Centene Corp NYSE:CNC Historical Prices

Below are the 5128 trading days of historical prices for CNC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5128	NYSE	CNC	Fri, Mar 1, 2024	78.06	78.43	76.57	77.98
5127	NYSE	CNC	Thu, Feb 29, 2024	78.34	78.61	77.30	78.43
5126	NYSE	CNC	Wed, Feb 28, 2024	79.72	80.07	78.19	78.39
5125	NYSE	CNC	Tue, Feb 27, 2024	80.25	80.67	79.87	80.41
5124	NYSE	CNC	Mon, Feb 26, 2024	80.69	81.42	79.97	80.23
5123	NYSE	CNC	Fri, Feb 23, 2024	80.18	80.70	79.60	80.22
5122	NYSE	CNC	Thu, Feb 22, 2024	79.24	80.17	78.89	80.07
5121	NYSE	CNC	Wed, Feb 21, 2024	79.60	79.60	78.69	79.17
5120	NYSE	CNC	Tue, Feb 20, 2024	78.70	79.84	78.40	79.29
5119	NYSE	CNC	Fri, Feb 16, 2024	78.39	79.01	78.07	78.74
5118	NYSE	CNC	Thu, Feb 15, 2024	77.73	78.46	77.65	78.30
5117	NYSE	CNC	Wed, Feb 14, 2024	76.90	77.54	76.66	77.49
5116	NYSE	CNC	Tue, Feb 13, 2024	77.82	78.40	76.49	76.70
5115	NYSE	CNC	Mon, Feb 12, 2024	77.19	78.07	76.60	77.91
5114	NYSE	CNC	Fri, Feb 9, 2024	76.31	77.36	75.89	77.33
5113	NYSE	CNC	Thu, Feb 8, 2024	75.29	76.58	74.68	76.50
5112	NYSE	CNC	Wed, Feb 7, 2024	75.02	75.87	74.33	74.92
5111	NYSE	CNC	Tue, Feb 6, 2024	73.76	76.39	71.48	74.92
5110	NYSE	CNC	Mon, Feb 5, 2024	75.30	75.30	74.05	74.07
5109	NYSE	CNC	Fri, Feb 2, 2024	75.51	75.73	74.63	75.41
5108	NYSE	CNC	Thu, Feb 1, 2024	75.16	75.88	74.20	75.30
5107	NYSE	CNC	Wed, Jan 31, 2024	75.46	75.76	75.04	75.31
5106	NYSE	CNC	Tue, Jan 30, 2024	74.21	74.93	73.90	74.86
5105	NYSE	CNC	Mon, Jan 29, 2024	73.51	74.25	73.28	74.06
5104	NYSE	CNC	Fri, Jan 26, 2024	73.80	74.14	73.18	73.77
5103	NYSE	CNC	Thu, Jan 25, 2024	72.95	74.67	71.81	73.55
5102	NYSE	CNC	Wed, Jan 24, 2024	76.31	77.29	75.26	75.48
5101	NYSE	CNC	Tue, Jan 23, 2024	75.19	76.14	75.18	75.56
5100	NYSE	CNC	Mon, Jan 22, 2024	74.54	75.35	73.82	75.17
5099	NYSE	CNC	Fri, Jan 19, 2024	76.72	76.76	74.12	74.15
5098	NYSE	CNC	Thu, Jan 18, 2024	74.61	76.71	74.27	76.60
5097	NYSE	CNC	Wed, Jan 17, 2024	78.85	79.56	77.78	78.00
5096	NYSE	CNC	Tue, Jan 16, 2024	79.14	79.31	78.42	78.72
5095	NYSE	CNC	Fri, Jan 12, 2024	77.38	79.00	76.61	78.81
5094	NYSE	CNC	Thu, Jan 11, 2024	78.42	79.83	77.94	79.47
5093	NYSE	CNC	Wed, Jan 10, 2024	77.52	78.47	77.51	78.41
5092	NYSE	CNC	Tue, Jan 9, 2024	76.76	78.08	76.71	78.01
5091	NYSE	CNC	Mon, Jan 8, 2024	77.59	77.78	75.32	76.76
5090	NYSE	CNC	Fri, Jan 5, 2024	77.27	77.62	76.73	77.38
5089	NYSE	CNC	Thu, Jan 4, 2024	77.04	77.63	76.68	77.21
5088	NYSE	CNC	Wed, Jan 3, 2024	77.88	77.92	76.28	76.74
5087	NYSE	CNC	Tue, Jan 2, 2024	75.00	77.53	75.00	76.83
5086	NYSE	CNC	Fri, Dec 29, 2023	73.63	74.58	73.63	74.21
5085	NYSE	CNC	Thu, Dec 28, 2023	73.52	74.18	73.45	73.89
5084	NYSE	CNC	Wed, Dec 27, 2023	73.75	73.81	72.95	73.43
5083	NYSE	CNC	Tue, Dec 26, 2023	73.17	73.91	73.09	73.65
5082	NYSE	CNC	Fri, Dec 22, 2023	73.56	73.62	72.74	73.34
5081	NYSE	CNC	Thu, Dec 21, 2023	72.70	73.46	72.28	73.41
5080	NYSE	CNC	Wed, Dec 20, 2023	74.33	74.46	72.05	72.21
5079	NYSE	CNC	Tue, Dec 19, 2023	74.73	75.25	73.97	74.53
5078	NYSE	CNC	Mon, Dec 18, 2023	74.49	74.89	73.91	74.79
5077	NYSE	CNC	Fri, Dec 15, 2023	74.90	75.43	72.86	74.22
5076	NYSE	CNC	Thu, Dec 14, 2023	76.69	76.69	74.18	75.51
5075	NYSE	CNC	Wed, Dec 13, 2023	75.86	76.78	74.82	76.67
5074	NYSE	CNC	Tue, Dec 12, 2023	75.62	77.83	75.62	76.34
5073	NYSE	CNC	Mon, Dec 11, 2023	74.03	74.30	73.01	74.25
5072	NYSE	CNC	Fri, Dec 8, 2023	74.63	74.63	73.41	73.77
5071	NYSE	CNC	Thu, Dec 7, 2023	74.84	74.84	73.62	74.24
5070	NYSE	CNC	Wed, Dec 6, 2023	74.97	75.00	73.83	74.40
5069	NYSE	CNC	Tue, Dec 5, 2023	74.37	75.31	73.75	75.01
5068	NYSE	CNC	Mon, Dec 4, 2023	74.84	74.88	73.52	74.03
5067	NYSE	CNC	Fri, Dec 1, 2023	73.54	74.97	73.49	74.88
5066	NYSE	CNC	Thu, Nov 30, 2023	70.61	73.76	70.50	73.68
5065	NYSE	CNC	Wed, Nov 29, 2023	72.34	72.83	68.15	70.48
5064	NYSE	CNC	Tue, Nov 28, 2023	73.00	73.88	72.43	72.96
5063	NYSE	CNC	Mon, Nov 27, 2023	74.40	74.65	73.65	74.11
5062	NYSE	CNC	Fri, Nov 24, 2023	74.22	74.58	73.99	74.36
5061	NYSE	CNC	Wed, Nov 22, 2023	73.95	74.51	73.82	74.21
5060	NYSE	CNC	Tue, Nov 21, 2023	73.03	73.89	72.30	73.70
5059	NYSE	CNC	Mon, Nov 20, 2023	72.51	73.00	72.18	72.76
5058	NYSE	CNC	Fri, Nov 17, 2023	73.39	73.39	72.27	72.61
5057	NYSE	CNC	Thu, Nov 16, 2023	73.42	74.18	72.48	73.21
5056	NYSE	CNC	Wed, Nov 15, 2023	73.18	73.90	72.50	73.23
5055	NYSE	CNC	Tue, Nov 14, 2023	71.80	73.58	71.63	73.23
5054	NYSE	CNC	Mon, Nov 13, 2023	71.96	72.48	71.64	72.14
5053	NYSE	CNC	Fri, Nov 10, 2023	71.45	72.13	70.69	71.87
5052	NYSE	CNC	Thu, Nov 9, 2023	70.42	72.02	70.42	71.46
5051	NYSE	CNC	Wed, Nov 8, 2023	72.10	72.14	69.93	70.31
5050	NYSE	CNC	Tue, Nov 7, 2023	71.98	72.51	71.58	71.75
5049	NYSE	CNC	Mon, Nov 6, 2023	69.49	71.93	68.99	71.84
5048	NYSE	CNC	Fri, Nov 3, 2023	69.12	69.98	68.69	69.32
5047	NYSE	CNC	Thu, Nov 2, 2023	69.12	69.51	68.05	68.93
5046	NYSE	CNC	Wed, Nov 1, 2023	68.71	70.10	68.13	69.32
5045	NYSE	CNC	Tue, Oct 31, 2023	68.58	69.04	68.19	68.98
5044	NYSE	CNC	Mon, Oct 30, 2023	67.61	68.21	67.05	67.96
5043	NYSE	CNC	Fri, Oct 27, 2023	67.69	68.19	67.21	67.48
5042	NYSE	CNC	Thu, Oct 26, 2023	68.28	69.26	67.57	68.11
5041	NYSE	CNC	Wed, Oct 25, 2023	69.63	69.75	67.85	68.71
5040	NYSE	CNC	Tue, Oct 24, 2023	72.56	72.85	68.95	69.69
5039	NYSE	CNC	Mon, Oct 23, 2023	71.73	71.80	70.40	70.86
5038	NYSE	CNC	Fri, Oct 20, 2023	72.22	72.51	71.76	71.89
5037	NYSE	CNC	Thu, Oct 19, 2023	72.80	73.47	71.63	71.94
5036	NYSE	CNC	Wed, Oct 18, 2023	72.85	73.03	71.54	72.98
5035	NYSE	CNC	Tue, Oct 17, 2023	71.13	72.72	71.00	72.12
5034	NYSE	CNC	Mon, Oct 16, 2023	71.46	72.24	71.01	71.12
5033	NYSE	CNC	Fri, Oct 13, 2023	71.29	72.94	70.70	71.07
5032	NYSE	CNC	Thu, Oct 12, 2023	71.06	71.32	69.84	70.96
5031	NYSE	CNC	Wed, Oct 11, 2023	70.72	71.30	70.25	70.98
5030	NYSE	CNC	Tue, Oct 10, 2023	70.95	71.23	70.06	71.17
5029	NYSE	CNC	Mon, Oct 9, 2023	69.79	70.90	69.79	70.86
5028	NYSE	CNC	Fri, Oct 6, 2023	68.91	70.52	68.91	70.21
5027	NYSE	CNC	Thu, Oct 5, 2023	69.09	69.46	68.30	69.02
5026	NYSE	CNC	Wed, Oct 4, 2023	68.07	69.12	67.77	68.98
5025	NYSE	CNC	Tue, Oct 3, 2023	68.81	68.91	67.63	68.24
5024	NYSE	CNC	Mon, Oct 2, 2023	68.67	69.44	68.01	69.30
5023	NYSE	CNC	Fri, Sep 29, 2023	69.15	69.66	68.76	68.88
5022	NYSE	CNC	Thu, Sep 28, 2023	69.99	70.92	69.02	69.26
5021	NYSE	CNC	Wed, Sep 27, 2023	70.17	70.77	68.92	69.74
5020	NYSE	CNC	Tue, Sep 26, 2023	70.70	70.97	69.82	69.99
5019	NYSE	CNC	Mon, Sep 25, 2023	68.85	70.66	68.70	70.57
5018	NYSE	CNC	Fri, Sep 22, 2023	69.28	69.75	68.52	68.68
5017	NYSE	CNC	Thu, Sep 21, 2023	68.20	69.99	67.89	69.54
5016	NYSE	CNC	Wed, Sep 20, 2023	68.22	68.48	67.23	68.08
5015	NYSE	CNC	Tue, Sep 19, 2023	67.97	68.05	67.20	67.85
5014	NYSE	CNC	Mon, Sep 18, 2023	68.12	68.12	67.21	67.86
5013	NYSE	CNC	Fri, Sep 15, 2023	67.56	68.43	67.54	67.81
5012	NYSE	CNC	Thu, Sep 14, 2023	68.72	68.86	67.26	67.61
5011	NYSE	CNC	Wed, Sep 13, 2023	67.24	69.17	67.15	68.34
5010	NYSE	CNC	Tue, Sep 12, 2023	66.05	67.04	65.13	67.02
5009	NYSE	CNC	Mon, Sep 11, 2023	65.64	67.12	65.64	66.42
5008	NYSE	CNC	Fri, Sep 8, 2023	65.89	66.15	65.06	65.41
5007	NYSE	CNC	Thu, Sep 7, 2023	63.70	67.13	63.50	66.44
5006	NYSE	CNC	Wed, Sep 6, 2023	62.50	64.12	62.50	63.32
5005	NYSE	CNC	Tue, Sep 5, 2023	61.41	62.28	61.31	61.88
5004	NYSE	CNC	Fri, Sep 1, 2023	61.95	62.00	60.83	61.27
5003	NYSE	CNC	Thu, Aug 31, 2023	63.20	63.37	61.63	61.65
5002	NYSE	CNC	Wed, Aug 30, 2023	63.72	64.18	62.62	62.72
5001	NYSE	CNC	Tue, Aug 29, 2023	64.20	64.53	63.87	64.44
5000	NYSE	CNC	Mon, Aug 28, 2023	63.97	64.40	63.61	64.02
4999	NYSE	CNC	Fri, Aug 25, 2023	64.14	64.14	62.92	63.48
4998	NYSE	CNC	Thu, Aug 24, 2023	63.80	64.47	63.53	63.96
4997	NYSE	CNC	Wed, Aug 23, 2023	64.41	64.41	63.22	63.63
4996	NYSE	CNC	Tue, Aug 22, 2023	63.65	64.62	63.65	63.80
4995	NYSE	CNC	Mon, Aug 21, 2023	63.86	64.09	63.53	63.83
4994	NYSE	CNC	Fri, Aug 18, 2023	63.45	64.34	63.43	63.70
4993	NYSE	CNC	Thu, Aug 17, 2023	64.10	64.14	62.94	63.50
4992	NYSE	CNC	Wed, Aug 16, 2023	65.11	65.60	64.28	64.30
4991	NYSE	CNC	Tue, Aug 15, 2023	65.98	66.48	65.17	65.27
4990	NYSE	CNC	Mon, Aug 14, 2023	65.63	67.27	65.58	66.85
4989	NYSE	CNC	Fri, Aug 11, 2023	65.44	65.77	65.05	65.76
4988	NYSE	CNC	Thu, Aug 10, 2023	66.02	66.88	65.49	65.75
4987	NYSE	CNC	Wed, Aug 9, 2023	66.04	66.55	65.79	65.80
4986	NYSE	CNC	Tue, Aug 8, 2023	67.00	67.02	66.01	66.28
4985	NYSE	CNC	Mon, Aug 7, 2023	66.14	67.21	66.08	66.83
4984	NYSE	CNC	Fri, Aug 4, 2023	66.10	66.60	65.51	65.80
4983	NYSE	CNC	Thu, Aug 3, 2023	67.32	67.32	65.90	66.06
4982	NYSE	CNC	Wed, Aug 2, 2023	68.44	68.83	67.30	67.35
4981	NYSE	CNC	Tue, Aug 1, 2023	68.15	68.67	67.76	68.01
4980	NYSE	CNC	Mon, Jul 31, 2023	66.26	68.50	66.14	68.09
4979	NYSE	CNC	Fri, Jul 28, 2023	69.08	69.08	64.93	66.18
4978	NYSE	CNC	Thu, Jul 27, 2023	70.24	71.08	69.85	69.95
4977	NYSE	CNC	Wed, Jul 26, 2023	70.63	70.98	69.66	69.97
4976	NYSE	CNC	Tue, Jul 25, 2023	70.72	70.72	69.99	70.32
4975	NYSE	CNC	Mon, Jul 24, 2023	70.51	70.97	70.47	70.86
4974	NYSE	CNC	Fri, Jul 21, 2023	70.40	71.66	70.40	70.63
4973	NYSE	CNC	Thu, Jul 20, 2023	69.06	70.39	68.34	70.18
4972	NYSE	CNC	Wed, Jul 19, 2023	68.08	69.92	67.93	68.49
4971	NYSE	CNC	Tue, Jul 18, 2023	65.35	66.72	65.25	66.33
4970	NYSE	CNC	Mon, Jul 17, 2023	65.50	65.96	65.02	65.07
4969	NYSE	CNC	Fri, Jul 14, 2023	65.07	66.81	64.98	65.63
4968	NYSE	CNC	Thu, Jul 13, 2023	63.87	64.39	63.55	63.65
4967	NYSE	CNC	Wed, Jul 12, 2023	66.70	66.72	63.69	63.80
4966	NYSE	CNC	Tue, Jul 11, 2023	67.29	67.89	67.16	67.76
4965	NYSE	CNC	Mon, Jul 10, 2023	66.61	67.78	66.59	67.31
4964	NYSE	CNC	Fri, Jul 7, 2023	66.51	67.09	66.41	66.50
4963	NYSE	CNC	Thu, Jul 6, 2023	67.07	67.77	66.78	67.19
4962	NYSE	CNC	Wed, Jul 5, 2023	67.13	67.81	67.13	67.44
4961	NYSE	CNC	Mon, Jul 3, 2023	67.12	67.57	66.82	67.37
4960	NYSE	CNC	Fri, Jun 30, 2023	67.15	67.95	66.92	67.45
4959	NYSE	CNC	Thu, Jun 29, 2023	66.24	67.49	66.14	66.99
4958	NYSE	CNC	Wed, Jun 28, 2023	66.41	66.58	65.71	66.10
4957	NYSE	CNC	Tue, Jun 27, 2023	66.34	66.87	65.46	66.54
4956	NYSE	CNC	Mon, Jun 26, 2023	66.30	67.09	65.38	66.36
4955	NYSE	CNC	Fri, Jun 23, 2023	66.49	67.07	66.28	66.33
4954	NYSE	CNC	Thu, Jun 22, 2023	66.53	66.99	66.10	66.80
4953	NYSE	CNC	Wed, Jun 21, 2023	65.61	66.89	65.60	66.01
4952	NYSE	CNC	Tue, Jun 20, 2023	65.40	66.44	64.99	65.92
4951	NYSE	CNC	Fri, Jun 16, 2023	66.35	66.88	64.82	65.66
4950	NYSE	CNC	Thu, Jun 15, 2023	64.72	66.96	64.72	66.12
4949	NYSE	CNC	Wed, Jun 14, 2023	64.22	65.20	63.04	64.65
4948	NYSE	CNC	Tue, Jun 13, 2023	69.25	69.82	68.96	69.47
4947	NYSE	CNC	Mon, Jun 12, 2023	68.84	69.64	68.60	69.18
4946	NYSE	CNC	Fri, Jun 9, 2023	67.57	69.27	67.09	69.00
4945	NYSE	CNC	Thu, Jun 8, 2023	67.75	68.12	67.04	67.62
4944	NYSE	CNC	Wed, Jun 7, 2023	66.62	68.40	66.03	67.69
4943	NYSE	CNC	Tue, Jun 6, 2023	67.32	67.41	66.22	66.73
4942	NYSE	CNC	Mon, Jun 5, 2023	66.82	67.61	65.84	66.46
4941	NYSE	CNC	Fri, Jun 2, 2023	65.22	66.68	64.20	66.46
4940	NYSE	CNC	Thu, Jun 1, 2023	62.69	65.53	62.47	64.94
4939	NYSE	CNC	Wed, May 31, 2023	61.88	62.75	61.34	62.41
4938	NYSE	CNC	Tue, May 30, 2023	61.99	62.89	61.84	61.98
4937	NYSE	CNC	Fri, May 26, 2023	63.30	64.11	62.58	62.72
4936	NYSE	CNC	Thu, May 25, 2023	64.16	64.16	62.82	63.43
4935	NYSE	CNC	Wed, May 24, 2023	64.99	65.03	64.24	64.64
4934	NYSE	CNC	Tue, May 23, 2023	64.70	65.47	64.26	65.03
4933	NYSE	CNC	Mon, May 22, 2023	65.33	65.77	64.68	65.20
4932	NYSE	CNC	Fri, May 19, 2023	66.00	66.27	64.97	65.40
4931	NYSE	CNC	Thu, May 18, 2023	66.85	66.85	65.27	65.80
4930	NYSE	CNC	Wed, May 17, 2023	65.59	67.39	65.25	67.20
4929	NYSE	CNC	Tue, May 16, 2023	67.04	67.37	65.40	65.45
4928	NYSE	CNC	Mon, May 15, 2023	67.42	67.47	66.38	67.21
4927	NYSE	CNC	Fri, May 12, 2023	67.58	67.63	66.33	67.17
4926	NYSE	CNC	Thu, May 11, 2023	66.52	67.44	66.38	67.37
4925	NYSE	CNC	Wed, May 10, 2023	67.71	67.93	66.77	66.86
4924	NYSE	CNC	Tue, May 9, 2023	68.24	68.80	67.38	67.62
4923	NYSE	CNC	Mon, May 8, 2023	68.19	68.74	67.82	68.28
4922	NYSE	CNC	Fri, May 5, 2023	67.85	68.88	67.76	68.39
4921	NYSE	CNC	Thu, May 4, 2023	68.39	68.58	66.76	67.22
4920	NYSE	CNC	Wed, May 3, 2023	68.60	69.42	67.97	68.72
4919	NYSE	CNC	Tue, May 2, 2023	68.74	69.01	67.25	68.48
4918	NYSE	CNC	Mon, May 1, 2023	68.91	69.26	68.45	68.61
4917	NYSE	CNC	Fri, Apr 28, 2023	68.60	69.55	68.02	68.93
4916	NYSE	CNC	Thu, Apr 27, 2023	66.59	68.86	66.59	68.50
4915	NYSE	CNC	Wed, Apr 26, 2023	68.61	68.80	66.41	66.63
4914	NYSE	CNC	Tue, Apr 25, 2023	69.22	70.67	68.83	69.29
4913	NYSE	CNC	Mon, Apr 24, 2023	66.22	67.84	65.73	67.66
4912	NYSE	CNC	Fri, Apr 21, 2023	66.25	66.75	65.28	65.99
4911	NYSE	CNC	Thu, Apr 20, 2023	66.52	66.67	65.56	65.86
4910	NYSE	CNC	Wed, Apr 19, 2023	68.76	68.85	66.30	66.78
4909	NYSE	CNC	Tue, Apr 18, 2023	68.78	69.09	68.03	68.93
4908	NYSE	CNC	Mon, Apr 17, 2023	68.01	68.88	67.73	68.70
4907	NYSE	CNC	Fri, Apr 14, 2023	69.50	69.64	67.56	68.07
4906	NYSE	CNC	Thu, Apr 13, 2023	67.52	69.59	67.44	69.36
4905	NYSE	CNC	Wed, Apr 12, 2023	67.26	67.81	66.66	67.18
4904	NYSE	CNC	Tue, Apr 11, 2023	66.61	67.41	66.48	67.36
4903	NYSE	CNC	Mon, Apr 10, 2023	65.81	66.56	65.60	66.32
4902	NYSE	CNC	Thu, Apr 6, 2023	66.28	66.71	65.77	66.02
4901	NYSE	CNC	Wed, Apr 5, 2023	64.42	66.15	63.83	65.79
4900	NYSE	CNC	Tue, Apr 4, 2023	64.42	64.81	63.81	63.98
4899	NYSE	CNC	Mon, Apr 3, 2023	64.61	65.24	63.89	64.67
4898	NYSE	CNC	Fri, Mar 31, 2023	64.44	64.47	62.84	63.21
4897	NYSE	CNC	Thu, Mar 30, 2023	64.00	64.22	63.29	64.13
4896	NYSE	CNC	Wed, Mar 29, 2023	63.29	63.81	62.96	63.65
4895	NYSE	CNC	Tue, Mar 28, 2023	64.51	64.61	62.72	63.12
4894	NYSE	CNC	Mon, Mar 27, 2023	64.81	65.31	64.15	64.75
4893	NYSE	CNC	Fri, Mar 24, 2023	62.68	64.14	62.47	64.05
4892	NYSE	CNC	Thu, Mar 23, 2023	63.64	63.99	61.71	62.58
4891	NYSE	CNC	Wed, Mar 22, 2023	65.35	65.63	63.57	63.60
4890	NYSE	CNC	Tue, Mar 21, 2023	64.46	65.41	64.34	65.29
4889	NYSE	CNC	Mon, Mar 20, 2023	62.95	64.81	62.95	64.15
4888	NYSE	CNC	Fri, Mar 17, 2023	63.32	63.32	61.82	62.55
4887	NYSE	CNC	Thu, Mar 16, 2023	63.13	63.67	62.63	63.19
4886	NYSE	CNC	Wed, Mar 15, 2023	62.73	63.84	62.38	63.54
4885	NYSE	CNC	Tue, Mar 14, 2023	64.79	65.14	62.88	63.34
4884	NYSE	CNC	Mon, Mar 13, 2023	64.80	65.87	63.99	64.17
4883	NYSE	CNC	Fri, Mar 10, 2023	65.42	66.35	64.82	65.10
4882	NYSE	CNC	Thu, Mar 9, 2023	67.17	67.36	65.13	65.54
4881	NYSE	CNC	Wed, Mar 8, 2023	66.56	67.47	66.39	66.90
4880	NYSE	CNC	Tue, Mar 7, 2023	69.19	69.23	67.39	67.95
4879	NYSE	CNC	Mon, Mar 6, 2023	69.03	69.82	68.79	68.96
4878	NYSE	CNC	Fri, Mar 3, 2023	68.77	69.13	68.00	69.07
4877	NYSE	CNC	Thu, Mar 2, 2023	68.33	69.00	67.42	68.59
4876	NYSE	CNC	Wed, Mar 1, 2023	67.87	69.09	67.58	68.51
4875	NYSE	CNC	Tue, Feb 28, 2023	69.85	70.05	68.06	68.40
4874	NYSE	CNC	Mon, Feb 27, 2023	70.88	70.97	69.98	70.09
4873	NYSE	CNC	Fri, Feb 24, 2023	71.68	71.68	70.13	70.28
4872	NYSE	CNC	Thu, Feb 23, 2023	71.99	72.32	70.91	71.67
4871	NYSE	CNC	Wed, Feb 22, 2023	72.41	72.71	71.84	72.28
4870	NYSE	CNC	Tue, Feb 21, 2023	73.12	73.42	72.22	72.27
4869	NYSE	CNC	Fri, Feb 17, 2023	72.75	73.78	72.63	73.36
4868	NYSE	CNC	Thu, Feb 16, 2023	72.80	73.69	72.43	73.01
4867	NYSE	CNC	Wed, Feb 15, 2023	72.81	73.30	72.24	73.10
4866	NYSE	CNC	Tue, Feb 14, 2023	73.01	74.45	72.79	73.38
4865	NYSE	CNC	Mon, Feb 13, 2023	72.99	73.40	72.12	73.08
4864	NYSE	CNC	Fri, Feb 10, 2023	72.91	73.22	71.42	72.74
4863	NYSE	CNC	Thu, Feb 9, 2023	73.09	73.57	71.35	71.56
4862	NYSE	CNC	Wed, Feb 8, 2023	70.61	73.92	70.55	72.92
4861	NYSE	CNC	Tue, Feb 7, 2023	70.00	71.41	68.73	70.98
4860	NYSE	CNC	Mon, Feb 6, 2023	71.19	71.70	70.60	71.01
4859	NYSE	CNC	Fri, Feb 3, 2023	73.22	73.66	70.80	71.01
4858	NYSE	CNC	Thu, Feb 2, 2023	74.60	74.60	71.94	72.57
4857	NYSE	CNC	Wed, Feb 1, 2023	76.04	76.30	74.96	75.14
4856	NYSE	CNC	Tue, Jan 31, 2023	75.16	77.39	75.16	76.24
4855	NYSE	CNC	Mon, Jan 30, 2023	75.37	76.02	74.59	74.70
4854	NYSE	CNC	Fri, Jan 27, 2023	76.63	76.83	74.90	75.25
4853	NYSE	CNC	Thu, Jan 26, 2023	76.26	77.21	76.04	76.61
4852	NYSE	CNC	Wed, Jan 25, 2023	75.18	77.39	75.18	76.05
4851	NYSE	CNC	Tue, Jan 24, 2023	75.00	76.25	74.77	75.76
4850	NYSE	CNC	Mon, Jan 23, 2023	76.39	76.97	75.55	75.79
4849	NYSE	CNC	Fri, Jan 20, 2023	75.86	76.21	74.97	76.15
4848	NYSE	CNC	Thu, Jan 19, 2023	75.37	76.38	75.10	75.86
4847	NYSE	CNC	Wed, Jan 18, 2023	76.74	76.90	74.97	75.09
4846	NYSE	CNC	Tue, Jan 17, 2023	77.44	78.35	76.67	76.74
4845	NYSE	CNC	Fri, Jan 13, 2023	77.73	79.07	76.87	77.04
4844	NYSE	CNC	Thu, Jan 12, 2023	78.48	78.97	76.92	78.18
4843	NYSE	CNC	Wed, Jan 11, 2023	76.11	78.45	75.86	78.44
4842	NYSE	CNC	Tue, Jan 10, 2023	77.73	77.84	75.54	76.12
4841	NYSE	CNC	Mon, Jan 9, 2023	78.89	79.98	77.48	77.59
4840	NYSE	CNC	Fri, Jan 6, 2023	77.75	79.05	77.05	78.66
4839	NYSE	CNC	Thu, Jan 5, 2023	78.71	79.11	76.71	77.26
4838	NYSE	CNC	Wed, Jan 4, 2023	80.20	80.76	78.91	79.46
4837	NYSE	CNC	Tue, Jan 3, 2023	82.00	83.61	78.86	79.74
4836	NYSE	CNC	Fri, Dec 30, 2022	81.72	82.12	81.13	82.01
4835	NYSE	CNC	Thu, Dec 29, 2022	81.99	82.35	81.35	81.72
4834	NYSE	CNC	Wed, Dec 28, 2022	81.85	82.81	81.42	81.58
4833	NYSE	CNC	Tue, Dec 27, 2022	81.95	82.25	81.50	81.58
4832	NYSE	CNC	Fri, Dec 23, 2022	81.86	82.65	81.31	81.63
4831	NYSE	CNC	Thu, Dec 22, 2022	81.80	82.96	81.45	82.24
4830	NYSE	CNC	Wed, Dec 21, 2022	80.59	81.69	79.39	81.65
4829	NYSE	CNC	Tue, Dec 20, 2022	81.70	82.13	80.13	80.38
4828	NYSE	CNC	Mon, Dec 19, 2022	81.10	82.29	80.35	81.42
4827	NYSE	CNC	Fri, Dec 16, 2022	80.45	82.50	79.76	81.40
4826	NYSE	CNC	Thu, Dec 15, 2022	82.35	82.90	79.98	80.31
4825	NYSE	CNC	Wed, Dec 14, 2022	83.48	84.39	81.96	83.00
4824	NYSE	CNC	Tue, Dec 13, 2022	85.98	86.06	82.60	83.22
4823	NYSE	CNC	Mon, Dec 12, 2022	86.54	87.19	85.90	86.89
4822	NYSE	CNC	Fri, Dec 9, 2022	86.24	87.28	86.15	86.25
4821	NYSE	CNC	Thu, Dec 8, 2022	87.75	87.79	86.47	86.49
4820	NYSE	CNC	Wed, Dec 7, 2022	86.07	87.42	86.07	87.35
4819	NYSE	CNC	Tue, Dec 6, 2022	86.14	87.04	85.31	85.93
4818	NYSE	CNC	Mon, Dec 5, 2022	85.29	86.57	85.10	86.35
4817	NYSE	CNC	Fri, Dec 2, 2022	85.37	85.93	85.01	85.79
4816	NYSE	CNC	Thu, Dec 1, 2022	87.41	87.84	85.19	85.81
4815	NYSE	CNC	Wed, Nov 30, 2022	84.12	87.18	84.10	87.05
4814	NYSE	CNC	Tue, Nov 29, 2022	84.14	85.07	83.81	84.42
4813	NYSE	CNC	Mon, Nov 28, 2022	84.86	85.62	84.56	84.93
4812	NYSE	CNC	Fri, Nov 25, 2022	83.80	85.19	83.80	84.86
4811	NYSE	CNC	Wed, Nov 23, 2022	83.09	84.06	82.65	83.63
4810	NYSE	CNC	Tue, Nov 22, 2022	82.73	83.53	82.37	82.96
4809	NYSE	CNC	Mon, Nov 21, 2022	82.58	82.85	81.68	82.12
4808	NYSE	CNC	Fri, Nov 18, 2022	82.56	83.27	81.90	82.68
4807	NYSE	CNC	Thu, Nov 17, 2022	79.63	82.25	79.63	80.93
4806	NYSE	CNC	Wed, Nov 16, 2022	80.29	80.67	79.01	79.51
4805	NYSE	CNC	Tue, Nov 15, 2022	82.85	83.37	79.30	79.67
4804	NYSE	CNC	Mon, Nov 14, 2022	82.00	83.36	81.96	82.04
4803	NYSE	CNC	Fri, Nov 11, 2022	84.43	84.43	79.48	82.07
4802	NYSE	CNC	Thu, Nov 10, 2022	85.96	85.96	81.69	84.43
4801	NYSE	CNC	Wed, Nov 9, 2022	84.45	84.85	83.66	83.88
4800	NYSE	CNC	Tue, Nov 8, 2022	82.83	84.95	82.27	84.00
4799	NYSE	CNC	Mon, Nov 7, 2022	82.38	83.69	80.91	82.95
4798	NYSE	CNC	Fri, Nov 4, 2022	85.65	85.65	80.83	81.73
4797	NYSE	CNC	Thu, Nov 3, 2022	84.53	85.75	83.87	85.08
4796	NYSE	CNC	Wed, Nov 2, 2022	85.79	86.62	84.97	85.06
4795	NYSE	CNC	Tue, Nov 1, 2022	85.21	86.60	84.80	85.93
4794	NYSE	CNC	Mon, Oct 31, 2022	85.31	85.85	84.86	85.13
4793	NYSE	CNC	Fri, Oct 28, 2022	84.59	86.07	84.08	85.80
4792	NYSE	CNC	Thu, Oct 27, 2022	84.61	84.98	83.18	84.07
4791	NYSE	CNC	Wed, Oct 26, 2022	83.67	86.61	83.67	84.80
4790	NYSE	CNC	Tue, Oct 25, 2022	77.80	83.88	77.80	83.63
4789	NYSE	CNC	Mon, Oct 24, 2022	74.72	76.30	74.72	75.81
4788	NYSE	CNC	Fri, Oct 21, 2022	74.26	75.37	73.54	73.85
4787	NYSE	CNC	Thu, Oct 20, 2022	76.37	76.57	73.95	74.15
4786	NYSE	CNC	Wed, Oct 19, 2022	75.32	76.46	74.77	75.72
4785	NYSE	CNC	Tue, Oct 18, 2022	76.84	77.26	75.06	75.32
4784	NYSE	CNC	Mon, Oct 17, 2022	75.01	75.27	74.35	75.18
4783	NYSE	CNC	Fri, Oct 14, 2022	75.69	75.72	73.45	74.30
4782	NYSE	CNC	Thu, Oct 13, 2022	73.50	75.83	73.21	75.26
4781	NYSE	CNC	Wed, Oct 12, 2022	75.29	76.01	74.27	74.32
4780	NYSE	CNC	Tue, Oct 11, 2022	74.09	76.29	73.85	75.32
4779	NYSE	CNC	Mon, Oct 10, 2022	75.11	75.23	73.20	73.76
4778	NYSE	CNC	Fri, Oct 7, 2022	76.95	77.00	74.07	74.82
4777	NYSE	CNC	Thu, Oct 6, 2022	80.80	81.25	79.88	80.24
4776	NYSE	CNC	Wed, Oct 5, 2022	80.39	81.34	79.69	80.81
4775	NYSE	CNC	Tue, Oct 4, 2022	80.39	81.49	79.88	80.87
4774	NYSE	CNC	Mon, Oct 3, 2022	78.44	80.48	78.41	80.00
4773	NYSE	CNC	Fri, Sep 30, 2022	78.35	79.53	77.52	77.81
4772	NYSE	CNC	Thu, Sep 29, 2022	77.66	77.98	76.61	77.68
4771	NYSE	CNC	Wed, Sep 28, 2022	77.69	78.94	76.80	78.18
4770	NYSE	CNC	Tue, Sep 27, 2022	77.98	79.03	77.25	77.30
4769	NYSE	CNC	Mon, Sep 26, 2022	78.05	79.27	77.26	77.71
4768	NYSE	CNC	Fri, Sep 23, 2022	78.38	78.81	76.97	78.71
4767	NYSE	CNC	Thu, Sep 22, 2022	80.21	80.61	78.85	78.94
4766	NYSE	CNC	Wed, Sep 21, 2022	83.73	84.49	80.79	80.91
4765	NYSE	CNC	Tue, Sep 20, 2022	84.83	84.83	82.78	83.41
4764	NYSE	CNC	Mon, Sep 19, 2022	83.84	84.98	83.51	84.77
4763	NYSE	CNC	Fri, Sep 16, 2022	85.44	85.57	82.94	84.28
4762	NYSE	CNC	Thu, Sep 15, 2022	84.00	87.08	83.55	86.00
4761	NYSE	CNC	Wed, Sep 14, 2022	89.94	90.04	82.10	83.92
4760	NYSE	CNC	Tue, Sep 13, 2022	91.70	92.17	89.88	90.03
4759	NYSE	CNC	Mon, Sep 12, 2022	92.39	93.58	91.46	92.90
4758	NYSE	CNC	Fri, Sep 9, 2022	92.04	92.75	91.18	91.99
4757	NYSE	CNC	Thu, Sep 8, 2022	89.34	92.47	89.34	91.26
4756	NYSE	CNC	Wed, Sep 7, 2022	88.00	89.69	87.70	89.33
4755	NYSE	CNC	Tue, Sep 6, 2022	89.34	89.84	87.39	88.33
4754	NYSE	CNC	Fri, Sep 2, 2022	91.38	91.84	89.52	90.05
4753	NYSE	CNC	Thu, Sep 1, 2022	89.45	91.29	89.41	91.24
4752	NYSE	CNC	Wed, Aug 31, 2022	91.34	92.69	87.16	89.74
4751	NYSE	CNC	Tue, Aug 30, 2022	91.65	91.65	90.45	91.19
4750	NYSE	CNC	Mon, Aug 29, 2022	89.27	92.09	89.00	91.44
4749	NYSE	CNC	Fri, Aug 26, 2022	91.42	92.21	89.10	89.94
4748	NYSE	CNC	Thu, Aug 25, 2022	95.99	96.12	95.33	95.73
4747	NYSE	CNC	Wed, Aug 24, 2022	95.20	96.01	94.98	95.62
4746	NYSE	CNC	Tue, Aug 23, 2022	96.85	96.85	94.97	95.11
4745	NYSE	CNC	Mon, Aug 22, 2022	96.04	96.98	96.01	96.80
4744	NYSE	CNC	Fri, Aug 19, 2022	95.62	97.73	95.58	96.90
4743	NYSE	CNC	Thu, Aug 18, 2022	94.97	95.53	94.39	95.34
4742	NYSE	CNC	Wed, Aug 17, 2022	95.50	95.66	94.48	94.83
4741	NYSE	CNC	Tue, Aug 16, 2022	96.94	97.51	96.00	96.33
4740	NYSE	CNC	Mon, Aug 15, 2022	96.14	98.53	96.00	97.22
4739	NYSE	CNC	Fri, Aug 12, 2022	94.26	96.80	94.26	96.64
4738	NYSE	CNC	Thu, Aug 11, 2022	94.80	95.58	93.74	94.01
4737	NYSE	CNC	Wed, Aug 10, 2022	95.30	95.66	94.40	94.82
4736	NYSE	CNC	Tue, Aug 9, 2022	93.56	95.92	93.56	94.77
4735	NYSE	CNC	Mon, Aug 8, 2022	93.25	94.04	92.95	93.32
4734	NYSE	CNC	Fri, Aug 5, 2022	92.12	93.51	92.03	93.05
4733	NYSE	CNC	Thu, Aug 4, 2022	92.91	93.41	92.12	92.97
4732	NYSE	CNC	Wed, Aug 3, 2022	93.31	94.12	92.62	92.80
4731	NYSE	CNC	Tue, Aug 2, 2022	92.67	93.97	91.32	93.31
4730	NYSE	CNC	Mon, Aug 1, 2022	93.15	94.25	91.41	92.25
4729	NYSE	CNC	Fri, Jul 29, 2022	92.21	93.54	91.46	92.97
4728	NYSE	CNC	Thu, Jul 28, 2022	92.77	93.04	91.63	92.35
4727	NYSE	CNC	Wed, Jul 27, 2022	92.41	93.17	91.23	92.51
4726	NYSE	CNC	Tue, Jul 26, 2022	92.61	94.58	91.85	93.15
4725	NYSE	CNC	Mon, Jul 25, 2022	91.20	92.65	91.04	91.93
4724	NYSE	CNC	Fri, Jul 22, 2022	91.16	91.50	89.51	90.94
4723	NYSE	CNC	Thu, Jul 21, 2022	90.11	90.79	88.01	90.51
4722	NYSE	CNC	Wed, Jul 20, 2022	91.00	91.30	88.90	90.16
4721	NYSE	CNC	Tue, Jul 19, 2022	90.37	91.62	90.09	91.35
4720	NYSE	CNC	Mon, Jul 18, 2022	89.85	90.91	89.11	89.72
4719	NYSE	CNC	Fri, Jul 15, 2022	87.72	89.84	86.86	89.66
4718	NYSE	CNC	Thu, Jul 14, 2022	85.10	86.14	84.15	85.76
4717	NYSE	CNC	Wed, Jul 13, 2022	85.71	86.79	85.11	85.19
4716	NYSE	CNC	Tue, Jul 12, 2022	86.63	87.51	86.26	86.91
4715	NYSE	CNC	Mon, Jul 11, 2022	87.15	88.37	86.90	87.22
4714	NYSE	CNC	Fri, Jul 8, 2022	85.06	88.77	84.72	88.01
4713	NYSE	CNC	Thu, Jul 7, 2022	85.83	86.84	85.15	85.26
4712	NYSE	CNC	Wed, Jul 6, 2022	85.09	86.57	84.68	86.01
4711	NYSE	CNC	Tue, Jul 5, 2022	85.12	85.23	81.75	84.75
4710	NYSE	CNC	Fri, Jul 1, 2022	84.73	86.39	83.56	86.21
4709	NYSE	CNC	Thu, Jun 30, 2022	84.40	85.39	83.44	84.61
4708	NYSE	CNC	Wed, Jun 29, 2022	84.50	85.71	83.89	84.94
4707	NYSE	CNC	Tue, Jun 28, 2022	85.33	86.98	84.07	84.33
4706	NYSE	CNC	Mon, Jun 27, 2022	83.25	85.16	82.79	84.57
4705	NYSE	CNC	Fri, Jun 24, 2022	83.79	83.88	82.09	82.95
4704	NYSE	CNC	Thu, Jun 23, 2022	82.33	84.28	82.05	83.64
4703	NYSE	CNC	Wed, Jun 22, 2022	80.44	82.71	80.23	81.87
4702	NYSE	CNC	Tue, Jun 21, 2022	78.19	81.59	77.94	80.86
4701	NYSE	CNC	Fri, Jun 17, 2022	78.50	79.30	76.11	76.32
4700	NYSE	CNC	Thu, Jun 16, 2022	76.30	77.39	75.17	76.64
4699	NYSE	CNC	Wed, Jun 15, 2022	76.98	78.33	76.27	77.46
4698	NYSE	CNC	Tue, Jun 14, 2022	76.01	76.63	74.86	76.23
4697	NYSE	CNC	Mon, Jun 13, 2022	77.99	78.11	75.41	75.70
4696	NYSE	CNC	Fri, Jun 10, 2022	78.23	80.40	77.66	79.51
4695	NYSE	CNC	Thu, Jun 9, 2022	82.34	82.34	79.97	80.02
4694	NYSE	CNC	Wed, Jun 8, 2022	82.89	83.43	82.27	82.60
4693	NYSE	CNC	Tue, Jun 7, 2022	83.03	83.50	82.32	83.35
4692	NYSE	CNC	Mon, Jun 6, 2022	82.79	83.71	82.30	83.24
4691	NYSE	CNC	Fri, Jun 3, 2022	82.31	82.63	81.67	81.97
4690	NYSE	CNC	Thu, Jun 2, 2022	81.36	82.65	79.89	82.56
4689	NYSE	CNC	Wed, Jun 1, 2022	81.90	82.35	80.30	81.21
4688	NYSE	CNC	Tue, May 31, 2022	83.92	84.06	81.07	81.44
4687	NYSE	CNC	Fri, May 27, 2022	82.44	84.43	82.04	84.41
4686	NYSE	CNC	Thu, May 26, 2022	81.99	83.47	81.01	81.89
4685	NYSE	CNC	Wed, May 25, 2022	86.65	86.65	84.39	85.31
4684	NYSE	CNC	Tue, May 24, 2022	86.37	87.34	85.35	87.21
4683	NYSE	CNC	Mon, May 23, 2022	85.63	86.73	85.12	86.04
4682	NYSE	CNC	Fri, May 20, 2022	82.90	85.02	82.27	84.96
4681	NYSE	CNC	Thu, May 19, 2022	80.78	83.42	80.58	82.64
4680	NYSE	CNC	Wed, May 18, 2022	83.69	83.97	81.05	81.77
4679	NYSE	CNC	Tue, May 17, 2022	85.75	85.82	83.90	84.10
4678	NYSE	CNC	Mon, May 16, 2022	83.08	85.98	82.72	84.72
4677	NYSE	CNC	Fri, May 13, 2022	81.69	82.79	81.00	82.32
4676	NYSE	CNC	Thu, May 12, 2022	80.72	81.65	79.32	81.23
4675	NYSE	CNC	Wed, May 11, 2022	79.81	84.46	79.76	80.65
4674	NYSE	CNC	Tue, May 10, 2022	80.55	81.18	78.66	79.96
4673	NYSE	CNC	Mon, May 9, 2022	83.27	83.50	78.67	79.19
4672	NYSE	CNC	Fri, May 6, 2022	84.48	85.13	82.41	84.03
4671	NYSE	CNC	Thu, May 5, 2022	82.17	85.93	82.11	84.82
4670	NYSE	CNC	Wed, May 4, 2022	81.15	83.35	79.61	82.91
4669	NYSE	CNC	Tue, May 3, 2022	80.89	82.32	80.16	80.34
4668	NYSE	CNC	Mon, May 2, 2022	80.99	81.46	78.13	79.06
4667	NYSE	CNC	Fri, Apr 29, 2022	80.99	82.55	80.33	80.55
4666	NYSE	CNC	Thu, Apr 28, 2022	81.41	82.13	80.30	81.59
4665	NYSE	CNC	Wed, Apr 27, 2022	82.83	83.02	80.17	80.72
4664	NYSE	CNC	Tue, Apr 26, 2022	85.52	86.02	81.60	81.88
4663	NYSE	CNC	Mon, Apr 25, 2022	84.13	84.87	82.53	84.86
4662	NYSE	CNC	Fri, Apr 22, 2022	87.06	87.09	84.26	84.41
4661	NYSE	CNC	Thu, Apr 21, 2022	89.25	89.92	87.60	87.84
4660	NYSE	CNC	Wed, Apr 20, 2022	87.12	89.10	86.91	89.01
4659	NYSE	CNC	Tue, Apr 19, 2022	85.50	86.80	85.27	85.99
4658	NYSE	CNC	Mon, Apr 18, 2022	86.57	86.75	84.56	84.88
4657	NYSE	CNC	Thu, Apr 14, 2022	86.79	88.19	86.47	86.54
4656	NYSE	CNC	Wed, Apr 13, 2022	86.00	86.56	85.30	86.21
4655	NYSE	CNC	Tue, Apr 12, 2022	86.54	87.52	85.60	85.81
4654	NYSE	CNC	Mon, Apr 11, 2022	89.06	89.06	86.72	86.90
4653	NYSE	CNC	Fri, Apr 8, 2022	88.93	89.79	88.13	88.48
4652	NYSE	CNC	Thu, Apr 7, 2022	87.14	89.21	86.52	88.56
4651	NYSE	CNC	Wed, Apr 6, 2022	84.62	87.22	84.40	87.12
4650	NYSE	CNC	Tue, Apr 5, 2022	84.14	85.76	84.02	84.83
4649	NYSE	CNC	Mon, Apr 4, 2022	85.37	85.68	83.69	84.18
4648	NYSE	CNC	Fri, Apr 1, 2022	84.96	86.02	84.48	85.51
4647	NYSE	CNC	Thu, Mar 31, 2022	85.57	86.20	84.16	84.19
4646	NYSE	CNC	Wed, Mar 30, 2022	85.00	86.61	85.00	86.36
4645	NYSE	CNC	Tue, Mar 29, 2022	86.35	86.35	84.17	84.93
4644	NYSE	CNC	Mon, Mar 28, 2022	86.24	86.28	84.73	85.24
4643	NYSE	CNC	Fri, Mar 25, 2022	85.01	85.81	83.99	85.59
4642	NYSE	CNC	Thu, Mar 24, 2022	82.71	85.05	82.58	84.71
4641	NYSE	CNC	Wed, Mar 23, 2022	84.78	85.50	82.41	82.46
4640	NYSE	CNC	Tue, Mar 22, 2022	87.24	88.11	86.65	87.57
4639	NYSE	CNC	Mon, Mar 21, 2022	87.64	88.61	86.29	86.75
4638	NYSE	CNC	Fri, Mar 18, 2022	88.10	88.28	86.62	87.74
4637	NYSE	CNC	Thu, Mar 17, 2022	86.16	87.99	85.58	87.98
4636	NYSE	CNC	Wed, Mar 16, 2022	86.37	87.47	85.51	86.87
4635	NYSE	CNC	Tue, Mar 15, 2022	84.92	86.26	84.37	85.61
4634	NYSE	CNC	Mon, Mar 14, 2022	84.60	84.71	83.45	84.33
4633	NYSE	CNC	Fri, Mar 11, 2022	84.35	85.15	83.21	83.41
4632	NYSE	CNC	Thu, Mar 10, 2022	81.69	84.56	81.69	84.44
4631	NYSE	CNC	Wed, Mar 9, 2022	83.06	83.36	81.34	82.85
4630	NYSE	CNC	Tue, Mar 8, 2022	83.11	83.72	81.53	81.57
4629	NYSE	CNC	Mon, Mar 7, 2022	85.84	86.24	82.71	83.49
4628	NYSE	CNC	Fri, Mar 4, 2022	83.00	86.16	82.62	86.05
4627	NYSE	CNC	Thu, Mar 3, 2022	84.82	85.09	83.15	84.78
4626	NYSE	CNC	Wed, Mar 2, 2022	83.64	85.10	83.50	84.68
4625	NYSE	CNC	Tue, Mar 1, 2022	82.25	83.43	81.32	83.15
4624	NYSE	CNC	Mon, Feb 28, 2022	81.49	82.79	80.89	82.62
4623	NYSE	CNC	Fri, Feb 25, 2022	80.37	83.65	80.22	83.52
4622	NYSE	CNC	Thu, Feb 24, 2022	79.75	81.03	79.13	80.84
4621	NYSE	CNC	Wed, Feb 23, 2022	81.94	82.69	81.19	81.35
4620	NYSE	CNC	Tue, Feb 22, 2022	82.35	82.35	80.44	81.33
4619	NYSE	CNC	Fri, Feb 18, 2022	82.40	83.75	81.82	82.06
4618	NYSE	CNC	Thu, Feb 17, 2022	83.92	83.99	82.48	82.81
4617	NYSE	CNC	Wed, Feb 16, 2022	83.72	84.55	83.40	84.22
4616	NYSE	CNC	Tue, Feb 15, 2022	83.11	84.25	82.90	84.08
4615	NYSE	CNC	Mon, Feb 14, 2022	83.32	83.58	81.54	82.01
4614	NYSE	CNC	Fri, Feb 11, 2022	83.91	84.60	82.81	83.32
4613	NYSE	CNC	Thu, Feb 10, 2022	84.94	85.88	83.78	84.15
4612	NYSE	CNC	Wed, Feb 9, 2022	86.40	86.81	85.67	85.95
4611	NYSE	CNC	Tue, Feb 8, 2022	80.09	86.01	80.09	85.67
4610	NYSE	CNC	Mon, Feb 7, 2022	80.66	81.59	80.16	80.79
4609	NYSE	CNC	Fri, Feb 4, 2022	80.45	82.59	78.94	80.57
4608	NYSE	CNC	Thu, Feb 3, 2022	81.37	81.83	78.62	81.53
4607	NYSE	CNC	Wed, Feb 2, 2022	76.83	79.23	76.79	78.82
4606	NYSE	CNC	Tue, Feb 1, 2022	78.03	78.45	76.03	76.95
4605	NYSE	CNC	Mon, Jan 31, 2022	76.82	77.95	76.48	77.76
4604	NYSE	CNC	Fri, Jan 28, 2022	75.90	77.36	75.50	77.27
4603	NYSE	CNC	Thu, Jan 27, 2022	77.10	77.19	75.11	76.27
4602	NYSE	CNC	Wed, Jan 26, 2022	76.37	77.30	74.47	75.34
4601	NYSE	CNC	Tue, Jan 25, 2022	76.50	76.87	75.03	76.37
4600	NYSE	CNC	Mon, Jan 24, 2022	76.46	77.88	74.76	77.53
4599	NYSE	CNC	Fri, Jan 21, 2022	79.50	79.88	76.89	77.14
4598	NYSE	CNC	Thu, Jan 20, 2022	77.61	80.21	77.53	78.95
4597	NYSE	CNC	Wed, Jan 19, 2022	79.25	79.97	77.34	77.61
4596	NYSE	CNC	Tue, Jan 18, 2022	79.86	79.95	78.52	78.69
4595	NYSE	CNC	Fri, Jan 14, 2022	79.67	80.58	78.94	80.55
4594	NYSE	CNC	Thu, Jan 13, 2022	80.16	80.76	79.44	79.88
4593	NYSE	CNC	Wed, Jan 12, 2022	79.93	80.53	79.54	80.32
4592	NYSE	CNC	Tue, Jan 11, 2022	77.39	80.11	77.39	80.02
4591	NYSE	CNC	Mon, Jan 10, 2022	76.69	78.19	75.59	77.84
4590	NYSE	CNC	Fri, Jan 7, 2022	76.67	77.22	75.53	76.34
4589	NYSE	CNC	Thu, Jan 6, 2022	78.00	79.77	75.15	76.34
4588	NYSE	CNC	Wed, Jan 5, 2022	81.32	82.25	79.75	79.79
4587	NYSE	CNC	Tue, Jan 4, 2022	82.08	83.04	80.82	81.08
4586	NYSE	CNC	Mon, Jan 3, 2022	83.14	83.14	81.70	82.65
4585	NYSE	CNC	Fri, Dec 31, 2021	84.11	84.15	82.36	82.40
4584	NYSE	CNC	Thu, Dec 30, 2021	84.27	84.61	83.77	83.99
4583	NYSE	CNC	Wed, Dec 29, 2021	84.50	85.12	83.97	84.22
4582	NYSE	CNC	Tue, Dec 28, 2021	84.30	85.20	84.23	84.45
4581	NYSE	CNC	Mon, Dec 27, 2021	84.96	85.03	83.37	84.37
4580	NYSE	CNC	Thu, Dec 23, 2021	84.44	85.44	84.08	84.72
4579	NYSE	CNC	Wed, Dec 22, 2021	82.82	84.55	82.29	84.37
4578	NYSE	CNC	Tue, Dec 21, 2021	82.94	83.75	81.88	82.99
4577	NYSE	CNC	Mon, Dec 20, 2021	82.23	82.96	80.95	82.42
4576	NYSE	CNC	Fri, Dec 17, 2021	83.12	84.10	82.15	83.02
4575	NYSE	CNC	Thu, Dec 16, 2021	83.84	84.75	82.85	83.00
4574	NYSE	CNC	Wed, Dec 15, 2021	81.96	83.59	80.81	83.33
4573	NYSE	CNC	Tue, Dec 14, 2021	78.80	82.22	78.80	81.85
4572	NYSE	CNC	Mon, Dec 13, 2021	78.90	79.32	77.42	78.15
4571	NYSE	CNC	Fri, Dec 10, 2021	76.50	79.74	76.41	78.45
4570	NYSE	CNC	Thu, Dec 9, 2021	73.76	75.18	73.15	74.87
4569	NYSE	CNC	Wed, Dec 8, 2021	73.50	74.32	73.25	73.88
4568	NYSE	CNC	Tue, Dec 7, 2021	72.25	73.71	71.89	73.40
4567	NYSE	CNC	Mon, Dec 6, 2021	72.00	74.29	71.69	71.77
4566	NYSE	CNC	Fri, Dec 3, 2021	71.71	72.55	70.31	71.05
4565	NYSE	CNC	Thu, Dec 2, 2021	70.41	71.71	69.51	71.42
4564	NYSE	CNC	Wed, Dec 1, 2021	72.30	73.07	70.09	70.18
4563	NYSE	CNC	Tue, Nov 30, 2021	73.36	73.50	71.01	71.41
4562	NYSE	CNC	Mon, Nov 29, 2021	73.83	74.26	73.22	73.77
4561	NYSE	CNC	Fri, Nov 26, 2021	74.56	74.86	72.84	73.90
4560	NYSE	CNC	Wed, Nov 24, 2021	75.76	76.15	75.43	75.61
4559	NYSE	CNC	Tue, Nov 23, 2021	74.27	76.26	74.25	76.03
4558	NYSE	CNC	Mon, Nov 22, 2021	72.99	74.48	72.42	74.08
4557	NYSE	CNC	Fri, Nov 19, 2021	75.31	75.31	72.63	73.01
4556	NYSE	CNC	Thu, Nov 18, 2021	76.40	77.65	75.07	75.37
4555	NYSE	CNC	Wed, Nov 17, 2021	75.15	76.82	74.98	76.18
4554	NYSE	CNC	Tue, Nov 16, 2021	75.17	75.64	74.20	74.98
4553	NYSE	CNC	Mon, Nov 15, 2021	75.68	76.05	74.80	75.10
4552	NYSE	CNC	Fri, Nov 12, 2021	75.75	76.17	74.91	75.86
4551	NYSE	CNC	Thu, Nov 11, 2021	74.94	75.59	74.50	75.29
4550	NYSE	CNC	Wed, Nov 10, 2021	74.79	75.83	74.32	75.06
4549	NYSE	CNC	Tue, Nov 9, 2021	73.97	74.84	73.50	74.77
4548	NYSE	CNC	Mon, Nov 8, 2021	74.14	74.25	73.42	74.08
4547	NYSE	CNC	Fri, Nov 5, 2021	73.81	74.92	73.51	74.17
4546	NYSE	CNC	Thu, Nov 4, 2021	74.38	74.84	73.41	73.77
4545	NYSE	CNC	Wed, Nov 3, 2021	68.82	74.85	68.45	73.90
4544	NYSE	CNC	Tue, Nov 2, 2021	71.70	71.88	69.02	69.34
4543	NYSE	CNC	Mon, Nov 1, 2021	70.39	72.30	70.29	71.74
4542	NYSE	CNC	Fri, Oct 29, 2021	71.38	71.89	70.95	71.24
4541	NYSE	CNC	Thu, Oct 28, 2021	69.86	71.71	69.23	71.61
4540	NYSE	CNC	Wed, Oct 27, 2021	70.99	72.82	70.47	70.55
4539	NYSE	CNC	Tue, Oct 26, 2021	68.46	71.57	68.11	70.97
4538	NYSE	CNC	Mon, Oct 25, 2021	69.03	69.15	67.79	67.97
4537	NYSE	CNC	Fri, Oct 22, 2021	68.77	69.61	68.37	69.24
4536	NYSE	CNC	Thu, Oct 21, 2021	67.92	69.29	67.68	68.99
4535	NYSE	CNC	Wed, Oct 20, 2021	65.16	68.35	64.84	68.09
4534	NYSE	CNC	Tue, Oct 19, 2021	64.48	64.89	64.02	64.71
4533	NYSE	CNC	Mon, Oct 18, 2021	65.11	65.42	63.99	64.01
4532	NYSE	CNC	Fri, Oct 15, 2021	63.37	65.55	63.28	65.32
4531	NYSE	CNC	Thu, Oct 14, 2021	63.51	64.67	62.96	63.23
4530	NYSE	CNC	Wed, Oct 13, 2021	62.74	62.74	61.21	61.94
4529	NYSE	CNC	Tue, Oct 12, 2021	63.16	63.85	62.97	63.04
4528	NYSE	CNC	Mon, Oct 11, 2021	64.14	64.49	63.01	63.10
4527	NYSE	CNC	Fri, Oct 8, 2021	64.17	64.58	63.64	64.33
4526	NYSE	CNC	Thu, Oct 7, 2021	63.40	64.62	63.26	63.97
4525	NYSE	CNC	Wed, Oct 6, 2021	62.07	63.12	60.81	63.04
4524	NYSE	CNC	Tue, Oct 5, 2021	62.68	63.07	61.94	62.71
4523	NYSE	CNC	Mon, Oct 4, 2021	63.25	64.01	62.25	62.53
4522	NYSE	CNC	Fri, Oct 1, 2021	62.67	63.34	61.24	63.05
4521	NYSE	CNC	Thu, Sep 30, 2021	63.91	64.34	62.07	62.31
4520	NYSE	CNC	Wed, Sep 29, 2021	63.37	63.73	63.01	63.26
4519	NYSE	CNC	Tue, Sep 28, 2021	63.50	64.06	62.93	63.50
4518	NYSE	CNC	Mon, Sep 27, 2021	63.16	64.91	63.00	63.83
4517	NYSE	CNC	Fri, Sep 24, 2021	62.43	63.03	61.98	62.82
4516	NYSE	CNC	Thu, Sep 23, 2021	62.73	63.54	62.45	62.60
4515	NYSE	CNC	Wed, Sep 22, 2021	63.25	64.13	62.82	62.94
4514	NYSE	CNC	Tue, Sep 21, 2021	64.53	64.90	63.00	63.09
4513	NYSE	CNC	Mon, Sep 20, 2021	64.04	64.91	63.47	64.35
4512	NYSE	CNC	Fri, Sep 17, 2021	61.57	65.05	61.50	64.64
4511	NYSE	CNC	Thu, Sep 16, 2021	61.93	62.55	61.11	61.59
4510	NYSE	CNC	Wed, Sep 15, 2021	60.37	62.20	60.17	61.63
4509	NYSE	CNC	Tue, Sep 14, 2021	62.76	62.82	60.58	60.80
4508	NYSE	CNC	Mon, Sep 13, 2021	59.98	64.22	59.84	62.90
4507	NYSE	CNC	Fri, Sep 10, 2021	62.19	62.27	59.67	59.73
4506	NYSE	CNC	Thu, Sep 9, 2021	62.63	63.12	61.84	61.96
4505	NYSE	CNC	Wed, Sep 8, 2021	63.67	63.95	62.61	62.85
4504	NYSE	CNC	Tue, Sep 7, 2021	64.11	64.36	63.21	63.79
4503	NYSE	CNC	Fri, Sep 3, 2021	64.60	64.66	64.17	64.37
4502	NYSE	CNC	Thu, Sep 2, 2021	62.70	64.86	62.70	64.61
4501	NYSE	CNC	Wed, Sep 1, 2021	63.39	63.46	62.15	62.71
4500	NYSE	CNC	Tue, Aug 31, 2021	62.96	64.00	62.65	62.98
4499	NYSE	CNC	Mon, Aug 30, 2021	63.89	63.95	63.16	63.23
4498	NYSE	CNC	Fri, Aug 27, 2021	63.81	64.47	63.45	63.98
4497	NYSE	CNC	Thu, Aug 26, 2021	63.63	63.93	63.33	63.58
4496	NYSE	CNC	Wed, Aug 25, 2021	64.43	64.45	63.34	63.56
4495	NYSE	CNC	Tue, Aug 24, 2021	64.81	64.98	64.04	64.58
4494	NYSE	CNC	Mon, Aug 23, 2021	64.77	65.09	64.52	64.53
4493	NYSE	CNC	Fri, Aug 20, 2021	63.95	64.52	63.72	64.31
4492	NYSE	CNC	Thu, Aug 19, 2021	63.57	64.67	63.11	63.91
4491	NYSE	CNC	Wed, Aug 18, 2021	65.25	65.77	63.78	63.82
4490	NYSE	CNC	Tue, Aug 17, 2021	63.64	65.49	63.64	65.41
4489	NYSE	CNC	Mon, Aug 16, 2021	62.84	64.13	62.41	64.06
4488	NYSE	CNC	Fri, Aug 13, 2021	63.47	63.47	62.38	63.07
4487	NYSE	CNC	Thu, Aug 12, 2021	64.26	64.71	63.07	63.11
4486	NYSE	CNC	Wed, Aug 11, 2021	65.16	65.22	64.34	64.45
4485	NYSE	CNC	Tue, Aug 10, 2021	66.20	66.36	64.88	64.99
4484	NYSE	CNC	Mon, Aug 9, 2021	66.75	67.05	66.16	66.19
4483	NYSE	CNC	Fri, Aug 6, 2021	67.42	68.16	66.09	66.80
4482	NYSE	CNC	Thu, Aug 5, 2021	69.07	69.09	65.45	67.23
4481	NYSE	CNC	Wed, Aug 4, 2021	68.90	69.41	68.75	69.09
4480	NYSE	CNC	Tue, Aug 3, 2021	70.34	70.34	69.01	69.33
4479	NYSE	CNC	Mon, Aug 2, 2021	68.62	70.46	68.57	70.31
4478	NYSE	CNC	Fri, Jul 30, 2021	68.89	69.33	68.50	68.61
4477	NYSE	CNC	Thu, Jul 29, 2021	70.00	70.03	68.81	69.08
4476	NYSE	CNC	Wed, Jul 28, 2021	70.53	70.53	69.46	69.73
4475	NYSE	CNC	Tue, Jul 27, 2021	69.31	71.10	68.25	70.47
4474	NYSE	CNC	Mon, Jul 26, 2021	73.17	73.44	72.01	72.67
4473	NYSE	CNC	Fri, Jul 23, 2021	73.50	73.87	73.07	73.46
4472	NYSE	CNC	Thu, Jul 22, 2021	73.05	73.50	72.60	73.15
4471	NYSE	CNC	Wed, Jul 21, 2021	72.28	72.92	71.38	72.91
4470	NYSE	CNC	Tue, Jul 20, 2021	71.76	72.97	71.39	71.67
4469	NYSE	CNC	Mon, Jul 19, 2021	72.17	72.69	70.76	71.37
4468	NYSE	CNC	Fri, Jul 16, 2021	73.42	73.48	72.54	72.66
4467	NYSE	CNC	Thu, Jul 15, 2021	73.25	74.03	72.62	73.30
4466	NYSE	CNC	Wed, Jul 14, 2021	74.70	74.77	73.52	73.77
4465	NYSE	CNC	Tue, Jul 13, 2021	74.52	75.59	74.32	74.57
4464	NYSE	CNC	Mon, Jul 12, 2021	73.24	74.93	73.00	74.70
4463	NYSE	CNC	Fri, Jul 9, 2021	73.58	73.84	73.24	73.51
4462	NYSE	CNC	Thu, Jul 8, 2021	73.62	73.77	72.02	72.66
4461	NYSE	CNC	Wed, Jul 7, 2021	73.65	74.21	73.07	74.14
4460	NYSE	CNC	Tue, Jul 6, 2021	73.64	73.74	72.19	73.61
4459	NYSE	CNC	Fri, Jul 2, 2021	73.64	73.93	72.91	73.88
4458	NYSE	CNC	Thu, Jul 1, 2021	73.14	73.83	73.00	73.66
4457	NYSE	CNC	Wed, Jun 30, 2021	73.68	73.78	72.45	72.93
4456	NYSE	CNC	Tue, Jun 29, 2021	74.60	74.81	73.46	73.75
4455	NYSE	CNC	Mon, Jun 28, 2021	73.64	74.50	73.21	74.30
4454	NYSE	CNC	Fri, Jun 25, 2021	72.78	74.32	72.47	73.90
4453	NYSE	CNC	Thu, Jun 24, 2021	73.55	74.06	72.78	72.80
4452	NYSE	CNC	Wed, Jun 23, 2021	72.44	73.33	72.00	73.09
4451	NYSE	CNC	Tue, Jun 22, 2021	72.44	72.64	71.57	72.20
4450	NYSE	CNC	Mon, Jun 21, 2021	71.86	72.68	71.29	72.17
4449	NYSE	CNC	Fri, Jun 18, 2021	72.57	73.60	71.37	71.69
4448	NYSE	CNC	Thu, Jun 17, 2021	72.43	74.59	72.12	74.31
4447	NYSE	CNC	Wed, Jun 16, 2021	70.50	75.25	70.48	72.62
4446	NYSE	CNC	Tue, Jun 15, 2021	69.01	70.38	68.46	70.00
4445	NYSE	CNC	Mon, Jun 14, 2021	70.58	70.64	68.69	68.78
4444	NYSE	CNC	Fri, Jun 11, 2021	71.17	71.38	70.52	70.81
4443	NYSE	CNC	Thu, Jun 10, 2021	71.56	71.74	70.37	71.02
4442	NYSE	CNC	Wed, Jun 9, 2021	71.78	72.29	71.46	71.66
4441	NYSE	CNC	Tue, Jun 8, 2021	71.35	72.07	71.17	71.55
4440	NYSE	CNC	Mon, Jun 7, 2021	71.77	72.10	71.22	71.28
4439	NYSE	CNC	Fri, Jun 4, 2021	72.79	72.97	71.13	71.44
4438	NYSE	CNC	Thu, Jun 3, 2021	72.39	72.92	71.90	72.41
4437	NYSE	CNC	Wed, Jun 2, 2021	73.41	73.50	72.30	72.61
4436	NYSE	CNC	Tue, Jun 1, 2021	73.87	74.10	72.78	73.28
4435	NYSE	CNC	Fri, May 28, 2021	73.73	74.23	73.24	73.60
4434	NYSE	CNC	Thu, May 27, 2021	73.67	73.90	73.30	73.72
4433	NYSE	CNC	Wed, May 26, 2021	73.89	74.25	73.18	73.49
4432	NYSE	CNC	Tue, May 25, 2021	73.91	74.52	73.44	73.96
4431	NYSE	CNC	Mon, May 24, 2021	73.96	74.39	73.62	73.92
4430	NYSE	CNC	Fri, May 21, 2021	72.12	73.96	72.04	73.73
4429	NYSE	CNC	Thu, May 20, 2021	70.68	72.45	70.29	71.80
4428	NYSE	CNC	Wed, May 19, 2021	70.75	71.06	70.27	70.88
4427	NYSE	CNC	Tue, May 18, 2021	70.78	71.37	69.92	70.73
4426	NYSE	CNC	Mon, May 17, 2021	69.31	70.98	69.20	70.56
4425	NYSE	CNC	Fri, May 14, 2021	68.89	69.35	68.42	69.20
4424	NYSE	CNC	Thu, May 13, 2021	69.28	69.99	68.30	68.39
4423	NYSE	CNC	Wed, May 12, 2021	67.85	70.14	67.66	69.64
4422	NYSE	CNC	Tue, May 11, 2021	70.01	70.40	67.74	68.06
4421	NYSE	CNC	Mon, May 10, 2021	70.11	71.04	69.42	69.56
4420	NYSE	CNC	Fri, May 7, 2021	65.28	70.51	65.04	70.45
4419	NYSE	CNC	Thu, May 6, 2021	65.65	65.87	64.13	65.19
4418	NYSE	CNC	Wed, May 5, 2021	64.17	65.62	63.64	65.29
4417	NYSE	CNC	Tue, May 4, 2021	62.13	64.58	62.10	64.56
4416	NYSE	CNC	Mon, May 3, 2021	61.45	63.23	61.45	62.42
4415	NYSE	CNC	Fri, Apr 30, 2021	60.42	61.87	60.13	61.74
4414	NYSE	CNC	Thu, Apr 29, 2021	59.90	60.92	59.57	60.59
4413	NYSE	CNC	Wed, Apr 28, 2021	61.46	61.46	59.33	59.49
4412	NYSE	CNC	Tue, Apr 27, 2021	63.93	64.49	61.00	61.31
4411	NYSE	CNC	Mon, Apr 26, 2021	65.50	66.68	65.37	66.00
4410	NYSE	CNC	Fri, Apr 23, 2021	64.53	65.56	64.28	65.37
4409	NYSE	CNC	Thu, Apr 22, 2021	65.24	65.31	63.87	64.64
4408	NYSE	CNC	Wed, Apr 21, 2021	65.70	66.10	65.02	65.49
4407	NYSE	CNC	Tue, Apr 20, 2021	65.35	66.12	65.24	65.43
4406	NYSE	CNC	Mon, Apr 19, 2021	64.99	65.75	64.62	65.38
4405	NYSE	CNC	Fri, Apr 16, 2021	64.47	65.15	64.07	64.96
4404	NYSE	CNC	Thu, Apr 15, 2021	62.64	64.47	62.49	64.24
4403	NYSE	CNC	Wed, Apr 14, 2021	62.40	62.89	62.07	62.58
4402	NYSE	CNC	Tue, Apr 13, 2021	61.71	62.93	61.71	62.23
4401	NYSE	CNC	Mon, Apr 12, 2021	62.75	63.57	62.27	62.43
4400	NYSE	CNC	Fri, Apr 9, 2021	61.95	62.66	61.50	62.61
4399	NYSE	CNC	Thu, Apr 8, 2021	62.00	62.40	61.30	61.54
4398	NYSE	CNC	Wed, Apr 7, 2021	62.81	62.95	62.25	62.62
4397	NYSE	CNC	Tue, Apr 6, 2021	63.95	63.95	62.40	62.64
4396	NYSE	CNC	Mon, Apr 5, 2021	63.84	64.61	63.67	63.96
4395	NYSE	CNC	Thu, Apr 1, 2021	63.84	64.03	62.38	63.25
4394	NYSE	CNC	Wed, Mar 31, 2021	64.81	65.30	63.79	63.91
4393	NYSE	CNC	Tue, Mar 30, 2021	65.56	66.14	65.05	65.38
4392	NYSE	CNC	Mon, Mar 29, 2021	64.79	66.32	64.74	65.64
4391	NYSE	CNC	Fri, Mar 26, 2021	64.80	65.24	64.36	64.86
4390	NYSE	CNC	Thu, Mar 25, 2021	65.24	65.28	63.32	64.94
4389	NYSE	CNC	Wed, Mar 24, 2021	63.98	65.19	63.87	64.94
4388	NYSE	CNC	Tue, Mar 23, 2021	64.81	64.87	63.75	64.06
4387	NYSE	CNC	Mon, Mar 22, 2021	63.59	64.63	63.01	64.46
4386	NYSE	CNC	Fri, Mar 19, 2021	63.40	65.18	63.22	64.24
4385	NYSE	CNC	Thu, Mar 18, 2021	61.69	64.16	61.26	63.57
4384	NYSE	CNC	Wed, Mar 17, 2021	63.14	63.66	61.79	61.89
4383	NYSE	CNC	Tue, Mar 16, 2021	62.59	63.23	62.06	62.97
4382	NYSE	CNC	Mon, Mar 15, 2021	63.00	63.54	61.90	62.80
4381	NYSE	CNC	Fri, Mar 12, 2021	62.34	62.99	61.74	62.90
4380	NYSE	CNC	Thu, Mar 11, 2021	61.76	62.95	61.59	61.89
4379	NYSE	CNC	Wed, Mar 10, 2021	61.62	62.45	61.08	61.59
4378	NYSE	CNC	Tue, Mar 9, 2021	61.70	62.95	61.33	61.49
4377	NYSE	CNC	Mon, Mar 8, 2021	60.96	61.96	60.22	61.72
4376	NYSE	CNC	Fri, Mar 5, 2021	59.58	60.68	58.85	60.52
4375	NYSE	CNC	Thu, Mar 4, 2021	58.89	60.29	58.62	59.29
4374	NYSE	CNC	Wed, Mar 3, 2021	58.64	59.21	58.37	58.80
4373	NYSE	CNC	Tue, Mar 2, 2021	59.89	60.25	59.05	59.14
4372	NYSE	CNC	Mon, Mar 1, 2021	59.01	59.93	58.95	59.39
4371	NYSE	CNC	Fri, Feb 26, 2021	58.95	59.62	58.08	58.54
4370	NYSE	CNC	Thu, Feb 25, 2021	59.47	60.27	58.45	58.76
4369	NYSE	CNC	Wed, Feb 24, 2021	59.05	59.79	58.74	59.35
4368	NYSE	CNC	Tue, Feb 23, 2021	58.87	59.87	58.11	59.30
4367	NYSE	CNC	Mon, Feb 22, 2021	57.50	58.70	57.16	58.28
4366	NYSE	CNC	Fri, Feb 19, 2021	58.90	59.09	57.71	57.97
4365	NYSE	CNC	Thu, Feb 18, 2021	58.42	59.51	58.42	58.73
4364	NYSE	CNC	Wed, Feb 17, 2021	58.05	59.11	57.99	58.61
4363	NYSE	CNC	Tue, Feb 16, 2021	59.40	59.47	57.87	58.19
4362	NYSE	CNC	Fri, Feb 12, 2021	59.86	60.00	59.02	59.20
4361	NYSE	CNC	Thu, Feb 11, 2021	60.97	61.47	59.77	59.97
4360	NYSE	CNC	Wed, Feb 10, 2021	60.90	62.33	60.75	61.06
4359	NYSE	CNC	Tue, Feb 9, 2021	59.75	60.63	58.75	60.27
4358	NYSE	CNC	Mon, Feb 8, 2021	59.17	59.43	57.77	58.24
4357	NYSE	CNC	Fri, Feb 5, 2021	60.83	61.20	58.57	58.88
4356	NYSE	CNC	Thu, Feb 4, 2021	60.79	60.97	59.92	60.40
4355	NYSE	CNC	Wed, Feb 3, 2021	59.79	60.99	59.58	60.48
4354	NYSE	CNC	Tue, Feb 2, 2021	60.36	61.15	59.59	59.64
4353	NYSE	CNC	Mon, Feb 1, 2021	60.25	60.71	59.47	59.60
4352	NYSE	CNC	Fri, Jan 29, 2021	60.49	61.12	59.24	60.30
4351	NYSE	CNC	Thu, Jan 28, 2021	59.10	61.39	58.79	60.77
4350	NYSE	CNC	Wed, Jan 27, 2021	59.29	59.50	57.80	58.42
4349	NYSE	CNC	Tue, Jan 26, 2021	61.40	61.67	59.83	60.10
4348	NYSE	CNC	Mon, Jan 25, 2021	61.37	62.16	60.70	60.93
4347	NYSE	CNC	Fri, Jan 22, 2021	62.52	62.68	61.48	61.51
4346	NYSE	CNC	Thu, Jan 21, 2021	61.78	63.67	61.53	62.75
4345	NYSE	CNC	Wed, Jan 20, 2021	62.81	63.08	61.54	62.42
4344	NYSE	CNC	Tue, Jan 19, 2021	64.60	64.84	62.65	62.79
4343	NYSE	CNC	Fri, Jan 15, 2021	64.12	64.83	63.51	63.99
4342	NYSE	CNC	Thu, Jan 14, 2021	66.64	67.21	64.90	65.03
4341	NYSE	CNC	Wed, Jan 13, 2021	67.38	67.67	66.23	66.51
4340	NYSE	CNC	Tue, Jan 12, 2021	68.68	69.82	68.12	68.14
4339	NYSE	CNC	Mon, Jan 11, 2021	66.85	68.94	66.85	68.68
4338	NYSE	CNC	Fri, Jan 8, 2021	69.87	70.26	67.56	68.21
4337	NYSE	CNC	Thu, Jan 7, 2021	67.74	69.96	67.74	69.75
4336	NYSE	CNC	Wed, Jan 6, 2021	62.61	67.85	62.27	67.66
4335	NYSE	CNC	Tue, Jan 5, 2021	62.00	62.79	60.98	61.07
4334	NYSE	CNC	Mon, Jan 4, 2021	60.61	62.13	59.91	62.09
4333	NYSE	CNC	Thu, Dec 31, 2020	59.01	60.08	58.83	60.03
4332	NYSE	CNC	Wed, Dec 30, 2020	58.97	59.36	58.76	58.92
4331	NYSE	CNC	Tue, Dec 29, 2020	59.32	60.45	58.99	59.03
4330	NYSE	CNC	Mon, Dec 28, 2020	58.32	59.06	57.91	58.83
4329	NYSE	CNC	Thu, Dec 24, 2020	58.67	58.91	57.86	58.02
4328	NYSE	CNC	Wed, Dec 23, 2020	58.70	59.21	58.42	58.68
4327	NYSE	CNC	Tue, Dec 22, 2020	58.78	58.88	57.56	58.07
4326	NYSE	CNC	Mon, Dec 21, 2020	59.75	60.06	58.41	58.69
4325	NYSE	CNC	Fri, Dec 18, 2020	61.73	61.89	60.14	61.15
4324	NYSE	CNC	Thu, Dec 17, 2020	61.28	62.40	61.20	62.09
4323	NYSE	CNC	Wed, Dec 16, 2020	60.70	61.75	60.00	61.03
4322	NYSE	CNC	Tue, Dec 15, 2020	60.17	60.38	59.53	60.38
4321	NYSE	CNC	Mon, Dec 14, 2020	61.40	61.41	59.55	59.73
4320	NYSE	CNC	Fri, Dec 11, 2020	61.16	61.51	59.97	60.71
4319	NYSE	CNC	Thu, Dec 10, 2020	63.21	63.23	61.27	61.31
4318	NYSE	CNC	Wed, Dec 9, 2020	65.17	65.35	62.95	63.45
4317	NYSE	CNC	Tue, Dec 8, 2020	64.06	65.55	63.87	65.01
4316	NYSE	CNC	Mon, Dec 7, 2020	64.27	64.94	63.80	64.57
4315	NYSE	CNC	Fri, Dec 4, 2020	63.77	64.61	63.52	64.60
4314	NYSE	CNC	Thu, Dec 3, 2020	63.30	64.30	62.93	63.68
4313	NYSE	CNC	Wed, Dec 2, 2020	62.83	64.46	62.79	63.84
4312	NYSE	CNC	Tue, Dec 1, 2020	62.52	64.31	62.48	62.87
4311	NYSE	CNC	Mon, Nov 30, 2020	63.28	63.28	61.42	61.65
4310	NYSE	CNC	Fri, Nov 27, 2020	62.11	63.35	62.11	63.17
4309	NYSE	CNC	Wed, Nov 25, 2020	63.66	63.88	61.90	62.19
4308	NYSE	CNC	Tue, Nov 24, 2020	64.32	65.14	63.25	63.39
4307	NYSE	CNC	Mon, Nov 23, 2020	63.25	64.22	63.13	63.92
4306	NYSE	CNC	Fri, Nov 20, 2020	63.38	63.67	62.23	62.96
4305	NYSE	CNC	Thu, Nov 19, 2020	65.53	65.58	63.33	63.61
4304	NYSE	CNC	Wed, Nov 18, 2020	68.19	68.19	65.93	65.96
4303	NYSE	CNC	Tue, Nov 17, 2020	67.20	67.75	66.27	67.28
4302	NYSE	CNC	Mon, Nov 16, 2020	69.85	69.85	67.45	67.67
4301	NYSE	CNC	Fri, Nov 13, 2020	69.13	69.67	68.65	69.05
4300	NYSE	CNC	Thu, Nov 12, 2020	69.04	70.07	68.26	68.83
4299	NYSE	CNC	Wed, Nov 11, 2020	72.00	72.24	69.39	69.40
4298	NYSE	CNC	Tue, Nov 10, 2020	69.76	72.31	67.85	71.12
4297	NYSE	CNC	Mon, Nov 9, 2020	69.85	71.09	68.68	68.82
4296	NYSE	CNC	Fri, Nov 6, 2020	68.00	68.30	66.50	67.93
4295	NYSE	CNC	Thu, Nov 5, 2020	64.81	68.18	64.31	67.88
4294	NYSE	CNC	Wed, Nov 4, 2020	64.00	65.84	63.41	63.99
4293	NYSE	CNC	Tue, Nov 3, 2020	63.35	65.45	62.89	64.64
4292	NYSE	CNC	Mon, Nov 2, 2020	60.02	62.54	59.84	62.38
4291	NYSE	CNC	Fri, Oct 30, 2020	58.21	59.58	58.19	59.10
4290	NYSE	CNC	Thu, Oct 29, 2020	60.96	61.15	58.33	58.33
4289	NYSE	CNC	Wed, Oct 28, 2020	62.76	63.31	61.03	61.16
4288	NYSE	CNC	Tue, Oct 27, 2020	62.69	64.96	61.02	64.14
4287	NYSE	CNC	Mon, Oct 26, 2020	66.67	67.01	65.63	66.39
4286	NYSE	CNC	Fri, Oct 23, 2020	67.31	68.64	67.06	67.42
4285	NYSE	CNC	Thu, Oct 22, 2020	66.02	67.31	66.02	66.94
4284	NYSE	CNC	Wed, Oct 21, 2020	65.37	66.55	65.21	65.98
4283	NYSE	CNC	Tue, Oct 20, 2020	65.92	66.51	65.25	65.56
4282	NYSE	CNC	Mon, Oct 19, 2020	66.30	66.75	65.44	65.73
4281	NYSE	CNC	Fri, Oct 16, 2020	66.00	66.85	65.20	66.21
4280	NYSE	CNC	Thu, Oct 15, 2020	64.12	66.12	64.01	65.86
4279	NYSE	CNC	Wed, Oct 14, 2020	65.24	65.70	63.89	65.19
4278	NYSE	CNC	Tue, Oct 13, 2020	64.70	66.39	64.51	65.37
4277	NYSE	CNC	Mon, Oct 12, 2020	64.69	65.83	64.47	65.30
4276	NYSE	CNC	Fri, Oct 9, 2020	64.99	65.23	63.56	64.20
4275	NYSE	CNC	Thu, Oct 8, 2020	65.00	65.26	63.84	64.68
4274	NYSE	CNC	Wed, Oct 7, 2020	62.76	65.14	62.58	64.62
4273	NYSE	CNC	Tue, Oct 6, 2020	62.33	63.67	61.74	62.25
4272	NYSE	CNC	Mon, Oct 5, 2020	60.49	62.70	60.28	62.26
4271	NYSE	CNC	Fri, Oct 2, 2020	58.08	60.91	57.60	59.98
4270	NYSE	CNC	Thu, Oct 1, 2020	58.36	58.94	57.69	58.82
4269	NYSE	CNC	Wed, Sep 30, 2020	56.26	58.89	56.21	58.33
4268	NYSE	CNC	Tue, Sep 29, 2020	55.74	56.18	55.24	55.86
4267	NYSE	CNC	Mon, Sep 28, 2020	56.21	56.84	55.25	55.52
4266	NYSE	CNC	Fri, Sep 25, 2020	54.30	55.56	54.00	55.41
4265	NYSE	CNC	Thu, Sep 24, 2020	54.81	55.47	53.84	54.30
4264	NYSE	CNC	Wed, Sep 23, 2020	54.22	55.37	53.60	54.94
4263	NYSE	CNC	Tue, Sep 22, 2020	56.01	56.40	53.94	54.34
4262	NYSE	CNC	Mon, Sep 21, 2020	58.00	58.03	55.12	55.99
4261	NYSE	CNC	Fri, Sep 18, 2020	60.53	61.34	60.11	61.13
4260	NYSE	CNC	Thu, Sep 17, 2020	59.41	60.53	59.10	60.42
4259	NYSE	CNC	Wed, Sep 16, 2020	58.56	60.17	58.42	59.90
4258	NYSE	CNC	Tue, Sep 15, 2020	58.59	58.96	57.75	58.18
4257	NYSE	CNC	Mon, Sep 14, 2020	56.70	58.77	56.70	58.22
4256	NYSE	CNC	Fri, Sep 11, 2020	57.31	57.40	55.67	56.44
4255	NYSE	CNC	Thu, Sep 10, 2020	57.43	57.84	56.72	57.10
4254	NYSE	CNC	Wed, Sep 9, 2020	57.70	57.91	56.60	57.35
4253	NYSE	CNC	Tue, Sep 8, 2020	59.34	59.47	56.97	57.16
4252	NYSE	CNC	Fri, Sep 4, 2020	60.50	60.65	58.56	59.67
4251	NYSE	CNC	Thu, Sep 3, 2020	62.05	62.78	59.73	60.23
4250	NYSE	CNC	Wed, Sep 2, 2020	61.46	62.14	60.67	61.98
4249	NYSE	CNC	Tue, Sep 1, 2020	61.12	61.79	60.72	61.37
4248	NYSE	CNC	Mon, Aug 31, 2020	60.38	62.03	60.13	61.32
4247	NYSE	CNC	Fri, Aug 28, 2020	60.62	61.70	60.13	60.48
4246	NYSE	CNC	Thu, Aug 27, 2020	59.84	61.15	58.97	60.49
4245	NYSE	CNC	Wed, Aug 26, 2020	60.65	60.65	58.37	59.38
4244	NYSE	CNC	Tue, Aug 25, 2020	60.69	60.81	59.75	60.79
4243	NYSE	CNC	Mon, Aug 24, 2020	62.80	62.80	60.10	60.28
4242	NYSE	CNC	Fri, Aug 21, 2020	62.53	62.93	61.91	62.47
4241	NYSE	CNC	Thu, Aug 20, 2020	63.41	63.41	62.04	62.40
4240	NYSE	CNC	Wed, Aug 19, 2020	63.41	64.15	63.02	63.47
4239	NYSE	CNC	Tue, Aug 18, 2020	64.33	64.40	62.92	63.14
4238	NYSE	CNC	Mon, Aug 17, 2020	64.54	64.99	63.98	64.12
4237	NYSE	CNC	Fri, Aug 14, 2020	64.19	64.94	63.75	64.64
4236	NYSE	CNC	Thu, Aug 13, 2020	64.67	64.91	63.77	64.68
4235	NYSE	CNC	Wed, Aug 12, 2020	63.52	65.34	63.52	65.05
4234	NYSE	CNC	Tue, Aug 11, 2020	64.05	64.44	62.72	62.88
4233	NYSE	CNC	Mon, Aug 10, 2020	64.38	64.45	62.78	63.00
4232	NYSE	CNC	Fri, Aug 7, 2020	63.72	64.86	63.44	64.28
4231	NYSE	CNC	Thu, Aug 6, 2020	63.58	64.28	62.93	63.72
4230	NYSE	CNC	Wed, Aug 5, 2020	63.17	64.10	62.70	63.98
4229	NYSE	CNC	Tue, Aug 4, 2020	63.02	63.74	62.31	62.64
4228	NYSE	CNC	Mon, Aug 3, 2020	65.65	65.92	62.76	63.10
4227	NYSE	CNC	Fri, Jul 31, 2020	66.58	66.64	64.45	65.25
4226	NYSE	CNC	Thu, Jul 30, 2020	65.13	66.86	64.28	66.81
4225	NYSE	CNC	Wed, Jul 29, 2020	64.57	66.76	64.52	66.34
4224	NYSE	CNC	Tue, Jul 28, 2020	65.77	66.71	63.83	64.23
4223	NYSE	CNC	Mon, Jul 27, 2020	66.81	67.37	65.82	67.27
4222	NYSE	CNC	Fri, Jul 24, 2020	67.88	68.04	66.83	67.51
4221	NYSE	CNC	Thu, Jul 23, 2020	66.69	68.45	66.69	67.74
4220	NYSE	CNC	Wed, Jul 22, 2020	65.95	67.09	65.46	66.82
4219	NYSE	CNC	Tue, Jul 21, 2020	65.19	66.16	64.80	65.87
4218	NYSE	CNC	Mon, Jul 20, 2020	66.43	66.44	64.39	64.86
4217	NYSE	CNC	Fri, Jul 17, 2020	66.54	66.91	66.18	66.27
4216	NYSE	CNC	Thu, Jul 16, 2020	65.55	66.93	65.47	66.03
4215	NYSE	CNC	Wed, Jul 15, 2020	65.77	66.37	64.52	65.60
4214	NYSE	CNC	Tue, Jul 14, 2020	63.15	65.32	63.11	65.28
4213	NYSE	CNC	Mon, Jul 13, 2020	63.00	64.77	62.93	63.53
4212	NYSE	CNC	Fri, Jul 10, 2020	63.51	63.52	62.18	62.84
4211	NYSE	CNC	Thu, Jul 9, 2020	65.18	65.27	62.58	63.31
4210	NYSE	CNC	Wed, Jul 8, 2020	65.87	66.50	64.55	65.59
4209	NYSE	CNC	Tue, Jul 7, 2020	66.01	67.18	64.94	65.83
4208	NYSE	CNC	Mon, Jul 6, 2020	67.53	67.55	66.13	66.63
4207	NYSE	CNC	Thu, Jul 2, 2020	65.89	67.63	65.82	66.52
4206	NYSE	CNC	Wed, Jul 1, 2020	63.97	65.89	63.96	65.41
4205	NYSE	CNC	Tue, Jun 30, 2020	62.71	64.13	61.08	63.55
4204	NYSE	CNC	Mon, Jun 29, 2020	59.85	62.60	59.57	62.59
4203	NYSE	CNC	Fri, Jun 26, 2020	63.17	63.28	59.58	59.75
4202	NYSE	CNC	Thu, Jun 25, 2020	61.50	63.41	60.65	63.36
4201	NYSE	CNC	Wed, Jun 24, 2020	63.45	63.98	61.12	61.88
4200	NYSE	CNC	Tue, Jun 23, 2020	63.63	64.44	62.65	63.77
4199	NYSE	CNC	Mon, Jun 22, 2020	63.87	63.98	62.66	63.10
4198	NYSE	CNC	Fri, Jun 19, 2020	65.01	65.36	63.72	64.22
4197	NYSE	CNC	Thu, Jun 18, 2020	62.96	64.14	62.60	63.95
4196	NYSE	CNC	Wed, Jun 17, 2020	64.24	64.24	63.03	63.53
4195	NYSE	CNC	Tue, Jun 16, 2020	63.98	65.11	62.86	64.08
4194	NYSE	CNC	Mon, Jun 15, 2020	60.43	62.63	59.54	61.98
4193	NYSE	CNC	Fri, Jun 12, 2020	64.24	64.29	60.40	61.94
4192	NYSE	CNC	Thu, Jun 11, 2020	63.84	63.99	59.65	60.26
4191	NYSE	CNC	Wed, Jun 10, 2020	65.85	66.09	64.02	64.41
4190	NYSE	CNC	Tue, Jun 9, 2020	67.13	67.26	65.45	65.67
4189	NYSE	CNC	Mon, Jun 8, 2020	64.36	67.25	64.20	67.18
4188	NYSE	CNC	Fri, Jun 5, 2020	65.26	65.80	64.43	65.11
4187	NYSE	CNC	Thu, Jun 4, 2020	64.81	65.57	63.34	64.39
4186	NYSE	CNC	Wed, Jun 3, 2020	67.09	67.23	65.20	65.36
4185	NYSE	CNC	Tue, Jun 2, 2020	65.61	66.40	64.57	66.27
4184	NYSE	CNC	Mon, Jun 1, 2020	66.04	66.33	64.73	65.70
4183	NYSE	CNC	Fri, May 29, 2020	67.18	67.84	65.10	66.25
4182	NYSE	CNC	Thu, May 28, 2020	66.39	67.74	65.61	66.90
4181	NYSE	CNC	Wed, May 27, 2020	65.13	65.74	62.37	65.69
4180	NYSE	CNC	Tue, May 26, 2020	66.05	66.09	64.09	64.49
4179	NYSE	CNC	Fri, May 22, 2020	66.22	66.27	64.69	64.84
4178	NYSE	CNC	Thu, May 21, 2020	64.75	65.80	64.15	65.65
4177	NYSE	CNC	Wed, May 20, 2020	67.50	67.60	64.98	65.32
4176	NYSE	CNC	Tue, May 19, 2020	67.38	68.45	66.87	66.91
4175	NYSE	CNC	Mon, May 18, 2020	69.50	70.62	67.67	67.74
4174	NYSE	CNC	Fri, May 15, 2020	65.50	69.00	65.50	68.70
4173	NYSE	CNC	Thu, May 14, 2020	64.09	66.58	63.87	65.84
4172	NYSE	CNC	Wed, May 13, 2020	66.28	66.41	63.84	64.69
4171	NYSE	CNC	Tue, May 12, 2020	68.38	68.86	66.59	66.75
4170	NYSE	CNC	Mon, May 11, 2020	65.39	67.97	65.26	67.54
4169	NYSE	CNC	Fri, May 8, 2020	65.57	66.17	65.02	65.88
4168	NYSE	CNC	Thu, May 7, 2020	66.50	66.78	64.29	64.61
4167	NYSE	CNC	Wed, May 6, 2020	68.31	68.37	65.38	65.50
4166	NYSE	CNC	Tue, May 5, 2020	66.44	68.68	65.50	68.35
4165	NYSE	CNC	Mon, May 4, 2020	64.92	65.92	63.86	65.86
4164	NYSE	CNC	Fri, May 1, 2020	65.35	66.57	63.79	64.97
4163	NYSE	CNC	Thu, Apr 30, 2020	65.50	67.85	65.01	66.58
4162	NYSE	CNC	Wed, Apr 29, 2020	68.51	68.59	66.03	66.17
4161	NYSE	CNC	Tue, Apr 28, 2020	69.79	70.03	65.15	67.17
4160	NYSE	CNC	Mon, Apr 27, 2020	71.38	72.45	69.91	70.82
4159	NYSE	CNC	Fri, Apr 24, 2020	69.95	70.75	68.94	70.58
4158	NYSE	CNC	Thu, Apr 23, 2020	69.03	70.26	68.43	69.24
4157	NYSE	CNC	Wed, Apr 22, 2020	67.95	69.29	67.63	68.35
4156	NYSE	CNC	Tue, Apr 21, 2020	67.09	68.09	65.78	66.24
4155	NYSE	CNC	Mon, Apr 20, 2020	70.36	70.74	68.16	68.42
4154	NYSE	CNC	Fri, Apr 17, 2020	74.49	74.70	70.50	71.29
4153	NYSE	CNC	Thu, Apr 16, 2020	69.50	73.21	68.96	72.85
4152	NYSE	CNC	Wed, Apr 15, 2020	66.35	69.48	65.96	69.02
4151	NYSE	CNC	Tue, Apr 14, 2020	66.67	67.50	65.85	66.40
4150	NYSE	CNC	Mon, Apr 13, 2020	65.92	66.15	63.82	65.15
4149	NYSE	CNC	Thu, Apr 9, 2020	65.13	68.63	64.47	66.42
4148	NYSE	CNC	Wed, Apr 8, 2020	60.63	65.86	59.70	65.15
4147	NYSE	CNC	Tue, Apr 7, 2020	62.41	63.22	59.20	60.15
4146	NYSE	CNC	Mon, Apr 6, 2020	56.99	60.62	56.37	60.12
4145	NYSE	CNC	Fri, Apr 3, 2020	55.95	56.75	53.83	54.60
4144	NYSE	CNC	Thu, Apr 2, 2020	55.52	57.46	54.02	56.36
4143	NYSE	CNC	Wed, Apr 1, 2020	56.36	57.64	55.65	56.12
4142	NYSE	CNC	Tue, Mar 31, 2020	57.71	59.91	56.23	59.41
4141	NYSE	CNC	Mon, Mar 30, 2020	55.24	58.96	54.87	57.71
4140	NYSE	CNC	Fri, Mar 27, 2020	55.63	57.48	53.90	55.10
4139	NYSE	CNC	Thu, Mar 26, 2020	53.25	58.61	52.17	58.30
4138	NYSE	CNC	Wed, Mar 25, 2020	48.50	54.85	46.71	52.29
4137	NYSE	CNC	Tue, Mar 24, 2020	48.17	50.25	46.27	48.73
4136	NYSE	CNC	Mon, Mar 23, 2020	47.97	48.07	44.81	45.55
4135	NYSE	CNC	Fri, Mar 20, 2020	54.48	57.35	47.95	48.85
4134	NYSE	CNC	Thu, Mar 19, 2020	51.96	54.50	48.03	53.60
4133	NYSE	CNC	Wed, Mar 18, 2020	54.03	55.66	43.96	52.68
4132	NYSE	CNC	Tue, Mar 17, 2020	55.13	58.52	52.75	57.99
4131	NYSE	CNC	Mon, Mar 16, 2020	56.77	58.43	54.02	54.03
4130	NYSE	CNC	Fri, Mar 13, 2020	59.50	63.97	56.98	63.57
4129	NYSE	CNC	Thu, Mar 12, 2020	52.75	60.67	51.87	57.13
4128	NYSE	CNC	Wed, Mar 11, 2020	58.12	59.98	57.15	57.95
4127	NYSE	CNC	Tue, Mar 10, 2020	57.26	60.70	56.33	60.37
4126	NYSE	CNC	Mon, Mar 9, 2020	53.94	57.33	53.00	55.36
4125	NYSE	CNC	Fri, Mar 6, 2020	57.40	58.83	56.33	58.56
4124	NYSE	CNC	Thu, Mar 5, 2020	60.39	62.58	58.62	59.72
4123	NYSE	CNC	Wed, Mar 4, 2020	60.90	63.39	59.74	62.46
4122	NYSE	CNC	Tue, Mar 3, 2020	55.50	57.35	53.24	54.03
4121	NYSE	CNC	Mon, Mar 2, 2020	53.51	55.60	51.55	55.44
4120	NYSE	CNC	Fri, Feb 28, 2020	50.66	53.07	50.46	53.02
4119	NYSE	CNC	Thu, Feb 27, 2020	53.27	55.22	52.15	52.62
4118	NYSE	CNC	Wed, Feb 26, 2020	55.84	56.57	53.54	54.39
4117	NYSE	CNC	Tue, Feb 25, 2020	59.78	59.90	55.83	55.95
4116	NYSE	CNC	Mon, Feb 24, 2020	62.37	63.46	58.75	59.35
4115	NYSE	CNC	Fri, Feb 21, 2020	65.21	65.92	64.84	65.49
4114	NYSE	CNC	Thu, Feb 20, 2020	66.70	66.92	65.14	65.73
4113	NYSE	CNC	Wed, Feb 19, 2020	66.72	67.45	66.07	67.37
4112	NYSE	CNC	Tue, Feb 18, 2020	65.03	66.87	64.78	66.71
4111	NYSE	CNC	Fri, Feb 14, 2020	65.78	65.88	64.27	64.94
4110	NYSE	CNC	Thu, Feb 13, 2020	65.79	66.85	65.72	65.89
4109	NYSE	CNC	Wed, Feb 12, 2020	64.66	67.07	64.57	66.49
4108	NYSE	CNC	Tue, Feb 11, 2020	63.14	64.21	63.04	63.71
4107	NYSE	CNC	Mon, Feb 10, 2020	63.15	63.27	62.50	63.00
4106	NYSE	CNC	Fri, Feb 7, 2020	64.43	64.44	62.90	63.16
4105	NYSE	CNC	Thu, Feb 6, 2020	65.81	65.99	63.71	64.35
4104	NYSE	CNC	Wed, Feb 5, 2020	63.17	66.34	63.12	66.07
4103	NYSE	CNC	Tue, Feb 4, 2020	61.82	64.00	60.50	61.97
4102	NYSE	CNC	Mon, Feb 3, 2020	63.31	63.41	62.28	62.88
4101	NYSE	CNC	Fri, Jan 31, 2020	62.84	63.24	62.19	62.81
4100	NYSE	CNC	Thu, Jan 30, 2020	64.33	64.57	62.56	63.52
4099	NYSE	CNC	Wed, Jan 29, 2020	65.08	65.88	64.26	65.20
4098	NYSE	CNC	Tue, Jan 28, 2020	64.05	65.50	63.99	65.25
4097	NYSE	CNC	Mon, Jan 27, 2020	65.62	65.66	62.91	63.42
4096	NYSE	CNC	Fri, Jan 24, 2020	68.31	68.64	66.49	66.61
4095	NYSE	CNC	Thu, Jan 23, 2020	66.70	68.08	65.06	68.02
4094	NYSE	CNC	Wed, Jan 22, 2020	65.86	67.49	65.42	66.76
4093	NYSE	CNC	Tue, Jan 21, 2020	64.23	66.09	64.21	65.49
4092	NYSE	CNC	Fri, Jan 17, 2020	65.07	65.08	63.47	64.54
4091	NYSE	CNC	Thu, Jan 16, 2020	64.68	65.18	64.06	65.13
4090	NYSE	CNC	Wed, Jan 15, 2020	63.35	64.99	63.29	64.52
4089	NYSE	CNC	Tue, Jan 14, 2020	63.29	63.56	62.89	63.17
4088	NYSE	CNC	Mon, Jan 13, 2020	64.31	64.44	62.83	63.40
4087	NYSE	CNC	Fri, Jan 10, 2020	64.50	64.99	64.09	64.48
4086	NYSE	CNC	Thu, Jan 9, 2020	64.52	64.77	63.96	64.16
4085	NYSE	CNC	Wed, Jan 8, 2020	63.09	64.59	62.71	64.37
4084	NYSE	CNC	Tue, Jan 7, 2020	63.03	63.29	61.91	63.03
4083	NYSE	CNC	Mon, Jan 6, 2020	61.05	63.10	60.95	63.03
4082	NYSE	CNC	Fri, Jan 3, 2020	60.74	62.12	60.74	61.16
4081	NYSE	CNC	Thu, Jan 2, 2020	62.98	63.27	60.82	61.88
4080	NYSE	CNC	Tue, Dec 31, 2019	63.00	63.39	62.40	62.87
4079	NYSE	CNC	Mon, Dec 30, 2019	63.78	63.79	62.80	63.04
4078	NYSE	CNC	Fri, Dec 27, 2019	63.43	63.67	63.21	63.65
4077	NYSE	CNC	Thu, Dec 26, 2019	63.34	63.56	62.99	63.40
4076	NYSE	CNC	Tue, Dec 24, 2019	63.00	63.26	62.56	63.23
4075	NYSE	CNC	Mon, Dec 23, 2019	62.29	63.14	61.75	62.90
4074	NYSE	CNC	Fri, Dec 20, 2019	61.24	62.06	60.51	61.93
4073	NYSE	CNC	Thu, Dec 19, 2019	63.07	63.49	61.72	61.87
4072	NYSE	CNC	Wed, Dec 18, 2019	59.19	60.53	58.88	60.35
4071	NYSE	CNC	Tue, Dec 17, 2019	59.68	59.90	58.80	58.94
4070	NYSE	CNC	Mon, Dec 16, 2019	58.06	60.82	57.64	60.02
4069	NYSE	CNC	Fri, Dec 13, 2019	57.97	59.03	57.05	57.71
4068	NYSE	CNC	Thu, Dec 12, 2019	58.75	59.70	58.31	58.52
4067	NYSE	CNC	Wed, Dec 11, 2019	59.39	59.54	58.49	58.64
4066	NYSE	CNC	Tue, Dec 10, 2019	59.11	59.65	58.97	59.62
4065	NYSE	CNC	Mon, Dec 9, 2019	61.18	61.22	59.14	59.17
4064	NYSE	CNC	Fri, Dec 6, 2019	60.27	61.29	60.17	60.98
4063	NYSE	CNC	Thu, Dec 5, 2019	60.00	60.22	59.23	60.02
4062	NYSE	CNC	Wed, Dec 4, 2019	60.30	60.47	59.91	59.98
4061	NYSE	CNC	Tue, Dec 3, 2019	59.22	60.09	58.53	60.07
4060	NYSE	CNC	Mon, Dec 2, 2019	60.32	60.92	59.41	60.18
4059	NYSE	CNC	Fri, Nov 29, 2019	60.40	60.64	59.72	60.47
4058	NYSE	CNC	Wed, Nov 27, 2019	60.11	60.76	59.61	60.44
4057	NYSE	CNC	Tue, Nov 26, 2019	60.73	61.08	59.91	60.02
4056	NYSE	CNC	Mon, Nov 25, 2019	59.69	61.29	59.59	61.17
4055	NYSE	CNC	Fri, Nov 22, 2019	59.90	60.28	59.20	59.45
4054	NYSE	CNC	Thu, Nov 21, 2019	59.38	59.83	58.90	59.69
4053	NYSE	CNC	Wed, Nov 20, 2019	58.94	59.55	58.15	59.46
4052	NYSE	CNC	Tue, Nov 19, 2019	59.68	59.74	58.86	59.39
4051	NYSE	CNC	Mon, Nov 18, 2019	57.88	60.37	57.88	59.36
4050	NYSE	CNC	Fri, Nov 15, 2019	54.64	58.18	54.26	57.56
4049	NYSE	CNC	Thu, Nov 14, 2019	55.46	55.50	54.47	54.65
4048	NYSE	CNC	Wed, Nov 13, 2019	54.80	55.94	54.70	55.35
4047	NYSE	CNC	Tue, Nov 12, 2019	54.00	55.34	53.71	55.20
4046	NYSE	CNC	Mon, Nov 11, 2019	54.59	54.85	53.84	53.96
4045	NYSE	CNC	Fri, Nov 8, 2019	53.33	55.11	53.18	55.06
4044	NYSE	CNC	Thu, Nov 7, 2019	50.84	53.12	50.84	53.09
4043	NYSE	CNC	Wed, Nov 6, 2019	51.85	52.39	50.81	50.83
4042	NYSE	CNC	Tue, Nov 5, 2019	51.99	52.48	51.25	51.84
4041	NYSE	CNC	Mon, Nov 4, 2019	52.39	52.43	51.01	51.71
4040	NYSE	CNC	Fri, Nov 1, 2019	53.40	53.76	52.06	52.13
4039	NYSE	CNC	Thu, Oct 31, 2019	53.80	54.36	52.20	53.08
4038	NYSE	CNC	Wed, Oct 30, 2019	53.00	54.44	52.52	54.04
4037	NYSE	CNC	Tue, Oct 29, 2019	48.62	50.04	48.37	49.91
4036	NYSE	CNC	Mon, Oct 28, 2019	48.25	49.26	48.10	48.60
4035	NYSE	CNC	Fri, Oct 25, 2019	47.53	48.42	47.06	48.23
4034	NYSE	CNC	Thu, Oct 24, 2019	48.70	48.70	47.07	47.64
4033	NYSE	CNC	Wed, Oct 23, 2019	48.26	48.91	47.50	48.39
4032	NYSE	CNC	Tue, Oct 22, 2019	45.68	49.58	45.22	48.75
4031	NYSE	CNC	Mon, Oct 21, 2019	47.20	47.30	45.77	45.77
4030	NYSE	CNC	Fri, Oct 18, 2019	47.09	47.29	46.13	46.88
4029	NYSE	CNC	Thu, Oct 17, 2019	45.98	47.26	45.80	47.18
4028	NYSE	CNC	Wed, Oct 16, 2019	44.89	45.75	44.83	45.54
4027	NYSE	CNC	Tue, Oct 15, 2019	44.68	46.00	44.40	45.21
4026	NYSE	CNC	Mon, Oct 14, 2019	44.12	44.37	43.71	43.90
4025	NYSE	CNC	Fri, Oct 11, 2019	44.67	45.24	44.20	44.27
4024	NYSE	CNC	Thu, Oct 10, 2019	43.68	44.27	43.29	44.09
4023	NYSE	CNC	Wed, Oct 9, 2019	43.10	43.95	43.02	43.82
4022	NYSE	CNC	Tue, Oct 8, 2019	43.42	43.58	42.63	42.76
4021	NYSE	CNC	Mon, Oct 7, 2019	43.51	44.41	43.37	43.82
4020	NYSE	CNC	Fri, Oct 4, 2019	43.44	43.73	42.76	43.57
4019	NYSE	CNC	Thu, Oct 3, 2019	42.53	43.28	42.45	43.23
4018	NYSE	CNC	Wed, Oct 2, 2019	42.47	43.45	42.19	42.73
4017	NYSE	CNC	Tue, Oct 1, 2019	43.50	43.62	41.62	42.75
4016	NYSE	CNC	Mon, Sep 30, 2019	43.09	43.69	42.93	43.26
4015	NYSE	CNC	Fri, Sep 27, 2019	43.42	43.75	42.77	43.17
4014	NYSE	CNC	Thu, Sep 26, 2019	45.19	45.35	42.96	43.13
4013	NYSE	CNC	Wed, Sep 25, 2019	45.64	46.47	45.29	45.33
4012	NYSE	CNC	Tue, Sep 24, 2019	46.62	46.76	45.22	45.78
4011	NYSE	CNC	Mon, Sep 23, 2019	46.12	46.49	45.85	46.39
4010	NYSE	CNC	Fri, Sep 20, 2019	46.68	46.90	46.05	46.39
4009	NYSE	CNC	Thu, Sep 19, 2019	46.25	47.17	46.20	46.45
4008	NYSE	CNC	Wed, Sep 18, 2019	45.47	46.40	45.41	46.00
4007	NYSE	CNC	Tue, Sep 17, 2019	46.09	46.23	45.48	45.55
4006	NYSE	CNC	Mon, Sep 16, 2019	45.15	46.46	45.15	46.12
4005	NYSE	CNC	Fri, Sep 13, 2019	45.36	46.12	45.25	45.40
4004	NYSE	CNC	Thu, Sep 12, 2019	47.09	47.17	44.81	44.89
4003	NYSE	CNC	Wed, Sep 11, 2019	47.42	47.53	46.45	46.78
4002	NYSE	CNC	Tue, Sep 10, 2019	46.33	47.48	45.78	47.31
4001	NYSE	CNC	Mon, Sep 9, 2019	45.91	46.40	45.28	46.23
4000	NYSE	CNC	Fri, Sep 6, 2019	46.30	46.67	45.78	45.89
3999	NYSE	CNC	Thu, Sep 5, 2019	46.17	46.48	45.50	46.14
3998	NYSE	CNC	Wed, Sep 4, 2019	46.54	46.67	45.50	45.61
3997	NYSE	CNC	Tue, Sep 3, 2019	46.22	46.31	45.58	46.14
3996	NYSE	CNC	Fri, Aug 30, 2019	46.74	47.01	46.24	46.62
3995	NYSE	CNC	Thu, Aug 29, 2019	45.78	46.36	45.51	46.32
3994	NYSE	CNC	Wed, Aug 28, 2019	44.80	45.75	44.58	45.32
3993	NYSE	CNC	Tue, Aug 27, 2019	45.30	45.86	44.53	45.03
3992	NYSE	CNC	Mon, Aug 26, 2019	45.10	45.30	44.73	45.27
3991	NYSE	CNC	Fri, Aug 23, 2019	45.25	45.85	44.50	44.72
3990	NYSE	CNC	Thu, Aug 22, 2019	47.04	47.16	45.51	45.55
3989	NYSE	CNC	Wed, Aug 21, 2019	46.88	47.30	46.77	46.93
3988	NYSE	CNC	Tue, Aug 20, 2019	47.36	47.45	46.49	46.54
3987	NYSE	CNC	Mon, Aug 19, 2019	48.67	48.67	47.28	47.44
3986	NYSE	CNC	Fri, Aug 16, 2019	48.00	48.59	47.94	48.01
3985	NYSE	CNC	Thu, Aug 15, 2019	48.05	48.14	47.06	47.56
3984	NYSE	CNC	Wed, Aug 14, 2019	48.77	49.00	47.49	47.78
3983	NYSE	CNC	Tue, Aug 13, 2019	47.66	50.00	47.66	49.73
3982	NYSE	CNC	Mon, Aug 12, 2019	48.36	48.88	47.82	47.96
3981	NYSE	CNC	Fri, Aug 9, 2019	49.27	49.72	48.64	48.70
3980	NYSE	CNC	Thu, Aug 8, 2019	49.22	49.53	48.68	49.45
3979	NYSE	CNC	Wed, Aug 7, 2019	48.04	49.12	47.03	48.96
3978	NYSE	CNC	Tue, Aug 6, 2019	49.06	49.34	48.31	48.95
3977	NYSE	CNC	Mon, Aug 5, 2019	50.22	50.51	47.98	48.52
3976	NYSE	CNC	Fri, Aug 2, 2019	51.30	51.76	50.12	50.97
3975	NYSE	CNC	Thu, Aug 1, 2019	52.00	52.35	50.80	51.35
3974	NYSE	CNC	Wed, Jul 31, 2019	54.04	54.24	52.02	52.09
3973	NYSE	CNC	Tue, Jul 30, 2019	53.87	53.87	53.09	53.80
3972	NYSE	CNC	Mon, Jul 29, 2019	53.36	54.28	53.21	53.84
3971	NYSE	CNC	Fri, Jul 26, 2019	52.57	53.81	52.26	53.42
3970	NYSE	CNC	Thu, Jul 25, 2019	53.79	53.90	52.06	52.13
3969	NYSE	CNC	Wed, Jul 24, 2019	52.79	53.79	50.65	53.73
3968	NYSE	CNC	Tue, Jul 23, 2019	51.00	53.22	50.39	52.56
3967	NYSE	CNC	Mon, Jul 22, 2019	52.75	53.25	52.17	52.19
3966	NYSE	CNC	Fri, Jul 19, 2019	53.21	53.25	52.22	52.66
3965	NYSE	CNC	Thu, Jul 18, 2019	53.07	53.98	52.56	53.17
3964	NYSE	CNC	Wed, Jul 17, 2019	53.53	54.03	53.18	53.23
3963	NYSE	CNC	Tue, Jul 16, 2019	54.11	54.16	53.47	53.74
3962	NYSE	CNC	Mon, Jul 15, 2019	54.73	54.89	53.97	54.06
3961	NYSE	CNC	Fri, Jul 12, 2019	52.87	54.60	52.86	54.51
3960	NYSE	CNC	Thu, Jul 11, 2019	53.01	53.65	52.10	53.22
3959	NYSE	CNC	Wed, Jul 10, 2019	50.61	51.50	50.20	51.21
3958	NYSE	CNC	Tue, Jul 9, 2019	51.34	51.64	49.96	50.45
3957	NYSE	CNC	Mon, Jul 8, 2019	51.29	51.52	50.61	51.26
3956	NYSE	CNC	Fri, Jul 5, 2019	51.14	52.24	51.11	51.48
3955	NYSE	CNC	Wed, Jul 3, 2019	51.42	52.04	51.15	51.35
3954	NYSE	CNC	Tue, Jul 2, 2019	51.35	51.75	50.70	51.54
3953	NYSE	CNC	Mon, Jul 1, 2019	53.05	53.17	50.45	51.35
3952	NYSE	CNC	Fri, Jun 28, 2019	52.46	52.53	51.27	52.44
3951	NYSE	CNC	Thu, Jun 27, 2019	52.02	53.07	51.43	52.44
3950	NYSE	CNC	Wed, Jun 26, 2019	54.08	54.27	52.02	52.02
3949	NYSE	CNC	Tue, Jun 25, 2019	55.39	55.52	53.81	53.91
3948	NYSE	CNC	Mon, Jun 24, 2019	56.36	56.70	54.70	55.33
3947	NYSE	CNC	Fri, Jun 21, 2019	55.55	56.71	55.20	56.37
3946	NYSE	CNC	Thu, Jun 20, 2019	55.99	56.02	54.86	55.38
3945	NYSE	CNC	Wed, Jun 19, 2019	55.23	55.69	54.62	55.46
3944	NYSE	CNC	Tue, Jun 18, 2019	55.12	55.96	54.75	55.26
3943	NYSE	CNC	Mon, Jun 17, 2019	53.65	55.05	53.59	55.01
3942	NYSE	CNC	Fri, Jun 14, 2019	53.90	54.15	53.10	53.55
3941	NYSE	CNC	Thu, Jun 13, 2019	53.71	54.22	53.26	53.74
3940	NYSE	CNC	Wed, Jun 12, 2019	54.36	54.39	53.06	53.69
3939	NYSE	CNC	Tue, Jun 11, 2019	55.41	55.55	54.16	54.16
3938	NYSE	CNC	Mon, Jun 10, 2019	54.74	55.29	54.45	54.97
3937	NYSE	CNC	Fri, Jun 7, 2019	54.15	54.58	53.70	54.21
3936	NYSE	CNC	Thu, Jun 6, 2019	53.99	54.51	53.66	53.89
3935	NYSE	CNC	Wed, Jun 5, 2019	54.20	54.25	53.20	53.87
3934	NYSE	CNC	Tue, Jun 4, 2019	52.54	54.32	52.40	53.94
3933	NYSE	CNC	Mon, Jun 3, 2019	53.50	54.23	51.11	51.82
3932	NYSE	CNC	Fri, May 31, 2019	56.56	58.24	55.57	57.75
3931	NYSE	CNC	Thu, May 30, 2019	56.34	57.30	55.88	57.00
3930	NYSE	CNC	Wed, May 29, 2019	55.75	56.76	54.92	56.23
3929	NYSE	CNC	Tue, May 28, 2019	56.89	58.23	56.03	56.09
3928	NYSE	CNC	Fri, May 24, 2019	55.75	57.51	54.58	56.87
3927	NYSE	CNC	Thu, May 23, 2019	55.87	56.12	54.93	55.42
3926	NYSE	CNC	Wed, May 22, 2019	57.00	57.16	56.52	56.78
3925	NYSE	CNC	Tue, May 21, 2019	55.93	57.31	55.91	57.14
3924	NYSE	CNC	Mon, May 20, 2019	55.62	56.42	55.19	55.51
3923	NYSE	CNC	Fri, May 17, 2019	54.81	56.53	54.81	56.04
3922	NYSE	CNC	Thu, May 16, 2019	54.51	56.16	54.23	55.57
3921	NYSE	CNC	Wed, May 15, 2019	54.05	55.30	54.05	54.43
3920	NYSE	CNC	Tue, May 14, 2019	55.10	55.46	53.50	54.74
3919	NYSE	CNC	Mon, May 13, 2019	53.85	55.06	53.38	54.90
3918	NYSE	CNC	Fri, May 10, 2019	54.99	55.36	52.80	55.05
3917	NYSE	CNC	Thu, May 9, 2019	55.97	56.87	53.44	54.74
3916	NYSE	CNC	Wed, May 8, 2019	55.49	57.45	54.78	56.62
3915	NYSE	CNC	Tue, May 7, 2019	55.64	56.95	54.90	55.85
3914	NYSE	CNC	Mon, May 6, 2019	51.41	57.30	51.35	56.04
3913	NYSE	CNC	Fri, May 3, 2019	51.61	52.83	50.72	52.59
3912	NYSE	CNC	Thu, May 2, 2019	49.59	51.62	49.40	51.62
3911	NYSE	CNC	Wed, May 1, 2019	51.39	51.55	49.63	49.73
3910	NYSE	CNC	Tue, Apr 30, 2019	52.66	52.66	50.35	51.56
3909	NYSE	CNC	Mon, Apr 29, 2019	52.51	52.94	51.96	52.26
3908	NYSE	CNC	Fri, Apr 26, 2019	50.50	52.67	50.39	52.63
3907	NYSE	CNC	Thu, Apr 25, 2019	49.98	50.50	49.26	50.23
3906	NYSE	CNC	Wed, Apr 24, 2019	50.48	50.71	49.77	50.20
3905	NYSE	CNC	Tue, Apr 23, 2019	48.16	50.51	46.85	50.31
3904	NYSE	CNC	Mon, Apr 22, 2019	48.41	49.24	47.71	48.08
3903	NYSE	CNC	Thu, Apr 18, 2019	47.01	48.43	45.44	48.20
3902	NYSE	CNC	Wed, Apr 17, 2019	50.06	50.07	46.10	47.01
3901	NYSE	CNC	Tue, Apr 16, 2019	53.98	53.98	49.27	50.07
3900	NYSE	CNC	Mon, Apr 15, 2019	53.07	53.24	52.26	53.22
3899	NYSE	CNC	Fri, Apr 12, 2019	55.32	55.45	52.36	52.92
3898	NYSE	CNC	Thu, Apr 11, 2019	57.42	57.90	55.03	55.13
3897	NYSE	CNC	Wed, Apr 10, 2019	58.16	58.17	56.86	57.29
3896	NYSE	CNC	Tue, Apr 9, 2019	56.37	58.25	56.00	57.88
3895	NYSE	CNC	Mon, Apr 8, 2019	55.84	56.72	55.21	56.64
3894	NYSE	CNC	Fri, Apr 5, 2019	53.77	56.15	53.52	55.84
3893	NYSE	CNC	Thu, Apr 4, 2019	53.44	54.08	53.30	53.56
3892	NYSE	CNC	Wed, Apr 3, 2019	54.00	54.61	53.16	53.37
3891	NYSE	CNC	Tue, Apr 2, 2019	54.88	54.88	53.32	53.69
3890	NYSE	CNC	Mon, Apr 1, 2019	53.67	54.27	53.06	54.16
3889	NYSE	CNC	Fri, Mar 29, 2019	53.14	53.34	51.74	53.10
3888	NYSE	CNC	Thu, Mar 28, 2019	52.34	53.40	52.04	52.82
3887	NYSE	CNC	Wed, Mar 27, 2019	50.15	52.52	49.56	52.12
3886	NYSE	CNC	Tue, Mar 26, 2019	56.84	56.84	54.21	54.85
3885	NYSE	CNC	Mon, Mar 25, 2019	57.04	58.15	55.81	57.05
3884	NYSE	CNC	Fri, Mar 22, 2019	58.63	58.84	57.05	57.14
3883	NYSE	CNC	Thu, Mar 21, 2019	58.50	59.10	58.14	58.91
3882	NYSE	CNC	Wed, Mar 20, 2019	59.98	60.06	58.53	58.68
3881	NYSE	CNC	Tue, Mar 19, 2019	59.50	60.59	59.32	59.97
3880	NYSE	CNC	Mon, Mar 18, 2019	59.21	59.62	58.98	59.36
3879	NYSE	CNC	Fri, Mar 15, 2019	59.59	60.18	59.07	59.15
3878	NYSE	CNC	Thu, Mar 14, 2019	59.88	60.30	59.25	59.38
3877	NYSE	CNC	Wed, Mar 13, 2019	58.57	60.32	58.39	59.98
3876	NYSE	CNC	Tue, Mar 12, 2019	57.74	58.56	57.53	58.28
3875	NYSE	CNC	Mon, Mar 11, 2019	56.81	57.67	56.10	57.45
3874	NYSE	CNC	Fri, Mar 8, 2019	56.03	57.06	55.90	56.56
3873	NYSE	CNC	Thu, Mar 7, 2019	56.99	57.67	56.34	56.43
3872	NYSE	CNC	Wed, Mar 6, 2019	57.99	58.15	56.79	56.88
3871	NYSE	CNC	Tue, Mar 5, 2019	58.82	58.96	57.44	58.08
3870	NYSE	CNC	Mon, Mar 4, 2019	61.29	61.76	58.08	58.56
3869	NYSE	CNC	Fri, Mar 1, 2019	61.53	62.32	60.66	61.34
3868	NYSE	CNC	Thu, Feb 28, 2019	62.15	62.79	59.93	60.89
3867	NYSE	CNC	Wed, Feb 27, 2019	63.38	63.73	60.91	61.89
3866	NYSE	CNC	Tue, Feb 26, 2019	63.98	64.21	63.60	63.79
3865	NYSE	CNC	Mon, Feb 25, 2019	64.35	64.50	63.87	64.02
3864	NYSE	CNC	Fri, Feb 22, 2019	63.78	64.36	63.49	64.01
3863	NYSE	CNC	Thu, Feb 21, 2019	65.33	65.36	63.19	63.51
3862	NYSE	CNC	Wed, Feb 20, 2019	64.35	65.48	64.15	65.28
3861	NYSE	CNC	Tue, Feb 19, 2019	64.66	65.05	64.05	64.41
3860	NYSE	CNC	Fri, Feb 15, 2019	64.64	65.25	64.47	64.97
3859	NYSE	CNC	Thu, Feb 14, 2019	63.38	64.39	63.06	63.96
3858	NYSE	CNC	Wed, Feb 13, 2019	63.07	64.06	62.93	63.69
3857	NYSE	CNC	Tue, Feb 12, 2019	62.44	63.14	61.57	63.05
3856	NYSE	CNC	Mon, Feb 11, 2019	62.95	63.11	61.62	61.95
3855	NYSE	CNC	Fri, Feb 8, 2019	63.73	63.96	62.24	62.90
3854	NYSE	CNC	Thu, Feb 7, 2019	64.35	64.89	63.04	63.91
3853	NYSE	CNC	Wed, Feb 6, 2019	63.75	63.75	60.92	63.08
3852	NYSE	CNC	Tue, Feb 5, 2019	68.05	69.25	62.86	63.74
3851	NYSE	CNC	Mon, Feb 4, 2019	65.84	66.10	64.01	64.99
3850	NYSE	CNC	Fri, Feb 1, 2019	65.04	66.09	64.66	65.89
3849	NYSE	CNC	Thu, Jan 31, 2019	65.05	65.69	64.53	65.29
3848	NYSE	CNC	Wed, Jan 30, 2019	64.49	65.61	64.15	65.03
3847	NYSE	CNC	Tue, Jan 29, 2019	64.72	64.72	63.12	63.95
3846	NYSE	CNC	Mon, Jan 28, 2019	63.87	64.53	63.30	64.48
3845	NYSE	CNC	Fri, Jan 25, 2019	64.10	64.64	63.81	64.50
3844	NYSE	CNC	Thu, Jan 24, 2019	62.96	63.98	62.82	63.37
3843	NYSE	CNC	Wed, Jan 23, 2019	63.15	63.72	62.06	62.77
3842	NYSE	CNC	Tue, Jan 22, 2019	62.83	63.29	62.27	62.78
3841	NYSE	CNC	Fri, Jan 18, 2019	62.75	63.35	62.38	63.31
3840	NYSE	CNC	Thu, Jan 17, 2019	62.68	63.16	62.28	62.64
3839	NYSE	CNC	Wed, Jan 16, 2019	63.01	63.84	62.54	63.23
3838	NYSE	CNC	Tue, Jan 15, 2019	61.00	62.65	59.69	62.56
3837	NYSE	CNC	Mon, Jan 14, 2019	59.70	61.28	59.53	60.95
3836	NYSE	CNC	Fri, Jan 11, 2019	59.57	60.39	59.25	59.99
3835	NYSE	CNC	Thu, Jan 10, 2019	59.03	59.24	58.34	59.21
3834	NYSE	CNC	Wed, Jan 9, 2019	58.60	59.51	58.27	59.12
3833	NYSE	CNC	Tue, Jan 8, 2019	57.97	58.63	57.43	58.04
3832	NYSE	CNC	Mon, Jan 7, 2019	56.82	58.28	56.82	57.25
3831	NYSE	CNC	Fri, Jan 4, 2019	55.75	57.22	55.47	56.77
3830	NYSE	CNC	Thu, Jan 3, 2019	56.16	56.46	54.86	54.96
3829	NYSE	CNC	Wed, Jan 2, 2019	57.03	57.08	55.87	56.50
3828	NYSE	CNC	Mon, Dec 31, 2018	56.82	57.80	56.81	57.65
3827	NYSE	CNC	Fri, Dec 28, 2018	56.94	57.30	56.10	56.40
3826	NYSE	CNC	Thu, Dec 27, 2018	56.76	57.23	54.25	56.88
3825	NYSE	CNC	Wed, Dec 26, 2018	54.87	57.71	54.84	57.69
3824	NYSE	CNC	Mon, Dec 24, 2018	55.67	56.05	54.47	54.55
3823	NYSE	CNC	Fri, Dec 21, 2018	57.34	58.19	56.08	56.26
3822	NYSE	CNC	Thu, Dec 20, 2018	59.08	59.18	57.01	57.83
3821	NYSE	CNC	Wed, Dec 19, 2018	60.05	61.60	58.99	59.46
3820	NYSE	CNC	Tue, Dec 18, 2018	60.63	61.09	59.12	60.05
3819	NYSE	CNC	Mon, Dec 17, 2018	59.60	61.62	57.34	60.71
3818	NYSE	CNC	Fri, Dec 14, 2018	66.25	67.37	63.17	63.77
3817	NYSE	CNC	Thu, Dec 13, 2018	67.33	68.15	65.70	66.44
3816	NYSE	CNC	Wed, Dec 12, 2018	67.73	68.44	67.06	67.15
3815	NYSE	CNC	Tue, Dec 11, 2018	67.19	67.96	66.03	66.42
3814	NYSE	CNC	Mon, Dec 10, 2018	66.77	67.14	64.50	66.23
3813	NYSE	CNC	Fri, Dec 7, 2018	67.79	68.34	65.95	66.61
3812	NYSE	CNC	Thu, Dec 6, 2018	69.68	70.00	65.60	67.72
3811	NYSE	CNC	Tue, Dec 4, 2018	73.59	74.49	71.00	71.09
3810	NYSE	CNC	Mon, Dec 3, 2018	71.87	73.44	71.51	73.42
3809	NYSE	CNC	Fri, Nov 30, 2018	71.05	71.42	70.56	71.13
3808	NYSE	CNC	Thu, Nov 29, 2018	70.06	71.40	69.88	70.97
3807	NYSE	CNC	Wed, Nov 28, 2018	68.63	70.46	68.25	70.43
3806	NYSE	CNC	Tue, Nov 27, 2018	68.73	68.94	67.27	68.05
3805	NYSE	CNC	Mon, Nov 26, 2018	68.41	69.86	68.41	69.23
3804	NYSE	CNC	Fri, Nov 23, 2018	66.20	68.56	66.11	68.10
3803	NYSE	CNC	Wed, Nov 21, 2018	65.42	66.99	65.41	66.77
3802	NYSE	CNC	Tue, Nov 20, 2018	65.00	66.01	64.14	65.16
3801	NYSE	CNC	Mon, Nov 19, 2018	67.75	67.91	65.42	65.69
3800	NYSE	CNC	Fri, Nov 16, 2018	67.98	69.11	67.50	68.00
3799	NYSE	CNC	Thu, Nov 15, 2018	67.62	68.51	66.32	67.94
3798	NYSE	CNC	Wed, Nov 14, 2018	69.25	69.78	67.48	68.10
3797	NYSE	CNC	Tue, Nov 13, 2018	68.91	69.43	67.75	68.47
3796	NYSE	CNC	Mon, Nov 12, 2018	71.06	71.24	68.69	68.79
3795	NYSE	CNC	Fri, Nov 9, 2018	71.60	72.18	70.61	71.16
3794	NYSE	CNC	Thu, Nov 8, 2018	71.51	71.95	70.54	71.83
3793	NYSE	CNC	Wed, Nov 7, 2018	66.56	71.93	66.26	71.48
3792	NYSE	CNC	Tue, Nov 6, 2018	65.87	66.23	65.04	65.44
3791	NYSE	CNC	Mon, Nov 5, 2018	64.74	66.45	64.60	65.89
3790	NYSE	CNC	Fri, Nov 2, 2018	65.91	66.42	64.23	64.66
3789	NYSE	CNC	Thu, Nov 1, 2018	65.66	66.59	65.12	65.57
3788	NYSE	CNC	Wed, Oct 31, 2018	64.79	66.70	64.79	65.16
3787	NYSE	CNC	Tue, Oct 30, 2018	62.57	64.25	61.92	64.08
3786	NYSE	CNC	Mon, Oct 29, 2018	64.13	64.51	61.48	62.45
3785	NYSE	CNC	Fri, Oct 26, 2018	65.13	65.23	62.54	63.63
3784	NYSE	CNC	Thu, Oct 25, 2018	64.88	66.45	63.97	65.73
3783	NYSE	CNC	Wed, Oct 24, 2018	67.20	68.39	64.76	64.77
3782	NYSE	CNC	Tue, Oct 23, 2018	67.14	68.13	63.57	67.19
3781	NYSE	CNC	Mon, Oct 22, 2018	71.30	71.94	69.40	70.66
3780	NYSE	CNC	Fri, Oct 19, 2018	73.03	73.50	71.17	71.39
3779	NYSE	CNC	Thu, Oct 18, 2018	72.93	73.46	72.30	72.95
3778	NYSE	CNC	Wed, Oct 17, 2018	73.03	73.03	71.86	72.68
3777	NYSE	CNC	Tue, Oct 16, 2018	70.65	73.29	70.57	73.23
3776	NYSE	CNC	Mon, Oct 15, 2018	70.53	70.75	69.46	69.71
3775	NYSE	CNC	Fri, Oct 12, 2018	70.53	71.13	69.49	70.41
3774	NYSE	CNC	Thu, Oct 11, 2018	70.91	71.25	69.13	69.47
3773	NYSE	CNC	Wed, Oct 10, 2018	71.53	72.27	70.83	70.98
3772	NYSE	CNC	Tue, Oct 9, 2018	71.47	71.85	70.93	71.50
3771	NYSE	CNC	Mon, Oct 8, 2018	71.97	72.17	70.53	71.35
3770	NYSE	CNC	Fri, Oct 5, 2018	71.41	72.22	71.33	71.99
3769	NYSE	CNC	Thu, Oct 4, 2018	72.69	72.95	71.33	71.48
3768	NYSE	CNC	Wed, Oct 3, 2018	72.53	72.69	72.15	72.59
3767	NYSE	CNC	Tue, Oct 2, 2018	72.76	72.98	72.08	72.50
3766	NYSE	CNC	Mon, Oct 1, 2018	72.61	73.21	72.44	72.68
3765	NYSE	CNC	Fri, Sep 28, 2018	71.60	72.52	71.38	72.39
3764	NYSE	CNC	Thu, Sep 27, 2018	71.03	71.96	70.79	71.61
3763	NYSE	CNC	Wed, Sep 26, 2018	71.21	71.33	70.69	70.79
3762	NYSE	CNC	Tue, Sep 25, 2018	71.49	71.58	71.00	71.11
3761	NYSE	CNC	Mon, Sep 24, 2018	71.30	71.77	71.00	71.49
3760	NYSE	CNC	Fri, Sep 21, 2018	71.27	72.06	71.19	71.36
3759	NYSE	CNC	Thu, Sep 20, 2018	71.72	71.88	71.11	71.42
3758	NYSE	CNC	Wed, Sep 19, 2018	71.68	71.69	70.89	71.54
3757	NYSE	CNC	Tue, Sep 18, 2018	70.75	71.98	70.57	71.42
3756	NYSE	CNC	Mon, Sep 17, 2018	72.88	72.90	70.64	70.88
3755	NYSE	CNC	Fri, Sep 14, 2018	72.60	72.93	72.11	72.62
3754	NYSE	CNC	Thu, Sep 13, 2018	72.20	72.90	72.05	72.47
3753	NYSE	CNC	Wed, Sep 12, 2018	72.00	72.24	71.33	72.14
3752	NYSE	CNC	Tue, Sep 11, 2018	71.50	72.58	71.25	72.15
3751	NYSE	CNC	Mon, Sep 10, 2018	72.82	73.16	71.27	71.72
3750	NYSE	CNC	Fri, Sep 7, 2018	72.65	74.12	72.50	73.03
3749	NYSE	CNC	Thu, Sep 6, 2018	72.76	73.02	71.95	72.66
3748	NYSE	CNC	Wed, Sep 5, 2018	73.28	73.31	72.16	72.62
3747	NYSE	CNC	Tue, Sep 4, 2018	73.20	73.78	73.01	73.11
3746	NYSE	CNC	Fri, Aug 31, 2018	73.00	73.41	72.72	73.24
3745	NYSE	CNC	Thu, Aug 30, 2018	73.44	73.97	73.19	73.35
3744	NYSE	CNC	Wed, Aug 29, 2018	73.40	73.80	72.90	73.44
3743	NYSE	CNC	Tue, Aug 28, 2018	72.89	73.22	72.50	73.19
3742	NYSE	CNC	Mon, Aug 27, 2018	72.98	73.12	72.56	72.77
3741	NYSE	CNC	Fri, Aug 24, 2018	72.32	72.68	71.95	72.62
3740	NYSE	CNC	Thu, Aug 23, 2018	72.17	72.53	71.98	72.18
3739	NYSE	CNC	Wed, Aug 22, 2018	71.97	72.14	71.48	72.03
3738	NYSE	CNC	Tue, Aug 21, 2018	71.70	72.14	71.21	71.90
3737	NYSE	CNC	Mon, Aug 20, 2018	71.71	71.78	71.00	71.54
3736	NYSE	CNC	Fri, Aug 17, 2018	72.09	72.36	70.96	71.86
3735	NYSE	CNC	Thu, Aug 16, 2018	72.19	72.69	71.83	71.96
3734	NYSE	CNC	Wed, Aug 15, 2018	71.50	72.12	71.35	71.85
3733	NYSE	CNC	Tue, Aug 14, 2018	69.93	71.90	69.87	71.84
3732	NYSE	CNC	Mon, Aug 13, 2018	69.26	69.97	69.13	69.76
3731	NYSE	CNC	Fri, Aug 10, 2018	68.87	69.97	68.75	69.25
3730	NYSE	CNC	Thu, Aug 9, 2018	68.89	69.89	68.72	69.24
3729	NYSE	CNC	Wed, Aug 8, 2018	67.94	68.95	67.89	68.73
3728	NYSE	CNC	Tue, Aug 7, 2018	67.61	68.02	66.89	67.84
3727	NYSE	CNC	Mon, Aug 6, 2018	66.95	67.88	66.83	67.60
3726	NYSE	CNC	Fri, Aug 3, 2018	67.56	67.64	67.04	67.42
3725	NYSE	CNC	Thu, Aug 2, 2018	66.40	67.62	65.90	67.55
3724	NYSE	CNC	Wed, Aug 1, 2018	65.63	66.67	65.38	66.40
3723	NYSE	CNC	Tue, Jul 31, 2018	64.75	65.48	64.58	65.17
3722	NYSE	CNC	Mon, Jul 30, 2018	65.95	66.00	64.53	64.70
3721	NYSE	CNC	Fri, Jul 27, 2018	66.60	66.75	65.77	66.04
3720	NYSE	CNC	Thu, Jul 26, 2018	65.95	66.68	65.28	66.52
3719	NYSE	CNC	Wed, Jul 25, 2018	65.32	66.44	64.95	65.94
3718	NYSE	CNC	Tue, Jul 24, 2018	66.50	66.95	64.55	65.00
3717	NYSE	CNC	Mon, Jul 23, 2018	67.70	68.15	67.41	68.06
3716	NYSE	CNC	Fri, Jul 20, 2018	67.36	68.06	67.31	67.73
3715	NYSE	CNC	Thu, Jul 19, 2018	67.25	67.91	66.86	67.63
3714	NYSE	CNC	Wed, Jul 18, 2018	66.82	67.35	66.58	67.01
3713	NYSE	CNC	Tue, Jul 17, 2018	66.18	67.00	65.40	66.96
3712	NYSE	CNC	Mon, Jul 16, 2018	67.17	67.32	66.58	66.62
3711	NYSE	CNC	Fri, Jul 13, 2018	66.35	67.35	66.34	67.27
3710	NYSE	CNC	Thu, Jul 12, 2018	66.08	66.43	65.65	66.34
3709	NYSE	CNC	Wed, Jul 11, 2018	65.00	66.03	64.22	65.73
3708	NYSE	CNC	Tue, Jul 10, 2018	65.00	65.59	64.80	65.31
3707	NYSE	CNC	Mon, Jul 9, 2018	64.89	64.95	64.27	64.65
3706	NYSE	CNC	Fri, Jul 6, 2018	64.01	64.61	63.88	64.58
3705	NYSE	CNC	Thu, Jul 5, 2018	62.92	64.01	62.89	64.00
3704	NYSE	CNC	Tue, Jul 3, 2018	62.19	62.80	61.96	62.59
3703	NYSE	CNC	Mon, Jul 2, 2018	61.41	62.07	60.51	62.03
3702	NYSE	CNC	Fri, Jun 29, 2018	61.98	62.96	61.53	61.61
3701	NYSE	CNC	Thu, Jun 28, 2018	60.57	61.98	60.13	61.89
3700	NYSE	CNC	Wed, Jun 27, 2018	61.82	61.85	61.05	61.06
3699	NYSE	CNC	Tue, Jun 26, 2018	61.95	62.17	61.54	61.68
3698	NYSE	CNC	Mon, Jun 25, 2018	62.79	62.97	61.56	61.92
3697	NYSE	CNC	Fri, Jun 22, 2018	62.65	62.95	62.34	62.80
3696	NYSE	CNC	Thu, Jun 21, 2018	62.81	63.15	61.96	62.31
3695	NYSE	CNC	Wed, Jun 20, 2018	62.23	63.00	62.23	62.88
3694	NYSE	CNC	Tue, Jun 19, 2018	62.08	62.33	61.55	62.14
3693	NYSE	CNC	Mon, Jun 18, 2018	61.74	62.52	61.30	62.52
3692	NYSE	CNC	Fri, Jun 15, 2018	61.93	62.09	61.02	61.89
3691	NYSE	CNC	Thu, Jun 14, 2018	62.56	62.93	61.41	61.75
3690	NYSE	CNC	Wed, Jun 13, 2018	62.07	63.02	61.96	62.34
3689	NYSE	CNC	Tue, Jun 12, 2018	60.97	61.89	60.62	61.86
3688	NYSE	CNC	Mon, Jun 11, 2018	60.00	61.33	59.91	60.97
3687	NYSE	CNC	Fri, Jun 8, 2018	59.11	59.91	58.47	59.91
3686	NYSE	CNC	Thu, Jun 7, 2018	59.50	59.92	59.26	59.59
3685	NYSE	CNC	Wed, Jun 6, 2018	58.99	59.49	58.80	59.49
3684	NYSE	CNC	Tue, Jun 5, 2018	59.23	59.31	58.37	59.01
3683	NYSE	CNC	Mon, Jun 4, 2018	58.79	59.18	58.25	59.13
3682	NYSE	CNC	Fri, Jun 1, 2018	58.99	58.99	58.25	58.79
3681	NYSE	CNC	Thu, May 31, 2018	59.34	59.42	58.46	58.58
3680	NYSE	CNC	Wed, May 30, 2018	58.70	59.44	58.47	59.41
3679	NYSE	CNC	Tue, May 29, 2018	58.84	59.04	57.67	58.46
3678	NYSE	CNC	Fri, May 25, 2018	58.30	59.47	58.24	59.21
3677	NYSE	CNC	Thu, May 24, 2018	58.22	58.48	57.50	58.31
3676	NYSE	CNC	Wed, May 23, 2018	57.65	58.71	57.56	58.24
3675	NYSE	CNC	Tue, May 22, 2018	58.03	58.47	57.61	57.87
3674	NYSE	CNC	Mon, May 21, 2018	58.00	58.34	57.73	58.03
3673	NYSE	CNC	Fri, May 18, 2018	57.34	57.90	57.29	57.69
3672	NYSE	CNC	Thu, May 17, 2018	56.61	57.55	56.58	57.29
3671	NYSE	CNC	Wed, May 16, 2018	56.68	56.77	56.13	56.53
3670	NYSE	CNC	Tue, May 15, 2018	57.02	57.14	56.32	56.55
3669	NYSE	CNC	Mon, May 14, 2018	57.25	57.89	57.08	57.37
3668	NYSE	CNC	Fri, May 11, 2018	56.72	57.44	56.16	57.22
3667	NYSE	CNC	Thu, May 10, 2018	56.52	57.22	56.33	56.53
3666	NYSE	CNC	Wed, May 9, 2018	56.70	57.00	55.68	56.42
3665	NYSE	CNC	Tue, May 8, 2018	57.91	57.91	56.35	56.71
3664	NYSE	CNC	Mon, May 7, 2018	58.55	58.93	57.45	57.75
3663	NYSE	CNC	Fri, May 4, 2018	57.46	58.44	57.40	58.33
3662	NYSE	CNC	Thu, May 3, 2018	57.19	58.04	56.43	57.51
3661	NYSE	CNC	Wed, May 2, 2018	53.94	57.94	53.93	57.12
3660	NYSE	CNC	Tue, May 1, 2018	54.38	54.63	53.53	54.39
3659	NYSE	CNC	Mon, Apr 30, 2018	54.25	55.90	54.14	54.29
3658	NYSE	CNC	Fri, Apr 27, 2018	54.48	55.53	54.34	55.09
3657	NYSE	CNC	Thu, Apr 26, 2018	54.37	54.69	53.75	54.50
3656	NYSE	CNC	Wed, Apr 25, 2018	53.94	54.99	53.70	54.65
3655	NYSE	CNC	Tue, Apr 24, 2018	53.80	55.49	53.48	53.87
3654	NYSE	CNC	Mon, Apr 23, 2018	55.39	55.45	54.90	55.29
3653	NYSE	CNC	Fri, Apr 20, 2018	55.70	55.98	55.15	55.32
3652	NYSE	CNC	Thu, Apr 19, 2018	56.04	56.22	55.52	55.69
3651	NYSE	CNC	Wed, Apr 18, 2018	56.37	56.94	55.77	56.11
3650	NYSE	CNC	Tue, Apr 17, 2018	55.57	56.40	55.57	56.06
3649	NYSE	CNC	Mon, Apr 16, 2018	53.83	55.37	53.48	54.96
3648	NYSE	CNC	Fri, Apr 13, 2018	53.30	53.58	52.99	53.32
3647	NYSE	CNC	Thu, Apr 12, 2018	53.39	54.06	52.99	53.01
3646	NYSE	CNC	Wed, Apr 11, 2018	53.58	53.87	52.66	52.97
3645	NYSE	CNC	Tue, Apr 10, 2018	54.02	54.53	53.21	53.98
3644	NYSE	CNC	Mon, Apr 9, 2018	53.64	54.19	53.25	53.29
3643	NYSE	CNC	Fri, Apr 6, 2018	54.19	54.41	53.01	53.52
3642	NYSE	CNC	Thu, Apr 5, 2018	53.52	54.57	53.22	54.48
3641	NYSE	CNC	Wed, Apr 4, 2018	52.89	53.31	52.14	53.21
3640	NYSE	CNC	Tue, Apr 3, 2018	53.16	53.51	52.25	53.11
3639	NYSE	CNC	Mon, Apr 2, 2018	53.74	54.06	52.16	53.13
3638	NYSE	CNC	Thu, Mar 29, 2018	50.63	53.53	50.48	53.44
3637	NYSE	CNC	Wed, Mar 28, 2018	50.44	51.11	50.00	50.18
3636	NYSE	CNC	Tue, Mar 27, 2018	51.12	51.51	50.30	50.57
3635	NYSE	CNC	Mon, Mar 26, 2018	51.46	51.74	50.37	50.85
3634	NYSE	CNC	Fri, Mar 23, 2018	51.94	52.50	50.64	50.74
3633	NYSE	CNC	Thu, Mar 22, 2018	51.94	52.73	51.83	51.92
3632	NYSE	CNC	Wed, Mar 21, 2018	51.95	52.52	51.73	52.35
3631	NYSE	CNC	Tue, Mar 20, 2018	52.22	52.25	51.19	51.83
3630	NYSE	CNC	Mon, Mar 19, 2018	52.52	52.73	51.84	52.21
3629	NYSE	CNC	Fri, Mar 16, 2018	52.70	53.42	52.69	52.81
3628	NYSE	CNC	Thu, Mar 15, 2018	51.93	53.34	51.83	52.62
3627	NYSE	CNC	Wed, Mar 14, 2018	51.11	52.39	51.11	51.78
3626	NYSE	CNC	Tue, Mar 13, 2018	50.39	51.01	50.20	50.84
3625	NYSE	CNC	Mon, Mar 12, 2018	51.17	51.23	50.14	50.15
3624	NYSE	CNC	Fri, Mar 9, 2018	50.54	51.34	50.25	51.33
3623	NYSE	CNC	Thu, Mar 8, 2018	50.95	50.95	49.75	50.14
3622	NYSE	CNC	Wed, Mar 7, 2018	50.07	50.94	49.94	50.86
3621	NYSE	CNC	Tue, Mar 6, 2018	51.08	51.23	50.10	50.52
3620	NYSE	CNC	Mon, Mar 5, 2018	50.25	51.25	49.74	50.96
3619	NYSE	CNC	Fri, Mar 2, 2018	49.72	50.52	49.26	50.39
3618	NYSE	CNC	Thu, Mar 1, 2018	50.69	50.86	49.62	49.91
3617	NYSE	CNC	Wed, Feb 28, 2018	51.29	51.55	50.69	50.71
3616	NYSE	CNC	Tue, Feb 27, 2018	51.28	52.08	51.14	51.19
3615	NYSE	CNC	Mon, Feb 26, 2018	50.31	51.59	49.89	51.34
3614	NYSE	CNC	Fri, Feb 23, 2018	50.12	50.30	49.46	50.23
3613	NYSE	CNC	Thu, Feb 22, 2018	50.30	50.48	49.54	49.75
3612	NYSE	CNC	Wed, Feb 21, 2018	50.23	51.13	50.06	50.10
3611	NYSE	CNC	Tue, Feb 20, 2018	49.94	51.17	49.73	50.13
3610	NYSE	CNC	Fri, Feb 16, 2018	49.86	50.49	49.42	50.11
3609	NYSE	CNC	Thu, Feb 15, 2018	51.23	51.46	48.81	49.88
3608	NYSE	CNC	Wed, Feb 14, 2018	51.01	51.91	50.59	51.07
3607	NYSE	CNC	Tue, Feb 13, 2018	51.09	51.56	50.41	51.50
3606	NYSE	CNC	Mon, Feb 12, 2018	51.29	51.97	50.55	51.55
3605	NYSE	CNC	Fri, Feb 9, 2018	50.59	51.33	48.95	50.83
3604	NYSE	CNC	Thu, Feb 8, 2018	52.02	52.48	50.05	50.18
3603	NYSE	CNC	Wed, Feb 7, 2018	51.51	53.55	51.51	52.19
3602	NYSE	CNC	Tue, Feb 6, 2018	49.90	53.31	49.90	51.84
3601	NYSE	CNC	Mon, Feb 5, 2018	51.65	52.01	49.60	49.69
3600	NYSE	CNC	Fri, Feb 2, 2018	53.00	53.36	51.76	51.88
3599	NYSE	CNC	Thu, Feb 1, 2018	53.50	53.66	52.28	53.37
3598	NYSE	CNC	Wed, Jan 31, 2018	55.46	56.07	53.31	53.62
3597	NYSE	CNC	Tue, Jan 30, 2018	54.52	54.91	53.86	54.35
3596	NYSE	CNC	Mon, Jan 29, 2018	55.59	56.21	55.44	55.64
3595	NYSE	CNC	Fri, Jan 26, 2018	55.46	55.53	55.13	55.40
3594	NYSE	CNC	Thu, Jan 25, 2018	55.68	55.68	54.90	55.33
3593	NYSE	CNC	Wed, Jan 24, 2018	55.67	56.11	55.46	55.51
3592	NYSE	CNC	Tue, Jan 23, 2018	55.59	56.17	55.06	55.49
3591	NYSE	CNC	Mon, Jan 22, 2018	55.83	55.89	54.91	55.80
3590	NYSE	CNC	Fri, Jan 19, 2018	55.98	55.98	54.53	55.34
3589	NYSE	CNC	Thu, Jan 18, 2018	55.59	55.88	54.87	55.50
3588	NYSE	CNC	Wed, Jan 17, 2018	55.17	55.86	54.45	55.68
3587	NYSE	CNC	Tue, Jan 16, 2018	55.25	55.81	54.32	54.65
3586	NYSE	CNC	Fri, Jan 12, 2018	53.89	54.85	53.50	54.74
3585	NYSE	CNC	Thu, Jan 11, 2018	53.05	53.40	52.84	53.39
3584	NYSE	CNC	Wed, Jan 10, 2018	52.81	53.03	51.70	52.90
3583	NYSE	CNC	Tue, Jan 9, 2018	52.71	53.37	52.52	52.99
3582	NYSE	CNC	Mon, Jan 8, 2018	52.70	52.79	51.79	52.46
3581	NYSE	CNC	Fri, Jan 5, 2018	51.55	53.01	51.33	52.75
3580	NYSE	CNC	Thu, Jan 4, 2018	52.50	52.50	51.10	51.25
3579	NYSE	CNC	Wed, Jan 3, 2018	51.73	52.26	51.29	52.22
3578	NYSE	CNC	Tue, Jan 2, 2018	50.35	51.34	49.54	51.30
3577	NYSE	CNC	Fri, Dec 29, 2017	51.75	51.93	50.42	50.44
3576	NYSE	CNC	Thu, Dec 28, 2017	51.24	51.71	50.91	51.45
3575	NYSE	CNC	Wed, Dec 27, 2017	51.32	51.98	51.17	51.51
3574	NYSE	CNC	Tue, Dec 26, 2017	51.15	51.64	50.95	51.13
3573	NYSE	CNC	Fri, Dec 22, 2017	51.34	51.34	50.63	51.08
3572	NYSE	CNC	Thu, Dec 21, 2017	51.81	52.00	50.77	51.30
3571	NYSE	CNC	Wed, Dec 20, 2017	50.85	52.33	50.63	51.48
3570	NYSE	CNC	Tue, Dec 19, 2017	49.27	50.63	49.11	50.47
3569	NYSE	CNC	Mon, Dec 18, 2017	47.68	49.81	47.67	48.97
3568	NYSE	CNC	Fri, Dec 15, 2017	50.02	50.09	47.35	47.43
3567	NYSE	CNC	Thu, Dec 14, 2017	50.89	50.96	49.40	49.51
3566	NYSE	CNC	Wed, Dec 13, 2017	50.43	51.19	50.40	50.60
3565	NYSE	CNC	Tue, Dec 12, 2017	50.09	50.44	49.72	50.43
3564	NYSE	CNC	Mon, Dec 11, 2017	50.59	50.96	49.53	49.85
3563	NYSE	CNC	Fri, Dec 8, 2017	50.56	51.15	50.38	50.67
3562	NYSE	CNC	Thu, Dec 7, 2017	49.39	50.66	49.25	50.45
3561	NYSE	CNC	Wed, Dec 6, 2017	49.94	49.96	48.81	49.26
3560	NYSE	CNC	Tue, Dec 5, 2017	49.21	50.29	48.72	49.87
3559	NYSE	CNC	Mon, Dec 4, 2017	51.35	51.58	49.10	49.14
3558	NYSE	CNC	Fri, Dec 1, 2017	51.20	51.50	48.73	50.55
3557	NYSE	CNC	Thu, Nov 30, 2017	49.67	51.22	49.67	51.05
3556	NYSE	CNC	Wed, Nov 29, 2017	48.80	49.99	48.76	49.51
3555	NYSE	CNC	Tue, Nov 28, 2017	49.04	49.59	48.22	48.91
3554	NYSE	CNC	Mon, Nov 27, 2017	48.35	49.45	48.33	49.05
3553	NYSE	CNC	Fri, Nov 24, 2017	48.54	48.95	48.27	48.59
3552	NYSE	CNC	Wed, Nov 22, 2017	47.20	49.33	47.17	48.48
3551	NYSE	CNC	Tue, Nov 21, 2017	47.20	47.42	46.58	46.96
3550	NYSE	CNC	Mon, Nov 20, 2017	47.62	47.82	46.70	46.89
3549	NYSE	CNC	Fri, Nov 17, 2017	47.84	47.98	47.52	47.57
3548	NYSE	CNC	Thu, Nov 16, 2017	46.26	48.47	46.26	47.97
3547	NYSE	CNC	Wed, Nov 15, 2017	46.40	46.51	45.03	46.08
3546	NYSE	CNC	Tue, Nov 14, 2017	46.98	47.18	46.38	46.52
3545	NYSE	CNC	Mon, Nov 13, 2017	46.56	47.50	46.56	47.18
3544	NYSE	CNC	Fri, Nov 10, 2017	46.69	46.94	46.17	46.84
3543	NYSE	CNC	Thu, Nov 9, 2017	46.39	46.67	45.79	46.64
3542	NYSE	CNC	Wed, Nov 8, 2017	47.36	47.37	46.09	46.58
3541	NYSE	CNC	Tue, Nov 7, 2017	47.60	48.06	47.12	47.41
3540	NYSE	CNC	Mon, Nov 6, 2017	48.13	48.65	47.55	47.66
3539	NYSE	CNC	Fri, Nov 3, 2017	47.75	48.34	47.50	48.02
3538	NYSE	CNC	Thu, Nov 2, 2017	48.59	48.75	47.37	47.91
3537	NYSE	CNC	Wed, Nov 1, 2017	47.05	48.54	47.05	48.33
3536	NYSE	CNC	Tue, Oct 31, 2017	46.99	47.71	46.47	46.84
3535	NYSE	CNC	Mon, Oct 30, 2017	47.05	47.50	46.47	46.91
3534	NYSE	CNC	Fri, Oct 27, 2017	45.55	47.49	45.27	47.21
3533	NYSE	CNC	Thu, Oct 26, 2017	45.59	45.71	44.94	45.57
3532	NYSE	CNC	Wed, Oct 25, 2017	46.50	46.53	44.54	45.38
3531	NYSE	CNC	Tue, Oct 24, 2017	46.57	47.42	45.25	46.51
3530	NYSE	CNC	Mon, Oct 23, 2017	48.62	49.19	48.08	49.00
3529	NYSE	CNC	Fri, Oct 20, 2017	47.66	48.47	47.05	48.25
3528	NYSE	CNC	Thu, Oct 19, 2017	46.73	47.36	46.06	47.35
3527	NYSE	CNC	Wed, Oct 18, 2017	46.68	47.12	46.16	46.77
3526	NYSE	CNC	Tue, Oct 17, 2017	46.01	47.40	45.77	46.90
3525	NYSE	CNC	Mon, Oct 16, 2017	45.28	46.49	45.06	45.46
3524	NYSE	CNC	Fri, Oct 13, 2017	43.53	45.61	41.78	45.28
3523	NYSE	CNC	Thu, Oct 12, 2017	48.12	48.29	46.44	46.84
3522	NYSE	CNC	Wed, Oct 11, 2017	48.01	48.16	47.13	48.03
3521	NYSE	CNC	Tue, Oct 10, 2017	48.74	48.74	47.59	48.18
3520	NYSE	CNC	Mon, Oct 9, 2017	48.80	48.98	48.08	48.61
3519	NYSE	CNC	Fri, Oct 6, 2017	48.73	49.02	48.54	49.01
3518	NYSE	CNC	Thu, Oct 5, 2017	48.50	48.91	48.18	48.68
3517	NYSE	CNC	Wed, Oct 4, 2017	48.52	48.89	48.31	48.39
3516	NYSE	CNC	Tue, Oct 3, 2017	48.52	49.14	47.92	48.49
3515	NYSE	CNC	Mon, Oct 2, 2017	48.57	49.07	48.07	48.48
3514	NYSE	CNC	Fri, Sep 29, 2017	48.11	48.97	47.49	48.39
3513	NYSE	CNC	Thu, Sep 28, 2017	46.65	48.24	46.44	47.92
3512	NYSE	CNC	Wed, Sep 27, 2017	46.37	47.13	45.97	46.86
3511	NYSE	CNC	Tue, Sep 26, 2017	45.61	46.94	45.61	46.16
3510	NYSE	CNC	Mon, Sep 25, 2017	46.00	48.04	45.13	45.17
3509	NYSE	CNC	Fri, Sep 22, 2017	45.37	47.26	43.63	46.11
3508	NYSE	CNC	Thu, Sep 21, 2017	45.35	45.51	44.95	45.37
3507	NYSE	CNC	Wed, Sep 20, 2017	45.00	45.48	44.68	45.38
3506	NYSE	CNC	Tue, Sep 19, 2017	47.37	47.38	44.06	44.89
3505	NYSE	CNC	Mon, Sep 18, 2017	47.98	48.00	47.03	47.29
3504	NYSE	CNC	Fri, Sep 15, 2017	47.94	48.61	47.47	47.99
3503	NYSE	CNC	Thu, Sep 14, 2017	48.93	49.29	47.54	47.96
3502	NYSE	CNC	Wed, Sep 13, 2017	48.50	49.36	47.60	49.08
3501	NYSE	CNC	Tue, Sep 12, 2017	45.37	45.58	44.81	45.44
3500	NYSE	CNC	Mon, Sep 11, 2017	45.00	45.55	44.83	45.27
3499	NYSE	CNC	Fri, Sep 8, 2017	44.41	44.98	44.33	44.77
3498	NYSE	CNC	Thu, Sep 7, 2017	44.26	44.78	43.88	44.54
3497	NYSE	CNC	Wed, Sep 6, 2017	44.58	44.58	43.69	44.16
3496	NYSE	CNC	Tue, Sep 5, 2017	44.12	44.62	44.00	44.32
3495	NYSE	CNC	Fri, Sep 1, 2017	44.45	44.45	43.50	44.31
3494	NYSE	CNC	Thu, Aug 31, 2017	43.45	44.48	43.44	44.43
3493	NYSE	CNC	Wed, Aug 30, 2017	43.10	43.54	42.92	43.22
3492	NYSE	CNC	Tue, Aug 29, 2017	42.95	43.23	42.45	43.11
3491	NYSE	CNC	Mon, Aug 28, 2017	43.00	43.51	42.92	43.17
3490	NYSE	CNC	Fri, Aug 25, 2017	43.02	43.44	42.88	42.95
3489	NYSE	CNC	Thu, Aug 24, 2017	43.04	43.25	42.72	43.00
3488	NYSE	CNC	Wed, Aug 23, 2017	42.93	43.10	42.49	42.85
3487	NYSE	CNC	Tue, Aug 22, 2017	42.16	43.19	42.15	43.13
3486	NYSE	CNC	Mon, Aug 21, 2017	41.82	42.34	41.72	42.13
3485	NYSE	CNC	Fri, Aug 18, 2017	41.87	41.98	41.52	41.75
3484	NYSE	CNC	Thu, Aug 17, 2017	41.49	42.46	41.49	41.81
3483	NYSE	CNC	Wed, Aug 16, 2017	41.40	41.76	41.30	41.44
3482	NYSE	CNC	Tue, Aug 15, 2017	41.57	41.65	41.10	41.43
3481	NYSE	CNC	Mon, Aug 14, 2017	41.57	41.69	41.24	41.48
3480	NYSE	CNC	Fri, Aug 11, 2017	40.75	41.19	40.50	41.07
3479	NYSE	CNC	Thu, Aug 10, 2017	41.15	41.23	40.56	40.71
3478	NYSE	CNC	Wed, Aug 9, 2017	41.35	41.65	41.09	41.37
3477	NYSE	CNC	Tue, Aug 8, 2017	41.33	41.71	41.04	41.36
3476	NYSE	CNC	Mon, Aug 7, 2017	41.20	41.42	40.73	41.30
3475	NYSE	CNC	Fri, Aug 4, 2017	41.83	42.06	41.11	41.19
3474	NYSE	CNC	Thu, Aug 3, 2017	40.90	41.62	40.82	41.60
3473	NYSE	CNC	Wed, Aug 2, 2017	40.27	40.98	39.94	40.90
3472	NYSE	CNC	Tue, Aug 1, 2017	39.72	40.46	39.69	40.23
3471	NYSE	CNC	Mon, Jul 31, 2017	41.34	41.35	39.53	39.71
3470	NYSE	CNC	Fri, Jul 28, 2017	41.00	41.62	40.65	41.35
3469	NYSE	CNC	Thu, Jul 27, 2017	41.54	41.55	40.32	40.59
3468	NYSE	CNC	Wed, Jul 26, 2017	41.43	42.25	41.31	41.70
3467	NYSE	CNC	Tue, Jul 25, 2017	43.62	43.97	41.07	41.43
3466	NYSE	CNC	Mon, Jul 24, 2017	42.37	42.51	42.01	42.10
3465	NYSE	CNC	Fri, Jul 21, 2017	42.69	42.69	42.17	42.37
3464	NYSE	CNC	Thu, Jul 20, 2017	42.49	43.01	42.26	42.70
3463	NYSE	CNC	Wed, Jul 19, 2017	42.25	42.61	42.07	42.33
3462	NYSE	CNC	Tue, Jul 18, 2017	42.16	42.26	41.78	42.22
3461	NYSE	CNC	Mon, Jul 17, 2017	41.49	41.97	41.31	41.85
3460	NYSE	CNC	Fri, Jul 14, 2017	41.36	41.69	41.17	41.40
3459	NYSE	CNC	Thu, Jul 13, 2017	41.25	41.36	40.76	41.20
3458	NYSE	CNC	Wed, Jul 12, 2017	41.19	41.44	40.84	41.25
3457	NYSE	CNC	Tue, Jul 11, 2017	40.90	41.46	40.64	40.99
3456	NYSE	CNC	Mon, Jul 10, 2017	40.56	40.87	40.37	40.57
3455	NYSE	CNC	Fri, Jul 7, 2017	40.10	40.93	39.95	40.63
3454	NYSE	CNC	Thu, Jul 6, 2017	40.50	40.78	39.69	39.85
3453	NYSE	CNC	Wed, Jul 5, 2017	40.24	41.06	40.08	40.80
3452	NYSE	CNC	Mon, Jul 3, 2017	40.00	40.37	39.86	40.07
3451	NYSE	CNC	Fri, Jun 30, 2017	40.14	40.30	39.68	39.94
3450	NYSE	CNC	Thu, Jun 29, 2017	40.75	40.75	39.28	39.98
3449	NYSE	CNC	Wed, Jun 28, 2017	40.81	40.85	40.25	40.68
3448	NYSE	CNC	Tue, Jun 27, 2017	41.29	41.29	40.39	40.51
3447	NYSE	CNC	Mon, Jun 26, 2017	42.08	42.42	41.11	41.18
3446	NYSE	CNC	Fri, Jun 23, 2017	41.59	42.90	41.20	42.08
3445	NYSE	CNC	Thu, Jun 22, 2017	40.11	41.91	39.93	41.50
3444	NYSE	CNC	Wed, Jun 21, 2017	39.44	40.18	39.27	40.06
3443	NYSE	CNC	Tue, Jun 20, 2017	39.23	39.30	38.99	39.16
3442	NYSE	CNC	Mon, Jun 19, 2017	39.29	39.74	39.23	39.32
3441	NYSE	CNC	Fri, Jun 16, 2017	39.56	39.75	38.98	39.32
3440	NYSE	CNC	Thu, Jun 15, 2017	38.92	39.52	38.92	39.51
3439	NYSE	CNC	Wed, Jun 14, 2017	39.28	39.58	38.96	39.18
3438	NYSE	CNC	Tue, Jun 13, 2017	38.47	39.14	38.45	39.03
3437	NYSE	CNC	Mon, Jun 12, 2017	38.69	38.74	37.37	38.25
3436	NYSE	CNC	Fri, Jun 9, 2017	38.74	39.32	38.46	38.75
3435	NYSE	CNC	Thu, Jun 8, 2017	38.83	39.07	38.64	38.84
3434	NYSE	CNC	Wed, Jun 7, 2017	38.29	39.02	38.22	38.81
3433	NYSE	CNC	Tue, Jun 6, 2017	37.79	38.48	37.71	38.12
3432	NYSE	CNC	Mon, Jun 5, 2017	37.56	38.13	37.47	37.80
3431	NYSE	CNC	Fri, Jun 2, 2017	37.72	37.88	37.50	37.60
3430	NYSE	CNC	Thu, Jun 1, 2017	36.35	37.88	36.34	37.63
3429	NYSE	CNC	Wed, May 31, 2017	36.74	36.87	36.07	36.32
3428	NYSE	CNC	Tue, May 30, 2017	37.29	37.35	36.67	36.73
3427	NYSE	CNC	Fri, May 26, 2017	37.66	37.73	37.16	37.29
3426	NYSE	CNC	Thu, May 25, 2017	37.49	37.82	37.27	37.63
3425	NYSE	CNC	Wed, May 24, 2017	37.12	37.55	36.95	37.38
3424	NYSE	CNC	Tue, May 23, 2017	37.07	37.38	36.83	37.00
3423	NYSE	CNC	Mon, May 22, 2017	36.79	37.18	36.41	37.01
3422	NYSE	CNC	Fri, May 19, 2017	37.94	38.24	37.49	37.54
3421	NYSE	CNC	Thu, May 18, 2017	37.51	38.09	37.27	37.81
3420	NYSE	CNC	Wed, May 17, 2017	38.02	38.17	37.67	37.71
3419	NYSE	CNC	Tue, May 16, 2017	38.39	38.49	38.06	38.22
3418	NYSE	CNC	Mon, May 15, 2017	38.18	38.22	37.71	38.20
3417	NYSE	CNC	Fri, May 12, 2017	38.18	38.39	37.73	37.84
3416	NYSE	CNC	Thu, May 11, 2017	38.48	38.60	38.09	38.12
3415	NYSE	CNC	Wed, May 10, 2017	37.79	38.79	37.71	38.68
3414	NYSE	CNC	Tue, May 9, 2017	37.94	38.17	37.60	37.87
3413	NYSE	CNC	Mon, May 8, 2017	38.50	38.80	37.88	37.90
3412	NYSE	CNC	Fri, May 5, 2017	38.14	38.63	38.12	38.44
3411	NYSE	CNC	Thu, May 4, 2017	37.89	38.25	37.27	37.94
3410	NYSE	CNC	Wed, May 3, 2017	38.45	38.80	37.74	38.02
3409	NYSE	CNC	Tue, May 2, 2017	37.92	38.60	37.57	38.50
3408	NYSE	CNC	Mon, May 1, 2017	37.20	37.70	37.03	37.67
3407	NYSE	CNC	Fri, Apr 28, 2017	36.42	37.28	36.39	37.20
3406	NYSE	CNC	Thu, Apr 27, 2017	36.40	36.71	36.11	36.48
3405	NYSE	CNC	Wed, Apr 26, 2017	36.95	37.72	35.65	36.40
3404	NYSE	CNC	Tue, Apr 25, 2017	36.35	37.06	35.89	36.73
3403	NYSE	CNC	Mon, Apr 24, 2017	35.78	36.30	35.47	36.00
3402	NYSE	CNC	Fri, Apr 21, 2017	35.85	35.92	35.29	35.32
3401	NYSE	CNC	Thu, Apr 20, 2017	35.87	36.24	35.39	35.87
3400	NYSE	CNC	Wed, Apr 19, 2017	35.70	36.00	35.56	35.85
3399	NYSE	CNC	Tue, Apr 18, 2017	35.58	35.75	35.13	35.59
3398	NYSE	CNC	Mon, Apr 17, 2017	35.29	35.52	35.20	35.52
3397	NYSE	CNC	Thu, Apr 13, 2017	35.42	35.50	35.10	35.28
3396	NYSE	CNC	Wed, Apr 12, 2017	36.12	36.12	35.02	35.44
3395	NYSE	CNC	Tue, Apr 11, 2017	35.83	36.16	35.55	36.10
3394	NYSE	CNC	Mon, Apr 10, 2017	35.52	35.99	35.40	35.89
3393	NYSE	CNC	Fri, Apr 7, 2017	35.67	35.79	35.32	35.52
3392	NYSE	CNC	Thu, Apr 6, 2017	35.42	35.78	35.26	35.74
3391	NYSE	CNC	Wed, Apr 5, 2017	35.17	35.92	35.10	35.37
3390	NYSE	CNC	Tue, Apr 4, 2017	35.85	35.94	34.60	34.89
3389	NYSE	CNC	Mon, Apr 3, 2017	35.66	36.15	35.66	35.84
3388	NYSE	CNC	Fri, Mar 31, 2017	35.99	36.08	35.59	35.63
3387	NYSE	CNC	Thu, Mar 30, 2017	35.46	36.17	35.38	36.08
3386	NYSE	CNC	Wed, Mar 29, 2017	35.38	35.73	35.08	35.55
3385	NYSE	CNC	Tue, Mar 28, 2017	34.93	35.48	34.79	35.42
3384	NYSE	CNC	Mon, Mar 27, 2017	34.80	35.57	34.73	35.12
3383	NYSE	CNC	Fri, Mar 24, 2017	32.65	34.74	32.65	34.37
3382	NYSE	CNC	Thu, Mar 23, 2017	33.42	33.65	32.52	32.66
3381	NYSE	CNC	Wed, Mar 22, 2017	33.57	34.18	33.20	34.01
3380	NYSE	CNC	Tue, Mar 21, 2017	33.97	34.20	33.29	33.46
3379	NYSE	CNC	Mon, Mar 20, 2017	34.21	34.23	33.67	33.86
3378	NYSE	CNC	Fri, Mar 17, 2017	34.37	34.75	34.14	34.30
3377	NYSE	CNC	Thu, Mar 16, 2017	34.34	34.47	34.01	34.30
3376	NYSE	CNC	Wed, Mar 15, 2017	33.87	34.36	33.75	34.28
3375	NYSE	CNC	Tue, Mar 14, 2017	34.38	34.54	33.71	33.75
3374	NYSE	CNC	Mon, Mar 13, 2017	34.26	34.85	33.89	34.72
3373	NYSE	CNC	Fri, Mar 10, 2017	34.75	35.11	34.07	34.22
3372	NYSE	CNC	Thu, Mar 9, 2017	35.24	35.35	34.64	34.78
3371	NYSE	CNC	Wed, Mar 8, 2017	35.28	35.58	35.11	35.12
3370	NYSE	CNC	Tue, Mar 7, 2017	35.50	35.58	35.21	35.28
3369	NYSE	CNC	Mon, Mar 6, 2017	35.22	35.64	34.92	35.49
3368	NYSE	CNC	Fri, Mar 3, 2017	35.53	35.76	35.34	35.49
3367	NYSE	CNC	Thu, Mar 2, 2017	36.07	36.15	35.54	35.62
3366	NYSE	CNC	Wed, Mar 1, 2017	35.83	36.62	35.73	36.21
3365	NYSE	CNC	Tue, Feb 28, 2017	35.20	35.44	35.03	35.25
3364	NYSE	CNC	Mon, Feb 27, 2017	35.37	35.71	35.26	35.56
3363	NYSE	CNC	Fri, Feb 24, 2017	35.11	35.31	34.84	35.31
3362	NYSE	CNC	Thu, Feb 23, 2017	35.36	35.49	35.02	35.29
3361	NYSE	CNC	Wed, Feb 22, 2017	35.13	35.31	34.88	35.12
3360	NYSE	CNC	Tue, Feb 21, 2017	33.89	35.22	33.81	35.14
3359	NYSE	CNC	Fri, Feb 17, 2017	34.79	34.80	33.44	33.81
3358	NYSE	CNC	Thu, Feb 16, 2017	35.18	35.43	34.84	35.04
3357	NYSE	CNC	Wed, Feb 15, 2017	35.28	35.95	35.28	35.73
3356	NYSE	CNC	Tue, Feb 14, 2017	34.80	35.52	34.78	35.47
3355	NYSE	CNC	Mon, Feb 13, 2017	34.77	35.25	34.75	34.97
3354	NYSE	CNC	Fri, Feb 10, 2017	34.58	34.83	34.45	34.70
3353	NYSE	CNC	Thu, Feb 9, 2017	34.21	34.81	34.18	34.67
3352	NYSE	CNC	Wed, Feb 8, 2017	33.51	34.50	33.51	34.34
3351	NYSE	CNC	Tue, Feb 7, 2017	33.21	34.44	33.00	33.50
3350	NYSE	CNC	Mon, Feb 6, 2017	32.32	32.36	31.56	31.82
3349	NYSE	CNC	Fri, Feb 3, 2017	32.12	32.50	32.05	32.36
3348	NYSE	CNC	Thu, Feb 2, 2017	32.04	32.06	31.64	32.01
3347	NYSE	CNC	Wed, Feb 1, 2017	31.66	32.45	31.66	32.10
3346	NYSE	CNC	Tue, Jan 31, 2017	31.38	31.65	31.18	31.64
3345	NYSE	CNC	Mon, Jan 30, 2017	31.93	31.93	31.26	31.38
3344	NYSE	CNC	Fri, Jan 27, 2017	31.82	32.02	31.59	31.90
3343	NYSE	CNC	Thu, Jan 26, 2017	32.34	32.45	31.71	31.75
3342	NYSE	CNC	Wed, Jan 25, 2017	31.46	32.34	31.46	32.24
3341	NYSE	CNC	Tue, Jan 24, 2017	31.55	31.55	30.87	31.48
3340	NYSE	CNC	Mon, Jan 23, 2017	31.67	31.67	30.69	31.55
3339	NYSE	CNC	Fri, Jan 20, 2017	31.18	31.72	31.11	31.66
3338	NYSE	CNC	Thu, Jan 19, 2017	31.36	31.65	31.12	31.13
3337	NYSE	CNC	Wed, Jan 18, 2017	31.68	31.72	31.35	31.44
3336	NYSE	CNC	Tue, Jan 17, 2017	31.25	31.62	30.71	31.54
3335	NYSE	CNC	Fri, Jan 13, 2017	31.35	31.53	31.25	31.33
3334	NYSE	CNC	Thu, Jan 12, 2017	30.66	31.38	30.58	31.36
3333	NYSE	CNC	Wed, Jan 11, 2017	31.05	31.37	30.52	30.84
3332	NYSE	CNC	Tue, Jan 10, 2017	30.86	31.42	30.70	31.06
3331	NYSE	CNC	Mon, Jan 9, 2017	30.43	31.05	30.43	30.99
3330	NYSE	CNC	Fri, Jan 6, 2017	30.04	30.70	30.04	30.52
3329	NYSE	CNC	Thu, Jan 5, 2017	30.07	30.17	29.89	30.08
3328	NYSE	CNC	Wed, Jan 4, 2017	29.35	30.25	29.16	30.13
3327	NYSE	CNC	Tue, Jan 3, 2017	28.62	29.26	28.00	29.16
3326	NYSE	CNC	Fri, Dec 30, 2016	28.42	28.45	27.95	28.26
3325	NYSE	CNC	Thu, Dec 29, 2016	28.81	29.01	28.38	28.42
3324	NYSE	CNC	Wed, Dec 28, 2016	29.28	29.42	28.61	28.74
3323	NYSE	CNC	Tue, Dec 27, 2016	29.28	29.57	29.27	29.32
3322	NYSE	CNC	Fri, Dec 23, 2016	29.11	29.41	28.88	29.32
3321	NYSE	CNC	Thu, Dec 22, 2016	29.10	29.32	28.80	29.03
3320	NYSE	CNC	Wed, Dec 21, 2016	28.86	29.90	28.59	29.25
3319	NYSE	CNC	Tue, Dec 20, 2016	28.09	28.51	28.07	28.36
3318	NYSE	CNC	Mon, Dec 19, 2016	28.15	28.41	28.00	28.10
3317	NYSE	CNC	Fri, Dec 16, 2016	28.73	28.74	27.20	28.26
3316	NYSE	CNC	Thu, Dec 15, 2016	28.01	28.69	27.90	28.62
3315	NYSE	CNC	Wed, Dec 14, 2016	28.55	28.66	28.00	28.07
3314	NYSE	CNC	Tue, Dec 13, 2016	28.15	28.97	28.15	28.51
3313	NYSE	CNC	Mon, Dec 12, 2016	28.24	28.93	28.01	28.13
3312	NYSE	CNC	Fri, Dec 9, 2016	28.44	28.59	28.14	28.40
3311	NYSE	CNC	Thu, Dec 8, 2016	28.47	28.63	28.27	28.47
3310	NYSE	CNC	Wed, Dec 7, 2016	28.35	28.51	27.63	28.37
3309	NYSE	CNC	Tue, Dec 6, 2016	28.50	28.69	28.03	28.30
3308	NYSE	CNC	Mon, Dec 5, 2016	28.85	29.02	28.28	28.48
3307	NYSE	CNC	Fri, Dec 2, 2016	28.99	29.32	28.59	28.74
3306	NYSE	CNC	Thu, Dec 1, 2016	28.72	29.34	28.71	28.98
3305	NYSE	CNC	Wed, Nov 30, 2016	28.80	29.06	28.73	28.82
3304	NYSE	CNC	Tue, Nov 29, 2016	28.05	28.93	27.84	28.80
3303	NYSE	CNC	Mon, Nov 28, 2016	28.35	28.53	27.67	27.73
3302	NYSE	CNC	Fri, Nov 25, 2016	28.29	28.46	28.23	28.39
3301	NYSE	CNC	Wed, Nov 23, 2016	27.78	28.23	27.64	28.21
3300	NYSE	CNC	Tue, Nov 22, 2016	28.99	29.04	27.86	27.96
3299	NYSE	CNC	Mon, Nov 21, 2016	28.59	28.94	28.59	28.91
3298	NYSE	CNC	Fri, Nov 18, 2016	28.63	28.88	28.35	28.45
3297	NYSE	CNC	Thu, Nov 17, 2016	27.85	28.98	27.85	28.70
3296	NYSE	CNC	Wed, Nov 16, 2016	27.37	27.83	27.26	27.81
3295	NYSE	CNC	Tue, Nov 15, 2016	26.03	28.00	26.00	27.38
3294	NYSE	CNC	Mon, Nov 14, 2016	25.70	26.24	25.60	25.79
3293	NYSE	CNC	Fri, Nov 11, 2016	27.61	27.71	25.16	25.34
3292	NYSE	CNC	Thu, Nov 10, 2016	27.12	28.22	27.00	27.72
3291	NYSE	CNC	Wed, Nov 9, 2016	26.55	28.87	25.00	27.03
3290	NYSE	CNC	Tue, Nov 8, 2016	32.57	33.71	32.24	33.40
3289	NYSE	CNC	Mon, Nov 7, 2016	31.52	33.16	31.26	32.61
3288	NYSE	CNC	Fri, Nov 4, 2016	30.45	31.16	30.36	30.81
3287	NYSE	CNC	Thu, Nov 3, 2016	30.47	31.08	30.30	30.33
3286	NYSE	CNC	Wed, Nov 2, 2016	31.01	31.35	30.45	30.45
3285	NYSE	CNC	Tue, Nov 1, 2016	31.35	31.56	30.59	30.98
3284	NYSE	CNC	Mon, Oct 31, 2016	31.69	31.82	30.95	31.24
3283	NYSE	CNC	Fri, Oct 28, 2016	31.72	32.35	31.36	31.57
3282	NYSE	CNC	Thu, Oct 27, 2016	31.72	31.93	31.27	31.71
3281	NYSE	CNC	Wed, Oct 26, 2016	32.70	33.37	31.66	31.98
3280	NYSE	CNC	Tue, Oct 25, 2016	32.07	33.40	32.07	32.68
3279	NYSE	CNC	Mon, Oct 24, 2016	31.18	31.65	31.07	31.53
3278	NYSE	CNC	Fri, Oct 21, 2016	30.79	31.25	30.62	31.05
3277	NYSE	CNC	Thu, Oct 20, 2016	31.08	31.36	30.89	30.97
3276	NYSE	CNC	Wed, Oct 19, 2016	30.70	31.20	30.51	31.10
3275	NYSE	CNC	Tue, Oct 18, 2016	30.47	30.91	30.34	30.71
3274	NYSE	CNC	Mon, Oct 17, 2016	29.99	30.20	29.83	29.87
3273	NYSE	CNC	Fri, Oct 14, 2016	30.38	30.45	30.01	30.03
3272	NYSE	CNC	Thu, Oct 13, 2016	30.28	30.68	29.97	30.11
3271	NYSE	CNC	Wed, Oct 12, 2016	30.75	31.01	30.35	30.42
3270	NYSE	CNC	Tue, Oct 11, 2016	31.43	31.45	30.68	30.85
3269	NYSE	CNC	Mon, Oct 10, 2016	31.12	31.63	31.12	31.54
3268	NYSE	CNC	Fri, Oct 7, 2016	31.23	31.29	30.84	30.96
3267	NYSE	CNC	Thu, Oct 6, 2016	30.84	31.23	30.68	31.05
3266	NYSE	CNC	Wed, Oct 5, 2016	31.17	31.56	30.78	30.95
3265	NYSE	CNC	Tue, Oct 4, 2016	32.01	33.02	30.90	31.15
3264	NYSE	CNC	Mon, Oct 3, 2016	33.29	33.40	31.60	31.66
3263	NYSE	CNC	Fri, Sep 30, 2016	33.91	34.00	33.31	33.48
3262	NYSE	CNC	Thu, Sep 29, 2016	34.44	34.60	33.70	33.83
3261	NYSE	CNC	Wed, Sep 28, 2016	34.65	34.80	34.12	34.52
3260	NYSE	CNC	Tue, Sep 27, 2016	34.01	34.58	33.84	34.54
3259	NYSE	CNC	Mon, Sep 26, 2016	34.13	34.28	33.85	34.07
3258	NYSE	CNC	Fri, Sep 23, 2016	34.54	34.75	34.27	34.28
3257	NYSE	CNC	Thu, Sep 22, 2016	34.25	34.67	34.15	34.50
3256	NYSE	CNC	Wed, Sep 21, 2016	33.50	34.18	33.43	34.14
3255	NYSE	CNC	Tue, Sep 20, 2016	33.79	33.94	33.44	33.45
3254	NYSE	CNC	Mon, Sep 19, 2016	33.69	34.24	33.63	33.71
3253	NYSE	CNC	Fri, Sep 16, 2016	33.57	34.01	33.50	33.65
3252	NYSE	CNC	Thu, Sep 15, 2016	33.12	33.70	32.91	33.62
3251	NYSE	CNC	Wed, Sep 14, 2016	33.39	33.60	32.98	33.08
3250	NYSE	CNC	Tue, Sep 13, 2016	33.77	33.96	33.10	33.39
3249	NYSE	CNC	Mon, Sep 12, 2016	33.23	34.09	33.14	34.02
3248	NYSE	CNC	Fri, Sep 9, 2016	33.67	33.97	33.42	33.43
3247	NYSE	CNC	Thu, Sep 8, 2016	33.44	33.90	33.31	33.84
3246	NYSE	CNC	Wed, Sep 7, 2016	32.58	33.55	32.54	33.52
3245	NYSE	CNC	Tue, Sep 6, 2016	33.76	33.86	31.69	32.65
3244	NYSE	CNC	Fri, Sep 2, 2016	33.81	34.34	33.64	34.31
3243	NYSE	CNC	Thu, Sep 1, 2016	34.06	34.30	33.60	33.67
3242	NYSE	CNC	Wed, Aug 31, 2016	34.39	34.40	33.90	34.15
3241	NYSE	CNC	Tue, Aug 30, 2016	33.66	34.43	33.60	34.43
3240	NYSE	CNC	Mon, Aug 29, 2016	33.91	34.18	33.70	33.74
3239	NYSE	CNC	Fri, Aug 26, 2016	33.99	34.25	33.61	33.83
3238	NYSE	CNC	Thu, Aug 25, 2016	34.26	34.49	33.79	33.85
3237	NYSE	CNC	Wed, Aug 24, 2016	34.96	35.22	34.32	34.37
3236	NYSE	CNC	Tue, Aug 23, 2016	35.49	35.50	34.89	34.97
3235	NYSE	CNC	Mon, Aug 22, 2016	35.03	35.62	34.91	35.32
3234	NYSE	CNC	Fri, Aug 19, 2016	34.51	35.08	34.28	35.04
3233	NYSE	CNC	Thu, Aug 18, 2016	34.03	34.76	34.00	34.72
3232	NYSE	CNC	Wed, Aug 17, 2016	34.74	34.75	33.99	34.09
3231	NYSE	CNC	Tue, Aug 16, 2016	35.30	35.50	34.59	34.75
3230	NYSE	CNC	Mon, Aug 15, 2016	35.22	35.49	34.97	35.48
3229	NYSE	CNC	Fri, Aug 12, 2016	34.79	35.16	34.65	35.12
3228	NYSE	CNC	Thu, Aug 11, 2016	35.05	35.14	34.52	34.79
3227	NYSE	CNC	Wed, Aug 10, 2016	35.20	35.27	34.87	35.05
3226	NYSE	CNC	Tue, Aug 9, 2016	35.24	35.32	35.04	35.21
3225	NYSE	CNC	Mon, Aug 8, 2016	35.51	35.51	35.06	35.15
3224	NYSE	CNC	Fri, Aug 5, 2016	35.86	36.05	35.38	35.48
3223	NYSE	CNC	Thu, Aug 4, 2016	35.85	36.38	35.45	35.64
3222	NYSE	CNC	Wed, Aug 3, 2016	34.41	36.34	34.28	35.77
3221	NYSE	CNC	Tue, Aug 2, 2016	34.71	35.01	34.16	34.43
3220	NYSE	CNC	Mon, Aug 1, 2016	35.21	35.46	34.63	34.72
3219	NYSE	CNC	Fri, Jul 29, 2016	34.69	35.41	34.51	35.28
3218	NYSE	CNC	Thu, Jul 28, 2016	33.57	35.22	33.44	34.98
3217	NYSE	CNC	Wed, Jul 27, 2016	34.38	34.55	32.52	33.71
3216	NYSE	CNC	Tue, Jul 26, 2016	36.25	36.25	31.72	34.44
3215	NYSE	CNC	Mon, Jul 25, 2016	37.64	37.69	37.21	37.63
3214	NYSE	CNC	Fri, Jul 22, 2016	36.82	37.79	36.71	37.70
3213	NYSE	CNC	Thu, Jul 21, 2016	36.08	36.83	35.99	36.50
3212	NYSE	CNC	Wed, Jul 20, 2016	36.00	36.42	36.00	36.23
3211	NYSE	CNC	Tue, Jul 19, 2016	35.96	36.05	35.34	35.90
3210	NYSE	CNC	Mon, Jul 18, 2016	35.82	36.14	35.72	36.06
3209	NYSE	CNC	Fri, Jul 15, 2016	36.16	36.16	35.59	35.67
3208	NYSE	CNC	Thu, Jul 14, 2016	36.37	36.43	35.72	36.03
3207	NYSE	CNC	Wed, Jul 13, 2016	36.25	36.50	35.85	36.14
3206	NYSE	CNC	Tue, Jul 12, 2016	35.89	36.28	35.89	36.22
3205	NYSE	CNC	Mon, Jul 11, 2016	35.50	36.00	35.30	35.80
3204	NYSE	CNC	Fri, Jul 8, 2016	34.65	35.50	34.58	35.47
3203	NYSE	CNC	Thu, Jul 7, 2016	34.72	35.01	34.34	34.50
3202	NYSE	CNC	Wed, Jul 6, 2016	34.69	35.10	34.40	34.72
3201	NYSE	CNC	Tue, Jul 5, 2016	35.51	35.53	34.60	34.85
3200	NYSE	CNC	Fri, Jul 1, 2016	35.50	35.75	35.14	35.65
3199	NYSE	CNC	Thu, Jun 30, 2016	35.30	35.77	35.05	35.69
3198	NYSE	CNC	Wed, Jun 29, 2016	34.65	35.40	34.44	35.33
3197	NYSE	CNC	Tue, Jun 28, 2016	34.23	34.38	33.50	33.91
3196	NYSE	CNC	Mon, Jun 27, 2016	34.21	34.32	33.18	33.87
3195	NYSE	CNC	Fri, Jun 24, 2016	33.59	35.06	33.50	34.61
3194	NYSE	CNC	Thu, Jun 23, 2016	34.84	35.00	34.30	34.92
3193	NYSE	CNC	Wed, Jun 22, 2016	34.50	34.99	34.33	34.59
3192	NYSE	CNC	Tue, Jun 21, 2016	34.62	34.62	34.16	34.56
3191	NYSE	CNC	Mon, Jun 20, 2016	34.14	35.00	34.14	34.61
3190	NYSE	CNC	Fri, Jun 17, 2016	33.50	33.52	33.15	33.51
3189	NYSE	CNC	Thu, Jun 16, 2016	33.20	33.73	32.99	33.47
3188	NYSE	CNC	Wed, Jun 15, 2016	33.57	33.96	33.40	33.51
3187	NYSE	CNC	Tue, Jun 14, 2016	33.49	33.79	33.16	33.52
3186	NYSE	CNC	Mon, Jun 13, 2016	33.69	34.26	33.64	33.65
3185	NYSE	CNC	Fri, Jun 10, 2016	33.82	34.19	33.58	33.96
3184	NYSE	CNC	Thu, Jun 9, 2016	34.00	34.22	33.61	34.18
3183	NYSE	CNC	Wed, Jun 8, 2016	33.32	34.14	33.23	34.11
3182	NYSE	CNC	Tue, Jun 7, 2016	33.16	33.43	33.07	33.31
3181	NYSE	CNC	Mon, Jun 6, 2016	32.51	33.34	32.36	33.33
3180	NYSE	CNC	Fri, Jun 3, 2016	32.38	32.61	32.14	32.54
3179	NYSE	CNC	Thu, Jun 2, 2016	31.57	32.58	31.46	32.58
3178	NYSE	CNC	Wed, Jun 1, 2016	31.00	31.67	30.88	31.63
3177	NYSE	CNC	Tue, May 31, 2016	30.93	31.43	30.87	31.18
3176	NYSE	CNC	Fri, May 27, 2016	30.50	31.09	30.50	30.90
3175	NYSE	CNC	Thu, May 26, 2016	30.69	30.85	30.15	30.50
3174	NYSE	CNC	Wed, May 25, 2016	29.63	30.29	29.63	30.09
3173	NYSE	CNC	Tue, May 24, 2016	28.79	29.45	28.75	29.38
3172	NYSE	CNC	Mon, May 23, 2016	28.65	28.93	28.45	28.71
3171	NYSE	CNC	Fri, May 20, 2016	28.43	28.70	28.34	28.62
3170	NYSE	CNC	Thu, May 19, 2016	28.31	28.81	28.08	28.32
3169	NYSE	CNC	Wed, May 18, 2016	28.19	28.79	28.01	28.51
3168	NYSE	CNC	Tue, May 17, 2016	28.51	28.82	28.07	28.22
3167	NYSE	CNC	Mon, May 16, 2016	28.32	28.79	28.12	28.57
3166	NYSE	CNC	Fri, May 13, 2016	28.14	28.63	27.92	28.32
3165	NYSE	CNC	Thu, May 12, 2016	28.75	28.87	27.80	28.22
3164	NYSE	CNC	Wed, May 11, 2016	29.68	29.71	28.65	28.68
3163	NYSE	CNC	Tue, May 10, 2016	30.45	30.49	29.31	29.58
3162	NYSE	CNC	Mon, May 9, 2016	29.96	30.53	29.89	30.33
3161	NYSE	CNC	Fri, May 6, 2016	30.29	30.34	29.48	29.88
3160	NYSE	CNC	Thu, May 5, 2016	30.55	30.67	30.07	30.34
3159	NYSE	CNC	Wed, May 4, 2016	31.11	31.15	30.47	30.57
3158	NYSE	CNC	Tue, May 3, 2016	31.24	31.74	31.21	31.32
3157	NYSE	CNC	Mon, May 2, 2016	31.03	31.46	30.73	31.44
3156	NYSE	CNC	Fri, Apr 29, 2016	30.90	31.44	30.55	30.98
3155	NYSE	CNC	Thu, Apr 28, 2016	32.50	33.24	31.75	31.81
3154	NYSE	CNC	Wed, Apr 27, 2016	33.24	33.25	32.40	32.75
3153	NYSE	CNC	Tue, Apr 26, 2016	32.00	33.48	31.75	33.36
3152	NYSE	CNC	Mon, Apr 25, 2016	31.18	32.11	31.03	31.43
3151	NYSE	CNC	Fri, Apr 22, 2016	30.38	31.20	30.21	31.18
3150	NYSE	CNC	Thu, Apr 21, 2016	29.86	30.27	29.52	30.25
3149	NYSE	CNC	Wed, Apr 20, 2016	29.59	30.07	29.41	29.85
3148	NYSE	CNC	Tue, Apr 19, 2016	29.75	29.96	29.50	29.58
3147	NYSE	CNC	Mon, Apr 18, 2016	29.30	29.88	29.16	29.70
3146	NYSE	CNC	Fri, Apr 15, 2016	29.61	29.72	28.90	29.30
3145	NYSE	CNC	Thu, Apr 14, 2016	29.93	30.06	29.58	29.61
3144	NYSE	CNC	Wed, Apr 13, 2016	29.70	29.97	29.38	29.86
3143	NYSE	CNC	Tue, Apr 12, 2016	29.75	29.86	29.25	29.51
3142	NYSE	CNC	Mon, Apr 11, 2016	30.47	30.74	29.64	29.72
3141	NYSE	CNC	Fri, Apr 8, 2016	31.20	31.36	30.36	30.45
3140	NYSE	CNC	Thu, Apr 7, 2016	30.43	31.28	30.40	30.96
3139	NYSE	CNC	Wed, Apr 6, 2016	30.22	30.92	30.15	30.73
3138	NYSE	CNC	Tue, Apr 5, 2016	30.70	30.70	30.70	30.32
3137	NYSE	CNC	Mon, Apr 4, 2016	31.13	31.19	30.50	30.70
3136	NYSE	CNC	Fri, Apr 1, 2016	30.59	30.96	30.29	30.90
3135	NYSE	CNC	Thu, Mar 31, 2016	31.26	31.47	30.61	30.79
3134	NYSE	CNC	Wed, Mar 30, 2016	31.55	31.82	30.67	31.23
3133	NYSE	CNC	Tue, Mar 29, 2016	31.22	32.09	31.12	31.30
3132	NYSE	CNC	Mon, Mar 28, 2016	32.19	32.39	30.89	31.20
3131	NYSE	CNC	Thu, Mar 24, 2016	31.35	32.33	31.32	31.88
3130	NYSE	CNC	Wed, Mar 23, 2016	30.75	32.36	30.68	31.35
3129	NYSE	CNC	Tue, Mar 22, 2016	28.78	30.23	28.60	30.19
3128	NYSE	CNC	Mon, Mar 21, 2016	29.12	29.49	28.79	28.99
3127	NYSE	CNC	Fri, Mar 18, 2016	28.06	29.53	28.02	29.27
3126	NYSE	CNC	Thu, Mar 17, 2016	29.01	29.01	26.70	28.09
3125	NYSE	CNC	Wed, Mar 16, 2016	29.28	29.77	28.73	29.03
3124	NYSE	CNC	Tue, Mar 15, 2016	30.01	30.01	30.01	29.28
3123	NYSE	CNC	Mon, Mar 14, 2016	30.21	30.35	29.89	30.01
3122	NYSE	CNC	Fri, Mar 11, 2016	28.96	28.96	28.96	30.34
3121	NYSE	CNC	Thu, Mar 10, 2016	29.16	29.57	28.54	28.96
3120	NYSE	CNC	Wed, Mar 9, 2016	28.63	28.63	28.63	29.08
3119	NYSE	CNC	Tue, Mar 8, 2016	29.09	29.19	28.62	28.63
3118	NYSE	CNC	Mon, Mar 7, 2016	29.22	29.65	28.83	29.21
3117	NYSE	CNC	Fri, Mar 4, 2016	30.16	30.16	30.16	29.38
3116	NYSE	CNC	Thu, Mar 3, 2016	29.60	29.60	29.60	30.16
3115	NYSE	CNC	Wed, Mar 2, 2016	29.09	29.62	28.99	29.60
3114	NYSE	CNC	Tue, Mar 1, 2016	28.48	28.48	28.48	29.24
3113	NYSE	CNC	Mon, Feb 29, 2016	28.88	29.24	28.46	28.48
3112	NYSE	CNC	Fri, Feb 26, 2016	29.00	29.07	28.59	28.84
3111	NYSE	CNC	Thu, Feb 25, 2016	28.93	29.19	28.22	28.76
3110	NYSE	CNC	Wed, Feb 24, 2016	28.20	28.66	27.89	28.64
3109	NYSE	CNC	Tue, Feb 23, 2016	28.84	29.23	28.56	28.57
3108	NYSE	CNC	Mon, Feb 22, 2016	28.26	29.25	28.23	28.86
3107	NYSE	CNC	Fri, Feb 19, 2016	27.85	28.13	27.10	27.72
3106	NYSE	CNC	Thu, Feb 18, 2016	29.03	29.05	27.90	27.96
3105	NYSE	CNC	Wed, Feb 17, 2016	27.89	28.96	27.52	28.81
3104	NYSE	CNC	Tue, Feb 16, 2016	27.11	27.63	26.82	27.58
3103	NYSE	CNC	Fri, Feb 12, 2016	27.25	27.27	26.33	26.92
3102	NYSE	CNC	Thu, Feb 11, 2016	26.87	27.27	26.48	26.86
3101	NYSE	CNC	Wed, Feb 10, 2016	27.75	28.52	27.08	27.45
3100	NYSE	CNC	Tue, Feb 9, 2016	26.26	28.26	23.68	27.76
3099	NYSE	CNC	Mon, Feb 8, 2016	27.89	28.01	26.36	26.86
3098	NYSE	CNC	Fri, Feb 5, 2016	30.02	30.12	28.15	28.50
3097	NYSE	CNC	Thu, Feb 4, 2016	29.87	30.56	29.46	30.17
3096	NYSE	CNC	Wed, Feb 3, 2016	30.51	30.74	28.95	29.97
3095	NYSE	CNC	Tue, Feb 2, 2016	31.42	31.65	30.20	30.42
3094	NYSE	CNC	Mon, Feb 1, 2016	30.76	32.15	30.76	31.80
3093	NYSE	CNC	Fri, Jan 29, 2016	29.57	31.03	29.46	31.03
3092	NYSE	CNC	Thu, Jan 28, 2016	31.05	31.11	28.94	29.52
3091	NYSE	CNC	Wed, Jan 27, 2016	31.55	31.64	30.28	30.92
3090	NYSE	CNC	Tue, Jan 26, 2016	30.36	30.56	29.51	30.00
3089	NYSE	CNC	Mon, Jan 25, 2016	31.44	31.49	30.57	30.69
3088	NYSE	CNC	Fri, Jan 22, 2016	30.37	31.58	30.01	31.55
3087	NYSE	CNC	Thu, Jan 21, 2016	31.28	31.46	29.77	29.88
3086	NYSE	CNC	Wed, Jan 20, 2016	30.59	31.57	28.93	31.27
3085	NYSE	CNC	Tue, Jan 19, 2016	30.85	32.21	30.51	31.26
3084	NYSE	CNC	Fri, Jan 15, 2016	30.44	30.82	29.55	30.46
3083	NYSE	CNC	Thu, Jan 14, 2016	30.58	31.31	30.23	31.29
3082	NYSE	CNC	Wed, Jan 13, 2016	31.53	31.81	30.16	30.63
3081	NYSE	CNC	Tue, Jan 12, 2016	30.72	31.56	30.69	31.52
3080	NYSE	CNC	Mon, Jan 11, 2016	31.35	31.35	29.92	30.41
3079	NYSE	CNC	Fri, Jan 8, 2016	31.96	32.38	31.15	31.28
3078	NYSE	CNC	Thu, Jan 7, 2016	32.36	32.75	31.71	31.79
3077	NYSE	CNC	Wed, Jan 6, 2016	33.17	33.44	32.61	32.99
3076	NYSE	CNC	Tue, Jan 5, 2016	33.03	34.21	33.03	33.49
3075	NYSE	CNC	Mon, Jan 4, 2016	32.31	33.03	32.30	33.02
3074	NYSE	CNC	Thu, Dec 31, 2015	32.99	33.35	32.85	32.91
3073	NYSE	CNC	Wed, Dec 30, 2015	33.38	33.58	32.95	33.15
3072	NYSE	CNC	Tue, Dec 29, 2015	33.16	33.77	33.09	33.37
3071	NYSE	CNC	Mon, Dec 28, 2015	32.74	33.23	32.33	33.03
3070	NYSE	CNC	Thu, Dec 24, 2015	32.90	33.06	32.54	32.79
3069	NYSE	CNC	Wed, Dec 23, 2015	32.88	33.21	32.66	32.90
3068	NYSE	CNC	Tue, Dec 22, 2015	32.90	32.90	32.19	32.58
3067	NYSE	CNC	Mon, Dec 21, 2015	32.32	32.99	32.10	32.60
3066	NYSE	CNC	Fri, Dec 18, 2015	31.09	32.74	31.09	32.38
3065	NYSE	CNC	Thu, Dec 17, 2015	30.73	31.39	30.63	30.93
3064	NYSE	CNC	Wed, Dec 16, 2015	29.66	30.82	29.52	30.69
3063	NYSE	CNC	Tue, Dec 15, 2015	28.66	29.41	28.48	29.36
3062	NYSE	CNC	Mon, Dec 14, 2015	28.50	28.98	27.95	28.40
3061	NYSE	CNC	Fri, Dec 11, 2015	28.45	28.84	28.26	28.44
3060	NYSE	CNC	Thu, Dec 10, 2015	28.73	29.26	28.52	28.74
3059	NYSE	CNC	Wed, Dec 9, 2015	28.42	28.98	28.16	28.76
3058	NYSE	CNC	Tue, Dec 8, 2015	28.70	29.00	28.36	28.70
3057	NYSE	CNC	Mon, Dec 7, 2015	29.40	29.50	28.64	28.88
3056	NYSE	CNC	Fri, Dec 4, 2015	28.34	29.55	28.28	29.35
3055	NYSE	CNC	Thu, Dec 3, 2015	29.60	29.80	28.37	28.42
3054	NYSE	CNC	Wed, Dec 2, 2015	29.50	29.89	29.07	29.51
3053	NYSE	CNC	Tue, Dec 1, 2015	29.16	29.63	28.74	29.51
3052	NYSE	CNC	Mon, Nov 30, 2015	29.50	29.64	28.69	28.88
3051	NYSE	CNC	Fri, Nov 27, 2015	28.48	29.52	28.27	29.36
3050	NYSE	CNC	Wed, Nov 25, 2015	28.59	28.70	28.29	28.38
3049	NYSE	CNC	Tue, Nov 24, 2015	28.28	28.67	28.17	28.49
3048	NYSE	CNC	Mon, Nov 23, 2015	28.74	29.40	28.46	28.49
3047	NYSE	CNC	Fri, Nov 20, 2015	27.78	29.37	27.73	28.71
3046	NYSE	CNC	Thu, Nov 19, 2015	29.11	29.23	26.96	27.24
3045	NYSE	CNC	Wed, Nov 18, 2015	29.44	29.97	29.05	29.74
3044	NYSE	CNC	Tue, Nov 17, 2015	29.29	29.88	28.95	29.44
3043	NYSE	CNC	Mon, Nov 16, 2015	28.58	29.35	28.48	29.26
3042	NYSE	CNC	Fri, Nov 13, 2015	28.48	28.86	27.86	28.64
3041	NYSE	CNC	Thu, Nov 12, 2015	29.36	29.43	28.61	28.63
3040	NYSE	CNC	Wed, Nov 11, 2015	30.63	30.63	29.54	29.55
3039	NYSE	CNC	Tue, Nov 10, 2015	30.50	30.77	30.13	30.43
3038	NYSE	CNC	Mon, Nov 9, 2015	30.68	30.87	30.26	30.54
3037	NYSE	CNC	Fri, Nov 6, 2015	30.57	30.97	30.32	30.88
3036	NYSE	CNC	Thu, Nov 5, 2015	30.37	31.05	30.24	30.87
3035	NYSE	CNC	Wed, Nov 4, 2015	30.72	30.74	29.63	30.39
3034	NYSE	CNC	Tue, Nov 3, 2015	30.26	30.78	30.03	30.68
3033	NYSE	CNC	Mon, Nov 2, 2015	29.75	30.78	29.39	30.46
3032	NYSE	CNC	Fri, Oct 30, 2015	30.27	30.55	29.70	29.74
3031	NYSE	CNC	Thu, Oct 29, 2015	30.52	31.00	30.09	30.22
3030	NYSE	CNC	Wed, Oct 28, 2015	30.30	30.63	28.89	30.55
3029	NYSE	CNC	Tue, Oct 27, 2015	29.37	30.66	29.13	30.42
3028	NYSE	CNC	Mon, Oct 26, 2015	28.68	29.17	28.29	29.03
3027	NYSE	CNC	Fri, Oct 23, 2015	27.96	28.73	27.79	28.63
3026	NYSE	CNC	Thu, Oct 22, 2015	28.92	29.01	27.00	27.77
3025	NYSE	CNC	Wed, Oct 21, 2015	30.19	30.32	27.75	29.15
3024	NYSE	CNC	Tue, Oct 20, 2015	30.38	30.56	29.79	29.96
3023	NYSE	CNC	Mon, Oct 19, 2015	29.03	30.55	28.98	30.33
3022	NYSE	CNC	Fri, Oct 16, 2015	28.92	29.30	28.74	29.05
3021	NYSE	CNC	Thu, Oct 15, 2015	28.00	28.84	27.60	28.84
3020	NYSE	CNC	Wed, Oct 14, 2015	28.72	29.24	28.19	28.38
3019	NYSE	CNC	Tue, Oct 13, 2015	28.66	29.64	28.51	28.63
3018	NYSE	CNC	Mon, Oct 12, 2015	28.68	29.03	28.35	28.64
3017	NYSE	CNC	Fri, Oct 9, 2015	27.39	28.81	27.39	28.68
3016	NYSE	CNC	Thu, Oct 8, 2015	26.98	27.61	26.73	27.47
3015	NYSE	CNC	Wed, Oct 7, 2015	26.64	27.00	25.88	26.96
3014	NYSE	CNC	Tue, Oct 6, 2015	27.69	27.74	26.02	26.54
3013	NYSE	CNC	Mon, Oct 5, 2015	28.17	28.49	27.52	27.74
3012	NYSE	CNC	Fri, Oct 2, 2015	26.62	28.01	25.96	27.99
3011	NYSE	CNC	Thu, Oct 1, 2015	27.04	27.23	26.55	26.89
3010	NYSE	CNC	Wed, Sep 30, 2015	26.96	27.85	26.85	27.12
3009	NYSE	CNC	Tue, Sep 29, 2015	26.34	26.97	25.97	26.44
3008	NYSE	CNC	Mon, Sep 28, 2015	29.30	29.30	25.47	26.33
3007	NYSE	CNC	Fri, Sep 25, 2015	31.00	31.04	29.23	29.31
3006	NYSE	CNC	Thu, Sep 24, 2015	31.07	31.26	30.15	30.75
3005	NYSE	CNC	Wed, Sep 23, 2015	30.91	31.62	30.85	31.40
3004	NYSE	CNC	Tue, Sep 22, 2015	31.00	31.41	30.66	30.93
3003	NYSE	CNC	Mon, Sep 21, 2015	31.54	31.72	30.85	31.40
3002	NYSE	CNC	Fri, Sep 18, 2015	31.49	32.00	31.12	31.18
3001	NYSE	CNC	Thu, Sep 17, 2015	31.98	32.45	31.65	31.94
3000	NYSE	CNC	Wed, Sep 16, 2015	31.74	32.08	31.26	31.93
2999	NYSE	CNC	Tue, Sep 15, 2015	31.74	31.78	31.29	31.66
2998	NYSE	CNC	Mon, Sep 14, 2015	31.71	31.94	31.43	31.60
2997	NYSE	CNC	Fri, Sep 11, 2015	30.66	31.73	30.64	31.72
2996	NYSE	CNC	Thu, Sep 10, 2015	30.68	31.50	30.58	30.96
2995	NYSE	CNC	Wed, Sep 9, 2015	31.18	31.45	30.66	30.73
2994	NYSE	CNC	Tue, Sep 8, 2015	30.51	31.02	30.13	30.93
2993	NYSE	CNC	Fri, Sep 4, 2015	29.61	30.28	29.50	29.98
2992	NYSE	CNC	Thu, Sep 3, 2015	30.24	30.57	29.84	29.92
2991	NYSE	CNC	Wed, Sep 2, 2015	30.06	30.24	29.44	30.09
2990	NYSE	CNC	Tue, Sep 1, 2015	30.18	30.45	29.37	29.66
2989	NYSE	CNC	Mon, Aug 31, 2015	31.25	31.75	30.83	30.86
2988	NYSE	CNC	Fri, Aug 28, 2015	31.51	31.74	30.83	31.26
2987	NYSE	CNC	Thu, Aug 27, 2015	31.71	31.91	30.97	31.62
2986	NYSE	CNC	Wed, Aug 26, 2015	30.97	31.50	30.16	31.43
2985	NYSE	CNC	Tue, Aug 25, 2015	31.83	31.83	30.26	30.29
2984	NYSE	CNC	Mon, Aug 24, 2015	30.53	31.90	28.79	30.42
2983	NYSE	CNC	Fri, Aug 21, 2015	32.94	33.46	31.92	32.49
2982	NYSE	CNC	Thu, Aug 20, 2015	35.05	35.23	33.22	33.28
2981	NYSE	CNC	Wed, Aug 19, 2015	36.01	36.21	35.33	35.40
2980	NYSE	CNC	Tue, Aug 18, 2015	35.76	36.73	35.66	36.28
2979	NYSE	CNC	Mon, Aug 17, 2015	34.46	35.99	34.12	35.95
2978	NYSE	CNC	Fri, Aug 14, 2015	34.88	35.25	34.37	34.72
2977	NYSE	CNC	Thu, Aug 13, 2015	34.70	35.40	34.54	35.05
2976	NYSE	CNC	Wed, Aug 12, 2015	35.39	35.41	34.07	34.60
2975	NYSE	CNC	Tue, Aug 11, 2015	35.52	36.05	35.31	35.53
2974	NYSE	CNC	Mon, Aug 10, 2015	35.94	36.05	35.42	35.85
2973	NYSE	CNC	Fri, Aug 7, 2015	35.16	35.78	34.71	35.76
2972	NYSE	CNC	Thu, Aug 6, 2015	35.91	35.94	34.99	35.25
2971	NYSE	CNC	Wed, Aug 5, 2015	35.51	36.31	35.43	35.73
2970	NYSE	CNC	Tue, Aug 4, 2015	35.47	35.62	35.01	35.25
2969	NYSE	CNC	Mon, Aug 3, 2015	35.23	35.85	35.15	35.49
2968	NYSE	CNC	Fri, Jul 31, 2015	35.09	35.69	34.85	35.07
2967	NYSE	CNC	Thu, Jul 30, 2015	34.64	35.04	34.12	34.97
2966	NYSE	CNC	Wed, Jul 29, 2015	34.99	35.22	34.26	34.61
2965	NYSE	CNC	Tue, Jul 28, 2015	35.15	35.25	33.72	34.84
2964	NYSE	CNC	Mon, Jul 27, 2015	34.64	34.86	34.40	34.55
2963	NYSE	CNC	Fri, Jul 24, 2015	35.38	35.64	34.22	34.52
2962	NYSE	CNC	Thu, Jul 23, 2015	36.00	36.11	35.22	35.31
2961	NYSE	CNC	Wed, Jul 22, 2015	35.87	36.23	35.61	35.69
2960	NYSE	CNC	Tue, Jul 21, 2015	36.13	36.43	35.25	35.89
2959	NYSE	CNC	Mon, Jul 20, 2015	37.59	37.61	37.03	37.30
2958	NYSE	CNC	Fri, Jul 17, 2015	37.32	37.73	37.10	37.59
2957	NYSE	CNC	Thu, Jul 16, 2015	37.70	37.70	36.63	37.31
2956	NYSE	CNC	Wed, Jul 15, 2015	37.34	37.85	36.97	37.27
2955	NYSE	CNC	Tue, Jul 14, 2015	36.56	37.10	36.26	36.95
2954	NYSE	CNC	Mon, Jul 13, 2015	37.00	37.15	36.10	36.50
2953	NYSE	CNC	Fri, Jul 10, 2015	35.63	36.53	35.60	36.46
2952	NYSE	CNC	Thu, Jul 9, 2015	35.88	36.14	35.41	35.43
2951	NYSE	CNC	Wed, Jul 8, 2015	35.12	36.14	35.00	35.34
2950	NYSE	CNC	Tue, Jul 7, 2015	35.08	35.74	33.55	35.11
2949	NYSE	CNC	Mon, Jul 6, 2015	37.02	37.03	34.06	34.92
2948	NYSE	CNC	Thu, Jul 2, 2015	41.40	41.50	36.91	37.22
2947	NYSE	CNC	Wed, Jul 1, 2015	40.66	40.85	40.20	40.45
2946	NYSE	CNC	Tue, Jun 30, 2015	40.65	40.87	40.01	40.20
2945	NYSE	CNC	Mon, Jun 29, 2015	39.73	40.51	39.40	40.25
2944	NYSE	CNC	Fri, Jun 26, 2015	40.94	41.09	40.17	40.18
2943	NYSE	CNC	Thu, Jun 25, 2015	39.34	40.90	39.16	40.74
2942	NYSE	CNC	Wed, Jun 24, 2015	39.95	40.04	39.09	39.16
2941	NYSE	CNC	Tue, Jun 23, 2015	40.31	40.42	39.72	39.95
2940	NYSE	CNC	Mon, Jun 22, 2015	40.34	40.74	40.12	40.17
2939	NYSE	CNC	Fri, Jun 19, 2015	39.59	40.21	39.33	39.74
2938	NYSE	CNC	Thu, Jun 18, 2015	39.42	39.97	39.26	39.54
2937	NYSE	CNC	Wed, Jun 17, 2015	39.84	40.00	39.13	39.25
2936	NYSE	CNC	Tue, Jun 16, 2015	38.94	39.74	38.91	39.61
2935	NYSE	CNC	Mon, Jun 15, 2015	37.64	39.18	37.47	38.88
2934	NYSE	CNC	Fri, Jun 12, 2015	37.55	38.24	37.40	37.70
2933	NYSE	CNC	Thu, Jun 11, 2015	37.35	38.04	37.31	37.89
2932	NYSE	CNC	Wed, Jun 10, 2015	36.70	37.17	36.42	36.95
2931	NYSE	CNC	Tue, Jun 9, 2015	36.59	36.66	35.91	36.47
2930	NYSE	CNC	Mon, Jun 8, 2015	36.88	37.19	36.59	36.63
2929	NYSE	CNC	Fri, Jun 5, 2015	36.45	36.81	36.05	36.70
2928	NYSE	CNC	Thu, Jun 4, 2015	36.59	36.89	36.27	36.41
2927	NYSE	CNC	Wed, Jun 3, 2015	37.04	37.21	36.57	36.78
2926	NYSE	CNC	Tue, Jun 2, 2015	37.85	37.91	36.67	36.86
2925	NYSE	CNC	Mon, Jun 1, 2015	37.78	38.13	37.21	37.95
2924	NYSE	CNC	Fri, May 29, 2015	36.25	37.75	35.72	37.67
2923	NYSE	CNC	Thu, May 28, 2015	36.01	36.25	35.69	36.21
2922	NYSE	CNC	Wed, May 27, 2015	35.74	36.25	35.65	36.08
2921	NYSE	CNC	Tue, May 26, 2015	35.54	35.84	35.34	35.57
2920	NYSE	CNC	Fri, May 22, 2015	35.66	35.96	35.45	35.56
2919	NYSE	CNC	Thu, May 21, 2015	35.35	35.86	35.15	35.79
2918	NYSE	CNC	Wed, May 20, 2015	35.28	35.74	35.15	35.48
2917	NYSE	CNC	Tue, May 19, 2015	34.99	35.47	34.90	35.19
2916	NYSE	CNC	Mon, May 18, 2015	34.16	34.98	34.09	34.88
2915	NYSE	CNC	Fri, May 15, 2015	34.16	34.23	33.67	34.06
2914	NYSE	CNC	Thu, May 14, 2015	34.09	34.26	33.90	34.08
2913	NYSE	CNC	Wed, May 13, 2015	33.90	34.28	33.61	33.75
2912	NYSE	CNC	Tue, May 12, 2015	32.80	33.81	32.67	33.73
2911	NYSE	CNC	Mon, May 11, 2015	32.80	33.30	32.80	32.98
2910	NYSE	CNC	Fri, May 8, 2015	32.27	32.98	32.27	32.79
2909	NYSE	CNC	Thu, May 7, 2015	31.64	32.14	31.64	31.96
2908	NYSE	CNC	Wed, May 6, 2015	31.78	32.19	31.46	31.78
2907	NYSE	CNC	Tue, May 5, 2015	32.26	32.47	31.55	31.65
2906	NYSE	CNC	Mon, May 4, 2015	31.50	32.61	31.50	32.42
2905	NYSE	CNC	Fri, May 1, 2015	31.08	31.62	31.07	31.45
2904	NYSE	CNC	Thu, Apr 30, 2015	31.96	32.40	30.93	31.00
2903	NYSE	CNC	Wed, Apr 29, 2015	34.52	34.52	31.39	31.98
2902	NYSE	CNC	Tue, Apr 28, 2015	35.89	36.43	33.90	34.52
2901	NYSE	CNC	Mon, Apr 27, 2015	37.00	37.13	35.10	35.40
2900	NYSE	CNC	Fri, Apr 24, 2015	36.28	36.90	36.03	36.84
2899	NYSE	CNC	Thu, Apr 23, 2015	35.41	36.35	35.24	36.27
2898	NYSE	CNC	Wed, Apr 22, 2015	35.40	35.54	35.10	35.45
2897	NYSE	CNC	Tue, Apr 21, 2015	35.08	35.64	35.05	35.39
2896	NYSE	CNC	Mon, Apr 20, 2015	34.50	35.04	34.50	34.91
2895	NYSE	CNC	Fri, Apr 17, 2015	34.50	34.59	33.85	34.08
2894	NYSE	CNC	Thu, Apr 16, 2015	34.33	34.82	34.33	34.65
2893	NYSE	CNC	Wed, Apr 15, 2015	35.30	35.33	33.83	33.90
2892	NYSE	CNC	Tue, Apr 14, 2015	35.20	35.41	34.57	35.00
2891	NYSE	CNC	Mon, Apr 13, 2015	35.10	35.70	35.06	35.18
2890	NYSE	CNC	Fri, Apr 10, 2015	35.39	35.53	34.88	35.09
2889	NYSE	CNC	Thu, Apr 9, 2015	35.63	35.88	35.17	35.31
2888	NYSE	CNC	Wed, Apr 8, 2015	35.33	35.74	35.29	35.66
2887	NYSE	CNC	Tue, Apr 7, 2015	35.59	35.92	35.24	35.26
2886	NYSE	CNC	Mon, Apr 6, 2015	35.09	35.45	34.89	35.30
2885	NYSE	CNC	Thu, Apr 2, 2015	35.23	35.49	35.04	35.18
2884	NYSE	CNC	Wed, Apr 1, 2015	35.28	35.37	34.55	35.24
2883	NYSE	CNC	Tue, Mar 31, 2015	35.50	35.63	35.23	35.35
2882	NYSE	CNC	Mon, Mar 30, 2015	35.48	35.83	35.29	35.62
2881	NYSE	CNC	Fri, Mar 27, 2015	34.21	34.77	34.21	34.61
2880	NYSE	CNC	Thu, Mar 26, 2015	34.09	34.30	32.62	34.10
2879	NYSE	CNC	Wed, Mar 25, 2015	35.18	35.52	34.36	34.42
2878	NYSE	CNC	Tue, Mar 24, 2015	35.26	35.53	34.99	35.06
2877	NYSE	CNC	Mon, Mar 23, 2015	35.14	35.63	34.97	35.26
2876	NYSE	CNC	Fri, Mar 20, 2015	35.48	35.50	35.10	35.13
2875	NYSE	CNC	Thu, Mar 19, 2015	34.79	35.50	34.51	35.30
2874	NYSE	CNC	Wed, Mar 18, 2015	33.77	34.88	33.58	34.74
2873	NYSE	CNC	Tue, Mar 17, 2015	33.63	33.74	33.21	33.69
2872	NYSE	CNC	Mon, Mar 16, 2015	32.95	33.99	32.95	33.68
2871	NYSE	CNC	Fri, Mar 13, 2015	32.46	32.97	32.31	32.70
2870	NYSE	CNC	Thu, Mar 12, 2015	32.19	32.55	32.11	32.45
2869	NYSE	CNC	Wed, Mar 11, 2015	31.70	32.10	31.43	32.08
2868	NYSE	CNC	Tue, Mar 10, 2015	31.49	31.69	31.27	31.48
2867	NYSE	CNC	Mon, Mar 9, 2015	31.63	31.85	31.50	31.69
2866	NYSE	CNC	Fri, Mar 6, 2015	31.63	31.63	31.25	31.42
2865	NYSE	CNC	Thu, Mar 5, 2015	31.15	31.73	31.15	31.63
2864	NYSE	CNC	Wed, Mar 4, 2015	31.08	31.27	30.68	31.14
2863	NYSE	CNC	Tue, Mar 3, 2015	30.93	31.10	30.51	31.08
2862	NYSE	CNC	Mon, Mar 2, 2015	30.71	31.10	30.52	31.07
2861	NYSE	CNC	Fri, Feb 27, 2015	30.51	30.97	30.51	30.73
2860	NYSE	CNC	Thu, Feb 26, 2015	30.77	30.93	30.40	30.59
2859	NYSE	CNC	Wed, Feb 25, 2015	30.72	31.02	30.66	30.83
2858	NYSE	CNC	Tue, Feb 24, 2015	31.08	31.14	30.63	30.68
2857	NYSE	CNC	Mon, Feb 23, 2015	29.93	31.13	29.93	31.00
2856	NYSE	CNC	Fri, Feb 20, 2015	30.05	30.50	29.84	29.93
2855	NYSE	CNC	Thu, Feb 19, 2015	30.10	30.27	29.88	30.17
2854	NYSE	CNC	Wed, Feb 18, 2015	30.06	30.25	29.82	30.09
2853	NYSE	CNC	Tue, Feb 17, 2015	29.60	30.21	29.55	30.06
2852	NYSE	CNC	Fri, Feb 13, 2015	29.43	29.85	29.25	29.55
2851	NYSE	CNC	Thu, Feb 12, 2015	29.96	29.96	29.20	29.55
2850	NYSE	CNC	Wed, Feb 11, 2015	29.16	29.93	29.13	29.77
2849	NYSE	CNC	Tue, Feb 10, 2015	28.35	29.25	28.35	29.22
2848	NYSE	CNC	Mon, Feb 9, 2015	28.60	28.75	28.20	28.35
2847	NYSE	CNC	Fri, Feb 6, 2015	28.68	29.06	28.28	28.71
2846	NYSE	CNC	Thu, Feb 5, 2015	28.69	29.17	28.55	28.68
2845	NYSE	CNC	Wed, Feb 4, 2015	28.00	29.04	27.91	28.78
2844	NYSE	CNC	Tue, Feb 3, 2015	27.67	28.40	27.04	27.87
2843	NYSE	CNC	Mon, Feb 2, 2015	27.41	27.43	26.66	27.26
2842	NYSE	CNC	Fri, Jan 30, 2015	27.54	27.60	27.24	27.29
2841	NYSE	CNC	Thu, Jan 29, 2015	27.50	27.71	27.31	27.70
2840	NYSE	CNC	Wed, Jan 28, 2015	27.94	28.06	27.33	27.42
2839	NYSE	CNC	Tue, Jan 27, 2015	27.85	27.99	27.58	27.82
2838	NYSE	CNC	Mon, Jan 26, 2015	27.63	28.00	27.49	27.95
2837	NYSE	CNC	Fri, Jan 23, 2015	27.80	28.20	27.57	27.61
2836	NYSE	CNC	Thu, Jan 22, 2015	27.38	27.85	27.07	27.84
2835	NYSE	CNC	Wed, Jan 21, 2015	26.90	27.51	26.76	27.34
2834	NYSE	CNC	Tue, Jan 20, 2015	27.25	27.33	26.62	26.86
2833	NYSE	CNC	Fri, Jan 16, 2015	26.72	27.11	26.57	27.07
2832	NYSE	CNC	Thu, Jan 15, 2015	26.78	27.03	26.47	26.72
2831	NYSE	CNC	Wed, Jan 14, 2015	26.42	26.80	26.13	26.66
2830	NYSE	CNC	Tue, Jan 13, 2015	26.52	26.93	26.33	26.68
2829	NYSE	CNC	Mon, Jan 12, 2015	26.55	26.67	26.07	26.20
2828	NYSE	CNC	Fri, Jan 9, 2015	26.76	26.76	26.22	26.47
2827	NYSE	CNC	Thu, Jan 8, 2015	26.45	26.79	26.36	26.67
2826	NYSE	CNC	Wed, Jan 7, 2015	26.47	26.69	26.21	26.27
2825	NYSE	CNC	Tue, Jan 6, 2015	26.48	26.90	25.95	26.13
2824	NYSE	CNC	Mon, Jan 5, 2015	25.93	26.46	25.86	26.04
2823	NYSE	CNC	Fri, Jan 2, 2015	26.58	26.75	25.94	26.11
2822	NYSE	CNC	Wed, Dec 31, 2014	26.38	26.73	25.96	25.96
2821	NYSE	CNC	Tue, Dec 30, 2014	26.31	26.68	26.31	26.33
2820	NYSE	CNC	Mon, Dec 29, 2014	26.47	26.77	26.09	26.35
2819	NYSE	CNC	Fri, Dec 26, 2014	26.52	26.73	26.40	26.51
2818	NYSE	CNC	Wed, Dec 24, 2014	26.32	26.66	26.28	26.49
2817	NYSE	CNC	Tue, Dec 23, 2014	26.85	26.92	26.22	26.23
2816	NYSE	CNC	Mon, Dec 22, 2014	26.76	27.04	26.57	26.65
2815	NYSE	CNC	Fri, Dec 19, 2014	26.75	27.12	26.30	26.68
2814	NYSE	CNC	Thu, Dec 18, 2014	26.47	26.79	26.16	26.79
2813	NYSE	CNC	Wed, Dec 17, 2014	25.33	26.07	25.15	25.99
2812	NYSE	CNC	Tue, Dec 16, 2014	25.62	25.76	25.29	25.30
2811	NYSE	CNC	Mon, Dec 15, 2014	26.36	26.55	25.63	25.74
2810	NYSE	CNC	Fri, Dec 12, 2014	25.33	26.13	25.19	25.80
2809	NYSE	CNC	Thu, Dec 11, 2014	24.38	24.87	24.24	24.73
2808	NYSE	CNC	Wed, Dec 10, 2014	24.86	24.96	24.25	24.28
2807	NYSE	CNC	Tue, Dec 9, 2014	24.47	24.98	24.36	24.88
2806	NYSE	CNC	Mon, Dec 8, 2014	25.05	25.38	24.72	24.81
2805	NYSE	CNC	Fri, Dec 5, 2014	25.21	25.37	24.95	25.00
2804	NYSE	CNC	Thu, Dec 4, 2014	25.42	25.43	25.12	25.22
2803	NYSE	CNC	Wed, Dec 3, 2014	24.72	25.46	24.51	25.42
2802	NYSE	CNC	Tue, Dec 2, 2014	24.37	24.80	24.19	24.71
2801	NYSE	CNC	Mon, Dec 1, 2014	24.53	24.64	24.08	24.45
2800	NYSE	CNC	Fri, Nov 28, 2014	24.68	24.85	24.64	24.69
2799	NYSE	CNC	Wed, Nov 26, 2014	24.77	25.00	24.59	24.67
2798	NYSE	CNC	Tue, Nov 25, 2014	24.83	24.87	24.53	24.66
2797	NYSE	CNC	Mon, Nov 24, 2014	24.69	24.78	24.62	24.66
2796	NYSE	CNC	Fri, Nov 21, 2014	24.93	24.98	24.47	24.59
2795	NYSE	CNC	Thu, Nov 20, 2014	24.43	24.86	24.42	24.69
2794	NYSE	CNC	Wed, Nov 19, 2014	24.57	24.71	24.42	24.62
2793	NYSE	CNC	Tue, Nov 18, 2014	24.59	25.04	24.57	24.63
2792	NYSE	CNC	Mon, Nov 17, 2014	24.24	24.52	24.16	24.51
2791	NYSE	CNC	Fri, Nov 14, 2014	24.25	24.58	24.04	24.15
2790	NYSE	CNC	Thu, Nov 13, 2014	24.20	24.50	23.98	24.38
2789	NYSE	CNC	Wed, Nov 12, 2014	23.79	24.40	23.75	24.38
2788	NYSE	CNC	Tue, Nov 11, 2014	23.49	23.81	23.39	23.79
2787	NYSE	CNC	Mon, Nov 10, 2014	22.99	23.52	22.79	23.44
2786	NYSE	CNC	Fri, Nov 7, 2014	23.30	23.41	22.70	22.93
2785	NYSE	CNC	Thu, Nov 6, 2014	23.22	23.56	23.21	23.39
2784	NYSE	CNC	Wed, Nov 5, 2014	23.24	23.30	22.80	23.12
2783	NYSE	CNC	Tue, Nov 4, 2014	22.92	23.33	22.77	23.01
2782	NYSE	CNC	Mon, Nov 3, 2014	23.30	23.34	22.84	22.89
2781	NYSE	CNC	Fri, Oct 31, 2014	22.75	23.73	22.73	23.17
2780	NYSE	CNC	Thu, Oct 30, 2014	22.49	22.75	22.42	22.50
2779	NYSE	CNC	Wed, Oct 29, 2014	22.78	23.04	22.33	22.46
2778	NYSE	CNC	Tue, Oct 28, 2014	19.75	22.37	19.60	22.16
2777	NYSE	CNC	Mon, Oct 27, 2014	20.50	20.58	20.31	20.56
2776	NYSE	CNC	Fri, Oct 24, 2014	20.71	20.71	20.34	20.47
2775	NYSE	CNC	Thu, Oct 23, 2014	20.57	20.96	20.54	20.74
2774	NYSE	CNC	Wed, Oct 22, 2014	20.72	20.87	20.36	20.37
2773	NYSE	CNC	Tue, Oct 21, 2014	20.09	20.69	20.09	20.64
2772	NYSE	CNC	Mon, Oct 20, 2014	19.71	20.02	19.54	20.01
2771	NYSE	CNC	Fri, Oct 17, 2014	19.71	19.84	19.60	19.71
2770	NYSE	CNC	Thu, Oct 16, 2014	19.30	19.97	19.17	19.57
2769	NYSE	CNC	Wed, Oct 15, 2014	18.96	19.69	18.77	19.48
2768	NYSE	CNC	Tue, Oct 14, 2014	19.48	19.48	18.87	19.32
2767	NYSE	CNC	Mon, Oct 13, 2014	19.55	19.98	19.41	19.43
2766	NYSE	CNC	Fri, Oct 10, 2014	20.24	20.35	19.64	19.65
2765	NYSE	CNC	Thu, Oct 9, 2014	20.56	20.56	20.20	20.21
2764	NYSE	CNC	Wed, Oct 8, 2014	19.94	20.58	19.94	20.58
2763	NYSE	CNC	Tue, Oct 7, 2014	20.08	20.29	19.99	20.00
2762	NYSE	CNC	Mon, Oct 6, 2014	20.60	20.85	20.15	20.16
2761	NYSE	CNC	Fri, Oct 3, 2014	20.28	20.73	20.17	20.55
2760	NYSE	CNC	Thu, Oct 2, 2014	20.32	20.41	19.89	20.17
2759	NYSE	CNC	Wed, Oct 1, 2014	20.69	20.71	20.25	20.36
2758	NYSE	CNC	Tue, Sep 30, 2014	20.91	20.95	20.61	20.68
2757	NYSE	CNC	Mon, Sep 29, 2014	20.59	20.99	20.49	20.93
2756	NYSE	CNC	Fri, Sep 26, 2014	20.64	20.79	20.53	20.70
2755	NYSE	CNC	Thu, Sep 25, 2014	20.73	20.86	20.44	20.60
2754	NYSE	CNC	Wed, Sep 24, 2014	20.36	20.83	20.33	20.81
2753	NYSE	CNC	Tue, Sep 23, 2014	20.42	20.46	20.26	20.37
2752	NYSE	CNC	Mon, Sep 22, 2014	20.32	20.56	20.32	20.45
2751	NYSE	CNC	Fri, Sep 19, 2014	20.33	20.48	20.24	20.45
2750	NYSE	CNC	Thu, Sep 18, 2014	20.00	20.34	19.94	20.31
2749	NYSE	CNC	Wed, Sep 17, 2014	19.72	19.99	19.66	19.96
2748	NYSE	CNC	Tue, Sep 16, 2014	19.23	19.75	19.19	19.74
2747	NYSE	CNC	Mon, Sep 15, 2014	19.45	19.54	19.26	19.30
2746	NYSE	CNC	Fri, Sep 12, 2014	19.68	19.68	19.27	19.42
2745	NYSE	CNC	Thu, Sep 11, 2014	19.76	19.84	19.49	19.66
2744	NYSE	CNC	Wed, Sep 10, 2014	19.82	19.90	19.54	19.87
2743	NYSE	CNC	Tue, Sep 9, 2014	19.76	19.92	19.68	19.84
2742	NYSE	CNC	Mon, Sep 8, 2014	19.46	19.78	19.34	19.73
2741	NYSE	CNC	Fri, Sep 5, 2014	19.08	19.47	19.06	19.46
2740	NYSE	CNC	Thu, Sep 4, 2014	19.05	19.56	19.03	19.12
2739	NYSE	CNC	Wed, Sep 3, 2014	19.34	19.50	18.96	19.02
2738	NYSE	CNC	Tue, Sep 2, 2014	19.52	19.55	19.26	19.34
2737	NYSE	CNC	Fri, Aug 29, 2014	19.47	19.63	19.39	19.53
2736	NYSE	CNC	Thu, Aug 28, 2014	19.05	19.56	19.05	19.46
2735	NYSE	CNC	Wed, Aug 27, 2014	18.80	19.04	18.64	18.91
2734	NYSE	CNC	Tue, Aug 26, 2014	18.92	19.08	18.80	18.86
2733	NYSE	CNC	Mon, Aug 25, 2014	18.98	19.06	18.84	18.85
2732	NYSE	CNC	Fri, Aug 22, 2014	18.99	18.99	18.67	18.88
2731	NYSE	CNC	Thu, Aug 21, 2014	19.04	19.13	18.96	19.11
2730	NYSE	CNC	Wed, Aug 20, 2014	18.76	19.02	18.70	19.01
2729	NYSE	CNC	Tue, Aug 19, 2014	18.65	18.87	18.52	18.85
2728	NYSE	CNC	Mon, Aug 18, 2014	18.53	18.60	18.34	18.57
2727	NYSE	CNC	Fri, Aug 15, 2014	18.64	18.64	18.29	18.42
2726	NYSE	CNC	Thu, Aug 14, 2014	18.34	18.58	18.28	18.53
2725	NYSE	CNC	Wed, Aug 13, 2014	18.13	18.54	18.13	18.39
2724	NYSE	CNC	Tue, Aug 12, 2014	18.08	18.72	17.97	18.10
2723	NYSE	CNC	Mon, Aug 11, 2014	18.12	18.15	17.91	18.06
2722	NYSE	CNC	Fri, Aug 8, 2014	17.84	18.17	17.75	18.10
2721	NYSE	CNC	Thu, Aug 7, 2014	18.31	18.31	17.80	17.85
2720	NYSE	CNC	Wed, Aug 6, 2014	17.88	18.47	17.74	18.36
2719	NYSE	CNC	Tue, Aug 5, 2014	18.19	18.19	17.77	17.93
2718	NYSE	CNC	Mon, Aug 4, 2014	17.95	18.27	17.88	18.21
2717	NYSE	CNC	Fri, Aug 1, 2014	18.03	18.30	17.93	18.00
2716	NYSE	CNC	Thu, Jul 31, 2014	18.38	18.38	17.92	18.02
2715	NYSE	CNC	Wed, Jul 30, 2014	19.13	19.19	18.26	18.51
2714	NYSE	CNC	Tue, Jul 29, 2014	18.88	18.88	18.52	18.70
2713	NYSE	CNC	Mon, Jul 28, 2014	18.57	18.96	18.56	18.89
2712	NYSE	CNC	Fri, Jul 25, 2014	18.40	18.82	18.05	18.55
2711	NYSE	CNC	Thu, Jul 24, 2014	19.98	20.17	19.89	19.91
2710	NYSE	CNC	Wed, Jul 23, 2014	20.02	20.09	19.84	19.98
2709	NYSE	CNC	Tue, Jul 22, 2014	20.29	20.50	19.68	20.00
2708	NYSE	CNC	Mon, Jul 21, 2014	19.25	19.27	18.84	18.90
2707	NYSE	CNC	Fri, Jul 18, 2014	19.47	19.60	19.25	19.36
2706	NYSE	CNC	Thu, Jul 17, 2014	18.95	19.85	18.90	19.50
2705	NYSE	CNC	Wed, Jul 16, 2014	19.43	19.49	19.10	19.10
2704	NYSE	CNC	Tue, Jul 15, 2014	19.22	19.37	19.17	19.27
2703	NYSE	CNC	Mon, Jul 14, 2014	19.37	19.71	19.25	19.28
2702	NYSE	CNC	Fri, Jul 11, 2014	19.26	19.34	18.94	19.14
2701	NYSE	CNC	Thu, Jul 10, 2014	19.10	19.47	19.02	19.28
2700	NYSE	CNC	Wed, Jul 9, 2014	19.31	19.44	19.05	19.16
2699	NYSE	CNC	Tue, Jul 8, 2014	19.68	19.68	19.24	19.24
2698	NYSE	CNC	Mon, Jul 7, 2014	20.00	20.09	19.64	19.71
2697	NYSE	CNC	Thu, Jul 3, 2014	19.93	20.21	19.82	20.10
2696	NYSE	CNC	Wed, Jul 2, 2014	19.57	19.93	19.29	19.91
2695	NYSE	CNC	Tue, Jul 1, 2014	18.95	19.55	18.95	19.47
2694	NYSE	CNC	Mon, Jun 30, 2014	18.65	18.95	18.62	18.90
2693	NYSE	CNC	Fri, Jun 27, 2014	18.69	18.76	18.37	18.70
2692	NYSE	CNC	Thu, Jun 26, 2014	18.80	18.80	18.54	18.71
2691	NYSE	CNC	Wed, Jun 25, 2014	18.42	18.70	18.25	18.68
2690	NYSE	CNC	Tue, Jun 24, 2014	19.07	19.07	18.40	18.42
2689	NYSE	CNC	Mon, Jun 23, 2014	19.11	19.15	18.95	19.06
2688	NYSE	CNC	Fri, Jun 20, 2014	19.14	19.21	18.76	19.06
2687	NYSE	CNC	Thu, Jun 19, 2014	19.38	19.42	19.10	19.14
2686	NYSE	CNC	Wed, Jun 18, 2014	18.94	19.26	18.84	19.24
2685	NYSE	CNC	Tue, Jun 17, 2014	18.91	19.05	18.65	18.99
2684	NYSE	CNC	Mon, Jun 16, 2014	18.56	18.80	18.34	18.79
2683	NYSE	CNC	Fri, Jun 13, 2014	18.76	18.95	18.30	18.53
2682	NYSE	CNC	Thu, Jun 12, 2014	18.62	18.82	18.43	18.78
2681	NYSE	CNC	Wed, Jun 11, 2014	18.46	18.66	18.42	18.56
2680	NYSE	CNC	Tue, Jun 10, 2014	18.40	18.51	18.20	18.50
2679	NYSE	CNC	Mon, Jun 9, 2014	18.54	18.63	18.25	18.35
2678	NYSE	CNC	Fri, Jun 6, 2014	18.46	18.76	18.36	18.57
2677	NYSE	CNC	Thu, Jun 5, 2014	17.80	18.53	17.80	18.34
2676	NYSE	CNC	Wed, Jun 4, 2014	18.12	18.34	17.97	18.28
2675	NYSE	CNC	Tue, Jun 3, 2014	17.92	18.35	17.92	18.10
2674	NYSE	CNC	Mon, Jun 2, 2014	18.68	18.98	18.66	18.92
2673	NYSE	CNC	Fri, May 30, 2014	18.51	18.66	18.45	18.63
2672	NYSE	CNC	Thu, May 29, 2014	18.31	18.44	18.10	18.44
2671	NYSE	CNC	Wed, May 28, 2014	18.52	18.65	18.05	18.31
2670	NYSE	CNC	Tue, May 27, 2014	17.89	18.53	17.80	18.51
2669	NYSE	CNC	Fri, May 23, 2014	17.85	18.00	17.72	17.75
2668	NYSE	CNC	Thu, May 22, 2014	17.75	17.87	17.51	17.80
2667	NYSE	CNC	Wed, May 21, 2014	17.71	17.93	17.68	17.76
2666	NYSE	CNC	Tue, May 20, 2014	17.69	17.89	17.51	17.70
2665	NYSE	CNC	Mon, May 19, 2014	17.50	17.82	17.48	17.72
2664	NYSE	CNC	Fri, May 16, 2014	17.57	17.62	17.22	17.52
2663	NYSE	CNC	Thu, May 15, 2014	17.38	17.63	17.04	17.60
2662	NYSE	CNC	Wed, May 14, 2014	17.61	17.61	17.40	17.45
2661	NYSE	CNC	Tue, May 13, 2014	17.70	17.82	17.57	17.59
2660	NYSE	CNC	Mon, May 12, 2014	17.48	17.76	17.40	17.74
2659	NYSE	CNC	Fri, May 9, 2014	16.83	17.35	16.83	17.31
2658	NYSE	CNC	Thu, May 8, 2014	17.05	17.26	16.92	16.95
2657	NYSE	CNC	Wed, May 7, 2014	16.84	17.16	16.62	17.14
2656	NYSE	CNC	Tue, May 6, 2014	16.89	17.00	16.75	16.88
2655	NYSE	CNC	Mon, May 5, 2014	16.47	16.93	16.30	16.88
2654	NYSE	CNC	Fri, May 2, 2014	16.56	16.78	16.50	16.58
2653	NYSE	CNC	Thu, May 1, 2014	16.65	16.65	16.31	16.50
2652	NYSE	CNC	Wed, Apr 30, 2014	16.40	16.70	16.35	16.60
2651	NYSE	CNC	Tue, Apr 29, 2014	16.51	16.63	16.31	16.38
2650	NYSE	CNC	Mon, Apr 28, 2014	16.71	16.71	16.26	16.50
2649	NYSE	CNC	Fri, Apr 25, 2014	16.69	16.83	16.41	16.63
2648	NYSE	CNC	Thu, Apr 24, 2014	16.45	17.07	16.38	16.68
2647	NYSE	CNC	Wed, Apr 23, 2014	16.14	16.47	15.87	16.30
2646	NYSE	CNC	Tue, Apr 22, 2014	16.12	16.95	15.64	16.07
2645	NYSE	CNC	Mon, Apr 21, 2014	14.01	14.50	13.99	14.32
2644	NYSE	CNC	Thu, Apr 17, 2014	14.11	14.21	13.78	13.92
2643	NYSE	CNC	Wed, Apr 16, 2014	14.51	14.55	14.24	14.24
2642	NYSE	CNC	Tue, Apr 15, 2014	14.60	14.64	14.31	14.49
2641	NYSE	CNC	Mon, Apr 14, 2014	14.69	14.69	14.43	14.52
2640	NYSE	CNC	Fri, Apr 11, 2014	14.40	14.65	14.40	14.58
2639	NYSE	CNC	Thu, Apr 10, 2014	14.99	15.01	14.48	14.55
2638	NYSE	CNC	Wed, Apr 9, 2014	14.91	15.05	14.79	14.94
2637	NYSE	CNC	Tue, Apr 8, 2014	14.51	14.93	14.42	14.91
2636	NYSE	CNC	Mon, Apr 7, 2014	14.75	14.82	14.43	14.51
2635	NYSE	CNC	Fri, Apr 4, 2014	15.33	15.44	14.64	14.78
2634	NYSE	CNC	Thu, Apr 3, 2014	15.30	15.43	14.99	15.30
2633	NYSE	CNC	Wed, Apr 2, 2014	15.62	15.69	15.31	15.34
2632	NYSE	CNC	Tue, Apr 1, 2014	15.73	16.08	15.56	15.63
2631	NYSE	CNC	Mon, Mar 31, 2014	15.57	15.64	15.36	15.56
2630	NYSE	CNC	Fri, Mar 28, 2014	15.35	15.72	15.33	15.45
2629	NYSE	CNC	Thu, Mar 27, 2014	15.75	15.79	15.35	15.35
2628	NYSE	CNC	Wed, Mar 26, 2014	15.86	15.96	15.63	15.72
2627	NYSE	CNC	Tue, Mar 25, 2014	16.02	16.14	15.61	15.76
2626	NYSE	CNC	Mon, Mar 24, 2014	16.41	16.44	15.95	15.95
2625	NYSE	CNC	Fri, Mar 21, 2014	16.41	16.59	16.29	16.29
2624	NYSE	CNC	Thu, Mar 20, 2014	16.19	16.42	16.19	16.30
2623	NYSE	CNC	Wed, Mar 19, 2014	16.17	16.30	16.03	16.19
2622	NYSE	CNC	Tue, Mar 18, 2014	15.94	16.19	15.94	16.12
2621	NYSE	CNC	Mon, Mar 17, 2014	15.81	16.05	15.70	15.94
2620	NYSE	CNC	Fri, Mar 14, 2014	15.87	16.08	15.76	15.77
2619	NYSE	CNC	Thu, Mar 13, 2014	16.18	16.18	15.85	15.91
2618	NYSE	CNC	Wed, Mar 12, 2014	15.89	16.11	15.81	16.10
2617	NYSE	CNC	Tue, Mar 11, 2014	16.09	16.22	15.96	16.00
2616	NYSE	CNC	Mon, Mar 10, 2014	15.84	16.04	15.77	16.04
2615	NYSE	CNC	Fri, Mar 7, 2014	15.81	15.86	15.70	15.86
2614	NYSE	CNC	Thu, Mar 6, 2014	15.78	15.93	15.68	15.71
2613	NYSE	CNC	Wed, Mar 5, 2014	15.92	15.97	15.73	15.79
2612	NYSE	CNC	Tue, Mar 4, 2014	15.88	16.06	15.77	15.97
2611	NYSE	CNC	Mon, Mar 3, 2014	15.86	15.89	15.50	15.68
2610	NYSE	CNC	Fri, Feb 28, 2014	15.76	16.02	15.73	15.92
2609	NYSE	CNC	Thu, Feb 27, 2014	15.70	15.81	15.65	15.79
2608	NYSE	CNC	Wed, Feb 26, 2014	15.65	15.86	15.58	15.70
2607	NYSE	CNC	Tue, Feb 25, 2014	15.90	16.00	15.59	15.64
2606	NYSE	CNC	Mon, Feb 24, 2014	15.36	15.86	15.34	15.85
2605	NYSE	CNC	Fri, Feb 21, 2014	15.38	15.54	15.34	15.38
2604	NYSE	CNC	Thu, Feb 20, 2014	15.14	15.34	15.05	15.32
2603	NYSE	CNC	Wed, Feb 19, 2014	15.34	15.47	15.05	15.08
2602	NYSE	CNC	Tue, Feb 18, 2014	15.25	15.49	15.25	15.40
2601	NYSE	CNC	Fri, Feb 14, 2014	14.89	15.29	14.83	15.23
2600	NYSE	CNC	Thu, Feb 13, 2014	14.53	14.87	14.53	14.87
2599	NYSE	CNC	Wed, Feb 12, 2014	15.25	15.35	14.50	14.56
2598	NYSE	CNC	Tue, Feb 11, 2014	15.35	15.42	15.23	15.29
2597	NYSE	CNC	Mon, Feb 10, 2014	15.30	15.38	15.07	15.36
2596	NYSE	CNC	Fri, Feb 7, 2014	15.35	15.46	15.25	15.35
2595	NYSE	CNC	Thu, Feb 6, 2014	15.46	15.53	15.18	15.39
2594	NYSE	CNC	Wed, Feb 5, 2014	14.90	15.74	14.66	15.45
2593	NYSE	CNC	Tue, Feb 4, 2014	14.85	14.99	14.22	14.70
2592	NYSE	CNC	Mon, Feb 3, 2014	15.19	15.20	14.71	14.78
2591	NYSE	CNC	Fri, Jan 31, 2014	15.03	15.17	14.97	15.15
2590	NYSE	CNC	Thu, Jan 30, 2014	15.19	15.43	15.12	15.23
2589	NYSE	CNC	Wed, Jan 29, 2014	14.95	15.41	14.88	15.08
2588	NYSE	CNC	Tue, Jan 28, 2014	15.08	15.25	14.98	15.08
2587	NYSE	CNC	Mon, Jan 27, 2014	15.36	15.41	15.13	15.26
2586	NYSE	CNC	Fri, Jan 24, 2014	15.57	15.57	15.30	15.37
2585	NYSE	CNC	Thu, Jan 23, 2014	15.54	15.77	15.48	15.64
2584	NYSE	CNC	Wed, Jan 22, 2014	15.46	15.46	15.23	15.37
2583	NYSE	CNC	Tue, Jan 21, 2014	15.50	15.50	15.30	15.41
2582	NYSE	CNC	Fri, Jan 17, 2014	15.44	15.46	15.20	15.43
2581	NYSE	CNC	Thu, Jan 16, 2014	15.52	15.72	15.41	15.50
2580	NYSE	CNC	Wed, Jan 15, 2014	15.31	15.63	15.15	15.54
2579	NYSE	CNC	Tue, Jan 14, 2014	15.14	15.32	15.00	15.29
2578	NYSE	CNC	Mon, Jan 13, 2014	15.10	15.35	15.05	15.14
2577	NYSE	CNC	Fri, Jan 10, 2014	15.43	15.43	15.02	15.06
2576	NYSE	CNC	Thu, Jan 9, 2014	15.38	15.68	15.38	15.43
2575	NYSE	CNC	Wed, Jan 8, 2014	15.13	15.38	15.10	15.36
2574	NYSE	CNC	Tue, Jan 7, 2014	14.66	15.05	14.54	15.05
2573	NYSE	CNC	Mon, Jan 6, 2014	14.79	14.84	14.58	14.67
2572	NYSE	CNC	Fri, Jan 3, 2014	14.75	14.79	14.65	14.73
2571	NYSE	CNC	Thu, Jan 2, 2014	14.74	14.82	14.61	14.76
2570	NYSE	CNC	Tue, Dec 31, 2013	14.58	14.77	14.53	14.74
2569	NYSE	CNC	Mon, Dec 30, 2013	14.33	14.62	14.31	14.53
2568	NYSE	CNC	Fri, Dec 27, 2013	14.43	14.45	14.24	14.35
2567	NYSE	CNC	Thu, Dec 26, 2013	14.45	14.57	14.27	14.37
2566	NYSE	CNC	Tue, Dec 24, 2013	14.30	14.41	14.24	14.35
2565	NYSE	CNC	Mon, Dec 23, 2013	14.36	14.46	14.22	14.30
2564	NYSE	CNC	Fri, Dec 20, 2013	14.10	14.30	14.03	14.28
2563	NYSE	CNC	Thu, Dec 19, 2013	14.24	14.26	13.99	14.07
2562	NYSE	CNC	Wed, Dec 18, 2013	14.09	14.34	14.00	14.28
2561	NYSE	CNC	Tue, Dec 17, 2013	14.20	14.26	13.93	14.03
2560	NYSE	CNC	Mon, Dec 16, 2013	14.72	14.78	14.19	14.20
2559	NYSE	CNC	Fri, Dec 13, 2013	13.99	14.78	13.94	14.40
2558	NYSE	CNC	Thu, Dec 12, 2013	13.99	14.14	13.53	13.57
2557	NYSE	CNC	Wed, Dec 11, 2013	14.18	14.22	13.86	13.93
2556	NYSE	CNC	Tue, Dec 10, 2013	14.21	14.44	14.07	14.16
2555	NYSE	CNC	Mon, Dec 9, 2013	15.01	15.11	14.31	14.33
2554	NYSE	CNC	Fri, Dec 6, 2013	15.08	15.08	14.87	15.05
2553	NYSE	CNC	Thu, Dec 5, 2013	15.21	15.24	14.96	14.99
2552	NYSE	CNC	Wed, Dec 4, 2013	15.25	15.53	15.11	15.23
2551	NYSE	CNC	Tue, Dec 3, 2013	14.94	15.31	14.85	15.29
2550	NYSE	CNC	Mon, Dec 2, 2013	14.89	15.08	14.84	15.01
2549	NYSE	CNC	Fri, Nov 29, 2013	14.95	15.02	14.89	14.93
2548	NYSE	CNC	Wed, Nov 27, 2013	14.93	14.98	14.83	14.94
2547	NYSE	CNC	Tue, Nov 26, 2013	14.88	14.96	14.78	14.89
2546	NYSE	CNC	Mon, Nov 25, 2013	14.69	14.96	14.59	14.86
2545	NYSE	CNC	Fri, Nov 22, 2013	14.32	14.65	14.25	14.63
2544	NYSE	CNC	Thu, Nov 21, 2013	14.32	14.36	14.01	14.28
2543	NYSE	CNC	Wed, Nov 20, 2013	14.46	14.58	14.31	14.33
2542	NYSE	CNC	Tue, Nov 19, 2013	14.49	14.54	14.32	14.44
2541	NYSE	CNC	Mon, Nov 18, 2013	14.26	14.44	14.14	14.39
2540	NYSE	CNC	Fri, Nov 15, 2013	14.42	14.42	14.16	14.24
2539	NYSE	CNC	Thu, Nov 14, 2013	14.46	14.57	14.37	14.45
2538	NYSE	CNC	Wed, Nov 13, 2013	14.27	14.53	14.17	14.50
2537	NYSE	CNC	Tue, Nov 12, 2013	14.36	14.36	14.08	14.23
2536	NYSE	CNC	Mon, Nov 11, 2013	14.17	14.38	14.13	14.36
2535	NYSE	CNC	Fri, Nov 8, 2013	13.87	14.25	13.87	14.20
2534	NYSE	CNC	Thu, Nov 7, 2013	14.33	14.39	13.76	13.90
2533	NYSE	CNC	Wed, Nov 6, 2013	14.49	14.53	14.21	14.31
2532	NYSE	CNC	Tue, Nov 5, 2013	14.41	14.47	14.26	14.34
2531	NYSE	CNC	Mon, Nov 4, 2013	14.07	14.52	14.06	14.48
2530	NYSE	CNC	Fri, Nov 1, 2013	13.99	14.09	13.79	14.00
2529	NYSE	CNC	Thu, Oct 31, 2013	14.42	14.46	14.04	14.04
2528	NYSE	CNC	Wed, Oct 30, 2013	14.70	14.73	14.37	14.38
2527	NYSE	CNC	Tue, Oct 29, 2013	14.74	14.81	14.55	14.66
2526	NYSE	CNC	Mon, Oct 28, 2013	14.76	14.87	14.64	14.74
2525	NYSE	CNC	Fri, Oct 25, 2013	15.08	15.14	14.64	14.76
2524	NYSE	CNC	Thu, Oct 24, 2013	15.83	15.95	15.02	15.02
2523	NYSE	CNC	Wed, Oct 23, 2013	16.26	16.26	15.40	15.85
2522	NYSE	CNC	Tue, Oct 22, 2013	16.88	16.96	16.25	16.48
2521	NYSE	CNC	Mon, Oct 21, 2013	16.54	16.77	16.44	16.53
2520	NYSE	CNC	Fri, Oct 18, 2013	16.49	16.62	16.17	16.52
2519	NYSE	CNC	Thu, Oct 17, 2013	16.53	16.64	16.31	16.38
2518	NYSE	CNC	Wed, Oct 16, 2013	16.50	16.73	16.43	16.60
2517	NYSE	CNC	Tue, Oct 15, 2013	16.46	16.55	16.28	16.36
2516	NYSE	CNC	Mon, Oct 14, 2013	16.37	16.57	16.27	16.52
2515	NYSE	CNC	Fri, Oct 11, 2013	16.41	16.55	16.35	16.50
2514	NYSE	CNC	Thu, Oct 10, 2013	16.21	16.46	16.06	16.44
2513	NYSE	CNC	Wed, Oct 9, 2013	16.07	16.17	15.86	16.05
2512	NYSE	CNC	Tue, Oct 8, 2013	16.20	16.27	15.95	16.05
2511	NYSE	CNC	Mon, Oct 7, 2013	16.21	16.29	16.02	16.20
2510	NYSE	CNC	Fri, Oct 4, 2013	16.12	16.65	16.10	16.39
2509	NYSE	CNC	Thu, Oct 3, 2013	16.09	16.14	15.84	16.14
2508	NYSE	CNC	Wed, Oct 2, 2013	16.17	16.17	15.95	16.08
2507	NYSE	CNC	Tue, Oct 1, 2013	15.99	16.26	15.97	16.24
2506	NYSE	CNC	Mon, Sep 30, 2013	15.97	16.01	15.86	15.99
2505	NYSE	CNC	Fri, Sep 27, 2013	15.97	16.21	15.91	16.16
2504	NYSE	CNC	Thu, Sep 26, 2013	15.99	16.26	15.88	16.04
2503	NYSE	CNC	Wed, Sep 25, 2013	16.19	16.22	15.97	15.99
2502	NYSE	CNC	Tue, Sep 24, 2013	15.64	16.24	15.38	16.19
2501	NYSE	CNC	Mon, Sep 23, 2013	14.68	15.34	14.37	15.30
2500	NYSE	CNC	Fri, Sep 20, 2013	14.74	14.87	14.52	14.63
2499	NYSE	CNC	Thu, Sep 19, 2013	15.13	15.26	14.74	14.75
2498	NYSE	CNC	Wed, Sep 18, 2013	15.15	15.25	14.99	15.12
2497	NYSE	CNC	Tue, Sep 17, 2013	15.32	15.36	15.08	15.20
2496	NYSE	CNC	Mon, Sep 16, 2013	15.41	15.49	15.27	15.34
2495	NYSE	CNC	Fri, Sep 13, 2013	14.97	15.29	14.87	15.20
2494	NYSE	CNC	Thu, Sep 12, 2013	14.93	15.00	14.80	14.90
2493	NYSE	CNC	Wed, Sep 11, 2013	14.60	14.97	14.60	14.97
2492	NYSE	CNC	Tue, Sep 10, 2013	14.72	14.84	14.59	14.67
2491	NYSE	CNC	Mon, Sep 9, 2013	14.70	14.80	14.59	14.68
2490	NYSE	CNC	Fri, Sep 6, 2013	14.92	14.92	14.51	14.69
2489	NYSE	CNC	Thu, Sep 5, 2013	14.87	14.94	14.74	14.83
2488	NYSE	CNC	Wed, Sep 4, 2013	14.47	14.86	14.36	14.84
2487	NYSE	CNC	Tue, Sep 3, 2013	14.42	14.70	14.42	14.47
2486	NYSE	CNC	Fri, Aug 30, 2013	14.54	14.56	14.23	14.29
2485	NYSE	CNC	Thu, Aug 29, 2013	14.35	14.63	14.32	14.56
2484	NYSE	CNC	Wed, Aug 28, 2013	14.30	14.41	14.26	14.38
2483	NYSE	CNC	Tue, Aug 27, 2013	14.33	14.38	14.24	14.33
2482	NYSE	CNC	Mon, Aug 26, 2013	14.43	14.55	14.36	14.44
2481	NYSE	CNC	Fri, Aug 23, 2013	14.25	14.42	14.15	14.40
2480	NYSE	CNC	Thu, Aug 22, 2013	14.11	14.24	14.06	14.23
2479	NYSE	CNC	Wed, Aug 21, 2013	14.18	14.26	14.03	14.10
2478	NYSE	CNC	Tue, Aug 20, 2013	14.04	14.29	14.01	14.23
2477	NYSE	CNC	Mon, Aug 19, 2013	14.00	14.23	13.99	14.07
2476	NYSE	CNC	Fri, Aug 16, 2013	13.81	14.20	13.77	13.99
2475	NYSE	CNC	Thu, Aug 15, 2013	14.00	14.07	13.84	13.88
2474	NYSE	CNC	Wed, Aug 14, 2013	14.29	14.35	14.13	14.13
2473	NYSE	CNC	Tue, Aug 13, 2013	14.25	14.36	13.99	14.30
2472	NYSE	CNC	Mon, Aug 12, 2013	14.34	14.39	14.19	14.28
2471	NYSE	CNC	Fri, Aug 9, 2013	14.31	14.53	14.26	14.40
2470	NYSE	CNC	Thu, Aug 8, 2013	14.28	14.35	14.13	14.32
2469	NYSE	CNC	Wed, Aug 7, 2013	14.47	14.73	14.20	14.21
2468	NYSE	CNC	Tue, Aug 6, 2013	14.38	14.53	14.17	14.47
2467	NYSE	CNC	Mon, Aug 5, 2013	14.21	14.41	14.17	14.41
2466	NYSE	CNC	Fri, Aug 2, 2013	14.00	14.26	13.96	14.25
2465	NYSE	CNC	Thu, Aug 1, 2013	13.96	14.07	13.92	14.03
2464	NYSE	CNC	Wed, Jul 31, 2013	14.03	14.12	13.86	13.87
2463	NYSE	CNC	Tue, Jul 30, 2013	14.09	14.13	13.94	14.02
2462	NYSE	CNC	Mon, Jul 29, 2013	13.99	14.09	13.86	14.01
2461	NYSE	CNC	Fri, Jul 26, 2013	14.14	14.34	13.96	14.02
2460	NYSE	CNC	Thu, Jul 25, 2013	14.65	14.65	14.17	14.32
2459	NYSE	CNC	Wed, Jul 24, 2013	14.68	14.99	14.66	14.69
2458	NYSE	CNC	Tue, Jul 23, 2013	14.34	14.65	14.24	14.55
2457	NYSE	CNC	Mon, Jul 22, 2013	13.85	14.03	13.81	13.98
2456	NYSE	CNC	Fri, Jul 19, 2013	13.73	13.92	13.60	13.87
2455	NYSE	CNC	Thu, Jul 18, 2013	13.85	14.11	13.77	13.81
2454	NYSE	CNC	Wed, Jul 17, 2013	13.86	13.93	13.66	13.78
2453	NYSE	CNC	Tue, Jul 16, 2013	13.72	13.89	13.52	13.85
2452	NYSE	CNC	Mon, Jul 15, 2013	13.59	13.94	13.53	13.75
2451	NYSE	CNC	Fri, Jul 12, 2013	13.66	13.75	13.58	13.61
2450	NYSE	CNC	Thu, Jul 11, 2013	13.77	13.81	13.57	13.64
2449	NYSE	CNC	Wed, Jul 10, 2013	13.69	13.75	13.51	13.64
2448	NYSE	CNC	Tue, Jul 9, 2013	13.70	13.88	13.59	13.68
2447	NYSE	CNC	Mon, Jul 8, 2013	13.52	13.66	13.43	13.62
2446	NYSE	CNC	Fri, Jul 5, 2013	13.38	13.45	13.20	13.44
2445	NYSE	CNC	Wed, Jul 3, 2013	13.21	13.26	13.01	13.21
2444	NYSE	CNC	Tue, Jul 2, 2013	13.17	13.36	13.07	13.29
2443	NYSE	CNC	Mon, Jul 1, 2013	13.15	13.36	13.11	13.14
2442	NYSE	CNC	Fri, Jun 28, 2013	12.95	13.19	12.89	13.12
2441	NYSE	CNC	Thu, Jun 27, 2013	12.52	13.10	12.52	12.99
2440	NYSE	CNC	Wed, Jun 26, 2013	12.43	12.52	12.26	12.34
2439	NYSE	CNC	Tue, Jun 25, 2013	12.56	12.56	12.22	12.33
2438	NYSE	CNC	Mon, Jun 24, 2013	12.46	12.59	12.36	12.46
2437	NYSE	CNC	Fri, Jun 21, 2013	12.64	12.72	12.30	12.52
2436	NYSE	CNC	Thu, Jun 20, 2013	12.77	12.78	12.54	12.60
2435	NYSE	CNC	Wed, Jun 19, 2013	13.00	13.06	12.87	12.92
2434	NYSE	CNC	Tue, Jun 18, 2013	12.75	13.01	12.66	13.00
2433	NYSE	CNC	Mon, Jun 17, 2013	12.67	12.98	12.62	12.70
2432	NYSE	CNC	Fri, Jun 14, 2013	12.52	12.78	12.44	12.61
2431	NYSE	CNC	Thu, Jun 13, 2013	12.32	12.58	12.19	12.54
2430	NYSE	CNC	Wed, Jun 12, 2013	12.43	12.46	12.18	12.34
2429	NYSE	CNC	Tue, Jun 11, 2013	12.45	12.49	12.27	12.39
2428	NYSE	CNC	Mon, Jun 10, 2013	12.44	12.56	12.38	12.55
2427	NYSE	CNC	Fri, Jun 7, 2013	12.15	12.56	12.15	12.43
2426	NYSE	CNC	Thu, Jun 6, 2013	11.98	12.25	11.95	12.08
2425	NYSE	CNC	Wed, Jun 5, 2013	12.27	12.29	11.95	11.98
2424	NYSE	CNC	Tue, Jun 4, 2013	12.22	12.45	12.06	12.27
2423	NYSE	CNC	Mon, Jun 3, 2013	12.31	12.35	11.96	12.22
2422	NYSE	CNC	Fri, May 31, 2013	12.74	12.86	12.37	12.38
2421	NYSE	CNC	Thu, May 30, 2013	12.74	12.83	12.58	12.81
2420	NYSE	CNC	Wed, May 29, 2013	12.73	12.76	12.49	12.73
2419	NYSE	CNC	Tue, May 28, 2013	12.63	12.88	12.60	12.81
2418	NYSE	CNC	Fri, May 24, 2013	12.54	12.59	12.31	12.52
2417	NYSE	CNC	Thu, May 23, 2013	12.60	12.89	12.50	12.84
2416	NYSE	CNC	Wed, May 22, 2013	12.71	12.95	12.61	12.72
2415	NYSE	CNC	Tue, May 21, 2013	12.62	12.72	12.42	12.69
2414	NYSE	CNC	Mon, May 20, 2013	12.92	12.94	12.51	12.62
2413	NYSE	CNC	Fri, May 17, 2013	13.11	13.15	12.85	12.97
2412	NYSE	CNC	Thu, May 16, 2013	12.90	13.15	12.82	13.04
2411	NYSE	CNC	Wed, May 15, 2013	12.87	13.00	12.68	12.92
2410	NYSE	CNC	Tue, May 14, 2013	12.70	12.93	12.70	12.87
2409	NYSE	CNC	Mon, May 13, 2013	12.62	12.74	12.48	12.73
2408	NYSE	CNC	Fri, May 10, 2013	12.34	12.68	12.30	12.66
2407	NYSE	CNC	Thu, May 9, 2013	12.19	12.35	12.07	12.31
2406	NYSE	CNC	Wed, May 8, 2013	12.03	12.19	12.03	12.19
2405	NYSE	CNC	Tue, May 7, 2013	11.95	12.12	11.86	12.03
2404	NYSE	CNC	Mon, May 6, 2013	11.88	11.98	11.79	11.96
2403	NYSE	CNC	Fri, May 3, 2013	11.88	12.03	11.80	11.88
2402	NYSE	CNC	Thu, May 2, 2013	11.67	11.83	11.62	11.77
2401	NYSE	CNC	Wed, May 1, 2013	11.55	11.65	11.49	11.60
2400	NYSE	CNC	Tue, Apr 30, 2013	11.60	11.65	11.31	11.55
2399	NYSE	CNC	Mon, Apr 29, 2013	11.89	11.92	11.65	11.65
2398	NYSE	CNC	Fri, Apr 26, 2013	11.85	11.97	11.74	11.80
2397	NYSE	CNC	Thu, Apr 25, 2013	11.87	12.01	11.79	11.91
2396	NYSE	CNC	Wed, Apr 24, 2013	11.81	11.91	11.74	11.84
2395	NYSE	CNC	Tue, Apr 23, 2013	11.64	12.07	11.64	11.77
2394	NYSE	CNC	Mon, Apr 22, 2013	11.38	11.46	11.24	11.34
2393	NYSE	CNC	Fri, Apr 19, 2013	11.09	11.40	11.03	11.37
2392	NYSE	CNC	Thu, Apr 18, 2013	11.17	11.24	10.87	11.07
2391	NYSE	CNC	Wed, Apr 17, 2013	11.55	11.67	11.25	11.28
2390	NYSE	CNC	Tue, Apr 16, 2013	11.55	11.73	11.39	11.59
2389	NYSE	CNC	Mon, Apr 15, 2013	11.85	11.95	11.46	11.48
2388	NYSE	CNC	Fri, Apr 12, 2013	11.81	12.03	11.80	11.93
2387	NYSE	CNC	Thu, Apr 11, 2013	11.48	11.87	11.46	11.84
2386	NYSE	CNC	Wed, Apr 10, 2013	11.31	11.47	11.27	11.45
2385	NYSE	CNC	Tue, Apr 9, 2013	10.64	11.50	10.64	11.30
2384	NYSE	CNC	Mon, Apr 8, 2013	10.59	10.61	10.54	10.60
2383	NYSE	CNC	Fri, Apr 5, 2013	10.67	10.82	10.54	10.56
2382	NYSE	CNC	Thu, Apr 4, 2013	10.94	11.02	10.76	10.90
2381	NYSE	CNC	Wed, Apr 3, 2013	11.13	11.21	10.93	10.94
2380	NYSE	CNC	Tue, Apr 2, 2013	11.21	11.35	11.11	11.14
2379	NYSE	CNC	Mon, Apr 1, 2013	11.00	11.31	10.93	11.15
2378	NYSE	CNC	Thu, Mar 28, 2013	11.07	11.08	10.97	11.01
2377	NYSE	CNC	Wed, Mar 27, 2013	11.09	11.22	11.03	11.04
2376	NYSE	CNC	Tue, Mar 26, 2013	11.21	11.31	11.05	11.13
2375	NYSE	CNC	Mon, Mar 25, 2013	11.21	11.31	11.10	11.15
2374	NYSE	CNC	Fri, Mar 22, 2013	11.31	11.41	11.06	11.19
2373	NYSE	CNC	Thu, Mar 21, 2013	11.31	11.37	11.21	11.25
2372	NYSE	CNC	Wed, Mar 20, 2013	11.36	11.44	11.29	11.37
2371	NYSE	CNC	Tue, Mar 19, 2013	11.39	11.57	11.20	11.28
2370	NYSE	CNC	Mon, Mar 18, 2013	11.34	11.51	11.34	11.36
2369	NYSE	CNC	Fri, Mar 15, 2013	11.35	11.49	11.29	11.45
2368	NYSE	CNC	Thu, Mar 14, 2013	11.51	11.53	11.15	11.37
2367	NYSE	CNC	Wed, Mar 13, 2013	11.63	11.82	11.61	11.76
2366	NYSE	CNC	Tue, Mar 12, 2013	11.79	11.91	11.59	11.63
2365	NYSE	CNC	Mon, Mar 11, 2013	11.91	11.96	11.77	11.85
2364	NYSE	CNC	Fri, Mar 8, 2013	11.85	12.14	11.83	11.98
2363	NYSE	CNC	Thu, Mar 7, 2013	11.52	11.80	11.52	11.75
2362	NYSE	CNC	Wed, Mar 6, 2013	11.39	11.64	11.37	11.51
2361	NYSE	CNC	Tue, Mar 5, 2013	11.23	11.43	11.17	11.36
2360	NYSE	CNC	Mon, Mar 4, 2013	11.39	11.50	11.16	11.17
2359	NYSE	CNC	Fri, Mar 1, 2013	11.22	11.56	11.22	11.43
2358	NYSE	CNC	Thu, Feb 28, 2013	11.21	11.49	11.19	11.26
2357	NYSE	CNC	Wed, Feb 27, 2013	11.05	11.31	11.01	11.24
2356	NYSE	CNC	Tue, Feb 26, 2013	11.12	11.17	10.79	11.03
2355	NYSE	CNC	Mon, Feb 25, 2013	11.41	11.50	11.08	11.09
2354	NYSE	CNC	Fri, Feb 22, 2013	11.52	11.61	11.30	11.36
2353	NYSE	CNC	Thu, Feb 21, 2013	11.42	11.49	11.20	11.44
2352	NYSE	CNC	Wed, Feb 20, 2013	11.47	11.52	11.32	11.38
2351	NYSE	CNC	Tue, Feb 19, 2013	10.90	11.57	10.89	11.50
2350	NYSE	CNC	Fri, Feb 15, 2013	11.42	11.62	11.39	11.49
2349	NYSE	CNC	Thu, Feb 14, 2013	11.25	11.40	11.14	11.38
2348	NYSE	CNC	Wed, Feb 13, 2013	11.25	11.48	11.16	11.29
2347	NYSE	CNC	Tue, Feb 12, 2013	11.17	11.30	11.12	11.20
2346	NYSE	CNC	Mon, Feb 11, 2013	11.48	11.50	10.99	11.13
2345	NYSE	CNC	Fri, Feb 8, 2013	11.32	11.82	11.32	11.51
2344	NYSE	CNC	Thu, Feb 7, 2013	11.25	11.25	11.04	11.20
2343	NYSE	CNC	Wed, Feb 6, 2013	11.13	11.29	10.88	11.29
2342	NYSE	CNC	Tue, Feb 5, 2013	10.63	11.51	10.41	11.25
2341	NYSE	CNC	Mon, Feb 4, 2013	10.89	11.10	10.51	10.64
2340	NYSE	CNC	Fri, Feb 1, 2013	10.85	11.01	10.83	10.95
2339	NYSE	CNC	Thu, Jan 31, 2013	10.90	10.97	10.78	10.79
2338	NYSE	CNC	Wed, Jan 30, 2013	11.07	11.07	10.86	10.93
2337	NYSE	CNC	Tue, Jan 29, 2013	10.96	11.13	10.92	11.11
2336	NYSE	CNC	Mon, Jan 28, 2013	11.13	11.13	10.96	11.02
2335	NYSE	CNC	Fri, Jan 25, 2013	11.09	11.16	10.99	11.12
2334	NYSE	CNC	Thu, Jan 24, 2013	11.12	11.27	10.99	11.06
2333	NYSE	CNC	Wed, Jan 23, 2013	11.10	11.21	10.95	11.14
2332	NYSE	CNC	Tue, Jan 22, 2013	10.80	11.16	10.76	11.14
2331	NYSE	CNC	Fri, Jan 18, 2013	10.68	10.82	10.64	10.77
2330	NYSE	CNC	Thu, Jan 17, 2013	10.58	10.70	10.47	10.67
2329	NYSE	CNC	Wed, Jan 16, 2013	10.50	10.64	10.40	10.58
2328	NYSE	CNC	Tue, Jan 15, 2013	10.23	10.76	10.14	10.50
2327	NYSE	CNC	Mon, Jan 14, 2013	10.40	10.40	10.23	10.27
2326	NYSE	CNC	Fri, Jan 11, 2013	10.45	10.50	10.23	10.41
2325	NYSE	CNC	Thu, Jan 10, 2013	10.37	10.49	10.31	10.47
2324	NYSE	CNC	Wed, Jan 9, 2013	10.37	10.42	10.22	10.32
2323	NYSE	CNC	Tue, Jan 8, 2013	10.59	10.69	10.31	10.33
2322	NYSE	CNC	Mon, Jan 7, 2013	10.33	10.64	10.26	10.62
2321	NYSE	CNC	Fri, Jan 4, 2013	10.27	10.46	10.17	10.40
2320	NYSE	CNC	Thu, Jan 3, 2013	10.33	10.36	10.17	10.23
2319	NYSE	CNC	Wed, Jan 2, 2013	10.46	10.49	10.25	10.34
2318	NYSE	CNC	Mon, Dec 31, 2012	9.85	10.28	9.79	10.25
2317	NYSE	CNC	Fri, Dec 28, 2012	10.08	10.11	9.84	9.84
2316	NYSE	CNC	Thu, Dec 27, 2012	10.09	10.19	9.90	10.09
2315	NYSE	CNC	Wed, Dec 26, 2012	10.02	10.17	10.02	10.10
2314	NYSE	CNC	Mon, Dec 24, 2012	10.10	10.15	10.00	10.02
2313	NYSE	CNC	Fri, Dec 21, 2012	10.21	10.23	10.07	10.14
2312	NYSE	CNC	Thu, Dec 20, 2012	10.29	10.34	10.14	10.29
2311	NYSE	CNC	Wed, Dec 19, 2012	10.31	10.34	10.17	10.26
2310	NYSE	CNC	Tue, Dec 18, 2012	10.34	10.45	10.09	10.34
2309	NYSE	CNC	Mon, Dec 17, 2012	10.22	10.53	10.21	10.50
2308	NYSE	CNC	Fri, Dec 14, 2012	10.44	10.45	10.10	10.18
2307	NYSE	CNC	Thu, Dec 13, 2012	11.39	11.42	11.23	11.24
2306	NYSE	CNC	Wed, Dec 12, 2012	11.47	11.61	11.36	11.37
2305	NYSE	CNC	Tue, Dec 11, 2012	11.44	11.45	11.28	11.43
2304	NYSE	CNC	Mon, Dec 10, 2012	11.35	11.48	11.28	11.43
2303	NYSE	CNC	Fri, Dec 7, 2012	11.25	11.32	11.16	11.29
2302	NYSE	CNC	Thu, Dec 6, 2012	11.29	11.42	11.13	11.21
2301	NYSE	CNC	Wed, Dec 5, 2012	11.35	11.43	11.10	11.32
2300	NYSE	CNC	Tue, Dec 4, 2012	11.28	11.38	11.18	11.35
2299	NYSE	CNC	Mon, Dec 3, 2012	11.03	11.43	11.01	11.37
2298	NYSE	CNC	Fri, Nov 30, 2012	10.92	11.00	10.76	10.98
2297	NYSE	CNC	Thu, Nov 29, 2012	10.80	10.99	10.79	10.93
2296	NYSE	CNC	Wed, Nov 28, 2012	10.66	10.80	10.56	10.73
2295	NYSE	CNC	Tue, Nov 27, 2012	10.78	10.93	10.65	10.66
2294	NYSE	CNC	Mon, Nov 26, 2012	10.83	10.85	10.62	10.80
2293	NYSE	CNC	Fri, Nov 23, 2012	10.81	10.90	10.73	10.86
2292	NYSE	CNC	Wed, Nov 21, 2012	10.75	10.82	10.69	10.78
2291	NYSE	CNC	Tue, Nov 20, 2012	10.74	10.75	10.52	10.74
2290	NYSE	CNC	Mon, Nov 19, 2012	10.69	10.82	10.61	10.74
2289	NYSE	CNC	Fri, Nov 16, 2012	10.52	10.64	10.43	10.60
2288	NYSE	CNC	Thu, Nov 15, 2012	10.56	10.66	10.48	10.56
2287	NYSE	CNC	Wed, Nov 14, 2012	10.64	10.68	10.49	10.55
2286	NYSE	CNC	Tue, Nov 13, 2012	10.63	10.71	10.54	10.64
2285	NYSE	CNC	Mon, Nov 12, 2012	10.68	10.84	10.59	10.67
2284	NYSE	CNC	Fri, Nov 9, 2012	10.61	10.78	10.52	10.62
2283	NYSE	CNC	Thu, Nov 8, 2012	10.92	10.98	10.53	10.59
2282	NYSE	CNC	Wed, Nov 7, 2012	10.21	11.08	10.21	10.97
2281	NYSE	CNC	Tue, Nov 6, 2012	9.84	9.99	9.65	9.97
2280	NYSE	CNC	Mon, Nov 5, 2012	9.76	9.93	9.53	9.81
2279	NYSE	CNC	Fri, Nov 2, 2012	9.73	9.93	9.69	9.73
2278	NYSE	CNC	Thu, Nov 1, 2012	9.49	9.72	9.42	9.70
2277	NYSE	CNC	Wed, Oct 31, 2012	9.56	9.57	9.37	9.50
2276	NYSE	CNC	Fri, Oct 26, 2012	9.63	9.72	9.50	9.57
2275	NYSE	CNC	Thu, Oct 25, 2012	9.74	9.80	9.60	9.62
2274	NYSE	CNC	Wed, Oct 24, 2012	9.54	9.76	9.54	9.63
2273	NYSE	CNC	Tue, Oct 23, 2012	9.49	9.92	9.45	9.63
2272	NYSE	CNC	Mon, Oct 22, 2012	9.56	9.62	9.46	9.60
2271	NYSE	CNC	Fri, Oct 19, 2012	9.66	9.71	9.57	9.62
2270	NYSE	CNC	Thu, Oct 18, 2012	9.70	9.79	9.60	9.71
2269	NYSE	CNC	Wed, Oct 17, 2012	8.77	9.86	8.77	9.70
2268	NYSE	CNC	Tue, Oct 16, 2012	8.88	8.95	8.68	8.75
2267	NYSE	CNC	Mon, Oct 15, 2012	8.91	8.93	8.76	8.89
2266	NYSE	CNC	Fri, Oct 12, 2012	8.97	9.00	8.84	8.90
2265	NYSE	CNC	Thu, Oct 11, 2012	8.98	9.04	8.94	8.96
2264	NYSE	CNC	Wed, Oct 10, 2012	8.90	9.02	8.86	8.92
2263	NYSE	CNC	Tue, Oct 9, 2012	9.04	9.04	8.82	8.91
2262	NYSE	CNC	Mon, Oct 8, 2012	9.04	9.09	8.91	9.04
2261	NYSE	CNC	Fri, Oct 5, 2012	9.17	9.20	9.02	9.07
2260	NYSE	CNC	Thu, Oct 4, 2012	9.23	9.33	9.13	9.15
2259	NYSE	CNC	Wed, Oct 3, 2012	9.15	9.30	9.05	9.22
2258	NYSE	CNC	Tue, Oct 2, 2012	9.31	9.32	9.03	9.10
2257	NYSE	CNC	Mon, Oct 1, 2012	9.39	9.42	9.22	9.26
2256	NYSE	CNC	Fri, Sep 28, 2012	9.22	9.36	9.14	9.35
2255	NYSE	CNC	Thu, Sep 27, 2012	9.16	9.37	9.16	9.29
2254	NYSE	CNC	Wed, Sep 26, 2012	9.12	9.19	9.04	9.13
2253	NYSE	CNC	Tue, Sep 25, 2012	9.30	9.35	9.10	9.10
2252	NYSE	CNC	Mon, Sep 24, 2012	9.25	9.28	9.14	9.25
2251	NYSE	CNC	Fri, Sep 21, 2012	9.14	9.46	9.09	9.34
2250	NYSE	CNC	Thu, Sep 20, 2012	9.20	9.23	9.02	9.05
2249	NYSE	CNC	Wed, Sep 19, 2012	9.43	9.44	9.23	9.26
2248	NYSE	CNC	Tue, Sep 18, 2012	9.52	9.59	9.34	9.41
2247	NYSE	CNC	Mon, Sep 17, 2012	9.30	9.53	9.28	9.52
2246	NYSE	CNC	Fri, Sep 14, 2012	9.39	9.47	9.24	9.33
2245	NYSE	CNC	Thu, Sep 13, 2012	9.32	9.46	9.22	9.36
2244	NYSE	CNC	Wed, Sep 12, 2012	10.04	10.06	9.21	9.34
2243	NYSE	CNC	Tue, Sep 11, 2012	10.17	10.21	10.00	10.04
2242	NYSE	CNC	Mon, Sep 10, 2012	10.39	10.39	10.12	10.12
2241	NYSE	CNC	Fri, Sep 7, 2012	10.53	10.53	10.38	10.39
2240	NYSE	CNC	Thu, Sep 6, 2012	10.41	10.62	10.40	10.46
2239	NYSE	CNC	Wed, Sep 5, 2012	10.29	10.51	10.27	10.37
2238	NYSE	CNC	Tue, Sep 4, 2012	10.22	10.53	10.20	10.36
2237	NYSE	CNC	Fri, Aug 31, 2012	10.24	10.27	10.01	10.15
2236	NYSE	CNC	Thu, Aug 30, 2012	10.11	10.21	10.01	10.16
2235	NYSE	CNC	Wed, Aug 29, 2012	10.19	10.30	10.15	10.22
2234	NYSE	CNC	Tue, Aug 28, 2012	10.17	10.29	10.10	10.19
2233	NYSE	CNC	Mon, Aug 27, 2012	10.03	10.19	9.95	10.18
2232	NYSE	CNC	Fri, Aug 24, 2012	10.08	10.16	9.99	10.01
2231	NYSE	CNC	Thu, Aug 23, 2012	10.03	10.12	9.95	10.09
2230	NYSE	CNC	Wed, Aug 22, 2012	9.73	10.11	9.70	10.06
2229	NYSE	CNC	Tue, Aug 21, 2012	10.01	10.01	9.70	9.72
2228	NYSE	CNC	Mon, Aug 20, 2012	10.56	10.56	9.43	9.98
2227	NYSE	CNC	Fri, Aug 17, 2012	10.26	10.50	10.24	10.45
2226	NYSE	CNC	Thu, Aug 16, 2012	10.13	10.35	10.02	10.26
2225	NYSE	CNC	Wed, Aug 15, 2012	9.78	10.17	9.77	10.17
2224	NYSE	CNC	Tue, Aug 14, 2012	9.93	10.02	9.74	9.77
2223	NYSE	CNC	Mon, Aug 13, 2012	9.91	9.92	9.74	9.88
2222	NYSE	CNC	Fri, Aug 10, 2012	10.08	10.11	9.86	9.94
2221	NYSE	CNC	Thu, Aug 9, 2012	9.91	10.18	9.87	10.07
2220	NYSE	CNC	Wed, Aug 8, 2012	9.76	10.00	9.74	9.99
2219	NYSE	CNC	Tue, Aug 7, 2012	9.46	9.92	9.46	9.83
2218	NYSE	CNC	Mon, Aug 6, 2012	9.19	9.47	9.07	9.41
2217	NYSE	CNC	Fri, Aug 3, 2012	9.32	9.37	9.12	9.19
2216	NYSE	CNC	Thu, Aug 2, 2012	9.43	9.48	9.09	9.26
2215	NYSE	CNC	Wed, Aug 1, 2012	9.58	9.58	9.37	9.37
2214	NYSE	CNC	Tue, Jul 31, 2012	9.65	9.73	9.49	9.51
2213	NYSE	CNC	Mon, Jul 30, 2012	9.98	10.05	9.60	9.75
2212	NYSE	CNC	Fri, Jul 27, 2012	9.50	10.01	9.43	9.95
2211	NYSE	CNC	Thu, Jul 26, 2012	9.35	9.47	9.26	9.42
2210	NYSE	CNC	Wed, Jul 25, 2012	9.27	9.36	8.94	9.26
2209	NYSE	CNC	Tue, Jul 24, 2012	8.74	9.48	8.66	9.19
2208	NYSE	CNC	Mon, Jul 23, 2012	9.00	9.00	8.58	8.66
2207	NYSE	CNC	Fri, Jul 20, 2012	9.34	9.48	9.20	9.23
2206	NYSE	CNC	Thu, Jul 19, 2012	9.41	9.50	9.25	9.40
2205	NYSE	CNC	Wed, Jul 18, 2012	9.24	9.54	9.16	9.35
2204	NYSE	CNC	Tue, Jul 17, 2012	8.87	9.11	8.84	9.10
2203	NYSE	CNC	Mon, Jul 16, 2012	8.93	8.98	8.79	8.84
2202	NYSE	CNC	Fri, Jul 13, 2012	8.71	9.04	8.68	8.98
2201	NYSE	CNC	Thu, Jul 12, 2012	8.60	8.73	8.47	8.73
2200	NYSE	CNC	Wed, Jul 11, 2012	8.64	8.87	8.57	8.69
2199	NYSE	CNC	Tue, Jul 10, 2012	8.72	8.78	8.38	8.60
2198	NYSE	CNC	Mon, Jul 9, 2012	8.09	8.79	8.05	8.69
2197	NYSE	CNC	Fri, Jul 6, 2012	7.38	7.43	7.22	7.23
2196	NYSE	CNC	Thu, Jul 5, 2012	7.44	7.49	7.41	7.44
2195	NYSE	CNC	Tue, Jul 3, 2012	7.47	7.47	7.38	7.43
2194	NYSE	CNC	Mon, Jul 2, 2012	7.59	7.65	7.35	7.47
2193	NYSE	CNC	Fri, Jun 29, 2012	7.89	7.94	7.49	7.54
2192	NYSE	CNC	Thu, Jun 28, 2012	7.44	8.30	7.25	7.65
2191	NYSE	CNC	Wed, Jun 27, 2012	7.34	7.81	7.29	7.48
2190	NYSE	CNC	Tue, Jun 26, 2012	7.43	7.64	7.29	7.58
2189	NYSE	CNC	Mon, Jun 25, 2012	7.59	7.60	7.37	7.44
2188	NYSE	CNC	Fri, Jun 22, 2012	7.66	7.69	7.52	7.66
2187	NYSE	CNC	Thu, Jun 21, 2012	7.49	7.77	7.45	7.61
2186	NYSE	CNC	Wed, Jun 20, 2012	7.24	7.50	7.19	7.48
2185	NYSE	CNC	Tue, Jun 19, 2012	7.17	7.31	7.12	7.26
2184	NYSE	CNC	Mon, Jun 18, 2012	7.02	7.11	6.95	7.09
2183	NYSE	CNC	Fri, Jun 15, 2012	7.04	7.11	6.95	7.05
2182	NYSE	CNC	Thu, Jun 14, 2012	6.70	7.13	6.70	7.05
2181	NYSE	CNC	Wed, Jun 13, 2012	6.75	6.93	6.67	6.71
2180	NYSE	CNC	Tue, Jun 12, 2012	6.85	6.93	6.62	6.73
2179	NYSE	CNC	Mon, Jun 11, 2012	6.38	7.12	6.07	6.90
2178	NYSE	CNC	Fri, Jun 8, 2012	9.02	9.11	8.82	8.87
2177	NYSE	CNC	Thu, Jun 7, 2012	8.38	8.50	7.73	8.21
2176	NYSE	CNC	Wed, Jun 6, 2012	9.02	9.34	8.96	9.33
2175	NYSE	CNC	Tue, Jun 5, 2012	8.61	8.95	8.58	8.92
2174	NYSE	CNC	Mon, Jun 4, 2012	8.69	8.76	8.53	8.65
2173	NYSE	CNC	Fri, Jun 1, 2012	8.87	8.96	8.66	8.69
2172	NYSE	CNC	Thu, May 31, 2012	9.22	9.22	8.84	9.04
2171	NYSE	CNC	Wed, May 30, 2012	9.15	9.24	9.13	9.21
2170	NYSE	CNC	Tue, May 29, 2012	9.44	9.44	9.18	9.26
2169	NYSE	CNC	Fri, May 25, 2012	9.03	9.34	8.96	9.33
2168	NYSE	CNC	Thu, May 24, 2012	8.74	9.22	8.74	9.03
2167	NYSE	CNC	Wed, May 23, 2012	8.68	8.83	8.60	8.79
2166	NYSE	CNC	Tue, May 22, 2012	8.94	9.01	8.70	8.75
2165	NYSE	CNC	Mon, May 21, 2012	8.64	8.99	8.62	8.98
2164	NYSE	CNC	Fri, May 18, 2012	8.77	8.91	8.59	8.63
2163	NYSE	CNC	Thu, May 17, 2012	8.98	9.06	8.75	8.76
2162	NYSE	CNC	Wed, May 16, 2012	9.18	9.26	8.94	8.94
2161	NYSE	CNC	Tue, May 15, 2012	9.10	9.32	9.06	9.12
2160	NYSE	CNC	Mon, May 14, 2012	9.20	9.28	9.08	9.11
2159	NYSE	CNC	Fri, May 11, 2012	9.34	9.44	9.28	9.30
2158	NYSE	CNC	Thu, May 10, 2012	9.55	9.59	9.39	9.42
2157	NYSE	CNC	Wed, May 9, 2012	9.39	9.48	9.28	9.34
2156	NYSE	CNC	Tue, May 8, 2012	9.52	9.60	9.36	9.52
2155	NYSE	CNC	Mon, May 7, 2012	9.51	9.73	9.44	9.58
2154	NYSE	CNC	Fri, May 4, 2012	9.85	9.92	9.49	9.51
2153	NYSE	CNC	Thu, May 3, 2012	9.99	10.06	9.85	9.91
2152	NYSE	CNC	Wed, May 2, 2012	10.07	10.31	9.96	10.09
2151	NYSE	CNC	Tue, May 1, 2012	9.93	10.22	9.90	10.09
2150	NYSE	CNC	Mon, Apr 30, 2012	9.96	10.01	9.87	9.90
2149	NYSE	CNC	Fri, Apr 27, 2012	10.52	10.52	9.82	10.02
2148	NYSE	CNC	Thu, Apr 26, 2012	10.53	10.73	10.37	10.54
2147	NYSE	CNC	Wed, Apr 25, 2012	10.85	11.08	10.54	10.54
2146	NYSE	CNC	Tue, Apr 24, 2012	10.28	10.72	10.21	10.55
2145	NYSE	CNC	Mon, Apr 23, 2012	11.39	11.39	11.14	11.22
2144	NYSE	CNC	Fri, Apr 20, 2012	11.63	11.72	11.52	11.60
2143	NYSE	CNC	Thu, Apr 19, 2012	10.96	11.41	10.96	11.41
2142	NYSE	CNC	Wed, Apr 18, 2012	10.96	11.05	10.81	10.98
2141	NYSE	CNC	Tue, Apr 17, 2012	10.83	11.13	10.81	11.01
2140	NYSE	CNC	Mon, Apr 16, 2012	11.07	11.10	10.74	10.77
2139	NYSE	CNC	Fri, Apr 13, 2012	10.85	11.05	10.76	11.01
2138	NYSE	CNC	Thu, Apr 12, 2012	10.52	10.99	10.43	10.93
2137	NYSE	CNC	Wed, Apr 11, 2012	10.42	10.58	10.32	10.47
2136	NYSE	CNC	Tue, Apr 10, 2012	10.71	10.83	10.10	10.32
2135	NYSE	CNC	Mon, Apr 9, 2012	11.43	11.65	10.73	10.74
2134	NYSE	CNC	Thu, Apr 5, 2012	12.33	12.75	12.32	12.70
2133	NYSE	CNC	Wed, Apr 4, 2012	12.36	12.42	12.25	12.40
2132	NYSE	CNC	Tue, Apr 3, 2012	12.37	12.60	12.35	12.52
2131	NYSE	CNC	Mon, Apr 2, 2012	12.19	12.41	12.12	12.36
2130	NYSE	CNC	Fri, Mar 30, 2012	12.04	12.40	11.94	12.24
2129	NYSE	CNC	Thu, Mar 29, 2012	11.82	12.01	11.66	11.86
2128	NYSE	CNC	Wed, Mar 28, 2012	11.68	11.95	11.57	11.93
2127	NYSE	CNC	Tue, Mar 27, 2012	11.98	12.00	11.65	11.69
2126	NYSE	CNC	Mon, Mar 26, 2012	11.28	12.10	11.28	11.98
2125	NYSE	CNC	Fri, Mar 23, 2012	11.09	11.25	11.04	11.22
2124	NYSE	CNC	Thu, Mar 22, 2012	11.10	11.17	10.98	11.10
2123	NYSE	CNC	Wed, Mar 21, 2012	11.19	11.21	11.03	11.18
2122	NYSE	CNC	Tue, Mar 20, 2012	11.41	11.44	11.17	11.19
2121	NYSE	CNC	Mon, Mar 19, 2012	11.31	11.53	11.25	11.48
2120	NYSE	CNC	Fri, Mar 16, 2012	11.56	11.63	11.35	11.37
2119	NYSE	CNC	Thu, Mar 15, 2012	11.39	11.71	11.39	11.57
2118	NYSE	CNC	Wed, Mar 14, 2012	11.37	11.48	11.31	11.37
2117	NYSE	CNC	Tue, Mar 13, 2012	11.47	11.52	11.32	11.41
2116	NYSE	CNC	Mon, Mar 12, 2012	11.69	11.69	11.40	11.40
2115	NYSE	CNC	Fri, Mar 9, 2012	11.50	11.70	11.50	11.70
2114	NYSE	CNC	Thu, Mar 8, 2012	11.52	11.60	11.42	11.52
2113	NYSE	CNC	Wed, Mar 7, 2012	11.43	11.55	11.38	11.47
2112	NYSE	CNC	Tue, Mar 6, 2012	11.51	11.60	11.33	11.37
2111	NYSE	CNC	Mon, Mar 5, 2012	11.59	11.73	11.57	11.64
2110	NYSE	CNC	Fri, Mar 2, 2012	12.26	12.27	11.58	11.65
2109	NYSE	CNC	Thu, Mar 1, 2012	12.24	12.35	12.12	12.26
2108	NYSE	CNC	Wed, Feb 29, 2012	12.33	12.35	12.19	12.20
2107	NYSE	CNC	Tue, Feb 28, 2012	12.19	12.39	12.10	12.31
2106	NYSE	CNC	Mon, Feb 27, 2012	12.17	12.28	12.04	12.15
2105	NYSE	CNC	Fri, Feb 24, 2012	12.15	12.26	12.15	12.23
2104	NYSE	CNC	Thu, Feb 23, 2012	12.17	12.28	12.09	12.12
2103	NYSE	CNC	Wed, Feb 22, 2012	12.41	12.47	12.10	12.13
2102	NYSE	CNC	Tue, Feb 21, 2012	12.44	12.54	12.33	12.44
2101	NYSE	CNC	Fri, Feb 17, 2012	12.52	12.59	12.38	12.44
2100	NYSE	CNC	Thu, Feb 16, 2012	12.17	12.45	12.15	12.44
2099	NYSE	CNC	Wed, Feb 15, 2012	12.41	12.50	12.12	12.18
2098	NYSE	CNC	Tue, Feb 14, 2012	12.20	12.28	12.11	12.17
2097	NYSE	CNC	Mon, Feb 13, 2012	11.92	12.32	11.88	12.27
2096	NYSE	CNC	Fri, Feb 10, 2012	11.66	11.99	11.57	11.83
2095	NYSE	CNC	Thu, Feb 9, 2012	11.91	12.04	11.71	11.77
2094	NYSE	CNC	Wed, Feb 8, 2012	11.48	11.92	11.41	11.92
2093	NYSE	CNC	Tue, Feb 7, 2012	11.31	11.58	11.04	11.44
2092	NYSE	CNC	Mon, Feb 6, 2012	11.49	11.60	11.33	11.40
2091	NYSE	CNC	Fri, Feb 3, 2012	11.82	11.85	11.48	11.57
2090	NYSE	CNC	Thu, Feb 2, 2012	11.51	11.67	11.50	11.66
2089	NYSE	CNC	Wed, Feb 1, 2012	11.39	11.78	11.34	11.59
2088	NYSE	CNC	Tue, Jan 31, 2012	11.03	11.36	11.00	11.30
2087	NYSE	CNC	Mon, Jan 30, 2012	10.98	10.99	10.83	10.94
2086	NYSE	CNC	Fri, Jan 27, 2012	10.73	11.13	10.71	11.07
2085	NYSE	CNC	Thu, Jan 26, 2012	10.92	10.92	10.69	10.75
2084	NYSE	CNC	Wed, Jan 25, 2012	10.95	11.00	10.70	10.92
2083	NYSE	CNC	Tue, Jan 24, 2012	10.83	11.02	10.78	11.01
2082	NYSE	CNC	Mon, Jan 23, 2012	10.94	10.96	10.73	10.84
2081	NYSE	CNC	Fri, Jan 20, 2012	11.10	11.15	10.85	10.97
2080	NYSE	CNC	Thu, Jan 19, 2012	11.17	11.18	11.04	11.09
2079	NYSE	CNC	Wed, Jan 18, 2012	11.14	11.22	11.03	11.14
2078	NYSE	CNC	Tue, Jan 17, 2012	11.02	11.17	11.00	11.12
2077	NYSE	CNC	Fri, Jan 13, 2012	10.88	11.01	10.83	10.97
2076	NYSE	CNC	Thu, Jan 12, 2012	10.96	11.03	10.91	11.02
2075	NYSE	CNC	Wed, Jan 11, 2012	10.86	11.09	10.82	10.97
2074	NYSE	CNC	Tue, Jan 10, 2012	10.98	11.04	10.84	10.90
2073	NYSE	CNC	Mon, Jan 9, 2012	10.63	10.91	10.59	10.90
2072	NYSE	CNC	Fri, Jan 6, 2012	10.25	10.68	10.20	10.59
2071	NYSE	CNC	Thu, Jan 5, 2012	9.82	10.31	9.74	10.28
2070	NYSE	CNC	Wed, Jan 4, 2012	9.92	9.96	9.82	9.84
2069	NYSE	CNC	Tue, Jan 3, 2012	10.17	10.23	9.95	10.00
2068	NYSE	CNC	Fri, Dec 30, 2011	10.05	10.06	9.88	9.90
2067	NYSE	CNC	Thu, Dec 29, 2011	9.91	10.12	9.89	10.04
2066	NYSE	CNC	Wed, Dec 28, 2011	10.12	10.16	9.83	9.85
2065	NYSE	CNC	Tue, Dec 27, 2011	9.99	10.20	9.99	10.14
2064	NYSE	CNC	Fri, Dec 23, 2011	9.97	10.01	9.93	10.00
2063	NYSE	CNC	Thu, Dec 22, 2011	10.00	10.02	9.91	9.94
2062	NYSE	CNC	Wed, Dec 21, 2011	10.06	10.15	9.84	9.97
2061	NYSE	CNC	Tue, Dec 20, 2011	9.80	10.07	9.73	10.05
2060	NYSE	CNC	Mon, Dec 19, 2011	9.69	9.83	9.57	9.61
2059	NYSE	CNC	Fri, Dec 16, 2011	9.73	9.73	9.36	9.58
2058	NYSE	CNC	Thu, Dec 15, 2011	8.93	8.95	8.77	8.91
2057	NYSE	CNC	Wed, Dec 14, 2011	8.82	8.94	8.77	8.84
2056	NYSE	CNC	Tue, Dec 13, 2011	9.14	9.25	8.92	8.94
2055	NYSE	CNC	Mon, Dec 12, 2011	9.28	9.28	9.03	9.08
2054	NYSE	CNC	Fri, Dec 9, 2011	9.15	9.44	9.10	9.39
2053	NYSE	CNC	Thu, Dec 8, 2011	9.48	9.48	9.12	9.15
2052	NYSE	CNC	Wed, Dec 7, 2011	9.45	9.61	9.36	9.55
2051	NYSE	CNC	Tue, Dec 6, 2011	9.64	9.71	9.47	9.49
2050	NYSE	CNC	Mon, Dec 5, 2011	9.65	9.74	9.58	9.67
2049	NYSE	CNC	Fri, Dec 2, 2011	9.72	9.77	9.37	9.44
2048	NYSE	CNC	Thu, Dec 1, 2011	9.59	9.75	9.57	9.58
2047	NYSE	CNC	Wed, Nov 30, 2011	9.54	9.68	9.35	9.68
2046	NYSE	CNC	Tue, Nov 29, 2011	9.17	9.24	8.98	9.24
2045	NYSE	CNC	Mon, Nov 28, 2011	9.01	9.34	8.99	9.18
2044	NYSE	CNC	Fri, Nov 25, 2011	8.94	9.02	8.74	8.74
2043	NYSE	CNC	Wed, Nov 23, 2011	9.12	9.18	8.99	9.01
2042	NYSE	CNC	Tue, Nov 22, 2011	9.09	9.23	9.00	9.17
2041	NYSE	CNC	Mon, Nov 21, 2011	8.95	9.09	8.86	9.07
2040	NYSE	CNC	Fri, Nov 18, 2011	9.10	9.13	8.98	9.13
2039	NYSE	CNC	Thu, Nov 17, 2011	9.13	9.23	9.02	9.08
2038	NYSE	CNC	Wed, Nov 16, 2011	8.99	9.17	8.96	9.05
2037	NYSE	CNC	Tue, Nov 15, 2011	8.83	9.15	8.83	9.09
2036	NYSE	CNC	Mon, Nov 14, 2011	8.84	8.92	8.72	8.87
2035	NYSE	CNC	Fri, Nov 11, 2011	8.66	8.87	8.60	8.87
2034	NYSE	CNC	Thu, Nov 10, 2011	8.70	8.71	8.48	8.56
2033	NYSE	CNC	Wed, Nov 9, 2011	8.63	8.76	8.54	8.57
2032	NYSE	CNC	Tue, Nov 8, 2011	8.90	8.94	8.71	8.87
2031	NYSE	CNC	Mon, Nov 7, 2011	8.83	8.83	8.58	8.82
2030	NYSE	CNC	Fri, Nov 4, 2011	8.71	8.90	8.64	8.83
2029	NYSE	CNC	Thu, Nov 3, 2011	8.82	8.83	8.65	8.79
2028	NYSE	CNC	Wed, Nov 2, 2011	8.74	8.74	8.56	8.72
2027	NYSE	CNC	Tue, Nov 1, 2011	8.45	8.73	8.38	8.58
2026	NYSE	CNC	Mon, Oct 31, 2011	8.77	9.01	8.74	8.79
2025	NYSE	CNC	Fri, Oct 28, 2011	8.64	8.94	8.59	8.89
2024	NYSE	CNC	Thu, Oct 27, 2011	8.38	8.72	8.35	8.52
2023	NYSE	CNC	Wed, Oct 26, 2011	8.14	8.30	7.97	8.19
2022	NYSE	CNC	Tue, Oct 25, 2011	7.27	8.18	7.11	7.94
2021	NYSE	CNC	Mon, Oct 24, 2011	7.30	7.37	7.15	7.27
2020	NYSE	CNC	Fri, Oct 21, 2011	7.11	7.11	6.98	7.06
2019	NYSE	CNC	Thu, Oct 20, 2011	6.84	6.98	6.71	6.96
2018	NYSE	CNC	Wed, Oct 19, 2011	6.86	7.05	6.81	6.85
2017	NYSE	CNC	Tue, Oct 18, 2011	6.79	6.99	6.73	6.86
2016	NYSE	CNC	Mon, Oct 17, 2011	7.06	7.09	6.80	6.83
2015	NYSE	CNC	Fri, Oct 14, 2011	7.20	7.28	7.08	7.13
2014	NYSE	CNC	Thu, Oct 13, 2011	7.02	7.14	6.97	7.11
2013	NYSE	CNC	Wed, Oct 12, 2011	7.13	7.15	7.03	7.05
2012	NYSE	CNC	Tue, Oct 11, 2011	7.08	7.12	6.98	7.05
2011	NYSE	CNC	Mon, Oct 10, 2011	7.01	7.17	7.00	7.12
2010	NYSE	CNC	Fri, Oct 7, 2011	7.07	7.07	6.75	6.84
2009	NYSE	CNC	Thu, Oct 6, 2011	6.89	7.06	6.84	7.05
2008	NYSE	CNC	Wed, Oct 5, 2011	6.78	6.95	6.67	6.88
2007	NYSE	CNC	Tue, Oct 4, 2011	6.55	6.80	6.32	6.78
2006	NYSE	CNC	Mon, Oct 3, 2011	7.13	7.24	6.63	6.64
2005	NYSE	CNC	Fri, Sep 30, 2011	7.19	7.39	7.15	7.17
2004	NYSE	CNC	Thu, Sep 29, 2011	7.64	7.64	7.11	7.30
2003	NYSE	CNC	Wed, Sep 28, 2011	7.75	7.80	7.43	7.44
2002	NYSE	CNC	Tue, Sep 27, 2011	7.72	7.92	7.62	7.76
2001	NYSE	CNC	Mon, Sep 26, 2011	7.47	7.63	7.36	7.55
2000	NYSE	CNC	Fri, Sep 23, 2011	7.30	7.47	7.23	7.40
1999	NYSE	CNC	Thu, Sep 22, 2011	7.29	7.57	7.22	7.32
1998	NYSE	CNC	Wed, Sep 21, 2011	7.81	8.03	7.55	7.57
1997	NYSE	CNC	Tue, Sep 20, 2011	7.83	8.08	7.77	7.80
1996	NYSE	CNC	Mon, Sep 19, 2011	7.70	7.87	7.65	7.79
1995	NYSE	CNC	Fri, Sep 16, 2011	7.47	7.85	7.47	7.85
1994	NYSE	CNC	Thu, Sep 15, 2011	7.50	7.77	7.45	7.75
1993	NYSE	CNC	Wed, Sep 14, 2011	7.61	7.62	7.28	7.40
1992	NYSE	CNC	Tue, Sep 13, 2011	7.40	7.56	7.31	7.51
1991	NYSE	CNC	Mon, Sep 12, 2011	7.30	7.57	7.25	7.40
1990	NYSE	CNC	Fri, Sep 9, 2011	7.68	7.81	7.41	7.46
1989	NYSE	CNC	Thu, Sep 8, 2011	7.95	8.01	7.75	7.78
1988	NYSE	CNC	Wed, Sep 7, 2011	7.82	8.02	7.76	7.99
1987	NYSE	CNC	Tue, Sep 6, 2011	7.46	7.72	7.42	7.70
1986	NYSE	CNC	Fri, Sep 2, 2011	7.70	7.88	7.69	7.72
1985	NYSE	CNC	Thu, Sep 1, 2011	8.00	8.23	7.88	7.92
1984	NYSE	CNC	Wed, Aug 31, 2011	8.02	8.23	7.85	7.97
1983	NYSE	CNC	Tue, Aug 30, 2011	7.77	8.01	7.67	7.96
1982	NYSE	CNC	Mon, Aug 29, 2011	7.70	7.88	7.65	7.86
1981	NYSE	CNC	Fri, Aug 26, 2011	7.27	7.63	7.07	7.59
1980	NYSE	CNC	Thu, Aug 25, 2011	7.63	7.69	7.30	7.34
1979	NYSE	CNC	Wed, Aug 24, 2011	7.45	7.60	7.34	7.58
1978	NYSE	CNC	Tue, Aug 23, 2011	7.09	7.49	7.03	7.48
1977	NYSE	CNC	Mon, Aug 22, 2011	7.36	7.36	6.99	7.04
1976	NYSE	CNC	Fri, Aug 19, 2011	7.02	7.30	6.97	7.16
1975	NYSE	CNC	Thu, Aug 18, 2011	7.31	7.36	7.09	7.17
1974	NYSE	CNC	Wed, Aug 17, 2011	7.62	7.79	7.56	7.61
1973	NYSE	CNC	Tue, Aug 16, 2011	7.50	7.62	7.36	7.57
1972	NYSE	CNC	Mon, Aug 15, 2011	7.50	7.63	7.30	7.62
1971	NYSE	CNC	Fri, Aug 12, 2011	7.30	7.48	7.15	7.43
1970	NYSE	CNC	Thu, Aug 11, 2011	6.79	7.39	6.72	7.23
1969	NYSE	CNC	Wed, Aug 10, 2011	6.81	6.99	6.67	6.71
1968	NYSE	CNC	Tue, Aug 9, 2011	6.71	7.01	6.41	7.00
1967	NYSE	CNC	Mon, Aug 8, 2011	7.00	7.16	6.56	6.58
1966	NYSE	CNC	Fri, Aug 5, 2011	7.49	7.54	7.13	7.23
1965	NYSE	CNC	Thu, Aug 4, 2011	7.59	7.73	7.42	7.42
1964	NYSE	CNC	Wed, Aug 3, 2011	7.71	7.80	7.39	7.71
1963	NYSE	CNC	Tue, Aug 2, 2011	8.24	8.27	7.63	7.68
1962	NYSE	CNC	Mon, Aug 1, 2011	8.32	8.57	7.78	7.90
1961	NYSE	CNC	Fri, Jul 29, 2011	8.40	8.59	7.67	8.20
1960	NYSE	CNC	Thu, Jul 28, 2011	8.85	8.95	8.77	8.79
1959	NYSE	CNC	Wed, Jul 27, 2011	9.25	9.25	8.83	8.84
1958	NYSE	CNC	Tue, Jul 26, 2011	9.02	9.40	8.88	9.08
1957	NYSE	CNC	Mon, Jul 25, 2011	8.84	9.18	8.55	8.56
1956	NYSE	CNC	Fri, Jul 22, 2011	9.02	9.04	8.88	8.93
1955	NYSE	CNC	Thu, Jul 21, 2011	8.91	9.10	8.90	9.02
1954	NYSE	CNC	Wed, Jul 20, 2011	8.84	8.91	8.72	8.85
1953	NYSE	CNC	Tue, Jul 19, 2011	8.78	8.85	8.67	8.82
1952	NYSE	CNC	Mon, Jul 18, 2011	8.78	8.84	8.67	8.71
1951	NYSE	CNC	Fri, Jul 15, 2011	8.97	9.03	8.76	8.82
1950	NYSE	CNC	Thu, Jul 14, 2011	9.11	9.14	8.93	8.95
1949	NYSE	CNC	Wed, Jul 13, 2011	9.12	9.25	9.06	9.09
1948	NYSE	CNC	Tue, Jul 12, 2011	9.01	9.18	8.98	9.10
1947	NYSE	CNC	Mon, Jul 11, 2011	9.11	9.14	9.00	9.04
1946	NYSE	CNC	Fri, Jul 8, 2011	9.38	9.38	9.07	9.25
1945	NYSE	CNC	Thu, Jul 7, 2011	9.27	9.84	9.19	9.47
1944	NYSE	CNC	Wed, Jul 6, 2011	9.07	9.23	9.00	9.19
1943	NYSE	CNC	Tue, Jul 5, 2011	9.01	9.12	8.92	9.10
1942	NYSE	CNC	Fri, Jul 1, 2011	8.90	9.01	8.85	8.98
1941	NYSE	CNC	Thu, Jun 30, 2011	8.96	9.00	8.86	8.88
1940	NYSE	CNC	Wed, Jun 29, 2011	8.94	8.96	8.76	8.94
1939	NYSE	CNC	Tue, Jun 28, 2011	8.67	8.94	8.65	8.92
1938	NYSE	CNC	Mon, Jun 27, 2011	8.46	8.64	8.38	8.62
1937	NYSE	CNC	Fri, Jun 24, 2011	8.59	8.62	8.43	8.46
1936	NYSE	CNC	Thu, Jun 23, 2011	8.37	8.65	8.26	8.58
1935	NYSE	CNC	Wed, Jun 22, 2011	8.54	8.68	8.46	8.47
1934	NYSE	CNC	Tue, Jun 21, 2011	8.44	8.60	8.43	8.58
1933	NYSE	CNC	Mon, Jun 20, 2011	8.13	8.48	8.13	8.37
1932	NYSE	CNC	Fri, Jun 17, 2011	8.38	8.46	8.13	8.16
1931	NYSE	CNC	Thu, Jun 16, 2011	8.36	8.43	8.20	8.32
1930	NYSE	CNC	Wed, Jun 15, 2011	8.43	8.54	8.33	8.33
1929	NYSE	CNC	Tue, Jun 14, 2011	8.38	8.55	8.35	8.49
1928	NYSE	CNC	Mon, Jun 13, 2011	8.35	8.39	8.26	8.29
1927	NYSE	CNC	Fri, Jun 10, 2011	8.37	8.37	8.04	8.25
1926	NYSE	CNC	Thu, Jun 9, 2011	8.47	8.58	8.39	8.41
1925	NYSE	CNC	Wed, Jun 8, 2011	8.42	8.52	8.34	8.45
1924	NYSE	CNC	Tue, Jun 7, 2011	8.46	8.52	8.37	8.47
1923	NYSE	CNC	Mon, Jun 6, 2011	8.58	8.58	8.40	8.41
1922	NYSE	CNC	Fri, Jun 3, 2011	8.59	8.75	8.57	8.60
1921	NYSE	CNC	Thu, Jun 2, 2011	8.54	8.78	8.50	8.74
1920	NYSE	CNC	Wed, Jun 1, 2011	8.69	8.73	8.48	8.54
1919	NYSE	CNC	Tue, May 31, 2011	8.78	8.83	8.66	8.70
1918	NYSE	CNC	Fri, May 27, 2011	8.74	8.75	8.64	8.67
1917	NYSE	CNC	Thu, May 26, 2011	8.50	8.69	8.50	8.68
1916	NYSE	CNC	Wed, May 25, 2011	8.50	8.63	8.45	8.53
1915	NYSE	CNC	Tue, May 24, 2011	8.55	8.61	8.41	8.55
1914	NYSE	CNC	Mon, May 23, 2011	8.67	8.67	8.49	8.55
1913	NYSE	CNC	Fri, May 20, 2011	8.91	8.91	8.68	8.81
1912	NYSE	CNC	Thu, May 19, 2011	8.81	9.01	8.79	8.95
1911	NYSE	CNC	Wed, May 18, 2011	8.57	8.77	8.55	8.75
1910	NYSE	CNC	Tue, May 17, 2011	8.53	8.64	8.50	8.58
1909	NYSE	CNC	Mon, May 16, 2011	8.64	8.83	8.54	8.62
1908	NYSE	CNC	Fri, May 13, 2011	8.68	8.80	8.61	8.72
1907	NYSE	CNC	Thu, May 12, 2011	9.30	9.30	8.62	8.64
1906	NYSE	CNC	Wed, May 11, 2011	8.88	9.81	8.83	9.31
1905	NYSE	CNC	Tue, May 10, 2011	8.88	8.92	8.80	8.89
1904	NYSE	CNC	Mon, May 9, 2011	8.75	9.01	8.70	8.83
1903	NYSE	CNC	Fri, May 6, 2011	8.70	8.86	8.65	8.70
1902	NYSE	CNC	Thu, May 5, 2011	8.60	8.70	8.51	8.56
1901	NYSE	CNC	Wed, May 4, 2011	8.87	8.93	8.64	8.64
1900	NYSE	CNC	Tue, May 3, 2011	9.09	9.09	8.84	8.88
1899	NYSE	CNC	Mon, May 2, 2011	9.12	9.22	9.09	9.10
1898	NYSE	CNC	Fri, Apr 29, 2011	8.93	9.10	8.84	9.06
1897	NYSE	CNC	Thu, Apr 28, 2011	8.81	9.00	8.81	8.95
1896	NYSE	CNC	Wed, Apr 27, 2011	8.65	8.99	8.50	8.92
1895	NYSE	CNC	Tue, Apr 26, 2011	8.09	8.87	8.09	8.55
1894	NYSE	CNC	Mon, Apr 25, 2011	8.21	8.23	8.02	8.04
1893	NYSE	CNC	Thu, Apr 21, 2011	8.15	8.33	8.13	8.24
1892	NYSE	CNC	Wed, Apr 20, 2011	8.12	8.17	7.90	8.04
1891	NYSE	CNC	Tue, Apr 19, 2011	7.90	8.02	7.84	7.98
1890	NYSE	CNC	Mon, Apr 18, 2011	8.05	8.05	7.84	7.87
1889	NYSE	CNC	Fri, Apr 15, 2011	8.04	8.21	8.01	8.17
1888	NYSE	CNC	Thu, Apr 14, 2011	8.00	8.09	7.97	8.07
1887	NYSE	CNC	Wed, Apr 13, 2011	8.06	8.10	7.97	8.07
1886	NYSE	CNC	Tue, Apr 12, 2011	8.03	8.12	7.96	8.01
1885	NYSE	CNC	Mon, Apr 11, 2011	8.04	8.09	7.97	8.04
1884	NYSE	CNC	Fri, Apr 8, 2011	8.19	8.28	7.93	8.03
1883	NYSE	CNC	Thu, Apr 7, 2011	8.23	8.33	8.17	8.17
1882	NYSE	CNC	Wed, Apr 6, 2011	8.38	8.40	8.24	8.24
1881	NYSE	CNC	Tue, Apr 5, 2011	8.45	8.47	8.35	8.36
1880	NYSE	CNC	Mon, Apr 4, 2011	8.40	8.52	8.40	8.49
1879	NYSE	CNC	Fri, Apr 1, 2011	8.28	8.44	8.26	8.38
1878	NYSE	CNC	Thu, Mar 31, 2011	8.17	8.25	8.11	8.25
1877	NYSE	CNC	Wed, Mar 30, 2011	8.08	8.19	8.06	8.18
1876	NYSE	CNC	Tue, Mar 29, 2011	7.85	8.07	7.85	8.06
1875	NYSE	CNC	Mon, Mar 28, 2011	7.80	7.91	7.75	7.87
1874	NYSE	CNC	Fri, Mar 25, 2011	7.76	7.87	7.72	7.76
1873	NYSE	CNC	Thu, Mar 24, 2011	7.55	7.74	7.50	7.72
1872	NYSE	CNC	Wed, Mar 23, 2011	7.49	7.51	7.39	7.50
1871	NYSE	CNC	Tue, Mar 22, 2011	7.61	7.64	7.48	7.52
1870	NYSE	CNC	Mon, Mar 21, 2011	7.48	7.59	7.48	7.57
1869	NYSE	CNC	Fri, Mar 18, 2011	7.40	7.49	7.36	7.38
1868	NYSE	CNC	Thu, Mar 17, 2011	7.38	7.43	7.29	7.32
1867	NYSE	CNC	Wed, Mar 16, 2011	7.39	7.47	7.26	7.26
1866	NYSE	CNC	Tue, Mar 15, 2011	7.25	7.51	7.21	7.43
1865	NYSE	CNC	Mon, Mar 14, 2011	7.63	7.74	7.51	7.51
1864	NYSE	CNC	Fri, Mar 11, 2011	7.76	7.77	7.61	7.70
1863	NYSE	CNC	Thu, Mar 10, 2011	7.79	7.83	7.70	7.75
1862	NYSE	CNC	Wed, Mar 9, 2011	7.77	7.95	7.77	7.90
1861	NYSE	CNC	Tue, Mar 8, 2011	7.66	7.86	7.64	7.81
1860	NYSE	CNC	Mon, Mar 7, 2011	7.54	7.67	7.45	7.67
1859	NYSE	CNC	Fri, Mar 4, 2011	7.68	7.73	7.56	7.67
1858	NYSE	CNC	Thu, Mar 3, 2011	7.58	7.77	7.51	7.70
1857	NYSE	CNC	Wed, Mar 2, 2011	7.36	7.57	7.36	7.50
1856	NYSE	CNC	Tue, Mar 1, 2011	7.62	7.62	7.31	7.37
1855	NYSE	CNC	Mon, Feb 28, 2011	7.56	7.62	7.54	7.62
1854	NYSE	CNC	Fri, Feb 25, 2011	7.34	7.56	7.34	7.55
1853	NYSE	CNC	Thu, Feb 24, 2011	7.14	7.42	7.01	7.33
1852	NYSE	CNC	Wed, Feb 23, 2011	7.37	7.37	7.09	7.10
1851	NYSE	CNC	Tue, Feb 22, 2011	7.52	7.57	7.35	7.39
1850	NYSE	CNC	Fri, Feb 18, 2011	7.51	7.68	7.45	7.59
1849	NYSE	CNC	Thu, Feb 17, 2011	7.48	7.55	7.43	7.47
1848	NYSE	CNC	Wed, Feb 16, 2011	7.42	7.50	7.36	7.48
1847	NYSE	CNC	Tue, Feb 15, 2011	7.42	7.49	7.37	7.38
1846	NYSE	CNC	Mon, Feb 14, 2011	7.36	7.47	7.34	7.43
1845	NYSE	CNC	Fri, Feb 11, 2011	7.31	7.45	7.26	7.39
1844	NYSE	CNC	Thu, Feb 10, 2011	7.31	7.39	7.30	7.34
1843	NYSE	CNC	Wed, Feb 9, 2011	7.26	7.49	7.26	7.39
1842	NYSE	CNC	Tue, Feb 8, 2011	7.04	7.53	6.91	7.30
1841	NYSE	CNC	Mon, Feb 7, 2011	7.01	7.05	6.92	6.94
1840	NYSE	CNC	Fri, Feb 4, 2011	7.09	7.18	6.96	6.99
1839	NYSE	CNC	Thu, Feb 3, 2011	7.01	7.11	6.93	7.05
1838	NYSE	CNC	Wed, Feb 2, 2011	7.03	7.08	6.94	6.95
1837	NYSE	CNC	Tue, Feb 1, 2011	6.94	7.14	6.91	7.07
1836	NYSE	CNC	Mon, Jan 31, 2011	6.86	6.95	6.79	6.93
1835	NYSE	CNC	Fri, Jan 28, 2011	7.00	7.01	6.74	6.82
1834	NYSE	CNC	Thu, Jan 27, 2011	6.90	7.02	6.89	7.00
1833	NYSE	CNC	Wed, Jan 26, 2011	6.68	7.04	6.67	6.93
1832	NYSE	CNC	Tue, Jan 25, 2011	6.37	6.67	6.37	6.66
1831	NYSE	CNC	Mon, Jan 24, 2011	6.38	6.49	6.27	6.41
1830	NYSE	CNC	Fri, Jan 21, 2011	6.48	6.59	6.35	6.37
1829	NYSE	CNC	Thu, Jan 20, 2011	6.70	6.78	6.44	6.45
1828	NYSE	CNC	Wed, Jan 19, 2011	7.25	7.27	6.74	6.74
1827	NYSE	CNC	Tue, Jan 18, 2011	7.11	7.32	7.01	7.29
1826	NYSE	CNC	Fri, Jan 14, 2011	6.96	7.35	6.93	7.29
1825	NYSE	CNC	Thu, Jan 13, 2011	6.90	7.00	6.87	6.98
1824	NYSE	CNC	Wed, Jan 12, 2011	6.98	6.98	6.86	6.89
1823	NYSE	CNC	Tue, Jan 11, 2011	6.96	7.01	6.90	6.94
1822	NYSE	CNC	Mon, Jan 10, 2011	6.93	7.02	6.85	6.95
1821	NYSE	CNC	Fri, Jan 7, 2011	6.91	6.98	6.83	6.94
1820	NYSE	CNC	Thu, Jan 6, 2011	6.68	7.36	6.68	6.88
1819	NYSE	CNC	Wed, Jan 5, 2011	6.54	6.56	6.47	6.53
1818	NYSE	CNC	Tue, Jan 4, 2011	6.63	6.64	6.51	6.56
1817	NYSE	CNC	Mon, Jan 3, 2011	6.39	6.63	6.38	6.61
1816	NYSE	CNC	Fri, Dec 31, 2010	6.43	6.46	6.33	6.34
1815	NYSE	CNC	Thu, Dec 30, 2010	6.59	6.60	6.43	6.43
1814	NYSE	CNC	Wed, Dec 29, 2010	6.46	6.59	6.45	6.58
1813	NYSE	CNC	Tue, Dec 28, 2010	6.52	6.52	6.39	6.46
1812	NYSE	CNC	Mon, Dec 27, 2010	6.50	6.54	6.47	6.50
1811	NYSE	CNC	Thu, Dec 23, 2010	6.52	6.61	6.48	6.51
1810	NYSE	CNC	Wed, Dec 22, 2010	6.52	6.58	6.46	6.52
1809	NYSE	CNC	Tue, Dec 21, 2010	6.48	6.56	6.48	6.52
1808	NYSE	CNC	Mon, Dec 20, 2010	6.38	6.48	6.37	6.46
1807	NYSE	CNC	Fri, Dec 17, 2010	6.31	6.48	6.28	6.35
1806	NYSE	CNC	Thu, Dec 16, 2010	6.15	6.31	6.13	6.27
1805	NYSE	CNC	Wed, Dec 15, 2010	6.10	6.21	6.07	6.15
1804	NYSE	CNC	Tue, Dec 14, 2010	5.97	6.09	5.97	6.08
1803	NYSE	CNC	Mon, Dec 13, 2010	6.08	6.10	5.97	5.97
1802	NYSE	CNC	Fri, Dec 10, 2010	6.00	6.12	5.99	6.06
1801	NYSE	CNC	Thu, Dec 9, 2010	6.20	6.25	5.97	5.99
1800	NYSE	CNC	Wed, Dec 8, 2010	5.97	6.21	5.96	6.17
1799	NYSE	CNC	Tue, Dec 7, 2010	6.05	6.07	5.93	5.97
1798	NYSE	CNC	Mon, Dec 6, 2010	5.97	6.06	5.94	5.99
1797	NYSE	CNC	Fri, Dec 3, 2010	5.92	6.01	5.88	5.99
1796	NYSE	CNC	Thu, Dec 2, 2010	5.89	5.96	5.84	5.96
1795	NYSE	CNC	Wed, Dec 1, 2010	5.89	5.98	5.83	5.89
1794	NYSE	CNC	Tue, Nov 30, 2010	5.78	5.87	5.74	5.81
1793	NYSE	CNC	Mon, Nov 29, 2010	5.75	5.90	5.70	5.85
1792	NYSE	CNC	Fri, Nov 26, 2010	5.81	5.85	5.78	5.78
1791	NYSE	CNC	Wed, Nov 24, 2010	5.80	5.89	5.75	5.87
1790	NYSE	CNC	Tue, Nov 23, 2010	5.77	5.81	5.74	5.75
1789	NYSE	CNC	Mon, Nov 22, 2010	5.66	5.82	5.63	5.79
1788	NYSE	CNC	Fri, Nov 19, 2010	5.65	5.75	5.61	5.66
1787	NYSE	CNC	Thu, Nov 18, 2010	5.69	5.79	5.62	5.69
1786	NYSE	CNC	Wed, Nov 17, 2010	5.51	5.68	5.48	5.65
1785	NYSE	CNC	Tue, Nov 16, 2010	5.53	5.60	5.46	5.49
1784	NYSE	CNC	Mon, Nov 15, 2010	5.53	5.53	5.41	5.51
1783	NYSE	CNC	Fri, Nov 12, 2010	5.47	5.58	5.46	5.51
1782	NYSE	CNC	Thu, Nov 11, 2010	5.40	5.54	5.35	5.52
1781	NYSE	CNC	Wed, Nov 10, 2010	5.55	5.59	5.30	5.46
1780	NYSE	CNC	Tue, Nov 9, 2010	5.68	5.69	5.54	5.55
1779	NYSE	CNC	Mon, Nov 8, 2010	5.65	5.70	5.57	5.66
1778	NYSE	CNC	Fri, Nov 5, 2010	5.73	5.74	5.60	5.66
1777	NYSE	CNC	Thu, Nov 4, 2010	5.65	5.73	5.65	5.71
1776	NYSE	CNC	Wed, Nov 3, 2010	5.71	5.75	5.52	5.59
1775	NYSE	CNC	Tue, Nov 2, 2010	5.63	5.72	5.62	5.72
1774	NYSE	CNC	Mon, Nov 1, 2010	5.61	5.68	5.52	5.58
1773	NYSE	CNC	Fri, Oct 29, 2010	5.62	5.64	5.56	5.58
1772	NYSE	CNC	Thu, Oct 28, 2010	5.67	5.70	5.60	5.63
1771	NYSE	CNC	Wed, Oct 27, 2010	5.69	5.75	5.65	5.71
1770	NYSE	CNC	Tue, Oct 26, 2010	5.92	5.92	5.59	5.70
1769	NYSE	CNC	Mon, Oct 25, 2010	6.11	6.22	6.08	6.11
1768	NYSE	CNC	Fri, Oct 22, 2010	6.00	6.09	5.96	6.07
1767	NYSE	CNC	Thu, Oct 21, 2010	6.09	6.12	5.88	5.97
1766	NYSE	CNC	Wed, Oct 20, 2010	6.03	6.09	6.02	6.08
1765	NYSE	CNC	Tue, Oct 19, 2010	6.11	6.14	5.98	6.00
1764	NYSE	CNC	Mon, Oct 18, 2010	6.14	6.19	6.10	6.18
1763	NYSE	CNC	Fri, Oct 15, 2010	6.10	6.19	6.03	6.13
1762	NYSE	CNC	Thu, Oct 14, 2010	6.04	6.14	6.00	6.05
1761	NYSE	CNC	Wed, Oct 13, 2010	6.02	6.08	5.95	6.04
1760	NYSE	CNC	Tue, Oct 12, 2010	5.94	6.03	5.85	6.01
1759	NYSE	CNC	Mon, Oct 11, 2010	5.88	6.02	5.87	5.93
1758	NYSE	CNC	Fri, Oct 8, 2010	5.79	5.90	5.74	5.88
1757	NYSE	CNC	Thu, Oct 7, 2010	5.83	5.88	5.75	5.77
1756	NYSE	CNC	Wed, Oct 6, 2010	5.84	5.86	5.71	5.79
1755	NYSE	CNC	Tue, Oct 5, 2010	5.76	5.85	5.70	5.85
1754	NYSE	CNC	Mon, Oct 4, 2010	5.82	5.84	5.68	5.71
1753	NYSE	CNC	Fri, Oct 1, 2010	5.95	5.97	5.76	5.84
1752	NYSE	CNC	Thu, Sep 30, 2010	5.82	5.91	5.79	5.90
1751	NYSE	CNC	Wed, Sep 29, 2010	5.71	5.82	5.62	5.78
1750	NYSE	CNC	Tue, Sep 28, 2010	5.55	5.75	5.48	5.73
1749	NYSE	CNC	Mon, Sep 27, 2010	5.52	5.56	5.43	5.53
1748	NYSE	CNC	Fri, Sep 24, 2010	5.38	5.51	5.34	5.50
1747	NYSE	CNC	Thu, Sep 23, 2010	5.48	5.52	5.31	5.33
1746	NYSE	CNC	Wed, Sep 22, 2010	5.54	5.60	5.44	5.52
1745	NYSE	CNC	Tue, Sep 21, 2010	5.57	5.62	5.48	5.55
1744	NYSE	CNC	Mon, Sep 20, 2010	5.47	5.59	5.46	5.58
1743	NYSE	CNC	Fri, Sep 17, 2010	5.54	5.54	5.37	5.47
1742	NYSE	CNC	Thu, Sep 16, 2010	5.54	5.54	5.46	5.49
1741	NYSE	CNC	Wed, Sep 15, 2010	5.50	5.59	5.47	5.55
1740	NYSE	CNC	Tue, Sep 14, 2010	5.53	5.54	5.38	5.50
1739	NYSE	CNC	Mon, Sep 13, 2010	5.47	5.57	5.46	5.53
1738	NYSE	CNC	Fri, Sep 10, 2010	5.39	5.50	5.27	5.42
1737	NYSE	CNC	Thu, Sep 9, 2010	5.33	5.41	5.28	5.33
1736	NYSE	CNC	Wed, Sep 8, 2010	5.26	5.33	5.23	5.28
1735	NYSE	CNC	Tue, Sep 7, 2010	5.25	5.30	5.15	5.25
1734	NYSE	CNC	Fri, Sep 3, 2010	5.20	5.37	5.19	5.37
1733	NYSE	CNC	Thu, Sep 2, 2010	5.15	5.18	5.08	5.14
1732	NYSE	CNC	Wed, Sep 1, 2010	5.13	5.27	5.09	5.15
1731	NYSE	CNC	Tue, Aug 31, 2010	5.19	5.20	5.00	5.06
1730	NYSE	CNC	Mon, Aug 30, 2010	5.46	5.46	5.21	5.21
1729	NYSE	CNC	Fri, Aug 27, 2010	5.40	5.50	5.27	5.46
1728	NYSE	CNC	Thu, Aug 26, 2010	5.19	5.47	5.17	5.38
1727	NYSE	CNC	Wed, Aug 25, 2010	5.05	5.19	5.04	5.17
1726	NYSE	CNC	Tue, Aug 24, 2010	5.13	5.19	5.04	5.08
1725	NYSE	CNC	Mon, Aug 23, 2010	5.09	5.26	5.05	5.18
1724	NYSE	CNC	Fri, Aug 20, 2010	5.09	5.12	5.03	5.08
1723	NYSE	CNC	Thu, Aug 19, 2010	5.27	5.30	5.09	5.13
1722	NYSE	CNC	Wed, Aug 18, 2010	5.25	5.30	5.15	5.29
1721	NYSE	CNC	Tue, Aug 17, 2010	5.32	5.35	5.22	5.25
1720	NYSE	CNC	Mon, Aug 16, 2010	5.26	5.31	5.19	5.28
1719	NYSE	CNC	Fri, Aug 13, 2010	5.21	5.31	5.13	5.26
1718	NYSE	CNC	Thu, Aug 12, 2010	5.25	5.29	5.18	5.23
1717	NYSE	CNC	Wed, Aug 11, 2010	5.41	5.44	5.27	5.30
1716	NYSE	CNC	Tue, Aug 10, 2010	5.66	5.66	5.37	5.49
1715	NYSE	CNC	Mon, Aug 9, 2010	5.51	5.57	5.47	5.48
1714	NYSE	CNC	Fri, Aug 6, 2010	5.44	5.52	5.40	5.48
1713	NYSE	CNC	Thu, Aug 5, 2010	5.63	5.68	5.47	5.49
1712	NYSE	CNC	Wed, Aug 4, 2010	5.55	5.83	5.55	5.66
1711	NYSE	CNC	Tue, Aug 3, 2010	5.40	5.58	5.34	5.54
1710	NYSE	CNC	Mon, Aug 2, 2010	5.40	5.53	5.40	5.42
1709	NYSE	CNC	Fri, Jul 30, 2010	5.05	5.36	5.03	5.33
1708	NYSE	CNC	Thu, Jul 29, 2010	5.18	5.21	5.00	5.10
1707	NYSE	CNC	Wed, Jul 28, 2010	5.54	5.54	5.11	5.14
1706	NYSE	CNC	Tue, Jul 27, 2010	5.44	5.70	5.44	5.54
1705	NYSE	CNC	Mon, Jul 26, 2010	5.33	5.44	5.31	5.43
1704	NYSE	CNC	Fri, Jul 23, 2010	5.18	5.34	5.11	5.30
1703	NYSE	CNC	Thu, Jul 22, 2010	5.12	5.19	5.07	5.17
1702	NYSE	CNC	Wed, Jul 21, 2010	5.30	5.36	5.06	5.06
1701	NYSE	CNC	Tue, Jul 20, 2010	5.17	5.32	5.15	5.32
1700	NYSE	CNC	Mon, Jul 19, 2010	5.26	5.29	5.17	5.23
1699	NYSE	CNC	Fri, Jul 16, 2010	5.44	5.45	5.22	5.25
1698	NYSE	CNC	Thu, Jul 15, 2010	5.44	5.51	5.39	5.48
1697	NYSE	CNC	Wed, Jul 14, 2010	5.35	5.51	5.33	5.45
1696	NYSE	CNC	Tue, Jul 13, 2010	5.22	5.36	5.12	5.34
1695	NYSE	CNC	Mon, Jul 12, 2010	5.19	5.21	5.10	5.16
1694	NYSE	CNC	Fri, Jul 9, 2010	5.24	5.26	5.13	5.21
1693	NYSE	CNC	Thu, Jul 8, 2010	5.31	5.39	5.20	5.23
1692	NYSE	CNC	Wed, Jul 7, 2010	5.41	5.45	5.17	5.27
1691	NYSE	CNC	Tue, Jul 6, 2010	5.39	5.54	5.35	5.39
1690	NYSE	CNC	Fri, Jul 2, 2010	5.31	5.40	5.25	5.34
1689	NYSE	CNC	Thu, Jul 1, 2010	5.34	5.36	5.14	5.29
1688	NYSE	CNC	Wed, Jun 30, 2010	5.30	5.42	5.22	5.38
1687	NYSE	CNC	Tue, Jun 29, 2010	5.46	5.52	5.27	5.31
1686	NYSE	CNC	Mon, Jun 28, 2010	5.65	5.69	5.51	5.53
1685	NYSE	CNC	Fri, Jun 25, 2010	5.68	5.69	5.61	5.65
1684	NYSE	CNC	Thu, Jun 24, 2010	5.78	5.82	5.67	5.68
1683	NYSE	CNC	Wed, Jun 23, 2010	5.62	5.90	5.55	5.81
1682	NYSE	CNC	Tue, Jun 22, 2010	5.85	5.91	5.59	5.60
1681	NYSE	CNC	Mon, Jun 21, 2010	5.97	6.03	5.83	5.86
1680	NYSE	CNC	Fri, Jun 18, 2010	5.94	5.98	5.82	5.92
1679	NYSE	CNC	Thu, Jun 17, 2010	5.78	5.84	5.74	5.84
1678	NYSE	CNC	Wed, Jun 16, 2010	5.75	5.82	5.73	5.78
1677	NYSE	CNC	Tue, Jun 15, 2010	5.74	5.78	5.68	5.77
1676	NYSE	CNC	Mon, Jun 14, 2010	5.76	5.77	5.69	5.71
1675	NYSE	CNC	Fri, Jun 11, 2010	5.65	5.78	5.60	5.73
1674	NYSE	CNC	Thu, Jun 10, 2010	5.74	5.74	5.65	5.69
1673	NYSE	CNC	Wed, Jun 9, 2010	5.76	5.84	5.63	5.66
1672	NYSE	CNC	Tue, Jun 8, 2010	5.90	5.94	5.69	5.76
1671	NYSE	CNC	Mon, Jun 7, 2010	5.89	5.96	5.70	5.90
1670	NYSE	CNC	Fri, Jun 4, 2010	5.63	6.07	5.62	5.90
1669	NYSE	CNC	Thu, Jun 3, 2010	5.56	5.74	5.54	5.71
1668	NYSE	CNC	Wed, Jun 2, 2010	5.57	5.60	5.46	5.52
1667	NYSE	CNC	Tue, Jun 1, 2010	5.68	5.78	5.58	5.58
1666	NYSE	CNC	Fri, May 28, 2010	5.64	5.76	5.50	5.71
1665	NYSE	CNC	Thu, May 27, 2010	5.59	5.69	5.54	5.67
1664	NYSE	CNC	Wed, May 26, 2010	5.36	5.63	5.33	5.50
1663	NYSE	CNC	Tue, May 25, 2010	5.25	5.36	5.19	5.34
1662	NYSE	CNC	Mon, May 24, 2010	5.40	5.48	5.29	5.34
1661	NYSE	CNC	Fri, May 21, 2010	5.31	5.50	5.29	5.42
1660	NYSE	CNC	Thu, May 20, 2010	5.66	5.68	5.42	5.42
1659	NYSE	CNC	Wed, May 19, 2010	5.73	5.84	5.71	5.76
1658	NYSE	CNC	Tue, May 18, 2010	5.81	5.83	5.68	5.74
1657	NYSE	CNC	Mon, May 17, 2010	5.82	5.95	5.71	5.77
1656	NYSE	CNC	Fri, May 14, 2010	5.59	5.77	5.46	5.77
1655	NYSE	CNC	Thu, May 13, 2010	5.73	5.74	5.60	5.63
1654	NYSE	CNC	Wed, May 12, 2010	5.58	5.73	5.52	5.72
1653	NYSE	CNC	Tue, May 11, 2010	5.49	5.67	5.49	5.57
1652	NYSE	CNC	Mon, May 10, 2010	5.45	5.54	5.37	5.52
1651	NYSE	CNC	Fri, May 7, 2010	5.42	5.42	5.16	5.26
1650	NYSE	CNC	Thu, May 6, 2010	5.55	5.64	5.13	5.44
1649	NYSE	CNC	Wed, May 5, 2010	5.58	5.61	5.50	5.59
1648	NYSE	CNC	Tue, May 4, 2010	5.71	5.75	5.56	5.58
1647	NYSE	CNC	Mon, May 3, 2010	5.73	5.84	5.69	5.77
1646	NYSE	CNC	Fri, Apr 30, 2010	5.96	6.01	5.73	5.73
1645	NYSE	CNC	Thu, Apr 29, 2010	6.00	6.05	5.93	5.98
1644	NYSE	CNC	Wed, Apr 28, 2010	6.07	6.10	5.87	5.99
1643	NYSE	CNC	Tue, Apr 27, 2010	6.13	6.39	6.00	6.04
1642	NYSE	CNC	Mon, Apr 26, 2010	6.35	6.37	6.11	6.17
1641	NYSE	CNC	Fri, Apr 23, 2010	6.29	6.36	6.20	6.36
1640	NYSE	CNC	Thu, Apr 22, 2010	6.23	6.29	6.13	6.29
1639	NYSE	CNC	Wed, Apr 21, 2010	6.41	6.45	6.23	6.27
1638	NYSE	CNC	Tue, Apr 20, 2010	6.36	6.49	6.25	6.41
1637	NYSE	CNC	Mon, Apr 19, 2010	6.09	6.36	6.09	6.29
1636	NYSE	CNC	Fri, Apr 16, 2010	6.18	6.24	6.07	6.12
1635	NYSE	CNC	Thu, Apr 15, 2010	6.06	6.20	6.00	6.18
1634	NYSE	CNC	Wed, Apr 14, 2010	6.01	6.10	5.94	6.08
1633	NYSE	CNC	Tue, Apr 13, 2010	5.99	6.01	5.89	5.98
1632	NYSE	CNC	Mon, Apr 12, 2010	6.10	6.10	6.03	6.03
1631	NYSE	CNC	Fri, Apr 9, 2010	6.05	6.08	5.98	6.05
1630	NYSE	CNC	Thu, Apr 8, 2010	6.04	6.08	5.95	6.02
1629	NYSE	CNC	Wed, Apr 7, 2010	6.12	6.19	6.03	6.07
1628	NYSE	CNC	Tue, Apr 6, 2010	6.16	6.22	6.10	6.15
1627	NYSE	CNC	Mon, Apr 5, 2010	6.19	6.26	6.11	6.16
1626	NYSE	CNC	Thu, Apr 1, 2010	6.03	6.15	6.03	6.15
1625	NYSE	CNC	Wed, Mar 31, 2010	5.98	6.04	5.86	6.01
1624	NYSE	CNC	Tue, Mar 30, 2010	6.02	6.03	5.93	6.01
1623	NYSE	CNC	Mon, Mar 29, 2010	5.88	6.04	5.85	6.03
1622	NYSE	CNC	Fri, Mar 26, 2010	6.03	6.03	5.85	5.88
1621	NYSE	CNC	Thu, Mar 25, 2010	6.10	6.26	6.00	6.03
1620	NYSE	CNC	Wed, Mar 24, 2010	6.03	6.13	5.92	6.07
1619	NYSE	CNC	Tue, Mar 23, 2010	6.06	6.18	5.83	6.06
1618	NYSE	CNC	Mon, Mar 22, 2010	5.52	6.06	4.95	6.04
1617	NYSE	CNC	Fri, Mar 19, 2010	5.19	5.52	5.17	5.46
1616	NYSE	CNC	Thu, Mar 18, 2010	5.00	5.24	4.89	5.16
1615	NYSE	CNC	Wed, Mar 17, 2010	4.81	4.92	4.80	4.92
1614	NYSE	CNC	Tue, Mar 16, 2010	4.66	4.80	4.61	4.80
1613	NYSE	CNC	Mon, Mar 15, 2010	4.53	4.65	4.48	4.64
1612	NYSE	CNC	Fri, Mar 12, 2010	4.57	4.61	4.50	4.52
1611	NYSE	CNC	Thu, Mar 11, 2010	4.48	4.58	4.46	4.58
1610	NYSE	CNC	Wed, Mar 10, 2010	4.49	4.50	4.43	4.49
1609	NYSE	CNC	Tue, Mar 9, 2010	4.60	4.63	4.46	4.48
1608	NYSE	CNC	Mon, Mar 8, 2010	4.67	4.69	4.62	4.63
1607	NYSE	CNC	Fri, Mar 5, 2010	4.66	4.68	4.61	4.66
1606	NYSE	CNC	Thu, Mar 4, 2010	4.64	4.72	4.59	4.65
1605	NYSE	CNC	Wed, Mar 3, 2010	4.66	4.67	4.61	4.64
1604	NYSE	CNC	Tue, Mar 2, 2010	4.55	4.67	4.55	4.64
1603	NYSE	CNC	Mon, Mar 1, 2010	4.48	4.57	4.43	4.55
1602	NYSE	CNC	Fri, Feb 26, 2010	4.49	4.50	4.44	4.47
1601	NYSE	CNC	Thu, Feb 25, 2010	4.43	4.51	4.43	4.48
1600	NYSE	CNC	Wed, Feb 24, 2010	4.49	4.50	4.43	4.47
1599	NYSE	CNC	Tue, Feb 23, 2010	4.52	4.52	4.46	4.49
1598	NYSE	CNC	Mon, Feb 22, 2010	4.54	4.59	4.48	4.51
1597	NYSE	CNC	Fri, Feb 19, 2010	4.53	4.59	4.49	4.55
1596	NYSE	CNC	Thu, Feb 18, 2010	4.50	4.58	4.45	4.52
1595	NYSE	CNC	Wed, Feb 17, 2010	4.53	4.57	4.50	4.51
1594	NYSE	CNC	Tue, Feb 16, 2010	4.55	4.58	4.44	4.51
1593	NYSE	CNC	Fri, Feb 12, 2010	4.48	4.55	4.43	4.54
1592	NYSE	CNC	Thu, Feb 11, 2010	4.48	4.51	4.41	4.50
1591	NYSE	CNC	Wed, Feb 10, 2010	4.54	4.58	4.44	4.51
1590	NYSE	CNC	Tue, Feb 9, 2010	4.55	4.62	4.40	4.58
1589	NYSE	CNC	Mon, Feb 8, 2010	4.61	4.64	4.47	4.52
1588	NYSE	CNC	Fri, Feb 5, 2010	4.64	4.66	4.48	4.60
1587	NYSE	CNC	Thu, Feb 4, 2010	4.75	4.78	4.63	4.64
1586	NYSE	CNC	Wed, Feb 3, 2010	4.81	4.83	4.76	4.78
1585	NYSE	CNC	Tue, Feb 2, 2010	4.81	4.84	4.73	4.81
1584	NYSE	CNC	Mon, Feb 1, 2010	4.84	4.87	4.81	4.82
1583	NYSE	CNC	Fri, Jan 29, 2010	4.88	4.92	4.81	4.81
1582	NYSE	CNC	Thu, Jan 28, 2010	4.94	4.99	4.84	4.88
1581	NYSE	CNC	Wed, Jan 27, 2010	4.87	4.99	4.84	4.92
1580	NYSE	CNC	Tue, Jan 26, 2010	4.92	4.95	4.84	4.86
1579	NYSE	CNC	Mon, Jan 25, 2010	4.97	5.03	4.88	4.95
1578	NYSE	CNC	Fri, Jan 22, 2010	4.89	5.06	4.84	4.99
1577	NYSE	CNC	Thu, Jan 21, 2010	4.87	5.02	4.78	4.85
1576	NYSE	CNC	Wed, Jan 20, 2010	5.23	5.25	4.86	4.89
1575	NYSE	CNC	Tue, Jan 19, 2010	5.38	5.40	5.19	5.25
1574	NYSE	CNC	Fri, Jan 15, 2010	5.52	5.56	5.46	5.51
1573	NYSE	CNC	Thu, Jan 14, 2010	5.45	5.54	5.41	5.50
1572	NYSE	CNC	Wed, Jan 13, 2010	5.35	5.52	5.34	5.43
1571	NYSE	CNC	Tue, Jan 12, 2010	5.31	5.34	5.27	5.33
1570	NYSE	CNC	Mon, Jan 11, 2010	5.40	5.41	5.32	5.35
1569	NYSE	CNC	Fri, Jan 8, 2010	5.41	5.41	5.32	5.39
1568	NYSE	CNC	Thu, Jan 7, 2010	5.32	5.46	5.29	5.45
1567	NYSE	CNC	Wed, Jan 6, 2010	5.24	5.32	5.23	5.32
1566	NYSE	CNC	Tue, Jan 5, 2010	5.44	5.45	5.25	5.25
1565	NYSE	CNC	Mon, Jan 4, 2010	5.35	5.44	5.32	5.43
1564	NYSE	CNC	Thu, Dec 31, 2009	5.39	5.47	5.29	5.29
1563	NYSE	CNC	Wed, Dec 30, 2009	5.41	5.44	5.31	5.41
1562	NYSE	CNC	Tue, Dec 29, 2009	5.47	5.47	5.39	5.41
1561	NYSE	CNC	Mon, Dec 28, 2009	5.50	5.50	5.40	5.44
1560	NYSE	CNC	Thu, Dec 24, 2009	5.50	5.51	5.46	5.48
1559	NYSE	CNC	Wed, Dec 23, 2009	5.37	5.49	5.37	5.48
1558	NYSE	CNC	Tue, Dec 22, 2009	5.35	5.41	5.33	5.38
1557	NYSE	CNC	Mon, Dec 21, 2009	5.21	5.35	5.21	5.33
1556	NYSE	CNC	Fri, Dec 18, 2009	5.22	5.22	5.14	5.21
1555	NYSE	CNC	Thu, Dec 17, 2009	5.21	5.25	5.10	5.18
1554	NYSE	CNC	Wed, Dec 16, 2009	5.02	5.29	5.01	5.26
1553	NYSE	CNC	Tue, Dec 15, 2009	4.85	5.04	4.84	5.01
1552	NYSE	CNC	Mon, Dec 14, 2009	4.80	4.87	4.77	4.87
1551	NYSE	CNC	Fri, Dec 11, 2009	4.80	4.88	4.77	4.79
1550	NYSE	CNC	Thu, Dec 10, 2009	4.56	4.82	4.49	4.80
1549	NYSE	CNC	Wed, Dec 9, 2009	4.77	4.80	4.73	4.75
1548	NYSE	CNC	Tue, Dec 8, 2009	4.77	4.83	4.71	4.79
1547	NYSE	CNC	Mon, Dec 7, 2009	4.78	4.84	4.74	4.78
1546	NYSE	CNC	Fri, Dec 4, 2009	4.73	4.89	4.71	4.76
1545	NYSE	CNC	Thu, Dec 3, 2009	4.80	4.86	4.63	4.65
1544	NYSE	CNC	Wed, Dec 2, 2009	4.80	4.86	4.74	4.78
1543	NYSE	CNC	Tue, Dec 1, 2009	4.74	4.84	4.72	4.82
1542	NYSE	CNC	Mon, Nov 30, 2009	4.71	4.73	4.62	4.71
1541	NYSE	CNC	Fri, Nov 27, 2009	4.63	4.78	4.61	4.73
1540	NYSE	CNC	Wed, Nov 25, 2009	4.75	4.79	4.66	4.72
1539	NYSE	CNC	Tue, Nov 24, 2009	4.65	4.76	4.54	4.72
1538	NYSE	CNC	Mon, Nov 23, 2009	4.53	4.64	4.52	4.63
1537	NYSE	CNC	Fri, Nov 20, 2009	4.47	4.53	4.44	4.51
1536	NYSE	CNC	Thu, Nov 19, 2009	4.56	4.56	4.43	4.50
1535	NYSE	CNC	Wed, Nov 18, 2009	4.63	4.66	4.56	4.58
1534	NYSE	CNC	Tue, Nov 17, 2009	4.71	4.72	4.62	4.64
1533	NYSE	CNC	Mon, Nov 16, 2009	4.69	4.75	4.66	4.74
1532	NYSE	CNC	Fri, Nov 13, 2009	4.72	4.74	4.60	4.65
1531	NYSE	CNC	Thu, Nov 12, 2009	4.73	4.82	4.67	4.70
1530	NYSE	CNC	Wed, Nov 11, 2009	4.79	4.79	4.71	4.76
1529	NYSE	CNC	Tue, Nov 10, 2009	4.76	4.84	4.73	4.75
1528	NYSE	CNC	Mon, Nov 9, 2009	4.83	4.90	4.74	4.77
1527	NYSE	CNC	Fri, Nov 6, 2009	4.64	4.83	4.59	4.81
1526	NYSE	CNC	Thu, Nov 5, 2009	4.56	4.72	4.48	4.67
1525	NYSE	CNC	Wed, Nov 4, 2009	4.43	4.63	4.42	4.52
1524	NYSE	CNC	Tue, Nov 3, 2009	4.42	4.50	4.34	4.39
1523	NYSE	CNC	Mon, Nov 2, 2009	4.47	4.50	4.38	4.43
1522	NYSE	CNC	Fri, Oct 30, 2009	4.55	4.60	4.35	4.46
1521	NYSE	CNC	Thu, Oct 29, 2009	4.61	4.67	4.57	4.59
1520	NYSE	CNC	Wed, Oct 28, 2009	4.61	4.67	4.49	4.59
1519	NYSE	CNC	Tue, Oct 27, 2009	4.54	4.69	4.50	4.58
1518	NYSE	CNC	Mon, Oct 26, 2009	4.40	4.51	4.31	4.34
1517	NYSE	CNC	Fri, Oct 23, 2009	4.62	4.62	4.49	4.50
1516	NYSE	CNC	Thu, Oct 22, 2009	4.50	4.63	4.45	4.62
1515	NYSE	CNC	Wed, Oct 21, 2009	4.55	4.64	4.50	4.52
1514	NYSE	CNC	Tue, Oct 20, 2009	4.58	4.66	4.52	4.57
1513	NYSE	CNC	Mon, Oct 19, 2009	4.58	4.61	4.51	4.57
1512	NYSE	CNC	Fri, Oct 16, 2009	4.61	4.66	4.52	4.56
1511	NYSE	CNC	Thu, Oct 15, 2009	4.66	4.70	4.59	4.62
1510	NYSE	CNC	Wed, Oct 14, 2009	4.67	4.73	4.61	4.70
1509	NYSE	CNC	Tue, Oct 13, 2009	4.75	4.76	4.60	4.64
1508	NYSE	CNC	Mon, Oct 12, 2009	4.66	4.79	4.65	4.74
1507	NYSE	CNC	Fri, Oct 9, 2009	4.44	4.68	4.42	4.66
1506	NYSE	CNC	Thu, Oct 8, 2009	4.53	4.54	4.43	4.43
1505	NYSE	CNC	Wed, Oct 7, 2009	4.51	4.58	4.39	4.50
1504	NYSE	CNC	Tue, Oct 6, 2009	4.37	4.51	4.31	4.51
1503	NYSE	CNC	Mon, Oct 5, 2009	4.48	4.53	4.42	4.44
1502	NYSE	CNC	Fri, Oct 2, 2009	4.56	4.58	4.48	4.51
1501	NYSE	CNC	Thu, Oct 1, 2009	4.70	4.70	4.53	4.58
1500	NYSE	CNC	Wed, Sep 30, 2009	4.82	4.84	4.66	4.74
1499	NYSE	CNC	Tue, Sep 29, 2009	4.87	4.92	4.71	4.83
1498	NYSE	CNC	Mon, Sep 28, 2009	4.77	4.93	4.72	4.89
1497	NYSE	CNC	Fri, Sep 25, 2009	4.73	4.82	4.68	4.73
1496	NYSE	CNC	Thu, Sep 24, 2009	4.83	4.92	4.66	4.73
1495	NYSE	CNC	Wed, Sep 23, 2009	4.98	5.00	4.81	4.81
1494	NYSE	CNC	Tue, Sep 22, 2009	4.80	4.80	4.65	4.70
1493	NYSE	CNC	Mon, Sep 21, 2009	4.73	4.81	4.73	4.77
1492	NYSE	CNC	Fri, Sep 18, 2009	4.76	4.81	4.69	4.78
1491	NYSE	CNC	Thu, Sep 17, 2009	4.69	4.80	4.59	4.76
1490	NYSE	CNC	Wed, Sep 16, 2009	4.80	4.80	4.66	4.78
1489	NYSE	CNC	Tue, Sep 15, 2009	4.82	4.87	4.77	4.82
1488	NYSE	CNC	Mon, Sep 14, 2009	4.89	4.95	4.79	4.84
1487	NYSE	CNC	Fri, Sep 11, 2009	4.75	4.93	4.70	4.91
1486	NYSE	CNC	Thu, Sep 10, 2009	4.54	4.76	4.50	4.75
1485	NYSE	CNC	Wed, Sep 9, 2009	4.45	4.58	4.42	4.57
1484	NYSE	CNC	Tue, Sep 8, 2009	4.51	4.53	4.40	4.46
1483	NYSE	CNC	Fri, Sep 4, 2009	4.36	4.51	4.33	4.51
1482	NYSE	CNC	Thu, Sep 3, 2009	4.44	4.44	4.30	4.38
1481	NYSE	CNC	Wed, Sep 2, 2009	4.26	4.47	4.22	4.44
1480	NYSE	CNC	Tue, Sep 1, 2009	4.30	4.36	4.22	4.26
1479	NYSE	CNC	Mon, Aug 31, 2009	4.37	4.45	4.30	4.33
1478	NYSE	CNC	Fri, Aug 28, 2009	4.53	4.53	4.34	4.38
1477	NYSE	CNC	Thu, Aug 27, 2009	4.51	4.53	4.44	4.46
1476	NYSE	CNC	Wed, Aug 26, 2009	4.48	4.52	4.46	4.48
1475	NYSE	CNC	Tue, Aug 25, 2009	4.57	4.64	4.49	4.50
1474	NYSE	CNC	Mon, Aug 24, 2009	4.64	4.65	4.52	4.57
1473	NYSE	CNC	Fri, Aug 21, 2009	4.66	4.69	4.59	4.65
1472	NYSE	CNC	Thu, Aug 20, 2009	4.56	4.66	4.55	4.63
1471	NYSE	CNC	Wed, Aug 19, 2009	4.52	4.59	4.51	4.56
1470	NYSE	CNC	Tue, Aug 18, 2009	4.57	4.60	4.49	4.55
1469	NYSE	CNC	Mon, Aug 17, 2009	4.34	4.61	4.29	4.56
1468	NYSE	CNC	Fri, Aug 14, 2009	4.52	4.53	4.37	4.38
1467	NYSE	CNC	Thu, Aug 13, 2009	4.51	4.54	4.40	4.53
1466	NYSE	CNC	Wed, Aug 12, 2009	4.49	4.55	4.49	4.50
1465	NYSE	CNC	Tue, Aug 11, 2009	4.54	4.60	4.50	4.50
1464	NYSE	CNC	Mon, Aug 10, 2009	4.55	4.59	4.49	4.53
1463	NYSE	CNC	Fri, Aug 7, 2009	4.58	4.67	4.51	4.56
1462	NYSE	CNC	Thu, Aug 6, 2009	4.54	4.55	4.44	4.51
1461	NYSE	CNC	Wed, Aug 5, 2009	4.73	4.73	4.50	4.51
1460	NYSE	CNC	Tue, Aug 4, 2009	4.77	4.81	4.67	4.75
1459	NYSE	CNC	Mon, Aug 3, 2009	4.87	4.87	4.66	4.80
1458	NYSE	CNC	Fri, Jul 31, 2009	4.94	4.95	4.82	4.83
1457	NYSE	CNC	Thu, Jul 30, 2009	5.06	5.12	4.95	4.99
1456	NYSE	CNC	Wed, Jul 29, 2009	4.88	5.08	4.80	5.03
1455	NYSE	CNC	Tue, Jul 28, 2009	4.80	5.01	4.63	4.85
1454	NYSE	CNC	Mon, Jul 27, 2009	4.55	4.65	4.47	4.50
1453	NYSE	CNC	Fri, Jul 24, 2009	4.59	4.69	4.44	4.61
1452	NYSE	CNC	Thu, Jul 23, 2009	4.52	4.66	4.51	4.64
1451	NYSE	CNC	Wed, Jul 22, 2009	4.48	4.61	4.48	4.54
1450	NYSE	CNC	Tue, Jul 21, 2009	4.50	4.53	4.38	4.48
1449	NYSE	CNC	Mon, Jul 20, 2009	4.50	4.50	4.42	4.47
1448	NYSE	CNC	Fri, Jul 17, 2009	4.63	4.66	4.38	4.54
1447	NYSE	CNC	Thu, Jul 16, 2009	4.69	4.72	4.59	4.63
1446	NYSE	CNC	Wed, Jul 15, 2009	4.76	4.78	4.65	4.73
1445	NYSE	CNC	Tue, Jul 14, 2009	4.81	4.85	4.68	4.72
1444	NYSE	CNC	Mon, Jul 13, 2009	4.71	4.82	4.63	4.80
1443	NYSE	CNC	Fri, Jul 10, 2009	4.52	4.79	4.52	4.68
1442	NYSE	CNC	Thu, Jul 9, 2009	4.81	4.84	4.60	4.66
1441	NYSE	CNC	Wed, Jul 8, 2009	4.94	4.94	4.73	4.80
1440	NYSE	CNC	Tue, Jul 7, 2009	4.79	4.94	4.72	4.88
1439	NYSE	CNC	Mon, Jul 6, 2009	4.84	4.92	4.67	4.78
1438	NYSE	CNC	Thu, Jul 2, 2009	5.00	5.04	4.84	4.84
1437	NYSE	CNC	Wed, Jul 1, 2009	5.06	5.08	4.95	5.08
1436	NYSE	CNC	Tue, Jun 30, 2009	5.06	5.18	4.92	5.00
1435	NYSE	CNC	Mon, Jun 29, 2009	5.08	5.15	4.96	5.09
1434	NYSE	CNC	Fri, Jun 26, 2009	4.92	5.22	4.91	5.12
1433	NYSE	CNC	Thu, Jun 25, 2009	4.75	5.01	4.75	4.93
1432	NYSE	CNC	Wed, Jun 24, 2009	4.96	4.96	4.65	4.75
1431	NYSE	CNC	Tue, Jun 23, 2009	4.98	5.02	4.93	5.00
1430	NYSE	CNC	Mon, Jun 22, 2009	5.00	5.03	4.87	4.98
1429	NYSE	CNC	Fri, Jun 19, 2009	4.78	5.14	4.77	5.01
1428	NYSE	CNC	Thu, Jun 18, 2009	4.52	4.74	4.50	4.71
1427	NYSE	CNC	Wed, Jun 17, 2009	4.42	4.60	4.38	4.53
1426	NYSE	CNC	Tue, Jun 16, 2009	4.43	4.50	4.36	4.44
1425	NYSE	CNC	Mon, Jun 15, 2009	4.39	4.43	4.33	4.39
1424	NYSE	CNC	Fri, Jun 12, 2009	4.44	4.47	4.39	4.45
1423	NYSE	CNC	Thu, Jun 11, 2009	4.43	4.56	4.38	4.46
1422	NYSE	CNC	Wed, Jun 10, 2009	4.58	4.58	4.39	4.44
1421	NYSE	CNC	Tue, Jun 9, 2009	4.60	4.64	4.42	4.56
1420	NYSE	CNC	Mon, Jun 8, 2009	4.66	4.71	4.56	4.60
1419	NYSE	CNC	Fri, Jun 5, 2009	4.69	4.70	4.61	4.67
1418	NYSE	CNC	Thu, Jun 4, 2009	4.64	4.67	4.56	4.67
1417	NYSE	CNC	Wed, Jun 3, 2009	4.50	4.65	4.43	4.63
1416	NYSE	CNC	Tue, Jun 2, 2009	4.49	4.68	4.47	4.54
1415	NYSE	CNC	Mon, Jun 1, 2009	4.60	4.61	4.46	4.49
1414	NYSE	CNC	Fri, May 29, 2009	4.56	4.58	4.47	4.55
1413	NYSE	CNC	Thu, May 28, 2009	4.62	4.64	4.52	4.53
1412	NYSE	CNC	Wed, May 27, 2009	4.63	4.65	4.51	4.55
1411	NYSE	CNC	Tue, May 26, 2009	4.43	4.68	4.40	4.64
1410	NYSE	CNC	Fri, May 22, 2009	4.86	4.86	4.48	4.49
1409	NYSE	CNC	Thu, May 21, 2009	4.88	4.94	4.71	4.84
1408	NYSE	CNC	Wed, May 20, 2009	4.76	5.02	4.74	4.94
1407	NYSE	CNC	Tue, May 19, 2009	4.61	4.75	4.52	4.73
1406	NYSE	CNC	Mon, May 18, 2009	4.66	4.67	4.44	4.60
1405	NYSE	CNC	Fri, May 15, 2009	4.69	4.75	4.56	4.61
1404	NYSE	CNC	Thu, May 14, 2009	4.63	4.75	4.55	4.70
1403	NYSE	CNC	Wed, May 13, 2009	4.63	4.67	4.58	4.60
1402	NYSE	CNC	Tue, May 12, 2009	4.80	4.81	4.63	4.67
1401	NYSE	CNC	Mon, May 11, 2009	4.88	4.88	4.74	4.77
1400	NYSE	CNC	Fri, May 8, 2009	4.88	5.00	4.82	4.96
1399	NYSE	CNC	Thu, May 7, 2009	4.61	4.98	4.55	4.82
1398	NYSE	CNC	Wed, May 6, 2009	4.55	4.58	4.48	4.58
1397	NYSE	CNC	Tue, May 5, 2009	4.62	4.67	4.48	4.53
1396	NYSE	CNC	Mon, May 4, 2009	4.54	4.63	4.41	4.63
1395	NYSE	CNC	Fri, May 1, 2009	4.63	4.64	4.50	4.53
1394	NYSE	CNC	Thu, Apr 30, 2009	4.75	4.76	4.55	4.59
1393	NYSE	CNC	Wed, Apr 29, 2009	4.90	4.95	4.67	4.72
1392	NYSE	CNC	Tue, Apr 28, 2009	4.91	5.13	4.83	4.85
1391	NYSE	CNC	Mon, Apr 27, 2009	4.65	4.94	4.65	4.93
1390	NYSE	CNC	Fri, Apr 24, 2009	4.72	4.76	4.60	4.69
1389	NYSE	CNC	Thu, Apr 23, 2009	4.83	4.84	4.62	4.67
1388	NYSE	CNC	Wed, Apr 22, 2009	4.84	4.95	4.76	4.84
1387	NYSE	CNC	Tue, Apr 21, 2009	4.84	4.94	4.80	4.88
1386	NYSE	CNC	Mon, Apr 20, 2009	4.79	4.93	4.75	4.83
1385	NYSE	CNC	Fri, Apr 17, 2009	4.92	4.97	4.85	4.92
1384	NYSE	CNC	Thu, Apr 16, 2009	5.09	5.09	4.76	4.93
1383	NYSE	CNC	Wed, Apr 15, 2009	4.98	5.09	4.92	5.08
1382	NYSE	CNC	Tue, Apr 14, 2009	5.03	5.04	4.87	4.98
1381	NYSE	CNC	Mon, Apr 13, 2009	5.06	5.25	5.00	5.10
1380	NYSE	CNC	Thu, Apr 9, 2009	4.80	5.09	4.72	5.08
1379	NYSE	CNC	Wed, Apr 8, 2009	4.63	4.75	4.57	4.70
1378	NYSE	CNC	Tue, Apr 7, 2009	4.75	4.76	4.58	4.59
1377	NYSE	CNC	Mon, Apr 6, 2009	4.91	5.03	4.66	4.81
1376	NYSE	CNC	Fri, Apr 3, 2009	4.78	4.97	4.73	4.97
1375	NYSE	CNC	Thu, Apr 2, 2009	4.52	4.81	4.51	4.81
1374	NYSE	CNC	Wed, Apr 1, 2009	4.46	4.50	4.32	4.42
1373	NYSE	CNC	Tue, Mar 31, 2009	4.40	4.72	4.39	4.51
1372	NYSE	CNC	Mon, Mar 30, 2009	4.21	4.37	4.10	4.33
1371	NYSE	CNC	Fri, Mar 27, 2009	4.11	4.34	4.10	4.29
1370	NYSE	CNC	Thu, Mar 26, 2009	4.09	4.17	4.01	4.13
1369	NYSE	CNC	Wed, Mar 25, 2009	3.98	4.13	3.95	4.04
1368	NYSE	CNC	Tue, Mar 24, 2009	4.07	4.12	3.89	3.89
1367	NYSE	CNC	Mon, Mar 23, 2009	4.07	4.14	4.00	4.13
1366	NYSE	CNC	Fri, Mar 20, 2009	4.17	4.18	3.98	3.98
1365	NYSE	CNC	Thu, Mar 19, 2009	4.37	4.39	4.06	4.15
1364	NYSE	CNC	Wed, Mar 18, 2009	4.38	4.38	4.27	4.32
1363	NYSE	CNC	Tue, Mar 17, 2009	4.18	4.42	4.17	4.42
1362	NYSE	CNC	Mon, Mar 16, 2009	4.31	4.35	4.15	4.17
1361	NYSE	CNC	Fri, Mar 13, 2009	4.17	4.33	4.10	4.27
1360	NYSE	CNC	Thu, Mar 12, 2009	3.88	4.25	3.81	4.15
1359	NYSE	CNC	Wed, Mar 11, 2009	3.97	4.09	3.83	3.91
1358	NYSE	CNC	Tue, Mar 10, 2009	3.91	4.07	3.88	4.00
1357	NYSE	CNC	Mon, Mar 9, 2009	3.86	3.97	3.76	3.84
1356	NYSE	CNC	Fri, Mar 6, 2009	3.78	3.99	3.77	3.88
1355	NYSE	CNC	Thu, Mar 5, 2009	3.99	4.02	3.75	3.76
1354	NYSE	CNC	Wed, Mar 4, 2009	4.06	4.20	3.93	4.07
1353	NYSE	CNC	Tue, Mar 3, 2009	4.06	4.13	3.86	4.02
1352	NYSE	CNC	Mon, Mar 2, 2009	4.19	4.26	3.97	4.00
1351	NYSE	CNC	Fri, Feb 27, 2009	4.42	4.50	4.24	4.25
1350	NYSE	CNC	Thu, Feb 26, 2009	4.89	4.97	4.43	4.48
1349	NYSE	CNC	Wed, Feb 25, 2009	5.19	5.19	4.83	4.88
1348	NYSE	CNC	Tue, Feb 24, 2009	5.10	5.27	5.07	5.23
1347	NYSE	CNC	Mon, Feb 23, 2009	5.33	5.38	4.95	5.04
1346	NYSE	CNC	Fri, Feb 20, 2009	5.32	5.42	5.16	5.30
1345	NYSE	CNC	Thu, Feb 19, 2009	5.44	5.54	5.35	5.41
1344	NYSE	CNC	Wed, Feb 18, 2009	5.40	5.42	5.26	5.37
1343	NYSE	CNC	Tue, Feb 17, 2009	5.30	5.48	5.26	5.38
1342	NYSE	CNC	Fri, Feb 13, 2009	5.59	5.63	5.40	5.46
1341	NYSE	CNC	Thu, Feb 12, 2009	5.42	5.57	5.37	5.57
1340	NYSE	CNC	Wed, Feb 11, 2009	5.20	5.51	5.20	5.46
1339	NYSE	CNC	Tue, Feb 10, 2009	4.94	5.36	4.94	5.20
1338	NYSE	CNC	Mon, Feb 9, 2009	4.95	4.99	4.78	4.84
1337	NYSE	CNC	Fri, Feb 6, 2009	4.78	4.99	4.76	4.96
1336	NYSE	CNC	Thu, Feb 5, 2009	4.59	4.83	4.58	4.81
1335	NYSE	CNC	Wed, Feb 4, 2009	4.70	4.79	4.58	4.62
1334	NYSE	CNC	Tue, Feb 3, 2009	4.60	4.77	4.51	4.71
1333	NYSE	CNC	Mon, Feb 2, 2009	4.41	4.60	4.32	4.55
1332	NYSE	CNC	Fri, Jan 30, 2009	4.51	4.64	4.37	4.43
1331	NYSE	CNC	Thu, Jan 29, 2009	4.53	4.56	4.48	4.50
1330	NYSE	CNC	Wed, Jan 28, 2009	4.44	4.64	4.38	4.57
1329	NYSE	CNC	Tue, Jan 27, 2009	4.56	4.64	4.53	4.58
1328	NYSE	CNC	Mon, Jan 26, 2009	4.58	4.65	4.44	4.53
1327	NYSE	CNC	Fri, Jan 23, 2009	4.58	4.70	4.46	4.56
1326	NYSE	CNC	Thu, Jan 22, 2009	4.57	4.74	4.52	4.67
1325	NYSE	CNC	Wed, Jan 21, 2009	4.56	4.67	4.45	4.64
1324	NYSE	CNC	Tue, Jan 20, 2009	4.72	4.76	4.49	4.51
1323	NYSE	CNC	Fri, Jan 16, 2009	4.76	4.85	4.65	4.77
1322	NYSE	CNC	Thu, Jan 15, 2009	4.67	4.77	4.55	4.73
1321	NYSE	CNC	Wed, Jan 14, 2009	4.89	4.91	4.65	4.70
1320	NYSE	CNC	Tue, Jan 13, 2009	5.11	5.19	4.89	4.98
1319	NYSE	CNC	Mon, Jan 12, 2009	5.03	5.20	4.89	5.13
1318	NYSE	CNC	Fri, Jan 9, 2009	5.25	5.38	5.03	5.05
1317	NYSE	CNC	Thu, Jan 8, 2009	5.05	5.20	5.02	5.13
1316	NYSE	CNC	Wed, Jan 7, 2009	5.02	5.28	4.96	5.09
1315	NYSE	CNC	Tue, Jan 6, 2009	4.90	5.13	4.90	5.09
1314	NYSE	CNC	Mon, Jan 5, 2009	4.90	4.97	4.79	4.92
1313	NYSE	CNC	Fri, Jan 2, 2009	4.91	5.01	4.80	4.89
1312	NYSE	CNC	Wed, Dec 31, 2008	4.69	5.08	4.62	4.93
1311	NYSE	CNC	Tue, Dec 30, 2008	4.91	5.03	4.83	5.02
1310	NYSE	CNC	Mon, Dec 29, 2008	4.97	4.99	4.84	4.89
1309	NYSE	CNC	Fri, Dec 26, 2008	4.82	5.00	4.79	4.96
1308	NYSE	CNC	Wed, Dec 24, 2008	4.83	4.86	4.73	4.80
1307	NYSE	CNC	Tue, Dec 23, 2008	4.79	4.93	4.75	4.85
1306	NYSE	CNC	Mon, Dec 22, 2008	4.81	4.81	4.55	4.80
1305	NYSE	CNC	Fri, Dec 19, 2008	4.35	4.82	4.35	4.82
1304	NYSE	CNC	Thu, Dec 18, 2008	4.28	4.50	4.27	4.44
1303	NYSE	CNC	Wed, Dec 17, 2008	4.14	4.35	4.12	4.24
1302	NYSE	CNC	Tue, Dec 16, 2008	4.00	4.04	3.87	4.02
1301	NYSE	CNC	Mon, Dec 15, 2008	4.02	4.07	3.87	3.94
1300	NYSE	CNC	Fri, Dec 12, 2008	3.96	4.00	3.84	3.99
1299	NYSE	CNC	Thu, Dec 11, 2008	4.16	4.29	3.99	4.03
1298	NYSE	CNC	Wed, Dec 10, 2008	4.27	4.37	4.15	4.26
1297	NYSE	CNC	Tue, Dec 9, 2008	4.51	4.52	4.13	4.23
1296	NYSE	CNC	Mon, Dec 8, 2008	4.51	4.65	4.35	4.48
1295	NYSE	CNC	Fri, Dec 5, 2008	4.10	4.47	3.98	4.46
1294	NYSE	CNC	Thu, Dec 4, 2008	4.28	4.39	4.05	4.13
1293	NYSE	CNC	Wed, Dec 3, 2008	4.11	4.38	4.07	4.31
1292	NYSE	CNC	Tue, Dec 2, 2008	4.08	4.27	4.05	4.21
1291	NYSE	CNC	Mon, Dec 1, 2008	4.54	4.59	4.07	4.09
1290	NYSE	CNC	Fri, Nov 28, 2008	4.51	4.66	4.48	4.63
1289	NYSE	CNC	Wed, Nov 26, 2008	4.30	4.57	4.27	4.57
1288	NYSE	CNC	Tue, Nov 25, 2008	4.41	4.44	4.29	4.40
1287	NYSE	CNC	Mon, Nov 24, 2008	4.33	4.41	4.26	4.35
1286	NYSE	CNC	Fri, Nov 21, 2008	4.10	4.32	3.81	4.28
1285	NYSE	CNC	Thu, Nov 20, 2008	4.23	4.35	4.03	4.06
1284	NYSE	CNC	Wed, Nov 19, 2008	4.38	4.42	4.21	4.24
1283	NYSE	CNC	Tue, Nov 18, 2008	4.25	4.43	4.25	4.38
1282	NYSE	CNC	Mon, Nov 17, 2008	4.33	4.41	4.19	4.30
1281	NYSE	CNC	Fri, Nov 14, 2008	4.50	4.61	4.25	4.32
1280	NYSE	CNC	Thu, Nov 13, 2008	4.29	4.59	4.02	4.58
1279	NYSE	CNC	Wed, Nov 12, 2008	4.38	4.46	4.27	4.28
1278	NYSE	CNC	Tue, Nov 11, 2008	4.47	4.56	4.34	4.41
1277	NYSE	CNC	Mon, Nov 10, 2008	4.78	4.83	4.43	4.50
1276	NYSE	CNC	Fri, Nov 7, 2008	4.93	4.94	4.80	4.89
1275	NYSE	CNC	Thu, Nov 6, 2008	5.11	5.19	4.86	4.89
1274	NYSE	CNC	Wed, Nov 5, 2008	4.97	5.27	4.95	5.13
1273	NYSE	CNC	Tue, Nov 4, 2008	4.87	5.04	4.79	5.00
1272	NYSE	CNC	Mon, Nov 3, 2008	4.69	4.87	4.63	4.80
1271	NYSE	CNC	Fri, Oct 31, 2008	4.58	4.77	4.41	4.71
1270	NYSE	CNC	Thu, Oct 30, 2008	4.68	4.73	4.36	4.61
1269	NYSE	CNC	Wed, Oct 29, 2008	4.85	4.87	4.54	4.65
1268	NYSE	CNC	Tue, Oct 28, 2008	4.38	4.89	4.27	4.82
1267	NYSE	CNC	Mon, Oct 27, 2008	4.32	4.70	4.20	4.43
1266	NYSE	CNC	Fri, Oct 24, 2008	4.39	4.58	4.09	4.40
1265	NYSE	CNC	Thu, Oct 23, 2008	4.70	4.85	4.33	4.49
1264	NYSE	CNC	Wed, Oct 22, 2008	4.69	4.80	4.57	4.75
1263	NYSE	CNC	Tue, Oct 21, 2008	4.93	5.01	4.84	4.88
1262	NYSE	CNC	Mon, Oct 20, 2008	5.16	5.16	4.84	5.00
1261	NYSE	CNC	Fri, Oct 17, 2008	5.05	5.40	4.93	5.05
1260	NYSE	CNC	Thu, Oct 16, 2008	4.82	5.18	4.41	5.14
1259	NYSE	CNC	Wed, Oct 15, 2008	5.06	5.10	4.66	4.78
1258	NYSE	CNC	Tue, Oct 14, 2008	5.21	5.37	4.80	5.18
1257	NYSE	CNC	Mon, Oct 13, 2008	5.29	5.31	4.86	5.06
1256	NYSE	CNC	Fri, Oct 10, 2008	4.52	4.91	4.11	4.87
1255	NYSE	CNC	Thu, Oct 9, 2008	4.87	4.87	4.51	4.62
1254	NYSE	CNC	Wed, Oct 8, 2008	4.87	5.17	4.81	4.82
1253	NYSE	CNC	Tue, Oct 7, 2008	5.10	5.39	4.99	4.99
1252	NYSE	CNC	Mon, Oct 6, 2008	5.16	5.36	4.73	5.08
1251	NYSE	CNC	Fri, Oct 3, 2008	5.02	5.40	5.02	5.32
1250	NYSE	CNC	Thu, Oct 2, 2008	5.19	5.19	4.87	4.98
1249	NYSE	CNC	Wed, Oct 1, 2008	5.13	5.25	5.11	5.21
1248	NYSE	CNC	Tue, Sep 30, 2008	5.48	5.48	5.08	5.13
1247	NYSE	CNC	Mon, Sep 29, 2008	5.61	5.61	5.32	5.39
1246	NYSE	CNC	Fri, Sep 26, 2008	5.50	5.77	5.50	5.63
1245	NYSE	CNC	Thu, Sep 25, 2008	5.63	5.78	5.53	5.60
1244	NYSE	CNC	Wed, Sep 24, 2008	5.63	5.75	5.50	5.55
1243	NYSE	CNC	Tue, Sep 23, 2008	5.68	5.83	5.55	5.56
1242	NYSE	CNC	Mon, Sep 22, 2008	5.79	5.88	5.47	5.70
1241	NYSE	CNC	Fri, Sep 19, 2008	5.49	6.17	4.90	5.88
1240	NYSE	CNC	Thu, Sep 18, 2008	5.27	5.33	4.82	5.15
1239	NYSE	CNC	Wed, Sep 17, 2008	5.64	5.64	5.17	5.17
1238	NYSE	CNC	Tue, Sep 16, 2008	5.77	5.91	5.49	5.69
1237	NYSE	CNC	Mon, Sep 15, 2008	5.97	6.07	5.81	5.85
1236	NYSE	CNC	Fri, Sep 12, 2008	5.96	6.08	5.84	6.07
1235	NYSE	CNC	Thu, Sep 11, 2008	5.96	6.06	5.88	6.00
1234	NYSE	CNC	Wed, Sep 10, 2008	5.82	6.05	5.81	5.98
1233	NYSE	CNC	Tue, Sep 9, 2008	5.85	6.11	5.77	5.77
1232	NYSE	CNC	Mon, Sep 8, 2008	5.76	5.86	5.66	5.86
1231	NYSE	CNC	Fri, Sep 5, 2008	5.71	5.75	5.46	5.62
1230	NYSE	CNC	Thu, Sep 4, 2008	5.70	5.83	5.66	5.75
1229	NYSE	CNC	Wed, Sep 3, 2008	5.74	5.86	5.65	5.72
1228	NYSE	CNC	Tue, Sep 2, 2008	5.72	5.85	5.66	5.75
1227	NYSE	CNC	Fri, Aug 29, 2008	5.73	5.85	5.63	5.65
1226	NYSE	CNC	Thu, Aug 28, 2008	5.74	5.81	5.55	5.75
1225	NYSE	CNC	Wed, Aug 27, 2008	5.84	5.99	5.76	5.91
1224	NYSE	CNC	Tue, Aug 26, 2008	5.81	5.99	5.72	5.85
1223	NYSE	CNC	Mon, Aug 25, 2008	5.94	5.97	5.66	5.80
1222	NYSE	CNC	Fri, Aug 22, 2008	5.71	5.96	5.67	5.95
1221	NYSE	CNC	Thu, Aug 21, 2008	5.42	5.73	5.42	5.66
1220	NYSE	CNC	Wed, Aug 20, 2008	5.46	5.55	5.35	5.45
1219	NYSE	CNC	Tue, Aug 19, 2008	5.56	5.57	5.27	5.49
1218	NYSE	CNC	Mon, Aug 18, 2008	5.80	5.80	5.50	5.57
1217	NYSE	CNC	Fri, Aug 15, 2008	5.88	5.97	5.38	5.80
1216	NYSE	CNC	Thu, Aug 14, 2008	5.88	6.06	5.82	5.88
1215	NYSE	CNC	Wed, Aug 13, 2008	5.80	5.92	5.77	5.88
1214	NYSE	CNC	Tue, Aug 12, 2008	5.77	5.84	5.67	5.81
1213	NYSE	CNC	Mon, Aug 11, 2008	5.76	5.94	5.64	5.79
1212	NYSE	CNC	Fri, Aug 8, 2008	5.66	5.75	5.49	5.73
1211	NYSE	CNC	Thu, Aug 7, 2008	5.76	5.79	5.61	5.62
1210	NYSE	CNC	Wed, Aug 6, 2008	5.89	5.89	5.68	5.78
1209	NYSE	CNC	Tue, Aug 5, 2008	5.73	5.90	5.63	5.89
1208	NYSE	CNC	Mon, Aug 4, 2008	5.68	5.76	5.61	5.67
1207	NYSE	CNC	Fri, Aug 1, 2008	5.64	5.78	5.59	5.69
1206	NYSE	CNC	Thu, Jul 31, 2008	5.66	5.78	5.55	5.58
1205	NYSE	CNC	Wed, Jul 30, 2008	5.76	5.91	5.60	5.71
1204	NYSE	CNC	Tue, Jul 29, 2008	5.46	5.75	5.46	5.73
1203	NYSE	CNC	Mon, Jul 28, 2008	5.44	5.62	5.43	5.44
1202	NYSE	CNC	Fri, Jul 25, 2008	5.42	5.52	5.37	5.43
1201	NYSE	CNC	Thu, Jul 24, 2008	5.45	5.56	5.32	5.46
1200	NYSE	CNC	Wed, Jul 23, 2008	4.99	5.40	4.99	5.40
1199	NYSE	CNC	Tue, Jul 22, 2008	4.29	5.15	4.29	4.98
1198	NYSE	CNC	Mon, Jul 21, 2008	4.27	4.38	4.24	4.24
1197	NYSE	CNC	Fri, Jul 18, 2008	4.45	4.45	4.28	4.31
1196	NYSE	CNC	Thu, Jul 17, 2008	4.41	4.45	4.28	4.44
1195	NYSE	CNC	Wed, Jul 16, 2008	4.42	4.48	4.35	4.40
1194	NYSE	CNC	Tue, Jul 15, 2008	4.36	4.50	4.33	4.39
1193	NYSE	CNC	Mon, Jul 14, 2008	4.44	4.49	4.32	4.38
1192	NYSE	CNC	Fri, Jul 11, 2008	4.38	4.43	4.25	4.40
1191	NYSE	CNC	Thu, Jul 10, 2008	4.35	4.42	4.23	4.40
1190	NYSE	CNC	Wed, Jul 9, 2008	4.45	4.48	4.34	4.36
1189	NYSE	CNC	Tue, Jul 8, 2008	4.37	4.48	4.33	4.46
1188	NYSE	CNC	Mon, Jul 7, 2008	4.42	4.42	4.22	4.35
1187	NYSE	CNC	Thu, Jul 3, 2008	4.30	4.40	4.24	4.35
1186	NYSE	CNC	Wed, Jul 2, 2008	4.26	4.40	4.10	4.38
1185	NYSE	CNC	Tue, Jul 1, 2008	4.15	4.24	4.12	4.19
1184	NYSE	CNC	Mon, Jun 30, 2008	4.32	4.39	4.20	4.20
1183	NYSE	CNC	Fri, Jun 27, 2008	4.37	4.42	4.29	4.35
1182	NYSE	CNC	Thu, Jun 26, 2008	4.37	4.46	4.31	4.36
1181	NYSE	CNC	Wed, Jun 25, 2008	4.27	4.49	4.26	4.43
1180	NYSE	CNC	Tue, Jun 24, 2008	4.33	4.44	4.29	4.29
1179	NYSE	CNC	Mon, Jun 23, 2008	4.53	4.59	4.31	4.37
1178	NYSE	CNC	Fri, Jun 20, 2008	4.53	4.61	4.43	4.51
1177	NYSE	CNC	Thu, Jun 19, 2008	4.56	4.59	4.44	4.55
1176	NYSE	CNC	Wed, Jun 18, 2008	4.78	4.83	4.72	4.77
1175	NYSE	CNC	Tue, Jun 17, 2008	4.85	4.93	4.77	4.77
1174	NYSE	CNC	Mon, Jun 16, 2008	4.90	4.98	4.85	4.89
1173	NYSE	CNC	Fri, Jun 13, 2008	4.88	4.91	4.80	4.87
1172	NYSE	CNC	Thu, Jun 12, 2008	4.78	4.87	4.76	4.81
1171	NYSE	CNC	Wed, Jun 11, 2008	4.96	4.96	4.71	4.79
1170	NYSE	CNC	Tue, Jun 10, 2008	5.06	5.15	4.96	4.99
1169	NYSE	CNC	Mon, Jun 9, 2008	5.13	5.17	5.05	5.10
1168	NYSE	CNC	Fri, Jun 6, 2008	5.29	5.29	5.07	5.08
1167	NYSE	CNC	Thu, Jun 5, 2008	5.09	5.43	5.07	5.35
1166	NYSE	CNC	Wed, Jun 4, 2008	5.10	5.10	4.96	5.06
1165	NYSE	CNC	Tue, Jun 3, 2008	5.03	5.12	4.97	5.07
1164	NYSE	CNC	Mon, Jun 2, 2008	5.28	5.30	4.87	5.00
1163	NYSE	CNC	Fri, May 30, 2008	5.12	5.29	5.04	5.28
1162	NYSE	CNC	Thu, May 29, 2008	5.12	5.28	5.11	5.12
1161	NYSE	CNC	Wed, May 28, 2008	5.14	5.16	5.01	5.15
1160	NYSE	CNC	Tue, May 27, 2008	4.95	5.18	4.95	5.11
1159	NYSE	CNC	Fri, May 23, 2008	5.01	5.03	4.87	4.95
1158	NYSE	CNC	Thu, May 22, 2008	5.10	5.11	4.90	5.06
1157	NYSE	CNC	Wed, May 21, 2008	4.84	5.19	4.80	5.09
1156	NYSE	CNC	Tue, May 20, 2008	4.79	4.85	4.74	4.80
1155	NYSE	CNC	Mon, May 19, 2008	4.81	4.88	4.79	4.82
1154	NYSE	CNC	Fri, May 16, 2008	4.85	4.87	4.70	4.82
1153	NYSE	CNC	Thu, May 15, 2008	4.84	4.90	4.79	4.84
1152	NYSE	CNC	Wed, May 14, 2008	4.76	4.91	4.76	4.86
1151	NYSE	CNC	Tue, May 13, 2008	4.83	4.85	4.71	4.77
1150	NYSE	CNC	Mon, May 12, 2008	4.78	4.88	4.73	4.83
1149	NYSE	CNC	Fri, May 9, 2008	4.69	4.85	4.69	4.79
1148	NYSE	CNC	Thu, May 8, 2008	4.75	4.81	4.72	4.80
1147	NYSE	CNC	Wed, May 7, 2008	4.62	4.84	4.62	4.77
1146	NYSE	CNC	Tue, May 6, 2008	4.59	4.69	4.54	4.63
1145	NYSE	CNC	Mon, May 5, 2008	4.53	4.64	4.53	4.58
1144	NYSE	CNC	Fri, May 2, 2008	4.71	4.71	4.46	4.55
1143	NYSE	CNC	Thu, May 1, 2008	4.61	4.74	4.53	4.66
1142	NYSE	CNC	Wed, Apr 30, 2008	4.54	4.67	4.37	4.59
1141	NYSE	CNC	Tue, Apr 29, 2008	4.60	4.73	4.52	4.61
1140	NYSE	CNC	Mon, Apr 28, 2008	4.21	4.48	4.21	4.38
1139	NYSE	CNC	Fri, Apr 25, 2008	4.05	4.37	4.02	4.21
1138	NYSE	CNC	Thu, Apr 24, 2008	3.97	4.05	3.86	4.02
1137	NYSE	CNC	Wed, Apr 23, 2008	3.81	4.01	3.76	3.97
1136	NYSE	CNC	Tue, Apr 22, 2008	3.57	4.17	3.57	3.81
1135	NYSE	CNC	Mon, Apr 21, 2008	3.38	3.56	3.38	3.49
1134	NYSE	CNC	Fri, Apr 18, 2008	3.43	3.50	3.38	3.42
1133	NYSE	CNC	Thu, Apr 17, 2008	3.36	3.38	3.32	3.36
1132	NYSE	CNC	Wed, Apr 16, 2008	3.45	3.46	3.35	3.38
1131	NYSE	CNC	Tue, Apr 15, 2008	3.35	3.46	3.35	3.42
1130	NYSE	CNC	Mon, Apr 14, 2008	3.39	3.39	3.28	3.33
1129	NYSE	CNC	Fri, Apr 11, 2008	3.46	3.46	3.38	3.40
1128	NYSE	CNC	Thu, Apr 10, 2008	3.48	3.55	3.37	3.43
1127	NYSE	CNC	Wed, Apr 9, 2008	3.58	3.59	3.46	3.48
1126	NYSE	CNC	Tue, Apr 8, 2008	3.51	3.63	3.50	3.58
1125	NYSE	CNC	Mon, Apr 7, 2008	3.58	3.59	3.48	3.53
1124	NYSE	CNC	Fri, Apr 4, 2008	3.55	3.64	3.50	3.57
1123	NYSE	CNC	Thu, Apr 3, 2008	3.49	3.62	3.46	3.55
1122	NYSE	CNC	Wed, Apr 2, 2008	3.63	3.63	3.48	3.51
1121	NYSE	CNC	Tue, Apr 1, 2008	3.58	3.66	3.56	3.63
1120	NYSE	CNC	Mon, Mar 31, 2008	3.55	3.61	3.48	3.49
1119	NYSE	CNC	Fri, Mar 28, 2008	3.66	3.67	3.51	3.53
1118	NYSE	CNC	Thu, Mar 27, 2008	3.68	3.74	3.65	3.65
1117	NYSE	CNC	Wed, Mar 26, 2008	3.69	3.75	3.62	3.64
1116	NYSE	CNC	Tue, Mar 25, 2008	3.72	3.75	3.66	3.71
1115	NYSE	CNC	Mon, Mar 24, 2008	3.74	3.74	3.59	3.68
1114	NYSE	CNC	Thu, Mar 20, 2008	3.49	3.78	3.40	3.73
1113	NYSE	CNC	Wed, Mar 19, 2008	4.31	4.37	3.42	3.47
1112	NYSE	CNC	Tue, Mar 18, 2008	4.47	4.52	4.27	4.46
1111	NYSE	CNC	Mon, Mar 17, 2008	4.21	4.48	4.20	4.38
1110	NYSE	CNC	Fri, Mar 14, 2008	4.49	4.49	4.27	4.33
1109	NYSE	CNC	Thu, Mar 13, 2008	4.16	4.49	4.15	4.45
1108	NYSE	CNC	Wed, Mar 12, 2008	3.80	4.31	3.78	4.20
1107	NYSE	CNC	Tue, Mar 11, 2008	4.16	4.33	3.80	3.86
1106	NYSE	CNC	Mon, Mar 10, 2008	4.51	4.52	4.29	4.31
1105	NYSE	CNC	Fri, Mar 7, 2008	4.35	4.56	4.35	4.50
1104	NYSE	CNC	Thu, Mar 6, 2008	4.41	4.47	4.35	4.39
1103	NYSE	CNC	Wed, Mar 5, 2008	4.59	4.65	4.41	4.43
1102	NYSE	CNC	Tue, Mar 4, 2008	4.55	4.64	4.48	4.61
1101	NYSE	CNC	Mon, Mar 3, 2008	4.45	4.61	4.45	4.58
1100	NYSE	CNC	Fri, Feb 29, 2008	4.63	4.70	4.44	4.48
1099	NYSE	CNC	Thu, Feb 28, 2008	4.80	4.87	4.68	4.70
1098	NYSE	CNC	Wed, Feb 27, 2008	4.81	4.96	4.81	4.86
1097	NYSE	CNC	Tue, Feb 26, 2008	4.71	4.90	4.71	4.85
1096	NYSE	CNC	Mon, Feb 25, 2008	4.67	4.76	4.67	4.72
1095	NYSE	CNC	Fri, Feb 22, 2008	4.72	4.74	4.59	4.68
1094	NYSE	CNC	Thu, Feb 21, 2008	4.83	4.85	4.69	4.71
1093	NYSE	CNC	Wed, Feb 20, 2008	4.64	4.83	4.54	4.81
1092	NYSE	CNC	Tue, Feb 19, 2008	4.93	4.95	4.68	4.68
1091	NYSE	CNC	Fri, Feb 15, 2008	4.70	4.87	4.67	4.87
1090	NYSE	CNC	Thu, Feb 14, 2008	4.76	4.85	4.71	4.71
1089	NYSE	CNC	Wed, Feb 13, 2008	4.87	4.87	4.66	4.76
1088	NYSE	CNC	Tue, Feb 12, 2008	4.83	4.98	4.64	4.84
1087	NYSE	CNC	Mon, Feb 11, 2008	5.15	5.15	4.69	4.79
1086	NYSE	CNC	Fri, Feb 8, 2008	5.48	5.50	4.91	5.36
1085	NYSE	CNC	Thu, Feb 7, 2008	6.12	6.25	6.09	6.17
1084	NYSE	CNC	Wed, Feb 6, 2008	6.07	6.20	6.05	6.13
1083	NYSE	CNC	Tue, Feb 5, 2008	5.86	6.17	5.84	6.04
1082	NYSE	CNC	Mon, Feb 4, 2008	6.12	6.38	6.05	6.19
1081	NYSE	CNC	Fri, Feb 1, 2008	6.01	6.17	5.97	6.16
1080	NYSE	CNC	Thu, Jan 31, 2008	6.00	6.16	5.93	6.00
1079	NYSE	CNC	Wed, Jan 30, 2008	6.04	6.25	6.02	6.03
1078	NYSE	CNC	Tue, Jan 29, 2008	6.26	6.31	6.07	6.07
1077	NYSE	CNC	Mon, Jan 28, 2008	6.01	6.30	5.83	6.22
1076	NYSE	CNC	Fri, Jan 25, 2008	6.39	6.39	5.99	6.01
1075	NYSE	CNC	Thu, Jan 24, 2008	6.39	6.48	6.22	6.32
1074	NYSE	CNC	Wed, Jan 23, 2008	6.36	6.38	6.16	6.37
1073	NYSE	CNC	Tue, Jan 22, 2008	6.39	6.75	6.08	6.50
1072	NYSE	CNC	Fri, Jan 18, 2008	6.79	6.79	6.45	6.59
1071	NYSE	CNC	Thu, Jan 17, 2008	6.97	6.97	6.66	6.76
1070	NYSE	CNC	Wed, Jan 16, 2008	6.62	6.99	6.62	6.93
1069	NYSE	CNC	Tue, Jan 15, 2008	6.70	6.88	6.66	6.68
1068	NYSE	CNC	Mon, Jan 14, 2008	6.73	6.83	6.68	6.78
1067	NYSE	CNC	Fri, Jan 11, 2008	6.77	6.82	6.67	6.69
1066	NYSE	CNC	Thu, Jan 10, 2008	6.67	6.97	6.45	6.84
1065	NYSE	CNC	Wed, Jan 9, 2008	6.86	6.97	6.50	6.83
1064	NYSE	CNC	Tue, Jan 8, 2008	7.01	7.12	6.96	7.10
1063	NYSE	CNC	Mon, Jan 7, 2008	6.88	7.05	6.86	6.99
1062	NYSE	CNC	Fri, Jan 4, 2008	6.78	6.94	6.70	6.86
1061	NYSE	CNC	Thu, Jan 3, 2008	6.91	6.92	6.80	6.85
1060	NYSE	CNC	Wed, Jan 2, 2008	6.85	6.95	6.79	6.90
1059	NYSE	CNC	Mon, Dec 31, 2007	6.87	6.93	6.77	6.86
1058	NYSE	CNC	Fri, Dec 28, 2007	6.80	6.93	6.75	6.89
1057	NYSE	CNC	Thu, Dec 27, 2007	6.78	6.90	6.67	6.84
1056	NYSE	CNC	Wed, Dec 26, 2007	6.71	6.81	6.69	6.77
1055	NYSE	CNC	Mon, Dec 24, 2007	6.63	6.78	6.63	6.70
1054	NYSE	CNC	Fri, Dec 21, 2007	6.65	6.69	6.55	6.60
1053	NYSE	CNC	Thu, Dec 20, 2007	6.60	6.67	6.51	6.56
1052	NYSE	CNC	Wed, Dec 19, 2007	6.65	6.67	6.50	6.54
1051	NYSE	CNC	Tue, Dec 18, 2007	6.48	6.72	6.47	6.64
1050	NYSE	CNC	Mon, Dec 17, 2007	6.36	6.51	6.35	6.45
1049	NYSE	CNC	Fri, Dec 14, 2007	6.15	6.50	6.14	6.41
1048	NYSE	CNC	Thu, Dec 13, 2007	6.27	6.29	6.09	6.20
1047	NYSE	CNC	Wed, Dec 12, 2007	6.30	6.38	6.22	6.31
1046	NYSE	CNC	Tue, Dec 11, 2007	6.46	6.46	6.18	6.20
1045	NYSE	CNC	Mon, Dec 10, 2007	6.39	6.50	6.36	6.44
1044	NYSE	CNC	Fri, Dec 7, 2007	6.47	6.49	6.30	6.36
1043	NYSE	CNC	Thu, Dec 6, 2007	6.50	6.50	6.19	6.47
1042	NYSE	CNC	Wed, Dec 5, 2007	6.42	6.60	6.29	6.51
1041	NYSE	CNC	Tue, Dec 4, 2007	6.20	6.33	6.14	6.32
1040	NYSE	CNC	Mon, Dec 3, 2007	6.28	6.31	6.16	6.25
1039	NYSE	CNC	Fri, Nov 30, 2007	6.30	6.37	6.10	6.25
1038	NYSE	CNC	Thu, Nov 29, 2007	6.14	6.25	6.13	6.23
1037	NYSE	CNC	Wed, Nov 28, 2007	6.08	6.25	6.00	6.17
1036	NYSE	CNC	Tue, Nov 27, 2007	5.85	6.03	5.85	6.00
1035	NYSE	CNC	Mon, Nov 26, 2007	5.82	6.07	5.82	5.85
1034	NYSE	CNC	Fri, Nov 23, 2007	5.79	5.96	5.79	5.85
1033	NYSE	CNC	Wed, Nov 21, 2007	5.66	5.87	5.58	5.77
1032	NYSE	CNC	Tue, Nov 20, 2007	5.71	5.76	5.61	5.71
1031	NYSE	CNC	Mon, Nov 19, 2007	5.75	5.81	5.59	5.70
1030	NYSE	CNC	Fri, Nov 16, 2007	5.76	5.81	5.66	5.80
1029	NYSE	CNC	Thu, Nov 15, 2007	5.86	5.98	5.68	5.76
1028	NYSE	CNC	Wed, Nov 14, 2007	5.78	5.92	5.61	5.88
1027	NYSE	CNC	Tue, Nov 13, 2007	5.56	5.78	5.56	5.77
1026	NYSE	CNC	Mon, Nov 12, 2007	5.66	5.88	5.54	5.56
1025	NYSE	CNC	Fri, Nov 9, 2007	5.85	5.85	5.64	5.67
1024	NYSE	CNC	Thu, Nov 8, 2007	5.57	5.86	5.54	5.85
1023	NYSE	CNC	Wed, Nov 7, 2007	5.49	5.61	5.47	5.53
1022	NYSE	CNC	Tue, Nov 6, 2007	5.60	5.62	5.48	5.55
1021	NYSE	CNC	Mon, Nov 5, 2007	5.53	5.71	5.50	5.60
1020	NYSE	CNC	Fri, Nov 2, 2007	5.61	5.68	5.47	5.58
1019	NYSE	CNC	Thu, Nov 1, 2007	5.74	5.75	5.40	5.56
1018	NYSE	CNC	Wed, Oct 31, 2007	5.83	5.84	5.67	5.83
1017	NYSE	CNC	Tue, Oct 30, 2007	5.78	5.92	5.77	5.81
1016	NYSE	CNC	Mon, Oct 29, 2007	6.11	6.17	5.75	5.78
1015	NYSE	CNC	Fri, Oct 26, 2007	6.13	6.25	6.04	6.11
1014	NYSE	CNC	Thu, Oct 25, 2007	6.00	6.11	5.85	6.07
1013	NYSE	CNC	Wed, Oct 24, 2007	6.29	6.36	5.75	5.97
1012	NYSE	CNC	Tue, Oct 23, 2007	6.00	6.40	5.99	6.34
1011	NYSE	CNC	Mon, Oct 22, 2007	5.64	5.94	5.52	5.89
1010	NYSE	CNC	Fri, Oct 19, 2007	5.74	5.74	5.59	5.64
1009	NYSE	CNC	Thu, Oct 18, 2007	5.47	5.52	5.45	5.50
1008	NYSE	CNC	Wed, Oct 17, 2007	5.48	5.56	5.46	5.52
1007	NYSE	CNC	Tue, Oct 16, 2007	5.51	5.52	5.45	5.47
1006	NYSE	CNC	Mon, Oct 15, 2007	5.62	5.65	5.46	5.51
1005	NYSE	CNC	Fri, Oct 12, 2007	5.65	5.75	5.58	5.61
1004	NYSE	CNC	Thu, Oct 11, 2007	5.52	5.58	5.39	5.44
1003	NYSE	CNC	Wed, Oct 10, 2007	5.51	5.53	5.46	5.51
1002	NYSE	CNC	Tue, Oct 9, 2007	5.50	5.54	5.45	5.51
1001	NYSE	CNC	Mon, Oct 8, 2007	5.44	5.53	5.40	5.49
1000	NYSE	CNC	Fri, Oct 5, 2007	5.51	5.54	5.40	5.46
999	NYSE	CNC	Thu, Oct 4, 2007	5.37	5.52	5.36	5.47
998	NYSE	CNC	Wed, Oct 3, 2007	5.36	5.39	5.32	5.36
997	NYSE	CNC	Tue, Oct 2, 2007	5.44	5.50	5.36	5.40
996	NYSE	CNC	Mon, Oct 1, 2007	5.36	5.43	5.32	5.41
995	NYSE	CNC	Fri, Sep 28, 2007	5.38	5.45	5.29	5.38
994	NYSE	CNC	Thu, Sep 27, 2007	5.41	5.41	5.29	5.38
993	NYSE	CNC	Wed, Sep 26, 2007	5.29	5.47	5.27	5.41
992	NYSE	CNC	Tue, Sep 25, 2007	5.25	5.37	5.25	5.27
991	NYSE	CNC	Mon, Sep 24, 2007	5.29	5.32	5.22	5.26
990	NYSE	CNC	Fri, Sep 21, 2007	5.37	5.39	5.22	5.28
989	NYSE	CNC	Thu, Sep 20, 2007	5.34	5.39	5.20	5.32
988	NYSE	CNC	Wed, Sep 19, 2007	5.25	5.34	5.17	5.23
987	NYSE	CNC	Tue, Sep 18, 2007	5.02	5.22	4.97	5.21
986	NYSE	CNC	Mon, Sep 17, 2007	4.97	5.03	4.91	5.01
985	NYSE	CNC	Fri, Sep 14, 2007	5.02	5.02	4.93	4.98
984	NYSE	CNC	Thu, Sep 13, 2007	5.17	5.18	5.01	5.08
983	NYSE	CNC	Wed, Sep 12, 2007	5.09	5.32	5.09	5.16
982	NYSE	CNC	Tue, Sep 11, 2007	5.06	5.19	5.04	5.10
981	NYSE	CNC	Mon, Sep 10, 2007	5.04	5.09	4.96	5.03
980	NYSE	CNC	Fri, Sep 7, 2007	5.07	5.11	4.97	5.01
979	NYSE	CNC	Thu, Sep 6, 2007	5.06	5.16	4.98	5.16
978	NYSE	CNC	Wed, Sep 5, 2007	5.01	5.07	4.97	5.05
977	NYSE	CNC	Tue, Sep 4, 2007	5.02	5.14	5.01	5.05
976	NYSE	CNC	Fri, Aug 31, 2007	5.01	5.09	4.96	5.05
975	NYSE	CNC	Thu, Aug 30, 2007	4.91	5.03	4.91	4.95
974	NYSE	CNC	Wed, Aug 29, 2007	4.99	5.04	4.88	4.97
973	NYSE	CNC	Tue, Aug 28, 2007	4.92	5.01	4.90	4.96
972	NYSE	CNC	Mon, Aug 27, 2007	5.11	5.12	4.92	4.95
971	NYSE	CNC	Fri, Aug 24, 2007	4.97	5.10	4.96	5.10
970	NYSE	CNC	Thu, Aug 23, 2007	4.98	5.00	4.92	4.95
969	NYSE	CNC	Wed, Aug 22, 2007	5.00	5.00	4.93	4.95
968	NYSE	CNC	Tue, Aug 21, 2007	4.91	5.02	4.84	4.96
967	NYSE	CNC	Mon, Aug 20, 2007	4.89	4.96	4.84	4.91
966	NYSE	CNC	Fri, Aug 17, 2007	5.22	5.25	4.85	4.87
965	NYSE	CNC	Thu, Aug 16, 2007	4.85	5.03	4.76	5.01
964	NYSE	CNC	Wed, Aug 15, 2007	4.98	5.13	4.82	4.85
963	NYSE	CNC	Tue, Aug 14, 2007	5.03	5.17	4.96	4.99
962	NYSE	CNC	Mon, Aug 13, 2007	5.22	5.31	4.90	4.99
961	NYSE	CNC	Fri, Aug 10, 2007	4.52	5.20	4.45	5.06
960	NYSE	CNC	Thu, Aug 9, 2007	4.62	4.71	4.41	4.57
959	NYSE	CNC	Wed, Aug 8, 2007	5.08	5.08	4.60	4.74
958	NYSE	CNC	Tue, Aug 7, 2007	5.17	5.17	4.82	5.06
957	NYSE	CNC	Mon, Aug 6, 2007	5.25	5.27	5.13	5.21
956	NYSE	CNC	Fri, Aug 3, 2007	5.39	5.41	5.23	5.24
955	NYSE	CNC	Thu, Aug 2, 2007	5.50	5.54	5.31	5.40
954	NYSE	CNC	Wed, Aug 1, 2007	5.38	5.53	5.23	5.51
953	NYSE	CNC	Tue, Jul 31, 2007	5.52	5.74	5.39	5.40
952	NYSE	CNC	Mon, Jul 30, 2007	5.35	5.43	5.22	5.38
951	NYSE	CNC	Fri, Jul 27, 2007	5.44	5.54	5.35	5.36
950	NYSE	CNC	Thu, Jul 26, 2007	5.59	5.61	5.39	5.45
949	NYSE	CNC	Wed, Jul 25, 2007	5.71	5.73	5.50	5.71
948	NYSE	CNC	Tue, Jul 24, 2007	5.75	5.95	5.61	5.63
947	NYSE	CNC	Mon, Jul 23, 2007	5.19	5.24	5.11	5.20
946	NYSE	CNC	Fri, Jul 20, 2007	5.29	5.30	5.08	5.15
945	NYSE	CNC	Thu, Jul 19, 2007	5.36	5.38	5.27	5.30
944	NYSE	CNC	Wed, Jul 18, 2007	5.22	5.38	5.21	5.36
943	NYSE	CNC	Tue, Jul 17, 2007	5.31	5.44	5.22	5.23
942	NYSE	CNC	Mon, Jul 16, 2007	5.48	5.51	5.26	5.31
941	NYSE	CNC	Fri, Jul 13, 2007	5.61	5.61	5.45	5.52
940	NYSE	CNC	Thu, Jul 12, 2007	5.51	5.63	5.51	5.61
939	NYSE	CNC	Wed, Jul 11, 2007	5.44	5.56	5.43	5.45
938	NYSE	CNC	Tue, Jul 10, 2007	5.49	5.52	5.44	5.44
937	NYSE	CNC	Mon, Jul 9, 2007	5.49	5.54	5.49	5.53
936	NYSE	CNC	Fri, Jul 6, 2007	5.50	5.58	5.41	5.49
935	NYSE	CNC	Thu, Jul 5, 2007	5.44	5.53	5.34	5.46
934	NYSE	CNC	Tue, Jul 3, 2007	5.52	5.52	5.42	5.43
933	NYSE	CNC	Mon, Jul 2, 2007	5.39	5.55	5.34	5.55
932	NYSE	CNC	Fri, Jun 29, 2007	5.50	5.61	5.32	5.36
931	NYSE	CNC	Thu, Jun 28, 2007	5.36	5.52	5.36	5.47
930	NYSE	CNC	Wed, Jun 27, 2007	5.30	5.38	5.20	5.35
929	NYSE	CNC	Tue, Jun 26, 2007	5.26	5.48	5.25	5.35
928	NYSE	CNC	Mon, Jun 25, 2007	5.19	5.37	5.07	5.08
927	NYSE	CNC	Fri, Jun 22, 2007	5.08	5.19	5.04	5.19
926	NYSE	CNC	Thu, Jun 21, 2007	4.88	5.10	4.88	5.10
925	NYSE	CNC	Wed, Jun 20, 2007	5.17	5.25	4.84	4.88
924	NYSE	CNC	Tue, Jun 19, 2007	4.99	5.00	4.85	4.87
923	NYSE	CNC	Mon, Jun 18, 2007	5.09	5.10	4.98	5.01
922	NYSE	CNC	Fri, Jun 15, 2007	5.18	5.23	5.07	5.08
921	NYSE	CNC	Thu, Jun 14, 2007	5.19	5.20	5.07	5.08
920	NYSE	CNC	Wed, Jun 13, 2007	5.25	5.30	5.17	5.20
919	NYSE	CNC	Tue, Jun 12, 2007	5.38	5.44	5.17	5.24
918	NYSE	CNC	Mon, Jun 11, 2007	5.42	5.44	5.34	5.41
917	NYSE	CNC	Fri, Jun 8, 2007	5.41	5.50	5.37	5.45
916	NYSE	CNC	Thu, Jun 7, 2007	5.48	5.59	5.39	5.42
915	NYSE	CNC	Wed, Jun 6, 2007	5.59	5.59	5.47	5.50
914	NYSE	CNC	Tue, Jun 5, 2007	5.69	5.69	5.57	5.63
913	NYSE	CNC	Mon, Jun 4, 2007	5.84	5.87	5.66	5.71
912	NYSE	CNC	Fri, Jun 1, 2007	5.76	5.91	5.73	5.84
911	NYSE	CNC	Thu, May 31, 2007	5.51	5.78	5.51	5.75
910	NYSE	CNC	Wed, May 30, 2007	5.49	5.52	5.36	5.47
909	NYSE	CNC	Tue, May 29, 2007	5.42	5.57	5.39	5.55
908	NYSE	CNC	Fri, May 25, 2007	5.49	5.52	5.39	5.44
907	NYSE	CNC	Thu, May 24, 2007	5.49	5.59	5.43	5.46
906	NYSE	CNC	Wed, May 23, 2007	5.59	5.67	5.49	5.50
905	NYSE	CNC	Tue, May 22, 2007	5.55	5.62	5.47	5.59
904	NYSE	CNC	Mon, May 21, 2007	5.33	5.64	5.31	5.56
903	NYSE	CNC	Fri, May 18, 2007	5.35	5.36	5.20	5.34
902	NYSE	CNC	Thu, May 17, 2007	5.42	5.52	5.35	5.35
901	NYSE	CNC	Wed, May 16, 2007	5.42	5.55	5.35	5.42
900	NYSE	CNC	Tue, May 15, 2007	5.49	5.59	5.40	5.42
899	NYSE	CNC	Mon, May 14, 2007	5.54	5.58	5.48	5.51
898	NYSE	CNC	Fri, May 11, 2007	5.43	5.55	5.43	5.55
897	NYSE	CNC	Thu, May 10, 2007	5.50	5.52	5.38	5.41
896	NYSE	CNC	Wed, May 9, 2007	5.53	5.63	5.49	5.54
895	NYSE	CNC	Tue, May 8, 2007	5.46	5.55	5.40	5.54
894	NYSE	CNC	Mon, May 7, 2007	5.34	5.49	5.34	5.47
893	NYSE	CNC	Fri, May 4, 2007	5.40	5.42	5.30	5.32
892	NYSE	CNC	Thu, May 3, 2007	5.43	5.60	5.36	5.37
891	NYSE	CNC	Wed, May 2, 2007	5.30	5.50	5.30	5.41
890	NYSE	CNC	Tue, May 1, 2007	5.20	5.42	5.19	5.29
889	NYSE	CNC	Mon, Apr 30, 2007	5.24	5.31	5.02	5.20
888	NYSE	CNC	Fri, Apr 27, 2007	5.36	5.36	5.22	5.25
887	NYSE	CNC	Thu, Apr 26, 2007	5.53	5.59	5.30	5.36
886	NYSE	CNC	Wed, Apr 25, 2007	5.57	5.60	5.45	5.54
885	NYSE	CNC	Tue, Apr 24, 2007	5.95	5.95	5.46	5.55
884	NYSE	CNC	Mon, Apr 23, 2007	5.92	6.07	5.88	6.00
883	NYSE	CNC	Fri, Apr 20, 2007	5.92	6.00	5.86	5.96
882	NYSE	CNC	Thu, Apr 19, 2007	5.94	5.94	5.77	5.86
881	NYSE	CNC	Wed, Apr 18, 2007	5.81	6.06	5.78	5.95
880	NYSE	CNC	Tue, Apr 17, 2007	5.87	5.91	5.80	5.82
879	NYSE	CNC	Mon, Apr 16, 2007	5.69	5.90	5.67	5.88
878	NYSE	CNC	Fri, Apr 13, 2007	5.60	5.67	5.57	5.65
877	NYSE	CNC	Thu, Apr 12, 2007	5.58	5.62	5.53	5.60
876	NYSE	CNC	Wed, Apr 11, 2007	5.66	5.69	5.53	5.58
875	NYSE	CNC	Tue, Apr 10, 2007	5.70	5.73	5.62	5.65
874	NYSE	CNC	Mon, Apr 9, 2007	5.62	5.78	5.60	5.72
873	NYSE	CNC	Thu, Apr 5, 2007	5.68	5.71	5.57	5.60
872	NYSE	CNC	Wed, Apr 4, 2007	5.55	5.67	5.55	5.66
871	NYSE	CNC	Tue, Apr 3, 2007	5.39	5.64	5.36	5.54
870	NYSE	CNC	Mon, Apr 2, 2007	5.25	5.38	5.20	5.35
869	NYSE	CNC	Fri, Mar 30, 2007	5.22	5.28	5.22	5.25
868	NYSE	CNC	Thu, Mar 29, 2007	5.26	5.34	5.17	5.23
867	NYSE	CNC	Wed, Mar 28, 2007	5.31	5.31	5.22	5.25
866	NYSE	CNC	Tue, Mar 27, 2007	5.45	5.45	5.31	5.33
865	NYSE	CNC	Mon, Mar 26, 2007	5.53	5.58	5.44	5.47
864	NYSE	CNC	Fri, Mar 23, 2007	5.59	5.63	5.53	5.54
863	NYSE	CNC	Thu, Mar 22, 2007	5.60	5.65	5.57	5.61
862	NYSE	CNC	Wed, Mar 21, 2007	5.47	5.62	5.46	5.59
861	NYSE	CNC	Tue, Mar 20, 2007	5.48	5.50	5.35	5.44
860	NYSE	CNC	Mon, Mar 19, 2007	5.50	5.55	5.43	5.49
859	NYSE	CNC	Fri, Mar 16, 2007	5.50	5.57	5.46	5.48
858	NYSE	CNC	Thu, Mar 15, 2007	5.48	5.52	5.47	5.50
857	NYSE	CNC	Wed, Mar 14, 2007	5.58	5.68	5.41	5.50
856	NYSE	CNC	Tue, Mar 13, 2007	5.81	5.86	5.70	5.71
855	NYSE	CNC	Mon, Mar 12, 2007	5.76	5.88	5.71	5.85
854	NYSE	CNC	Fri, Mar 9, 2007	5.75	5.79	5.66	5.70
853	NYSE	CNC	Thu, Mar 8, 2007	5.91	5.94	5.68	5.70
852	NYSE	CNC	Wed, Mar 7, 2007	5.98	6.00	5.84	5.89
851	NYSE	CNC	Tue, Mar 6, 2007	5.97	6.03	5.91	6.00
850	NYSE	CNC	Mon, Mar 5, 2007	5.91	6.09	5.88	5.93
849	NYSE	CNC	Fri, Mar 2, 2007	6.13	6.13	5.92	5.96
848	NYSE	CNC	Thu, Mar 1, 2007	5.94	6.25	5.83	6.15
847	NYSE	CNC	Wed, Feb 28, 2007	5.95	6.18	5.95	6.02
846	NYSE	CNC	Tue, Feb 27, 2007	6.00	6.03	5.89	5.95
845	NYSE	CNC	Mon, Feb 26, 2007	6.09	6.09	5.98	6.04
844	NYSE	CNC	Fri, Feb 23, 2007	6.20	6.20	6.05	6.08
843	NYSE	CNC	Thu, Feb 22, 2007	6.16	6.22	6.12	6.20
842	NYSE	CNC	Wed, Feb 21, 2007	6.18	6.25	6.08	6.16
841	NYSE	CNC	Tue, Feb 20, 2007	5.99	6.22	5.93	6.18
840	NYSE	CNC	Fri, Feb 16, 2007	6.01	6.09	5.98	6.02
839	NYSE	CNC	Thu, Feb 15, 2007	5.95	6.06	5.89	6.01
838	NYSE	CNC	Wed, Feb 14, 2007	5.95	6.00	5.92	5.95
837	NYSE	CNC	Tue, Feb 13, 2007	5.93	5.99	5.87	5.95
836	NYSE	CNC	Mon, Feb 12, 2007	5.87	5.97	5.80	5.93
835	NYSE	CNC	Fri, Feb 9, 2007	5.90	5.94	5.81	5.87
834	NYSE	CNC	Thu, Feb 8, 2007	6.13	6.13	5.80	5.88
833	NYSE	CNC	Wed, Feb 7, 2007	6.20	6.20	5.35	6.13
832	NYSE	CNC	Tue, Feb 6, 2007	6.21	6.37	6.03	6.23
831	NYSE	CNC	Mon, Feb 5, 2007	6.41	6.45	6.24	6.40
830	NYSE	CNC	Fri, Feb 2, 2007	6.43	6.60	6.38	6.44
829	NYSE	CNC	Thu, Feb 1, 2007	6.27	6.46	6.27	6.46
828	NYSE	CNC	Wed, Jan 31, 2007	6.25	6.31	6.18	6.23
827	NYSE	CNC	Tue, Jan 30, 2007	6.25	6.29	6.20	6.25
826	NYSE	CNC	Mon, Jan 29, 2007	6.25	6.36	6.18	6.22
825	NYSE	CNC	Fri, Jan 26, 2007	6.27	6.30	6.11	6.25
824	NYSE	CNC	Thu, Jan 25, 2007	6.41	6.43	6.17	6.25
823	NYSE	CNC	Wed, Jan 24, 2007	6.25	6.43	6.22	6.42
822	NYSE	CNC	Tue, Jan 23, 2007	6.25	6.39	6.17	6.25
821	NYSE	CNC	Mon, Jan 22, 2007	6.40	6.40	6.21	6.25
820	NYSE	CNC	Fri, Jan 19, 2007	6.38	6.41	6.28	6.40
819	NYSE	CNC	Thu, Jan 18, 2007	6.49	6.58	6.23	6.35
818	NYSE	CNC	Wed, Jan 17, 2007	6.66	6.66	6.50	6.51
817	NYSE	CNC	Tue, Jan 16, 2007	6.48	6.67	6.46	6.65
816	NYSE	CNC	Fri, Jan 12, 2007	6.33	6.49	6.33	6.48
815	NYSE	CNC	Thu, Jan 11, 2007	6.16	6.49	6.16	6.35
814	NYSE	CNC	Wed, Jan 10, 2007	6.23	6.23	6.09	6.14
813	NYSE	CNC	Tue, Jan 9, 2007	6.26	6.28	6.16	6.25
812	NYSE	CNC	Mon, Jan 8, 2007	6.19	6.28	6.05	6.24
811	NYSE	CNC	Fri, Jan 5, 2007	6.18	6.30	6.15	6.20
810	NYSE	CNC	Thu, Jan 4, 2007	6.14	6.24	6.06	6.21
809	NYSE	CNC	Wed, Jan 3, 2007	6.23	6.30	6.05	6.16
808	NYSE	CNC	Fri, Dec 29, 2006	6.25	6.31	6.12	6.14
807	NYSE	CNC	Thu, Dec 28, 2006	6.20	6.29	6.16	6.25
806	NYSE	CNC	Wed, Dec 27, 2006	6.20	6.29	6.15	6.20
805	NYSE	CNC	Tue, Dec 26, 2006	6.12	6.25	6.12	6.22
804	NYSE	CNC	Fri, Dec 22, 2006	6.18	6.26	6.11	6.14
803	NYSE	CNC	Thu, Dec 21, 2006	6.23	6.27	6.10	6.19
802	NYSE	CNC	Wed, Dec 20, 2006	6.23	6.35	6.21	6.25
801	NYSE	CNC	Tue, Dec 19, 2006	6.10	6.27	6.07	6.24
800	NYSE	CNC	Mon, Dec 18, 2006	6.08	6.25	6.03	6.15
799	NYSE	CNC	Fri, Dec 15, 2006	6.27	6.32	6.06	6.06
798	NYSE	CNC	Thu, Dec 14, 2006	6.20	6.34	6.20	6.27
797	NYSE	CNC	Wed, Dec 13, 2006	6.24	6.31	6.20	6.26
796	NYSE	CNC	Tue, Dec 12, 2006	6.32	6.34	6.14	6.22
795	NYSE	CNC	Mon, Dec 11, 2006	6.30	6.35	6.19	6.30
794	NYSE	CNC	Fri, Dec 8, 2006	6.13	6.31	6.11	6.29
793	NYSE	CNC	Thu, Dec 7, 2006	6.11	6.19	6.06	6.11
792	NYSE	CNC	Wed, Dec 6, 2006	6.05	6.21	6.00	6.10
791	NYSE	CNC	Tue, Dec 5, 2006	6.56	6.73	6.00	6.08
790	NYSE	CNC	Mon, Dec 4, 2006	6.48	6.74	6.45	6.74
789	NYSE	CNC	Fri, Dec 1, 2006	6.50	6.56	6.43	6.50
788	NYSE	CNC	Thu, Nov 30, 2006	6.45	6.58	6.37	6.52
787	NYSE	CNC	Wed, Nov 29, 2006	6.48	6.56	6.36	6.45
786	NYSE	CNC	Tue, Nov 28, 2006	6.41	6.52	6.33	6.42
785	NYSE	CNC	Mon, Nov 27, 2006	6.35	6.47	6.34	6.40
784	NYSE	CNC	Fri, Nov 24, 2006	6.41	6.46	6.36	6.42
783	NYSE	CNC	Wed, Nov 22, 2006	6.42	6.51	6.41	6.44
782	NYSE	CNC	Tue, Nov 21, 2006	6.45	6.48	6.36	6.43
781	NYSE	CNC	Mon, Nov 20, 2006	6.47	6.60	6.41	6.47
780	NYSE	CNC	Fri, Nov 17, 2006	6.41	6.50	6.36	6.41
779	NYSE	CNC	Thu, Nov 16, 2006	6.37	6.49	6.27	6.41
778	NYSE	CNC	Wed, Nov 15, 2006	5.96	6.56	5.80	6.37
777	NYSE	CNC	Tue, Nov 14, 2006	5.93	6.07	5.93	6.02
776	NYSE	CNC	Mon, Nov 13, 2006	5.96	6.11	5.96	6.00
775	NYSE	CNC	Fri, Nov 10, 2006	5.93	6.15	5.93	6.03
774	NYSE	CNC	Thu, Nov 9, 2006	6.02	6.05	5.88	5.93
773	NYSE	CNC	Wed, Nov 8, 2006	6.02	6.02	5.88	6.01
772	NYSE	CNC	Tue, Nov 7, 2006	6.00	6.11	5.95	6.02
771	NYSE	CNC	Mon, Nov 6, 2006	5.88	6.05	5.85	6.00
770	NYSE	CNC	Fri, Nov 3, 2006	5.88	5.93	5.83	5.84
769	NYSE	CNC	Thu, Nov 2, 2006	5.71	5.94	5.69	5.88
768	NYSE	CNC	Wed, Nov 1, 2006	5.94	6.00	5.72	5.73
767	NYSE	CNC	Tue, Oct 31, 2006	6.17	6.17	5.90	5.90
766	NYSE	CNC	Mon, Oct 30, 2006	6.21	6.25	6.13	6.17
765	NYSE	CNC	Fri, Oct 27, 2006	6.18	6.25	6.15	6.24
764	NYSE	CNC	Thu, Oct 26, 2006	5.97	6.28	5.96	6.20
763	NYSE	CNC	Wed, Oct 25, 2006	5.89	5.97	5.82	5.91
762	NYSE	CNC	Tue, Oct 24, 2006	5.83	5.84	5.47	5.78
761	NYSE	CNC	Mon, Oct 23, 2006	4.48	4.62	4.47	4.56
760	NYSE	CNC	Fri, Oct 20, 2006	4.45	4.50	4.41	4.48
759	NYSE	CNC	Thu, Oct 19, 2006	4.47	4.47	4.36	4.42
758	NYSE	CNC	Wed, Oct 18, 2006	4.38	4.49	4.37	4.46
757	NYSE	CNC	Tue, Oct 17, 2006	4.30	4.35	4.28	4.32
756	NYSE	CNC	Mon, Oct 16, 2006	4.33	4.34	4.26	4.32
755	NYSE	CNC	Fri, Oct 13, 2006	4.42	4.46	4.35	4.35
754	NYSE	CNC	Thu, Oct 12, 2006	4.36	4.44	4.35	4.40
753	NYSE	CNC	Wed, Oct 11, 2006	4.34	4.41	4.33	4.36
752	NYSE	CNC	Tue, Oct 10, 2006	4.28	4.35	4.20	4.34
751	NYSE	CNC	Mon, Oct 9, 2006	4.19	4.30	4.17	4.26
750	NYSE	CNC	Fri, Oct 6, 2006	4.19	4.23	4.12	4.13
749	NYSE	CNC	Thu, Oct 5, 2006	4.14	4.20	4.10	4.19
748	NYSE	CNC	Wed, Oct 4, 2006	4.07	4.14	4.05	4.13
747	NYSE	CNC	Tue, Oct 3, 2006	4.07	4.10	4.03	4.07
746	NYSE	CNC	Mon, Oct 2, 2006	4.10	4.10	4.04	4.08
745	NYSE	CNC	Fri, Sep 29, 2006	4.08	4.16	4.04	4.11
744	NYSE	CNC	Thu, Sep 28, 2006	4.03	4.08	4.00	4.07
743	NYSE	CNC	Wed, Sep 27, 2006	4.00	4.04	3.99	4.01
742	NYSE	CNC	Tue, Sep 26, 2006	4.08	4.10	3.98	4.02
741	NYSE	CNC	Mon, Sep 25, 2006	4.01	4.08	4.00	4.07
740	NYSE	CNC	Fri, Sep 22, 2006	4.06	4.07	3.95	4.01
739	NYSE	CNC	Thu, Sep 21, 2006	4.16	4.16	4.04	4.08
738	NYSE	CNC	Wed, Sep 20, 2006	4.10	4.17	4.10	4.13
737	NYSE	CNC	Tue, Sep 19, 2006	4.03	4.10	3.98	4.08
736	NYSE	CNC	Mon, Sep 18, 2006	4.07	4.07	3.99	4.01
735	NYSE	CNC	Fri, Sep 15, 2006	4.10	4.11	4.06	4.06
734	NYSE	CNC	Thu, Sep 14, 2006	4.07	4.13	4.05	4.09
733	NYSE	CNC	Wed, Sep 13, 2006	4.06	4.09	4.04	4.09
732	NYSE	CNC	Tue, Sep 12, 2006	4.02	4.09	4.00	4.07
731	NYSE	CNC	Mon, Sep 11, 2006	3.92	4.11	3.90	4.05
730	NYSE	CNC	Fri, Sep 8, 2006	3.83	3.94	3.83	3.92
729	NYSE	CNC	Thu, Sep 7, 2006	3.74	3.83	3.74	3.81
728	NYSE	CNC	Wed, Sep 6, 2006	3.77	3.83	3.70	3.76
727	NYSE	CNC	Tue, Sep 5, 2006	3.85	3.85	3.78	3.79
726	NYSE	CNC	Fri, Sep 1, 2006	3.89	3.93	3.85	3.85
725	NYSE	CNC	Thu, Aug 31, 2006	3.99	3.99	3.82	3.86
724	NYSE	CNC	Wed, Aug 30, 2006	3.85	3.96	3.85	3.94
723	NYSE	CNC	Tue, Aug 29, 2006	3.95	3.97	3.84	3.90
722	NYSE	CNC	Mon, Aug 28, 2006	3.93	4.03	3.78	3.96
721	NYSE	CNC	Fri, Aug 25, 2006	4.47	4.47	4.08	4.13
720	NYSE	CNC	Thu, Aug 24, 2006	4.47	4.49	4.40	4.47
719	NYSE	CNC	Wed, Aug 23, 2006	4.48	4.53	4.44	4.44
718	NYSE	CNC	Tue, Aug 22, 2006	4.48	4.51	4.45	4.48
717	NYSE	CNC	Mon, Aug 21, 2006	4.50	4.52	4.43	4.47
716	NYSE	CNC	Fri, Aug 18, 2006	4.51	4.57	4.46	4.51
715	NYSE	CNC	Thu, Aug 17, 2006	4.41	4.53	4.38	4.49
714	NYSE	CNC	Wed, Aug 16, 2006	4.34	4.43	4.32	4.41
713	NYSE	CNC	Tue, Aug 15, 2006	4.37	4.39	4.30	4.31
712	NYSE	CNC	Mon, Aug 14, 2006	4.30	4.39	4.29	4.31
711	NYSE	CNC	Fri, Aug 11, 2006	4.31	4.33	4.24	4.27
710	NYSE	CNC	Thu, Aug 10, 2006	4.27	4.35	4.22	4.31
709	NYSE	CNC	Wed, Aug 9, 2006	4.24	4.35	4.22	4.27
708	NYSE	CNC	Tue, Aug 8, 2006	4.35	4.42	4.32	4.33
707	NYSE	CNC	Mon, Aug 7, 2006	4.34	4.43	4.32	4.34
706	NYSE	CNC	Fri, Aug 4, 2006	4.25	4.35	4.24	4.34
705	NYSE	CNC	Thu, Aug 3, 2006	4.04	4.24	4.02	4.17
704	NYSE	CNC	Wed, Aug 2, 2006	3.98	4.07	3.98	4.04
703	NYSE	CNC	Tue, Aug 1, 2006	4.06	4.06	3.74	3.97
702	NYSE	CNC	Mon, Jul 31, 2006	3.93	4.09	3.90	4.06
701	NYSE	CNC	Fri, Jul 28, 2006	3.93	4.01	3.85	3.92
700	NYSE	CNC	Thu, Jul 27, 2006	3.95	4.02	3.84	3.86
699	NYSE	CNC	Wed, Jul 26, 2006	3.98	4.06	3.88	3.92
698	NYSE	CNC	Tue, Jul 25, 2006	3.85	4.20	3.67	3.99
697	NYSE	CNC	Mon, Jul 24, 2006	3.67	3.82	3.63	3.71
696	NYSE	CNC	Fri, Jul 21, 2006	3.68	3.68	3.58	3.64
695	NYSE	CNC	Thu, Jul 20, 2006	3.73	3.76	3.64	3.68
694	NYSE	CNC	Wed, Jul 19, 2006	3.40	3.75	3.33	3.71
693	NYSE	CNC	Tue, Jul 18, 2006	3.74	3.80	3.31	3.40
692	NYSE	CNC	Mon, Jul 17, 2006	5.16	5.35	5.16	5.26
691	NYSE	CNC	Fri, Jul 14, 2006	5.21	5.21	5.03	5.13
690	NYSE	CNC	Thu, Jul 13, 2006	5.50	5.50	5.12	5.24
689	NYSE	CNC	Wed, Jul 12, 2006	5.67	5.71	5.48	5.50
688	NYSE	CNC	Tue, Jul 11, 2006	5.85	5.85	5.58	5.68
687	NYSE	CNC	Mon, Jul 10, 2006	5.81	5.93	5.76	5.88
686	NYSE	CNC	Fri, Jul 7, 2006	5.81	5.88	5.77	5.79
685	NYSE	CNC	Thu, Jul 6, 2006	5.86	5.94	5.79	5.84
684	NYSE	CNC	Wed, Jul 5, 2006	5.90	5.91	5.82	5.88
683	NYSE	CNC	Mon, Jul 3, 2006	5.85	5.97	5.79	5.94
682	NYSE	CNC	Fri, Jun 30, 2006	5.98	6.02	5.81	5.88
681	NYSE	CNC	Thu, Jun 29, 2006	5.89	6.00	5.79	5.99
680	NYSE	CNC	Wed, Jun 28, 2006	5.96	6.02	5.72	5.83
679	NYSE	CNC	Tue, Jun 27, 2006	6.12	6.20	5.92	5.94
678	NYSE	CNC	Mon, Jun 26, 2006	6.14	6.25	6.09	6.15
677	NYSE	CNC	Fri, Jun 23, 2006	6.25	6.36	6.13	6.20
676	NYSE	CNC	Thu, Jun 22, 2006	6.10	6.13	6.03	6.06
675	NYSE	CNC	Wed, Jun 21, 2006	6.12	6.26	6.04	6.13
674	NYSE	CNC	Tue, Jun 20, 2006	6.94	7.00	6.61	6.61
673	NYSE	CNC	Mon, Jun 19, 2006	7.06	7.08	6.85	6.91
672	NYSE	CNC	Fri, Jun 16, 2006	7.06	7.12	6.96	7.04
671	NYSE	CNC	Thu, Jun 15, 2006	7.06	7.12	6.81	7.06
670	NYSE	CNC	Wed, Jun 14, 2006	6.91	7.06	6.89	7.04
669	NYSE	CNC	Tue, Jun 13, 2006	6.95	7.06	6.87	6.91
668	NYSE	CNC	Mon, Jun 12, 2006	6.99	7.05	6.87	6.95
667	NYSE	CNC	Fri, Jun 9, 2006	6.82	7.07	6.82	7.03
666	NYSE	CNC	Thu, Jun 8, 2006	6.58	6.81	6.55	6.76
665	NYSE	CNC	Wed, Jun 7, 2006	6.52	6.69	6.47	6.58
664	NYSE	CNC	Tue, Jun 6, 2006	6.61	6.69	6.43	6.51
663	NYSE	CNC	Mon, Jun 5, 2006	6.69	6.69	6.49	6.52
662	NYSE	CNC	Fri, Jun 2, 2006	6.63	6.71	6.53	6.67
661	NYSE	CNC	Thu, Jun 1, 2006	6.55	6.62	6.47	6.60
660	NYSE	CNC	Wed, May 31, 2006	6.51	6.55	6.45	6.51
659	NYSE	CNC	Tue, May 30, 2006	6.50	6.59	6.40	6.50
658	NYSE	CNC	Fri, May 26, 2006	6.61	6.61	6.49	6.50
657	NYSE	CNC	Thu, May 25, 2006	6.62	6.65	6.50	6.55
656	NYSE	CNC	Wed, May 24, 2006	6.66	6.66	6.35	6.57
655	NYSE	CNC	Tue, May 23, 2006	6.74	6.78	6.52	6.63
654	NYSE	CNC	Mon, May 22, 2006	6.66	6.77	6.54	6.71
653	NYSE	CNC	Fri, May 19, 2006	6.52	6.73	6.42	6.69
652	NYSE	CNC	Thu, May 18, 2006	6.44	6.64	6.44	6.53
651	NYSE	CNC	Wed, May 17, 2006	6.40	6.52	6.26	6.44
650	NYSE	CNC	Tue, May 16, 2006	6.20	6.47	6.15	6.40
649	NYSE	CNC	Mon, May 15, 2006	6.18	6.22	6.11	6.19
648	NYSE	CNC	Fri, May 12, 2006	6.07	6.18	6.01	6.15
647	NYSE	CNC	Thu, May 11, 2006	6.16	6.18	5.99	6.05
646	NYSE	CNC	Wed, May 10, 2006	6.25	6.30	6.07	6.18
645	NYSE	CNC	Tue, May 9, 2006	6.33	6.39	6.24	6.28
644	NYSE	CNC	Mon, May 8, 2006	6.34	6.41	6.30	6.33
643	NYSE	CNC	Fri, May 5, 2006	6.38	6.43	6.29	6.38
642	NYSE	CNC	Thu, May 4, 2006	6.27	6.37	6.23	6.35
641	NYSE	CNC	Wed, May 3, 2006	6.26	6.26	6.14	6.26
640	NYSE	CNC	Tue, May 2, 2006	6.26	6.32	6.13	6.30
639	NYSE	CNC	Mon, May 1, 2006	6.43	6.43	6.24	6.25
638	NYSE	CNC	Fri, Apr 28, 2006	6.24	6.51	6.24	6.42
637	NYSE	CNC	Thu, Apr 27, 2006	6.26	6.37	6.03	6.15
636	NYSE	CNC	Wed, Apr 26, 2006	6.65	6.67	6.27	6.33
635	NYSE	CNC	Tue, Apr 25, 2006	6.75	6.91	6.31	6.69
634	NYSE	CNC	Mon, Apr 24, 2006	7.07	7.09	6.92	7.04
633	NYSE	CNC	Fri, Apr 21, 2006	7.30	7.30	6.94	7.07
632	NYSE	CNC	Thu, Apr 20, 2006	7.26	7.26	7.11	7.21
631	NYSE	CNC	Wed, Apr 19, 2006	7.24	7.40	7.18	7.26
630	NYSE	CNC	Tue, Apr 18, 2006	7.17	7.30	7.05	7.25
629	NYSE	CNC	Mon, Apr 17, 2006	7.21	7.22	7.00	7.12
628	NYSE	CNC	Thu, Apr 13, 2006	7.22	7.25	7.15	7.21
627	NYSE	CNC	Wed, Apr 12, 2006	7.07	7.33	7.07	7.22
626	NYSE	CNC	Tue, Apr 11, 2006	7.14	7.16	7.00	7.07
625	NYSE	CNC	Mon, Apr 10, 2006	7.12	7.20	7.04	7.14
624	NYSE	CNC	Fri, Apr 7, 2006	7.16	7.25	7.07	7.12
623	NYSE	CNC	Thu, Apr 6, 2006	7.25	7.26	7.13	7.18
622	NYSE	CNC	Wed, Apr 5, 2006	7.31	7.33	7.20	7.25
621	NYSE	CNC	Tue, Apr 4, 2006	7.22	7.31	7.12	7.27
620	NYSE	CNC	Mon, Apr 3, 2006	7.25	7.26	7.10	7.20
619	NYSE	CNC	Fri, Mar 31, 2006	7.19	7.30	7.09	7.29
618	NYSE	CNC	Thu, Mar 30, 2006	7.18	7.32	7.07	7.17
617	NYSE	CNC	Wed, Mar 29, 2006	7.31	7.31	7.06	7.19
616	NYSE	CNC	Tue, Mar 28, 2006	7.23	7.32	7.10	7.19
615	NYSE	CNC	Mon, Mar 27, 2006	7.26	7.29	7.17	7.28
614	NYSE	CNC	Fri, Mar 24, 2006	7.08	7.35	7.08	7.28
613	NYSE	CNC	Thu, Mar 23, 2006	7.19	7.22	7.07	7.15
612	NYSE	CNC	Wed, Mar 22, 2006	7.04	7.19	6.99	7.16
611	NYSE	CNC	Tue, Mar 21, 2006	7.17	7.24	6.96	7.03
610	NYSE	CNC	Mon, Mar 20, 2006	7.19	7.27	7.06	7.17
609	NYSE	CNC	Fri, Mar 17, 2006	7.35	7.57	6.90	7.12
608	NYSE	CNC	Thu, Mar 16, 2006	7.33	7.45	7.29	7.31
607	NYSE	CNC	Wed, Mar 15, 2006	7.25	7.36	7.22	7.33
606	NYSE	CNC	Tue, Mar 14, 2006	7.13	7.32	7.12	7.25
605	NYSE	CNC	Mon, Mar 13, 2006	7.25	7.31	7.08	7.14
604	NYSE	CNC	Fri, Mar 10, 2006	7.04	7.30	7.04	7.20
603	NYSE	CNC	Thu, Mar 9, 2006	7.06	7.13	6.96	7.07
602	NYSE	CNC	Wed, Mar 8, 2006	6.94	7.10	6.91	7.07
601	NYSE	CNC	Tue, Mar 7, 2006	6.89	7.05	6.88	6.95
600	NYSE	CNC	Mon, Mar 6, 2006	7.13	7.13	6.95	6.96
599	NYSE	CNC	Fri, Mar 3, 2006	7.16	7.36	7.10	7.14
598	NYSE	CNC	Thu, Mar 2, 2006	7.03	7.22	7.02	7.16
597	NYSE	CNC	Wed, Mar 1, 2006	6.85	7.06	6.78	7.03
596	NYSE	CNC	Tue, Feb 28, 2006	6.94	6.96	6.78	6.84
595	NYSE	CNC	Mon, Feb 27, 2006	7.00	7.05	6.90	6.95
594	NYSE	CNC	Fri, Feb 24, 2006	6.93	7.00	6.80	6.97
593	NYSE	CNC	Thu, Feb 23, 2006	6.89	7.00	6.77	6.91
592	NYSE	CNC	Wed, Feb 22, 2006	6.81	6.90	6.75	6.90
591	NYSE	CNC	Tue, Feb 21, 2006	6.88	6.89	6.73	6.78
590	NYSE	CNC	Fri, Feb 17, 2006	6.30	6.68	6.30	6.62
589	NYSE	CNC	Thu, Feb 16, 2006	6.50	6.50	6.24	6.50
588	NYSE	CNC	Wed, Feb 15, 2006	6.48	6.65	6.45	6.63
587	NYSE	CNC	Tue, Feb 14, 2006	6.45	6.56	6.45	6.54
586	NYSE	CNC	Mon, Feb 13, 2006	6.55	6.55	6.40	6.44
585	NYSE	CNC	Fri, Feb 10, 2006	6.59	6.59	6.43	6.54
584	NYSE	CNC	Thu, Feb 9, 2006	6.73	6.77	6.60	6.64
583	NYSE	CNC	Wed, Feb 8, 2006	6.72	6.76	6.56	6.70
582	NYSE	CNC	Tue, Feb 7, 2006	7.03	7.03	6.24	6.60
581	NYSE	CNC	Mon, Feb 6, 2006	6.56	6.57	6.35	6.39
580	NYSE	CNC	Fri, Feb 3, 2006	6.48	6.58	6.39	6.56
579	NYSE	CNC	Thu, Feb 2, 2006	6.81	6.81	6.49	6.53
578	NYSE	CNC	Wed, Feb 1, 2006	6.61	6.98	6.58	6.86
577	NYSE	CNC	Tue, Jan 31, 2006	6.45	6.58	6.36	6.57
576	NYSE	CNC	Mon, Jan 30, 2006	6.51	6.52	6.38	6.45
575	NYSE	CNC	Fri, Jan 27, 2006	6.37	6.51	6.32	6.49
574	NYSE	CNC	Thu, Jan 26, 2006	6.35	6.42	6.23	6.36
573	NYSE	CNC	Wed, Jan 25, 2006	6.29	6.31	6.23	6.30
572	NYSE	CNC	Tue, Jan 24, 2006	6.08	6.29	6.08	6.27
571	NYSE	CNC	Mon, Jan 23, 2006	6.00	6.07	5.99	6.05
570	NYSE	CNC	Fri, Jan 20, 2006	5.95	6.07	5.88	5.98
569	NYSE	CNC	Thu, Jan 19, 2006	6.00	6.10	5.87	6.00
568	NYSE	CNC	Wed, Jan 18, 2006	5.68	6.03	5.68	5.98
567	NYSE	CNC	Tue, Jan 17, 2006	5.81	5.85	5.68	5.71
566	NYSE	CNC	Fri, Jan 13, 2006	6.05	6.05	5.80	5.87
565	NYSE	CNC	Thu, Jan 12, 2006	5.96	6.10	5.89	6.05
564	NYSE	CNC	Wed, Jan 11, 2006	6.19	6.19	5.98	6.00
563	NYSE	CNC	Tue, Jan 10, 2006	6.25	6.25	6.12	6.19
562	NYSE	CNC	Mon, Jan 9, 2006	6.55	6.57	6.33	6.35
561	NYSE	CNC	Fri, Jan 6, 2006	6.62	6.65	6.49	6.61
560	NYSE	CNC	Thu, Jan 5, 2006	6.59	6.69	6.54	6.61
559	NYSE	CNC	Wed, Jan 4, 2006	6.62	6.70	6.57	6.60
558	NYSE	CNC	Tue, Jan 3, 2006	6.59	6.71	6.54	6.61
557	NYSE	CNC	Fri, Dec 30, 2005	6.60	6.60	6.50	6.57
556	NYSE	CNC	Thu, Dec 29, 2005	6.61	6.72	6.61	6.66
555	NYSE	CNC	Wed, Dec 28, 2005	6.51	6.63	6.44	6.60
554	NYSE	CNC	Tue, Dec 27, 2005	6.67	6.72	6.48	6.49
553	NYSE	CNC	Fri, Dec 23, 2005	6.63	6.69	6.60	6.65
552	NYSE	CNC	Thu, Dec 22, 2005	6.51	6.65	6.50	6.61
551	NYSE	CNC	Wed, Dec 21, 2005	6.48	6.59	6.45	6.54
550	NYSE	CNC	Tue, Dec 20, 2005	6.39	6.49	6.38	6.42
549	NYSE	CNC	Mon, Dec 19, 2005	6.50	6.50	6.35	6.37
548	NYSE	CNC	Fri, Dec 16, 2005	6.50	6.53	6.43	6.50
547	NYSE	CNC	Thu, Dec 15, 2005	6.61	6.61	6.41	6.48
546	NYSE	CNC	Wed, Dec 14, 2005	6.54	6.62	6.51	6.60
545	NYSE	CNC	Tue, Dec 13, 2005	6.35	6.59	6.34	6.51
544	NYSE	CNC	Mon, Dec 12, 2005	6.39	6.41	6.23	6.35
543	NYSE	CNC	Fri, Dec 9, 2005	6.27	6.41	6.26	6.37
542	NYSE	CNC	Thu, Dec 8, 2005	6.28	6.39	6.21	6.27
541	NYSE	CNC	Wed, Dec 7, 2005	6.26	6.30	6.16	6.25
540	NYSE	CNC	Tue, Dec 6, 2005	6.15	6.33	5.93	6.29
539	NYSE	CNC	Mon, Dec 5, 2005	6.19	6.25	6.08	6.13
538	NYSE	CNC	Fri, Dec 2, 2005	6.94	6.94	6.11	6.19
537	NYSE	CNC	Thu, Dec 1, 2005	6.31	6.34	6.00	6.30
536	NYSE	CNC	Wed, Nov 30, 2005	6.03	6.10	5.99	6.00
535	NYSE	CNC	Tue, Nov 29, 2005	5.83	6.15	5.79	6.03
534	NYSE	CNC	Mon, Nov 28, 2005	5.98	6.04	5.81	5.81
533	NYSE	CNC	Fri, Nov 25, 2005	5.85	6.00	5.85	5.96
532	NYSE	CNC	Wed, Nov 23, 2005	5.83	5.90	5.79	5.83
531	NYSE	CNC	Tue, Nov 22, 2005	5.80	5.87	5.72	5.82
530	NYSE	CNC	Mon, Nov 21, 2005	5.75	5.86	5.66	5.80
529	NYSE	CNC	Fri, Nov 18, 2005	5.88	5.88	5.66	5.73
528	NYSE	CNC	Thu, Nov 17, 2005	5.66	5.77	5.57	5.74
527	NYSE	CNC	Wed, Nov 16, 2005	5.66	5.72	5.56	5.65
526	NYSE	CNC	Tue, Nov 15, 2005	5.70	5.81	5.58	5.66
525	NYSE	CNC	Mon, Nov 14, 2005	5.72	5.72	5.62	5.70
524	NYSE	CNC	Fri, Nov 11, 2005	5.58	5.74	5.55	5.69
523	NYSE	CNC	Thu, Nov 10, 2005	5.48	5.64	5.43	5.58
522	NYSE	CNC	Wed, Nov 9, 2005	5.39	5.62	5.39	5.47
521	NYSE	CNC	Tue, Nov 8, 2005	5.48	5.50	5.34	5.40
520	NYSE	CNC	Mon, Nov 7, 2005	5.35	5.54	5.19	5.48
519	NYSE	CNC	Fri, Nov 4, 2005	5.18	5.36	5.18	5.28
518	NYSE	CNC	Thu, Nov 3, 2005	5.31	5.47	5.07	5.11
517	NYSE	CNC	Wed, Nov 2, 2005	5.15	5.30	5.14	5.29
516	NYSE	CNC	Tue, Nov 1, 2005	5.04	5.22	5.00	5.16
515	NYSE	CNC	Mon, Oct 31, 2005	4.69	5.07	4.66	5.04
514	NYSE	CNC	Fri, Oct 28, 2005	4.55	4.75	4.46	4.69
513	NYSE	CNC	Thu, Oct 27, 2005	4.88	4.89	4.19	4.50
512	NYSE	CNC	Wed, Oct 26, 2005	4.89	5.06	4.80	4.84
511	NYSE	CNC	Tue, Oct 25, 2005	6.13	6.13	4.71	4.76
510	NYSE	CNC	Mon, Oct 24, 2005	6.25	6.31	6.14	6.20
509	NYSE	CNC	Fri, Oct 21, 2005	6.08	6.16	6.01	6.03
508	NYSE	CNC	Thu, Oct 20, 2005	5.97	6.15	5.93	6.08
507	NYSE	CNC	Wed, Oct 19, 2005	5.84	5.92	5.65	5.88
506	NYSE	CNC	Tue, Oct 18, 2005	5.91	5.94	5.77	5.87
505	NYSE	CNC	Mon, Oct 17, 2005	5.96	5.97	5.73	5.89
504	NYSE	CNC	Fri, Oct 14, 2005	5.63	6.00	5.63	5.98
503	NYSE	CNC	Thu, Oct 13, 2005	5.70	5.71	5.46	5.63
502	NYSE	CNC	Wed, Oct 12, 2005	5.86	5.89	5.62	5.74
501	NYSE	CNC	Tue, Oct 11, 2005	5.90	6.14	5.86	5.86
500	NYSE	CNC	Mon, Oct 10, 2005	5.85	5.95	5.66	5.90
499	NYSE	CNC	Fri, Oct 7, 2005	5.56	5.67	5.48	5.62
498	NYSE	CNC	Thu, Oct 6, 2005	5.71	5.77	5.33	5.47
497	NYSE	CNC	Wed, Oct 5, 2005	6.02	6.02	5.72	5.74
496	NYSE	CNC	Tue, Oct 4, 2005	6.12	6.27	6.00	6.01
495	NYSE	CNC	Mon, Oct 3, 2005	6.10	6.35	6.10	6.12
494	NYSE	CNC	Fri, Sep 30, 2005	6.31	6.40	6.23	6.26
493	NYSE	CNC	Thu, Sep 29, 2005	6.01	6.40	5.65	6.30
492	NYSE	CNC	Wed, Sep 28, 2005	7.08	7.08	6.81	6.88
491	NYSE	CNC	Tue, Sep 27, 2005	7.21	7.27	6.92	7.00
490	NYSE	CNC	Mon, Sep 26, 2005	7.18	7.28	7.05	7.15
489	NYSE	CNC	Fri, Sep 23, 2005	6.91	7.25	6.90	7.08
488	NYSE	CNC	Thu, Sep 22, 2005	7.00	7.05	6.89	6.99
487	NYSE	CNC	Wed, Sep 21, 2005	7.38	7.38	6.81	7.05
486	NYSE	CNC	Tue, Sep 20, 2005	7.47	7.49	7.38	7.40
485	NYSE	CNC	Mon, Sep 19, 2005	7.55	7.57	7.39	7.43
484	NYSE	CNC	Fri, Sep 16, 2005	7.61	7.70	7.53	7.55
483	NYSE	CNC	Thu, Sep 15, 2005	7.49	7.65	7.49	7.58
482	NYSE	CNC	Wed, Sep 14, 2005	7.16	7.47	7.16	7.46
481	NYSE	CNC	Tue, Sep 13, 2005	7.46	7.48	7.25	7.32
480	NYSE	CNC	Mon, Sep 12, 2005	7.53	7.54	7.43	7.49
479	NYSE	CNC	Fri, Sep 9, 2005	7.59	7.59	7.44	7.59
478	NYSE	CNC	Thu, Sep 8, 2005	7.78	7.78	7.61	7.63
477	NYSE	CNC	Wed, Sep 7, 2005	7.73	7.78	7.69	7.78
476	NYSE	CNC	Tue, Sep 6, 2005	7.74	7.74	7.64	7.72
475	NYSE	CNC	Fri, Sep 2, 2005	7.72	7.76	7.70	7.71
474	NYSE	CNC	Thu, Sep 1, 2005	7.61	7.76	7.60	7.73
473	NYSE	CNC	Wed, Aug 31, 2005	7.36	7.63	7.35	7.62
472	NYSE	CNC	Tue, Aug 30, 2005	7.35	7.42	7.30	7.36
471	NYSE	CNC	Mon, Aug 29, 2005	7.21	7.38	7.19	7.38
470	NYSE	CNC	Fri, Aug 26, 2005	7.34	7.34	7.25	7.25
469	NYSE	CNC	Thu, Aug 25, 2005	7.30	7.34	7.27	7.34
468	NYSE	CNC	Wed, Aug 24, 2005	7.20	7.40	7.20	7.30
467	NYSE	CNC	Tue, Aug 23, 2005	7.31	7.32	7.13	7.23
466	NYSE	CNC	Mon, Aug 22, 2005	7.29	7.39	7.22	7.28
465	NYSE	CNC	Fri, Aug 19, 2005	7.29	7.32	7.25	7.29
464	NYSE	CNC	Thu, Aug 18, 2005	7.46	7.46	7.25	7.29
463	NYSE	CNC	Wed, Aug 17, 2005	7.56	7.56	7.40	7.47
462	NYSE	CNC	Tue, Aug 16, 2005	7.52	7.57	7.40	7.48
461	NYSE	CNC	Mon, Aug 15, 2005	7.42	7.55	7.31	7.52
460	NYSE	CNC	Fri, Aug 12, 2005	7.44	7.46	7.31	7.38
459	NYSE	CNC	Thu, Aug 11, 2005	7.39	7.55	7.19	7.45
458	NYSE	CNC	Wed, Aug 10, 2005	7.60	7.61	7.32	7.39
457	NYSE	CNC	Tue, Aug 9, 2005	7.43	7.56	7.34	7.52
456	NYSE	CNC	Mon, Aug 8, 2005	7.54	7.54	7.33	7.36
455	NYSE	CNC	Fri, Aug 5, 2005	7.53	7.60	7.48	7.50
454	NYSE	CNC	Thu, Aug 4, 2005	7.39	7.73	7.36	7.53
453	NYSE	CNC	Wed, Aug 3, 2005	7.31	7.46	7.28	7.38
452	NYSE	CNC	Tue, Aug 2, 2005	7.38	7.44	7.20	7.31
451	NYSE	CNC	Mon, Aug 1, 2005	7.33	7.53	7.23	7.38
450	NYSE	CNC	Fri, Jul 29, 2005	7.23	7.33	7.13	7.33
449	NYSE	CNC	Thu, Jul 28, 2005	7.00	7.43	7.00	7.31
448	NYSE	CNC	Wed, Jul 27, 2005	7.48	7.54	6.93	7.00
447	NYSE	CNC	Tue, Jul 26, 2005	7.99	7.99	7.29	7.50
446	NYSE	CNC	Mon, Jul 25, 2005	8.15	8.31	7.97	8.02
445	NYSE	CNC	Fri, Jul 22, 2005	7.88	8.16	7.69	8.15
444	NYSE	CNC	Thu, Jul 21, 2005	8.65	8.65	6.51	7.90
443	NYSE	CNC	Wed, Jul 20, 2005	9.00	9.36	8.96	9.35
442	NYSE	CNC	Tue, Jul 19, 2005	9.31	9.34	8.35	9.00
441	NYSE	CNC	Mon, Jul 18, 2005	9.13	9.29	9.05	9.11
440	NYSE	CNC	Fri, Jul 15, 2005	8.90	9.12	8.90	8.99
439	NYSE	CNC	Thu, Jul 14, 2005	8.94	9.05	8.88	8.90
438	NYSE	CNC	Wed, Jul 13, 2005	8.92	9.06	8.84	8.88
437	NYSE	CNC	Tue, Jul 12, 2005	9.27	9.27	8.65	8.91
436	NYSE	CNC	Mon, Jul 11, 2005	9.23	9.48	9.21	9.27
435	NYSE	CNC	Fri, Jul 8, 2005	8.69	9.18	8.68	9.12
434	NYSE	CNC	Thu, Jul 7, 2005	8.59	8.65	8.41	8.62
433	NYSE	CNC	Wed, Jul 6, 2005	8.44	8.73	8.39	8.59
432	NYSE	CNC	Tue, Jul 5, 2005	8.34	8.45	8.34	8.43
431	NYSE	CNC	Fri, Jul 1, 2005	8.44	8.51	8.26	8.33
430	NYSE	CNC	Thu, Jun 30, 2005	8.47	8.55	8.32	8.40
429	NYSE	CNC	Wed, Jun 29, 2005	8.33	8.44	8.30	8.38
428	NYSE	CNC	Tue, Jun 28, 2005	8.24	8.34	8.16	8.28
427	NYSE	CNC	Mon, Jun 27, 2005	8.04	8.37	7.99	8.22
426	NYSE	CNC	Fri, Jun 24, 2005	8.28	8.32	8.03	8.04
425	NYSE	CNC	Thu, Jun 23, 2005	8.46	8.46	8.23	8.26
424	NYSE	CNC	Wed, Jun 22, 2005	8.50	8.58	8.39	8.44
423	NYSE	CNC	Tue, Jun 21, 2005	8.35	8.52	8.35	8.47
422	NYSE	CNC	Mon, Jun 20, 2005	8.47	8.51	8.29	8.34
421	NYSE	CNC	Fri, Jun 17, 2005	8.44	8.59	8.34	8.50
420	NYSE	CNC	Thu, Jun 16, 2005	8.41	8.60	8.35	8.38
419	NYSE	CNC	Wed, Jun 15, 2005	8.27	8.43	8.21	8.41
418	NYSE	CNC	Tue, Jun 14, 2005	8.03	8.30	7.99	8.27
417	NYSE	CNC	Mon, Jun 13, 2005	7.85	8.11	7.83	8.06
416	NYSE	CNC	Fri, Jun 10, 2005	7.95	7.97	7.78	7.83
415	NYSE	CNC	Thu, Jun 9, 2005	7.97	8.03	7.85	8.00
414	NYSE	CNC	Wed, Jun 8, 2005	8.19	8.21	7.92	7.97
413	NYSE	CNC	Tue, Jun 7, 2005	8.23	8.25	8.11	8.13
412	NYSE	CNC	Mon, Jun 6, 2005	8.15	8.21	8.11	8.18
411	NYSE	CNC	Fri, Jun 3, 2005	8.13	8.23	8.08	8.17
410	NYSE	CNC	Thu, Jun 2, 2005	8.08	8.13	8.00	8.13
409	NYSE	CNC	Wed, Jun 1, 2005	8.08	8.11	8.03	8.08
408	NYSE	CNC	Tue, May 31, 2005	8.15	8.15	8.02	8.04
407	NYSE	CNC	Fri, May 27, 2005	8.13	8.18	8.04	8.15
406	NYSE	CNC	Thu, May 26, 2005	7.95	8.17	7.93	8.14
405	NYSE	CNC	Wed, May 25, 2005	7.98	7.98	7.85	7.95
404	NYSE	CNC	Tue, May 24, 2005	7.80	8.00	7.78	7.98
403	NYSE	CNC	Mon, May 23, 2005	7.93	7.96	7.73	7.78
402	NYSE	CNC	Fri, May 20, 2005	7.85	7.95	7.79	7.85
401	NYSE	CNC	Thu, May 19, 2005	7.75	7.92	7.69	7.84
400	NYSE	CNC	Wed, May 18, 2005	7.54	7.75	7.54	7.75
399	NYSE	CNC	Tue, May 17, 2005	7.33	7.50	7.24	7.50
398	NYSE	CNC	Mon, May 16, 2005	7.15	7.36	7.10	7.35
397	NYSE	CNC	Fri, May 13, 2005	7.26	7.29	7.03	7.15
396	NYSE	CNC	Thu, May 12, 2005	7.38	7.42	7.27	7.27
395	NYSE	CNC	Wed, May 11, 2005	7.46	7.46	7.26	7.34
394	NYSE	CNC	Tue, May 10, 2005	7.54	7.54	7.40	7.41
393	NYSE	CNC	Mon, May 9, 2005	7.40	7.61	7.30	7.54
392	NYSE	CNC	Fri, May 6, 2005	7.34	7.44	7.30	7.38
391	NYSE	CNC	Thu, May 5, 2005	7.37	7.40	7.25	7.30
390	NYSE	CNC	Wed, May 4, 2005	7.12	7.36	7.11	7.36
389	NYSE	CNC	Tue, May 3, 2005	7.13	7.22	7.05	7.09
388	NYSE	CNC	Mon, May 2, 2005	7.09	7.18	7.06	7.18
387	NYSE	CNC	Fri, Apr 29, 2005	6.89	7.06	6.86	6.96
386	NYSE	CNC	Thu, Apr 28, 2005	6.91	6.96	6.83	6.86
385	NYSE	CNC	Wed, Apr 27, 2005	6.79	6.98	6.51	6.91
384	NYSE	CNC	Tue, Apr 26, 2005	7.30	7.30	6.25	6.79
383	NYSE	CNC	Mon, Apr 25, 2005	6.98	7.29	6.97	7.26
382	NYSE	CNC	Fri, Apr 22, 2005	7.01	7.07	6.80	7.00
381	NYSE	CNC	Thu, Apr 21, 2005	6.84	7.07	6.72	7.07
380	NYSE	CNC	Wed, Apr 20, 2005	6.69	6.74	6.55	6.69
379	NYSE	CNC	Tue, Apr 19, 2005	6.32	6.80	6.31	6.68
378	NYSE	CNC	Mon, Apr 18, 2005	6.59	6.60	6.22	6.28
377	NYSE	CNC	Fri, Apr 15, 2005	6.73	6.87	6.58	6.64
376	NYSE	CNC	Thu, Apr 14, 2005	7.53	7.53	6.56	6.73
375	NYSE	CNC	Wed, Apr 13, 2005	7.65	7.77	7.54	7.55
374	NYSE	CNC	Tue, Apr 12, 2005	7.50	7.64	7.39	7.61
373	NYSE	CNC	Mon, Apr 11, 2005	7.55	7.62	7.47	7.54
372	NYSE	CNC	Fri, Apr 8, 2005	7.59	7.69	7.49	7.57
371	NYSE	CNC	Thu, Apr 7, 2005	7.74	7.75	7.60	7.69
370	NYSE	CNC	Wed, Apr 6, 2005	7.75	7.92	7.72	7.72
369	NYSE	CNC	Tue, Apr 5, 2005	7.61	7.86	7.61	7.75
368	NYSE	CNC	Mon, Apr 4, 2005	7.60	7.69	7.41	7.62
367	NYSE	CNC	Fri, Apr 1, 2005	7.55	7.70	7.52	7.59
366	NYSE	CNC	Thu, Mar 31, 2005	7.50	7.62	7.47	7.50
365	NYSE	CNC	Wed, Mar 30, 2005	7.21	7.56	7.21	7.49
364	NYSE	CNC	Tue, Mar 29, 2005	7.26	7.46	7.18	7.20
363	NYSE	CNC	Mon, Mar 28, 2005	7.09	7.33	7.09	7.26
362	NYSE	CNC	Thu, Mar 24, 2005	7.01	7.23	7.01	7.08
361	NYSE	CNC	Wed, Mar 23, 2005	7.17	7.17	6.94	7.00
360	NYSE	CNC	Tue, Mar 22, 2005	7.34	7.49	7.16	7.20
359	NYSE	CNC	Mon, Mar 21, 2005	7.45	7.46	7.28	7.37
358	NYSE	CNC	Fri, Mar 18, 2005	7.78	7.79	7.31	7.41
357	NYSE	CNC	Thu, Mar 17, 2005	7.50	7.55	7.39	7.48
356	NYSE	CNC	Wed, Mar 16, 2005	7.62	7.71	7.51	7.51
355	NYSE	CNC	Tue, Mar 15, 2005	7.80	7.83	7.63	7.68
354	NYSE	CNC	Mon, Mar 14, 2005	7.58	7.79	7.58	7.72
353	NYSE	CNC	Fri, Mar 11, 2005	7.82	7.88	7.39	7.57
352	NYSE	CNC	Thu, Mar 10, 2005	8.03	8.14	7.80	7.85
351	NYSE	CNC	Wed, Mar 9, 2005	8.25	8.25	7.99	8.06
350	NYSE	CNC	Tue, Mar 8, 2005	8.55	8.56	8.38	8.44
349	NYSE	CNC	Mon, Mar 7, 2005	8.71	8.74	8.48	8.52
348	NYSE	CNC	Fri, Mar 4, 2005	8.69	8.70	8.56	8.65
347	NYSE	CNC	Thu, Mar 3, 2005	8.71	8.75	8.50	8.61
346	NYSE	CNC	Wed, Mar 2, 2005	8.59	8.70	8.55	8.62
345	NYSE	CNC	Tue, Mar 1, 2005	8.37	8.56	8.37	8.53
344	NYSE	CNC	Mon, Feb 28, 2005	8.66	8.78	8.31	8.34
343	NYSE	CNC	Fri, Feb 25, 2005	8.28	8.60	8.14	8.49
342	NYSE	CNC	Thu, Feb 24, 2005	8.12	8.24	7.98	8.22
341	NYSE	CNC	Wed, Feb 23, 2005	7.93	8.26	7.63	8.11
340	NYSE	CNC	Tue, Feb 22, 2005	8.44	8.44	7.96	8.05
339	NYSE	CNC	Fri, Feb 18, 2005	8.59	8.59	8.39	8.44
338	NYSE	CNC	Thu, Feb 17, 2005	8.78	8.78	8.48	8.56
337	NYSE	CNC	Wed, Feb 16, 2005	8.64	8.74	8.61	8.72
336	NYSE	CNC	Tue, Feb 15, 2005	8.67	8.75	8.60	8.69
335	NYSE	CNC	Mon, Feb 14, 2005	8.50	8.85	8.48	8.67
334	NYSE	CNC	Fri, Feb 11, 2005	8.30	8.62	8.30	8.50
333	NYSE	CNC	Thu, Feb 10, 2005	8.14	8.35	8.05	8.30
332	NYSE	CNC	Wed, Feb 9, 2005	8.13	8.29	8.06	8.09
331	NYSE	CNC	Tue, Feb 8, 2005	8.29	8.32	7.95	8.13
330	NYSE	CNC	Mon, Feb 7, 2005	8.48	8.48	8.28	8.30
329	NYSE	CNC	Fri, Feb 4, 2005	8.33	8.48	8.31	8.48
328	NYSE	CNC	Thu, Feb 3, 2005	8.29	8.35	8.19	8.35
327	NYSE	CNC	Wed, Feb 2, 2005	8.34	8.34	7.94	8.16
326	NYSE	CNC	Tue, Feb 1, 2005	8.38	8.46	8.25	8.34
325	NYSE	CNC	Mon, Jan 31, 2005	7.93	8.45	7.93	8.39
324	NYSE	CNC	Fri, Jan 28, 2005	7.97	7.99	7.79	7.93
323	NYSE	CNC	Thu, Jan 27, 2005	7.94	8.12	7.94	7.97
322	NYSE	CNC	Wed, Jan 26, 2005	7.70	7.94	7.65	7.90
321	NYSE	CNC	Tue, Jan 25, 2005	7.61	7.98	7.61	7.70
320	NYSE	CNC	Mon, Jan 24, 2005	7.90	7.99	7.51	7.61
319	NYSE	CNC	Fri, Jan 21, 2005	7.88	8.10	7.83	7.87
318	NYSE	CNC	Thu, Jan 20, 2005	7.72	7.94	7.58	7.82
317	NYSE	CNC	Wed, Jan 19, 2005	8.13	8.13	7.70	7.72
316	NYSE	CNC	Tue, Jan 18, 2005	8.13	8.20	7.99	8.15
315	NYSE	CNC	Fri, Jan 14, 2005	7.88	8.33	7.83	8.12
314	NYSE	CNC	Thu, Jan 13, 2005	7.61	8.04	7.59	7.80
313	NYSE	CNC	Wed, Jan 12, 2005	7.61	7.68	7.51	7.55
312	NYSE	CNC	Tue, Jan 11, 2005	7.44	7.71	7.28	7.50
311	NYSE	CNC	Mon, Jan 10, 2005	7.13	7.53	7.13	7.38
310	NYSE	CNC	Fri, Jan 7, 2005	7.06	7.27	6.99	7.08
309	NYSE	CNC	Thu, Jan 6, 2005	6.88	7.13	6.88	7.00
308	NYSE	CNC	Wed, Jan 5, 2005	7.00	7.11	6.63	6.96
307	NYSE	CNC	Tue, Jan 4, 2005	7.16	7.34	7.06	7.08
306	NYSE	CNC	Mon, Jan 3, 2005	7.15	7.29	7.01	7.17
305	NYSE	CNC	Fri, Dec 31, 2004	7.34	7.34	7.09	7.09
304	NYSE	CNC	Thu, Dec 30, 2004	7.38	7.38	7.30	7.33
303	NYSE	CNC	Wed, Dec 29, 2004	7.27	7.40	7.25	7.38
302	NYSE	CNC	Tue, Dec 28, 2004	7.22	7.30	7.18	7.26
301	NYSE	CNC	Mon, Dec 27, 2004	7.29	7.30	7.17	7.21
300	NYSE	CNC	Thu, Dec 23, 2004	7.35	7.35	7.28	7.29
299	NYSE	CNC	Wed, Dec 22, 2004	7.48	7.50	7.21	7.29
298	NYSE	CNC	Tue, Dec 21, 2004	7.08	7.53	7.08	7.48
297	NYSE	CNC	Mon, Dec 20, 2004	7.35	7.35	7.20	7.23
296	NYSE	CNC	Fri, Dec 17, 2004	7.33	7.39	7.25	7.25
295	NYSE	CNC	Thu, Dec 16, 2004	7.39	7.44	7.25	7.33
294	NYSE	CNC	Wed, Dec 15, 2004	7.33	7.41	7.31	7.39
293	NYSE	CNC	Tue, Dec 14, 2004	7.31	7.34	7.26	7.31
292	NYSE	CNC	Mon, Dec 13, 2004	7.24	7.36	7.16	7.31
291	NYSE	CNC	Fri, Dec 10, 2004	6.78	7.23	6.78	7.17
290	NYSE	CNC	Thu, Dec 9, 2004	6.69	6.79	6.67	6.78
289	NYSE	CNC	Wed, Dec 8, 2004	6.53	6.69	6.51	6.69
288	NYSE	CNC	Tue, Dec 7, 2004	6.68	6.68	6.50	6.52
287	NYSE	CNC	Mon, Dec 6, 2004	6.66	6.71	6.63	6.68
286	NYSE	CNC	Fri, Dec 3, 2004	6.66	6.75	6.65	6.66
285	NYSE	CNC	Thu, Dec 2, 2004	6.74	6.77	6.63	6.67
284	NYSE	CNC	Wed, Dec 1, 2004	6.68	6.86	6.67	6.78
283	NYSE	CNC	Tue, Nov 30, 2004	6.65	6.74	6.59	6.69
282	NYSE	CNC	Mon, Nov 29, 2004	6.68	6.72	6.60	6.65
281	NYSE	CNC	Fri, Nov 26, 2004	6.68	6.72	6.65	6.68
280	NYSE	CNC	Wed, Nov 24, 2004	6.72	6.72	6.67	6.67
279	NYSE	CNC	Tue, Nov 23, 2004	6.69	6.72	6.63	6.72
278	NYSE	CNC	Mon, Nov 22, 2004	6.43	6.69	6.43	6.68
277	NYSE	CNC	Fri, Nov 19, 2004	6.50	6.56	6.49	6.50
276	NYSE	CNC	Thu, Nov 18, 2004	6.56	6.59	6.50	6.51
275	NYSE	CNC	Wed, Nov 17, 2004	6.56	6.65	6.48	6.54
274	NYSE	CNC	Tue, Nov 16, 2004	6.80	6.81	6.59	6.60
273	NYSE	CNC	Mon, Nov 15, 2004	6.65	6.83	6.64	6.80
272	NYSE	CNC	Fri, Nov 12, 2004	6.54	6.63	6.47	6.62
271	NYSE	CNC	Thu, Nov 11, 2004	6.39	6.57	6.37	6.51
270	NYSE	CNC	Wed, Nov 10, 2004	6.54	6.63	6.29	6.34
269	NYSE	CNC	Tue, Nov 9, 2004	6.18	6.59	6.17	6.48
268	NYSE	CNC	Mon, Nov 8, 2004	6.19	6.25	6.16	6.16
267	NYSE	CNC	Fri, Nov 5, 2004	6.14	6.25	6.14	6.15
266	NYSE	CNC	Thu, Nov 4, 2004	6.09	6.31	6.07	6.11
265	NYSE	CNC	Wed, Nov 3, 2004	6.13	6.24	6.06	6.08
264	NYSE	CNC	Tue, Nov 2, 2004	6.13	6.19	6.02	6.06
263	NYSE	CNC	Mon, Nov 1, 2004	5.96	6.17	5.89	6.12
262	NYSE	CNC	Fri, Oct 29, 2004	5.96	6.02	5.91	5.93
261	NYSE	CNC	Thu, Oct 28, 2004	5.87	5.99	5.84	5.98
260	NYSE	CNC	Wed, Oct 27, 2004	5.63	5.94	5.61	5.90
259	NYSE	CNC	Tue, Oct 26, 2004	5.75	5.84	5.53	5.63
258	NYSE	CNC	Mon, Oct 25, 2004	5.55	5.84	5.54	5.75
257	NYSE	CNC	Fri, Oct 22, 2004	5.60	5.64	5.54	5.58
256	NYSE	CNC	Thu, Oct 21, 2004	5.49	5.57	5.40	5.57
255	NYSE	CNC	Wed, Oct 20, 2004	5.35	5.55	5.35	5.48
254	NYSE	CNC	Tue, Oct 19, 2004	5.55	5.56	5.11	5.35
253	NYSE	CNC	Mon, Oct 18, 2004	5.67	5.67	5.51	5.55
252	NYSE	CNC	Fri, Oct 15, 2004	5.37	5.69	5.31	5.67
251	NYSE	CNC	Thu, Oct 14, 2004	5.48	5.56	5.37	5.37
250	NYSE	CNC	Wed, Oct 13, 2004	5.56	5.61	5.48	5.48
249	NYSE	CNC	Tue, Oct 12, 2004	5.56	5.58	5.48	5.54
248	NYSE	CNC	Mon, Oct 11, 2004	5.68	5.68	5.57	5.59
247	NYSE	CNC	Fri, Oct 8, 2004	5.60	5.74	5.54	5.67
246	NYSE	CNC	Thu, Oct 7, 2004	5.73	5.78	5.62	5.62
245	NYSE	CNC	Wed, Oct 6, 2004	5.58	5.66	5.57	5.65
244	NYSE	CNC	Tue, Oct 5, 2004	5.56	5.59	5.54	5.58
243	NYSE	CNC	Mon, Oct 4, 2004	5.59	5.62	5.49	5.57
242	NYSE	CNC	Fri, Oct 1, 2004	5.44	5.60	5.44	5.53
241	NYSE	CNC	Thu, Sep 30, 2004	5.32	5.36	5.21	5.32
240	NYSE	CNC	Wed, Sep 29, 2004	5.49	5.53	5.31	5.31
239	NYSE	CNC	Tue, Sep 28, 2004	5.28	5.49	5.24	5.44
238	NYSE	CNC	Mon, Sep 27, 2004	4.88	4.88	4.81	4.84
237	NYSE	CNC	Fri, Sep 24, 2004	4.81	4.95	4.81	4.88
236	NYSE	CNC	Thu, Sep 23, 2004	4.88	4.88	4.79	4.80
235	NYSE	CNC	Wed, Sep 22, 2004	4.98	4.99	4.86	4.88
234	NYSE	CNC	Tue, Sep 21, 2004	4.89	5.03	4.89	4.99
233	NYSE	CNC	Mon, Sep 20, 2004	4.89	4.92	4.88	4.88
232	NYSE	CNC	Fri, Sep 17, 2004	4.96	4.96	4.89	4.90
231	NYSE	CNC	Thu, Sep 16, 2004	4.89	4.99	4.89	4.96
230	NYSE	CNC	Wed, Sep 15, 2004	4.91	4.92	4.87	4.89
229	NYSE	CNC	Tue, Sep 14, 2004	4.91	4.98	4.89	4.92
228	NYSE	CNC	Mon, Sep 13, 2004	4.86	4.95	4.86	4.91
227	NYSE	CNC	Fri, Sep 10, 2004	4.98	5.00	4.84	4.86
226	NYSE	CNC	Thu, Sep 9, 2004	4.75	5.00	4.75	5.00
225	NYSE	CNC	Wed, Sep 8, 2004	4.96	4.98	4.73	4.74
224	NYSE	CNC	Tue, Sep 7, 2004	4.94	4.99	4.91	4.96
223	NYSE	CNC	Fri, Sep 3, 2004	4.99	4.99	4.89	4.93
222	NYSE	CNC	Thu, Sep 2, 2004	4.98	4.99	4.93	4.96
221	NYSE	CNC	Wed, Sep 1, 2004	4.97	5.11	4.95	4.96
220	NYSE	CNC	Tue, Aug 31, 2004	4.79	4.94	4.79	4.94
219	NYSE	CNC	Mon, Aug 30, 2004	4.73	4.81	4.70	4.77
218	NYSE	CNC	Fri, Aug 27, 2004	4.66	4.73	4.65	4.72
217	NYSE	CNC	Thu, Aug 26, 2004	4.66	4.68	4.63	4.66
216	NYSE	CNC	Wed, Aug 25, 2004	4.69	4.69	4.62	4.67
215	NYSE	CNC	Tue, Aug 24, 2004	4.70	4.74	4.68	4.69
214	NYSE	CNC	Mon, Aug 23, 2004	4.69	4.80	4.67	4.69
213	NYSE	CNC	Fri, Aug 20, 2004	4.64	4.68	4.62	4.68
212	NYSE	CNC	Thu, Aug 19, 2004	4.62	4.68	4.61	4.64
211	NYSE	CNC	Wed, Aug 18, 2004	4.62	4.64	4.61	4.63
210	NYSE	CNC	Tue, Aug 17, 2004	4.68	4.70	4.63	4.63
209	NYSE	CNC	Mon, Aug 16, 2004	4.51	4.68	4.51	4.66
208	NYSE	CNC	Fri, Aug 13, 2004	4.51	4.54	4.50	4.51
207	NYSE	CNC	Thu, Aug 12, 2004	4.59	4.59	4.49	4.50
206	NYSE	CNC	Wed, Aug 11, 2004	4.64	4.64	4.53	4.60
205	NYSE	CNC	Tue, Aug 10, 2004	4.51	4.72	4.49	4.65
204	NYSE	CNC	Mon, Aug 9, 2004	4.46	4.52	4.45	4.50
203	NYSE	CNC	Fri, Aug 6, 2004	4.46	4.50	4.44	4.48
202	NYSE	CNC	Thu, Aug 5, 2004	4.68	4.69	4.55	4.56
201	NYSE	CNC	Wed, Aug 4, 2004	4.76	4.76	4.69	4.69
200	NYSE	CNC	Tue, Aug 3, 2004	4.74	4.81	4.70	4.75
199	NYSE	CNC	Mon, Aug 2, 2004	4.86	4.86	4.70	4.75
198	NYSE	CNC	Fri, Jul 30, 2004	4.90	4.91	4.83	4.88
197	NYSE	CNC	Thu, Jul 29, 2004	4.80	4.92	4.80	4.91
196	NYSE	CNC	Wed, Jul 28, 2004	4.74	4.84	4.69	4.80
195	NYSE	CNC	Tue, Jul 27, 2004	4.63	4.81	4.63	4.74
194	NYSE	CNC	Mon, Jul 26, 2004	4.56	4.57	4.41	4.46
193	NYSE	CNC	Fri, Jul 23, 2004	4.62	4.62	4.53	4.53
192	NYSE	CNC	Thu, Jul 22, 2004	4.70	4.70	4.62	4.62
191	NYSE	CNC	Wed, Jul 21, 2004	4.82	4.83	4.70	4.70
190	NYSE	CNC	Tue, Jul 20, 2004	4.85	4.85	4.80	4.82
189	NYSE	CNC	Mon, Jul 19, 2004	4.88	4.89	4.79	4.84
188	NYSE	CNC	Fri, Jul 16, 2004	4.78	4.89	4.78	4.88
187	NYSE	CNC	Thu, Jul 15, 2004	4.78	4.79	4.75	4.78
186	NYSE	CNC	Wed, Jul 14, 2004	4.68	4.79	4.66	4.79
185	NYSE	CNC	Tue, Jul 13, 2004	4.71	4.76	4.66	4.69
184	NYSE	CNC	Mon, Jul 12, 2004	4.62	4.71	4.52	4.70
183	NYSE	CNC	Fri, Jul 9, 2004	4.61	4.67	4.59	4.65
182	NYSE	CNC	Thu, Jul 8, 2004	4.84	4.84	4.61	4.61
181	NYSE	CNC	Wed, Jul 7, 2004	4.85	4.89	4.83	4.86
180	NYSE	CNC	Tue, Jul 6, 2004	4.91	4.91	4.77	4.85
179	NYSE	CNC	Fri, Jul 2, 2004	4.83	4.96	4.79	4.96
178	NYSE	CNC	Thu, Jul 1, 2004	4.83	4.86	4.80	4.83
177	NYSE	CNC	Wed, Jun 30, 2004	4.87	4.89	4.80	4.82
176	NYSE	CNC	Tue, Jun 29, 2004	4.81	4.86	4.78	4.86
175	NYSE	CNC	Mon, Jun 28, 2004	4.83	4.85	4.76	4.81
174	NYSE	CNC	Fri, Jun 25, 2004	4.83	4.84	4.79	4.81
173	NYSE	CNC	Thu, Jun 24, 2004	4.65	4.85	4.65	4.83
172	NYSE	CNC	Wed, Jun 23, 2004	4.64	4.68	4.61	4.64
171	NYSE	CNC	Tue, Jun 22, 2004	4.61	4.65	4.47	4.64
170	NYSE	CNC	Mon, Jun 21, 2004	4.70	4.71	4.59	4.61
169	NYSE	CNC	Fri, Jun 18, 2004	4.78	4.78	4.68	4.68
168	NYSE	CNC	Thu, Jun 17, 2004	4.75	4.83	4.73	4.78
167	NYSE	CNC	Wed, Jun 16, 2004	4.72	4.77	4.71	4.75
166	NYSE	CNC	Tue, Jun 15, 2004	4.69	4.71	4.64	4.69
165	NYSE	CNC	Mon, Jun 14, 2004	4.67	4.73	4.60	4.63
164	NYSE	CNC	Thu, Jun 10, 2004	4.70	4.72	4.67	4.68
163	NYSE	CNC	Wed, Jun 9, 2004	4.78	4.79	4.68	4.68
162	NYSE	CNC	Tue, Jun 8, 2004	4.69	4.74	4.68	4.74
161	NYSE	CNC	Mon, Jun 7, 2004	4.65	4.76	4.64	4.67
160	NYSE	CNC	Fri, Jun 4, 2004	4.55	4.68	4.55	4.62
159	NYSE	CNC	Thu, Jun 3, 2004	4.55	4.61	4.49	4.53
158	NYSE	CNC	Wed, Jun 2, 2004	4.63	4.66	4.54	4.54
157	NYSE	CNC	Tue, Jun 1, 2004	4.49	4.62	4.48	4.61
156	NYSE	CNC	Fri, May 28, 2004	4.51	4.52	4.47	4.51
155	NYSE	CNC	Thu, May 27, 2004	4.51	4.55	4.45	4.52
154	NYSE	CNC	Wed, May 26, 2004	4.36	4.62	4.35	4.51
153	NYSE	CNC	Tue, May 25, 2004	4.21	4.41	4.21	4.36
152	NYSE	CNC	Mon, May 24, 2004	4.13	4.22	4.11	4.21
151	NYSE	CNC	Fri, May 21, 2004	3.94	4.00	3.91	3.99
150	NYSE	CNC	Thu, May 20, 2004	3.88	3.93	3.88	3.92
149	NYSE	CNC	Wed, May 19, 2004	3.98	3.98	3.88	3.88
148	NYSE	CNC	Tue, May 18, 2004	3.89	3.97	3.88	3.96
147	NYSE	CNC	Mon, May 17, 2004	3.89	3.90	3.86	3.88
146	NYSE	CNC	Fri, May 14, 2004	3.88	3.96	3.82	3.89
145	NYSE	CNC	Thu, May 13, 2004	3.75	3.95	3.75	3.93
144	NYSE	CNC	Wed, May 12, 2004	3.75	3.76	3.67	3.75
143	NYSE	CNC	Tue, May 11, 2004	3.77	3.78	3.74	3.75
142	NYSE	CNC	Mon, May 10, 2004	3.84	3.86	3.76	3.77
141	NYSE	CNC	Fri, May 7, 2004	4.03	4.05	3.87	3.87
140	NYSE	CNC	Thu, May 6, 2004	4.07	4.07	3.98	4.03
139	NYSE	CNC	Wed, May 5, 2004	4.15	4.15	4.09	4.09
138	NYSE	CNC	Tue, May 4, 2004	4.17	4.17	4.11	4.15
137	NYSE	CNC	Mon, May 3, 2004	4.19	4.19	4.11	4.16
136	NYSE	CNC	Fri, Apr 30, 2004	4.13	4.24	4.10	4.19
135	NYSE	CNC	Thu, Apr 29, 2004	4.11	4.14	4.09	4.12
134	NYSE	CNC	Wed, Apr 28, 2004	4.12	4.14	4.09	4.10
133	NYSE	CNC	Tue, Apr 27, 2004	4.09	4.15	4.08	4.12
132	NYSE	CNC	Mon, Apr 26, 2004	4.16	4.16	4.06	4.06
131	NYSE	CNC	Fri, Apr 23, 2004	4.20	4.20	4.12	4.14
130	NYSE	CNC	Thu, Apr 22, 2004	4.01	4.23	4.01	4.19
129	NYSE	CNC	Wed, Apr 21, 2004	3.97	4.02	3.97	4.01
128	NYSE	CNC	Tue, Apr 20, 2004	4.17	4.19	3.97	3.97
127	NYSE	CNC	Mon, Apr 19, 2004	4.03	4.15	3.99	4.15
126	NYSE	CNC	Fri, Apr 16, 2004	4.00	4.07	3.97	4.03
125	NYSE	CNC	Thu, Apr 15, 2004	4.07	4.07	3.93	3.99
124	NYSE	CNC	Wed, Apr 14, 2004	4.00	4.11	4.00	4.06
123	NYSE	CNC	Tue, Apr 13, 2004	4.20	4.22	4.02	4.03
122	NYSE	CNC	Mon, Apr 12, 2004	4.05	4.24	4.05	4.18
121	NYSE	CNC	Thu, Apr 8, 2004	4.17	4.19	4.05	4.07
120	NYSE	CNC	Wed, Apr 7, 2004	4.21	4.21	4.12	4.16
119	NYSE	CNC	Tue, Apr 6, 2004	4.24	4.27	4.21	4.21
118	NYSE	CNC	Mon, Apr 5, 2004	4.24	4.27	4.20	4.24
117	NYSE	CNC	Fri, Apr 2, 2004	4.28	4.41	4.16	4.24
116	NYSE	CNC	Thu, Apr 1, 2004	3.91	4.33	3.90	4.28
115	NYSE	CNC	Wed, Mar 31, 2004	3.87	3.88	3.82	3.82
114	NYSE	CNC	Tue, Mar 30, 2004	3.86	3.92	3.85	3.87
113	NYSE	CNC	Mon, Mar 29, 2004	3.78	3.86	3.77	3.86
112	NYSE	CNC	Fri, Mar 26, 2004	3.77	3.79	3.77	3.78
111	NYSE	CNC	Thu, Mar 25, 2004	3.74	3.77	3.74	3.77
110	NYSE	CNC	Wed, Mar 24, 2004	3.76	3.76	3.70	3.74
109	NYSE	CNC	Tue, Mar 23, 2004	3.71	3.80	3.71	3.77
108	NYSE	CNC	Mon, Mar 22, 2004	3.86	3.86	3.64	3.68
107	NYSE	CNC	Fri, Mar 19, 2004	3.90	3.90	3.87	3.88
106	NYSE	CNC	Thu, Mar 18, 2004	3.87	3.91	3.84	3.90
105	NYSE	CNC	Wed, Mar 17, 2004	3.81	3.88	3.81	3.87
104	NYSE	CNC	Tue, Mar 16, 2004	3.82	3.85	3.79	3.81
103	NYSE	CNC	Mon, Mar 15, 2004	3.88	3.88	3.82	3.82
102	NYSE	CNC	Fri, Mar 12, 2004	3.85	3.88	3.83	3.88
101	NYSE	CNC	Thu, Mar 11, 2004	3.98	3.98	3.85	3.85
100	NYSE	CNC	Wed, Mar 10, 2004	4.11	4.12	3.97	3.98
99	NYSE	CNC	Tue, Mar 9, 2004	4.09	4.12	4.07	4.11
98	NYSE	CNC	Mon, Mar 8, 2004	4.11	4.12	4.05	4.09
97	NYSE	CNC	Fri, Mar 5, 2004	4.01	4.11	4.01	4.11
96	NYSE	CNC	Thu, Mar 4, 2004	4.04	4.04	4.00	4.02
95	NYSE	CNC	Wed, Mar 3, 2004	4.00	4.06	3.97	4.04
94	NYSE	CNC	Tue, Mar 2, 2004	3.91	4.00	3.87	4.00
93	NYSE	CNC	Mon, Mar 1, 2004	3.76	4.01	3.74	3.91
92	NYSE	CNC	Fri, Feb 27, 2004	3.69	3.87	3.68	3.78
91	NYSE	CNC	Thu, Feb 26, 2004	3.67	3.69	3.64	3.68
90	NYSE	CNC	Wed, Feb 25, 2004	3.63	3.71	3.61	3.69
89	NYSE	CNC	Tue, Feb 24, 2004	3.63	3.67	3.60	3.63
88	NYSE	CNC	Mon, Feb 23, 2004	3.74	3.75	3.63	3.63
87	NYSE	CNC	Fri, Feb 20, 2004	3.78	3.78	3.73	3.74
86	NYSE	CNC	Thu, Feb 19, 2004	3.82	3.86	3.78	3.78
85	NYSE	CNC	Wed, Feb 18, 2004	3.84	3.85	3.79	3.82
84	NYSE	CNC	Tue, Feb 17, 2004	3.83	3.84	3.83	3.83
83	NYSE	CNC	Fri, Feb 13, 2004	3.93	3.93	3.78	3.80
82	NYSE	CNC	Thu, Feb 12, 2004	4.01	4.01	3.89	3.92
81	NYSE	CNC	Wed, Feb 11, 2004	4.02	4.06	4.01	4.02
80	NYSE	CNC	Tue, Feb 10, 2004	3.81	4.02	3.81	3.99
79	NYSE	CNC	Mon, Feb 9, 2004	3.88	3.90	3.79	3.81
78	NYSE	CNC	Fri, Feb 6, 2004	3.74	3.88	3.72	3.88
77	NYSE	CNC	Thu, Feb 5, 2004	3.84	3.84	3.70	3.75
76	NYSE	CNC	Wed, Feb 4, 2004	3.96	3.99	3.81	3.81
75	NYSE	CNC	Tue, Feb 3, 2004	3.95	3.98	3.92	3.98
74	NYSE	CNC	Mon, Feb 2, 2004	3.97	3.98	3.90	3.95
73	NYSE	CNC	Fri, Jan 30, 2004	3.94	3.98	3.92	3.98
72	NYSE	CNC	Thu, Jan 29, 2004	3.99	3.99	3.89	3.92
71	NYSE	CNC	Wed, Jan 28, 2004	4.00	4.00	3.94	3.98
70	NYSE	CNC	Tue, Jan 27, 2004	3.99	4.00	3.97	4.00
69	NYSE	CNC	Mon, Jan 26, 2004	3.95	4.04	3.92	3.99
68	NYSE	CNC	Fri, Jan 23, 2004	3.86	3.97	3.82	3.95
67	NYSE	CNC	Thu, Jan 22, 2004	3.79	3.85	3.79	3.84
66	NYSE	CNC	Wed, Jan 21, 2004	3.78	3.79	3.75	3.78
65	NYSE	CNC	Tue, Jan 20, 2004	3.56	3.81	3.56	3.81
64	NYSE	CNC	Fri, Jan 16, 2004	3.48	3.58	3.48	3.57
63	NYSE	CNC	Thu, Jan 15, 2004	3.46	3.49	3.42	3.48
62	NYSE	CNC	Wed, Jan 14, 2004	3.46	3.52	3.38	3.49
61	NYSE	CNC	Tue, Jan 13, 2004	3.31	3.42	3.30	3.42
60	NYSE	CNC	Mon, Jan 12, 2004	3.31	3.35	3.26	3.29
59	NYSE	CNC	Fri, Jan 9, 2004	3.35	3.37	3.28	3.34
58	NYSE	CNC	Thu, Jan 8, 2004	3.37	3.39	3.34	3.34
57	NYSE	CNC	Wed, Jan 7, 2004	3.47	3.47	3.34	3.37
56	NYSE	CNC	Tue, Jan 6, 2004	3.55	3.55	3.44	3.44
55	NYSE	CNC	Mon, Jan 5, 2004	3.65	3.67	3.53	3.56
54	NYSE	CNC	Fri, Jan 2, 2004	3.51	3.60	3.51	3.60
53	NYSE	CNC	Wed, Dec 31, 2003	3.58	3.58	3.50	3.50
52	NYSE	CNC	Tue, Dec 30, 2003	3.56	3.60	3.54	3.58
51	NYSE	CNC	Mon, Dec 29, 2003	3.57	3.60	3.55	3.56
50	NYSE	CNC	Fri, Dec 26, 2003	3.58	3.59	3.54	3.56
49	NYSE	CNC	Wed, Dec 24, 2003	3.51	3.56	3.47	3.55
48	NYSE	CNC	Tue, Dec 23, 2003	3.57	3.58	3.44	3.48
47	NYSE	CNC	Mon, Dec 22, 2003	3.69	3.70	3.56	3.57
46	NYSE	CNC	Fri, Dec 19, 2003	3.56	3.68	3.55	3.68
45	NYSE	CNC	Thu, Dec 18, 2003	3.50	3.59	3.50	3.56
44	NYSE	CNC	Wed, Dec 17, 2003	3.47	3.54	3.43	3.49
43	NYSE	CNC	Tue, Dec 16, 2003	3.50	3.50	3.37	3.42
42	NYSE	CNC	Mon, Dec 15, 2003	3.65	3.68	3.49	3.49
41	NYSE	CNC	Fri, Dec 12, 2003	3.72	3.73	3.64	3.64
40	NYSE	CNC	Thu, Dec 11, 2003	3.67	3.74	3.64	3.67
39	NYSE	CNC	Wed, Dec 10, 2003	3.68	3.68	3.56	3.64
38	NYSE	CNC	Tue, Dec 9, 2003	3.83	3.84	3.66	3.67
37	NYSE	CNC	Mon, Dec 8, 2003	3.86	3.88	3.77	3.83
36	NYSE	CNC	Fri, Dec 5, 2003	3.99	3.99	3.81	3.86
35	NYSE	CNC	Thu, Dec 4, 2003	3.95	4.00	3.88	3.99
34	NYSE	CNC	Wed, Dec 3, 2003	3.97	3.99	3.94	3.96
33	NYSE	CNC	Tue, Dec 2, 2003	3.91	3.94	3.89	3.94
32	NYSE	CNC	Mon, Dec 1, 2003	3.61	3.93	3.61	3.91
31	NYSE	CNC	Fri, Nov 28, 2003	3.86	3.88	3.82	3.84
30	NYSE	CNC	Wed, Nov 26, 2003	3.88	3.89	3.84	3.86
29	NYSE	CNC	Tue, Nov 25, 2003	3.69	3.88	3.68	3.82
28	NYSE	CNC	Mon, Nov 24, 2003	3.54	3.61	3.52	3.61
27	NYSE	CNC	Fri, Nov 21, 2003	3.51	3.55	3.44	3.53
26	NYSE	CNC	Thu, Nov 20, 2003	3.60	3.60	3.49	3.49
25	NYSE	CNC	Wed, Nov 19, 2003	3.58	3.61	3.52	3.61
24	NYSE	CNC	Tue, Nov 18, 2003	3.59	3.62	3.55	3.58
23	NYSE	CNC	Mon, Nov 17, 2003	3.63	3.63	3.50	3.60
22	NYSE	CNC	Fri, Nov 14, 2003	3.76	3.78	3.63	3.63
21	NYSE	CNC	Thu, Nov 13, 2003	3.69	3.77	3.68	3.76
20	NYSE	CNC	Wed, Nov 12, 2003	3.72	3.72	3.56	3.68
19	NYSE	CNC	Tue, Nov 11, 2003	3.86	3.86	3.72	3.72
18	NYSE	CNC	Mon, Nov 10, 2003	3.86	3.87	3.84	3.85
17	NYSE	CNC	Fri, Nov 7, 2003	3.87	3.91	3.84	3.89
16	NYSE	CNC	Thu, Nov 6, 2003	3.84	3.88	3.80	3.88
15	NYSE	CNC	Wed, Nov 5, 2003	3.90	3.90	3.81	3.83
14	NYSE	CNC	Tue, Nov 4, 2003	3.97	3.97	3.87	3.90
13	NYSE	CNC	Mon, Nov 3, 2003	3.85	3.94	3.85	3.94
12	NYSE	CNC	Fri, Oct 31, 2003	3.95	4.01	3.83	3.83
11	NYSE	CNC	Thu, Oct 30, 2003	3.99	4.04	3.93	3.94
10	NYSE	CNC	Wed, Oct 29, 2003	4.08	4.11	4.02	4.04
9	NYSE	CNC	Tue, Oct 28, 2003	4.40	4.40	4.09	4.12
8	NYSE	CNC	Mon, Oct 27, 2003	4.24	4.46	4.24	4.39
7	NYSE	CNC	Fri, Oct 24, 2003	4.22	4.25	4.13	4.24
6	NYSE	CNC	Thu, Oct 23, 2003	4.26	4.28	4.24	4.25
5	NYSE	CNC	Wed, Oct 22, 2003	4.31	4.31	4.21	4.24
4	NYSE	CNC	Tue, Oct 21, 2003	4.33	4.36	4.27	4.31
3	NYSE	CNC	Mon, Oct 20, 2003	4.38	4.39	4.31	4.31
2	NYSE	CNC	Fri, Oct 17, 2003	4.34	4.39	4.33	4.37
1	NYSE	CNC	Thu, Oct 16, 2003	4.27	4.32	4.25	4.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Centene Corp NYSE:CNC 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