Cohen & Steers Inc NYSE:CNS Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CNS	Mon, Mar 4, 2024	73.67	75.84	73.67	74.80
7999	NYSE	CNS	Fri, Mar 1, 2024	73.14	74.04	72.71	73.05
7998	NYSE	CNS	Thu, Feb 29, 2024	73.03	73.81	72.98	72.96
7997	NYSE	CNS	Wed, Feb 28, 2024	71.76	72.56	71.28	71.75
7996	NYSE	CNS	Tue, Feb 27, 2024	72.78	73.18	71.72	72.50
7995	NYSE	CNS	Mon, Feb 26, 2024	71.34	72.39	71.20	72.22
7994	NYSE	CNS	Fri, Feb 23, 2024	72.25	72.26	71.28	71.79
7993	NYSE	CNS	Thu, Feb 22, 2024	70.98	72.18	70.98	71.72
7992	NYSE	CNS	Wed, Feb 21, 2024	71.28	71.52	70.55	71.11
7991	NYSE	CNS	Tue, Feb 20, 2024	70.79	72.37	69.96	71.47
7990	NYSE	CNS	Fri, Feb 16, 2024	70.60	72.66	70.15	71.76
7989	NYSE	CNS	Thu, Feb 15, 2024	69.82	71.41	69.66	71.28
7988	NYSE	CNS	Wed, Feb 14, 2024	68.32	69.35	67.78	68.93
7987	NYSE	CNS	Tue, Feb 13, 2024	69.44	69.63	66.98	67.52
7986	NYSE	CNS	Mon, Feb 12, 2024	70.00	72.77	70.00	72.29
7985	NYSE	CNS	Fri, Feb 9, 2024	69.81	70.30	68.78	70.00
7984	NYSE	CNS	Thu, Feb 8, 2024	69.29	69.83	68.74	69.19
7983	NYSE	CNS	Wed, Feb 7, 2024	68.60	69.83	67.64	69.08
7982	NYSE	CNS	Tue, Feb 6, 2024	67.84	68.70	67.62	68.23
7981	NYSE	CNS	Mon, Feb 5, 2024	69.05	69.05	67.49	67.83
7980	NYSE	CNS	Fri, Feb 2, 2024	69.79	70.90	69.50	70.01
7979	NYSE	CNS	Thu, Feb 1, 2024	71.04	71.44	69.55	71.02
7978	NYSE	CNS	Wed, Jan 31, 2024	71.63	73.17	70.22	70.42
7977	NYSE	CNS	Tue, Jan 30, 2024	71.67	72.69	71.09	72.42
7976	NYSE	CNS	Mon, Jan 29, 2024	70.48	72.06	69.97	72.05
7975	NYSE	CNS	Fri, Jan 26, 2024	70.49	71.04	70.05	70.61
7974	NYSE	CNS	Thu, Jan 25, 2024	71.01	71.36	68.96	70.28
7973	NYSE	CNS	Wed, Jan 24, 2024	69.79	70.23	68.17	68.56
7972	NYSE	CNS	Tue, Jan 23, 2024	69.30	69.40	67.83	68.69
7971	NYSE	CNS	Mon, Jan 22, 2024	68.07	69.70	68.07	68.92
7970	NYSE	CNS	Fri, Jan 19, 2024	66.63	67.62	65.44	67.42
7969	NYSE	CNS	Thu, Jan 18, 2024	67.42	67.42	65.65	66.19
7968	NYSE	CNS	Wed, Jan 17, 2024	67.04	67.88	66.65	67.04
7967	NYSE	CNS	Tue, Jan 16, 2024	67.50	68.56	66.71	68.07
7966	NYSE	CNS	Fri, Jan 12, 2024	69.28	69.42	67.74	68.18
7965	NYSE	CNS	Thu, Jan 11, 2024	70.05	70.22	67.95	68.27
7964	NYSE	CNS	Wed, Jan 10, 2024	69.25	70.96	69.04	70.00
7963	NYSE	CNS	Tue, Jan 9, 2024	68.66	69.89	68.13	69.00
7962	NYSE	CNS	Mon, Jan 8, 2024	69.41	70.07	69.07	69.61
7961	NYSE	CNS	Fri, Jan 5, 2024	70.26	70.61	68.07	69.09
7960	NYSE	CNS	Thu, Jan 4, 2024	72.48	72.53	71.65	71.90
7959	NYSE	CNS	Wed, Jan 3, 2024	75.61	75.81	72.36	72.54
7958	NYSE	CNS	Tue, Jan 2, 2024	75.10	76.24	74.26	76.23
7957	NYSE	CNS	Fri, Dec 29, 2023	76.91	77.27	75.39	75.73
7956	NYSE	CNS	Thu, Dec 28, 2023	77.00	78.43	76.74	77.28
7955	NYSE	CNS	Wed, Dec 27, 2023	77.30	78.58	76.99	77.46
7954	NYSE	CNS	Tue, Dec 26, 2023	75.42	77.09	75.19	76.97
7953	NYSE	CNS	Fri, Dec 22, 2023	74.36	75.62	73.39	74.87
7952	NYSE	CNS	Thu, Dec 21, 2023	73.36	73.69	72.36	73.36
7951	NYSE	CNS	Wed, Dec 20, 2023	73.39	74.86	72.70	72.72
7950	NYSE	CNS	Tue, Dec 19, 2023	72.12	73.88	72.12	73.39
7949	NYSE	CNS	Mon, Dec 18, 2023	74.29	74.29	71.67	72.03
7948	NYSE	CNS	Fri, Dec 15, 2023	73.83	74.97	72.34	73.84
7947	NYSE	CNS	Thu, Dec 14, 2023	69.35	73.97	69.35	73.87
7946	NYSE	CNS	Wed, Dec 13, 2023	64.76	68.01	64.52	67.54
7945	NYSE	CNS	Tue, Dec 12, 2023	64.28	64.82	63.48	64.76
7944	NYSE	CNS	Mon, Dec 11, 2023	63.32	64.36	63.13	63.93
7943	NYSE	CNS	Fri, Dec 8, 2023	63.02	64.13	62.75	63.38
7942	NYSE	CNS	Thu, Dec 7, 2023	62.28	63.42	61.42	63.08
7941	NYSE	CNS	Wed, Dec 6, 2023	61.56	62.33	61.38	62.00
7940	NYSE	CNS	Tue, Dec 5, 2023	60.97	61.12	60.26	60.96
7939	NYSE	CNS	Mon, Dec 4, 2023	60.37	61.52	60.30	61.24
7938	NYSE	CNS	Fri, Dec 1, 2023	58.18	60.71	58.18	60.61
7937	NYSE	CNS	Thu, Nov 30, 2023	58.79	58.87	58.24	58.49
7936	NYSE	CNS	Wed, Nov 29, 2023	57.94	59.20	57.73	58.34
7935	NYSE	CNS	Tue, Nov 28, 2023	56.32	57.39	56.29	57.18
7934	NYSE	CNS	Mon, Nov 27, 2023	56.31	56.82	56.23	56.49
7933	NYSE	CNS	Fri, Nov 24, 2023	56.73	57.25	56.57	56.60
7932	NYSE	CNS	Wed, Nov 22, 2023	57.05	57.32	56.45	56.65
7931	NYSE	CNS	Tue, Nov 21, 2023	57.85	57.85	56.04	56.26
7930	NYSE	CNS	Mon, Nov 20, 2023	58.32	58.32	57.45	57.85
7929	NYSE	CNS	Fri, Nov 17, 2023	59.33	59.33	57.75	58.27
7928	NYSE	CNS	Thu, Nov 16, 2023	58.74	58.74	57.63	58.60
7927	NYSE	CNS	Wed, Nov 15, 2023	56.68	59.39	56.68	59.04
7926	NYSE	CNS	Tue, Nov 14, 2023	53.92	56.80	53.92	56.79
7925	NYSE	CNS	Mon, Nov 13, 2023	52.39	52.67	51.79	52.13
7924	NYSE	CNS	Fri, Nov 10, 2023	52.89	53.07	51.61	52.82
7923	NYSE	CNS	Thu, Nov 9, 2023	55.05	55.05	53.00	52.48
7922	NYSE	CNS	Wed, Nov 8, 2023	54.96	55.36	54.68	54.98
7921	NYSE	CNS	Tue, Nov 7, 2023	55.89	55.89	54.49	55.12
7920	NYSE	CNS	Mon, Nov 6, 2023	56.35	56.60	55.29	55.72
7919	NYSE	CNS	Fri, Nov 3, 2023	56.54	57.43	56.08	56.69
7918	NYSE	CNS	Thu, Nov 2, 2023	53.83	55.31	53.78	55.30
7917	NYSE	CNS	Wed, Nov 1, 2023	52.24	53.20	51.72	52.90
7916	NYSE	CNS	Tue, Oct 31, 2023	51.89	52.48	51.64	52.24
7915	NYSE	CNS	Mon, Oct 30, 2023	51.48	52.02	51.08	51.61
7914	NYSE	CNS	Fri, Oct 27, 2023	51.12	51.12	50.27	50.80
7913	NYSE	CNS	Thu, Oct 26, 2023	50.78	51.61	50.05	51.41
7912	NYSE	CNS	Wed, Oct 25, 2023	51.03	51.23	50.10	50.60
7911	NYSE	CNS	Tue, Oct 24, 2023	51.96	52.16	50.99	51.56
7910	NYSE	CNS	Mon, Oct 23, 2023	51.75	52.51	51.28	51.76
7909	NYSE	CNS	Fri, Oct 20, 2023	52.98	53.40	51.89	51.92
7908	NYSE	CNS	Thu, Oct 19, 2023	54.32	54.40	51.55	53.00
7907	NYSE	CNS	Wed, Oct 18, 2023	55.64	55.80	54.33	54.40
7906	NYSE	CNS	Tue, Oct 17, 2023	55.44	57.06	55.10	56.47
7905	NYSE	CNS	Mon, Oct 16, 2023	56.73	57.00	55.96	55.99
7904	NYSE	CNS	Fri, Oct 13, 2023	56.64	56.64	55.65	56.03
7903	NYSE	CNS	Thu, Oct 12, 2023	58.03	58.43	56.11	56.64
7902	NYSE	CNS	Wed, Oct 11, 2023	58.26	58.92	57.73	58.00
7901	NYSE	CNS	Tue, Oct 10, 2023	59.86	60.16	58.18	58.18
7900	NYSE	CNS	Mon, Oct 9, 2023	59.17	60.06	58.94	59.86
7899	NYSE	CNS	Fri, Oct 6, 2023	60.08	60.08	58.64	59.67
7898	NYSE	CNS	Thu, Oct 5, 2023	59.85	60.69	59.52	60.57
7897	NYSE	CNS	Wed, Oct 4, 2023	59.76	60.49	58.73	59.78
7896	NYSE	CNS	Tue, Oct 3, 2023	61.87	62.14	58.99	59.73
7895	NYSE	CNS	Mon, Oct 2, 2023	62.37	62.88	61.35	62.00
7894	NYSE	CNS	Fri, Sep 29, 2023	62.54	63.10	62.36	62.69
7893	NYSE	CNS	Thu, Sep 28, 2023	60.16	62.45	60.16	62.08
7892	NYSE	CNS	Wed, Sep 27, 2023	60.63	60.63	59.71	59.94
7891	NYSE	CNS	Tue, Sep 26, 2023	60.54	61.02	60.04	60.17
7890	NYSE	CNS	Mon, Sep 25, 2023	60.68	61.52	60.68	61.05
7889	NYSE	CNS	Fri, Sep 22, 2023	61.78	62.54	61.16	61.23
7888	NYSE	CNS	Thu, Sep 21, 2023	61.88	62.26	60.76	61.80
7887	NYSE	CNS	Wed, Sep 20, 2023	62.96	63.47	62.19	62.26
7886	NYSE	CNS	Tue, Sep 19, 2023	63.23	63.90	62.53	62.56
7885	NYSE	CNS	Mon, Sep 18, 2023	63.59	64.11	62.88	63.09
7884	NYSE	CNS	Fri, Sep 15, 2023	63.87	64.66	63.55	63.80
7883	NYSE	CNS	Thu, Sep 14, 2023	63.58	64.50	63.17	64.21
7882	NYSE	CNS	Wed, Sep 13, 2023	63.25	64.27	62.99	63.01
7881	NYSE	CNS	Tue, Sep 12, 2023	62.40	63.15	62.40	63.14
7880	NYSE	CNS	Mon, Sep 11, 2023	62.90	63.24	62.23	62.66
7879	NYSE	CNS	Fri, Sep 8, 2023	63.36	63.36	62.56	62.64
7878	NYSE	CNS	Thu, Sep 7, 2023	63.50	63.76	62.59	63.29
7877	NYSE	CNS	Wed, Sep 6, 2023	64.31	64.83	63.39	63.70
7876	NYSE	CNS	Tue, Sep 5, 2023	64.95	64.96	63.92	64.13
7875	NYSE	CNS	Fri, Sep 1, 2023	65.62	66.43	65.22	65.42
7874	NYSE	CNS	Thu, Aug 31, 2023	65.11	65.76	65.07	65.18
7873	NYSE	CNS	Wed, Aug 30, 2023	64.63	65.55	64.63	65.01
7872	NYSE	CNS	Tue, Aug 29, 2023	62.95	65.06	62.62	65.02
7871	NYSE	CNS	Mon, Aug 28, 2023	62.62	63.52	62.62	63.10
7870	NYSE	CNS	Fri, Aug 25, 2023	62.87	62.92	62.08	62.45
7869	NYSE	CNS	Thu, Aug 24, 2023	62.84	63.80	62.37	62.57
7868	NYSE	CNS	Wed, Aug 23, 2023	61.94	63.12	61.81	62.96
7867	NYSE	CNS	Tue, Aug 22, 2023	62.48	62.48	61.46	61.59
7866	NYSE	CNS	Mon, Aug 21, 2023	63.39	63.39	62.03	62.23
7865	NYSE	CNS	Fri, Aug 18, 2023	62.82	64.25	62.82	63.54
7864	NYSE	CNS	Thu, Aug 17, 2023	63.64	64.41	63.16	63.43
7863	NYSE	CNS	Wed, Aug 16, 2023	63.72	64.55	63.55	63.67
7862	NYSE	CNS	Tue, Aug 15, 2023	64.82	64.82	63.32	63.63
7861	NYSE	CNS	Mon, Aug 14, 2023	65.71	66.04	65.38	65.39
7860	NYSE	CNS	Fri, Aug 11, 2023	65.94	66.28	65.37	65.98
7859	NYSE	CNS	Thu, Aug 10, 2023	66.41	67.05	66.00	65.76
7858	NYSE	CNS	Wed, Aug 9, 2023	65.76	66.48	65.53	66.28
7857	NYSE	CNS	Tue, Aug 8, 2023	65.24	65.80	64.02	65.76
7856	NYSE	CNS	Mon, Aug 7, 2023	64.75	66.15	64.65	66.10
7855	NYSE	CNS	Fri, Aug 4, 2023	64.25	65.37	63.54	64.48
7854	NYSE	CNS	Thu, Aug 3, 2023	63.02	64.16	62.73	63.98
7853	NYSE	CNS	Wed, Aug 2, 2023	62.67	63.62	62.30	63.41
7852	NYSE	CNS	Tue, Aug 1, 2023	64.00	64.35	62.65	63.61
7851	NYSE	CNS	Mon, Jul 31, 2023	64.09	65.28	63.82	64.31
7850	NYSE	CNS	Fri, Jul 28, 2023	66.61	67.03	64.00	64.29
7849	NYSE	CNS	Thu, Jul 27, 2023	67.05	67.48	65.54	65.75
7848	NYSE	CNS	Wed, Jul 26, 2023	66.17	67.64	66.17	66.94
7847	NYSE	CNS	Tue, Jul 25, 2023	65.87	67.19	65.86	66.09
7846	NYSE	CNS	Mon, Jul 24, 2023	65.71	66.58	65.55	66.13
7845	NYSE	CNS	Fri, Jul 21, 2023	65.65	65.65	64.66	65.20
7844	NYSE	CNS	Thu, Jul 20, 2023	62.36	65.56	62.36	65.37
7843	NYSE	CNS	Wed, Jul 19, 2023	65.08	66.11	64.43	65.94
7842	NYSE	CNS	Tue, Jul 18, 2023	63.58	64.98	63.58	64.90
7841	NYSE	CNS	Mon, Jul 17, 2023	63.46	64.25	62.80	63.33
7840	NYSE	CNS	Fri, Jul 14, 2023	63.86	63.86	62.44	63.62
7839	NYSE	CNS	Thu, Jul 13, 2023	62.55	64.12	62.28	64.04
7838	NYSE	CNS	Wed, Jul 12, 2023	59.65	62.33	59.65	62.00
7837	NYSE	CNS	Tue, Jul 11, 2023	57.99	58.63	57.76	58.41
7836	NYSE	CNS	Mon, Jul 10, 2023	57.87	58.75	57.62	57.82
7835	NYSE	CNS	Fri, Jul 7, 2023	57.54	58.41	57.54	58.15
7834	NYSE	CNS	Thu, Jul 6, 2023	57.26	57.48	56.00	57.47
7833	NYSE	CNS	Wed, Jul 5, 2023	58.11	58.39	57.25	58.14
7832	NYSE	CNS	Mon, Jul 3, 2023	57.69	58.74	57.69	58.74
7831	NYSE	CNS	Fri, Jun 30, 2023	58.88	58.88	57.85	57.99
7830	NYSE	CNS	Thu, Jun 29, 2023	56.45	58.45	56.03	58.29
7829	NYSE	CNS	Wed, Jun 28, 2023	56.80	56.83	56.23	56.41
7828	NYSE	CNS	Tue, Jun 27, 2023	56.31	57.18	55.87	56.57
7827	NYSE	CNS	Mon, Jun 26, 2023	55.32	56.53	55.32	55.98
7826	NYSE	CNS	Fri, Jun 23, 2023	56.61	57.09	55.24	55.41
7825	NYSE	CNS	Thu, Jun 22, 2023	59.00	59.00	57.23	57.46
7824	NYSE	CNS	Wed, Jun 21, 2023	59.99	59.99	58.99	59.09
7823	NYSE	CNS	Tue, Jun 20, 2023	60.46	60.72	59.49	60.16
7822	NYSE	CNS	Fri, Jun 16, 2023	61.96	62.09	60.67	61.06
7821	NYSE	CNS	Thu, Jun 15, 2023	59.47	62.16	59.47	61.46
7820	NYSE	CNS	Wed, Jun 14, 2023	59.90	60.73	59.23	59.52
7819	NYSE	CNS	Tue, Jun 13, 2023	59.40	60.59	59.37	59.69
7818	NYSE	CNS	Mon, Jun 12, 2023	60.15	60.54	58.86	59.27
7817	NYSE	CNS	Fri, Jun 9, 2023	61.70	61.73	60.06	60.06
7816	NYSE	CNS	Thu, Jun 8, 2023	60.10	61.82	59.63	61.58
7815	NYSE	CNS	Wed, Jun 7, 2023	59.80	60.69	59.27	60.43
7814	NYSE	CNS	Tue, Jun 6, 2023	57.70	60.17	57.70	59.42
7813	NYSE	CNS	Mon, Jun 5, 2023	58.01	58.75	57.92	58.44
7812	NYSE	CNS	Fri, Jun 2, 2023	56.50	58.53	56.31	58.44
7811	NYSE	CNS	Thu, Jun 1, 2023	54.55	55.73	54.02	55.69
7810	NYSE	CNS	Wed, May 31, 2023	54.45	55.20	53.78	54.41
7809	NYSE	CNS	Tue, May 30, 2023	54.16	54.66	53.82	54.55
7808	NYSE	CNS	Fri, May 26, 2023	53.61	54.09	53.41	54.04
7807	NYSE	CNS	Thu, May 25, 2023	54.12	54.52	53.24	53.66
7806	NYSE	CNS	Wed, May 24, 2023	55.58	55.58	54.10	54.23
7805	NYSE	CNS	Tue, May 23, 2023	56.84	57.55	55.59	55.83
7804	NYSE	CNS	Mon, May 22, 2023	56.43	57.02	55.69	56.93
7803	NYSE	CNS	Fri, May 19, 2023	57.31	57.31	55.98	56.31
7802	NYSE	CNS	Thu, May 18, 2023	55.81	56.67	55.64	56.67
7801	NYSE	CNS	Wed, May 17, 2023	54.56	55.93	54.41	55.89
7800	NYSE	CNS	Tue, May 16, 2023	54.27	54.39	53.73	54.26
7799	NYSE	CNS	Mon, May 15, 2023	54.38	54.58	54.17	54.53
7798	NYSE	CNS	Fri, May 12, 2023	54.18	54.68	54.08	54.30
7797	NYSE	CNS	Thu, May 11, 2023	54.74	54.93	54.06	54.11
7796	NYSE	CNS	Wed, May 10, 2023	54.99	55.46	54.69	55.29
7795	NYSE	CNS	Tue, May 9, 2023	53.78	54.26	53.31	54.16
7794	NYSE	CNS	Mon, May 8, 2023	55.30	55.30	54.03	54.29
7793	NYSE	CNS	Fri, May 5, 2023	55.28	55.39	54.76	55.11
7792	NYSE	CNS	Thu, May 4, 2023	56.02	56.02	54.24	54.24
7791	NYSE	CNS	Wed, May 3, 2023	58.02	58.72	56.51	56.56
7790	NYSE	CNS	Tue, May 2, 2023	59.24	59.24	57.52	57.91
7789	NYSE	CNS	Mon, May 1, 2023	60.07	60.72	59.57	59.73
7788	NYSE	CNS	Fri, Apr 28, 2023	59.16	60.12	59.16	60.06
7787	NYSE	CNS	Thu, Apr 27, 2023	59.00	59.25	58.57	59.24
7786	NYSE	CNS	Wed, Apr 26, 2023	59.83	60.34	58.65	58.82
7785	NYSE	CNS	Tue, Apr 25, 2023	61.75	61.75	60.01	60.14
7784	NYSE	CNS	Mon, Apr 24, 2023	62.28	62.49	61.19	61.99
7783	NYSE	CNS	Fri, Apr 21, 2023	61.11	62.42	60.88	62.32
7782	NYSE	CNS	Thu, Apr 20, 2023	62.55	62.68	60.50	60.99
7781	NYSE	CNS	Wed, Apr 19, 2023	61.32	62.14	61.21	61.63
7780	NYSE	CNS	Tue, Apr 18, 2023	61.99	62.09	60.88	61.48
7779	NYSE	CNS	Mon, Apr 17, 2023	60.22	62.01	60.15	61.79
7778	NYSE	CNS	Fri, Apr 14, 2023	61.36	61.92	60.28	60.58
7777	NYSE	CNS	Thu, Apr 13, 2023	61.84	63.08	61.38	61.51
7776	NYSE	CNS	Wed, Apr 12, 2023	65.32	65.32	61.71	61.81
7775	NYSE	CNS	Tue, Apr 11, 2023	63.92	64.92	63.81	64.60
7774	NYSE	CNS	Mon, Apr 10, 2023	62.69	63.70	62.69	63.49
7773	NYSE	CNS	Thu, Apr 6, 2023	61.86	62.95	61.63	62.95
7772	NYSE	CNS	Wed, Apr 5, 2023	61.74	62.15	61.45	61.73
7771	NYSE	CNS	Tue, Apr 4, 2023	63.19	63.19	62.02	62.19
7770	NYSE	CNS	Mon, Apr 3, 2023	63.85	63.91	62.86	63.15
7769	NYSE	CNS	Fri, Mar 31, 2023	62.57	63.99	62.40	63.96
7768	NYSE	CNS	Thu, Mar 30, 2023	61.82	62.11	61.30	62.01
7767	NYSE	CNS	Wed, Mar 29, 2023	61.67	62.02	60.71	61.36
7766	NYSE	CNS	Tue, Mar 28, 2023	60.98	61.72	60.39	61.05
7765	NYSE	CNS	Mon, Mar 27, 2023	61.36	61.90	61.16	61.22
7764	NYSE	CNS	Fri, Mar 24, 2023	59.84	60.90	59.04	60.85
7763	NYSE	CNS	Thu, Mar 23, 2023	62.33	62.72	60.37	60.54
7762	NYSE	CNS	Wed, Mar 22, 2023	63.62	63.62	61.92	61.98
7761	NYSE	CNS	Tue, Mar 21, 2023	63.14	64.32	62.79	63.53
7760	NYSE	CNS	Mon, Mar 20, 2023	63.90	63.99	61.61	61.98
7759	NYSE	CNS	Fri, Mar 17, 2023	63.41	64.12	62.47	63.29
7758	NYSE	CNS	Thu, Mar 16, 2023	63.08	64.76	62.31	63.84
7757	NYSE	CNS	Wed, Mar 15, 2023	63.42	64.24	62.87	63.82
7756	NYSE	CNS	Tue, Mar 14, 2023	65.77	66.13	64.06	64.88
7755	NYSE	CNS	Mon, Mar 13, 2023	63.45	64.86	62.75	64.07
7754	NYSE	CNS	Fri, Mar 10, 2023	67.69	67.90	64.34	64.91
7753	NYSE	CNS	Thu, Mar 9, 2023	70.88	71.04	68.14	68.21
7752	NYSE	CNS	Wed, Mar 8, 2023	70.84	71.21	70.47	70.96
7751	NYSE	CNS	Tue, Mar 7, 2023	71.53	71.55	70.49	70.55
7750	NYSE	CNS	Mon, Mar 6, 2023	71.59	71.88	71.11	71.48
7749	NYSE	CNS	Fri, Mar 3, 2023	71.03	71.82	70.47	71.69
7748	NYSE	CNS	Thu, Mar 2, 2023	70.67	71.40	70.14	70.69
7747	NYSE	CNS	Wed, Mar 1, 2023	72.19	72.60	70.99	71.45
7746	NYSE	CNS	Tue, Feb 28, 2023	72.00	73.62	72.00	72.36
7745	NYSE	CNS	Mon, Feb 27, 2023	72.98	73.24	71.72	72.00
7744	NYSE	CNS	Fri, Feb 24, 2023	71.85	72.21	71.33	72.10
7743	NYSE	CNS	Thu, Feb 23, 2023	72.78	73.07	71.48	72.61
7742	NYSE	CNS	Wed, Feb 22, 2023	72.55	73.28	72.02	72.33
7741	NYSE	CNS	Tue, Feb 21, 2023	73.22	73.91	72.48	72.48
7740	NYSE	CNS	Fri, Feb 17, 2023	73.44	74.33	72.92	74.20
7739	NYSE	CNS	Thu, Feb 16, 2023	73.12	74.50	72.96	73.27
7738	NYSE	CNS	Wed, Feb 15, 2023	73.12	74.85	72.54	74.15
7737	NYSE	CNS	Tue, Feb 14, 2023	74.74	75.40	73.63	73.91
7736	NYSE	CNS	Mon, Feb 13, 2023	73.88	75.34	73.82	75.28
7735	NYSE	CNS	Fri, Feb 10, 2023	73.19	74.27	72.91	73.94
7734	NYSE	CNS	Thu, Feb 9, 2023	75.01	75.11	73.17	73.65
7733	NYSE	CNS	Wed, Feb 8, 2023	74.88	75.55	74.22	74.30
7732	NYSE	CNS	Tue, Feb 7, 2023	74.17	75.37	73.98	75.37
7731	NYSE	CNS	Mon, Feb 6, 2023	75.85	75.85	74.42	74.70
7730	NYSE	CNS	Fri, Feb 3, 2023	75.80	76.96	74.85	76.06
7729	NYSE	CNS	Thu, Feb 2, 2023	75.69	78.87	75.66	77.42
7728	NYSE	CNS	Wed, Feb 1, 2023	72.96	75.64	72.81	75.02
7727	NYSE	CNS	Tue, Jan 31, 2023	71.77	73.54	71.66	73.47
7726	NYSE	CNS	Mon, Jan 30, 2023	70.22	72.41	70.22	71.74
7725	NYSE	CNS	Fri, Jan 27, 2023	69.01	71.34	69.01	71.08
7724	NYSE	CNS	Thu, Jan 26, 2023	70.88	71.10	68.79	69.29
7723	NYSE	CNS	Wed, Jan 25, 2023	72.35	72.36	70.63	71.64
7722	NYSE	CNS	Tue, Jan 24, 2023	73.77	73.77	71.52	73.34
7721	NYSE	CNS	Mon, Jan 23, 2023	72.85	73.61	72.55	73.41
7720	NYSE	CNS	Fri, Jan 20, 2023	72.19	73.11	71.19	73.08
7719	NYSE	CNS	Thu, Jan 19, 2023	71.35	71.60	70.78	71.58
7718	NYSE	CNS	Wed, Jan 18, 2023	73.39	74.29	71.82	72.07
7717	NYSE	CNS	Tue, Jan 17, 2023	73.68	74.22	72.38	73.01
7716	NYSE	CNS	Fri, Jan 13, 2023	72.22	74.41	71.78	73.93
7715	NYSE	CNS	Thu, Jan 12, 2023	72.21	72.51	71.23	72.50
7714	NYSE	CNS	Wed, Jan 11, 2023	69.70	72.04	69.70	72.01
7713	NYSE	CNS	Tue, Jan 10, 2023	69.48	70.25	69.30	69.54
7712	NYSE	CNS	Mon, Jan 9, 2023	68.88	70.06	68.59	69.38
7711	NYSE	CNS	Fri, Jan 6, 2023	67.07	68.78	66.94	68.78
7710	NYSE	CNS	Thu, Jan 5, 2023	66.85	67.07	65.97	66.44
7709	NYSE	CNS	Wed, Jan 4, 2023	66.86	67.72	66.71	67.35
7708	NYSE	CNS	Tue, Jan 3, 2023	65.28	66.35	64.91	66.15
7707	NYSE	CNS	Fri, Dec 30, 2022	64.54	64.98	63.97	64.56
7706	NYSE	CNS	Thu, Dec 29, 2022	63.54	64.96	63.54	64.94
7705	NYSE	CNS	Wed, Dec 28, 2022	63.59	64.14	62.99	63.10
7704	NYSE	CNS	Tue, Dec 27, 2022	63.18	64.01	62.35	63.93
7703	NYSE	CNS	Fri, Dec 23, 2022	62.12	63.50	61.77	63.18
7702	NYSE	CNS	Thu, Dec 22, 2022	63.20	63.20	61.79	62.42
7701	NYSE	CNS	Wed, Dec 21, 2022	63.62	64.29	63.36	63.91
7700	NYSE	CNS	Tue, Dec 20, 2022	64.24	64.44	63.17	63.18
7699	NYSE	CNS	Mon, Dec 19, 2022	64.00	64.93	63.59	64.37
7698	NYSE	CNS	Fri, Dec 16, 2022	63.86	64.85	63.76	64.33
7697	NYSE	CNS	Thu, Dec 15, 2022	65.81	65.81	63.93	64.73
7696	NYSE	CNS	Wed, Dec 14, 2022	67.94	69.09	66.49	66.84
7695	NYSE	CNS	Tue, Dec 13, 2022	69.17	70.37	67.32	68.12
7694	NYSE	CNS	Mon, Dec 12, 2022	67.05	67.40	66.55	66.83
7693	NYSE	CNS	Fri, Dec 9, 2022	66.59	67.53	66.20	66.82
7692	NYSE	CNS	Thu, Dec 8, 2022	65.85	66.96	65.69	66.27
7691	NYSE	CNS	Wed, Dec 7, 2022	65.29	66.71	65.14	65.29
7690	NYSE	CNS	Tue, Dec 6, 2022	67.27	67.58	64.88	65.15
7689	NYSE	CNS	Mon, Dec 5, 2022	67.03	68.22	67.03	67.55
7688	NYSE	CNS	Fri, Dec 2, 2022	65.95	68.15	65.83	67.58
7687	NYSE	CNS	Thu, Dec 1, 2022	66.33	67.46	65.81	67.33
7686	NYSE	CNS	Wed, Nov 30, 2022	65.25	66.29	63.52	66.25
7685	NYSE	CNS	Tue, Nov 29, 2022	66.07	66.35	65.10	65.29
7684	NYSE	CNS	Mon, Nov 28, 2022	64.81	66.75	64.81	66.05
7683	NYSE	CNS	Fri, Nov 25, 2022	65.25	65.99	65.15	65.33
7682	NYSE	CNS	Wed, Nov 23, 2022	64.74	65.38	64.40	65.34
7681	NYSE	CNS	Tue, Nov 22, 2022	65.36	65.81	64.85	65.10
7680	NYSE	CNS	Mon, Nov 21, 2022	65.39	66.28	64.75	65.07
7679	NYSE	CNS	Fri, Nov 18, 2022	66.60	67.20	65.05	65.92
7678	NYSE	CNS	Thu, Nov 17, 2022	64.94	66.33	64.47	65.43
7677	NYSE	CNS	Wed, Nov 16, 2022	65.15	65.99	63.78	65.73
7676	NYSE	CNS	Tue, Nov 15, 2022	65.99	66.29	64.93	65.27
7675	NYSE	CNS	Mon, Nov 14, 2022	66.13	67.27	64.76	64.99
7674	NYSE	CNS	Fri, Nov 11, 2022	64.78	67.62	64.16	66.70
7673	NYSE	CNS	Thu, Nov 10, 2022	60.43	64.58	60.43	64.45
7672	NYSE	CNS	Wed, Nov 9, 2022	58.98	59.50	57.97	58.03
7671	NYSE	CNS	Tue, Nov 8, 2022	59.51	60.75	58.71	59.61
7670	NYSE	CNS	Mon, Nov 7, 2022	59.78	60.13	59.08	59.21
7669	NYSE	CNS	Fri, Nov 4, 2022	58.75	59.58	58.55	59.31
7668	NYSE	CNS	Thu, Nov 3, 2022	58.66	59.00	57.91	57.98
7667	NYSE	CNS	Wed, Nov 2, 2022	60.55	62.04	59.44	59.48
7666	NYSE	CNS	Tue, Nov 1, 2022	60.68	60.96	60.14	60.50
7665	NYSE	CNS	Mon, Oct 31, 2022	60.29	61.27	60.12	60.16
7664	NYSE	CNS	Fri, Oct 28, 2022	59.80	60.97	59.80	60.53
7663	NYSE	CNS	Thu, Oct 27, 2022	60.05	60.93	59.64	59.74
7662	NYSE	CNS	Wed, Oct 26, 2022	60.05	60.61	59.43	59.44
7661	NYSE	CNS	Tue, Oct 25, 2022	58.44	59.84	58.44	59.73
7660	NYSE	CNS	Mon, Oct 24, 2022	58.27	58.97	58.02	58.52
7659	NYSE	CNS	Fri, Oct 21, 2022	57.66	57.94	56.57	57.85
7658	NYSE	CNS	Thu, Oct 20, 2022	52.34	57.90	52.34	56.85
7657	NYSE	CNS	Wed, Oct 19, 2022	57.51	57.89	56.99	57.68
7656	NYSE	CNS	Tue, Oct 18, 2022	59.06	59.35	58.39	58.70
7655	NYSE	CNS	Mon, Oct 17, 2022	56.57	58.29	56.11	57.68
7654	NYSE	CNS	Fri, Oct 14, 2022	57.62	57.86	55.42	55.52
7653	NYSE	CNS	Thu, Oct 13, 2022	54.39	57.32	53.36	57.03
7652	NYSE	CNS	Wed, Oct 12, 2022	57.12	57.12	55.63	55.64
7651	NYSE	CNS	Tue, Oct 11, 2022	59.09	59.47	55.78	56.79
7650	NYSE	CNS	Mon, Oct 10, 2022	60.77	61.18	59.97	60.12
7649	NYSE	CNS	Fri, Oct 7, 2022	62.64	62.64	60.05	60.44
7648	NYSE	CNS	Thu, Oct 6, 2022	64.19	64.52	63.24	63.68
7647	NYSE	CNS	Wed, Oct 5, 2022	64.66	65.16	63.85	64.61
7646	NYSE	CNS	Tue, Oct 4, 2022	64.66	66.57	64.23	65.66
7645	NYSE	CNS	Mon, Oct 3, 2022	63.47	64.29	62.74	63.58
7644	NYSE	CNS	Fri, Sep 30, 2022	63.87	64.24	62.58	62.63
7643	NYSE	CNS	Thu, Sep 29, 2022	65.76	65.76	63.57	63.87
7642	NYSE	CNS	Wed, Sep 28, 2022	66.27	67.19	65.78	66.47
7641	NYSE	CNS	Tue, Sep 27, 2022	67.99	68.81	65.50	65.61
7640	NYSE	CNS	Mon, Sep 26, 2022	68.59	69.10	67.11	67.45
7639	NYSE	CNS	Fri, Sep 23, 2022	69.35	69.81	67.05	68.62
7638	NYSE	CNS	Thu, Sep 22, 2022	71.01	71.01	69.73	70.11
7637	NYSE	CNS	Wed, Sep 21, 2022	72.22	73.49	70.91	70.94
7636	NYSE	CNS	Tue, Sep 20, 2022	72.51	72.56	71.07	71.58
7635	NYSE	CNS	Mon, Sep 19, 2022	71.80	73.87	71.80	73.33
7634	NYSE	CNS	Fri, Sep 16, 2022	70.65	72.98	70.13	72.61
7633	NYSE	CNS	Thu, Sep 15, 2022	71.83	72.83	70.94	71.31
7632	NYSE	CNS	Wed, Sep 14, 2022	72.54	73.09	70.95	71.78
7631	NYSE	CNS	Tue, Sep 13, 2022	74.22	74.57	72.44	72.89
7630	NYSE	CNS	Mon, Sep 12, 2022	75.41	76.91	75.30	76.03
7629	NYSE	CNS	Fri, Sep 9, 2022	74.14	75.40	74.14	74.65
7628	NYSE	CNS	Thu, Sep 8, 2022	72.09	74.12	72.09	73.90
7627	NYSE	CNS	Wed, Sep 7, 2022	71.31	72.71	71.20	72.65
7626	NYSE	CNS	Tue, Sep 6, 2022	70.84	71.68	70.32	71.39
7625	NYSE	CNS	Fri, Sep 2, 2022	72.24	73.06	70.43	70.84
7624	NYSE	CNS	Thu, Sep 1, 2022	70.97	71.82	70.47	71.50
7623	NYSE	CNS	Wed, Aug 31, 2022	72.44	72.76	71.38	71.38
7622	NYSE	CNS	Tue, Aug 30, 2022	72.85	72.85	71.86	71.93
7621	NYSE	CNS	Mon, Aug 29, 2022	73.20	73.67	72.72	72.78
7620	NYSE	CNS	Fri, Aug 26, 2022	76.68	76.87	73.70	73.71
7619	NYSE	CNS	Thu, Aug 25, 2022	76.02	77.43	76.02	76.67
7618	NYSE	CNS	Wed, Aug 24, 2022	75.40	75.99	75.20	75.80
7617	NYSE	CNS	Tue, Aug 23, 2022	74.68	75.52	74.39	75.22
7616	NYSE	CNS	Mon, Aug 22, 2022	75.34	75.35	74.32	74.85
7615	NYSE	CNS	Fri, Aug 19, 2022	75.88	76.57	75.74	76.42
7614	NYSE	CNS	Thu, Aug 18, 2022	76.31	76.78	75.99	76.54
7613	NYSE	CNS	Wed, Aug 17, 2022	75.93	76.70	75.37	76.50
7612	NYSE	CNS	Tue, Aug 16, 2022	77.51	77.66	76.97	77.05
7611	NYSE	CNS	Mon, Aug 15, 2022	77.06	78.22	76.84	77.88
7610	NYSE	CNS	Fri, Aug 12, 2022	76.98	77.88	76.43	77.66
7609	NYSE	CNS	Thu, Aug 11, 2022	78.24	78.24	76.90	76.69
7608	NYSE	CNS	Wed, Aug 10, 2022	76.37	78.34	76.03	77.95
7607	NYSE	CNS	Tue, Aug 9, 2022	75.72	75.72	74.99	75.19
7606	NYSE	CNS	Mon, Aug 8, 2022	75.00	76.18	74.89	75.80
7605	NYSE	CNS	Fri, Aug 5, 2022	74.06	74.89	73.55	74.74
7604	NYSE	CNS	Thu, Aug 4, 2022	74.24	74.86	73.96	74.42
7603	NYSE	CNS	Wed, Aug 3, 2022	73.77	74.67	73.27	74.35
7602	NYSE	CNS	Tue, Aug 2, 2022	73.95	74.30	72.82	73.72
7601	NYSE	CNS	Mon, Aug 1, 2022	72.97	74.47	72.62	74.26
7600	NYSE	CNS	Fri, Jul 29, 2022	72.59	73.72	72.59	73.69
7599	NYSE	CNS	Thu, Jul 28, 2022	71.25	72.67	70.87	72.60
7598	NYSE	CNS	Wed, Jul 27, 2022	70.34	71.41	69.75	70.95
7597	NYSE	CNS	Tue, Jul 26, 2022	69.52	70.32	69.16	69.88
7596	NYSE	CNS	Mon, Jul 25, 2022	69.44	70.22	68.94	69.73
7595	NYSE	CNS	Fri, Jul 22, 2022	69.28	69.94	68.51	69.47
7594	NYSE	CNS	Thu, Jul 21, 2022	69.05	73.66	67.63	69.39
7593	NYSE	CNS	Wed, Jul 20, 2022	69.61	70.47	68.49	70.00
7592	NYSE	CNS	Tue, Jul 19, 2022	67.97	69.92	67.97	69.72
7591	NYSE	CNS	Mon, Jul 18, 2022	68.50	69.46	67.17	67.33
7590	NYSE	CNS	Fri, Jul 15, 2022	67.80	68.44	66.68	67.91
7589	NYSE	CNS	Thu, Jul 14, 2022	64.50	66.73	64.16	66.56
7588	NYSE	CNS	Wed, Jul 13, 2022	64.77	66.04	64.19	65.46
7587	NYSE	CNS	Tue, Jul 12, 2022	65.43	66.84	65.02	65.70
7586	NYSE	CNS	Mon, Jul 11, 2022	65.66	65.99	65.07	65.40
7585	NYSE	CNS	Fri, Jul 8, 2022	66.84	67.32	65.25	66.12
7584	NYSE	CNS	Thu, Jul 7, 2022	66.71	67.56	66.28	66.98
7583	NYSE	CNS	Wed, Jul 6, 2022	66.29	66.47	65.14	65.97
7582	NYSE	CNS	Tue, Jul 5, 2022	63.71	66.13	62.56	66.10
7581	NYSE	CNS	Fri, Jul 1, 2022	62.99	65.10	62.99	65.03
7580	NYSE	CNS	Thu, Jun 30, 2022	63.50	63.90	62.01	63.59
7579	NYSE	CNS	Wed, Jun 29, 2022	67.67	67.67	64.55	64.74
7578	NYSE	CNS	Tue, Jun 28, 2022	69.10	69.35	67.07	67.12
7577	NYSE	CNS	Mon, Jun 27, 2022	68.90	69.13	68.00	68.57
7576	NYSE	CNS	Fri, Jun 24, 2022	66.10	68.42	65.79	68.32
7575	NYSE	CNS	Thu, Jun 23, 2022	65.60	65.98	64.62	65.49
7574	NYSE	CNS	Wed, Jun 22, 2022	65.80	66.54	65.46	65.53
7573	NYSE	CNS	Tue, Jun 21, 2022	66.96	66.98	66.23	66.49
7572	NYSE	CNS	Fri, Jun 17, 2022	65.42	66.54	65.27	65.58
7571	NYSE	CNS	Thu, Jun 16, 2022	64.45	65.15	63.92	64.66
7570	NYSE	CNS	Wed, Jun 15, 2022	65.48	67.38	64.50	66.35
7569	NYSE	CNS	Tue, Jun 14, 2022	66.07	66.46	64.82	64.98
7568	NYSE	CNS	Mon, Jun 13, 2022	68.14	68.14	65.74	66.11
7567	NYSE	CNS	Fri, Jun 10, 2022	69.44	70.64	68.84	69.89
7566	NYSE	CNS	Thu, Jun 9, 2022	72.54	72.66	70.19	70.40
7565	NYSE	CNS	Wed, Jun 8, 2022	74.71	74.96	72.74	73.00
7564	NYSE	CNS	Tue, Jun 7, 2022	74.06	75.74	74.05	75.63
7563	NYSE	CNS	Mon, Jun 6, 2022	76.15	76.15	74.74	75.05
7562	NYSE	CNS	Fri, Jun 3, 2022	76.06	76.12	74.79	75.20
7561	NYSE	CNS	Thu, Jun 2, 2022	74.71	76.50	74.16	76.42
7560	NYSE	CNS	Wed, Jun 1, 2022	75.95	75.95	74.00	74.45
7559	NYSE	CNS	Tue, May 31, 2022	76.33	77.41	75.22	76.21
7558	NYSE	CNS	Fri, May 27, 2022	75.22	77.16	75.22	77.12
7557	NYSE	CNS	Thu, May 26, 2022	75.47	75.58	73.64	75.00
7556	NYSE	CNS	Wed, May 25, 2022	72.75	75.48	72.75	75.34
7555	NYSE	CNS	Tue, May 24, 2022	72.82	73.81	71.22	73.51
7554	NYSE	CNS	Mon, May 23, 2022	73.65	73.97	72.75	73.35
7553	NYSE	CNS	Fri, May 20, 2022	72.87	72.87	70.96	72.47
7552	NYSE	CNS	Thu, May 19, 2022	70.54	72.80	70.54	71.94
7551	NYSE	CNS	Wed, May 18, 2022	72.24	73.13	70.74	71.36
7550	NYSE	CNS	Tue, May 17, 2022	72.50	73.51	71.76	73.25
7549	NYSE	CNS	Mon, May 16, 2022	72.49	72.49	71.13	71.24
7548	NYSE	CNS	Fri, May 13, 2022	71.55	73.71	71.55	72.87
7547	NYSE	CNS	Thu, May 12, 2022	69.93	71.16	69.37	70.46
7546	NYSE	CNS	Wed, May 11, 2022	73.12	73.26	69.76	69.87
7545	NYSE	CNS	Tue, May 10, 2022	76.90	76.90	72.84	73.24
7544	NYSE	CNS	Mon, May 9, 2022	74.91	76.46	74.39	75.79
7543	NYSE	CNS	Fri, May 6, 2022	76.21	77.24	75.00	76.22
7542	NYSE	CNS	Thu, May 5, 2022	78.80	78.81	75.59	76.54
7541	NYSE	CNS	Wed, May 4, 2022	77.89	80.12	76.90	79.92
7540	NYSE	CNS	Tue, May 3, 2022	77.88	78.66	77.00	77.72
7539	NYSE	CNS	Mon, May 2, 2022	77.63	78.83	76.42	77.99
7538	NYSE	CNS	Fri, Apr 29, 2022	80.13	81.19	77.41	77.69
7537	NYSE	CNS	Thu, Apr 28, 2022	80.15	80.99	78.50	80.60
7536	NYSE	CNS	Wed, Apr 27, 2022	78.61	79.97	78.59	79.08
7535	NYSE	CNS	Tue, Apr 26, 2022	81.34	83.10	78.15	78.53
7534	NYSE	CNS	Mon, Apr 25, 2022	81.80	82.59	80.14	82.17
7533	NYSE	CNS	Fri, Apr 22, 2022	83.99	83.99	81.91	82.01
7532	NYSE	CNS	Thu, Apr 21, 2022	85.63	87.49	83.73	83.86
7531	NYSE	CNS	Wed, Apr 20, 2022	86.04	87.13	85.78	86.66
7530	NYSE	CNS	Tue, Apr 19, 2022	81.89	85.41	81.89	85.41
7529	NYSE	CNS	Mon, Apr 18, 2022	81.99	82.50	81.24	81.96
7528	NYSE	CNS	Thu, Apr 14, 2022	85.18	85.20	82.12	82.54
7527	NYSE	CNS	Wed, Apr 13, 2022	84.49	85.30	83.78	85.14
7526	NYSE	CNS	Tue, Apr 12, 2022	86.23	87.00	84.78	84.87
7525	NYSE	CNS	Mon, Apr 11, 2022	86.10	86.31	83.57	85.12
7524	NYSE	CNS	Fri, Apr 8, 2022	87.69	87.69	85.68	85.98
7523	NYSE	CNS	Thu, Apr 7, 2022	87.42	87.93	86.54	87.50
7522	NYSE	CNS	Wed, Apr 6, 2022	86.54	88.03	86.07	87.65
7521	NYSE	CNS	Tue, Apr 5, 2022	87.54	88.21	86.42	86.94
7520	NYSE	CNS	Mon, Apr 4, 2022	87.94	88.07	87.33	87.49
7519	NYSE	CNS	Fri, Apr 1, 2022	86.30	87.88	86.30	87.70
7518	NYSE	CNS	Thu, Mar 31, 2022	85.43	86.97	85.43	85.89
7517	NYSE	CNS	Wed, Mar 30, 2022	86.84	87.40	85.57	86.04
7516	NYSE	CNS	Tue, Mar 29, 2022	85.61	86.90	85.61	86.63
7515	NYSE	CNS	Mon, Mar 28, 2022	83.70	84.61	82.81	84.61
7514	NYSE	CNS	Fri, Mar 25, 2022	82.60	84.07	82.60	83.67
7513	NYSE	CNS	Thu, Mar 24, 2022	82.38	82.38	81.71	82.34
7512	NYSE	CNS	Wed, Mar 23, 2022	82.47	82.79	81.54	82.01
7511	NYSE	CNS	Tue, Mar 22, 2022	82.68	83.90	82.58	83.37
7510	NYSE	CNS	Mon, Mar 21, 2022	82.19	83.37	81.84	82.13
7509	NYSE	CNS	Fri, Mar 18, 2022	80.96	82.84	80.41	82.82
7508	NYSE	CNS	Thu, Mar 17, 2022	80.32	80.99	79.75	80.71
7507	NYSE	CNS	Wed, Mar 16, 2022	78.86	80.95	78.57	80.81
7506	NYSE	CNS	Tue, Mar 15, 2022	77.45	78.46	76.99	77.84
7505	NYSE	CNS	Mon, Mar 14, 2022	77.91	79.16	77.07	77.45
7504	NYSE	CNS	Fri, Mar 11, 2022	78.29	78.77	76.98	77.61
7503	NYSE	CNS	Thu, Mar 10, 2022	76.54	77.85	76.29	77.76
7502	NYSE	CNS	Wed, Mar 9, 2022	77.77	78.48	77.24	77.92
7501	NYSE	CNS	Tue, Mar 8, 2022	76.21	77.53	75.18	76.00
7500	NYSE	CNS	Mon, Mar 7, 2022	77.65	77.65	75.73	75.73
7499	NYSE	CNS	Fri, Mar 4, 2022	78.04	78.91	77.20	78.01
7498	NYSE	CNS	Thu, Mar 3, 2022	81.54	81.54	79.11	79.22
7497	NYSE	CNS	Wed, Mar 2, 2022	79.64	81.87	79.19	81.22
7496	NYSE	CNS	Tue, Mar 1, 2022	81.13	81.82	78.24	78.79
7495	NYSE	CNS	Mon, Feb 28, 2022	79.73	81.68	79.19	81.26
7494	NYSE	CNS	Fri, Feb 25, 2022	78.87	80.89	78.62	80.77
7493	NYSE	CNS	Thu, Feb 24, 2022	77.00	78.14	76.08	78.06
7492	NYSE	CNS	Wed, Feb 23, 2022	80.64	80.64	78.71	78.80
7491	NYSE	CNS	Tue, Feb 22, 2022	79.75	80.41	79.08	79.66
7490	NYSE	CNS	Fri, Feb 18, 2022	79.21	80.57	79.21	79.82
7489	NYSE	CNS	Thu, Feb 17, 2022	81.18	81.42	79.20	79.25
7488	NYSE	CNS	Wed, Feb 16, 2022	81.06	82.52	80.72	82.15
7487	NYSE	CNS	Tue, Feb 15, 2022	81.14	82.09	81.14	81.82
7486	NYSE	CNS	Mon, Feb 14, 2022	80.65	81.03	79.04	80.08
7485	NYSE	CNS	Fri, Feb 11, 2022	82.32	82.52	80.29	80.75
7484	NYSE	CNS	Thu, Feb 10, 2022	82.18	83.36	81.58	82.04
7483	NYSE	CNS	Wed, Feb 9, 2022	83.44	84.01	82.76	83.77
7482	NYSE	CNS	Tue, Feb 8, 2022	80.58	82.47	80.58	82.06
7481	NYSE	CNS	Mon, Feb 7, 2022	80.10	81.20	80.03	80.57
7480	NYSE	CNS	Fri, Feb 4, 2022	80.00	81.02	79.20	80.10
7479	NYSE	CNS	Thu, Feb 3, 2022	80.80	81.18	79.80	80.12
7478	NYSE	CNS	Wed, Feb 2, 2022	82.59	83.36	81.06	81.59
7477	NYSE	CNS	Tue, Feb 1, 2022	83.68	84.00	81.57	83.81
7476	NYSE	CNS	Mon, Jan 31, 2022	81.37	83.71	81.33	83.53
7475	NYSE	CNS	Fri, Jan 28, 2022	81.02	81.87	79.08	81.66
7474	NYSE	CNS	Thu, Jan 27, 2022	82.49	84.30	80.46	81.80
7473	NYSE	CNS	Wed, Jan 26, 2022	84.06	84.54	80.22	81.48
7472	NYSE	CNS	Tue, Jan 25, 2022	82.54	84.33	81.31	82.75
7471	NYSE	CNS	Mon, Jan 24, 2022	82.38	84.17	80.75	83.94
7470	NYSE	CNS	Fri, Jan 21, 2022	85.15	85.95	83.89	83.90
7469	NYSE	CNS	Thu, Jan 20, 2022	87.41	88.70	85.01	85.16
7468	NYSE	CNS	Wed, Jan 19, 2022	87.79	88.28	86.10	87.41
7467	NYSE	CNS	Tue, Jan 18, 2022	86.54	87.30	85.84	86.68
7466	NYSE	CNS	Fri, Jan 14, 2022	88.62	89.10	87.02	87.40
7465	NYSE	CNS	Thu, Jan 13, 2022	90.69	90.69	89.02	89.44
7464	NYSE	CNS	Wed, Jan 12, 2022	90.67	91.92	89.44	90.08
7463	NYSE	CNS	Tue, Jan 11, 2022	88.83	90.06	87.08	89.82
7462	NYSE	CNS	Mon, Jan 10, 2022	90.06	90.06	87.74	88.44
7461	NYSE	CNS	Fri, Jan 7, 2022	90.65	91.49	90.11	90.90
7460	NYSE	CNS	Thu, Jan 6, 2022	90.30	91.77	90.11	90.65
7459	NYSE	CNS	Wed, Jan 5, 2022	93.32	93.32	90.06	90.18
7458	NYSE	CNS	Tue, Jan 4, 2022	91.73	94.40	91.73	93.09
7457	NYSE	CNS	Mon, Jan 3, 2022	93.07	93.60	90.51	91.28
7456	NYSE	CNS	Fri, Dec 31, 2021	91.59	92.82	91.46	92.51
7455	NYSE	CNS	Thu, Dec 30, 2021	91.56	92.75	91.56	91.93
7454	NYSE	CNS	Wed, Dec 29, 2021	92.28	92.62	90.31	91.49
7453	NYSE	CNS	Tue, Dec 28, 2021	92.98	93.83	91.80	92.00
7452	NYSE	CNS	Mon, Dec 27, 2021	90.19	93.10	89.96	93.01
7451	NYSE	CNS	Thu, Dec 23, 2021	90.94	90.94	89.24	89.96
7450	NYSE	CNS	Wed, Dec 22, 2021	90.57	91.47	89.80	90.25
7449	NYSE	CNS	Tue, Dec 21, 2021	88.72	91.17	88.72	90.91
7448	NYSE	CNS	Mon, Dec 20, 2021	89.99	89.99	86.33	88.18
7447	NYSE	CNS	Fri, Dec 17, 2021	91.26	92.01	90.04	91.30
7446	NYSE	CNS	Thu, Dec 16, 2021	93.04	93.62	91.04	91.85
7445	NYSE	CNS	Wed, Dec 15, 2021	90.73	92.15	90.30	92.09
7444	NYSE	CNS	Tue, Dec 14, 2021	90.99	91.76	89.38	90.73
7443	NYSE	CNS	Mon, Dec 13, 2021	90.01	92.10	89.80	91.80
7442	NYSE	CNS	Fri, Dec 10, 2021	91.67	91.76	89.91	90.62
7441	NYSE	CNS	Thu, Dec 9, 2021	92.31	92.39	90.38	90.64
7440	NYSE	CNS	Wed, Dec 8, 2021	92.74	93.99	91.98	93.45
7439	NYSE	CNS	Tue, Dec 7, 2021	90.59	93.08	90.59	92.64
7438	NYSE	CNS	Mon, Dec 6, 2021	90.28	90.57	88.98	89.75
7437	NYSE	CNS	Fri, Dec 3, 2021	91.33	91.37	88.44	89.04
7436	NYSE	CNS	Thu, Dec 2, 2021	88.78	91.82	88.30	90.91
7435	NYSE	CNS	Wed, Dec 1, 2021	91.74	93.22	88.10	88.18
7434	NYSE	CNS	Tue, Nov 30, 2021	92.21	92.52	89.64	89.77
7433	NYSE	CNS	Mon, Nov 29, 2021	94.79	95.07	92.83	92.91
7432	NYSE	CNS	Fri, Nov 26, 2021	96.67	96.67	92.91	93.27
7431	NYSE	CNS	Wed, Nov 24, 2021	98.28	99.37	98.28	99.12
7430	NYSE	CNS	Tue, Nov 23, 2021	98.34	99.29	97.07	98.83
7429	NYSE	CNS	Mon, Nov 22, 2021	99.15	99.98	97.95	97.98
7428	NYSE	CNS	Fri, Nov 19, 2021	99.38	99.86	98.41	98.44
7427	NYSE	CNS	Thu, Nov 18, 2021	99.07	100.00	98.29	99.81
7426	NYSE	CNS	Wed, Nov 17, 2021	99.25	99.25	97.84	98.66
7425	NYSE	CNS	Tue, Nov 16, 2021	99.17	100.25	98.47	99.72
7424	NYSE	CNS	Mon, Nov 15, 2021	99.97	100.26	98.97	99.70
7423	NYSE	CNS	Fri, Nov 12, 2021	98.82	99.83	97.67	99.75
7422	NYSE	CNS	Thu, Nov 11, 2021	100.05	100.29	99.48	98.30
7421	NYSE	CNS	Wed, Nov 10, 2021	100.17	100.46	99.09	99.64
7420	NYSE	CNS	Tue, Nov 9, 2021	99.72	100.58	98.53	100.41
7419	NYSE	CNS	Mon, Nov 8, 2021	101.22	101.22	99.36	99.86
7418	NYSE	CNS	Fri, Nov 5, 2021	100.01	100.75	99.36	100.45
7417	NYSE	CNS	Thu, Nov 4, 2021	98.29	99.42	97.51	98.93
7416	NYSE	CNS	Wed, Nov 3, 2021	95.54	99.16	94.96	98.40
7415	NYSE	CNS	Tue, Nov 2, 2021	96.58	97.11	95.45	95.69
7414	NYSE	CNS	Mon, Nov 1, 2021	95.60	96.40	94.24	96.07
7413	NYSE	CNS	Fri, Oct 29, 2021	93.47	95.18	93.47	94.89
7412	NYSE	CNS	Thu, Oct 28, 2021	91.72	93.72	91.72	93.53
7411	NYSE	CNS	Wed, Oct 27, 2021	93.68	94.07	91.33	91.42
7410	NYSE	CNS	Tue, Oct 26, 2021	94.00	94.85	93.27	94.00
7409	NYSE	CNS	Mon, Oct 25, 2021	92.89	93.70	92.59	93.40
7408	NYSE	CNS	Fri, Oct 22, 2021	92.16	93.38	91.71	92.72
7407	NYSE	CNS	Thu, Oct 21, 2021	92.42	92.89	90.59	91.53
7406	NYSE	CNS	Wed, Oct 20, 2021	90.00	92.41	89.71	92.20
7405	NYSE	CNS	Tue, Oct 19, 2021	88.55	89.87	88.55	89.76
7404	NYSE	CNS	Mon, Oct 18, 2021	86.82	87.83	86.43	87.80
7403	NYSE	CNS	Fri, Oct 15, 2021	88.82	88.86	87.28	87.34
7402	NYSE	CNS	Thu, Oct 14, 2021	86.60	87.33	86.38	87.16
7401	NYSE	CNS	Wed, Oct 13, 2021	84.90	86.31	83.65	85.50
7400	NYSE	CNS	Tue, Oct 12, 2021	84.50	84.67	83.41	84.67
7399	NYSE	CNS	Mon, Oct 11, 2021	86.11	86.84	84.68	84.73
7398	NYSE	CNS	Fri, Oct 8, 2021	86.32	86.59	85.68	86.36
7397	NYSE	CNS	Thu, Oct 7, 2021	86.72	87.73	85.60	85.82
7396	NYSE	CNS	Wed, Oct 6, 2021	86.10	86.55	84.85	85.96
7395	NYSE	CNS	Tue, Oct 5, 2021	85.86	87.00	85.45	86.60
7394	NYSE	CNS	Mon, Oct 4, 2021	85.23	85.84	83.90	85.65
7393	NYSE	CNS	Fri, Oct 1, 2021	84.47	85.91	83.15	85.31
7392	NYSE	CNS	Thu, Sep 30, 2021	83.67	84.45	82.65	83.77
7391	NYSE	CNS	Wed, Sep 29, 2021	84.80	85.50	82.95	83.09
7390	NYSE	CNS	Tue, Sep 28, 2021	86.79	86.79	84.09	84.20
7389	NYSE	CNS	Mon, Sep 27, 2021	85.74	87.51	85.73	86.81
7388	NYSE	CNS	Fri, Sep 24, 2021	85.51	86.52	84.85	85.73
7387	NYSE	CNS	Thu, Sep 23, 2021	84.76	86.49	84.32	86.11
7386	NYSE	CNS	Wed, Sep 22, 2021	84.77	85.15	84.18	84.50
7385	NYSE	CNS	Tue, Sep 21, 2021	84.79	85.00	83.73	84.04
7384	NYSE	CNS	Mon, Sep 20, 2021	85.89	86.96	83.07	84.38
7383	NYSE	CNS	Fri, Sep 17, 2021	86.59	87.38	84.76	87.22
7382	NYSE	CNS	Thu, Sep 16, 2021	85.96	86.63	84.72	86.60
7381	NYSE	CNS	Wed, Sep 15, 2021	85.60	85.98	84.90	85.70
7380	NYSE	CNS	Tue, Sep 14, 2021	86.58	87.10	84.99	85.19
7379	NYSE	CNS	Mon, Sep 13, 2021	87.31	87.31	85.61	86.19
7378	NYSE	CNS	Fri, Sep 10, 2021	87.70	88.30	86.46	86.66
7377	NYSE	CNS	Thu, Sep 9, 2021	87.52	88.72	87.15	87.53
7376	NYSE	CNS	Wed, Sep 8, 2021	86.77	87.99	86.77	87.73
7375	NYSE	CNS	Tue, Sep 7, 2021	88.36	88.36	86.94	87.18
7374	NYSE	CNS	Fri, Sep 3, 2021	88.17	88.17	87.07	87.94
7373	NYSE	CNS	Thu, Sep 2, 2021	87.62	89.16	86.55	88.41
7372	NYSE	CNS	Wed, Sep 1, 2021	88.07	88.07	86.37	87.00
7371	NYSE	CNS	Tue, Aug 31, 2021	88.32	88.37	86.84	87.71
7370	NYSE	CNS	Mon, Aug 30, 2021	88.90	89.35	87.97	88.09
7369	NYSE	CNS	Fri, Aug 27, 2021	86.38	88.71	86.20	88.38
7368	NYSE	CNS	Thu, Aug 26, 2021	87.12	87.49	85.86	86.21
7367	NYSE	CNS	Wed, Aug 25, 2021	87.74	88.09	87.09	87.41
7366	NYSE	CNS	Tue, Aug 24, 2021	88.72	88.83	86.87	87.35
7365	NYSE	CNS	Mon, Aug 23, 2021	87.97	88.77	87.48	88.20
7364	NYSE	CNS	Fri, Aug 20, 2021	85.00	87.67	85.00	87.58
7363	NYSE	CNS	Thu, Aug 19, 2021	84.79	85.90	84.33	84.99
7362	NYSE	CNS	Wed, Aug 18, 2021	86.18	86.65	85.37	85.77
7361	NYSE	CNS	Tue, Aug 17, 2021	86.63	86.84	85.53	86.22
7360	NYSE	CNS	Mon, Aug 16, 2021	87.85	88.30	86.89	87.54
7359	NYSE	CNS	Fri, Aug 13, 2021	88.38	88.62	87.83	88.17
7358	NYSE	CNS	Thu, Aug 12, 2021	88.09	88.98	87.50	88.39
7357	NYSE	CNS	Wed, Aug 11, 2021	88.96	88.96	87.63	88.23
7356	NYSE	CNS	Tue, Aug 10, 2021	87.19	88.56	87.15	88.53
7355	NYSE	CNS	Mon, Aug 9, 2021	87.06	87.53	86.77	87.25
7354	NYSE	CNS	Fri, Aug 6, 2021	86.00	88.00	86.00	87.29
7353	NYSE	CNS	Thu, Aug 5, 2021	85.35	86.47	84.72	86.36
7352	NYSE	CNS	Wed, Aug 4, 2021	83.88	85.00	83.88	84.90
7351	NYSE	CNS	Tue, Aug 3, 2021	83.87	84.80	82.74	84.28
7350	NYSE	CNS	Mon, Aug 2, 2021	83.98	85.05	83.09	83.45
7349	NYSE	CNS	Fri, Jul 30, 2021	84.19	84.91	82.95	83.21
7348	NYSE	CNS	Thu, Jul 29, 2021	83.45	84.82	83.31	84.17
7347	NYSE	CNS	Wed, Jul 28, 2021	82.79	83.68	82.14	82.82
7346	NYSE	CNS	Tue, Jul 27, 2021	82.44	82.53	81.90	82.38
7345	NYSE	CNS	Mon, Jul 26, 2021	82.34	83.66	81.83	82.90
7344	NYSE	CNS	Fri, Jul 23, 2021	81.67	82.40	81.13	82.13
7343	NYSE	CNS	Thu, Jul 22, 2021	78.50	81.34	77.47	81.01
7342	NYSE	CNS	Wed, Jul 21, 2021	81.13	82.71	80.84	81.48
7341	NYSE	CNS	Tue, Jul 20, 2021	78.61	81.06	78.61	80.13
7340	NYSE	CNS	Mon, Jul 19, 2021	78.25	79.05	77.39	78.01
7339	NYSE	CNS	Fri, Jul 16, 2021	79.78	80.67	78.40	79.22
7338	NYSE	CNS	Thu, Jul 15, 2021	80.14	80.14	78.93	79.36
7337	NYSE	CNS	Wed, Jul 14, 2021	81.59	81.68	80.22	80.44
7336	NYSE	CNS	Tue, Jul 13, 2021	81.78	82.10	80.57	81.23
7335	NYSE	CNS	Mon, Jul 12, 2021	80.24	81.62	80.18	81.60
7334	NYSE	CNS	Fri, Jul 9, 2021	79.92	80.49	79.76	80.15
7333	NYSE	CNS	Thu, Jul 8, 2021	80.06	80.74	79.08	79.32
7332	NYSE	CNS	Wed, Jul 7, 2021	79.72	81.27	79.24	81.11
7331	NYSE	CNS	Tue, Jul 6, 2021	81.15	81.15	80.06	80.89
7330	NYSE	CNS	Fri, Jul 2, 2021	82.25	82.50	80.91	81.12
7329	NYSE	CNS	Thu, Jul 1, 2021	82.50	82.54	81.67	82.15
7328	NYSE	CNS	Wed, Jun 30, 2021	81.53	82.40	81.41	82.09
7327	NYSE	CNS	Tue, Jun 29, 2021	81.62	82.15	81.62	81.89
7326	NYSE	CNS	Mon, Jun 28, 2021	81.80	81.92	80.77	81.50
7325	NYSE	CNS	Fri, Jun 25, 2021	82.00	82.41	81.46	82.07
7324	NYSE	CNS	Thu, Jun 24, 2021	80.86	82.13	80.06	81.83
7323	NYSE	CNS	Wed, Jun 23, 2021	80.20	81.09	80.03	80.42
7322	NYSE	CNS	Tue, Jun 22, 2021	79.51	80.93	78.89	80.39
7321	NYSE	CNS	Mon, Jun 21, 2021	77.85	79.57	77.48	79.57
7320	NYSE	CNS	Fri, Jun 18, 2021	77.52	78.02	76.98	77.46
7319	NYSE	CNS	Thu, Jun 17, 2021	77.59	78.10	77.14	78.10
7318	NYSE	CNS	Wed, Jun 16, 2021	75.85	77.28	75.74	77.22
7317	NYSE	CNS	Tue, Jun 15, 2021	75.01	76.13	74.90	75.79
7316	NYSE	CNS	Mon, Jun 14, 2021	74.67	75.26	74.43	75.00
7315	NYSE	CNS	Fri, Jun 11, 2021	74.18	74.83	74.18	74.83
7314	NYSE	CNS	Thu, Jun 10, 2021	74.75	74.75	73.56	74.03
7313	NYSE	CNS	Wed, Jun 9, 2021	74.63	74.96	74.19	74.35
7312	NYSE	CNS	Tue, Jun 8, 2021	74.54	74.93	73.86	74.85
7311	NYSE	CNS	Mon, Jun 7, 2021	74.34	74.92	73.93	74.60
7310	NYSE	CNS	Fri, Jun 4, 2021	74.82	75.05	73.81	74.40
7309	NYSE	CNS	Thu, Jun 3, 2021	73.76	74.58	73.46	74.47
7308	NYSE	CNS	Wed, Jun 2, 2021	73.87	74.64	73.63	74.18
7307	NYSE	CNS	Tue, Jun 1, 2021	73.66	73.93	73.01	73.72
7306	NYSE	CNS	Fri, May 28, 2021	73.14	73.73	72.62	73.13
7305	NYSE	CNS	Thu, May 27, 2021	72.60	73.46	72.50	73.14
7304	NYSE	CNS	Wed, May 26, 2021	72.45	72.93	71.97	72.26
7303	NYSE	CNS	Tue, May 25, 2021	72.99	73.43	72.18	72.25
7302	NYSE	CNS	Mon, May 24, 2021	72.43	73.37	71.78	72.98
7301	NYSE	CNS	Fri, May 21, 2021	72.04	72.59	71.73	72.17
7300	NYSE	CNS	Thu, May 20, 2021	70.95	71.57	70.58	71.25
7299	NYSE	CNS	Wed, May 19, 2021	70.58	71.04	69.97	70.85
7298	NYSE	CNS	Tue, May 18, 2021	72.28	72.39	71.27	71.43
7297	NYSE	CNS	Mon, May 17, 2021	72.52	73.45	72.02	72.37
7296	NYSE	CNS	Fri, May 14, 2021	72.06	73.21	71.63	73.08
7295	NYSE	CNS	Thu, May 13, 2021	69.35	72.46	69.35	71.60
7294	NYSE	CNS	Wed, May 12, 2021	69.85	70.20	69.11	69.21
7293	NYSE	CNS	Tue, May 11, 2021	68.66	70.50	67.83	70.34
7292	NYSE	CNS	Mon, May 10, 2021	70.97	71.00	69.81	69.96
7291	NYSE	CNS	Fri, May 7, 2021	70.25	71.29	70.17	70.78
7290	NYSE	CNS	Thu, May 6, 2021	69.93	70.58	69.36	70.10
7289	NYSE	CNS	Wed, May 5, 2021	71.88	70.07	68.86	69.66
7288	NYSE	CNS	Tue, May 4, 2021	70.19	71.86	69.76	71.75
7287	NYSE	CNS	Mon, May 3, 2021	68.43	71.10	67.43	70.85
7286	NYSE	CNS	Fri, Apr 30, 2021	68.16	68.44	67.36	68.02
7285	NYSE	CNS	Thu, Apr 29, 2021	69.05	69.36	68.05	68.46
7284	NYSE	CNS	Wed, Apr 28, 2021	68.37	68.80	67.72	68.63
7283	NYSE	CNS	Tue, Apr 27, 2021	68.19	68.24	67.25	68.03
7282	NYSE	CNS	Mon, Apr 26, 2021	69.05	69.40	67.33	68.18
7281	NYSE	CNS	Fri, Apr 23, 2021	67.39	68.94	66.48	68.91
7280	NYSE	CNS	Thu, Apr 22, 2021	68.93	68.99	65.53	66.67
7279	NYSE	CNS	Wed, Apr 21, 2021	67.20	68.33	66.92	68.30
7278	NYSE	CNS	Tue, Apr 20, 2021	66.14	67.19	65.98	66.78
7277	NYSE	CNS	Mon, Apr 19, 2021	67.29	67.37	65.99	66.62
7276	NYSE	CNS	Fri, Apr 16, 2021	68.00	68.17	66.93	67.49
7275	NYSE	CNS	Thu, Apr 15, 2021	67.34	67.76	66.90	67.61
7274	NYSE	CNS	Wed, Apr 14, 2021	66.37	67.67	66.10	67.01
7273	NYSE	CNS	Tue, Apr 13, 2021	67.30	67.57	66.31	66.40
7272	NYSE	CNS	Mon, Apr 12, 2021	66.18	67.75	66.13	67.52
7271	NYSE	CNS	Fri, Apr 9, 2021	65.64	66.51	65.39	66.50
7270	NYSE	CNS	Thu, Apr 8, 2021	65.44	65.78	64.83	65.38
7269	NYSE	CNS	Wed, Apr 7, 2021	66.01	66.26	64.96	65.28
7268	NYSE	CNS	Tue, Apr 6, 2021	67.64	67.76	66.06	66.12
7267	NYSE	CNS	Mon, Apr 5, 2021	67.95	68.16	66.99	67.55
7266	NYSE	CNS	Thu, Apr 1, 2021	65.96	67.36	65.79	67.18
7265	NYSE	CNS	Wed, Mar 31, 2021	65.30	66.38	64.84	65.33
7264	NYSE	CNS	Tue, Mar 30, 2021	65.94	66.26	65.09	65.16
7263	NYSE	CNS	Mon, Mar 29, 2021	64.52	66.64	64.51	66.10
7262	NYSE	CNS	Fri, Mar 26, 2021	64.89	65.10	64.19	65.09
7261	NYSE	CNS	Thu, Mar 25, 2021	63.86	64.33	62.43	64.31
7260	NYSE	CNS	Wed, Mar 24, 2021	65.08	66.44	64.34	64.41
7259	NYSE	CNS	Tue, Mar 23, 2021	65.50	65.86	64.16	64.47
7258	NYSE	CNS	Mon, Mar 22, 2021	65.56	66.41	65.50	66.01
7257	NYSE	CNS	Fri, Mar 19, 2021	64.91	66.40	64.12	65.67
7256	NYSE	CNS	Thu, Mar 18, 2021	67.42	67.56	64.69	64.78
7255	NYSE	CNS	Wed, Mar 17, 2021	67.74	67.93	66.85	67.76
7254	NYSE	CNS	Tue, Mar 16, 2021	68.68	69.26	67.66	67.76
7253	NYSE	CNS	Mon, Mar 15, 2021	67.98	69.23	67.20	69.23
7252	NYSE	CNS	Fri, Mar 12, 2021	66.53	67.96	66.50	67.92
7251	NYSE	CNS	Thu, Mar 11, 2021	67.14	67.70	65.96	66.54
7250	NYSE	CNS	Wed, Mar 10, 2021	67.12	67.78	66.18	66.97
7249	NYSE	CNS	Tue, Mar 9, 2021	67.38	67.97	66.62	66.69
7248	NYSE	CNS	Mon, Mar 8, 2021	65.86	67.36	65.58	66.62
7247	NYSE	CNS	Fri, Mar 5, 2021	65.26	65.96	63.61	65.89
7246	NYSE	CNS	Thu, Mar 4, 2021	66.88	67.90	64.66	64.55
7245	NYSE	CNS	Wed, Mar 3, 2021	66.57	67.99	66.57	67.18
7244	NYSE	CNS	Tue, Mar 2, 2021	65.94	67.06	65.81	66.35
7243	NYSE	CNS	Mon, Mar 1, 2021	65.00	66.82	64.89	66.50
7242	NYSE	CNS	Fri, Feb 26, 2021	64.25	65.29	63.97	64.38
7241	NYSE	CNS	Thu, Feb 25, 2021	65.92	65.93	63.44	63.78
7240	NYSE	CNS	Wed, Feb 24, 2021	64.34	66.55	63.72	66.16
7239	NYSE	CNS	Tue, Feb 23, 2021	65.02	65.32	63.27	64.15
7238	NYSE	CNS	Mon, Feb 22, 2021	65.37	66.20	65.15	65.35
7237	NYSE	CNS	Fri, Feb 19, 2021	67.02	67.62	66.08	66.21
7236	NYSE	CNS	Thu, Feb 18, 2021	65.51	67.13	65.39	66.59
7235	NYSE	CNS	Wed, Feb 17, 2021	67.16	67.36	66.00	66.27
7234	NYSE	CNS	Tue, Feb 16, 2021	69.41	69.62	67.60	67.78
7233	NYSE	CNS	Fri, Feb 12, 2021	68.86	69.72	68.27	69.03
7232	NYSE	CNS	Thu, Feb 11, 2021	69.25	70.15	68.06	69.15
7231	NYSE	CNS	Wed, Feb 10, 2021	70.44	71.41	68.83	68.98
7230	NYSE	CNS	Tue, Feb 9, 2021	68.61	70.37	68.11	70.04
7229	NYSE	CNS	Mon, Feb 8, 2021	68.00	68.66	67.44	68.54
7228	NYSE	CNS	Fri, Feb 5, 2021	69.17	69.35	67.63	67.79
7227	NYSE	CNS	Thu, Feb 4, 2021	67.40	68.84	67.40	68.70
7226	NYSE	CNS	Wed, Feb 3, 2021	66.97	67.59	66.72	67.20
7225	NYSE	CNS	Tue, Feb 2, 2021	68.48	68.51	66.84	67.50
7224	NYSE	CNS	Mon, Feb 1, 2021	66.04	68.09	65.05	67.94
7223	NYSE	CNS	Fri, Jan 29, 2021	68.46	68.53	64.78	65.50
7222	NYSE	CNS	Thu, Jan 28, 2021	69.29	69.92	68.27	68.80
7221	NYSE	CNS	Wed, Jan 27, 2021	70.27	71.18	67.65	68.38
7220	NYSE	CNS	Tue, Jan 26, 2021	72.39	73.06	71.58	72.18
7219	NYSE	CNS	Mon, Jan 25, 2021	72.66	72.95	71.15	72.03
7218	NYSE	CNS	Fri, Jan 22, 2021	73.12	73.97	72.54	73.27
7217	NYSE	CNS	Thu, Jan 21, 2021	74.66	74.66	73.19	73.95
7216	NYSE	CNS	Wed, Jan 20, 2021	73.85	74.46	73.45	74.25
7215	NYSE	CNS	Tue, Jan 19, 2021	74.29	74.29	73.06	73.80
7214	NYSE	CNS	Fri, Jan 15, 2021	73.56	73.87	72.84	73.63
7213	NYSE	CNS	Thu, Jan 14, 2021	74.48	75.18	73.93	74.54
7212	NYSE	CNS	Wed, Jan 13, 2021	73.66	73.95	72.73	73.74
7211	NYSE	CNS	Tue, Jan 12, 2021	73.01	74.37	72.32	73.60
7210	NYSE	CNS	Mon, Jan 11, 2021	71.01	73.49	71.00	72.71
7209	NYSE	CNS	Fri, Jan 8, 2021	73.14	73.14	70.80	71.67
7208	NYSE	CNS	Thu, Jan 7, 2021	74.95	74.95	72.42	72.93
7207	NYSE	CNS	Wed, Jan 6, 2021	72.09	74.89	71.47	74.44
7206	NYSE	CNS	Tue, Jan 5, 2021	71.38	72.15	70.62	71.37
7205	NYSE	CNS	Mon, Jan 4, 2021	74.93	75.00	71.33	71.42
7204	NYSE	CNS	Thu, Dec 31, 2020	73.23	74.54	72.60	74.30
7203	NYSE	CNS	Wed, Dec 30, 2020	72.73	74.08	72.45	73.46
7202	NYSE	CNS	Tue, Dec 29, 2020	73.87	73.87	72.26	72.86
7201	NYSE	CNS	Mon, Dec 28, 2020	73.89	74.67	73.03	73.51
7200	NYSE	CNS	Thu, Dec 24, 2020	74.26	74.49	72.65	73.40
7199	NYSE	CNS	Wed, Dec 23, 2020	74.03	75.12	73.63	73.85
7198	NYSE	CNS	Tue, Dec 22, 2020	74.38	75.08	72.99	73.58
7197	NYSE	CNS	Mon, Dec 21, 2020	73.35	74.95	72.72	74.15
7196	NYSE	CNS	Fri, Dec 18, 2020	76.00	76.45	74.19	74.38
7195	NYSE	CNS	Thu, Dec 17, 2020	75.74	76.17	74.11	75.78
7194	NYSE	CNS	Wed, Dec 16, 2020	75.91	76.55	75.00	75.56
7193	NYSE	CNS	Tue, Dec 15, 2020	75.70	76.01	74.52	75.28
7192	NYSE	CNS	Mon, Dec 14, 2020	76.12	76.64	74.80	74.83
7191	NYSE	CNS	Fri, Dec 11, 2020	74.04	75.55	74.04	75.34
7190	NYSE	CNS	Thu, Dec 10, 2020	75.52	75.97	74.35	74.97
7189	NYSE	CNS	Wed, Dec 9, 2020	78.82	78.82	75.45	76.01
7188	NYSE	CNS	Tue, Dec 8, 2020	76.09	78.16	76.09	78.03
7187	NYSE	CNS	Mon, Dec 7, 2020	74.68	76.54	74.68	76.20
7186	NYSE	CNS	Fri, Dec 4, 2020	73.01	75.45	72.40	75.28
7185	NYSE	CNS	Thu, Dec 3, 2020	72.19	73.69	71.29	72.50
7184	NYSE	CNS	Wed, Dec 2, 2020	71.45	72.25	70.68	71.68
7183	NYSE	CNS	Tue, Dec 1, 2020	71.98	72.12	71.03	71.45
7182	NYSE	CNS	Mon, Nov 30, 2020	71.60	72.97	70.63	70.77
7181	NYSE	CNS	Fri, Nov 27, 2020	72.44	72.66	70.85	72.51
7180	NYSE	CNS	Wed, Nov 25, 2020	73.70	73.79	71.97	72.51
7179	NYSE	CNS	Tue, Nov 24, 2020	72.08	74.81	71.27	73.95
7178	NYSE	CNS	Mon, Nov 23, 2020	70.11	71.25	69.53	71.03
7177	NYSE	CNS	Fri, Nov 20, 2020	66.97	69.43	66.94	69.25
7176	NYSE	CNS	Thu, Nov 19, 2020	68.22	68.22	65.92	67.58
7175	NYSE	CNS	Wed, Nov 18, 2020	68.77	69.33	66.98	67.04
7174	NYSE	CNS	Tue, Nov 17, 2020	67.11	68.69	66.07	68.46
7173	NYSE	CNS	Mon, Nov 16, 2020	64.97	68.27	64.41	68.20
7172	NYSE	CNS	Fri, Nov 13, 2020	60.33	63.64	60.05	63.61
7171	NYSE	CNS	Thu, Nov 12, 2020	62.51	62.51	60.24	59.42
7170	NYSE	CNS	Wed, Nov 11, 2020	64.64	65.76	62.89	63.18
7169	NYSE	CNS	Tue, Nov 10, 2020	65.99	66.76	63.52	64.23
7168	NYSE	CNS	Mon, Nov 9, 2020	62.90	67.81	61.25	65.48
7167	NYSE	CNS	Fri, Nov 6, 2020	60.61	60.81	59.07	59.12
7166	NYSE	CNS	Thu, Nov 5, 2020	60.10	60.92	59.62	60.09
7165	NYSE	CNS	Wed, Nov 4, 2020	58.45	59.95	57.92	59.41
7164	NYSE	CNS	Tue, Nov 3, 2020	58.85	60.21	58.51	59.28
7163	NYSE	CNS	Mon, Nov 2, 2020	56.99	57.98	56.99	57.80
7162	NYSE	CNS	Fri, Oct 30, 2020	56.46	57.41	55.59	56.31
7161	NYSE	CNS	Thu, Oct 29, 2020	55.81	56.81	55.04	56.59
7160	NYSE	CNS	Wed, Oct 28, 2020	55.34	56.87	54.97	55.99
7159	NYSE	CNS	Tue, Oct 27, 2020	57.12	58.13	56.45	56.61
7158	NYSE	CNS	Mon, Oct 26, 2020	56.94	57.35	56.21	57.28
7157	NYSE	CNS	Fri, Oct 23, 2020	58.37	58.63	57.17	57.75
7156	NYSE	CNS	Thu, Oct 22, 2020	58.32	58.97	56.12	57.79
7155	NYSE	CNS	Wed, Oct 21, 2020	58.68	58.87	57.18	57.40
7154	NYSE	CNS	Tue, Oct 20, 2020	58.17	58.76	58.06	58.48
7153	NYSE	CNS	Mon, Oct 19, 2020	59.72	59.82	57.96	58.03
7152	NYSE	CNS	Fri, Oct 16, 2020	59.35	59.85	58.73	59.19
7151	NYSE	CNS	Thu, Oct 15, 2020	58.90	60.17	58.81	59.46
7150	NYSE	CNS	Wed, Oct 14, 2020	60.29	60.52	59.47	59.55
7149	NYSE	CNS	Tue, Oct 13, 2020	59.30	60.06	58.72	59.70
7148	NYSE	CNS	Mon, Oct 12, 2020	59.41	60.00	59.28	59.77
7147	NYSE	CNS	Fri, Oct 9, 2020	59.60	59.90	57.82	59.20
7146	NYSE	CNS	Thu, Oct 8, 2020	57.80	59.70	57.47	58.98
7145	NYSE	CNS	Wed, Oct 7, 2020	56.73	57.41	55.92	56.81
7144	NYSE	CNS	Tue, Oct 6, 2020	57.79	57.85	56.04	56.13
7143	NYSE	CNS	Mon, Oct 5, 2020	57.53	58.24	56.79	57.84
7142	NYSE	CNS	Fri, Oct 2, 2020	54.99	57.55	54.99	56.95
7141	NYSE	CNS	Thu, Oct 1, 2020	55.79	56.45	55.25	55.93
7140	NYSE	CNS	Wed, Sep 30, 2020	56.50	57.17	55.44	55.74
7139	NYSE	CNS	Tue, Sep 29, 2020	56.56	56.75	55.54	56.04
7138	NYSE	CNS	Mon, Sep 28, 2020	56.54	57.22	56.45	56.65
7137	NYSE	CNS	Fri, Sep 25, 2020	54.42	55.92	54.42	55.57
7136	NYSE	CNS	Thu, Sep 24, 2020	54.39	56.14	54.03	54.89
7135	NYSE	CNS	Wed, Sep 23, 2020	55.87	56.34	54.26	54.33
7134	NYSE	CNS	Tue, Sep 22, 2020	54.75	55.74	54.29	55.65
7133	NYSE	CNS	Mon, Sep 21, 2020	55.98	56.36	54.38	54.94
7132	NYSE	CNS	Fri, Sep 18, 2020	58.03	58.05	56.53	57.27
7131	NYSE	CNS	Thu, Sep 17, 2020	57.56	58.12	57.30	57.58
7130	NYSE	CNS	Wed, Sep 16, 2020	59.66	59.93	58.33	58.38
7129	NYSE	CNS	Tue, Sep 15, 2020	59.73	60.62	59.32	59.46
7128	NYSE	CNS	Mon, Sep 14, 2020	59.06	59.58	58.81	59.20
7127	NYSE	CNS	Fri, Sep 11, 2020	57.90	59.17	57.52	58.35
7126	NYSE	CNS	Thu, Sep 10, 2020	58.72	59.25	57.72	57.87
7125	NYSE	CNS	Wed, Sep 9, 2020	58.69	59.37	58.38	58.66
7124	NYSE	CNS	Tue, Sep 8, 2020	59.20	59.25	58.06	58.12
7123	NYSE	CNS	Fri, Sep 4, 2020	61.39	61.39	59.05	60.12
7122	NYSE	CNS	Thu, Sep 3, 2020	61.81	62.03	60.15	60.64
7121	NYSE	CNS	Wed, Sep 2, 2020	61.85	62.43	61.19	62.12
7120	NYSE	CNS	Tue, Sep 1, 2020	60.22	61.62	60.12	61.55
7119	NYSE	CNS	Mon, Aug 31, 2020	61.15	61.15	60.45	60.50
7118	NYSE	CNS	Fri, Aug 28, 2020	62.06	62.06	61.02	61.45
7117	NYSE	CNS	Thu, Aug 27, 2020	61.37	62.13	61.08	61.57
7116	NYSE	CNS	Wed, Aug 26, 2020	61.13	61.44	60.71	61.07
7115	NYSE	CNS	Tue, Aug 25, 2020	62.25	62.65	61.02	61.28
7114	NYSE	CNS	Mon, Aug 24, 2020	62.56	62.66	61.90	62.64
7113	NYSE	CNS	Fri, Aug 21, 2020	60.99	61.91	60.69	61.84
7112	NYSE	CNS	Thu, Aug 20, 2020	60.53	61.92	60.53	61.53
7111	NYSE	CNS	Wed, Aug 19, 2020	62.45	62.87	61.16	61.30
7110	NYSE	CNS	Tue, Aug 18, 2020	62.11	62.65	61.91	62.33
7109	NYSE	CNS	Mon, Aug 17, 2020	61.90	62.52	61.52	62.17
7108	NYSE	CNS	Fri, Aug 14, 2020	62.08	62.08	61.41	61.87
7107	NYSE	CNS	Thu, Aug 13, 2020	62.35	62.99	62.35	62.45
7106	NYSE	CNS	Wed, Aug 12, 2020	63.26	64.02	62.64	62.89
7105	NYSE	CNS	Tue, Aug 11, 2020	61.88	63.38	61.70	62.33
7104	NYSE	CNS	Mon, Aug 10, 2020	60.88	61.79	59.90	61.01
7103	NYSE	CNS	Fri, Aug 7, 2020	59.81	60.57	59.37	60.53
7102	NYSE	CNS	Thu, Aug 6, 2020	60.53	60.60	59.88	60.12
7101	NYSE	CNS	Wed, Aug 5, 2020	60.81	61.41	60.37	60.69
7100	NYSE	CNS	Tue, Aug 4, 2020	60.78	60.78	59.29	60.03
7099	NYSE	CNS	Mon, Aug 3, 2020	60.97	61.32	60.54	61.04
7098	NYSE	CNS	Fri, Jul 31, 2020	61.11	61.19	59.64	60.18
7097	NYSE	CNS	Thu, Jul 30, 2020	62.17	62.21	60.92	61.21
7096	NYSE	CNS	Wed, Jul 29, 2020	63.05	64.01	62.71	63.44
7095	NYSE	CNS	Tue, Jul 28, 2020	64.03	64.08	62.77	62.81
7094	NYSE	CNS	Mon, Jul 27, 2020	63.40	65.03	63.04	64.61
7093	NYSE	CNS	Fri, Jul 24, 2020	64.21	64.95	63.36	63.57
7092	NYSE	CNS	Thu, Jul 23, 2020	67.48	68.01	63.47	64.06
7091	NYSE	CNS	Wed, Jul 22, 2020	67.79	68.73	67.79	68.50
7090	NYSE	CNS	Tue, Jul 21, 2020	68.69	69.08	67.49	68.15
7089	NYSE	CNS	Mon, Jul 20, 2020	67.20	68.01	66.76	67.73
7088	NYSE	CNS	Fri, Jul 17, 2020	67.68	68.40	66.98	67.69
7087	NYSE	CNS	Thu, Jul 16, 2020	67.54	68.82	66.97	67.59
7086	NYSE	CNS	Wed, Jul 15, 2020	67.90	68.89	66.83	68.53
7085	NYSE	CNS	Tue, Jul 14, 2020	65.20	67.05	65.20	66.55
7084	NYSE	CNS	Mon, Jul 13, 2020	67.82	67.82	65.02	65.14
7083	NYSE	CNS	Fri, Jul 10, 2020	63.78	67.23	63.78	67.15
7082	NYSE	CNS	Thu, Jul 9, 2020	66.03	66.19	63.19	63.56
7081	NYSE	CNS	Wed, Jul 8, 2020	65.90	67.33	65.00	66.00
7080	NYSE	CNS	Tue, Jul 7, 2020	67.01	67.88	65.80	65.89
7079	NYSE	CNS	Mon, Jul 6, 2020	69.28	69.49	68.01	68.04
7078	NYSE	CNS	Thu, Jul 2, 2020	69.34	69.74	67.31	67.58
7077	NYSE	CNS	Wed, Jul 1, 2020	68.78	69.06	67.23	67.79
7076	NYSE	CNS	Tue, Jun 30, 2020	66.74	68.46	66.74	68.05
7075	NYSE	CNS	Mon, Jun 29, 2020	65.74	67.54	64.63	66.97
7074	NYSE	CNS	Fri, Jun 26, 2020	68.45	68.45	64.37	64.56
7073	NYSE	CNS	Thu, Jun 25, 2020	68.77	69.80	68.22	69.29
7072	NYSE	CNS	Wed, Jun 24, 2020	70.57	71.23	68.48	69.00
7071	NYSE	CNS	Tue, Jun 23, 2020	72.25	72.73	70.81	71.47
7070	NYSE	CNS	Mon, Jun 22, 2020	70.71	72.00	69.24	71.32
7069	NYSE	CNS	Fri, Jun 19, 2020	72.96	73.16	70.41	70.98
7068	NYSE	CNS	Thu, Jun 18, 2020	71.79	73.79	71.79	72.89
7067	NYSE	CNS	Wed, Jun 17, 2020	72.12	72.96	71.62	72.67
7066	NYSE	CNS	Tue, Jun 16, 2020	73.77	73.99	70.44	71.97
7065	NYSE	CNS	Mon, Jun 15, 2020	66.52	70.99	66.52	70.88
7064	NYSE	CNS	Fri, Jun 12, 2020	69.52	69.93	66.88	68.82
7063	NYSE	CNS	Thu, Jun 11, 2020	68.73	70.44	66.20	66.38
7062	NYSE	CNS	Wed, Jun 10, 2020	73.09	73.63	71.78	71.90
7061	NYSE	CNS	Tue, Jun 9, 2020	72.39	74.00	71.48	73.33
7060	NYSE	CNS	Mon, Jun 8, 2020	74.51	74.77	72.70	73.63
7059	NYSE	CNS	Fri, Jun 5, 2020	71.71	75.16	71.71	73.68
7058	NYSE	CNS	Thu, Jun 4, 2020	69.66	70.46	68.92	70.27
7057	NYSE	CNS	Wed, Jun 3, 2020	68.27	70.40	68.27	70.20
7056	NYSE	CNS	Tue, Jun 2, 2020	66.06	67.75	65.16	67.05
7055	NYSE	CNS	Mon, Jun 1, 2020	63.68	65.33	63.68	64.88
7054	NYSE	CNS	Fri, May 29, 2020	64.50	65.15	63.02	63.55
7053	NYSE	CNS	Thu, May 28, 2020	68.00	68.00	65.04	65.16
7052	NYSE	CNS	Wed, May 27, 2020	69.00	69.50	66.69	67.22
7051	NYSE	CNS	Tue, May 26, 2020	65.00	68.57	65.00	67.38
7050	NYSE	CNS	Fri, May 22, 2020	63.84	64.00	62.50	63.88
7049	NYSE	CNS	Thu, May 21, 2020	62.77	63.86	62.74	63.53
7048	NYSE	CNS	Wed, May 20, 2020	62.25	63.30	61.63	63.17
7047	NYSE	CNS	Tue, May 19, 2020	63.51	64.21	60.71	60.74
7046	NYSE	CNS	Mon, May 18, 2020	61.49	64.89	61.49	64.21
7045	NYSE	CNS	Fri, May 15, 2020	59.81	61.62	59.00	59.50
7044	NYSE	CNS	Thu, May 14, 2020	56.24	60.38	55.80	59.92
7043	NYSE	CNS	Wed, May 13, 2020	60.22	60.85	56.70	57.69
7042	NYSE	CNS	Tue, May 12, 2020	63.36	63.74	60.81	60.86
7041	NYSE	CNS	Mon, May 11, 2020	63.20	64.37	62.39	63.35
7040	NYSE	CNS	Fri, May 8, 2020	61.99	63.96	61.69	63.90
7039	NYSE	CNS	Thu, May 7, 2020	59.16	60.75	59.07	60.61
7038	NYSE	CNS	Wed, May 6, 2020	59.33	59.73	57.72	58.30
7037	NYSE	CNS	Tue, May 5, 2020	58.59	59.81	57.45	58.65
7036	NYSE	CNS	Mon, May 4, 2020	56.10	57.40	55.75	57.23
7035	NYSE	CNS	Fri, May 1, 2020	56.45	56.96	55.53	56.67
7034	NYSE	CNS	Thu, Apr 30, 2020	58.13	59.00	57.13	57.74
7033	NYSE	CNS	Wed, Apr 29, 2020	58.59	61.32	58.17	59.73
7032	NYSE	CNS	Tue, Apr 28, 2020	56.00	58.61	56.00	56.80
7031	NYSE	CNS	Mon, Apr 27, 2020	53.88	55.98	53.39	55.54
7030	NYSE	CNS	Fri, Apr 24, 2020	52.54	53.99	49.38	52.78
7029	NYSE	CNS	Thu, Apr 23, 2020	46.00	50.77	46.00	49.20
7028	NYSE	CNS	Wed, Apr 22, 2020	48.60	49.76	45.52	48.30
7027	NYSE	CNS	Tue, Apr 21, 2020	45.82	47.45	45.24	46.81
7026	NYSE	CNS	Mon, Apr 20, 2020	47.90	48.46	46.68	47.52
7025	NYSE	CNS	Fri, Apr 17, 2020	49.06	49.38	47.42	49.16
7024	NYSE	CNS	Thu, Apr 16, 2020	47.66	48.15	45.98	46.97
7023	NYSE	CNS	Wed, Apr 15, 2020	49.73	49.73	46.85	48.15
7022	NYSE	CNS	Tue, Apr 14, 2020	49.86	50.55	47.36	49.70
7021	NYSE	CNS	Mon, Apr 13, 2020	51.29	51.48	47.04	48.44
7020	NYSE	CNS	Thu, Apr 9, 2020	48.22	52.38	46.18	52.09
7019	NYSE	CNS	Wed, Apr 8, 2020	43.02	47.78	42.59	46.61
7018	NYSE	CNS	Tue, Apr 7, 2020	44.44	45.07	41.96	42.31
7017	NYSE	CNS	Mon, Apr 6, 2020	40.60	43.32	40.16	42.99
7016	NYSE	CNS	Fri, Apr 3, 2020	39.51	40.08	37.69	38.72
7015	NYSE	CNS	Thu, Apr 2, 2020	41.90	43.78	38.69	40.03
7014	NYSE	CNS	Wed, Apr 1, 2020	43.04	44.57	41.37	42.42
7013	NYSE	CNS	Tue, Mar 31, 2020	44.39	45.50	43.46	45.45
7012	NYSE	CNS	Mon, Mar 30, 2020	41.97	44.98	40.90	44.72
7011	NYSE	CNS	Fri, Mar 27, 2020	41.66	43.58	40.50	41.59
7010	NYSE	CNS	Thu, Mar 26, 2020	40.67	43.97	40.55	43.52
7009	NYSE	CNS	Wed, Mar 25, 2020	41.98	43.46	40.33	41.14
7008	NYSE	CNS	Tue, Mar 24, 2020	35.89	42.02	35.89	41.75
7007	NYSE	CNS	Mon, Mar 23, 2020	37.26	37.29	33.52	34.89
7006	NYSE	CNS	Fri, Mar 20, 2020	38.87	41.56	35.91	37.87
7005	NYSE	CNS	Thu, Mar 19, 2020	39.10	40.88	36.18	38.75
7004	NYSE	CNS	Wed, Mar 18, 2020	45.80	45.80	36.56	39.69
7003	NYSE	CNS	Tue, Mar 17, 2020	44.07	49.64	40.59	49.35
7002	NYSE	CNS	Mon, Mar 16, 2020	48.00	48.00	42.66	43.07
7001	NYSE	CNS	Fri, Mar 13, 2020	48.48	53.26	46.77	53.26
7000	NYSE	CNS	Thu, Mar 12, 2020	48.69	49.43	44.67	45.44
6999	NYSE	CNS	Wed, Mar 11, 2020	54.79	56.21	51.80	52.32
6998	NYSE	CNS	Tue, Mar 10, 2020	59.31	59.31	52.49	56.33
6997	NYSE	CNS	Mon, Mar 9, 2020	60.09	60.89	57.73	58.01
6996	NYSE	CNS	Fri, Mar 6, 2020	62.62	64.38	61.49	64.18
6995	NYSE	CNS	Thu, Mar 5, 2020	67.14	67.80	63.95	64.62
6994	NYSE	CNS	Wed, Mar 4, 2020	68.43	69.12	66.90	69.04
6993	NYSE	CNS	Tue, Mar 3, 2020	66.54	68.27	65.29	67.25
6992	NYSE	CNS	Mon, Mar 2, 2020	63.34	66.48	63.13	66.45
6991	NYSE	CNS	Fri, Feb 28, 2020	62.03	63.37	59.79	62.65
6990	NYSE	CNS	Thu, Feb 27, 2020	70.76	70.76	64.40	64.03
6989	NYSE	CNS	Wed, Feb 26, 2020	71.45	72.90	71.41	72.08
6988	NYSE	CNS	Tue, Feb 25, 2020	76.09	76.50	71.37	71.46
6987	NYSE	CNS	Mon, Feb 24, 2020	75.38	76.65	75.14	75.82
6986	NYSE	CNS	Fri, Feb 21, 2020	77.21	77.37	76.25	76.96
6985	NYSE	CNS	Thu, Feb 20, 2020	77.70	77.73	76.51	77.07
6984	NYSE	CNS	Wed, Feb 19, 2020	75.62	78.23	75.62	78.11
6983	NYSE	CNS	Tue, Feb 18, 2020	74.69	75.39	74.17	75.34
6982	NYSE	CNS	Fri, Feb 14, 2020	75.22	75.95	73.73	74.30
6981	NYSE	CNS	Thu, Feb 13, 2020	75.02	75.74	74.56	75.18
6980	NYSE	CNS	Wed, Feb 12, 2020	75.81	76.26	75.06	75.11
6979	NYSE	CNS	Tue, Feb 11, 2020	76.10	76.78	75.56	75.60
6978	NYSE	CNS	Mon, Feb 10, 2020	74.87	76.39	74.87	75.58
6977	NYSE	CNS	Fri, Feb 7, 2020	74.51	75.19	74.40	74.93
6976	NYSE	CNS	Thu, Feb 6, 2020	74.01	74.99	73.32	74.87
6975	NYSE	CNS	Wed, Feb 5, 2020	75.75	75.75	73.16	73.49
6974	NYSE	CNS	Tue, Feb 4, 2020	75.78	76.00	75.21	75.65
6973	NYSE	CNS	Mon, Feb 3, 2020	74.36	75.49	74.34	74.98
6972	NYSE	CNS	Fri, Jan 31, 2020	74.74	75.60	73.30	73.98
6971	NYSE	CNS	Thu, Jan 30, 2020	74.55	75.50	74.17	75.33
6970	NYSE	CNS	Wed, Jan 29, 2020	73.69	75.37	73.47	75.05
6969	NYSE	CNS	Tue, Jan 28, 2020	74.01	74.55	73.08	73.47
6968	NYSE	CNS	Mon, Jan 27, 2020	72.43	74.17	72.31	73.41
6967	NYSE	CNS	Fri, Jan 24, 2020	73.78	75.80	72.69	73.72
6966	NYSE	CNS	Thu, Jan 23, 2020	68.95	73.48	68.00	73.48
6965	NYSE	CNS	Wed, Jan 22, 2020	66.27	67.75	66.27	67.04
6964	NYSE	CNS	Tue, Jan 21, 2020	65.96	66.42	65.71	65.86
6963	NYSE	CNS	Fri, Jan 17, 2020	66.97	67.27	65.81	66.15
6962	NYSE	CNS	Thu, Jan 16, 2020	66.17	66.73	66.14	66.59
6961	NYSE	CNS	Wed, Jan 15, 2020	64.48	65.96	64.48	65.72
6960	NYSE	CNS	Tue, Jan 14, 2020	65.34	65.87	64.41	64.53
6959	NYSE	CNS	Mon, Jan 13, 2020	63.76	65.22	63.76	65.20
6958	NYSE	CNS	Fri, Jan 10, 2020	62.88	64.26	62.78	63.73
6957	NYSE	CNS	Thu, Jan 9, 2020	62.67	63.06	62.53	62.99
6956	NYSE	CNS	Wed, Jan 8, 2020	62.23	62.97	61.96	62.14
6955	NYSE	CNS	Tue, Jan 7, 2020	62.55	62.87	61.66	62.17
6954	NYSE	CNS	Mon, Jan 6, 2020	62.88	62.91	62.07	62.59
6953	NYSE	CNS	Fri, Jan 3, 2020	62.59	63.39	62.50	63.22
6952	NYSE	CNS	Thu, Jan 2, 2020	63.23	63.54	62.76	63.27
6951	NYSE	CNS	Tue, Dec 31, 2019	62.50	62.88	62.19	62.76
6950	NYSE	CNS	Mon, Dec 30, 2019	62.90	63.10	62.22	63.08
6949	NYSE	CNS	Fri, Dec 27, 2019	63.04	63.04	62.40	62.66
6948	NYSE	CNS	Thu, Dec 26, 2019	62.98	62.98	62.45	62.83
6947	NYSE	CNS	Tue, Dec 24, 2019	62.48	62.81	62.09	62.65
6946	NYSE	CNS	Mon, Dec 23, 2019	64.27	64.27	62.46	62.48
6945	NYSE	CNS	Fri, Dec 20, 2019	64.26	64.94	63.95	64.15
6944	NYSE	CNS	Thu, Dec 19, 2019	64.75	64.85	63.32	64.22
6943	NYSE	CNS	Wed, Dec 18, 2019	65.79	65.98	64.71	64.90
6942	NYSE	CNS	Tue, Dec 17, 2019	65.63	65.78	64.86	65.49
6941	NYSE	CNS	Mon, Dec 16, 2019	66.72	66.82	65.02	65.41
6940	NYSE	CNS	Fri, Dec 13, 2019	66.76	66.91	66.02	66.35
6939	NYSE	CNS	Thu, Dec 12, 2019	66.67	67.73	66.67	66.82
6938	NYSE	CNS	Wed, Dec 11, 2019	66.52	66.61	65.80	66.46
6937	NYSE	CNS	Tue, Dec 10, 2019	66.40	66.74	66.10	66.26
6936	NYSE	CNS	Mon, Dec 9, 2019	66.83	66.83	66.15	66.43
6935	NYSE	CNS	Fri, Dec 6, 2019	67.92	68.23	66.67	66.97
6934	NYSE	CNS	Thu, Dec 5, 2019	66.23	67.43	66.15	67.29
6933	NYSE	CNS	Wed, Dec 4, 2019	65.83	66.38	65.72	65.97
6932	NYSE	CNS	Tue, Dec 3, 2019	64.85	65.63	64.85	65.61
6931	NYSE	CNS	Mon, Dec 2, 2019	67.13	67.51	65.19	65.49
6930	NYSE	CNS	Fri, Nov 29, 2019	67.24	67.72	67.00	67.13
6929	NYSE	CNS	Wed, Nov 27, 2019	67.26	67.78	66.65	67.37
6928	NYSE	CNS	Tue, Nov 26, 2019	66.69	66.95	66.37	66.88
6927	NYSE	CNS	Mon, Nov 25, 2019	66.04	66.87	65.80	66.61
6926	NYSE	CNS	Fri, Nov 22, 2019	66.11	66.38	65.83	65.92
6925	NYSE	CNS	Thu, Nov 21, 2019	66.12	66.12	65.23	65.99
6924	NYSE	CNS	Wed, Nov 20, 2019	65.63	66.27	65.61	65.82
6923	NYSE	CNS	Tue, Nov 19, 2019	65.73	66.28	65.63	65.81
6922	NYSE	CNS	Mon, Nov 18, 2019	65.17	65.59	64.96	65.49
6921	NYSE	CNS	Fri, Nov 15, 2019	63.99	65.73	63.54	65.49
6920	NYSE	CNS	Thu, Nov 14, 2019	65.48	66.34	65.14	63.79
6919	NYSE	CNS	Wed, Nov 13, 2019	64.80	65.89	64.42	65.69
6918	NYSE	CNS	Tue, Nov 12, 2019	66.16	66.25	64.89	65.20
6917	NYSE	CNS	Mon, Nov 11, 2019	65.16	65.75	64.70	65.71
6916	NYSE	CNS	Fri, Nov 8, 2019	66.06	66.60	65.37	65.50
6915	NYSE	CNS	Thu, Nov 7, 2019	67.93	68.01	65.40	66.00
6914	NYSE	CNS	Wed, Nov 6, 2019	66.72	67.63	66.28	67.63
6913	NYSE	CNS	Tue, Nov 5, 2019	67.35	67.69	66.68	66.82
6912	NYSE	CNS	Mon, Nov 4, 2019	66.81	67.24	66.45	67.19
6911	NYSE	CNS	Fri, Nov 1, 2019	66.01	66.42	65.63	66.35
6910	NYSE	CNS	Thu, Oct 31, 2019	65.65	66.25	65.08	65.44
6909	NYSE	CNS	Wed, Oct 30, 2019	64.01	66.19	63.88	65.92
6908	NYSE	CNS	Tue, Oct 29, 2019	63.00	64.51	63.00	64.11
6907	NYSE	CNS	Mon, Oct 28, 2019	63.31	63.81	62.92	63.05
6906	NYSE	CNS	Fri, Oct 25, 2019	63.38	63.82	62.84	62.91
6905	NYSE	CNS	Thu, Oct 24, 2019	63.64	64.09	63.21	63.61
6904	NYSE	CNS	Wed, Oct 23, 2019	62.88	64.25	62.88	63.42
6903	NYSE	CNS	Tue, Oct 22, 2019	63.58	64.06	63.29	63.44
6902	NYSE	CNS	Mon, Oct 21, 2019	62.93	64.06	62.68	63.73
6901	NYSE	CNS	Fri, Oct 18, 2019	61.22	62.82	61.06	62.21
6900	NYSE	CNS	Thu, Oct 17, 2019	59.23	61.37	58.64	61.21
6899	NYSE	CNS	Wed, Oct 16, 2019	57.20	58.75	57.20	58.60
6898	NYSE	CNS	Tue, Oct 15, 2019	57.37	58.26	57.11	57.38
6897	NYSE	CNS	Mon, Oct 14, 2019	57.46	57.60	56.39	57.26
6896	NYSE	CNS	Fri, Oct 11, 2019	56.76	58.17	56.76	57.76
6895	NYSE	CNS	Thu, Oct 10, 2019	56.00	57.09	55.73	55.97
6894	NYSE	CNS	Wed, Oct 9, 2019	54.56	55.96	54.11	55.81
6893	NYSE	CNS	Tue, Oct 8, 2019	53.07	54.06	52.77	53.71
6892	NYSE	CNS	Mon, Oct 7, 2019	53.65	54.06	53.03	53.30
6891	NYSE	CNS	Fri, Oct 4, 2019	51.91	53.79	51.91	53.74
6890	NYSE	CNS	Thu, Oct 3, 2019	52.25	52.41	50.46	51.93
6889	NYSE	CNS	Wed, Oct 2, 2019	53.35	53.73	51.81	52.26
6888	NYSE	CNS	Tue, Oct 1, 2019	55.38	55.38	53.56	53.62
6887	NYSE	CNS	Mon, Sep 30, 2019	55.11	55.30	54.81	54.93
6886	NYSE	CNS	Fri, Sep 27, 2019	55.42	55.42	54.42	55.01
6885	NYSE	CNS	Thu, Sep 26, 2019	54.23	55.25	53.92	55.15
6884	NYSE	CNS	Wed, Sep 25, 2019	53.80	54.73	53.80	54.59
6883	NYSE	CNS	Tue, Sep 24, 2019	54.39	54.64	53.37	53.87
6882	NYSE	CNS	Mon, Sep 23, 2019	54.10	54.43	53.81	54.38
6881	NYSE	CNS	Fri, Sep 20, 2019	54.13	54.74	54.11	54.30
6880	NYSE	CNS	Thu, Sep 19, 2019	54.23	55.06	53.98	54.16
6879	NYSE	CNS	Wed, Sep 18, 2019	53.82	54.27	53.26	54.15
6878	NYSE	CNS	Tue, Sep 17, 2019	54.08	54.42	53.38	53.85
6877	NYSE	CNS	Mon, Sep 16, 2019	53.60	54.36	53.57	53.95
6876	NYSE	CNS	Fri, Sep 13, 2019	55.20	55.20	52.89	53.71
6875	NYSE	CNS	Thu, Sep 12, 2019	54.34	55.30	54.25	54.76
6874	NYSE	CNS	Wed, Sep 11, 2019	52.97	54.22	51.82	54.02
6873	NYSE	CNS	Tue, Sep 10, 2019	52.71	53.20	51.84	52.66
6872	NYSE	CNS	Mon, Sep 9, 2019	53.45	53.48	52.39	52.71
6871	NYSE	CNS	Fri, Sep 6, 2019	54.27	54.57	53.24	53.28
6870	NYSE	CNS	Thu, Sep 5, 2019	54.99	55.50	54.05	54.09
6869	NYSE	CNS	Wed, Sep 4, 2019	53.69	54.39	53.31	54.34
6868	NYSE	CNS	Tue, Sep 3, 2019	53.76	53.83	53.05	53.35
6867	NYSE	CNS	Fri, Aug 30, 2019	54.32	54.40	53.46	53.93
6866	NYSE	CNS	Thu, Aug 29, 2019	53.15	54.51	52.57	54.00
6865	NYSE	CNS	Wed, Aug 28, 2019	52.23	52.83	51.51	52.68
6864	NYSE	CNS	Tue, Aug 27, 2019	53.34	53.64	52.28	52.40
6863	NYSE	CNS	Mon, Aug 26, 2019	52.99	53.72	52.21	53.00
6862	NYSE	CNS	Fri, Aug 23, 2019	54.32	54.89	52.27	52.45
6861	NYSE	CNS	Thu, Aug 22, 2019	54.74	54.94	54.08	54.56
6860	NYSE	CNS	Wed, Aug 21, 2019	53.95	54.63	53.52	54.24
6859	NYSE	CNS	Tue, Aug 20, 2019	53.13	53.70	52.71	53.44
6858	NYSE	CNS	Mon, Aug 19, 2019	53.48	53.74	52.96	53.17
6857	NYSE	CNS	Fri, Aug 16, 2019	52.11	52.95	52.11	52.83
6856	NYSE	CNS	Thu, Aug 15, 2019	51.82	52.66	51.60	51.87
6855	NYSE	CNS	Wed, Aug 14, 2019	52.25	52.83	51.51	51.58
6854	NYSE	CNS	Tue, Aug 13, 2019	52.24	53.45	52.24	52.99
6853	NYSE	CNS	Mon, Aug 12, 2019	52.65	52.70	52.13	52.33
6852	NYSE	CNS	Fri, Aug 9, 2019	52.83	53.15	52.39	52.96
6851	NYSE	CNS	Thu, Aug 8, 2019	52.14	53.26	52.14	52.80
6850	NYSE	CNS	Wed, Aug 7, 2019	50.26	51.94	50.01	51.72
6849	NYSE	CNS	Tue, Aug 6, 2019	50.71	51.28	50.01	50.86
6848	NYSE	CNS	Mon, Aug 5, 2019	51.37	51.65	49.93	50.44
6847	NYSE	CNS	Fri, Aug 2, 2019	51.31	52.27	51.10	52.08
6846	NYSE	CNS	Thu, Aug 1, 2019	52.31	52.75	51.24	51.50
6845	NYSE	CNS	Wed, Jul 31, 2019	52.14	52.56	51.66	52.37
6844	NYSE	CNS	Tue, Jul 30, 2019	51.82	52.16	51.54	51.99
6843	NYSE	CNS	Mon, Jul 29, 2019	52.47	52.58	52.00	52.10
6842	NYSE	CNS	Fri, Jul 26, 2019	52.10	52.54	52.10	52.35
6841	NYSE	CNS	Thu, Jul 25, 2019	52.46	52.46	51.39	52.00
6840	NYSE	CNS	Wed, Jul 24, 2019	51.55	52.55	51.36	52.51
6839	NYSE	CNS	Tue, Jul 23, 2019	51.67	51.90	51.24	51.66
6838	NYSE	CNS	Mon, Jul 22, 2019	51.60	51.65	51.08	51.64
6837	NYSE	CNS	Fri, Jul 19, 2019	52.66	53.14	51.50	51.53
6836	NYSE	CNS	Thu, Jul 18, 2019	51.65	52.85	50.86	52.83
6835	NYSE	CNS	Wed, Jul 17, 2019	52.39	52.51	51.73	51.87
6834	NYSE	CNS	Tue, Jul 16, 2019	52.32	52.64	52.01	52.36
6833	NYSE	CNS	Mon, Jul 15, 2019	52.32	52.58	51.81	52.19
6832	NYSE	CNS	Fri, Jul 12, 2019	52.12	52.42	51.65	52.18
6831	NYSE	CNS	Thu, Jul 11, 2019	53.26	53.26	51.34	51.95
6830	NYSE	CNS	Wed, Jul 10, 2019	52.43	53.52	52.42	53.20
6829	NYSE	CNS	Tue, Jul 9, 2019	51.76	52.04	51.29	51.99
6828	NYSE	CNS	Mon, Jul 8, 2019	52.69	52.86	51.77	51.85
6827	NYSE	CNS	Fri, Jul 5, 2019	52.60	52.79	52.32	52.79
6826	NYSE	CNS	Wed, Jul 3, 2019	52.26	53.37	52.26	52.57
6825	NYSE	CNS	Tue, Jul 2, 2019	52.05	52.40	51.55	52.01
6824	NYSE	CNS	Mon, Jul 1, 2019	51.80	51.91	51.35	51.85
6823	NYSE	CNS	Fri, Jun 28, 2019	51.23	51.89	51.23	51.44
6822	NYSE	CNS	Thu, Jun 27, 2019	50.50	51.29	50.44	51.14
6821	NYSE	CNS	Wed, Jun 26, 2019	50.81	51.06	50.26	50.50
6820	NYSE	CNS	Tue, Jun 25, 2019	51.78	51.78	50.62	50.75
6819	NYSE	CNS	Mon, Jun 24, 2019	51.69	52.08	51.43	51.44
6818	NYSE	CNS	Fri, Jun 21, 2019	50.60	52.31	50.60	51.23
6817	NYSE	CNS	Thu, Jun 20, 2019	49.61	50.83	49.36	50.69
6816	NYSE	CNS	Wed, Jun 19, 2019	49.42	49.58	48.95	49.19
6815	NYSE	CNS	Tue, Jun 18, 2019	49.28	50.25	49.21	49.26
6814	NYSE	CNS	Mon, Jun 17, 2019	49.55	49.82	49.00	49.18
6813	NYSE	CNS	Fri, Jun 14, 2019	49.80	50.23	49.43	49.45
6812	NYSE	CNS	Thu, Jun 13, 2019	49.72	50.00	49.50	49.65
6811	NYSE	CNS	Wed, Jun 12, 2019	49.28	49.98	49.27	49.55
6810	NYSE	CNS	Tue, Jun 11, 2019	51.21	51.21	48.71	49.25
6809	NYSE	CNS	Mon, Jun 10, 2019	51.25	51.46	50.91	51.02
6808	NYSE	CNS	Fri, Jun 7, 2019	50.21	51.66	50.21	50.98
6807	NYSE	CNS	Thu, Jun 6, 2019	49.88	50.21	49.72	49.94
6806	NYSE	CNS	Wed, Jun 5, 2019	50.13	50.40	49.09	49.88
6805	NYSE	CNS	Tue, Jun 4, 2019	50.79	50.79	49.99	50.06
6804	NYSE	CNS	Mon, Jun 3, 2019	51.15	51.58	50.14	50.30
6803	NYSE	CNS	Fri, May 31, 2019	52.00	52.13	51.14	51.22
6802	NYSE	CNS	Thu, May 30, 2019	51.66	52.45	51.29	52.40
6801	NYSE	CNS	Wed, May 29, 2019	51.22	51.67	50.71	51.59
6800	NYSE	CNS	Tue, May 28, 2019	51.31	51.79	50.93	51.46
6799	NYSE	CNS	Fri, May 24, 2019	51.25	51.78	50.89	51.27
6798	NYSE	CNS	Thu, May 23, 2019	50.38	51.04	50.15	50.99
6797	NYSE	CNS	Wed, May 22, 2019	50.52	51.22	50.52	50.84
6796	NYSE	CNS	Tue, May 21, 2019	50.01	50.79	49.74	50.75
6795	NYSE	CNS	Mon, May 20, 2019	50.16	50.53	49.76	50.01
6794	NYSE	CNS	Fri, May 17, 2019	50.53	51.27	50.27	50.27
6793	NYSE	CNS	Thu, May 16, 2019	50.60	51.21	50.60	50.93
6792	NYSE	CNS	Wed, May 15, 2019	49.95	50.81	49.80	50.57
6791	NYSE	CNS	Tue, May 14, 2019	49.16	50.49	49.16	50.21
6790	NYSE	CNS	Mon, May 13, 2019	49.98	50.35	49.06	49.22
6789	NYSE	CNS	Fri, May 10, 2019	50.13	50.79	49.69	50.63
6788	NYSE	CNS	Thu, May 9, 2019	49.84	50.94	49.41	50.24
6787	NYSE	CNS	Wed, May 8, 2019	49.62	50.53	49.33	49.84
6786	NYSE	CNS	Tue, May 7, 2019	50.78	51.04	49.29	49.61
6785	NYSE	CNS	Mon, May 6, 2019	49.84	51.21	49.52	51.07
6784	NYSE	CNS	Fri, May 3, 2019	50.23	50.75	49.55	50.40
6783	NYSE	CNS	Thu, May 2, 2019	50.09	50.30	49.25	49.97
6782	NYSE	CNS	Wed, May 1, 2019	50.29	50.58	49.85	50.10
6781	NYSE	CNS	Tue, Apr 30, 2019	49.32	50.26	48.83	50.15
6780	NYSE	CNS	Mon, Apr 29, 2019	49.30	49.30	48.63	49.10
6779	NYSE	CNS	Fri, Apr 26, 2019	48.32	49.10	48.01	48.98
6778	NYSE	CNS	Thu, Apr 25, 2019	48.44	48.50	47.74	48.22
6777	NYSE	CNS	Wed, Apr 24, 2019	48.28	48.71	48.23	48.47
6776	NYSE	CNS	Tue, Apr 23, 2019	48.25	48.48	47.70	48.27
6775	NYSE	CNS	Mon, Apr 22, 2019	47.90	49.04	47.59	48.20
6774	NYSE	CNS	Thu, Apr 18, 2019	46.33	48.67	46.23	48.28
6773	NYSE	CNS	Wed, Apr 17, 2019	47.23	47.49	46.75	47.19
6772	NYSE	CNS	Tue, Apr 16, 2019	46.76	47.12	46.55	46.96
6771	NYSE	CNS	Mon, Apr 15, 2019	46.54	46.54	46.16	46.49
6770	NYSE	CNS	Fri, Apr 12, 2019	45.95	46.38	45.82	46.36
6769	NYSE	CNS	Thu, Apr 11, 2019	45.13	45.75	45.11	45.46
6768	NYSE	CNS	Wed, Apr 10, 2019	44.17	45.00	44.17	44.72
6767	NYSE	CNS	Tue, Apr 9, 2019	44.50	44.55	43.81	43.97
6766	NYSE	CNS	Mon, Apr 8, 2019	44.65	44.70	44.14	44.39
6765	NYSE	CNS	Fri, Apr 5, 2019	43.23	44.73	43.23	44.70
6764	NYSE	CNS	Thu, Apr 4, 2019	42.75	42.98	42.23	42.96
6763	NYSE	CNS	Wed, Apr 3, 2019	42.73	42.82	42.35	42.72
6762	NYSE	CNS	Tue, Apr 2, 2019	42.92	42.92	42.32	42.47
6761	NYSE	CNS	Mon, Apr 1, 2019	42.62	43.05	42.44	42.78
6760	NYSE	CNS	Fri, Mar 29, 2019	42.45	42.54	42.25	42.27
6759	NYSE	CNS	Thu, Mar 28, 2019	42.05	42.35	41.62	42.18
6758	NYSE	CNS	Wed, Mar 27, 2019	41.30	42.03	40.69	41.93
6757	NYSE	CNS	Tue, Mar 26, 2019	41.38	41.73	41.22	41.67
6756	NYSE	CNS	Mon, Mar 25, 2019	41.06	41.48	40.68	41.18
6755	NYSE	CNS	Fri, Mar 22, 2019	41.12	41.39	41.00	41.07
6754	NYSE	CNS	Thu, Mar 21, 2019	40.90	41.61	40.90	41.40
6753	NYSE	CNS	Wed, Mar 20, 2019	41.20	41.30	40.72	41.05
6752	NYSE	CNS	Tue, Mar 19, 2019	42.00	42.14	41.17	41.31
6751	NYSE	CNS	Mon, Mar 18, 2019	41.56	42.13	41.51	41.86
6750	NYSE	CNS	Fri, Mar 15, 2019	41.45	41.76	41.28	41.42
6749	NYSE	CNS	Thu, Mar 14, 2019	42.24	42.24	41.37	41.45
6748	NYSE	CNS	Wed, Mar 13, 2019	41.75	42.23	41.75	42.22
6747	NYSE	CNS	Tue, Mar 12, 2019	41.68	41.68	41.19	41.50
6746	NYSE	CNS	Mon, Mar 11, 2019	41.48	41.56	41.07	41.35
6745	NYSE	CNS	Fri, Mar 8, 2019	40.56	41.40	40.56	41.34
6744	NYSE	CNS	Thu, Mar 7, 2019	40.68	40.97	40.35	40.60
6743	NYSE	CNS	Wed, Mar 6, 2019	40.97	41.26	40.63	40.73
6742	NYSE	CNS	Tue, Mar 5, 2019	41.29	41.43	40.86	40.92
6741	NYSE	CNS	Mon, Mar 4, 2019	41.99	41.99	41.14	41.27
6740	NYSE	CNS	Fri, Mar 1, 2019	41.64	41.94	41.60	41.88
6739	NYSE	CNS	Thu, Feb 28, 2019	41.75	42.03	41.39	41.40
6738	NYSE	CNS	Wed, Feb 27, 2019	41.56	41.94	41.28	41.75
6737	NYSE	CNS	Tue, Feb 26, 2019	40.82	41.95	40.82	41.66
6736	NYSE	CNS	Mon, Feb 25, 2019	40.90	41.19	40.50	40.61
6735	NYSE	CNS	Fri, Feb 22, 2019	40.17	40.93	40.15	40.82
6734	NYSE	CNS	Thu, Feb 21, 2019	39.36	40.05	39.35	40.03
6733	NYSE	CNS	Wed, Feb 20, 2019	40.07	40.41	39.98	40.15
6732	NYSE	CNS	Tue, Feb 19, 2019	39.30	40.29	39.24	40.13
6731	NYSE	CNS	Fri, Feb 15, 2019	38.97	39.56	38.80	39.44
6730	NYSE	CNS	Thu, Feb 14, 2019	38.46	38.98	38.22	38.79
6729	NYSE	CNS	Wed, Feb 13, 2019	38.63	38.89	38.38	38.68
6728	NYSE	CNS	Tue, Feb 12, 2019	38.38	38.81	38.25	38.60
6727	NYSE	CNS	Mon, Feb 11, 2019	37.71	38.21	37.52	38.20
6726	NYSE	CNS	Fri, Feb 8, 2019	37.69	37.80	37.37	37.61
6725	NYSE	CNS	Thu, Feb 7, 2019	37.42	37.70	37.02	37.69
6724	NYSE	CNS	Wed, Feb 6, 2019	37.63	37.63	37.19	37.49
6723	NYSE	CNS	Tue, Feb 5, 2019	37.73	37.89	37.35	37.65
6722	NYSE	CNS	Mon, Feb 4, 2019	37.69	37.80	37.30	37.67
6721	NYSE	CNS	Fri, Feb 1, 2019	37.78	37.94	37.51	37.81
6720	NYSE	CNS	Thu, Jan 31, 2019	37.02	37.84	37.02	37.63
6719	NYSE	CNS	Wed, Jan 30, 2019	37.59	37.59	36.78	37.17
6718	NYSE	CNS	Tue, Jan 29, 2019	37.89	38.32	37.43	37.46
6717	NYSE	CNS	Mon, Jan 28, 2019	36.71	38.31	36.61	37.87
6716	NYSE	CNS	Fri, Jan 25, 2019	37.55	37.78	36.86	37.07
6715	NYSE	CNS	Thu, Jan 24, 2019	35.81	37.19	35.38	36.82
6714	NYSE	CNS	Wed, Jan 23, 2019	37.00	37.25	36.64	36.98
6713	NYSE	CNS	Tue, Jan 22, 2019	36.50	36.93	36.43	36.76
6712	NYSE	CNS	Fri, Jan 18, 2019	36.40	36.91	36.40	36.77
6711	NYSE	CNS	Thu, Jan 17, 2019	35.70	36.27	35.70	36.22
6710	NYSE	CNS	Wed, Jan 16, 2019	34.75	35.99	34.75	35.89
6709	NYSE	CNS	Tue, Jan 15, 2019	34.13	35.02	34.07	34.72
6708	NYSE	CNS	Mon, Jan 14, 2019	33.54	34.60	33.54	34.26
6707	NYSE	CNS	Fri, Jan 11, 2019	33.74	34.10	33.16	33.97
6706	NYSE	CNS	Thu, Jan 10, 2019	34.51	34.65	33.95	34.19
6705	NYSE	CNS	Wed, Jan 9, 2019	35.95	36.48	34.52	34.79
6704	NYSE	CNS	Tue, Jan 8, 2019	36.02	36.15	35.65	36.10
6703	NYSE	CNS	Mon, Jan 7, 2019	35.68	36.30	35.27	35.74
6702	NYSE	CNS	Fri, Jan 4, 2019	34.88	36.22	34.45	35.54
6701	NYSE	CNS	Thu, Jan 3, 2019	34.20	35.21	34.07	34.44
6700	NYSE	CNS	Wed, Jan 2, 2019	33.88	34.51	33.78	34.42
6699	NYSE	CNS	Mon, Dec 31, 2018	34.38	34.52	33.73	34.32
6698	NYSE	CNS	Fri, Dec 28, 2018	34.90	35.66	34.09	34.30
6697	NYSE	CNS	Thu, Dec 27, 2018	34.01	35.00	33.79	34.97
6696	NYSE	CNS	Wed, Dec 26, 2018	33.24	34.56	32.95	34.53
6695	NYSE	CNS	Mon, Dec 24, 2018	33.60	33.88	33.12	33.12
6694	NYSE	CNS	Fri, Dec 21, 2018	34.19	35.03	33.81	33.86
6693	NYSE	CNS	Thu, Dec 20, 2018	33.66	34.60	33.66	34.15
6692	NYSE	CNS	Wed, Dec 19, 2018	34.65	34.80	33.64	33.85
6691	NYSE	CNS	Tue, Dec 18, 2018	35.08	35.40	34.65	34.65
6690	NYSE	CNS	Mon, Dec 17, 2018	35.59	36.19	34.69	34.90
6689	NYSE	CNS	Fri, Dec 14, 2018	36.20	36.58	35.62	35.72
6688	NYSE	CNS	Thu, Dec 13, 2018	36.66	37.09	36.40	36.50
6687	NYSE	CNS	Wed, Dec 12, 2018	36.78	37.86	36.55	36.59
6686	NYSE	CNS	Tue, Dec 11, 2018	36.56	36.81	36.06	36.41
6685	NYSE	CNS	Mon, Dec 10, 2018	36.10	36.76	35.69	36.51
6684	NYSE	CNS	Fri, Dec 7, 2018	35.59	36.60	35.59	36.20
6683	NYSE	CNS	Thu, Dec 6, 2018	35.00	35.69	34.29	35.65
6682	NYSE	CNS	Tue, Dec 4, 2018	37.49	37.59	35.36	35.59
6681	NYSE	CNS	Mon, Dec 3, 2018	37.82	37.82	36.88	37.50
6680	NYSE	CNS	Fri, Nov 30, 2018	37.08	37.47	36.79	37.36
6679	NYSE	CNS	Thu, Nov 29, 2018	37.00	37.26	36.80	37.10
6678	NYSE	CNS	Wed, Nov 28, 2018	36.62	37.17	36.10	37.13
6677	NYSE	CNS	Tue, Nov 27, 2018	36.76	36.76	36.17	36.47
6676	NYSE	CNS	Mon, Nov 26, 2018	36.47	37.00	36.34	36.85
6675	NYSE	CNS	Fri, Nov 23, 2018	35.55	36.59	35.03	36.21
6674	NYSE	CNS	Wed, Nov 21, 2018	34.85	36.15	34.79	35.64
6673	NYSE	CNS	Tue, Nov 20, 2018	35.23	35.38	34.76	34.85
6672	NYSE	CNS	Mon, Nov 19, 2018	35.69	35.83	35.00	35.43
6671	NYSE	CNS	Fri, Nov 16, 2018	35.61	36.06	35.23	35.84
6670	NYSE	CNS	Thu, Nov 15, 2018	37.27	38.54	36.80	35.66
6669	NYSE	CNS	Wed, Nov 14, 2018	37.72	37.97	37.17	37.46
6668	NYSE	CNS	Tue, Nov 13, 2018	37.92	38.48	37.47	37.50
6667	NYSE	CNS	Mon, Nov 12, 2018	38.56	38.56	37.79	37.86
6666	NYSE	CNS	Fri, Nov 9, 2018	39.75	39.94	38.02	38.56
6665	NYSE	CNS	Thu, Nov 8, 2018	38.47	39.85	38.40	39.84
6664	NYSE	CNS	Wed, Nov 7, 2018	38.47	38.64	37.72	38.33
6663	NYSE	CNS	Tue, Nov 6, 2018	37.95	38.43	37.94	38.39
6662	NYSE	CNS	Mon, Nov 5, 2018	37.86	38.06	37.54	38.00
6661	NYSE	CNS	Fri, Nov 2, 2018	38.30	38.62	37.90	38.03
6660	NYSE	CNS	Thu, Nov 1, 2018	38.46	38.71	37.97	38.28
6659	NYSE	CNS	Wed, Oct 31, 2018	38.63	38.83	38.34	38.39
6658	NYSE	CNS	Tue, Oct 30, 2018	37.15	38.56	37.15	38.47
6657	NYSE	CNS	Mon, Oct 29, 2018	37.49	37.63	36.77	37.13
6656	NYSE	CNS	Fri, Oct 26, 2018	36.69	37.49	36.45	37.05
6655	NYSE	CNS	Thu, Oct 25, 2018	37.11	37.40	36.92	37.05
6654	NYSE	CNS	Wed, Oct 24, 2018	36.93	37.42	36.63	37.04
6653	NYSE	CNS	Tue, Oct 23, 2018	36.52	37.43	36.44	36.86
6652	NYSE	CNS	Mon, Oct 22, 2018	37.32	37.32	36.50	37.04
6651	NYSE	CNS	Fri, Oct 19, 2018	37.28	37.73	36.95	37.57
6650	NYSE	CNS	Thu, Oct 18, 2018	38.19	38.19	36.80	37.36
6649	NYSE	CNS	Wed, Oct 17, 2018	36.80	37.05	36.27	36.68
6648	NYSE	CNS	Tue, Oct 16, 2018	37.10	37.25	36.55	36.97
6647	NYSE	CNS	Mon, Oct 15, 2018	35.87	37.09	35.85	36.86
6646	NYSE	CNS	Fri, Oct 12, 2018	37.03	37.29	35.50	36.06
6645	NYSE	CNS	Thu, Oct 11, 2018	37.32	37.78	36.55	36.61
6644	NYSE	CNS	Wed, Oct 10, 2018	39.16	39.43	37.66	37.73
6643	NYSE	CNS	Tue, Oct 9, 2018	40.32	40.57	38.98	39.06
6642	NYSE	CNS	Mon, Oct 8, 2018	40.12	40.33	39.80	40.26
6641	NYSE	CNS	Fri, Oct 5, 2018	40.57	41.33	40.12	40.25
6640	NYSE	CNS	Thu, Oct 4, 2018	40.96	41.23	40.42	40.48
6639	NYSE	CNS	Wed, Oct 3, 2018	41.09	41.68	40.96	40.99
6638	NYSE	CNS	Tue, Oct 2, 2018	40.95	41.13	40.53	40.89
6637	NYSE	CNS	Mon, Oct 1, 2018	40.79	41.10	40.58	40.88
6636	NYSE	CNS	Fri, Sep 28, 2018	40.70	41.12	40.39	40.61
6635	NYSE	CNS	Thu, Sep 27, 2018	40.94	41.18	40.67	40.82
6634	NYSE	CNS	Wed, Sep 26, 2018	41.55	41.64	40.73	40.84
6633	NYSE	CNS	Tue, Sep 25, 2018	41.53	41.96	41.07	41.49
6632	NYSE	CNS	Mon, Sep 24, 2018	41.90	42.11	41.10	41.43
6631	NYSE	CNS	Fri, Sep 21, 2018	42.29	42.44	41.89	41.90
6630	NYSE	CNS	Thu, Sep 20, 2018	42.32	42.60	41.98	42.38
6629	NYSE	CNS	Wed, Sep 19, 2018	42.01	42.50	41.88	42.07
6628	NYSE	CNS	Tue, Sep 18, 2018	42.05	42.27	41.63	41.96
6627	NYSE	CNS	Mon, Sep 17, 2018	42.14	42.27	41.65	41.97
6626	NYSE	CNS	Fri, Sep 14, 2018	41.67	42.43	41.67	42.10
6625	NYSE	CNS	Thu, Sep 13, 2018	41.99	42.42	41.49	41.61
6624	NYSE	CNS	Wed, Sep 12, 2018	41.79	41.86	41.19	41.77
6623	NYSE	CNS	Tue, Sep 11, 2018	41.98	42.38	41.68	41.80
6622	NYSE	CNS	Mon, Sep 10, 2018	42.22	42.63	42.09	42.23
6621	NYSE	CNS	Fri, Sep 7, 2018	41.60	42.10	41.46	41.99
6620	NYSE	CNS	Thu, Sep 6, 2018	41.63	41.77	41.21	41.66
6619	NYSE	CNS	Wed, Sep 5, 2018	41.43	41.77	41.18	41.61
6618	NYSE	CNS	Tue, Sep 4, 2018	41.54	41.56	41.03	41.43
6617	NYSE	CNS	Fri, Aug 31, 2018	41.76	41.91	41.26	41.57
6616	NYSE	CNS	Thu, Aug 30, 2018	42.00	42.54	41.75	41.92
6615	NYSE	CNS	Wed, Aug 29, 2018	42.27	42.32	41.71	42.22
6614	NYSE	CNS	Tue, Aug 28, 2018	42.51	42.58	42.06	42.31
6613	NYSE	CNS	Mon, Aug 27, 2018	42.71	42.83	42.34	42.39
6612	NYSE	CNS	Fri, Aug 24, 2018	42.31	42.82	42.06	42.59
6611	NYSE	CNS	Thu, Aug 23, 2018	42.18	42.35	41.82	42.09
6610	NYSE	CNS	Wed, Aug 22, 2018	42.15	42.28	41.95	42.26
6609	NYSE	CNS	Tue, Aug 21, 2018	41.84	42.48	41.73	42.35
6608	NYSE	CNS	Mon, Aug 20, 2018	42.06	42.15	41.74	41.82
6607	NYSE	CNS	Fri, Aug 17, 2018	41.43	42.10	41.21	42.08
6606	NYSE	CNS	Thu, Aug 16, 2018	41.97	42.30	41.42	41.50
6605	NYSE	CNS	Wed, Aug 15, 2018	41.99	42.25	41.60	41.78
6604	NYSE	CNS	Tue, Aug 14, 2018	42.12	42.62	41.98	42.16
6603	NYSE	CNS	Mon, Aug 13, 2018	41.75	42.06	41.29	41.87
6602	NYSE	CNS	Fri, Aug 10, 2018	42.18	42.28	41.68	41.69
6601	NYSE	CNS	Thu, Aug 9, 2018	42.84	42.86	42.47	42.54
6600	NYSE	CNS	Wed, Aug 8, 2018	42.28	42.90	42.24	42.78
6599	NYSE	CNS	Tue, Aug 7, 2018	41.47	42.45	41.47	42.32
6598	NYSE	CNS	Mon, Aug 6, 2018	41.07	41.49	40.82	41.40
6597	NYSE	CNS	Fri, Aug 3, 2018	40.56	41.26	40.45	41.11
6596	NYSE	CNS	Thu, Aug 2, 2018	40.74	40.98	40.18	40.55
6595	NYSE	CNS	Wed, Aug 1, 2018	42.02	42.35	40.78	41.00
6594	NYSE	CNS	Tue, Jul 31, 2018	41.88	42.25	41.71	41.89
6593	NYSE	CNS	Mon, Jul 30, 2018	41.77	41.94	41.35	41.71
6592	NYSE	CNS	Fri, Jul 27, 2018	42.42	42.76	41.69	41.77
6591	NYSE	CNS	Thu, Jul 26, 2018	41.78	42.60	41.58	42.44
6590	NYSE	CNS	Wed, Jul 25, 2018	40.89	41.76	40.44	41.70
6589	NYSE	CNS	Tue, Jul 24, 2018	40.04	41.02	39.54	40.93
6588	NYSE	CNS	Mon, Jul 23, 2018	39.93	40.06	39.57	39.91
6587	NYSE	CNS	Fri, Jul 20, 2018	42.07	42.18	39.81	40.05
6586	NYSE	CNS	Thu, Jul 19, 2018	43.32	43.32	41.90	42.60
6585	NYSE	CNS	Wed, Jul 18, 2018	43.74	44.41	43.38	44.31
6584	NYSE	CNS	Tue, Jul 17, 2018	43.51	43.72	43.30	43.58
6583	NYSE	CNS	Mon, Jul 16, 2018	43.36	43.53	42.77	43.51
6582	NYSE	CNS	Fri, Jul 13, 2018	43.31	43.84	43.31	43.47
6581	NYSE	CNS	Thu, Jul 12, 2018	43.12	43.50	42.58	43.44
6580	NYSE	CNS	Wed, Jul 11, 2018	41.92	42.76	41.89	42.73
6579	NYSE	CNS	Tue, Jul 10, 2018	41.89	42.23	41.77	42.18
6578	NYSE	CNS	Mon, Jul 9, 2018	41.50	41.85	41.15	41.69
6577	NYSE	CNS	Fri, Jul 6, 2018	41.81	41.81	41.10	41.23
6576	NYSE	CNS	Thu, Jul 5, 2018	41.92	41.92	41.15	41.77
6575	NYSE	CNS	Tue, Jul 3, 2018	42.03	42.03	41.47	41.62
6574	NYSE	CNS	Mon, Jul 2, 2018	41.47	41.95	40.99	41.87
6573	NYSE	CNS	Fri, Jun 29, 2018	41.33	42.03	41.14	41.71
6572	NYSE	CNS	Thu, Jun 28, 2018	40.62	40.80	40.04	40.80
6571	NYSE	CNS	Wed, Jun 27, 2018	41.79	41.79	40.61	40.64
6570	NYSE	CNS	Tue, Jun 26, 2018	41.58	42.07	41.43	41.83
6569	NYSE	CNS	Mon, Jun 25, 2018	41.80	41.80	41.14	41.54
6568	NYSE	CNS	Fri, Jun 22, 2018	42.37	42.37	41.56	41.86
6567	NYSE	CNS	Thu, Jun 21, 2018	42.70	42.84	42.00	42.13
6566	NYSE	CNS	Wed, Jun 20, 2018	42.52	43.15	42.32	42.81
6565	NYSE	CNS	Tue, Jun 19, 2018	41.95	42.40	41.73	42.35
6564	NYSE	CNS	Mon, Jun 18, 2018	41.88	42.17	41.55	42.15
6563	NYSE	CNS	Fri, Jun 15, 2018	41.68	42.12	41.65	41.90
6562	NYSE	CNS	Thu, Jun 14, 2018	41.86	42.09	41.65	41.93
6561	NYSE	CNS	Wed, Jun 13, 2018	41.85	42.12	41.55	41.70
6560	NYSE	CNS	Tue, Jun 12, 2018	41.55	42.02	41.12	42.00
6559	NYSE	CNS	Mon, Jun 11, 2018	40.76	41.42	40.76	41.35
6558	NYSE	CNS	Fri, Jun 8, 2018	40.18	40.77	40.12	40.70
6557	NYSE	CNS	Thu, Jun 7, 2018	40.15	40.41	40.07	40.27
6556	NYSE	CNS	Wed, Jun 6, 2018	39.45	40.12	39.36	40.07
6555	NYSE	CNS	Tue, Jun 5, 2018	39.35	39.50	38.98	39.47
6554	NYSE	CNS	Mon, Jun 4, 2018	39.22	39.49	39.18	39.37
6553	NYSE	CNS	Fri, Jun 1, 2018	39.24	39.28	38.81	39.06
6552	NYSE	CNS	Thu, May 31, 2018	39.38	39.38	38.89	38.93
6551	NYSE	CNS	Wed, May 30, 2018	38.98	39.67	38.97	39.38
6550	NYSE	CNS	Tue, May 29, 2018	39.46	39.46	38.11	38.71
6549	NYSE	CNS	Fri, May 25, 2018	39.63	39.98	39.51	39.63
6548	NYSE	CNS	Thu, May 24, 2018	40.30	40.30	39.37	39.71
6547	NYSE	CNS	Wed, May 23, 2018	40.40	40.68	40.24	40.32
6546	NYSE	CNS	Tue, May 22, 2018	40.50	40.74	40.33	40.49
6545	NYSE	CNS	Mon, May 21, 2018	40.35	40.73	40.34	40.49
6544	NYSE	CNS	Fri, May 18, 2018	40.12	40.45	40.09	40.24
6543	NYSE	CNS	Thu, May 17, 2018	39.74	40.10	39.68	40.04
6542	NYSE	CNS	Wed, May 16, 2018	39.28	39.87	39.06	39.68
6541	NYSE	CNS	Tue, May 15, 2018	39.51	39.73	39.23	39.30
6540	NYSE	CNS	Mon, May 14, 2018	40.28	40.49	39.49	39.58
6539	NYSE	CNS	Fri, May 11, 2018	40.23	40.55	40.13	40.27
6538	NYSE	CNS	Thu, May 10, 2018	40.13	40.59	40.02	40.31
6537	NYSE	CNS	Wed, May 9, 2018	40.38	40.64	40.01	40.19
6536	NYSE	CNS	Tue, May 8, 2018	40.30	40.60	40.15	40.30
6535	NYSE	CNS	Mon, May 7, 2018	40.03	40.51	39.78	40.37
6534	NYSE	CNS	Fri, May 4, 2018	38.94	40.02	38.91	39.95
6533	NYSE	CNS	Thu, May 3, 2018	39.04	39.39	38.44	39.07
6532	NYSE	CNS	Wed, May 2, 2018	39.48	39.58	39.02	39.09
6531	NYSE	CNS	Tue, May 1, 2018	39.96	40.43	38.89	39.41
6530	NYSE	CNS	Mon, Apr 30, 2018	40.24	40.64	40.02	40.10
6529	NYSE	CNS	Fri, Apr 27, 2018	39.98	40.24	39.75	40.06
6528	NYSE	CNS	Thu, Apr 26, 2018	39.96	40.10	39.51	39.95
6527	NYSE	CNS	Wed, Apr 25, 2018	39.90	40.23	39.75	39.85
6526	NYSE	CNS	Tue, Apr 24, 2018	39.51	40.28	39.50	40.00
6525	NYSE	CNS	Mon, Apr 23, 2018	39.10	40.05	39.05	39.34
6524	NYSE	CNS	Fri, Apr 20, 2018	39.37	39.46	38.82	38.97
6523	NYSE	CNS	Thu, Apr 19, 2018	39.68	40.30	38.68	39.47
6522	NYSE	CNS	Wed, Apr 18, 2018	39.91	39.91	39.29	39.67
6521	NYSE	CNS	Tue, Apr 17, 2018	39.50	39.85	39.01	39.70
6520	NYSE	CNS	Mon, Apr 16, 2018	39.10	39.77	38.94	39.16
6519	NYSE	CNS	Fri, Apr 13, 2018	39.20	39.20	38.64	38.76
6518	NYSE	CNS	Thu, Apr 12, 2018	39.18	39.66	38.88	39.00
6517	NYSE	CNS	Wed, Apr 11, 2018	38.88	39.17	38.65	38.99
6516	NYSE	CNS	Tue, Apr 10, 2018	39.09	39.57	38.92	39.31
6515	NYSE	CNS	Mon, Apr 9, 2018	39.46	39.46	38.51	38.56
6514	NYSE	CNS	Fri, Apr 6, 2018	40.04	40.34	39.11	39.34
6513	NYSE	CNS	Thu, Apr 5, 2018	40.58	40.89	40.19	40.45
6512	NYSE	CNS	Wed, Apr 4, 2018	39.82	41.22	39.82	40.86
6511	NYSE	CNS	Tue, Apr 3, 2018	40.04	40.83	39.70	40.17
6510	NYSE	CNS	Mon, Apr 2, 2018	40.57	40.88	39.41	39.85
6509	NYSE	CNS	Thu, Mar 29, 2018	40.87	41.21	40.62	40.66
6508	NYSE	CNS	Wed, Mar 28, 2018	40.80	41.06	40.51	40.72
6507	NYSE	CNS	Tue, Mar 27, 2018	40.73	41.14	40.30	40.75
6506	NYSE	CNS	Mon, Mar 26, 2018	40.34	40.70	39.93	40.53
6505	NYSE	CNS	Fri, Mar 23, 2018	40.80	40.92	39.74	39.74
6504	NYSE	CNS	Thu, Mar 22, 2018	41.31	41.49	40.68	40.72
6503	NYSE	CNS	Wed, Mar 21, 2018	41.24	41.90	41.08	41.61
6502	NYSE	CNS	Tue, Mar 20, 2018	41.23	41.30	40.19	41.25
6501	NYSE	CNS	Mon, Mar 19, 2018	41.40	41.59	40.79	41.21
6500	NYSE	CNS	Fri, Mar 16, 2018	41.65	42.13	41.34	41.49
6499	NYSE	CNS	Thu, Mar 15, 2018	42.03	42.23	41.51	41.60
6498	NYSE	CNS	Wed, Mar 14, 2018	42.64	43.46	41.76	41.88
6497	NYSE	CNS	Tue, Mar 13, 2018	42.78	42.99	41.92	42.41
6496	NYSE	CNS	Mon, Mar 12, 2018	42.11	42.67	41.72	42.60
6495	NYSE	CNS	Fri, Mar 9, 2018	41.27	42.16	41.01	42.14
6494	NYSE	CNS	Thu, Mar 8, 2018	41.08	41.48	41.05	41.09
6493	NYSE	CNS	Wed, Mar 7, 2018	40.45	41.37	40.45	41.27
6492	NYSE	CNS	Tue, Mar 6, 2018	40.88	41.23	40.49	40.71
6491	NYSE	CNS	Mon, Mar 5, 2018	40.14	41.04	40.08	40.75
6490	NYSE	CNS	Fri, Mar 2, 2018	39.75	40.41	39.44	40.31
6489	NYSE	CNS	Thu, Mar 1, 2018	40.02	40.71	39.57	39.85
6488	NYSE	CNS	Wed, Feb 28, 2018	40.66	40.86	39.99	40.00
6487	NYSE	CNS	Tue, Feb 27, 2018	41.36	41.69	40.47	40.52
6486	NYSE	CNS	Mon, Feb 26, 2018	41.10	41.39	40.74	41.28
6485	NYSE	CNS	Fri, Feb 23, 2018	40.86	41.99	40.71	40.97
6484	NYSE	CNS	Thu, Feb 22, 2018	40.48	40.74	39.94	40.60
6483	NYSE	CNS	Wed, Feb 21, 2018	40.46	40.99	40.31	40.35
6482	NYSE	CNS	Tue, Feb 20, 2018	40.57	40.90	40.17	40.31
6481	NYSE	CNS	Fri, Feb 16, 2018	40.30	40.78	40.16	40.64
6480	NYSE	CNS	Thu, Feb 15, 2018	40.35	40.69	39.97	40.30
6479	NYSE	CNS	Wed, Feb 14, 2018	39.58	40.23	39.40	40.14
6478	NYSE	CNS	Tue, Feb 13, 2018	39.33	39.74	38.88	39.64
6477	NYSE	CNS	Mon, Feb 12, 2018	39.04	39.41	38.60	39.36
6476	NYSE	CNS	Fri, Feb 9, 2018	39.27	39.27	38.02	38.93
6475	NYSE	CNS	Thu, Feb 8, 2018	39.58	39.83	38.92	38.93
6474	NYSE	CNS	Wed, Feb 7, 2018	39.10	39.64	38.59	39.41
6473	NYSE	CNS	Tue, Feb 6, 2018	37.74	39.30	37.53	39.25
6472	NYSE	CNS	Mon, Feb 5, 2018	39.06	39.83	38.10	38.33
6471	NYSE	CNS	Fri, Feb 2, 2018	40.33	40.64	39.12	39.44
6470	NYSE	CNS	Thu, Feb 1, 2018	40.50	40.66	40.20	40.47
6469	NYSE	CNS	Wed, Jan 31, 2018	40.95	41.27	40.57	40.77
6468	NYSE	CNS	Tue, Jan 30, 2018	40.74	41.12	40.12	40.65
6467	NYSE	CNS	Mon, Jan 29, 2018	41.66	42.13	40.99	41.09
6466	NYSE	CNS	Fri, Jan 26, 2018	41.33	41.58	40.40	41.54
6465	NYSE	CNS	Thu, Jan 25, 2018	45.18	45.18	42.60	42.77
6464	NYSE	CNS	Wed, Jan 24, 2018	43.92	44.27	43.43	43.85
6463	NYSE	CNS	Tue, Jan 23, 2018	43.71	43.95	43.49	43.66
6462	NYSE	CNS	Mon, Jan 22, 2018	44.59	44.65	43.70	43.93
6461	NYSE	CNS	Fri, Jan 19, 2018	44.91	45.43	44.49	44.58
6460	NYSE	CNS	Thu, Jan 18, 2018	45.87	46.06	44.71	44.92
6459	NYSE	CNS	Wed, Jan 17, 2018	45.21	45.86	44.09	45.76
6458	NYSE	CNS	Tue, Jan 16, 2018	45.72	45.94	44.38	44.86
6457	NYSE	CNS	Fri, Jan 12, 2018	46.18	46.34	45.29	45.45
6456	NYSE	CNS	Thu, Jan 11, 2018	45.01	46.33	44.69	45.80
6455	NYSE	CNS	Wed, Jan 10, 2018	47.27	47.74	46.25	46.33
6454	NYSE	CNS	Tue, Jan 9, 2018	47.56	47.78	47.31	47.46
6453	NYSE	CNS	Mon, Jan 8, 2018	46.63	47.37	45.78	47.27
6452	NYSE	CNS	Fri, Jan 5, 2018	47.53	47.83	46.18	46.45
6451	NYSE	CNS	Thu, Jan 4, 2018	46.87	47.77	46.87	47.47
6450	NYSE	CNS	Wed, Jan 3, 2018	47.53	47.53	46.06	47.00
6449	NYSE	CNS	Tue, Jan 2, 2018	47.53	47.70	46.86	47.67
6448	NYSE	CNS	Fri, Dec 29, 2017	47.69	47.69	47.28	47.29
6447	NYSE	CNS	Thu, Dec 28, 2017	47.37	47.72	46.77	47.67
6446	NYSE	CNS	Wed, Dec 27, 2017	47.00	47.51	46.87	47.27
6445	NYSE	CNS	Tue, Dec 26, 2017	47.06	47.37	46.75	47.01
6444	NYSE	CNS	Fri, Dec 22, 2017	46.96	47.66	46.74	47.18
6443	NYSE	CNS	Thu, Dec 21, 2017	46.51	46.71	46.29	46.58
6442	NYSE	CNS	Wed, Dec 20, 2017	46.85	47.03	46.04	46.40
6441	NYSE	CNS	Tue, Dec 19, 2017	47.04	47.12	46.47	46.58
6440	NYSE	CNS	Mon, Dec 18, 2017	47.04	47.82	46.71	47.00
6439	NYSE	CNS	Fri, Dec 15, 2017	45.75	47.13	45.59	46.70
6438	NYSE	CNS	Thu, Dec 14, 2017	45.55	45.74	45.00	45.57
6437	NYSE	CNS	Wed, Dec 13, 2017	45.66	46.41	45.48	45.48
6436	NYSE	CNS	Tue, Dec 12, 2017	45.55	45.79	44.93	45.69
6435	NYSE	CNS	Mon, Dec 11, 2017	45.71	45.83	45.35	45.51
6434	NYSE	CNS	Fri, Dec 8, 2017	46.15	46.15	44.94	45.65
6433	NYSE	CNS	Thu, Dec 7, 2017	45.42	46.21	45.24	46.00
6432	NYSE	CNS	Wed, Dec 6, 2017	44.46	45.51	44.46	46.00
6431	NYSE	CNS	Tue, Dec 5, 2017	44.73	45.03	44.33	44.65
6430	NYSE	CNS	Mon, Dec 4, 2017	46.07	46.43	44.59	44.69
6429	NYSE	CNS	Fri, Dec 1, 2017	46.55	46.55	44.44	45.64
6428	NYSE	CNS	Thu, Nov 30, 2017	46.63	47.29	46.27	46.58
6427	NYSE	CNS	Wed, Nov 29, 2017	45.74	46.98	45.74	46.53
6426	NYSE	CNS	Tue, Nov 28, 2017	44.42	45.74	44.42	45.70
6425	NYSE	CNS	Mon, Nov 27, 2017	44.09	44.75	44.09	44.42
6424	NYSE	CNS	Fri, Nov 24, 2017	44.80	44.80	43.92	44.09
6423	NYSE	CNS	Wed, Nov 22, 2017	44.77	45.27	44.70	44.70
6422	NYSE	CNS	Tue, Nov 21, 2017	44.27	44.92	44.27	44.73
6421	NYSE	CNS	Mon, Nov 20, 2017	44.73	45.87	44.73	44.24
6420	NYSE	CNS	Fri, Nov 17, 2017	44.32	44.88	44.08	44.73
6419	NYSE	CNS	Thu, Nov 16, 2017	44.26	44.89	44.25	44.52
6418	NYSE	CNS	Wed, Nov 15, 2017	43.62	44.25	43.40	44.08
6417	NYSE	CNS	Tue, Nov 14, 2017	43.47	44.24	43.37	43.94
6416	NYSE	CNS	Mon, Nov 13, 2017	43.52	43.73	43.31	43.65
6415	NYSE	CNS	Fri, Nov 10, 2017	42.64	43.83	42.64	43.80
6414	NYSE	CNS	Thu, Nov 9, 2017	43.00	43.17	42.19	42.64
6413	NYSE	CNS	Wed, Nov 8, 2017	42.30	43.05	42.13	42.92
6412	NYSE	CNS	Tue, Nov 7, 2017	43.25	43.33	42.45	42.53
6411	NYSE	CNS	Mon, Nov 6, 2017	43.68	43.69	43.28	43.35
6410	NYSE	CNS	Fri, Nov 3, 2017	44.24	44.24	43.52	43.70
6409	NYSE	CNS	Thu, Nov 2, 2017	43.47	44.28	43.41	44.16
6408	NYSE	CNS	Wed, Nov 1, 2017	43.80	43.80	43.23	43.57
6407	NYSE	CNS	Tue, Oct 31, 2017	43.04	43.71	42.53	43.49
6406	NYSE	CNS	Mon, Oct 30, 2017	43.33	43.33	42.51	43.00
6405	NYSE	CNS	Fri, Oct 27, 2017	42.50	43.64	41.98	43.64
6404	NYSE	CNS	Thu, Oct 26, 2017	42.44	42.84	42.05	42.50
6403	NYSE	CNS	Wed, Oct 25, 2017	42.13	42.35	41.71	42.19
6402	NYSE	CNS	Tue, Oct 24, 2017	42.44	42.82	41.93	42.19
6401	NYSE	CNS	Mon, Oct 23, 2017	44.05	44.05	42.22	42.35
6400	NYSE	CNS	Fri, Oct 20, 2017	44.45	44.45	43.70	43.98
6399	NYSE	CNS	Thu, Oct 19, 2017	43.53	45.50	43.53	43.93
6398	NYSE	CNS	Wed, Oct 18, 2017	41.85	42.37	41.51	42.23
6397	NYSE	CNS	Tue, Oct 17, 2017	42.07	42.08	41.34	41.76
6396	NYSE	CNS	Mon, Oct 16, 2017	41.73	41.99	41.44	41.96
6395	NYSE	CNS	Fri, Oct 13, 2017	41.46	41.98	41.33	41.76
6394	NYSE	CNS	Thu, Oct 12, 2017	41.32	41.76	41.15	41.39
6393	NYSE	CNS	Wed, Oct 11, 2017	40.81	41.39	40.52	41.39
6392	NYSE	CNS	Tue, Oct 10, 2017	40.85	41.11	40.61	40.82
6391	NYSE	CNS	Mon, Oct 9, 2017	40.77	41.08	40.35	40.67
6390	NYSE	CNS	Fri, Oct 6, 2017	40.64	40.98	40.34	40.78
6389	NYSE	CNS	Thu, Oct 5, 2017	40.64	40.92	40.38	40.71
6388	NYSE	CNS	Wed, Oct 4, 2017	39.81	40.53	39.81	40.35
6387	NYSE	CNS	Tue, Oct 3, 2017	39.76	39.81	39.37	39.81
6386	NYSE	CNS	Mon, Oct 2, 2017	39.40	39.79	39.19	39.78
6385	NYSE	CNS	Fri, Sep 29, 2017	39.37	39.69	39.30	39.49
6384	NYSE	CNS	Thu, Sep 28, 2017	39.44	39.51	39.31	39.47
6383	NYSE	CNS	Wed, Sep 27, 2017	39.21	39.68	38.85	39.49
6382	NYSE	CNS	Tue, Sep 26, 2017	38.86	39.15	38.80	38.99
6381	NYSE	CNS	Mon, Sep 25, 2017	38.51	38.95	38.37	38.81
6380	NYSE	CNS	Fri, Sep 22, 2017	38.35	39.00	38.13	38.69
6379	NYSE	CNS	Thu, Sep 21, 2017	39.50	39.50	38.32	38.35
6378	NYSE	CNS	Wed, Sep 20, 2017	38.99	39.64	38.98	39.37
6377	NYSE	CNS	Tue, Sep 19, 2017	38.22	39.32	38.22	39.02
6376	NYSE	CNS	Mon, Sep 18, 2017	37.61	38.44	37.61	38.23
6375	NYSE	CNS	Fri, Sep 15, 2017	37.51	37.92	37.40	37.55
6374	NYSE	CNS	Thu, Sep 14, 2017	37.77	37.97	37.60	37.64
6373	NYSE	CNS	Wed, Sep 13, 2017	37.87	37.89	37.54	37.60
6372	NYSE	CNS	Tue, Sep 12, 2017	37.96	38.29	37.50	37.91
6371	NYSE	CNS	Mon, Sep 11, 2017	37.87	38.29	37.71	37.80
6370	NYSE	CNS	Fri, Sep 8, 2017	37.57	37.81	37.33	37.49
6369	NYSE	CNS	Thu, Sep 7, 2017	37.55	37.65	36.94	37.56
6368	NYSE	CNS	Wed, Sep 6, 2017	37.23	37.90	37.19	37.52
6367	NYSE	CNS	Tue, Sep 5, 2017	37.50	37.98	36.30	37.16
6366	NYSE	CNS	Fri, Sep 1, 2017	37.92	38.21	37.50	37.67
6365	NYSE	CNS	Thu, Aug 31, 2017	37.50	38.21	37.48	37.84
6364	NYSE	CNS	Wed, Aug 30, 2017	37.60	37.77	37.08	37.41
6363	NYSE	CNS	Tue, Aug 29, 2017	37.99	38.12	37.70	37.62
6362	NYSE	CNS	Mon, Aug 28, 2017	38.26	39.07	37.93	38.19
6361	NYSE	CNS	Fri, Aug 25, 2017	37.92	38.54	37.66	38.19
6360	NYSE	CNS	Thu, Aug 24, 2017	38.66	38.98	37.76	37.77
6359	NYSE	CNS	Wed, Aug 23, 2017	38.62	38.86	38.48	38.57
6358	NYSE	CNS	Tue, Aug 22, 2017	39.37	39.64	38.42	38.79
6357	NYSE	CNS	Mon, Aug 21, 2017	39.04	39.63	39.03	39.20
6356	NYSE	CNS	Fri, Aug 18, 2017	39.02	39.91	38.79	39.09
6355	NYSE	CNS	Thu, Aug 17, 2017	39.70	39.77	39.05	39.30
6354	NYSE	CNS	Wed, Aug 16, 2017	39.77	40.76	39.71	39.81
6353	NYSE	CNS	Tue, Aug 15, 2017	39.87	40.09	39.18	39.52
6352	NYSE	CNS	Mon, Aug 14, 2017	39.80	40.02	39.43	39.81
6351	NYSE	CNS	Fri, Aug 11, 2017	39.46	40.24	38.56	39.47
6350	NYSE	CNS	Thu, Aug 10, 2017	40.26	40.98	39.53	39.89
6349	NYSE	CNS	Wed, Aug 9, 2017	40.27	40.75	40.05	40.56
6348	NYSE	CNS	Tue, Aug 8, 2017	40.48	41.01	40.13	40.33
6347	NYSE	CNS	Mon, Aug 7, 2017	40.85	40.90	40.39	40.60
6346	NYSE	CNS	Fri, Aug 4, 2017	40.48	41.20	40.33	40.82
6345	NYSE	CNS	Thu, Aug 3, 2017	40.45	40.99	40.32	40.42
6344	NYSE	CNS	Wed, Aug 2, 2017	40.66	41.35	40.05	40.44
6343	NYSE	CNS	Tue, Aug 1, 2017	40.51	40.88	40.28	40.74
6342	NYSE	CNS	Mon, Jul 31, 2017	40.58	40.68	40.17	40.40
6341	NYSE	CNS	Fri, Jul 28, 2017	41.77	41.78	40.45	40.50
6340	NYSE	CNS	Thu, Jul 27, 2017	42.09	42.28	41.39	41.91
6339	NYSE	CNS	Wed, Jul 26, 2017	41.94	42.28	41.80	41.98
6338	NYSE	CNS	Tue, Jul 25, 2017	41.61	42.51	41.30	41.83
6337	NYSE	CNS	Mon, Jul 24, 2017	41.29	41.48	41.00	41.43
6336	NYSE	CNS	Fri, Jul 21, 2017	41.87	41.87	41.06	41.42
6335	NYSE	CNS	Thu, Jul 20, 2017	42.31	42.99	40.91	41.51
6334	NYSE	CNS	Wed, Jul 19, 2017	41.80	42.31	41.31	42.24
6333	NYSE	CNS	Tue, Jul 18, 2017	41.66	41.93	41.41	41.77
6332	NYSE	CNS	Mon, Jul 17, 2017	41.63	41.89	41.23	41.78
6331	NYSE	CNS	Fri, Jul 14, 2017	41.66	42.00	41.47	41.66
6330	NYSE	CNS	Thu, Jul 13, 2017	42.02	42.02	41.29	41.70
6329	NYSE	CNS	Wed, Jul 12, 2017	41.85	42.16	41.40	41.70
6328	NYSE	CNS	Tue, Jul 11, 2017	41.63	42.02	41.33	41.67
6327	NYSE	CNS	Mon, Jul 10, 2017	41.69	42.06	40.80	41.64
6326	NYSE	CNS	Fri, Jul 7, 2017	41.16	41.94	40.63	41.69
6325	NYSE	CNS	Thu, Jul 6, 2017	41.36	41.54	40.72	40.84
6324	NYSE	CNS	Wed, Jul 5, 2017	41.09	41.91	40.37	41.37
6323	NYSE	CNS	Mon, Jul 3, 2017	40.71	41.41	40.52	41.09
6322	NYSE	CNS	Fri, Jun 30, 2017	40.50	41.09	40.19	40.54
6321	NYSE	CNS	Thu, Jun 29, 2017	41.10	41.10	40.16	40.41
6320	NYSE	CNS	Wed, Jun 28, 2017	40.69	41.38	40.66	40.94
6319	NYSE	CNS	Tue, Jun 27, 2017	40.60	40.87	40.34	40.48
6318	NYSE	CNS	Mon, Jun 26, 2017	40.57	40.80	40.42	40.50
6317	NYSE	CNS	Fri, Jun 23, 2017	40.83	41.17	40.45	40.46
6316	NYSE	CNS	Thu, Jun 22, 2017	40.25	40.89	40.25	40.80
6315	NYSE	CNS	Wed, Jun 21, 2017	40.57	40.86	39.80	40.50
6314	NYSE	CNS	Tue, Jun 20, 2017	40.74	40.87	40.22	40.48
6313	NYSE	CNS	Mon, Jun 19, 2017	41.19	41.89	40.43	40.83
6312	NYSE	CNS	Fri, Jun 16, 2017	40.77	41.15	40.77	41.13
6311	NYSE	CNS	Thu, Jun 15, 2017	41.23	41.52	40.89	41.09
6310	NYSE	CNS	Wed, Jun 14, 2017	41.49	41.93	41.30	41.63
6309	NYSE	CNS	Tue, Jun 13, 2017	41.88	41.91	41.58	41.63
6308	NYSE	CNS	Mon, Jun 12, 2017	40.95	41.82	40.95	41.79
6307	NYSE	CNS	Fri, Jun 9, 2017	40.77	41.39	40.77	40.96
6306	NYSE	CNS	Thu, Jun 8, 2017	40.51	40.78	40.34	40.70
6305	NYSE	CNS	Wed, Jun 7, 2017	40.22	40.80	40.19	40.48
6304	NYSE	CNS	Tue, Jun 6, 2017	39.52	40.37	39.24	40.19
6303	NYSE	CNS	Mon, Jun 5, 2017	39.98	40.16	39.65	39.68
6302	NYSE	CNS	Fri, Jun 2, 2017	39.69	40.38	39.61	39.98
6301	NYSE	CNS	Thu, Jun 1, 2017	39.30	39.68	38.92	39.65
6300	NYSE	CNS	Wed, May 31, 2017	39.05	39.24	38.94	39.20
6299	NYSE	CNS	Tue, May 30, 2017	38.90	39.13	38.76	39.00
6298	NYSE	CNS	Fri, May 26, 2017	39.14	39.62	39.14	39.23
6297	NYSE	CNS	Thu, May 25, 2017	39.30	39.78	39.03	39.31
6296	NYSE	CNS	Wed, May 24, 2017	39.10	39.43	38.64	39.07
6295	NYSE	CNS	Tue, May 23, 2017	39.09	39.09	38.62	38.92
6294	NYSE	CNS	Mon, May 22, 2017	39.33	39.49	38.76	39.01
6293	NYSE	CNS	Fri, May 19, 2017	39.19	39.51	38.96	39.12
6292	NYSE	CNS	Thu, May 18, 2017	38.92	39.35	38.86	39.20
6291	NYSE	CNS	Wed, May 17, 2017	38.43	39.16	38.25	38.91
6290	NYSE	CNS	Tue, May 16, 2017	38.84	39.70	38.56	38.89
6289	NYSE	CNS	Mon, May 15, 2017	38.65	38.90	38.61	38.75
6288	NYSE	CNS	Fri, May 12, 2017	38.44	38.54	38.02	38.48
6287	NYSE	CNS	Thu, May 11, 2017	39.08	39.18	38.38	38.43
6286	NYSE	CNS	Wed, May 10, 2017	38.97	39.36	38.74	39.16
6285	NYSE	CNS	Tue, May 9, 2017	39.24	39.32	38.91	38.98
6284	NYSE	CNS	Mon, May 8, 2017	39.48	39.74	38.74	39.22
6283	NYSE	CNS	Fri, May 5, 2017	39.03	39.42	38.96	39.40
6282	NYSE	CNS	Thu, May 4, 2017	39.50	39.53	38.68	38.94
6281	NYSE	CNS	Wed, May 3, 2017	39.60	39.73	39.13	39.41
6280	NYSE	CNS	Tue, May 2, 2017	40.03	40.03	39.60	39.71
6279	NYSE	CNS	Mon, May 1, 2017	40.03	40.32	39.33	39.91
6278	NYSE	CNS	Fri, Apr 28, 2017	40.74	40.74	39.88	39.90
6277	NYSE	CNS	Thu, Apr 27, 2017	40.70	40.78	40.16	40.56
6276	NYSE	CNS	Wed, Apr 26, 2017	40.78	40.78	40.46	40.52
6275	NYSE	CNS	Tue, Apr 25, 2017	41.19	41.45	40.61	40.66
6274	NYSE	CNS	Mon, Apr 24, 2017	41.52	41.66	40.44	40.87
6273	NYSE	CNS	Fri, Apr 21, 2017	40.76	41.40	40.75	40.98
6272	NYSE	CNS	Thu, Apr 20, 2017	40.50	41.24	39.64	40.73
6271	NYSE	CNS	Wed, Apr 19, 2017	40.87	41.01	40.15	40.22
6270	NYSE	CNS	Tue, Apr 18, 2017	40.00	40.69	39.73	40.59
6269	NYSE	CNS	Mon, Apr 17, 2017	40.07	40.47	39.57	40.21
6268	NYSE	CNS	Thu, Apr 13, 2017	39.35	40.18	39.35	39.90
6267	NYSE	CNS	Wed, Apr 12, 2017	39.23	39.53	38.95	39.40
6266	NYSE	CNS	Tue, Apr 11, 2017	38.67	39.12	38.38	39.11
6265	NYSE	CNS	Mon, Apr 10, 2017	38.55	38.92	38.41	38.77
6264	NYSE	CNS	Fri, Apr 7, 2017	38.48	38.71	38.15	38.49
6263	NYSE	CNS	Thu, Apr 6, 2017	38.48	38.67	38.10	38.50
6262	NYSE	CNS	Wed, Apr 5, 2017	38.86	39.28	38.44	38.46
6261	NYSE	CNS	Tue, Apr 4, 2017	39.01	39.11	38.31	38.73
6260	NYSE	CNS	Mon, Apr 3, 2017	39.85	40.01	38.94	39.10
6259	NYSE	CNS	Fri, Mar 31, 2017	39.57	40.39	39.24	39.97
6258	NYSE	CNS	Thu, Mar 30, 2017	38.69	39.70	38.55	39.67
6257	NYSE	CNS	Wed, Mar 29, 2017	38.57	38.88	38.34	38.71
6256	NYSE	CNS	Tue, Mar 28, 2017	37.53	38.53	37.10	38.48
6255	NYSE	CNS	Mon, Mar 27, 2017	37.23	37.80	37.08	37.68
6254	NYSE	CNS	Fri, Mar 24, 2017	37.76	38.15	37.38	37.56
6253	NYSE	CNS	Thu, Mar 23, 2017	37.59	37.91	37.38	37.72
6252	NYSE	CNS	Wed, Mar 22, 2017	37.22	37.65	36.98	37.51
6251	NYSE	CNS	Tue, Mar 21, 2017	37.68	37.91	37.23	37.30
6250	NYSE	CNS	Mon, Mar 20, 2017	37.38	37.54	37.10	37.44
6249	NYSE	CNS	Fri, Mar 17, 2017	37.45	37.74	37.19	37.43
6248	NYSE	CNS	Thu, Mar 16, 2017	37.74	37.90	37.36	37.39
6247	NYSE	CNS	Wed, Mar 15, 2017	37.16	37.88	37.10	37.60
6246	NYSE	CNS	Tue, Mar 14, 2017	37.04	37.43	36.62	37.04
6245	NYSE	CNS	Mon, Mar 13, 2017	37.42	37.59	37.05	37.26
6244	NYSE	CNS	Fri, Mar 10, 2017	37.62	37.88	37.31	37.44
6243	NYSE	CNS	Thu, Mar 9, 2017	37.48	37.79	37.25	37.38
6242	NYSE	CNS	Wed, Mar 8, 2017	37.71	37.85	37.34	37.40
6241	NYSE	CNS	Tue, Mar 7, 2017	37.15	37.77	37.04	37.51
6240	NYSE	CNS	Mon, Mar 6, 2017	37.50	37.83	37.30	37.20
6239	NYSE	CNS	Fri, Mar 3, 2017	37.72	38.05	37.17	37.76
6238	NYSE	CNS	Thu, Mar 2, 2017	38.42	38.47	37.30	37.51
6237	NYSE	CNS	Wed, Mar 1, 2017	38.27	38.54	37.90	38.48
6236	NYSE	CNS	Tue, Feb 28, 2017	37.21	37.68	36.92	37.61
6235	NYSE	CNS	Mon, Feb 27, 2017	36.99	37.33	36.09	37.23
6234	NYSE	CNS	Fri, Feb 24, 2017	36.21	36.89	36.20	36.89
6233	NYSE	CNS	Thu, Feb 23, 2017	36.75	36.99	35.83	36.30
6232	NYSE	CNS	Wed, Feb 22, 2017	36.31	37.21	36.18	36.61
6231	NYSE	CNS	Tue, Feb 21, 2017	36.13	36.57	36.02	36.30
6230	NYSE	CNS	Fri, Feb 17, 2017	35.32	36.00	35.21	36.00
6229	NYSE	CNS	Thu, Feb 16, 2017	35.44	35.72	34.98	35.37
6228	NYSE	CNS	Wed, Feb 15, 2017	34.72	35.52	34.72	35.48
6227	NYSE	CNS	Tue, Feb 14, 2017	35.02	35.22	34.49	34.67
6226	NYSE	CNS	Mon, Feb 13, 2017	35.07	35.18	34.82	35.15
6225	NYSE	CNS	Fri, Feb 10, 2017	35.29	35.29	34.71	34.81
6224	NYSE	CNS	Thu, Feb 9, 2017	35.07	35.22	34.96	34.96
6223	NYSE	CNS	Wed, Feb 8, 2017	34.44	35.13	34.15	35.12
6222	NYSE	CNS	Tue, Feb 7, 2017	34.98	35.09	34.44	34.51
6221	NYSE	CNS	Mon, Feb 6, 2017	34.78	35.10	34.75	34.94
6220	NYSE	CNS	Fri, Feb 3, 2017	35.12	35.33	34.82	34.99
6219	NYSE	CNS	Thu, Feb 2, 2017	34.93	34.93	34.41	34.62
6218	NYSE	CNS	Wed, Feb 1, 2017	35.03	35.38	34.74	34.85
6217	NYSE	CNS	Tue, Jan 31, 2017	34.25	35.02	34.16	34.89
6216	NYSE	CNS	Mon, Jan 30, 2017	34.74	35.05	34.35	34.45
6215	NYSE	CNS	Fri, Jan 27, 2017	35.58	35.58	34.72	35.07
6214	NYSE	CNS	Thu, Jan 26, 2017	35.82	36.02	35.21	35.51
6213	NYSE	CNS	Wed, Jan 25, 2017	36.90	36.90	35.86	35.93
6212	NYSE	CNS	Tue, Jan 24, 2017	36.35	36.82	36.16	36.55
6211	NYSE	CNS	Mon, Jan 23, 2017	36.20	36.61	35.71	36.25
6210	NYSE	CNS	Fri, Jan 20, 2017	35.27	36.17	34.54	36.11
6209	NYSE	CNS	Thu, Jan 19, 2017	34.37	36.25	33.83	35.47
6208	NYSE	CNS	Wed, Jan 18, 2017	34.52	34.68	33.89	34.35
6207	NYSE	CNS	Tue, Jan 17, 2017	35.03	35.06	34.23	34.31
6206	NYSE	CNS	Fri, Jan 13, 2017	35.06	35.47	34.75	35.30
6205	NYSE	CNS	Thu, Jan 12, 2017	34.30	35.28	33.71	35.05
6204	NYSE	CNS	Wed, Jan 11, 2017	33.87	34.65	33.48	34.65
6203	NYSE	CNS	Tue, Jan 10, 2017	33.30	34.16	33.19	33.88
6202	NYSE	CNS	Mon, Jan 9, 2017	33.88	33.97	33.27	33.30
6201	NYSE	CNS	Fri, Jan 6, 2017	33.75	34.10	33.32	33.89
6200	NYSE	CNS	Thu, Jan 5, 2017	33.98	34.49	33.50	33.63
6199	NYSE	CNS	Wed, Jan 4, 2017	33.99	34.73	33.84	34.25
6198	NYSE	CNS	Tue, Jan 3, 2017	34.08	34.08	33.53	33.85
6197	NYSE	CNS	Fri, Dec 30, 2016	33.72	33.72	33.26	33.60
6196	NYSE	CNS	Thu, Dec 29, 2016	33.53	33.70	33.34	33.56
6195	NYSE	CNS	Wed, Dec 28, 2016	33.96	34.17	33.48	33.52
6194	NYSE	CNS	Tue, Dec 27, 2016	33.91	34.03	33.68	33.77
6193	NYSE	CNS	Fri, Dec 23, 2016	33.86	33.95	33.61	33.81
6192	NYSE	CNS	Thu, Dec 22, 2016	34.03	34.24	33.85	34.20
6191	NYSE	CNS	Wed, Dec 21, 2016	34.92	34.92	34.29	34.35
6190	NYSE	CNS	Tue, Dec 20, 2016	35.33	35.49	34.56	34.84
6189	NYSE	CNS	Mon, Dec 19, 2016	34.60	35.52	34.58	35.14
6188	NYSE	CNS	Fri, Dec 16, 2016	34.09	34.89	33.44	34.09
6187	NYSE	CNS	Thu, Dec 15, 2016	35.17	35.46	34.80	35.16
6186	NYSE	CNS	Wed, Dec 14, 2016	35.90	36.16	35.00	35.20
6185	NYSE	CNS	Tue, Dec 13, 2016	36.56	36.56	35.80	36.01
6184	NYSE	CNS	Mon, Dec 12, 2016	36.83	36.97	36.09	36.29
6183	NYSE	CNS	Fri, Dec 9, 2016	37.74	37.74	36.55	37.03
6182	NYSE	CNS	Thu, Dec 8, 2016	36.76	37.43	36.54	37.23
6181	NYSE	CNS	Wed, Dec 7, 2016	35.97	37.12	35.74	36.75
6180	NYSE	CNS	Tue, Dec 6, 2016	35.64	35.96	35.27	35.86
6179	NYSE	CNS	Mon, Dec 5, 2016	35.50	35.57	35.06	35.50
6178	NYSE	CNS	Fri, Dec 2, 2016	35.24	35.36	34.77	35.18
6177	NYSE	CNS	Thu, Dec 1, 2016	35.74	36.16	35.03	35.29
6176	NYSE	CNS	Wed, Nov 30, 2016	35.82	35.86	35.20	35.60
6175	NYSE	CNS	Tue, Nov 29, 2016	35.52	35.89	35.27	35.70
6174	NYSE	CNS	Mon, Nov 28, 2016	35.48	35.85	35.12	35.32
6173	NYSE	CNS	Fri, Nov 25, 2016	35.22	35.46	34.90	35.44
6172	NYSE	CNS	Wed, Nov 23, 2016	35.32	35.44	35.08	35.27
6171	NYSE	CNS	Tue, Nov 22, 2016	35.28	35.51	35.00	35.40
6170	NYSE	CNS	Mon, Nov 21, 2016	34.71	35.14	34.71	35.04
6169	NYSE	CNS	Fri, Nov 18, 2016	34.70	35.23	34.69	35.20
6168	NYSE	CNS	Thu, Nov 17, 2016	34.21	35.34	34.21	34.65
6167	NYSE	CNS	Wed, Nov 16, 2016	33.43	34.30	33.20	34.13
6166	NYSE	CNS	Tue, Nov 15, 2016	33.99	34.67	33.16	33.70
6165	NYSE	CNS	Mon, Nov 14, 2016	35.49	35.75	33.57	33.69
6164	NYSE	CNS	Fri, Nov 11, 2016	35.37	35.62	34.55	35.11
6163	NYSE	CNS	Thu, Nov 10, 2016	37.73	38.39	34.79	35.17
6162	NYSE	CNS	Wed, Nov 9, 2016	35.70	37.70	35.00	37.42
6161	NYSE	CNS	Tue, Nov 8, 2016	36.30	36.30	36.00	36.04
6160	NYSE	CNS	Mon, Nov 7, 2016	36.61	36.81	36.21	36.35
6159	NYSE	CNS	Fri, Nov 4, 2016	35.48	36.38	35.43	35.97
6158	NYSE	CNS	Thu, Nov 3, 2016	36.07	36.54	35.63	35.74
6157	NYSE	CNS	Wed, Nov 2, 2016	36.07	36.21	35.81	35.82
6156	NYSE	CNS	Tue, Nov 1, 2016	37.20	37.20	35.72	36.08
6155	NYSE	CNS	Mon, Oct 31, 2016	36.82	37.56	36.35	37.18
6154	NYSE	CNS	Fri, Oct 28, 2016	36.78	37.68	35.85	36.81
6153	NYSE	CNS	Thu, Oct 27, 2016	37.65	37.65	36.55	36.60
6152	NYSE	CNS	Wed, Oct 26, 2016	37.16	37.75	36.94	37.38
6151	NYSE	CNS	Tue, Oct 25, 2016	38.09	38.09	37.08	37.33
6150	NYSE	CNS	Mon, Oct 24, 2016	38.33	38.48	37.72	38.08
6149	NYSE	CNS	Fri, Oct 21, 2016	38.25	38.27	37.37	38.07
6148	NYSE	CNS	Thu, Oct 20, 2016	38.77	39.56	38.62	38.64
6147	NYSE	CNS	Wed, Oct 19, 2016	38.74	38.87	38.23	38.74
6146	NYSE	CNS	Tue, Oct 18, 2016	38.90	38.92	38.51	38.57
6145	NYSE	CNS	Mon, Oct 17, 2016	38.79	38.83	38.40	38.44
6144	NYSE	CNS	Fri, Oct 14, 2016	39.31	39.48	38.78	38.81
6143	NYSE	CNS	Thu, Oct 13, 2016	38.80	39.01	38.42	38.83
6142	NYSE	CNS	Wed, Oct 12, 2016	39.45	40.00	38.76	39.24
6141	NYSE	CNS	Tue, Oct 11, 2016	40.63	40.67	38.97	39.62
6140	NYSE	CNS	Mon, Oct 10, 2016	41.43	41.58	40.03	40.69
6139	NYSE	CNS	Fri, Oct 7, 2016	41.44	41.50	40.40	41.17
6138	NYSE	CNS	Thu, Oct 6, 2016	42.28	42.28	41.31	41.52
6137	NYSE	CNS	Wed, Oct 5, 2016	42.72	42.81	41.84	42.25
6136	NYSE	CNS	Tue, Oct 4, 2016	43.03	43.03	42.18	42.46
6135	NYSE	CNS	Mon, Oct 3, 2016	42.79	43.11	42.61	42.88
6134	NYSE	CNS	Fri, Sep 30, 2016	43.22	43.22	42.58	42.75
6133	NYSE	CNS	Thu, Sep 29, 2016	42.93	43.20	42.65	42.84
6132	NYSE	CNS	Wed, Sep 28, 2016	43.08	43.17	42.61	43.10
6131	NYSE	CNS	Tue, Sep 27, 2016	42.64	43.17	42.57	42.87
6130	NYSE	CNS	Mon, Sep 26, 2016	42.72	42.91	42.53	42.64
6129	NYSE	CNS	Fri, Sep 23, 2016	42.58	43.18	42.41	42.96
6128	NYSE	CNS	Thu, Sep 22, 2016	42.58	43.02	42.32	42.85
6127	NYSE	CNS	Wed, Sep 21, 2016	41.98	42.49	41.59	42.15
6126	NYSE	CNS	Tue, Sep 20, 2016	42.63	43.04	41.67	41.76
6125	NYSE	CNS	Mon, Sep 19, 2016	41.61	42.85	41.61	42.32
6124	NYSE	CNS	Fri, Sep 16, 2016	41.73	41.79	41.40	41.55
6123	NYSE	CNS	Thu, Sep 15, 2016	41.85	42.03	40.99	41.76
6122	NYSE	CNS	Wed, Sep 14, 2016	41.03	42.31	40.64	41.75
6121	NYSE	CNS	Tue, Sep 13, 2016	40.78	41.63	39.93	41.30
6120	NYSE	CNS	Mon, Sep 12, 2016	40.12	41.41	40.12	41.29
6119	NYSE	CNS	Fri, Sep 9, 2016	42.35	42.45	40.48	40.52
6118	NYSE	CNS	Thu, Sep 8, 2016	42.77	42.89	42.08	42.62
6117	NYSE	CNS	Wed, Sep 7, 2016	43.06	43.06	42.17	42.82
6116	NYSE	CNS	Tue, Sep 6, 2016	42.35	43.47	41.84	43.09
6115	NYSE	CNS	Fri, Sep 2, 2016	42.27	42.39	41.96	42.28
6114	NYSE	CNS	Thu, Sep 1, 2016	42.24	42.72	41.42	42.07
6113	NYSE	CNS	Wed, Aug 31, 2016	42.54	42.71	42.09	42.13
6112	NYSE	CNS	Tue, Aug 30, 2016	42.36	42.65	42.23	42.59
6111	NYSE	CNS	Mon, Aug 29, 2016	42.88	43.20	42.54	42.37
6110	NYSE	CNS	Fri, Aug 26, 2016	43.01	43.25	42.66	42.78
6109	NYSE	CNS	Thu, Aug 25, 2016	42.74	43.05	42.23	42.93
6108	NYSE	CNS	Wed, Aug 24, 2016	43.00	43.44	42.73	42.84
6107	NYSE	CNS	Tue, Aug 23, 2016	43.07	43.28	42.72	43.18
6106	NYSE	CNS	Mon, Aug 22, 2016	42.73	42.80	42.37	42.78
6105	NYSE	CNS	Fri, Aug 19, 2016	42.77	43.28	42.42	42.82
6104	NYSE	CNS	Thu, Aug 18, 2016	42.05	42.82	41.69	42.75
6103	NYSE	CNS	Wed, Aug 17, 2016	41.94	42.78	41.74	42.14
6102	NYSE	CNS	Tue, Aug 16, 2016	42.35	42.47	41.89	41.94
6101	NYSE	CNS	Mon, Aug 15, 2016	42.53	42.74	42.12	42.49
6100	NYSE	CNS	Fri, Aug 12, 2016	42.38	42.68	42.21	42.33
6099	NYSE	CNS	Thu, Aug 11, 2016	42.58	43.11	42.04	42.62
6098	NYSE	CNS	Wed, Aug 10, 2016	42.70	42.94	42.00	42.40
6097	NYSE	CNS	Tue, Aug 9, 2016	42.78	42.78	42.38	42.51
6096	NYSE	CNS	Mon, Aug 8, 2016	43.12	43.24	42.36	42.62
6095	NYSE	CNS	Fri, Aug 5, 2016	42.63	43.47	42.63	43.07
6094	NYSE	CNS	Thu, Aug 4, 2016	42.19	42.35	41.99	42.25
6093	NYSE	CNS	Wed, Aug 3, 2016	41.74	42.50	41.41	42.16
6092	NYSE	CNS	Tue, Aug 2, 2016	42.78	42.78	41.52	41.72
6091	NYSE	CNS	Mon, Aug 1, 2016	43.14	43.54	42.66	42.82
6090	NYSE	CNS	Fri, Jul 29, 2016	43.03	43.51	42.65	43.10
6089	NYSE	CNS	Thu, Jul 28, 2016	43.27	43.30	42.79	43.05
6088	NYSE	CNS	Wed, Jul 27, 2016	42.68	43.41	42.63	43.25
6087	NYSE	CNS	Tue, Jul 26, 2016	43.11	43.24	42.45	42.70
6086	NYSE	CNS	Mon, Jul 25, 2016	43.46	43.46	42.85	43.00
6085	NYSE	CNS	Fri, Jul 22, 2016	42.83	43.76	42.38	43.55
6084	NYSE	CNS	Thu, Jul 21, 2016	43.08	43.28	42.62	42.69
6083	NYSE	CNS	Wed, Jul 20, 2016	43.83	43.83	42.81	43.07
6082	NYSE	CNS	Tue, Jul 19, 2016	43.48	43.81	43.22	43.49
6081	NYSE	CNS	Mon, Jul 18, 2016	43.49	43.66	42.89	43.42
6080	NYSE	CNS	Fri, Jul 15, 2016	43.15	43.51	42.54	43.48
6079	NYSE	CNS	Thu, Jul 14, 2016	43.20	43.39	42.96	43.06
6078	NYSE	CNS	Wed, Jul 13, 2016	42.36	42.67	42.22	42.60
6077	NYSE	CNS	Tue, Jul 12, 2016	41.50	42.24	41.41	42.00
6076	NYSE	CNS	Mon, Jul 11, 2016	40.66	41.22	40.21	41.22
6075	NYSE	CNS	Fri, Jul 8, 2016	39.53	40.35	39.53	40.26
6074	NYSE	CNS	Thu, Jul 7, 2016	38.94	39.49	38.56	38.97
6073	NYSE	CNS	Wed, Jul 6, 2016	39.23	39.53	38.70	38.77
6072	NYSE	CNS	Tue, Jul 5, 2016	39.45	39.78	39.13	39.36
6071	NYSE	CNS	Fri, Jul 1, 2016	40.26	40.83	39.77	39.89
6070	NYSE	CNS	Thu, Jun 30, 2016	39.95	40.46	39.57	40.44
6069	NYSE	CNS	Wed, Jun 29, 2016	39.18	39.77	38.96	39.69
6068	NYSE	CNS	Tue, Jun 28, 2016	39.17	39.17	38.23	38.85
6067	NYSE	CNS	Mon, Jun 27, 2016	38.85	39.11	38.33	38.60
6066	NYSE	CNS	Fri, Jun 24, 2016	39.77	40.54	39.24	39.51
6065	NYSE	CNS	Thu, Jun 23, 2016	40.75	41.27	40.61	41.26
6064	NYSE	CNS	Wed, Jun 22, 2016	40.09	40.38	39.91	40.03
6063	NYSE	CNS	Tue, Jun 21, 2016	40.38	40.46	40.05	40.07
6062	NYSE	CNS	Mon, Jun 20, 2016	40.38	40.83	40.03	40.15
6061	NYSE	CNS	Fri, Jun 17, 2016	39.95	40.18	39.31	39.68
6060	NYSE	CNS	Thu, Jun 16, 2016	39.48	39.91	39.04	39.89
6059	NYSE	CNS	Wed, Jun 15, 2016	39.14	40.01	38.51	39.83
6058	NYSE	CNS	Tue, Jun 14, 2016	38.41	39.36	38.00	39.06
6057	NYSE	CNS	Mon, Jun 13, 2016	38.56	39.05	38.44	38.58
6056	NYSE	CNS	Fri, Jun 10, 2016	38.91	39.20	38.69	38.90
6055	NYSE	CNS	Thu, Jun 9, 2016	38.99	39.63	38.96	39.58
6054	NYSE	CNS	Wed, Jun 8, 2016	39.12	39.33	38.59	39.24
6053	NYSE	CNS	Tue, Jun 7, 2016	39.13	39.57	38.82	39.08
6052	NYSE	CNS	Mon, Jun 6, 2016	39.00	39.53	39.00	39.13
6051	NYSE	CNS	Fri, Jun 3, 2016	38.04	39.17	37.98	38.98
6050	NYSE	CNS	Thu, Jun 2, 2016	38.06	38.37	37.73	38.35
6049	NYSE	CNS	Wed, Jun 1, 2016	38.31	38.48	38.02	38.31
6048	NYSE	CNS	Tue, May 31, 2016	38.57	38.90	38.27	38.59
6047	NYSE	CNS	Fri, May 27, 2016	38.31	38.82	38.14	38.50
6046	NYSE	CNS	Thu, May 26, 2016	38.58	38.58	38.07	38.31
6045	NYSE	CNS	Wed, May 25, 2016	38.52	38.92	38.40	38.49
6044	NYSE	CNS	Tue, May 24, 2016	38.06	39.08	38.06	38.58
6043	NYSE	CNS	Mon, May 23, 2016	37.40	38.02	37.18	37.81
6042	NYSE	CNS	Fri, May 20, 2016	37.27	37.77	37.18	37.37
6041	NYSE	CNS	Thu, May 19, 2016	37.29	37.65	36.74	37.10
6040	NYSE	CNS	Wed, May 18, 2016	37.01	38.03	37.01	37.42
6039	NYSE	CNS	Tue, May 17, 2016	38.13	38.13	37.13	37.14
6038	NYSE	CNS	Mon, May 16, 2016	38.18	38.79	38.16	38.30
6037	NYSE	CNS	Fri, May 13, 2016	38.16	38.74	38.08	38.13
6036	NYSE	CNS	Thu, May 12, 2016	37.70	38.44	37.42	38.22
6035	NYSE	CNS	Wed, May 11, 2016	38.38	38.67	37.68	37.71
6034	NYSE	CNS	Tue, May 10, 2016	38.71	39.16	38.40	38.60
6033	NYSE	CNS	Mon, May 9, 2016	38.47	38.70	37.88	38.28
6032	NYSE	CNS	Fri, May 6, 2016	38.47	38.70	37.89	38.56
6031	NYSE	CNS	Thu, May 5, 2016	38.36	39.23	38.16	38.53
6030	NYSE	CNS	Wed, May 4, 2016	39.00	39.38	38.17	38.28
6029	NYSE	CNS	Tue, May 3, 2016	39.80	40.69	38.51	39.36
6028	NYSE	CNS	Mon, May 2, 2016	39.31	40.66	39.17	40.30
6027	NYSE	CNS	Fri, Apr 29, 2016	39.70	39.71	39.11	39.27
6026	NYSE	CNS	Thu, Apr 28, 2016	41.06	41.19	39.64	39.74
6025	NYSE	CNS	Wed, Apr 27, 2016	40.54	41.65	40.54	41.44
6024	NYSE	CNS	Tue, Apr 26, 2016	40.96	41.15	40.41	40.71
6023	NYSE	CNS	Mon, Apr 25, 2016	41.09	41.09	40.42	40.67
6022	NYSE	CNS	Fri, Apr 22, 2016	41.00	42.16	41.00	41.19
6021	NYSE	CNS	Thu, Apr 21, 2016	40.50	41.77	40.50	41.01
6020	NYSE	CNS	Wed, Apr 20, 2016	41.78	42.31	41.47	41.96
6019	NYSE	CNS	Tue, Apr 19, 2016	41.93	42.37	41.61	41.77
6018	NYSE	CNS	Mon, Apr 18, 2016	41.01	41.93	40.95	41.75
6017	NYSE	CNS	Fri, Apr 15, 2016	41.18	41.66	40.83	41.11
6016	NYSE	CNS	Thu, Apr 14, 2016	41.08	41.50	40.84	41.24
6015	NYSE	CNS	Wed, Apr 13, 2016	40.51	41.73	40.51	41.04
6014	NYSE	CNS	Tue, Apr 12, 2016	39.90	40.40	39.79	40.05
6013	NYSE	CNS	Mon, Apr 11, 2016	38.77	40.38	38.77	39.84
6012	NYSE	CNS	Fri, Apr 8, 2016	37.80	38.09	37.33	38.02
6011	NYSE	CNS	Thu, Apr 7, 2016	38.68	38.71	37.24	37.64
6010	NYSE	CNS	Wed, Apr 6, 2016	38.54	39.08	38.54	38.88
6009	NYSE	CNS	Tue, Apr 5, 2016	39.84	39.84	39.84	38.48
6008	NYSE	CNS	Mon, Apr 4, 2016	39.65	39.87	39.17	39.84
6007	NYSE	CNS	Fri, Apr 1, 2016	38.63	39.53	38.44	39.39
6006	NYSE	CNS	Thu, Mar 31, 2016	38.97	39.63	38.88	38.92
6005	NYSE	CNS	Wed, Mar 30, 2016	38.81	39.14	38.64	38.89
6004	NYSE	CNS	Tue, Mar 29, 2016	37.33	38.71	36.80	38.68
6003	NYSE	CNS	Mon, Mar 28, 2016	36.85	37.48	36.47	37.44
6002	NYSE	CNS	Thu, Mar 24, 2016	36.94	36.94	36.94	36.80
6001	NYSE	CNS	Wed, Mar 23, 2016	37.11	37.46	36.94	36.94
6000	NYSE	CNS	Tue, Mar 22, 2016	37.03	37.44	36.65	37.22
5999	NYSE	CNS	Mon, Mar 21, 2016	36.51	37.42	36.51	37.27
5998	NYSE	CNS	Fri, Mar 18, 2016	36.22	36.68	35.88	36.65
5997	NYSE	CNS	Thu, Mar 17, 2016	35.56	36.19	35.49	36.01
5996	NYSE	CNS	Wed, Mar 16, 2016	35.00	36.00	34.28	35.72
5995	NYSE	CNS	Tue, Mar 15, 2016	33.52	33.52	33.52	35.08
5994	NYSE	CNS	Mon, Mar 14, 2016	33.37	34.21	32.99	33.49
5993	NYSE	CNS	Fri, Mar 11, 2016	32.26	32.26	32.26	33.34
5992	NYSE	CNS	Thu, Mar 10, 2016	32.55	32.68	31.86	32.26
5991	NYSE	CNS	Wed, Mar 9, 2016	32.60	32.60	32.60	32.19
5990	NYSE	CNS	Tue, Mar 8, 2016	33.49	33.81	32.57	32.60
5989	NYSE	CNS	Mon, Mar 7, 2016	33.53	33.97	33.31	33.80
5988	NYSE	CNS	Fri, Mar 4, 2016	33.02	33.02	33.02	34.01
5987	NYSE	CNS	Thu, Mar 3, 2016	32.34	32.34	32.34	33.02
5986	NYSE	CNS	Wed, Mar 2, 2016	31.81	32.34	31.67	32.34
5985	NYSE	CNS	Tue, Mar 1, 2016	31.37	31.91	31.27	31.85
5984	NYSE	CNS	Mon, Feb 29, 2016	31.47	31.93	31.08	31.12
5983	NYSE	CNS	Fri, Feb 26, 2016	31.60	31.75	31.25	31.53
5982	NYSE	CNS	Thu, Feb 25, 2016	31.25	31.49	30.65	31.31
5981	NYSE	CNS	Wed, Feb 24, 2016	30.54	31.35	30.11	31.23
5980	NYSE	CNS	Tue, Feb 23, 2016	30.44	30.94	30.39	30.91
5979	NYSE	CNS	Mon, Feb 22, 2016	30.22	30.72	30.03	30.52
5978	NYSE	CNS	Fri, Feb 19, 2016	29.74	29.99	29.48	29.68
5977	NYSE	CNS	Thu, Feb 18, 2016	30.28	30.54	29.73	29.77
5976	NYSE	CNS	Wed, Feb 17, 2016	29.87	30.57	29.87	30.23
5975	NYSE	CNS	Tue, Feb 16, 2016	28.96	29.78	28.86	29.72
5974	NYSE	CNS	Fri, Feb 12, 2016	28.23	28.76	27.99	28.51
5973	NYSE	CNS	Thu, Feb 11, 2016	27.39	28.11	27.16	27.84
5972	NYSE	CNS	Wed, Feb 10, 2016	28.99	29.04	27.97	28.05
5971	NYSE	CNS	Tue, Feb 9, 2016	29.02	29.22	28.56	28.67
5970	NYSE	CNS	Mon, Feb 8, 2016	29.26	30.20	29.26	29.50
5969	NYSE	CNS	Fri, Feb 5, 2016	29.25	30.04	29.10	29.66
5968	NYSE	CNS	Thu, Feb 4, 2016	28.80	29.50	28.80	29.30
5967	NYSE	CNS	Wed, Feb 3, 2016	29.43	29.52	28.40	28.80
5966	NYSE	CNS	Tue, Feb 2, 2016	29.39	29.69	29.00	29.23
5965	NYSE	CNS	Mon, Feb 1, 2016	29.89	30.04	29.28	29.90
5964	NYSE	CNS	Fri, Jan 29, 2016	28.76	30.25	28.67	30.22
5963	NYSE	CNS	Thu, Jan 28, 2016	28.65	28.89	28.39	28.57
5962	NYSE	CNS	Wed, Jan 27, 2016	28.44	29.16	28.20	28.37
5961	NYSE	CNS	Tue, Jan 26, 2016	28.28	28.69	28.08	28.60
5960	NYSE	CNS	Mon, Jan 25, 2016	28.91	28.91	27.96	28.09
5959	NYSE	CNS	Fri, Jan 22, 2016	29.36	29.44	28.49	29.07
5958	NYSE	CNS	Thu, Jan 21, 2016	28.99	30.97	28.77	29.38
5957	NYSE	CNS	Wed, Jan 20, 2016	29.51	30.24	28.58	29.88
5956	NYSE	CNS	Tue, Jan 19, 2016	29.54	29.92	29.02	29.79
5955	NYSE	CNS	Fri, Jan 15, 2016	28.52	29.26	27.83	29.06
5954	NYSE	CNS	Thu, Jan 14, 2016	27.23	28.46	26.72	28.30
5953	NYSE	CNS	Wed, Jan 13, 2016	27.85	27.99	26.90	27.10
5952	NYSE	CNS	Tue, Jan 12, 2016	28.32	28.36	27.33	27.77
5951	NYSE	CNS	Mon, Jan 11, 2016	28.52	28.52	27.60	27.99
5950	NYSE	CNS	Fri, Jan 8, 2016	29.33	29.57	28.20	28.24
5949	NYSE	CNS	Thu, Jan 7, 2016	29.46	29.55	28.96	29.06
5948	NYSE	CNS	Wed, Jan 6, 2016	29.65	30.39	29.59	29.98
5947	NYSE	CNS	Tue, Jan 5, 2016	30.15	30.32	29.75	30.13
5946	NYSE	CNS	Mon, Jan 4, 2016	29.86	30.17	29.30	30.09
5945	NYSE	CNS	Thu, Dec 31, 2015	30.85	31.14	30.47	30.48
5944	NYSE	CNS	Wed, Dec 30, 2015	31.29	31.47	30.95	31.21
5943	NYSE	CNS	Tue, Dec 29, 2015	31.19	31.36	30.94	31.36
5942	NYSE	CNS	Mon, Dec 28, 2015	30.96	31.01	30.60	30.93
5941	NYSE	CNS	Thu, Dec 24, 2015	31.24	31.39	30.84	31.10
5940	NYSE	CNS	Wed, Dec 23, 2015	30.70	31.25	30.35	31.21
5939	NYSE	CNS	Tue, Dec 22, 2015	29.96	30.53	29.62	30.47
5938	NYSE	CNS	Mon, Dec 21, 2015	30.52	30.57	29.55	29.85
5937	NYSE	CNS	Fri, Dec 18, 2015	30.27	30.65	30.08	30.32
5936	NYSE	CNS	Thu, Dec 17, 2015	30.58	30.65	30.07	30.48
5935	NYSE	CNS	Wed, Dec 16, 2015	30.50	30.61	29.82	30.52
5934	NYSE	CNS	Tue, Dec 15, 2015	29.92	30.42	29.76	30.18
5933	NYSE	CNS	Mon, Dec 14, 2015	29.80	30.38	29.61	29.70
5932	NYSE	CNS	Fri, Dec 11, 2015	30.42	30.48	29.47	29.80
5931	NYSE	CNS	Thu, Dec 10, 2015	30.74	31.14	30.58	31.04
5930	NYSE	CNS	Wed, Dec 9, 2015	30.80	31.23	30.36	30.79
5929	NYSE	CNS	Tue, Dec 8, 2015	30.72	31.15	30.58	30.96
5928	NYSE	CNS	Mon, Dec 7, 2015	31.59	32.00	30.91	31.07
5927	NYSE	CNS	Fri, Dec 4, 2015	30.96	31.80	30.96	31.76
5926	NYSE	CNS	Thu, Dec 3, 2015	31.05	31.19	30.64	30.90
5925	NYSE	CNS	Wed, Dec 2, 2015	31.35	31.46	30.80	30.87
5924	NYSE	CNS	Tue, Dec 1, 2015	31.04	31.29	30.90	31.27
5923	NYSE	CNS	Mon, Nov 30, 2015	31.77	31.79	30.91	30.96
5922	NYSE	CNS	Fri, Nov 27, 2015	31.18	31.71	31.13	31.67
5921	NYSE	CNS	Wed, Nov 25, 2015	30.87	31.23	30.61	31.15
5920	NYSE	CNS	Tue, Nov 24, 2015	30.73	30.97	30.35	30.88
5919	NYSE	CNS	Mon, Nov 23, 2015	30.14	30.97	29.72	30.96
5918	NYSE	CNS	Fri, Nov 20, 2015	30.71	30.95	30.41	30.69
5917	NYSE	CNS	Thu, Nov 19, 2015	30.62	30.65	30.36	30.63
5916	NYSE	CNS	Wed, Nov 18, 2015	29.96	30.60	29.88	30.56
5915	NYSE	CNS	Tue, Nov 17, 2015	30.39	30.43	29.89	29.98
5914	NYSE	CNS	Mon, Nov 16, 2015	29.53	30.50	29.25	30.42
5913	NYSE	CNS	Fri, Nov 13, 2015	29.48	29.84	29.40	29.56
5912	NYSE	CNS	Thu, Nov 12, 2015	29.77	29.84	29.34	29.53
5911	NYSE	CNS	Wed, Nov 11, 2015	30.35	30.35	29.72	30.01
5910	NYSE	CNS	Tue, Nov 10, 2015	30.45	30.55	29.73	30.29
5909	NYSE	CNS	Mon, Nov 9, 2015	31.41	31.53	30.20	30.44
5908	NYSE	CNS	Fri, Nov 6, 2015	31.50	31.64	31.11	31.42
5907	NYSE	CNS	Thu, Nov 5, 2015	31.28	31.57	31.02	31.29
5906	NYSE	CNS	Wed, Nov 4, 2015	31.08	31.59	31.07	31.29
5905	NYSE	CNS	Tue, Nov 3, 2015	30.75	31.26	30.75	30.98
5904	NYSE	CNS	Mon, Nov 2, 2015	30.62	31.01	30.50	30.88
5903	NYSE	CNS	Fri, Oct 30, 2015	30.14	30.77	30.14	30.59
5902	NYSE	CNS	Thu, Oct 29, 2015	30.86	31.24	30.13	30.19
5901	NYSE	CNS	Wed, Oct 28, 2015	30.03	31.09	29.77	31.09
5900	NYSE	CNS	Tue, Oct 27, 2015	30.27	30.28	29.46	29.99
5899	NYSE	CNS	Mon, Oct 26, 2015	30.69	30.79	30.19	30.46
5898	NYSE	CNS	Fri, Oct 23, 2015	30.65	31.11	30.35	30.69
5897	NYSE	CNS	Thu, Oct 22, 2015	29.46	30.72	29.31	30.33
5896	NYSE	CNS	Wed, Oct 21, 2015	29.46	29.72	29.23	29.31
5895	NYSE	CNS	Tue, Oct 20, 2015	29.19	29.63	29.11	29.40
5894	NYSE	CNS	Mon, Oct 19, 2015	29.48	29.64	28.89	29.19
5893	NYSE	CNS	Fri, Oct 16, 2015	28.42	30.00	28.20	29.67
5892	NYSE	CNS	Thu, Oct 15, 2015	26.85	28.66	25.84	28.28
5891	NYSE	CNS	Wed, Oct 14, 2015	27.70	28.28	27.45	27.53
5890	NYSE	CNS	Tue, Oct 13, 2015	27.95	28.32	27.71	27.79
5889	NYSE	CNS	Mon, Oct 12, 2015	28.02	28.18	27.79	28.12
5888	NYSE	CNS	Fri, Oct 9, 2015	27.83	28.35	27.72	27.99
5887	NYSE	CNS	Thu, Oct 8, 2015	27.68	27.88	27.51	27.77
5886	NYSE	CNS	Wed, Oct 7, 2015	27.32	28.02	27.20	27.79
5885	NYSE	CNS	Tue, Oct 6, 2015	26.95	27.46	26.92	27.31
5884	NYSE	CNS	Mon, Oct 5, 2015	26.62	27.31	26.33	26.93
5883	NYSE	CNS	Fri, Oct 2, 2015	26.66	26.66	26.03	26.47
5882	NYSE	CNS	Thu, Oct 1, 2015	27.51	27.60	26.92	26.98
5881	NYSE	CNS	Wed, Sep 30, 2015	27.13	27.84	26.88	27.45
5880	NYSE	CNS	Tue, Sep 29, 2015	27.33	27.53	26.63	26.84
5879	NYSE	CNS	Mon, Sep 28, 2015	28.23	28.35	27.31	27.34
5878	NYSE	CNS	Fri, Sep 25, 2015	28.57	28.80	28.30	28.41
5877	NYSE	CNS	Thu, Sep 24, 2015	28.06	28.35	27.67	28.31
5876	NYSE	CNS	Wed, Sep 23, 2015	28.57	28.68	28.13	28.33
5875	NYSE	CNS	Tue, Sep 22, 2015	29.07	29.07	28.25	28.49
5874	NYSE	CNS	Mon, Sep 21, 2015	29.05	29.62	29.01	29.48
5873	NYSE	CNS	Fri, Sep 18, 2015	29.09	29.27	28.59	28.96
5872	NYSE	CNS	Thu, Sep 17, 2015	29.53	30.02	29.47	29.52
5871	NYSE	CNS	Wed, Sep 16, 2015	29.12	29.54	28.97	29.53
5870	NYSE	CNS	Tue, Sep 15, 2015	28.36	29.29	28.19	29.10
5869	NYSE	CNS	Mon, Sep 14, 2015	28.39	28.48	28.16	28.32
5868	NYSE	CNS	Fri, Sep 11, 2015	28.06	28.50	27.77	28.42
5867	NYSE	CNS	Thu, Sep 10, 2015	28.31	28.59	28.12	28.24
5866	NYSE	CNS	Wed, Sep 9, 2015	29.35	29.35	28.32	28.36
5865	NYSE	CNS	Tue, Sep 8, 2015	28.69	29.25	28.59	29.13
5864	NYSE	CNS	Fri, Sep 4, 2015	28.13	28.45	28.08	28.27
5863	NYSE	CNS	Thu, Sep 3, 2015	28.32	28.75	28.23	28.49
5862	NYSE	CNS	Wed, Sep 2, 2015	28.65	29.03	28.07	28.28
5861	NYSE	CNS	Tue, Sep 1, 2015	29.23	29.42	28.12	28.19
5860	NYSE	CNS	Mon, Aug 31, 2015	30.39	31.22	29.91	29.98
5859	NYSE	CNS	Fri, Aug 28, 2015	30.94	31.19	30.42	30.64
5858	NYSE	CNS	Thu, Aug 27, 2015	30.57	31.24	30.10	31.14
5857	NYSE	CNS	Wed, Aug 26, 2015	30.56	30.75	29.66	30.23
5856	NYSE	CNS	Tue, Aug 25, 2015	30.63	30.63	29.92	29.99
5855	NYSE	CNS	Mon, Aug 24, 2015	29.03	30.81	28.86	29.85
5854	NYSE	CNS	Fri, Aug 21, 2015	31.19	31.61	30.75	30.77
5853	NYSE	CNS	Thu, Aug 20, 2015	31.58	32.06	31.58	31.69
5852	NYSE	CNS	Wed, Aug 19, 2015	31.81	32.34	31.65	31.91
5851	NYSE	CNS	Tue, Aug 18, 2015	31.73	32.15	31.73	32.05
5850	NYSE	CNS	Mon, Aug 17, 2015	31.49	32.07	31.45	31.84
5849	NYSE	CNS	Fri, Aug 14, 2015	30.94	31.80	30.94	31.69
5848	NYSE	CNS	Thu, Aug 13, 2015	31.16	31.37	30.81	31.02
5847	NYSE	CNS	Wed, Aug 12, 2015	30.71	31.33	30.58	31.09
5846	NYSE	CNS	Tue, Aug 11, 2015	30.81	31.18	30.59	31.03
5845	NYSE	CNS	Mon, Aug 10, 2015	30.59	31.54	30.26	31.21
5844	NYSE	CNS	Fri, Aug 7, 2015	29.74	31.46	29.59	30.39
5843	NYSE	CNS	Thu, Aug 6, 2015	30.20	30.20	29.62	29.92
5842	NYSE	CNS	Wed, Aug 5, 2015	30.96	31.17	30.08	30.21
5841	NYSE	CNS	Tue, Aug 4, 2015	30.99	31.23	30.56	30.83
5840	NYSE	CNS	Mon, Aug 3, 2015	30.88	31.04	30.64	31.04
5839	NYSE	CNS	Fri, Jul 31, 2015	30.88	31.13	30.55	30.91
5838	NYSE	CNS	Thu, Jul 30, 2015	30.73	30.97	30.60	30.83
5837	NYSE	CNS	Wed, Jul 29, 2015	31.04	31.27	30.80	30.87
5836	NYSE	CNS	Tue, Jul 28, 2015	31.13	31.18	30.79	31.04
5835	NYSE	CNS	Mon, Jul 27, 2015	30.92	31.17	30.68	30.98
5834	NYSE	CNS	Fri, Jul 24, 2015	31.29	31.55	30.60	31.08
5833	NYSE	CNS	Thu, Jul 23, 2015	31.31	31.60	31.25	31.43
5832	NYSE	CNS	Wed, Jul 22, 2015	31.98	32.22	31.29	31.52
5831	NYSE	CNS	Tue, Jul 21, 2015	32.91	33.28	31.99	32.08
5830	NYSE	CNS	Mon, Jul 20, 2015	33.76	33.86	32.87	32.99
5829	NYSE	CNS	Fri, Jul 17, 2015	33.99	34.19	33.60	33.77
5828	NYSE	CNS	Thu, Jul 16, 2015	35.15	35.15	33.33	33.98
5827	NYSE	CNS	Wed, Jul 15, 2015	34.17	34.57	34.01	34.41
5826	NYSE	CNS	Tue, Jul 14, 2015	34.09	34.45	34.00	34.20
5825	NYSE	CNS	Mon, Jul 13, 2015	33.93	34.25	33.88	34.06
5824	NYSE	CNS	Fri, Jul 10, 2015	33.33	33.78	33.11	33.72
5823	NYSE	CNS	Thu, Jul 9, 2015	33.45	33.50	32.95	33.18
5822	NYSE	CNS	Wed, Jul 8, 2015	34.29	34.36	33.12	33.20
5821	NYSE	CNS	Tue, Jul 7, 2015	34.34	34.84	34.05	34.75
5820	NYSE	CNS	Mon, Jul 6, 2015	34.06	34.65	34.00	34.40
5819	NYSE	CNS	Thu, Jul 2, 2015	34.36	34.78	34.10	34.43
5818	NYSE	CNS	Wed, Jul 1, 2015	34.17	34.71	33.65	34.19
5817	NYSE	CNS	Tue, Jun 30, 2015	34.53	34.53	33.94	34.08
5816	NYSE	CNS	Mon, Jun 29, 2015	34.80	34.91	34.03	34.14
5815	NYSE	CNS	Fri, Jun 26, 2015	35.64	35.80	34.84	35.21
5814	NYSE	CNS	Thu, Jun 25, 2015	36.11	36.28	35.34	35.62
5813	NYSE	CNS	Wed, Jun 24, 2015	36.03	36.13	35.79	36.10
5812	NYSE	CNS	Tue, Jun 23, 2015	36.08	36.27	35.80	36.16
5811	NYSE	CNS	Mon, Jun 22, 2015	36.31	36.43	36.10	36.14
5810	NYSE	CNS	Fri, Jun 19, 2015	35.41	36.26	34.85	36.12
5809	NYSE	CNS	Thu, Jun 18, 2015	34.81	35.40	34.65	35.32
5808	NYSE	CNS	Wed, Jun 17, 2015	35.48	35.50	34.74	34.77
5807	NYSE	CNS	Tue, Jun 16, 2015	35.04	35.58	34.88	35.36
5806	NYSE	CNS	Mon, Jun 15, 2015	34.81	35.38	34.61	35.16
5805	NYSE	CNS	Fri, Jun 12, 2015	35.65	35.75	34.96	35.12
5804	NYSE	CNS	Thu, Jun 11, 2015	36.14	36.16	35.76	35.78
5803	NYSE	CNS	Wed, Jun 10, 2015	35.95	36.50	35.73	36.11
5802	NYSE	CNS	Tue, Jun 9, 2015	36.31	36.74	35.74	35.87
5801	NYSE	CNS	Mon, Jun 8, 2015	36.65	36.86	36.08	36.46
5800	NYSE	CNS	Fri, Jun 5, 2015	36.13	36.80	35.82	36.65
5799	NYSE	CNS	Thu, Jun 4, 2015	36.70	36.83	36.06	36.27
5798	NYSE	CNS	Wed, Jun 3, 2015	36.95	37.23	36.82	36.85
5797	NYSE	CNS	Tue, Jun 2, 2015	37.39	37.65	36.86	36.90
5796	NYSE	CNS	Mon, Jun 1, 2015	37.66	37.89	36.61	37.56
5795	NYSE	CNS	Fri, May 29, 2015	37.59	38.20	37.34	37.50
5794	NYSE	CNS	Thu, May 28, 2015	37.61	37.89	37.39	37.82
5793	NYSE	CNS	Wed, May 27, 2015	36.87	37.82	36.80	37.78
5792	NYSE	CNS	Tue, May 26, 2015	37.25	37.33	36.66	36.84
5791	NYSE	CNS	Fri, May 22, 2015	37.46	37.83	37.17	37.25
5790	NYSE	CNS	Thu, May 21, 2015	37.42	37.71	37.26	37.63
5789	NYSE	CNS	Wed, May 20, 2015	37.31	37.50	36.93	37.37
5788	NYSE	CNS	Tue, May 19, 2015	37.59	37.73	37.16	37.27
5787	NYSE	CNS	Mon, May 18, 2015	37.54	37.87	37.32	37.60
5786	NYSE	CNS	Fri, May 15, 2015	37.97	37.97	37.31	37.55
5785	NYSE	CNS	Thu, May 14, 2015	37.51	38.07	37.26	38.01
5784	NYSE	CNS	Wed, May 13, 2015	37.66	38.28	37.28	37.35
5783	NYSE	CNS	Tue, May 12, 2015	37.52	37.94	36.70	37.72
5782	NYSE	CNS	Mon, May 11, 2015	38.23	38.54	37.76	37.95
5781	NYSE	CNS	Fri, May 8, 2015	37.83	38.50	37.72	38.29
5780	NYSE	CNS	Thu, May 7, 2015	37.38	37.88	37.28	37.63
5779	NYSE	CNS	Wed, May 6, 2015	37.44	37.75	37.00	37.50
5778	NYSE	CNS	Tue, May 5, 2015	38.11	38.25	37.19	37.41
5777	NYSE	CNS	Mon, May 4, 2015	38.11	38.50	37.82	38.14
5776	NYSE	CNS	Fri, May 1, 2015	37.94	38.40	37.63	38.06
5775	NYSE	CNS	Thu, Apr 30, 2015	38.68	39.02	37.81	37.86
5774	NYSE	CNS	Wed, Apr 29, 2015	39.48	39.80	38.94	38.99
5773	NYSE	CNS	Tue, Apr 28, 2015	39.54	40.06	39.30	39.85
5772	NYSE	CNS	Mon, Apr 27, 2015	39.73	40.26	39.50	39.58
5771	NYSE	CNS	Fri, Apr 24, 2015	39.32	39.70	39.15	39.55
5770	NYSE	CNS	Thu, Apr 23, 2015	39.01	39.84	38.77	39.43
5769	NYSE	CNS	Wed, Apr 22, 2015	38.83	39.31	38.41	38.99
5768	NYSE	CNS	Tue, Apr 21, 2015	38.77	39.15	38.60	38.88
5767	NYSE	CNS	Mon, Apr 20, 2015	38.36	38.88	38.30	38.58
5766	NYSE	CNS	Fri, Apr 17, 2015	39.44	39.69	38.11	38.33
5765	NYSE	CNS	Thu, Apr 16, 2015	40.20	40.61	39.29	39.77
5764	NYSE	CNS	Wed, Apr 15, 2015	40.13	40.25	39.80	39.89
5763	NYSE	CNS	Tue, Apr 14, 2015	40.59	40.81	40.00	40.16
5762	NYSE	CNS	Mon, Apr 13, 2015	40.40	41.18	40.39	40.60
5761	NYSE	CNS	Fri, Apr 10, 2015	41.17	41.35	40.47	40.49
5760	NYSE	CNS	Thu, Apr 9, 2015	41.46	41.82	40.70	41.08
5759	NYSE	CNS	Wed, Apr 8, 2015	40.22	41.45	39.99	41.42
5758	NYSE	CNS	Tue, Apr 7, 2015	40.90	41.12	40.08	40.08
5757	NYSE	CNS	Mon, Apr 6, 2015	40.96	41.34	40.80	40.90
5756	NYSE	CNS	Thu, Apr 2, 2015	40.65	41.15	40.29	41.07
5755	NYSE	CNS	Wed, Apr 1, 2015	40.98	41.16	40.25	40.55
5754	NYSE	CNS	Tue, Mar 31, 2015	40.93	41.33	40.50	40.95
5753	NYSE	CNS	Mon, Mar 30, 2015	41.59	41.68	41.03	41.11
5752	NYSE	CNS	Fri, Mar 27, 2015	41.11	41.42	40.78	41.28
5751	NYSE	CNS	Thu, Mar 26, 2015	42.00	42.18	41.11	41.19
5750	NYSE	CNS	Wed, Mar 25, 2015	43.53	43.75	42.01	42.13
5749	NYSE	CNS	Tue, Mar 24, 2015	43.54	43.64	42.90	43.42
5748	NYSE	CNS	Mon, Mar 23, 2015	43.56	44.38	43.41	43.64
5747	NYSE	CNS	Fri, Mar 20, 2015	43.31	43.90	42.94	43.56
5746	NYSE	CNS	Thu, Mar 19, 2015	42.27	43.07	42.02	42.98
5745	NYSE	CNS	Wed, Mar 18, 2015	41.46	42.79	41.46	42.53
5744	NYSE	CNS	Tue, Mar 17, 2015	41.74	42.04	41.46	41.65
5743	NYSE	CNS	Mon, Mar 16, 2015	42.02	42.49	41.82	42.04
5742	NYSE	CNS	Fri, Mar 13, 2015	42.03	42.33	40.89	41.89
5741	NYSE	CNS	Thu, Mar 12, 2015	41.01	42.23	41.01	42.22
5740	NYSE	CNS	Wed, Mar 11, 2015	40.65	41.64	40.27	40.75
5739	NYSE	CNS	Tue, Mar 10, 2015	41.30	41.43	40.68	40.68
5738	NYSE	CNS	Mon, Mar 9, 2015	41.63	42.22	41.53	41.57
5737	NYSE	CNS	Fri, Mar 6, 2015	42.10	42.69	41.36	41.56
5736	NYSE	CNS	Thu, Mar 5, 2015	42.52	42.96	42.24	42.43
5735	NYSE	CNS	Wed, Mar 4, 2015	42.20	42.64	41.93	42.51
5734	NYSE	CNS	Tue, Mar 3, 2015	42.49	42.53	42.07	42.46
5733	NYSE	CNS	Mon, Mar 2, 2015	41.89	42.78	41.75	42.68
5732	NYSE	CNS	Fri, Feb 27, 2015	42.06	42.25	41.52	41.67
5731	NYSE	CNS	Thu, Feb 26, 2015	41.34	42.01	41.14	41.92
5730	NYSE	CNS	Wed, Feb 25, 2015	41.56	43.26	40.94	41.37
5729	NYSE	CNS	Tue, Feb 24, 2015	41.95	42.31	41.33	41.68
5728	NYSE	CNS	Mon, Feb 23, 2015	41.80	42.20	41.32	41.81
5727	NYSE	CNS	Fri, Feb 20, 2015	41.29	41.85	40.69	41.80
5726	NYSE	CNS	Thu, Feb 19, 2015	41.71	41.87	41.06	41.43
5725	NYSE	CNS	Wed, Feb 18, 2015	41.33	41.90	41.00	41.76
5724	NYSE	CNS	Tue, Feb 17, 2015	41.37	41.57	41.17	41.42
5723	NYSE	CNS	Fri, Feb 13, 2015	42.26	42.46	41.43	41.45
5722	NYSE	CNS	Thu, Feb 12, 2015	41.63	42.31	41.57	42.15
5721	NYSE	CNS	Wed, Feb 11, 2015	41.48	41.61	40.86	41.30
5720	NYSE	CNS	Tue, Feb 10, 2015	42.00	42.00	41.42	41.57
5719	NYSE	CNS	Mon, Feb 9, 2015	42.01	42.23	41.23	41.57
5718	NYSE	CNS	Fri, Feb 6, 2015	42.70	42.94	41.87	42.18
5717	NYSE	CNS	Thu, Feb 5, 2015	42.72	43.12	42.55	42.70
5716	NYSE	CNS	Wed, Feb 4, 2015	41.84	43.23	41.56	42.68
5715	NYSE	CNS	Tue, Feb 3, 2015	42.40	43.03	41.85	42.00
5714	NYSE	CNS	Mon, Feb 2, 2015	42.15	42.55	41.92	42.40
5713	NYSE	CNS	Fri, Jan 30, 2015	42.43	43.07	41.95	42.08
5712	NYSE	CNS	Thu, Jan 29, 2015	42.80	43.20	41.83	42.91
5711	NYSE	CNS	Wed, Jan 28, 2015	44.32	44.34	42.61	42.78
5710	NYSE	CNS	Tue, Jan 27, 2015	44.00	44.74	43.50	44.06
5709	NYSE	CNS	Mon, Jan 26, 2015	44.54	44.97	44.18	44.42
5708	NYSE	CNS	Fri, Jan 23, 2015	45.48	45.64	44.57	44.66
5707	NYSE	CNS	Thu, Jan 22, 2015	45.50	46.49	43.50	45.37
5706	NYSE	CNS	Wed, Jan 21, 2015	46.39	47.16	45.95	46.34
5705	NYSE	CNS	Tue, Jan 20, 2015	46.98	47.03	46.25	46.60
5704	NYSE	CNS	Fri, Jan 16, 2015	45.81	46.90	45.50	46.86
5703	NYSE	CNS	Thu, Jan 15, 2015	46.89	46.89	45.78	46.06
5702	NYSE	CNS	Wed, Jan 14, 2015	45.15	47.12	45.15	46.64
5701	NYSE	CNS	Tue, Jan 13, 2015	44.00	46.07	43.98	45.65
5700	NYSE	CNS	Mon, Jan 12, 2015	43.12	44.39	42.80	44.27
5699	NYSE	CNS	Fri, Jan 9, 2015	42.91	43.40	42.35	43.15
5698	NYSE	CNS	Thu, Jan 8, 2015	42.79	43.20	42.37	42.96
5697	NYSE	CNS	Wed, Jan 7, 2015	42.01	42.40	41.37	42.33
5696	NYSE	CNS	Tue, Jan 6, 2015	41.42	41.77	40.39	41.64
5695	NYSE	CNS	Mon, Jan 5, 2015	41.13	41.54	40.79	41.36
5694	NYSE	CNS	Fri, Jan 2, 2015	42.30	42.47	40.99	41.62
5693	NYSE	CNS	Wed, Dec 31, 2014	42.78	42.99	42.05	42.08
5692	NYSE	CNS	Tue, Dec 30, 2014	43.30	43.51	42.44	42.53
5691	NYSE	CNS	Mon, Dec 29, 2014	43.40	43.83	43.06	43.36
5690	NYSE	CNS	Fri, Dec 26, 2014	43.18	43.63	43.18	43.36
5689	NYSE	CNS	Wed, Dec 24, 2014	43.23	43.63	43.06	43.20
5688	NYSE	CNS	Tue, Dec 23, 2014	42.93	43.43	42.74	43.08
5687	NYSE	CNS	Mon, Dec 22, 2014	41.26	43.01	41.21	42.80
5686	NYSE	CNS	Fri, Dec 19, 2014	42.61	42.66	40.96	41.21
5685	NYSE	CNS	Thu, Dec 18, 2014	42.72	43.01	42.20	42.53
5684	NYSE	CNS	Wed, Dec 17, 2014	40.53	42.10	40.53	42.03
5683	NYSE	CNS	Tue, Dec 16, 2014	40.48	41.31	40.48	40.48
5682	NYSE	CNS	Mon, Dec 15, 2014	41.36	41.60	40.30	40.66
5681	NYSE	CNS	Fri, Dec 12, 2014	41.78	41.87	41.08	41.23
5680	NYSE	CNS	Thu, Dec 11, 2014	42.33	43.11	42.23	42.30
5679	NYSE	CNS	Wed, Dec 10, 2014	43.19	44.02	42.21	42.22
5678	NYSE	CNS	Tue, Dec 9, 2014	42.43	43.60	42.36	43.41
5677	NYSE	CNS	Mon, Dec 8, 2014	43.14	43.68	42.80	42.95
5676	NYSE	CNS	Fri, Dec 5, 2014	43.26	43.84	42.95	43.29
5675	NYSE	CNS	Thu, Dec 4, 2014	43.60	43.66	42.89	43.38
5674	NYSE	CNS	Wed, Dec 3, 2014	43.48	43.80	43.15	43.60
5673	NYSE	CNS	Tue, Dec 2, 2014	42.39	43.59	42.26	43.53
5672	NYSE	CNS	Mon, Dec 1, 2014	43.04	43.31	42.42	42.46
5671	NYSE	CNS	Fri, Nov 28, 2014	44.02	44.19	43.25	43.27
5670	NYSE	CNS	Wed, Nov 26, 2014	43.61	44.12	43.42	44.08
5669	NYSE	CNS	Tue, Nov 25, 2014	43.09	43.82	42.88	43.67
5668	NYSE	CNS	Mon, Nov 24, 2014	44.30	44.48	43.90	44.25
5667	NYSE	CNS	Fri, Nov 21, 2014	44.59	44.92	43.92	44.25
5666	NYSE	CNS	Thu, Nov 20, 2014	43.34	44.05	43.34	43.98
5665	NYSE	CNS	Wed, Nov 19, 2014	43.92	43.92	42.90	43.68
5664	NYSE	CNS	Tue, Nov 18, 2014	43.47	44.22	43.47	44.06
5663	NYSE	CNS	Mon, Nov 17, 2014	43.39	43.92	42.83	43.45
5662	NYSE	CNS	Fri, Nov 14, 2014	43.54	44.03	43.31	43.55
5661	NYSE	CNS	Thu, Nov 13, 2014	43.75	44.50	43.64	43.87
5660	NYSE	CNS	Wed, Nov 12, 2014	42.74	44.15	42.57	43.79
5659	NYSE	CNS	Tue, Nov 11, 2014	42.94	43.18	42.56	43.03
5658	NYSE	CNS	Mon, Nov 10, 2014	42.95	42.95	42.29	42.94
5657	NYSE	CNS	Fri, Nov 7, 2014	42.97	42.99	42.53	42.92
5656	NYSE	CNS	Thu, Nov 6, 2014	43.42	43.46	42.95	42.98
5655	NYSE	CNS	Wed, Nov 5, 2014	43.21	43.82	43.09	43.27
5654	NYSE	CNS	Tue, Nov 4, 2014	42.34	42.88	42.19	42.67
5653	NYSE	CNS	Mon, Nov 3, 2014	43.03	43.16	42.15	42.40
5652	NYSE	CNS	Fri, Oct 31, 2014	42.98	43.24	42.46	42.86
5651	NYSE	CNS	Thu, Oct 30, 2014	41.37	42.49	41.20	42.12
5650	NYSE	CNS	Wed, Oct 29, 2014	41.86	42.27	41.44	41.72
5649	NYSE	CNS	Tue, Oct 28, 2014	40.66	41.79	40.32	41.74
5648	NYSE	CNS	Mon, Oct 27, 2014	40.66	40.74	40.20	40.50
5647	NYSE	CNS	Fri, Oct 24, 2014	40.13	41.15	39.92	41.04
5646	NYSE	CNS	Thu, Oct 23, 2014	40.38	40.78	40.12	40.20
5645	NYSE	CNS	Wed, Oct 22, 2014	40.31	40.76	39.95	39.99
5644	NYSE	CNS	Tue, Oct 21, 2014	39.72	40.59	39.40	40.31
5643	NYSE	CNS	Mon, Oct 20, 2014	39.70	40.03	39.10	39.62
5642	NYSE	CNS	Fri, Oct 17, 2014	40.89	40.89	39.78	39.99
5641	NYSE	CNS	Thu, Oct 16, 2014	38.02	41.06	36.93	40.28
5640	NYSE	CNS	Wed, Oct 15, 2014	37.84	39.11	37.08	38.89
5639	NYSE	CNS	Tue, Oct 14, 2014	37.59	38.65	37.44	38.37
5638	NYSE	CNS	Mon, Oct 13, 2014	37.96	38.16	37.34	37.50
5637	NYSE	CNS	Fri, Oct 10, 2014	38.72	39.45	38.00	38.02
5636	NYSE	CNS	Thu, Oct 9, 2014	40.13	40.37	38.86	39.04
5635	NYSE	CNS	Wed, Oct 8, 2014	38.49	40.20	38.19	40.15
5634	NYSE	CNS	Tue, Oct 7, 2014	38.88	38.88	37.86	38.44
5633	NYSE	CNS	Mon, Oct 6, 2014	38.61	39.19	38.49	39.09
5632	NYSE	CNS	Fri, Oct 3, 2014	38.79	38.92	38.52	38.55
5631	NYSE	CNS	Thu, Oct 2, 2014	37.95	38.90	37.79	38.61
5630	NYSE	CNS	Wed, Oct 1, 2014	38.42	38.47	37.68	38.10
5629	NYSE	CNS	Tue, Sep 30, 2014	38.72	38.98	38.28	38.44
5628	NYSE	CNS	Mon, Sep 29, 2014	39.41	39.54	38.69	38.90
5627	NYSE	CNS	Fri, Sep 26, 2014	39.24	40.02	38.87	39.91
5626	NYSE	CNS	Thu, Sep 25, 2014	39.41	39.59	38.64	39.11
5625	NYSE	CNS	Wed, Sep 24, 2014	39.50	39.79	39.36	39.51
5624	NYSE	CNS	Tue, Sep 23, 2014	39.17	39.53	39.08	39.39
5623	NYSE	CNS	Mon, Sep 22, 2014	13.32	13.33	13.28	13.33
5622	NYSE	CNS	Fri, Sep 19, 2014	13.32	13.34	13.31	13.34
5621	NYSE	CNS	Thu, Sep 18, 2014	13.33	13.36	13.30	13.35
5620	NYSE	CNS	Wed, Sep 17, 2014	13.36	13.40	13.34	13.35
5619	NYSE	CNS	Tue, Sep 16, 2014	13.46	13.48	13.40	13.47
5618	NYSE	CNS	Mon, Sep 15, 2014	13.68	13.74	13.56	13.56
5617	NYSE	CNS	Fri, Sep 12, 2014	13.60	13.74	13.58	13.58
5616	NYSE	CNS	Thu, Sep 11, 2014	13.63	13.73	13.61	13.66
5615	NYSE	CNS	Wed, Sep 10, 2014	13.60	13.70	13.60	13.69
5614	NYSE	CNS	Tue, Sep 9, 2014	13.58	13.64	13.58	13.60
5613	NYSE	CNS	Mon, Sep 8, 2014	13.61	13.69	13.60	13.60
5612	NYSE	CNS	Fri, Sep 5, 2014	13.66	13.73	13.61	13.62
5611	NYSE	CNS	Thu, Sep 4, 2014	13.60	13.75	13.59	13.59
5610	NYSE	CNS	Wed, Sep 3, 2014	13.65	14.00	13.56	13.63
5609	NYSE	CNS	Tue, Sep 2, 2014	13.63	13.65	13.60	13.60
5608	NYSE	CNS	Fri, Aug 29, 2014	13.73	13.83	13.59	13.59
5607	NYSE	CNS	Thu, Aug 28, 2014	13.60	13.67	13.60	13.67
5606	NYSE	CNS	Wed, Aug 27, 2014	13.61	13.67	13.58	13.58
5605	NYSE	CNS	Tue, Aug 26, 2014	13.74	13.75	13.56	13.70
5604	NYSE	CNS	Mon, Aug 25, 2014	13.70	13.77	13.69	13.69
5603	NYSE	CNS	Fri, Aug 22, 2014	13.75	13.79	13.71	13.76
5602	NYSE	CNS	Thu, Aug 21, 2014	13.84	13.99	13.69	13.71
5601	NYSE	CNS	Wed, Aug 20, 2014	13.69	13.86	13.69	13.78
5600	NYSE	CNS	Tue, Aug 19, 2014	13.72	13.73	13.65	13.73
5599	NYSE	CNS	Mon, Aug 18, 2014	13.72	13.73	13.67	13.67
5598	NYSE	CNS	Fri, Aug 15, 2014	13.80	13.85	13.72	13.72
5597	NYSE	CNS	Thu, Aug 14, 2014	13.82	13.88	13.79	13.79
5596	NYSE	CNS	Wed, Aug 13, 2014	13.92	13.95	13.81	13.93
5595	NYSE	CNS	Tue, Aug 12, 2014	14.04	14.60	13.80	13.88
5594	NYSE	CNS	Mon, Aug 11, 2014	13.66	13.79	13.66	13.75
5593	NYSE	CNS	Fri, Aug 8, 2014	13.65	13.73	13.61	13.68
5592	NYSE	CNS	Thu, Aug 7, 2014	13.59	13.73	13.56	13.68
5591	NYSE	CNS	Wed, Aug 6, 2014	13.36	13.58	13.36	13.55
5590	NYSE	CNS	Tue, Aug 5, 2014	13.41	13.41	13.35	13.38
5589	NYSE	CNS	Mon, Aug 4, 2014	13.44	13.44	13.36	13.39
5588	NYSE	CNS	Fri, Aug 1, 2014	13.39	13.45	13.34	13.41
5587	NYSE	CNS	Thu, Jul 31, 2014	13.43	13.47	13.38	13.40
5586	NYSE	CNS	Wed, Jul 30, 2014	13.54	13.55	13.41	13.48
5585	NYSE	CNS	Tue, Jul 29, 2014	13.53	13.59	13.53	13.56
5584	NYSE	CNS	Mon, Jul 28, 2014	13.55	13.61	13.52	13.58
5583	NYSE	CNS	Fri, Jul 25, 2014	13.62	13.66	13.54	13.54
5582	NYSE	CNS	Thu, Jul 24, 2014	13.65	13.65	13.56	13.58
5581	NYSE	CNS	Wed, Jul 23, 2014	13.60	13.69	13.60	13.64
5580	NYSE	CNS	Tue, Jul 22, 2014	13.54	13.58	13.52	13.56
5579	NYSE	CNS	Mon, Jul 21, 2014	13.53	13.58	13.53	13.53
5578	NYSE	CNS	Fri, Jul 18, 2014	13.60	13.60	13.55	13.58
5577	NYSE	CNS	Thu, Jul 17, 2014	13.58	13.58	13.46	13.58
5576	NYSE	CNS	Wed, Jul 16, 2014	13.57	13.63	13.51	13.62
5575	NYSE	CNS	Tue, Jul 15, 2014	13.57	13.57	13.47	13.54
5574	NYSE	CNS	Mon, Jul 14, 2014	13.41	13.57	13.41	13.54
5573	NYSE	CNS	Fri, Jul 11, 2014	13.28	13.41	13.25	13.40
5572	NYSE	CNS	Thu, Jul 10, 2014	13.18	13.27	13.17	13.24
5571	NYSE	CNS	Wed, Jul 9, 2014	13.24	13.25	13.16	13.17
5570	NYSE	CNS	Tue, Jul 8, 2014	13.17	13.26	13.17	13.25
5569	NYSE	CNS	Mon, Jul 7, 2014	12.95	13.15	12.95	13.15
5568	NYSE	CNS	Thu, Jul 3, 2014	13.24	13.28	12.99	12.99
5567	NYSE	CNS	Wed, Jul 2, 2014	13.39	13.39	13.24	13.30
5566	NYSE	CNS	Tue, Jul 1, 2014	13.41	13.43	13.38	13.41
5565	NYSE	CNS	Mon, Jun 30, 2014	13.36	13.36	13.30	13.31
5564	NYSE	CNS	Fri, Jun 27, 2014	13.24	13.34	13.24	13.34
5563	NYSE	CNS	Thu, Jun 26, 2014	13.30	13.30	13.22	13.23
5562	NYSE	CNS	Wed, Jun 25, 2014	13.30	13.33	13.27	13.30
5561	NYSE	CNS	Tue, Jun 24, 2014	13.32	13.34	13.28	13.29
5560	NYSE	CNS	Mon, Jun 23, 2014	13.33	13.36	13.30	13.34
5559	NYSE	CNS	Fri, Jun 20, 2014	13.32	13.39	13.31	13.38
5558	NYSE	CNS	Thu, Jun 19, 2014	13.39	13.44	13.33	13.34
5557	NYSE	CNS	Wed, Jun 18, 2014	13.30	13.39	13.28	13.39
5556	NYSE	CNS	Tue, Jun 17, 2014	13.45	13.47	13.33	13.42
5555	NYSE	CNS	Mon, Jun 16, 2014	13.41	13.47	13.32	13.42
5554	NYSE	CNS	Fri, Jun 13, 2014	13.46	13.46	13.33	13.46
5553	NYSE	CNS	Thu, Jun 12, 2014	13.37	13.46	13.35	13.45
5552	NYSE	CNS	Wed, Jun 11, 2014	13.30	13.42	13.30	13.41
5551	NYSE	CNS	Tue, Jun 10, 2014	13.29	13.37	13.29	13.34
5550	NYSE	CNS	Mon, Jun 9, 2014	13.26	13.33	13.26	13.30
5549	NYSE	CNS	Fri, Jun 6, 2014	13.28	13.32	13.25	13.27
5548	NYSE	CNS	Thu, Jun 5, 2014	13.28	13.44	13.28	13.33
5547	NYSE	CNS	Wed, Jun 4, 2014	13.37	13.38	13.29	13.30
5546	NYSE	CNS	Tue, Jun 3, 2014	13.43	13.47	13.36	13.36
5545	NYSE	CNS	Mon, Jun 2, 2014	13.53	13.53	13.44	13.47
5544	NYSE	CNS	Fri, May 30, 2014	13.54	13.54	13.46	13.54
5543	NYSE	CNS	Thu, May 29, 2014	13.46	13.52	13.46	13.50
5542	NYSE	CNS	Wed, May 28, 2014	13.42	13.47	13.42	13.45
5541	NYSE	CNS	Tue, May 27, 2014	13.40	13.42	13.38	13.41
5540	NYSE	CNS	Fri, May 23, 2014	13.33	13.43	13.33	13.40
5539	NYSE	CNS	Thu, May 22, 2014	13.35	13.37	13.33	13.33
5538	NYSE	CNS	Wed, May 21, 2014	13.31	13.35	13.30	13.33
5537	NYSE	CNS	Tue, May 20, 2014	13.31	13.32	13.28	13.32
5536	NYSE	CNS	Mon, May 19, 2014	13.31	13.33	13.29	13.32
5535	NYSE	CNS	Fri, May 16, 2014	13.33	13.33	13.25	13.27
5534	NYSE	CNS	Thu, May 15, 2014	13.31	13.31	13.26	13.30
5533	NYSE	CNS	Wed, May 14, 2014	13.32	13.38	13.27	13.27
5532	NYSE	CNS	Tue, May 13, 2014	13.28	13.32	13.26	13.29
5531	NYSE	CNS	Mon, May 12, 2014	13.24	13.28	13.24	13.24
5530	NYSE	CNS	Fri, May 9, 2014	13.23	13.24	13.22	13.24
5529	NYSE	CNS	Thu, May 8, 2014	13.15	13.24	13.15	13.23
5528	NYSE	CNS	Wed, May 7, 2014	13.14	13.20	13.14	13.16
5527	NYSE	CNS	Tue, May 6, 2014	13.08	13.19	13.08	13.15
5526	NYSE	CNS	Mon, May 5, 2014	13.09	13.11	13.07	13.09
5525	NYSE	CNS	Fri, May 2, 2014	13.11	13.11	13.07	13.09
5524	NYSE	CNS	Thu, May 1, 2014	13.08	13.15	13.08	13.10
5523	NYSE	CNS	Wed, Apr 30, 2014	13.11	13.11	13.07	13.07
5522	NYSE	CNS	Tue, Apr 29, 2014	13.06	13.07	13.03	13.04
5521	NYSE	CNS	Mon, Apr 28, 2014	13.10	13.11	13.05	13.07
5520	NYSE	CNS	Fri, Apr 25, 2014	13.10	13.11	13.06	13.06
5519	NYSE	CNS	Thu, Apr 24, 2014	13.06	13.09	13.06	13.07
5518	NYSE	CNS	Wed, Apr 23, 2014	13.07	13.10	13.05	13.05
5517	NYSE	CNS	Tue, Apr 22, 2014	13.04	13.11	13.04	13.08
5516	NYSE	CNS	Mon, Apr 21, 2014	13.11	13.13	13.04	13.05
5515	NYSE	CNS	Thu, Apr 17, 2014	13.08	13.12	13.05	13.08
5514	NYSE	CNS	Wed, Apr 16, 2014	13.06	13.09	13.02	13.08
5513	NYSE	CNS	Tue, Apr 15, 2014	13.13	13.13	13.05	13.09
5512	NYSE	CNS	Mon, Apr 14, 2014	13.03	13.10	12.97	13.04
5511	NYSE	CNS	Fri, Apr 11, 2014	13.00	13.11	13.00	13.06
5510	NYSE	CNS	Thu, Apr 10, 2014	13.04	13.08	13.04	13.05
5509	NYSE	CNS	Wed, Apr 9, 2014	13.06	13.06	13.04	13.04
5508	NYSE	CNS	Tue, Apr 8, 2014	13.05	13.08	13.04	13.04
5507	NYSE	CNS	Mon, Apr 7, 2014	13.09	13.09	13.02	13.04
5506	NYSE	CNS	Fri, Apr 4, 2014	12.99	13.07	12.99	13.04
5505	NYSE	CNS	Thu, Apr 3, 2014	12.91	13.05	12.91	12.98
5504	NYSE	CNS	Wed, Apr 2, 2014	12.97	12.99	12.89	12.90
5503	NYSE	CNS	Tue, Apr 1, 2014	12.97	13.05	12.89	12.94
5502	NYSE	CNS	Mon, Mar 31, 2014	13.10	13.12	12.99	13.00
5501	NYSE	CNS	Fri, Mar 28, 2014	13.04	13.08	13.01	13.04
5500	NYSE	CNS	Thu, Mar 27, 2014	13.00	13.12	13.00	13.06
5499	NYSE	CNS	Wed, Mar 26, 2014	12.93	13.09	12.93	13.04
5498	NYSE	CNS	Tue, Mar 25, 2014	13.00	13.01	12.93	12.97
5497	NYSE	CNS	Mon, Mar 24, 2014	12.90	13.05	12.90	13.05
5496	NYSE	CNS	Fri, Mar 21, 2014	12.94	12.96	12.86	12.92
5495	NYSE	CNS	Thu, Mar 20, 2014	12.92	12.94	12.82	12.87
5494	NYSE	CNS	Wed, Mar 19, 2014	12.98	13.05	12.92	12.93
5493	NYSE	CNS	Tue, Mar 18, 2014	13.00	13.06	12.97	12.97
5492	NYSE	CNS	Mon, Mar 17, 2014	13.07	13.09	13.05	13.05
5491	NYSE	CNS	Fri, Mar 14, 2014	13.16	13.18	13.07	13.07
5490	NYSE	CNS	Thu, Mar 13, 2014	12.95	13.16	12.95	13.10
5489	NYSE	CNS	Wed, Mar 12, 2014	12.85	13.01	12.85	13.01
5488	NYSE	CNS	Tue, Mar 11, 2014	12.88	13.00	12.86	12.87
5487	NYSE	CNS	Mon, Mar 10, 2014	12.79	12.97	12.79	12.96
5486	NYSE	CNS	Fri, Mar 7, 2014	12.92	12.92	12.73	12.77
5485	NYSE	CNS	Thu, Mar 6, 2014	12.98	13.03	12.91	12.94
5484	NYSE	CNS	Wed, Mar 5, 2014	12.95	13.04	12.95	13.01
5483	NYSE	CNS	Tue, Mar 4, 2014	12.94	12.96	12.91	12.96
5482	NYSE	CNS	Mon, Mar 3, 2014	12.92	12.95	12.90	12.90
5481	NYSE	CNS	Fri, Feb 28, 2014	12.99	13.00	12.91	12.93
5480	NYSE	CNS	Thu, Feb 27, 2014	12.95	12.96	12.91	12.94
5479	NYSE	CNS	Wed, Feb 26, 2014	12.94	12.96	12.91	12.95
5478	NYSE	CNS	Tue, Feb 25, 2014	12.95	13.00	12.94	12.97
5477	NYSE	CNS	Mon, Feb 24, 2014	12.96	12.99	12.95	12.95
5476	NYSE	CNS	Fri, Feb 21, 2014	12.96	13.03	12.95	13.00
5475	NYSE	CNS	Thu, Feb 20, 2014	12.97	13.02	12.95	12.95
5474	NYSE	CNS	Wed, Feb 19, 2014	13.11	13.11	12.95	12.95
5473	NYSE	CNS	Tue, Feb 18, 2014	13.04	13.15	13.01	13.01
5472	NYSE	CNS	Fri, Feb 14, 2014	13.16	13.21	13.12	13.17
5471	NYSE	CNS	Thu, Feb 13, 2014	13.06	13.22	13.06	13.22
5470	NYSE	CNS	Wed, Feb 12, 2014	13.13	13.17	13.06	13.06
5469	NYSE	CNS	Tue, Feb 11, 2014	13.12	13.17	13.11	13.15
5468	NYSE	CNS	Mon, Feb 10, 2014	13.10	13.15	13.10	13.15
5467	NYSE	CNS	Fri, Feb 7, 2014	13.13	13.15	13.08	13.11
5466	NYSE	CNS	Thu, Feb 6, 2014	13.19	13.19	13.07	13.09
5465	NYSE	CNS	Wed, Feb 5, 2014	13.06	13.15	13.02	13.12
5464	NYSE	CNS	Tue, Feb 4, 2014	13.12	13.15	13.11	13.11
5463	NYSE	CNS	Mon, Feb 3, 2014	13.15	13.17	13.11	13.14
5462	NYSE	CNS	Fri, Jan 31, 2014	13.14	13.14	13.11	13.11
5461	NYSE	CNS	Thu, Jan 30, 2014	13.00	13.08	12.98	13.08
5460	NYSE	CNS	Wed, Jan 29, 2014	13.18	13.22	12.94	12.94
5459	NYSE	CNS	Tue, Jan 28, 2014	13.12	13.15	13.08	13.15
5458	NYSE	CNS	Mon, Jan 27, 2014	13.03	13.08	13.00	13.05
5457	NYSE	CNS	Fri, Jan 24, 2014	13.04	13.11	13.04	13.08
5456	NYSE	CNS	Thu, Jan 23, 2014	13.02	13.11	13.02	13.06
5455	NYSE	CNS	Wed, Jan 22, 2014	13.00	13.06	13.00	13.06
5454	NYSE	CNS	Tue, Jan 21, 2014	13.10	13.10	12.99	12.99
5453	NYSE	CNS	Fri, Jan 17, 2014	13.01	13.09	13.01	13.04
5452	NYSE	CNS	Thu, Jan 16, 2014	12.91	13.06	12.91	13.06
5451	NYSE	CNS	Wed, Jan 15, 2014	12.90	12.99	12.87	12.99
5450	NYSE	CNS	Tue, Jan 14, 2014	12.81	12.88	12.81	12.87
5449	NYSE	CNS	Mon, Jan 13, 2014	12.85	12.85	12.81	12.84
5448	NYSE	CNS	Fri, Jan 10, 2014	12.73	12.82	12.73	12.80
5447	NYSE	CNS	Thu, Jan 9, 2014	12.71	12.75	12.70	12.74
5446	NYSE	CNS	Wed, Jan 8, 2014	12.59	12.66	12.56	12.66
5445	NYSE	CNS	Tue, Jan 7, 2014	12.60	12.71	12.57	12.62
5444	NYSE	CNS	Mon, Jan 6, 2014	12.38	12.58	12.38	12.58
5443	NYSE	CNS	Fri, Jan 3, 2014	12.36	12.42	12.33	12.41
5442	NYSE	CNS	Thu, Jan 2, 2014	12.24	12.39	12.20	12.39
5441	NYSE	CNS	Tue, Dec 31, 2013	12.21	12.33	12.07	12.28
5440	NYSE	CNS	Mon, Dec 30, 2013	12.19	12.24	12.15	12.17
5439	NYSE	CNS	Fri, Dec 27, 2013	12.30	12.32	12.18	12.21
5438	NYSE	CNS	Thu, Dec 26, 2013	12.42	12.42	12.33	12.41
5437	NYSE	CNS	Tue, Dec 24, 2013	12.39	12.40	12.27	12.39
5436	NYSE	CNS	Mon, Dec 23, 2013	12.24	12.40	12.23	12.38
5435	NYSE	CNS	Fri, Dec 20, 2013	12.19	12.27	12.15	12.26
5434	NYSE	CNS	Thu, Dec 19, 2013	12.07	12.21	12.03	12.20
5433	NYSE	CNS	Wed, Dec 18, 2013	12.05	12.11	12.00	12.08
5432	NYSE	CNS	Tue, Dec 17, 2013	12.04	12.17	12.04	12.14
5431	NYSE	CNS	Mon, Dec 16, 2013	12.09	12.10	12.03	12.04
5430	NYSE	CNS	Fri, Dec 13, 2013	12.06	12.08	12.04	12.05
5429	NYSE	CNS	Thu, Dec 12, 2013	12.02	12.08	11.98	12.08
5428	NYSE	CNS	Wed, Dec 11, 2013	12.03	12.08	12.00	12.03
5427	NYSE	CNS	Tue, Dec 10, 2013	12.12	12.12	12.02	12.03
5426	NYSE	CNS	Mon, Dec 9, 2013	12.00	12.10	12.00	12.06
5425	NYSE	CNS	Fri, Dec 6, 2013	12.02	12.06	11.97	12.02
5424	NYSE	CNS	Thu, Dec 5, 2013	12.05	12.09	12.04	12.07
5423	NYSE	CNS	Wed, Dec 4, 2013	12.05	12.13	12.05	12.08
5422	NYSE	CNS	Tue, Dec 3, 2013	12.06	12.16	12.06	12.14
5421	NYSE	CNS	Mon, Dec 2, 2013	12.20	12.23	12.08	12.08
5420	NYSE	CNS	Fri, Nov 29, 2013	12.19	12.22	12.17	12.21
5419	NYSE	CNS	Wed, Nov 27, 2013	12.26	12.26	12.19	12.19
5418	NYSE	CNS	Tue, Nov 26, 2013	12.22	12.30	12.21	12.21
5417	NYSE	CNS	Mon, Nov 25, 2013	12.21	12.34	12.20	12.25
5416	NYSE	CNS	Fri, Nov 22, 2013	12.20	12.30	12.20	12.26
5415	NYSE	CNS	Thu, Nov 21, 2013	12.20	12.29	12.20	12.25
5414	NYSE	CNS	Wed, Nov 20, 2013	12.27	12.29	12.24	12.25
5413	NYSE	CNS	Tue, Nov 19, 2013	12.31	12.39	12.30	12.30
5412	NYSE	CNS	Mon, Nov 18, 2013	12.35	12.46	12.35	12.37
5411	NYSE	CNS	Fri, Nov 15, 2013	12.45	12.52	12.42	12.43
5410	NYSE	CNS	Thu, Nov 14, 2013	12.59	12.62	12.45	12.45
5409	NYSE	CNS	Wed, Nov 13, 2013	12.66	12.73	12.63	12.70
5408	NYSE	CNS	Tue, Nov 12, 2013	12.70	12.71	12.65	12.67
5407	NYSE	CNS	Mon, Nov 11, 2013	12.62	12.76	12.62	12.71
5406	NYSE	CNS	Fri, Nov 8, 2013	12.77	12.77	12.62	12.70
5405	NYSE	CNS	Thu, Nov 7, 2013	12.76	12.82	12.74	12.80
5404	NYSE	CNS	Wed, Nov 6, 2013	12.73	12.77	12.66	12.76
5403	NYSE	CNS	Tue, Nov 5, 2013	12.60	12.70	12.60	12.69
5402	NYSE	CNS	Mon, Nov 4, 2013	12.60	12.66	12.59	12.66
5401	NYSE	CNS	Fri, Nov 1, 2013	12.64	12.69	12.58	12.61
5400	NYSE	CNS	Thu, Oct 31, 2013	12.75	12.75	12.65	12.69
5399	NYSE	CNS	Wed, Oct 30, 2013	12.73	12.75	12.70	12.70
5398	NYSE	CNS	Tue, Oct 29, 2013	12.68	12.75	12.68	12.73
5397	NYSE	CNS	Mon, Oct 28, 2013	12.72	12.75	12.66	12.72
5396	NYSE	CNS	Fri, Oct 25, 2013	12.60	12.71	12.54	12.66
5395	NYSE	CNS	Thu, Oct 24, 2013	12.55	12.61	12.53	12.57
5394	NYSE	CNS	Wed, Oct 23, 2013	12.46	12.56	12.46	12.54
5393	NYSE	CNS	Tue, Oct 22, 2013	12.46	12.51	12.45	12.46
5392	NYSE	CNS	Mon, Oct 21, 2013	12.41	12.44	12.36	12.44
5391	NYSE	CNS	Fri, Oct 18, 2013	12.45	12.47	12.35	12.39
5390	NYSE	CNS	Thu, Oct 17, 2013	12.30	12.37	12.25	12.37
5389	NYSE	CNS	Wed, Oct 16, 2013	12.17	12.27	12.17	12.27
5388	NYSE	CNS	Tue, Oct 15, 2013	12.28	12.38	12.25	12.25
5387	NYSE	CNS	Mon, Oct 14, 2013	12.22	12.41	12.22	12.34
5386	NYSE	CNS	Fri, Oct 11, 2013	12.18	12.25	12.18	12.25
5385	NYSE	CNS	Thu, Oct 10, 2013	12.19	12.25	12.10	12.23
5384	NYSE	CNS	Wed, Oct 9, 2013	12.19	12.31	12.10	12.17
5383	NYSE	CNS	Tue, Oct 8, 2013	12.37	12.37	12.21	12.26
5382	NYSE	CNS	Mon, Oct 7, 2013	12.46	12.47	12.30	12.30
5381	NYSE	CNS	Fri, Oct 4, 2013	12.45	12.51	12.43	12.44
5380	NYSE	CNS	Thu, Oct 3, 2013	12.56	12.57	12.42	12.43
5379	NYSE	CNS	Wed, Oct 2, 2013	12.43	12.57	12.35	12.52
5378	NYSE	CNS	Tue, Oct 1, 2013	12.40	12.46	12.37	12.45
5377	NYSE	CNS	Mon, Sep 30, 2013	12.42	12.46	12.42	12.44
5376	NYSE	CNS	Fri, Sep 27, 2013	12.37	12.46	12.37	12.39
5375	NYSE	CNS	Thu, Sep 26, 2013	12.41	12.47	12.40	12.40
5374	NYSE	CNS	Wed, Sep 25, 2013	12.48	12.57	12.38	12.47
5373	NYSE	CNS	Tue, Sep 24, 2013	12.51	12.59	12.46	12.51
5372	NYSE	CNS	Mon, Sep 23, 2013	12.49	12.62	12.49	12.56
5371	NYSE	CNS	Fri, Sep 20, 2013	12.50	12.56	12.46	12.54
5370	NYSE	CNS	Thu, Sep 19, 2013	12.47	12.60	12.47	12.51
5369	NYSE	CNS	Wed, Sep 18, 2013	12.25	12.62	12.23	12.61
5368	NYSE	CNS	Tue, Sep 17, 2013	12.04	12.29	12.04	12.29
5367	NYSE	CNS	Mon, Sep 16, 2013	11.99	12.12	11.99	12.11
5366	NYSE	CNS	Fri, Sep 13, 2013	11.92	12.01	11.90	11.98
5365	NYSE	CNS	Thu, Sep 12, 2013	11.88	12.00	11.88	11.97
5364	NYSE	CNS	Wed, Sep 11, 2013	11.90	11.95	11.87	11.94
5363	NYSE	CNS	Tue, Sep 10, 2013	11.92	11.94	11.88	11.90
5362	NYSE	CNS	Mon, Sep 9, 2013	11.93	12.02	11.92	11.95
5361	NYSE	CNS	Fri, Sep 6, 2013	11.92	11.99	11.91	11.97
5360	NYSE	CNS	Thu, Sep 5, 2013	11.90	12.00	11.88	11.94
5359	NYSE	CNS	Wed, Sep 4, 2013	11.94	11.98	11.85	11.95
5358	NYSE	CNS	Tue, Sep 3, 2013	11.99	12.08	11.95	12.01
5357	NYSE	CNS	Fri, Aug 30, 2013	12.09	12.09	11.93	12.05
5356	NYSE	CNS	Thu, Aug 29, 2013	12.01	12.12	11.97	12.08
5355	NYSE	CNS	Wed, Aug 28, 2013	12.12	12.22	12.06	12.12
5354	NYSE	CNS	Tue, Aug 27, 2013	12.13	12.25	12.13	12.18
5353	NYSE	CNS	Mon, Aug 26, 2013	12.25	12.31	12.23	12.27
5352	NYSE	CNS	Fri, Aug 23, 2013	12.16	12.25	12.09	12.25
5351	NYSE	CNS	Thu, Aug 22, 2013	11.94	12.23	11.94	12.22
5350	NYSE	CNS	Wed, Aug 21, 2013	11.93	12.01	11.91	12.00
5349	NYSE	CNS	Tue, Aug 20, 2013	11.80	12.03	11.72	12.02
5348	NYSE	CNS	Mon, Aug 19, 2013	11.84	11.96	11.78	11.85
5347	NYSE	CNS	Fri, Aug 16, 2013	12.11	12.16	11.93	11.95
5346	NYSE	CNS	Thu, Aug 15, 2013	12.12	12.23	12.08	12.20
5345	NYSE	CNS	Wed, Aug 14, 2013	12.20	12.33	12.20	12.30
5344	NYSE	CNS	Tue, Aug 13, 2013	12.30	12.32	12.22	12.30
5343	NYSE	CNS	Mon, Aug 12, 2013	12.27	12.39	12.27	12.32
5342	NYSE	CNS	Fri, Aug 9, 2013	12.24	12.35	12.24	12.32
5341	NYSE	CNS	Thu, Aug 8, 2013	12.41	12.42	12.27	12.34
5340	NYSE	CNS	Wed, Aug 7, 2013	12.25	12.35	12.16	12.29
5339	NYSE	CNS	Tue, Aug 6, 2013	12.47	12.47	12.18	12.33
5338	NYSE	CNS	Mon, Aug 5, 2013	12.50	12.56	12.48	12.51
5337	NYSE	CNS	Fri, Aug 2, 2013	12.50	12.59	12.50	12.57
5336	NYSE	CNS	Thu, Aug 1, 2013	12.58	12.64	12.55	12.55
5335	NYSE	CNS	Wed, Jul 31, 2013	12.65	12.66	12.55	12.63
5334	NYSE	CNS	Tue, Jul 30, 2013	12.57	12.70	12.55	12.64
5333	NYSE	CNS	Mon, Jul 29, 2013	12.58	12.67	12.55	12.65
5332	NYSE	CNS	Fri, Jul 26, 2013	12.55	12.70	12.55	12.64
5331	NYSE	CNS	Thu, Jul 25, 2013	12.59	12.63	12.55	12.60
5330	NYSE	CNS	Wed, Jul 24, 2013	12.59	12.78	12.58	12.72
5329	NYSE	CNS	Tue, Jul 23, 2013	12.70	12.80	12.64	12.68
5328	NYSE	CNS	Mon, Jul 22, 2013	12.87	12.87	12.57	12.67
5327	NYSE	CNS	Fri, Jul 19, 2013	12.92	12.94	12.77	12.84
5326	NYSE	CNS	Thu, Jul 18, 2013	13.00	13.00	12.92	12.92
5325	NYSE	CNS	Wed, Jul 17, 2013	12.88	13.01	12.82	12.99
5324	NYSE	CNS	Tue, Jul 16, 2013	12.89	12.89	12.64	12.86
5323	NYSE	CNS	Mon, Jul 15, 2013	12.93	12.94	12.86	12.92
5322	NYSE	CNS	Fri, Jul 12, 2013	13.04	13.10	12.91	12.97
5321	NYSE	CNS	Thu, Jul 11, 2013	12.94	13.04	12.88	13.04
5320	NYSE	CNS	Wed, Jul 10, 2013	12.87	12.93	12.82	12.85
5319	NYSE	CNS	Tue, Jul 9, 2013	12.94	12.97	12.87	12.92
5318	NYSE	CNS	Mon, Jul 8, 2013	12.83	13.02	12.83	12.93
5317	NYSE	CNS	Fri, Jul 5, 2013	13.42	13.42	12.85	12.85
5316	NYSE	CNS	Wed, Jul 3, 2013	13.65	13.65	13.35	13.36
5315	NYSE	CNS	Tue, Jul 2, 2013	13.76	13.76	13.58	13.58
5314	NYSE	CNS	Mon, Jul 1, 2013	13.81	13.85	13.61	13.69
5313	NYSE	CNS	Fri, Jun 28, 2013	13.80	13.80	13.58	13.71
5312	NYSE	CNS	Thu, Jun 27, 2013	13.54	13.74	13.53	13.73
5311	NYSE	CNS	Wed, Jun 26, 2013	12.96	13.65	12.96	13.57
5310	NYSE	CNS	Tue, Jun 25, 2013	13.04	13.04	12.74	12.89
5309	NYSE	CNS	Mon, Jun 24, 2013	13.18	13.18	12.80	12.96
5308	NYSE	CNS	Fri, Jun 21, 2013	13.05	13.37	13.02	13.21
5307	NYSE	CNS	Thu, Jun 20, 2013	13.34	13.42	13.05	13.10
5306	NYSE	CNS	Wed, Jun 19, 2013	13.45	13.49	13.40	13.40
5305	NYSE	CNS	Tue, Jun 18, 2013	13.56	13.56	13.40	13.45
5304	NYSE	CNS	Mon, Jun 17, 2013	13.77	13.99	13.53	13.66
5303	NYSE	CNS	Fri, Jun 14, 2013	13.72	13.82	13.70	13.80
5302	NYSE	CNS	Thu, Jun 13, 2013	13.69	13.69	13.38	13.64
5301	NYSE	CNS	Wed, Jun 12, 2013	13.80	13.90	13.54	13.64
5300	NYSE	CNS	Tue, Jun 11, 2013	14.15	14.15	13.73	13.73
5299	NYSE	CNS	Mon, Jun 10, 2013	14.53	14.53	14.20	14.23
5298	NYSE	CNS	Fri, Jun 7, 2013	14.57	14.67	14.43	14.54
5297	NYSE	CNS	Thu, Jun 6, 2013	14.53	14.74	14.53	14.67
5296	NYSE	CNS	Wed, Jun 5, 2013	14.38	14.56	14.38	14.45
5295	NYSE	CNS	Tue, Jun 4, 2013	14.38	14.39	14.20	14.35
5294	NYSE	CNS	Mon, Jun 3, 2013	14.60	14.60	14.35	14.35
5293	NYSE	CNS	Fri, May 31, 2013	14.77	14.77	14.43	14.48
5292	NYSE	CNS	Thu, May 30, 2013	14.82	14.84	14.66	14.66
5291	NYSE	CNS	Wed, May 29, 2013	15.01	15.02	14.60	14.74
5290	NYSE	CNS	Tue, May 28, 2013	15.31	15.31	15.07	15.07
5289	NYSE	CNS	Fri, May 24, 2013	15.18	15.21	15.14	15.18
5288	NYSE	CNS	Thu, May 23, 2013	15.37	15.39	15.15	15.17
5287	NYSE	CNS	Wed, May 22, 2013	15.41	15.52	15.28	15.28
5286	NYSE	CNS	Tue, May 21, 2013	15.51	15.51	15.39	15.40
5285	NYSE	CNS	Mon, May 20, 2013	15.37	15.57	15.33	15.51
5284	NYSE	CNS	Fri, May 17, 2013	15.45	15.45	15.20	15.27
5283	NYSE	CNS	Thu, May 16, 2013	15.30	15.42	15.30	15.32
5282	NYSE	CNS	Wed, May 15, 2013	15.41	15.41	15.27	15.34
5281	NYSE	CNS	Tue, May 14, 2013	15.43	15.43	15.30	15.36
5280	NYSE	CNS	Mon, May 13, 2013	15.51	15.55	15.36	15.41
5279	NYSE	CNS	Fri, May 10, 2013	15.50	15.54	15.42	15.50
5278	NYSE	CNS	Thu, May 9, 2013	15.57	15.60	15.51	15.58
5277	NYSE	CNS	Wed, May 8, 2013	15.62	15.64	15.47	15.51
5276	NYSE	CNS	Tue, May 7, 2013	15.50	15.65	15.49	15.59
5275	NYSE	CNS	Mon, May 6, 2013	15.45	15.48	15.36	15.36
5274	NYSE	CNS	Fri, May 3, 2013	15.65	15.66	15.54	15.60
5273	NYSE	CNS	Thu, May 2, 2013	15.51	15.60	15.51	15.60
5272	NYSE	CNS	Wed, May 1, 2013	15.62	15.62	15.47	15.50
5271	NYSE	CNS	Tue, Apr 30, 2013	15.59	15.61	15.55	15.61
5270	NYSE	CNS	Mon, Apr 29, 2013	15.56	15.56	15.49	15.53
5269	NYSE	CNS	Fri, Apr 26, 2013	15.59	15.59	15.47	15.47
5268	NYSE	CNS	Thu, Apr 25, 2013	15.53	15.64	15.44	15.58
5267	NYSE	CNS	Wed, Apr 24, 2013	15.46	15.52	15.37	15.44
5266	NYSE	CNS	Tue, Apr 23, 2013	15.66	15.66	15.43	15.46
5265	NYSE	CNS	Mon, Apr 22, 2013	15.55	15.55	15.47	15.49
5264	NYSE	CNS	Fri, Apr 19, 2013	15.52	15.55	15.44	15.49
5263	NYSE	CNS	Thu, Apr 18, 2013	15.39	15.44	15.38	15.39
5262	NYSE	CNS	Wed, Apr 17, 2013	15.49	15.65	15.44	15.47
5261	NYSE	CNS	Tue, Apr 16, 2013	15.49	15.49	15.34	15.37
5260	NYSE	CNS	Mon, Apr 15, 2013	15.45	15.45	15.35	15.45
5259	NYSE	CNS	Fri, Apr 12, 2013	15.40	15.48	15.36	15.43
5258	NYSE	CNS	Thu, Apr 11, 2013	15.45	15.45	15.31	15.31
5257	NYSE	CNS	Wed, Apr 10, 2013	15.38	15.46	15.36	15.36
5256	NYSE	CNS	Tue, Apr 9, 2013	15.24	15.37	15.24	15.36
5255	NYSE	CNS	Mon, Apr 8, 2013	15.35	15.39	15.23	15.29
5254	NYSE	CNS	Fri, Apr 5, 2013	15.17	15.30	15.17	15.25
5253	NYSE	CNS	Thu, Apr 4, 2013	15.33	15.33	15.10	15.14
5252	NYSE	CNS	Wed, Apr 3, 2013	15.50	15.52	15.17	15.23
5251	NYSE	CNS	Tue, Apr 2, 2013	15.43	15.55	15.25	15.55
5250	NYSE	CNS	Mon, Apr 1, 2013	15.22	15.39	15.18	15.39
5249	NYSE	CNS	Thu, Mar 28, 2013	15.00	15.22	14.99	15.19
5248	NYSE	CNS	Wed, Mar 27, 2013	14.62	14.98	14.58	14.98
5247	NYSE	CNS	Tue, Mar 26, 2013	14.55	14.64	14.55	14.63
5246	NYSE	CNS	Mon, Mar 25, 2013	14.59	14.65	14.52	14.61
5245	NYSE	CNS	Fri, Mar 22, 2013	14.62	14.75	14.58	14.59
5244	NYSE	CNS	Thu, Mar 21, 2013	14.73	14.83	14.68	14.70
5243	NYSE	CNS	Wed, Mar 20, 2013	14.70	14.77	14.60	14.77
5242	NYSE	CNS	Tue, Mar 19, 2013	14.63	14.73	14.47	14.58
5241	NYSE	CNS	Mon, Mar 18, 2013	14.36	14.64	14.36	14.62
5240	NYSE	CNS	Fri, Mar 15, 2013	14.55	14.56	14.33	14.36
5239	NYSE	CNS	Thu, Mar 14, 2013	14.76	14.76	14.54	14.58
5238	NYSE	CNS	Wed, Mar 13, 2013	14.86	14.86	14.66	14.85
5237	NYSE	CNS	Tue, Mar 12, 2013	14.99	14.99	14.62	14.82
5236	NYSE	CNS	Mon, Mar 11, 2013	15.29	15.29	14.96	15.08
5235	NYSE	CNS	Fri, Mar 8, 2013	15.39	15.39	15.22	15.28
5234	NYSE	CNS	Thu, Mar 7, 2013	15.46	15.47	15.23	15.31
5233	NYSE	CNS	Wed, Mar 6, 2013	15.37	15.42	15.30	15.42
5232	NYSE	CNS	Tue, Mar 5, 2013	15.30	15.30	15.22	15.30
5231	NYSE	CNS	Mon, Mar 4, 2013	15.20	15.27	15.16	15.23
5230	NYSE	CNS	Fri, Mar 1, 2013	15.30	15.30	14.84	15.24
5229	NYSE	CNS	Thu, Feb 28, 2013	15.49	15.50	15.27	15.29
5228	NYSE	CNS	Wed, Feb 27, 2013	15.44	15.48	15.42	15.47
5227	NYSE	CNS	Tue, Feb 26, 2013	15.35	15.45	15.30	15.45
5226	NYSE	CNS	Mon, Feb 25, 2013	15.45	15.55	15.32	15.34
5225	NYSE	CNS	Fri, Feb 22, 2013	15.51	15.52	15.40	15.43
5224	NYSE	CNS	Thu, Feb 21, 2013	15.35	15.48	15.35	15.37
5223	NYSE	CNS	Wed, Feb 20, 2013	15.37	15.43	15.32	15.32
5222	NYSE	CNS	Tue, Feb 19, 2013	15.31	15.38	15.18	15.35
5221	NYSE	CNS	Fri, Feb 15, 2013	15.29	15.29	15.17	15.24
5220	NYSE	CNS	Thu, Feb 14, 2013	15.32	15.33	15.21	15.21
5219	NYSE	CNS	Wed, Feb 13, 2013	15.42	15.44	15.36	15.41
5218	NYSE	CNS	Tue, Feb 12, 2013	15.37	15.40	15.35	15.40
5217	NYSE	CNS	Mon, Feb 11, 2013	15.33	15.35	15.30	15.33
5216	NYSE	CNS	Fri, Feb 8, 2013	15.25	15.32	15.25	15.27
5215	NYSE	CNS	Thu, Feb 7, 2013	15.13	15.25	15.13	15.25
5214	NYSE	CNS	Wed, Feb 6, 2013	15.14	15.18	15.10	15.14
5213	NYSE	CNS	Tue, Feb 5, 2013	15.20	15.20	15.06	15.06
5212	NYSE	CNS	Mon, Feb 4, 2013	15.07	15.24	15.05	15.13
5211	NYSE	CNS	Fri, Feb 1, 2013	15.20	15.30	15.06	15.12
5210	NYSE	CNS	Thu, Jan 31, 2013	15.22	15.22	15.17	15.22
5209	NYSE	CNS	Wed, Jan 30, 2013	15.13	15.17	15.12	15.17
5208	NYSE	CNS	Tue, Jan 29, 2013	15.17	15.24	15.06	15.10
5207	NYSE	CNS	Mon, Jan 28, 2013	15.32	15.32	15.15	15.21
5206	NYSE	CNS	Fri, Jan 25, 2013	15.47	15.47	15.27	15.33
5205	NYSE	CNS	Thu, Jan 24, 2013	15.44	15.47	15.40	15.44
5204	NYSE	CNS	Wed, Jan 23, 2013	15.27	15.45	15.27	15.45
5203	NYSE	CNS	Tue, Jan 22, 2013	15.33	15.38	15.29	15.38
5202	NYSE	CNS	Fri, Jan 18, 2013	15.26	15.26	15.21	15.26
5201	NYSE	CNS	Thu, Jan 17, 2013	15.33	15.33	15.22	15.29
5200	NYSE	CNS	Wed, Jan 16, 2013	15.31	15.31	15.10	15.27
5199	NYSE	CNS	Tue, Jan 15, 2013	15.31	15.35	15.09	15.12
5198	NYSE	CNS	Mon, Jan 14, 2013	15.41	15.47	15.21	15.27
5197	NYSE	CNS	Fri, Jan 11, 2013	15.40	15.40	15.22	15.36
5196	NYSE	CNS	Thu, Jan 10, 2013	15.37	15.39	15.28	15.29
5195	NYSE	CNS	Wed, Jan 9, 2013	15.34	15.36	15.31	15.36
5194	NYSE	CNS	Tue, Jan 8, 2013	15.21	15.33	15.16	15.25
5193	NYSE	CNS	Mon, Jan 7, 2013	15.23	15.32	15.19	15.27
5192	NYSE	CNS	Fri, Jan 4, 2013	15.10	15.28	15.09	15.28
5191	NYSE	CNS	Thu, Jan 3, 2013	15.02	15.20	15.01	15.16
5190	NYSE	CNS	Wed, Jan 2, 2013	14.59	15.00	14.59	14.93
5189	NYSE	CNS	Mon, Dec 31, 2012	14.58	14.59	14.44	14.55
5188	NYSE	CNS	Fri, Dec 28, 2012	14.46	14.63	14.45	14.62
5187	NYSE	CNS	Thu, Dec 27, 2012	14.65	14.65	14.40	14.40
5186	NYSE	CNS	Wed, Dec 26, 2012	14.70	14.80	14.64	14.64
5185	NYSE	CNS	Mon, Dec 24, 2012	14.80	14.84	14.78	14.82
5184	NYSE	CNS	Fri, Dec 21, 2012	14.78	14.93	14.75	14.84
5183	NYSE	CNS	Thu, Dec 20, 2012	14.71	14.80	14.70	14.78
5182	NYSE	CNS	Wed, Dec 19, 2012	14.49	14.75	14.49	14.67
5181	NYSE	CNS	Tue, Dec 18, 2012	14.70	14.70	14.37	14.55
5180	NYSE	CNS	Mon, Dec 17, 2012	15.04	15.04	14.66	14.66
5179	NYSE	CNS	Fri, Dec 14, 2012	15.21	15.21	15.01	15.03
5178	NYSE	CNS	Thu, Dec 13, 2012	15.34	15.34	15.15	15.15
5177	NYSE	CNS	Wed, Dec 12, 2012	15.33	15.40	15.25	15.28
5176	NYSE	CNS	Tue, Dec 11, 2012	15.12	15.32	15.12	15.32
5175	NYSE	CNS	Mon, Dec 10, 2012	15.22	15.26	15.12	15.15
5174	NYSE	CNS	Fri, Dec 7, 2012	15.34	15.37	15.22	15.22
5173	NYSE	CNS	Thu, Dec 6, 2012	15.35	15.35	15.30	15.34
5172	NYSE	CNS	Wed, Dec 5, 2012	15.33	15.38	15.28	15.28
5171	NYSE	CNS	Tue, Dec 4, 2012	15.40	15.43	15.34	15.38
5170	NYSE	CNS	Mon, Dec 3, 2012	15.42	15.48	15.36	15.44
5169	NYSE	CNS	Fri, Nov 30, 2012	15.59	15.59	15.41	15.49
5168	NYSE	CNS	Thu, Nov 29, 2012	15.42	15.50	15.42	15.44
5167	NYSE	CNS	Wed, Nov 28, 2012	15.55	15.57	15.46	15.46
5166	NYSE	CNS	Tue, Nov 27, 2012	15.47	15.57	15.46	15.55
5165	NYSE	CNS	Mon, Nov 26, 2012	15.50	15.53	15.40	15.44
5164	NYSE	CNS	Fri, Nov 23, 2012	15.39	15.54	15.39	15.49
5163	NYSE	CNS	Wed, Nov 21, 2012	15.38	15.50	15.38	15.44
5162	NYSE	CNS	Tue, Nov 20, 2012	15.39	15.39	15.22	15.39
5161	NYSE	CNS	Mon, Nov 19, 2012	15.21	15.37	15.19	15.29
5160	NYSE	CNS	Fri, Nov 16, 2012	15.07	15.25	15.06	15.25
5159	NYSE	CNS	Thu, Nov 15, 2012	15.26	15.29	14.90	14.97
5158	NYSE	CNS	Wed, Nov 14, 2012	15.39	15.48	15.31	15.35
5157	NYSE	CNS	Tue, Nov 13, 2012	15.36	15.44	15.34	15.39
5156	NYSE	CNS	Mon, Nov 12, 2012	15.41	15.47	15.41	15.45
5155	NYSE	CNS	Fri, Nov 9, 2012	15.39	15.62	15.30	15.44
5154	NYSE	CNS	Thu, Nov 8, 2012	15.41	15.41	15.28	15.33
5153	NYSE	CNS	Wed, Nov 7, 2012	15.13	15.47	15.13	15.27
5152	NYSE	CNS	Tue, Nov 6, 2012	15.17	15.18	15.12	15.15
5151	NYSE	CNS	Mon, Nov 5, 2012	15.30	15.30	15.08	15.15
5150	NYSE	CNS	Fri, Nov 2, 2012	15.34	15.37	15.24	15.24
5149	NYSE	CNS	Thu, Nov 1, 2012	15.34	15.40	15.33	15.36
5148	NYSE	CNS	Wed, Oct 31, 2012	15.35	15.62	15.24	15.37
5147	NYSE	CNS	Fri, Oct 26, 2012	15.59	15.60	15.47	15.50
5146	NYSE	CNS	Thu, Oct 25, 2012	15.48	15.68	15.43	15.50
5145	NYSE	CNS	Wed, Oct 24, 2012	15.37	15.45	15.32	15.42
5144	NYSE	CNS	Tue, Oct 23, 2012	15.28	15.33	15.25	15.32
5143	NYSE	CNS	Mon, Oct 22, 2012	15.27	15.29	15.17	15.20
5142	NYSE	CNS	Fri, Oct 19, 2012	15.30	15.32	15.26	15.26
5141	NYSE	CNS	Thu, Oct 18, 2012	15.33	15.41	15.31	15.31
5140	NYSE	CNS	Wed, Oct 17, 2012	15.33	15.35	15.30	15.33
5139	NYSE	CNS	Tue, Oct 16, 2012	15.50	15.50	15.30	15.32
5138	NYSE	CNS	Mon, Oct 15, 2012	15.46	15.56	15.45	15.52
5137	NYSE	CNS	Fri, Oct 12, 2012	15.51	15.58	15.49	15.49
5136	NYSE	CNS	Thu, Oct 11, 2012	15.29	15.51	15.29	15.46
5135	NYSE	CNS	Wed, Oct 10, 2012	15.33	15.38	15.30	15.33
5134	NYSE	CNS	Tue, Oct 9, 2012	15.43	15.44	15.33	15.34
5133	NYSE	CNS	Mon, Oct 8, 2012	15.41	15.46	15.40	15.43
5132	NYSE	CNS	Fri, Oct 5, 2012	15.45	15.45	15.40	15.40
5131	NYSE	CNS	Thu, Oct 4, 2012	15.45	15.45	15.40	15.40
5130	NYSE	CNS	Wed, Oct 3, 2012	15.42	15.48	15.42	15.46
5129	NYSE	CNS	Tue, Oct 2, 2012	15.48	15.50	15.42	15.42
5128	NYSE	CNS	Mon, Oct 1, 2012	15.49	15.55	15.45	15.48
5127	NYSE	CNS	Fri, Sep 28, 2012	15.60	15.60	15.46	15.47
5126	NYSE	CNS	Thu, Sep 27, 2012	15.55	15.63	15.51	15.51
5125	NYSE	CNS	Wed, Sep 26, 2012	15.55	15.66	15.48	15.58
5124	NYSE	CNS	Tue, Sep 25, 2012	15.44	15.50	15.43	15.49
5123	NYSE	CNS	Mon, Sep 24, 2012	15.24	15.48	15.24	15.47
5122	NYSE	CNS	Fri, Sep 21, 2012	15.17	15.30	15.17	15.30
5121	NYSE	CNS	Thu, Sep 20, 2012	15.11	15.26	15.10	15.20
5120	NYSE	CNS	Wed, Sep 19, 2012	15.10	15.15	15.06	15.12
5119	NYSE	CNS	Tue, Sep 18, 2012	15.15	15.15	15.12	15.14
5118	NYSE	CNS	Mon, Sep 17, 2012	15.12	15.16	15.10	15.13
5117	NYSE	CNS	Fri, Sep 14, 2012	15.15	15.20	15.11	15.18
5116	NYSE	CNS	Thu, Sep 13, 2012	15.08	15.20	15.08	15.16
5115	NYSE	CNS	Wed, Sep 12, 2012	15.09	15.14	15.05	15.12
5114	NYSE	CNS	Tue, Sep 11, 2012	15.07	15.13	15.07	15.10
5113	NYSE	CNS	Mon, Sep 10, 2012	14.98	15.13	14.94	15.10
5112	NYSE	CNS	Fri, Sep 7, 2012	14.95	15.04	14.94	15.02
5111	NYSE	CNS	Thu, Sep 6, 2012	15.15	15.15	14.94	14.98
5110	NYSE	CNS	Wed, Sep 5, 2012	15.07	15.11	14.97	15.09
5109	NYSE	CNS	Tue, Sep 4, 2012	15.12	15.18	15.06	15.06
5108	NYSE	CNS	Fri, Aug 31, 2012	15.28	15.28	15.08	15.15
5107	NYSE	CNS	Thu, Aug 30, 2012	15.16	15.24	15.10	15.18
5106	NYSE	CNS	Wed, Aug 29, 2012	15.16	15.21	15.10	15.19
5105	NYSE	CNS	Tue, Aug 28, 2012	15.00	15.10	14.93	15.10
5104	NYSE	CNS	Mon, Aug 27, 2012	14.81	14.96	14.81	14.96
5103	NYSE	CNS	Fri, Aug 24, 2012	14.77	14.87	14.75	14.87
5102	NYSE	CNS	Thu, Aug 23, 2012	14.75	14.93	14.75	14.78
5101	NYSE	CNS	Wed, Aug 22, 2012	15.10	15.14	14.59	14.83
5100	NYSE	CNS	Tue, Aug 21, 2012	15.51	15.51	15.10	15.10
5099	NYSE	CNS	Mon, Aug 20, 2012	15.42	15.45	15.39	15.40
5098	NYSE	CNS	Fri, Aug 17, 2012	15.54	15.55	15.43	15.45
5097	NYSE	CNS	Thu, Aug 16, 2012	15.38	15.60	15.38	15.45
5096	NYSE	CNS	Wed, Aug 15, 2012	15.45	15.47	15.37	15.37
5095	NYSE	CNS	Tue, Aug 14, 2012	15.32	15.50	15.32	15.43
5094	NYSE	CNS	Mon, Aug 13, 2012	15.48	15.48	15.27	15.35
5093	NYSE	CNS	Fri, Aug 10, 2012	15.43	15.47	15.37	15.38
5092	NYSE	CNS	Thu, Aug 9, 2012	15.61	15.70	15.46	15.46
5091	NYSE	CNS	Wed, Aug 8, 2012	15.55	15.69	15.50	15.68
5090	NYSE	CNS	Tue, Aug 7, 2012	15.64	15.70	15.51	15.55
5089	NYSE	CNS	Mon, Aug 6, 2012	15.62	15.74	15.62	15.67
5088	NYSE	CNS	Fri, Aug 3, 2012	15.81	15.84	15.60	15.62
5087	NYSE	CNS	Thu, Aug 2, 2012	15.83	15.91	15.80	15.85
5086	NYSE	CNS	Wed, Aug 1, 2012	15.81	15.95	15.81	15.89
5085	NYSE	CNS	Tue, Jul 31, 2012	15.93	15.93	15.78	15.82
5084	NYSE	CNS	Mon, Jul 30, 2012	15.78	15.81	15.75	15.79
5083	NYSE	CNS	Fri, Jul 27, 2012	15.77	15.85	15.77	15.79
5082	NYSE	CNS	Thu, Jul 26, 2012	15.79	15.85	15.76	15.83
5081	NYSE	CNS	Wed, Jul 25, 2012	15.73	15.80	15.73	15.79
5080	NYSE	CNS	Tue, Jul 24, 2012	15.77	15.81	15.75	15.76
5079	NYSE	CNS	Mon, Jul 23, 2012	15.66	15.82	15.66	15.77
5078	NYSE	CNS	Fri, Jul 20, 2012	15.76	15.76	15.65	15.73
5077	NYSE	CNS	Thu, Jul 19, 2012	15.51	15.68	15.51	15.65
5076	NYSE	CNS	Wed, Jul 18, 2012	15.63	15.72	15.55	15.56
5075	NYSE	CNS	Tue, Jul 17, 2012	15.38	15.64	15.34	15.62
5074	NYSE	CNS	Mon, Jul 16, 2012	15.44	15.50	15.37	15.39
5073	NYSE	CNS	Fri, Jul 13, 2012	15.45	15.55	15.43	15.44
5072	NYSE	CNS	Thu, Jul 12, 2012	15.96	15.96	15.48	15.50
5071	NYSE	CNS	Wed, Jul 11, 2012	16.00	16.39	15.63	15.86
5070	NYSE	CNS	Tue, Jul 10, 2012	15.93	16.12	15.90	16.12
5069	NYSE	CNS	Mon, Jul 9, 2012	15.81	16.10	15.81	15.93
5068	NYSE	CNS	Fri, Jul 6, 2012	15.68	15.91	15.60	15.87
5067	NYSE	CNS	Thu, Jul 5, 2012	15.70	16.11	15.62	15.78
5066	NYSE	CNS	Tue, Jul 3, 2012	15.44	15.61	15.44	15.52
5065	NYSE	CNS	Mon, Jul 2, 2012	15.40	15.50	15.35	15.45
5064	NYSE	CNS	Fri, Jun 29, 2012	15.46	15.46	15.25	15.39
5063	NYSE	CNS	Thu, Jun 28, 2012	14.96	15.35	14.96	15.28
5062	NYSE	CNS	Wed, Jun 27, 2012	14.73	15.06	14.73	15.06
5061	NYSE	CNS	Tue, Jun 26, 2012	14.75	14.77	14.67	14.75
5060	NYSE	CNS	Mon, Jun 25, 2012	14.74	14.74	14.67	14.72
5059	NYSE	CNS	Fri, Jun 22, 2012	14.71	14.76	14.66	14.70
5058	NYSE	CNS	Thu, Jun 21, 2012	14.82	14.82	14.69	14.69
5057	NYSE	CNS	Wed, Jun 20, 2012	14.72	14.83	14.70	14.74
5056	NYSE	CNS	Tue, Jun 19, 2012	14.61	14.78	14.61	14.75
5055	NYSE	CNS	Mon, Jun 18, 2012	14.31	14.60	14.31	14.56
5054	NYSE	CNS	Fri, Jun 15, 2012	14.85	14.85	14.25	14.33
5053	NYSE	CNS	Thu, Jun 14, 2012	15.24	15.24	14.73	14.73
5052	NYSE	CNS	Wed, Jun 13, 2012	15.07	15.18	15.07	15.08
5051	NYSE	CNS	Tue, Jun 12, 2012	14.93	15.06	14.93	15.06
5050	NYSE	CNS	Mon, Jun 11, 2012	14.95	15.04	14.95	14.95
5049	NYSE	CNS	Fri, Jun 8, 2012	15.10	15.10	14.95	14.95
5048	NYSE	CNS	Thu, Jun 7, 2012	14.97	15.09	14.97	15.03
5047	NYSE	CNS	Wed, Jun 6, 2012	14.92	15.05	14.92	15.05
5046	NYSE	CNS	Tue, Jun 5, 2012	14.86	15.01	14.86	14.95
5045	NYSE	CNS	Mon, Jun 4, 2012	14.80	14.94	14.80	14.86
5044	NYSE	CNS	Fri, Jun 1, 2012	14.88	15.02	14.85	14.87
5043	NYSE	CNS	Thu, May 31, 2012	14.77	14.88	14.70	14.83
5042	NYSE	CNS	Wed, May 30, 2012	14.70	14.70	14.63	14.70
5041	NYSE	CNS	Tue, May 29, 2012	14.62	14.72	14.62	14.72
5040	NYSE	CNS	Fri, May 25, 2012	14.58	14.63	14.51	14.63
5039	NYSE	CNS	Thu, May 24, 2012	14.55	14.55	14.46	14.48
5038	NYSE	CNS	Wed, May 23, 2012	14.35	14.53	14.35	14.48
5037	NYSE	CNS	Tue, May 22, 2012	14.36	14.40	14.35	14.36
5036	NYSE	CNS	Mon, May 21, 2012	14.32	14.45	14.32	14.42
5035	NYSE	CNS	Fri, May 18, 2012	14.40	14.45	14.32	14.32
5034	NYSE	CNS	Thu, May 17, 2012	14.45	14.59	14.40	14.46
5033	NYSE	CNS	Wed, May 16, 2012	14.54	14.56	14.43	14.46
5032	NYSE	CNS	Tue, May 15, 2012	14.52	14.64	14.52	14.62
5031	NYSE	CNS	Mon, May 14, 2012	14.59	14.62	14.51	14.56
5030	NYSE	CNS	Fri, May 11, 2012	14.50	14.57	14.49	14.57
5029	NYSE	CNS	Thu, May 10, 2012	14.44	14.49	14.44	14.48
5028	NYSE	CNS	Wed, May 9, 2012	14.42	14.48	14.41	14.43
5027	NYSE	CNS	Tue, May 8, 2012	14.43	14.50	14.40	14.40
5026	NYSE	CNS	Mon, May 7, 2012	14.42	14.46	14.41	14.42
5025	NYSE	CNS	Fri, May 4, 2012	14.43	14.43	14.40	14.43
5024	NYSE	CNS	Thu, May 3, 2012	14.44	14.45	14.40	14.43
5023	NYSE	CNS	Wed, May 2, 2012	14.38	14.50	14.38	14.48
5022	NYSE	CNS	Tue, May 1, 2012	14.48	14.50	14.46	14.48
5021	NYSE	CNS	Mon, Apr 30, 2012	14.46	14.51	14.45	14.51
5020	NYSE	CNS	Fri, Apr 27, 2012	14.42	14.47	14.41	14.47
5019	NYSE	CNS	Thu, Apr 26, 2012	14.46	14.50	14.42	14.45
5018	NYSE	CNS	Wed, Apr 25, 2012	14.34	14.44	14.31	14.44
5017	NYSE	CNS	Tue, Apr 24, 2012	14.25	14.32	14.24	14.32
5016	NYSE	CNS	Mon, Apr 23, 2012	14.25	14.31	14.24	14.24
5015	NYSE	CNS	Fri, Apr 20, 2012	14.23	14.31	14.23	14.30
5014	NYSE	CNS	Thu, Apr 19, 2012	14.26	14.32	14.22	14.28
5013	NYSE	CNS	Wed, Apr 18, 2012	14.28	14.32	14.21	14.31
5012	NYSE	CNS	Tue, Apr 17, 2012	14.27	14.34	14.23	14.33
5011	NYSE	CNS	Mon, Apr 16, 2012	14.27	14.32	14.27	14.28
5010	NYSE	CNS	Fri, Apr 13, 2012	14.22	14.32	14.19	14.31
5009	NYSE	CNS	Thu, Apr 12, 2012	14.22	14.22	14.19	14.19
5008	NYSE	CNS	Wed, Apr 11, 2012	14.25	14.31	14.19	14.22
5007	NYSE	CNS	Tue, Apr 10, 2012	14.22	14.30	14.21	14.28
5006	NYSE	CNS	Mon, Apr 9, 2012	14.18	14.29	14.18	14.25
5005	NYSE	CNS	Thu, Apr 5, 2012	14.19	14.32	14.16	14.31
5004	NYSE	CNS	Wed, Apr 4, 2012	14.13	14.24	14.13	14.24
5003	NYSE	CNS	Tue, Apr 3, 2012	14.14	14.14	14.06	14.12
5002	NYSE	CNS	Mon, Apr 2, 2012	13.93	14.13	13.93	14.13
5001	NYSE	CNS	Fri, Mar 30, 2012	13.99	14.00	13.95	13.95
5000	NYSE	CNS	Thu, Mar 29, 2012	13.90	13.97	13.87	13.97
4999	NYSE	CNS	Wed, Mar 28, 2012	13.76	13.93	13.76	13.93
4998	NYSE	CNS	Tue, Mar 27, 2012	13.74	13.85	13.61	13.85
4997	NYSE	CNS	Mon, Mar 26, 2012	13.79	13.81	13.70	13.71
4996	NYSE	CNS	Fri, Mar 23, 2012	13.85	13.87	13.79	13.81
4995	NYSE	CNS	Thu, Mar 22, 2012	13.83	13.83	13.76	13.76
4994	NYSE	CNS	Wed, Mar 21, 2012	13.81	13.87	13.73	13.83
4993	NYSE	CNS	Tue, Mar 20, 2012	13.80	13.81	13.65	13.72
4992	NYSE	CNS	Mon, Mar 19, 2012	13.70	13.88	13.40	13.77
4991	NYSE	CNS	Fri, Mar 16, 2012	13.72	13.72	13.41	13.65
4990	NYSE	CNS	Thu, Mar 15, 2012	14.06	14.08	13.58	13.72
4989	NYSE	CNS	Wed, Mar 14, 2012	14.33	14.35	14.19	14.23
4988	NYSE	CNS	Tue, Mar 13, 2012	14.30	14.33	14.26	14.33
4987	NYSE	CNS	Mon, Mar 12, 2012	14.24	14.29	14.23	14.29
4986	NYSE	CNS	Fri, Mar 9, 2012	14.24	14.24	14.11	14.23
4985	NYSE	CNS	Thu, Mar 8, 2012	14.21	14.22	14.14	14.15
4984	NYSE	CNS	Wed, Mar 7, 2012	14.10	14.19	14.09	14.19
4983	NYSE	CNS	Tue, Mar 6, 2012	14.07	14.12	14.06	14.10
4982	NYSE	CNS	Mon, Mar 5, 2012	14.11	14.15	14.07	14.14
4981	NYSE	CNS	Fri, Mar 2, 2012	14.05	14.14	14.05	14.10
4980	NYSE	CNS	Thu, Mar 1, 2012	14.05	14.12	14.01	14.12
4979	NYSE	CNS	Wed, Feb 29, 2012	14.04	14.07	13.94	14.01
4978	NYSE	CNS	Tue, Feb 28, 2012	13.94	14.08	13.90	13.96
4977	NYSE	CNS	Mon, Feb 27, 2012	13.72	13.91	13.72	13.91
4976	NYSE	CNS	Fri, Feb 24, 2012	13.67	13.82	13.67	13.82
4975	NYSE	CNS	Thu, Feb 23, 2012	13.72	13.80	13.65	13.67
4974	NYSE	CNS	Wed, Feb 22, 2012	13.64	13.71	13.62	13.70
4973	NYSE	CNS	Tue, Feb 21, 2012	13.58	13.68	13.58	13.58
4972	NYSE	CNS	Fri, Feb 17, 2012	13.59	13.59	13.36	13.54
4971	NYSE	CNS	Thu, Feb 16, 2012	13.92	13.92	13.53	13.63
4970	NYSE	CNS	Wed, Feb 15, 2012	13.96	14.02	13.95	13.95
4969	NYSE	CNS	Tue, Feb 14, 2012	14.03	14.05	13.98	14.04
4968	NYSE	CNS	Mon, Feb 13, 2012	14.11	14.11	14.00	14.03
4967	NYSE	CNS	Fri, Feb 10, 2012	14.04	14.09	14.01	14.07
4966	NYSE	CNS	Thu, Feb 9, 2012	14.02	14.12	14.00	14.06
4965	NYSE	CNS	Wed, Feb 8, 2012	13.99	14.09	13.99	14.05
4964	NYSE	CNS	Tue, Feb 7, 2012	13.95	14.05	13.95	14.00
4963	NYSE	CNS	Mon, Feb 6, 2012	13.98	14.03	13.96	14.00
4962	NYSE	CNS	Fri, Feb 3, 2012	14.00	14.05	13.98	14.03
4961	NYSE	CNS	Thu, Feb 2, 2012	14.16	14.19	13.95	13.98
4960	NYSE	CNS	Wed, Feb 1, 2012	14.16	14.24	14.14	14.19
4959	NYSE	CNS	Tue, Jan 31, 2012	14.11	14.19	14.05	14.18
4958	NYSE	CNS	Mon, Jan 30, 2012	13.96	14.07	13.91	14.05
4957	NYSE	CNS	Fri, Jan 27, 2012	13.86	13.97	13.83	13.95
4956	NYSE	CNS	Thu, Jan 26, 2012	13.85	13.90	13.74	13.80
4955	NYSE	CNS	Wed, Jan 25, 2012	13.91	13.92	13.79	13.86
4954	NYSE	CNS	Tue, Jan 24, 2012	13.94	13.94	13.85	13.89
4953	NYSE	CNS	Mon, Jan 23, 2012	14.15	14.15	13.77	13.96
4952	NYSE	CNS	Fri, Jan 20, 2012	14.22	14.23	14.07	14.07
4951	NYSE	CNS	Thu, Jan 19, 2012	14.29	14.32	14.20	14.20
4950	NYSE	CNS	Wed, Jan 18, 2012	14.31	14.34	14.25	14.31
4949	NYSE	CNS	Tue, Jan 17, 2012	14.37	14.42	14.33	14.40
4948	NYSE	CNS	Fri, Jan 13, 2012	14.36	14.42	14.34	14.37
4947	NYSE	CNS	Thu, Jan 12, 2012	14.41	14.41	14.33	14.33
4946	NYSE	CNS	Wed, Jan 11, 2012	14.41	14.41	14.28	14.34
4945	NYSE	CNS	Tue, Jan 10, 2012	14.44	14.47	14.32	14.41
4944	NYSE	CNS	Mon, Jan 9, 2012	14.33	14.53	14.30	14.43
4943	NYSE	CNS	Fri, Jan 6, 2012	14.23	14.33	14.22	14.29
4942	NYSE	CNS	Thu, Jan 5, 2012	14.06	14.41	14.02	14.25
4941	NYSE	CNS	Wed, Jan 4, 2012	14.18	14.23	14.05	14.05
4940	NYSE	CNS	Tue, Jan 3, 2012	13.87	14.20	13.87	14.12
4939	NYSE	CNS	Fri, Dec 30, 2011	13.89	13.92	13.86	13.90
4938	NYSE	CNS	Thu, Dec 29, 2011	13.80	13.89	13.80	13.87
4937	NYSE	CNS	Wed, Dec 28, 2011	13.95	13.96	13.83	13.88
4936	NYSE	CNS	Tue, Dec 27, 2011	13.81	13.96	13.81	13.95
4935	NYSE	CNS	Fri, Dec 23, 2011	13.80	13.81	13.74	13.81
4934	NYSE	CNS	Thu, Dec 22, 2011	13.79	13.81	13.74	13.80
4933	NYSE	CNS	Wed, Dec 21, 2011	13.74	13.79	13.65	13.79
4932	NYSE	CNS	Tue, Dec 20, 2011	13.70	13.74	13.65	13.73
4931	NYSE	CNS	Mon, Dec 19, 2011	13.82	13.82	13.68	13.68
4930	NYSE	CNS	Fri, Dec 16, 2011	13.95	13.95	13.77	13.77
4929	NYSE	CNS	Thu, Dec 15, 2011	13.91	13.91	13.81	13.87
4928	NYSE	CNS	Wed, Dec 14, 2011	13.77	14.12	13.73	13.76
4927	NYSE	CNS	Tue, Dec 13, 2011	13.90	13.90	13.77	13.81
4926	NYSE	CNS	Mon, Dec 12, 2011	13.80	13.81	13.71	13.75
4925	NYSE	CNS	Fri, Dec 9, 2011	13.68	13.71	13.62	13.71
4924	NYSE	CNS	Thu, Dec 8, 2011	13.49	13.62	13.49	13.59
4923	NYSE	CNS	Wed, Dec 7, 2011	13.49	13.59	13.42	13.59
4922	NYSE	CNS	Tue, Dec 6, 2011	13.46	13.49	13.40	13.43
4921	NYSE	CNS	Mon, Dec 5, 2011	13.65	13.65	13.38	13.44
4920	NYSE	CNS	Fri, Dec 2, 2011	13.37	13.97	13.27	13.53
4919	NYSE	CNS	Thu, Dec 1, 2011	13.34	13.38	13.25	13.38
4918	NYSE	CNS	Wed, Nov 30, 2011	13.27	13.33	13.24	13.33
4917	NYSE	CNS	Tue, Nov 29, 2011	13.25	13.27	13.20	13.27
4916	NYSE	CNS	Mon, Nov 28, 2011	13.22	13.25	13.20	13.20
4915	NYSE	CNS	Fri, Nov 25, 2011	13.20	13.22	13.16	13.22
4914	NYSE	CNS	Wed, Nov 23, 2011	13.19	13.20	13.15	13.20
4913	NYSE	CNS	Tue, Nov 22, 2011	13.18	13.20	13.16	13.19
4912	NYSE	CNS	Mon, Nov 21, 2011	13.09	13.18	13.06	13.18
4911	NYSE	CNS	Fri, Nov 18, 2011	12.98	13.05	12.98	13.05
4910	NYSE	CNS	Thu, Nov 17, 2011	12.97	13.06	12.97	12.97
4909	NYSE	CNS	Wed, Nov 16, 2011	13.05	13.07	12.95	12.96
4908	NYSE	CNS	Tue, Nov 15, 2011	12.91	13.11	12.91	13.07
4907	NYSE	CNS	Mon, Nov 14, 2011	13.07	13.17	13.03	13.08
4906	NYSE	CNS	Fri, Nov 11, 2011	13.08	13.11	13.05	13.09
4905	NYSE	CNS	Thu, Nov 10, 2011	12.99	13.09	12.99	13.08
4904	NYSE	CNS	Wed, Nov 9, 2011	13.02	13.07	12.98	12.99
4903	NYSE	CNS	Tue, Nov 8, 2011	13.02	13.04	13.00	13.01
4902	NYSE	CNS	Mon, Nov 7, 2011	13.01	13.05	13.00	13.00
4901	NYSE	CNS	Fri, Nov 4, 2011	12.96	13.06	12.96	13.02
4900	NYSE	CNS	Thu, Nov 3, 2011	13.00	13.00	12.95	12.98
4899	NYSE	CNS	Wed, Nov 2, 2011	12.93	12.99	12.92	12.95
4898	NYSE	CNS	Tue, Nov 1, 2011	12.90	13.03	12.90	12.94
4897	NYSE	CNS	Mon, Oct 31, 2011	13.05	13.05	12.93	12.93
4896	NYSE	CNS	Fri, Oct 28, 2011	12.95	13.05	12.91	12.95
4895	NYSE	CNS	Thu, Oct 27, 2011	13.00	13.01	12.98	12.98
4894	NYSE	CNS	Wed, Oct 26, 2011	13.00	13.00	12.94	13.00
4893	NYSE	CNS	Tue, Oct 25, 2011	12.98	12.98	12.89	12.91
4892	NYSE	CNS	Mon, Oct 24, 2011	13.02	13.05	12.89	12.89
4891	NYSE	CNS	Fri, Oct 21, 2011	13.05	13.07	12.93	12.97
4890	NYSE	CNS	Thu, Oct 20, 2011	12.96	13.05	12.96	13.05
4889	NYSE	CNS	Wed, Oct 19, 2011	12.95	12.97	12.87	12.96
4888	NYSE	CNS	Tue, Oct 18, 2011	12.88	12.94	12.83	12.89
4887	NYSE	CNS	Mon, Oct 17, 2011	12.84	12.86	12.76	12.84
4886	NYSE	CNS	Fri, Oct 14, 2011	12.79	12.84	12.78	12.84
4885	NYSE	CNS	Thu, Oct 13, 2011	12.67	12.79	12.63	12.79
4884	NYSE	CNS	Wed, Oct 12, 2011	12.77	12.81	12.70	12.81
4883	NYSE	CNS	Tue, Oct 11, 2011	12.72	12.80	12.69	12.80
4882	NYSE	CNS	Mon, Oct 10, 2011	12.69	12.79	12.66	12.74
4881	NYSE	CNS	Fri, Oct 7, 2011	12.70	12.78	12.61	12.68
4880	NYSE	CNS	Thu, Oct 6, 2011	12.77	12.78	12.68	12.73
4879	NYSE	CNS	Wed, Oct 5, 2011	12.62	12.79	12.62	12.77
4878	NYSE	CNS	Tue, Oct 4, 2011	12.79	12.85	12.59	12.69
4877	NYSE	CNS	Mon, Oct 3, 2011	12.74	12.83	12.74	12.82
4876	NYSE	CNS	Fri, Sep 30, 2011	12.75	12.76	12.71	12.73
4875	NYSE	CNS	Thu, Sep 29, 2011	12.70	12.74	12.70	12.71
4874	NYSE	CNS	Wed, Sep 28, 2011	12.70	12.73	12.67	12.67
4873	NYSE	CNS	Tue, Sep 27, 2011	12.61	12.67	12.59	12.66
4872	NYSE	CNS	Mon, Sep 26, 2011	12.65	12.65	12.54	12.56
4871	NYSE	CNS	Fri, Sep 23, 2011	12.57	12.65	12.55	12.60
4870	NYSE	CNS	Thu, Sep 22, 2011	12.65	12.67	12.57	12.60
4869	NYSE	CNS	Wed, Sep 21, 2011	12.66	12.67	12.60	12.66
4868	NYSE	CNS	Tue, Sep 20, 2011	12.64	12.68	12.58	12.68
4867	NYSE	CNS	Mon, Sep 19, 2011	12.58	12.65	12.55	12.65
4866	NYSE	CNS	Fri, Sep 16, 2011	12.57	12.61	12.55	12.55
4865	NYSE	CNS	Thu, Sep 15, 2011	12.62	12.62	12.52	12.56
4864	NYSE	CNS	Wed, Sep 14, 2011	12.72	12.72	12.62	12.62
4863	NYSE	CNS	Tue, Sep 13, 2011	12.75	12.77	12.69	12.71
4862	NYSE	CNS	Mon, Sep 12, 2011	12.70	12.78	12.61	12.72
4861	NYSE	CNS	Fri, Sep 9, 2011	12.71	12.73	12.59	12.68
4860	NYSE	CNS	Thu, Sep 8, 2011	12.73	12.76	12.71	12.76
4859	NYSE	CNS	Wed, Sep 7, 2011	12.69	12.75	12.66	12.75
4858	NYSE	CNS	Tue, Sep 6, 2011	12.64	12.73	12.60	12.65
4857	NYSE	CNS	Fri, Sep 2, 2011	12.66	12.70	12.62	12.64
4856	NYSE	CNS	Thu, Sep 1, 2011	12.67	12.71	12.64	12.65
4855	NYSE	CNS	Wed, Aug 31, 2011	12.69	12.71	12.67	12.68
4854	NYSE	CNS	Tue, Aug 30, 2011	12.66	12.69	12.62	12.65
4853	NYSE	CNS	Mon, Aug 29, 2011	12.64	12.67	12.58	12.65
4852	NYSE	CNS	Fri, Aug 26, 2011	12.52	12.62	12.52	12.62
4851	NYSE	CNS	Thu, Aug 25, 2011	12.56	12.59	12.50	12.58
4850	NYSE	CNS	Wed, Aug 24, 2011	12.57	12.64	12.57	12.62
4849	NYSE	CNS	Tue, Aug 23, 2011	12.56	12.67	12.56	12.66
4848	NYSE	CNS	Mon, Aug 22, 2011	12.51	12.57	12.44	12.48
4847	NYSE	CNS	Fri, Aug 19, 2011	12.39	12.52	12.39	12.51
4846	NYSE	CNS	Thu, Aug 18, 2011	12.50	12.56	12.48	12.48
4845	NYSE	CNS	Wed, Aug 17, 2011	12.58	12.65	12.58	12.65
4844	NYSE	CNS	Tue, Aug 16, 2011	12.61	12.64	12.56	12.62
4843	NYSE	CNS	Mon, Aug 15, 2011	12.50	12.62	12.46	12.62
4842	NYSE	CNS	Fri, Aug 12, 2011	12.35	12.45	12.26	12.45
4841	NYSE	CNS	Thu, Aug 11, 2011	12.32	12.32	12.11	12.30
4840	NYSE	CNS	Wed, Aug 10, 2011	11.95	12.25	11.83	12.23
4839	NYSE	CNS	Tue, Aug 9, 2011	11.67	11.93	11.45	11.92
4838	NYSE	CNS	Mon, Aug 8, 2011	12.16	12.16	11.22	11.61
4837	NYSE	CNS	Fri, Aug 5, 2011	12.58	12.66	12.47	12.47
4836	NYSE	CNS	Thu, Aug 4, 2011	12.72	12.75	12.61	12.62
4835	NYSE	CNS	Wed, Aug 3, 2011	12.65	12.69	12.61	12.68
4834	NYSE	CNS	Tue, Aug 2, 2011	12.62	12.62	12.56	12.62
4833	NYSE	CNS	Mon, Aug 1, 2011	12.55	12.56	12.45	12.54
4832	NYSE	CNS	Fri, Jul 29, 2011	12.44	12.44	12.31	12.35
4831	NYSE	CNS	Thu, Jul 28, 2011	12.40	12.55	12.37	12.43
4830	NYSE	CNS	Wed, Jul 27, 2011	12.56	12.56	12.43	12.43
4829	NYSE	CNS	Tue, Jul 26, 2011	12.65	12.65	12.57	12.58
4828	NYSE	CNS	Mon, Jul 25, 2011	12.59	12.62	12.57	12.62
4827	NYSE	CNS	Fri, Jul 22, 2011	12.67	12.67	12.63	12.63
4826	NYSE	CNS	Thu, Jul 21, 2011	12.61	12.67	12.61	12.67
4825	NYSE	CNS	Wed, Jul 20, 2011	12.62	12.66	12.59	12.63
4824	NYSE	CNS	Tue, Jul 19, 2011	12.65	12.65	12.60	12.60
4823	NYSE	CNS	Mon, Jul 18, 2011	12.68	12.68	12.61	12.67
4822	NYSE	CNS	Fri, Jul 15, 2011	12.65	12.65	12.60	12.65
4821	NYSE	CNS	Thu, Jul 14, 2011	12.69	12.72	12.61	12.61
4820	NYSE	CNS	Wed, Jul 13, 2011	12.72	12.75	12.72	12.75
4819	NYSE	CNS	Tue, Jul 12, 2011	12.64	12.72	12.64	12.72
4818	NYSE	CNS	Mon, Jul 11, 2011	12.65	12.69	12.60	12.69
4817	NYSE	CNS	Fri, Jul 8, 2011	12.58	12.67	12.55	12.66
4816	NYSE	CNS	Thu, Jul 7, 2011	12.60	12.60	12.53	12.59
4815	NYSE	CNS	Wed, Jul 6, 2011	12.54	12.59	12.52	12.55
4814	NYSE	CNS	Tue, Jul 5, 2011	12.43	12.54	12.42	12.54
4813	NYSE	CNS	Fri, Jul 1, 2011	12.41	12.49	12.41	12.46
4812	NYSE	CNS	Thu, Jun 30, 2011	12.53	12.55	12.40	12.45
4811	NYSE	CNS	Wed, Jun 29, 2011	12.56	12.56	12.46	12.46
4810	NYSE	CNS	Tue, Jun 28, 2011	12.56	12.57	12.49	12.50
4809	NYSE	CNS	Mon, Jun 27, 2011	12.51	12.60	12.51	12.60
4808	NYSE	CNS	Fri, Jun 24, 2011	12.56	12.57	12.54	12.54
4807	NYSE	CNS	Thu, Jun 23, 2011	12.54	12.56	12.49	12.56
4806	NYSE	CNS	Wed, Jun 22, 2011	12.48	12.56	12.47	12.56
4805	NYSE	CNS	Tue, Jun 21, 2011	12.43	12.48	12.43	12.43
4804	NYSE	CNS	Mon, Jun 20, 2011	12.38	12.45	12.38	12.44
4803	NYSE	CNS	Fri, Jun 17, 2011	12.38	12.41	12.33	12.40
4802	NYSE	CNS	Thu, Jun 16, 2011	12.28	12.41	12.28	12.41
4801	NYSE	CNS	Wed, Jun 15, 2011	12.33	12.34	12.33	12.33
4800	NYSE	CNS	Tue, Jun 14, 2011	12.40	12.41	12.37	12.41
4799	NYSE	CNS	Mon, Jun 13, 2011	12.39	12.42	12.33	12.41
4798	NYSE	CNS	Fri, Jun 10, 2011	12.39	12.39	12.33	12.34
4797	NYSE	CNS	Thu, Jun 9, 2011	12.37	12.40	12.31	12.40
4796	NYSE	CNS	Wed, Jun 8, 2011	12.36	12.39	12.35	12.39
4795	NYSE	CNS	Tue, Jun 7, 2011	12.34	12.38	12.33	12.38
4794	NYSE	CNS	Mon, Jun 6, 2011	12.30	12.38	12.28	12.37
4793	NYSE	CNS	Fri, Jun 3, 2011	12.29	12.35	12.29	12.30
4792	NYSE	CNS	Thu, Jun 2, 2011	12.36	12.37	12.31	12.37
4791	NYSE	CNS	Wed, Jun 1, 2011	12.36	12.37	12.33	12.37
4790	NYSE	CNS	Tue, May 31, 2011	12.34	12.36	12.33	12.36
4789	NYSE	CNS	Fri, May 27, 2011	12.29	12.35	12.27	12.27
4788	NYSE	CNS	Thu, May 26, 2011	12.28	12.31	12.22	12.22
4787	NYSE	CNS	Wed, May 25, 2011	12.23	12.32	12.19	12.26
4786	NYSE	CNS	Tue, May 24, 2011	12.23	12.27	12.23	12.27
4785	NYSE	CNS	Mon, May 23, 2011	12.26	12.30	12.23	12.28
4784	NYSE	CNS	Fri, May 20, 2011	12.22	12.28	12.22	12.22
4783	NYSE	CNS	Thu, May 19, 2011	12.29	12.29	12.21	12.21
4782	NYSE	CNS	Wed, May 18, 2011	12.23	12.30	12.20	12.29
4781	NYSE	CNS	Tue, May 17, 2011	12.20	12.24	12.16	12.23
4780	NYSE	CNS	Mon, May 16, 2011	12.20	12.27	12.20	12.25
4779	NYSE	CNS	Fri, May 13, 2011	12.19	12.21	12.18	12.21
4778	NYSE	CNS	Thu, May 12, 2011	12.16	12.19	12.15	12.18
4777	NYSE	CNS	Wed, May 11, 2011	12.22	12.23	12.18	12.20
4776	NYSE	CNS	Tue, May 10, 2011	12.17	12.23	12.12	12.23
4775	NYSE	CNS	Mon, May 9, 2011	12.09	12.17	12.06	12.17
4774	NYSE	CNS	Fri, May 6, 2011	12.07	12.08	12.02	12.02
4773	NYSE	CNS	Thu, May 5, 2011	12.00	12.06	12.00	12.06
4772	NYSE	CNS	Wed, May 4, 2011	12.01	12.05	11.96	12.05
4771	NYSE	CNS	Tue, May 3, 2011	11.97	12.01	11.95	12.00
4770	NYSE	CNS	Mon, May 2, 2011	11.92	12.01	11.92	11.97
4769	NYSE	CNS	Fri, Apr 29, 2011	11.92	11.96	11.90	11.96
4768	NYSE	CNS	Thu, Apr 28, 2011	11.88	11.93	11.86	11.91
4767	NYSE	CNS	Wed, Apr 27, 2011	11.82	11.93	11.82	11.88
4766	NYSE	CNS	Tue, Apr 26, 2011	11.85	11.89	11.80	11.83
4765	NYSE	CNS	Mon, Apr 25, 2011	11.78	11.85	11.77	11.80
4764	NYSE	CNS	Thu, Apr 21, 2011	11.74	11.79	11.73	11.77
4763	NYSE	CNS	Wed, Apr 20, 2011	11.65	11.80	11.65	11.77
4762	NYSE	CNS	Tue, Apr 19, 2011	11.58	11.63	11.57	11.63
4761	NYSE	CNS	Mon, Apr 18, 2011	11.56	11.59	11.52	11.57
4760	NYSE	CNS	Fri, Apr 15, 2011	11.59	11.60	11.55	11.56
4759	NYSE	CNS	Thu, Apr 14, 2011	11.66	11.67	11.57	11.60
4758	NYSE	CNS	Wed, Apr 13, 2011	11.68	11.76	11.68	11.74
4757	NYSE	CNS	Tue, Apr 12, 2011	11.73	11.73	11.66	11.68
4756	NYSE	CNS	Mon, Apr 11, 2011	11.84	11.84	11.74	11.74
4755	NYSE	CNS	Fri, Apr 8, 2011	11.86	11.90	11.83	11.88
4754	NYSE	CNS	Thu, Apr 7, 2011	11.92	11.94	11.85	11.90
4753	NYSE	CNS	Wed, Apr 6, 2011	11.99	12.01	11.90	11.91
4752	NYSE	CNS	Tue, Apr 5, 2011	11.94	12.00	11.94	11.97
4751	NYSE	CNS	Mon, Apr 4, 2011	11.92	11.97	11.91	11.96
4750	NYSE	CNS	Fri, Apr 1, 2011	11.95	11.99	11.90	11.94
4749	NYSE	CNS	Thu, Mar 31, 2011	12.03	12.03	11.85	11.94
4748	NYSE	CNS	Wed, Mar 30, 2011	12.05	12.05	11.97	12.00
4747	NYSE	CNS	Tue, Mar 29, 2011	12.10	12.10	12.04	12.04
4746	NYSE	CNS	Mon, Mar 28, 2011	12.01	12.10	12.01	12.10
4745	NYSE	CNS	Fri, Mar 25, 2011	12.03	12.04	11.98	12.04
4744	NYSE	CNS	Thu, Mar 24, 2011	12.05	12.05	11.91	12.03
4743	NYSE	CNS	Wed, Mar 23, 2011	11.96	12.04	11.89	12.01
4742	NYSE	CNS	Tue, Mar 22, 2011	12.09	12.09	11.90	11.90
4741	NYSE	CNS	Mon, Mar 21, 2011	12.10	12.14	12.03	12.03
4740	NYSE	CNS	Fri, Mar 18, 2011	12.08	12.13	12.04	12.06
4739	NYSE	CNS	Thu, Mar 17, 2011	12.13	12.16	12.06	12.06
4738	NYSE	CNS	Wed, Mar 16, 2011	12.12	12.19	12.12	12.16
4737	NYSE	CNS	Tue, Mar 15, 2011	12.15	12.20	12.10	12.20
4736	NYSE	CNS	Mon, Mar 14, 2011	12.24	12.28	12.20	12.24
4735	NYSE	CNS	Fri, Mar 11, 2011	12.23	12.26	12.19	12.21
4734	NYSE	CNS	Thu, Mar 10, 2011	12.13	12.27	12.11	12.24
4733	NYSE	CNS	Wed, Mar 9, 2011	12.26	12.27	12.10	12.22
4732	NYSE	CNS	Tue, Mar 8, 2011	12.20	12.26	12.20	12.26
4731	NYSE	CNS	Mon, Mar 7, 2011	12.17	12.25	12.14	12.15
4730	NYSE	CNS	Fri, Mar 4, 2011	12.06	12.15	12.05	12.15
4729	NYSE	CNS	Thu, Mar 3, 2011	12.12	12.12	12.06	12.06
4728	NYSE	CNS	Wed, Mar 2, 2011	12.06	12.12	12.06	12.08
4727	NYSE	CNS	Tue, Mar 1, 2011	12.31	12.31	12.06	12.09
4726	NYSE	CNS	Mon, Feb 28, 2011	12.11	12.19	12.10	12.16
4725	NYSE	CNS	Fri, Feb 25, 2011	11.99	12.11	11.95	12.11
4724	NYSE	CNS	Thu, Feb 24, 2011	12.07	12.11	11.94	11.94
4723	NYSE	CNS	Wed, Feb 23, 2011	11.94	12.07	11.94	12.05
4722	NYSE	CNS	Tue, Feb 22, 2011	12.03	12.05	11.86	11.93
4721	NYSE	CNS	Fri, Feb 18, 2011	12.13	12.13	12.05	12.12
4720	NYSE	CNS	Thu, Feb 17, 2011	12.11	12.13	12.05	12.13
4719	NYSE	CNS	Wed, Feb 16, 2011	11.98	12.11	11.98	12.11
4718	NYSE	CNS	Tue, Feb 15, 2011	11.95	12.02	11.87	11.97
4717	NYSE	CNS	Mon, Feb 14, 2011	12.01	12.10	12.01	12.06
4716	NYSE	CNS	Fri, Feb 11, 2011	12.02	12.10	12.00	12.09
4715	NYSE	CNS	Thu, Feb 10, 2011	11.98	12.04	11.91	12.03
4714	NYSE	CNS	Wed, Feb 9, 2011	12.01	12.04	12.01	12.03
4713	NYSE	CNS	Tue, Feb 8, 2011	11.96	12.02	11.96	12.02
4712	NYSE	CNS	Mon, Feb 7, 2011	12.00	12.07	11.95	11.95
4711	NYSE	CNS	Fri, Feb 4, 2011	12.04	12.04	11.96	12.00
4710	NYSE	CNS	Thu, Feb 3, 2011	11.97	12.09	11.97	12.06
4709	NYSE	CNS	Wed, Feb 2, 2011	12.02	12.09	11.96	12.04
4708	NYSE	CNS	Tue, Feb 1, 2011	11.96	12.00	11.96	12.00
4707	NYSE	CNS	Mon, Jan 31, 2011	11.98	11.98	11.89	11.90
4706	NYSE	CNS	Fri, Jan 28, 2011	11.97	11.99	11.89	11.98
4705	NYSE	CNS	Thu, Jan 27, 2011	11.95	11.98	11.87	11.93
4704	NYSE	CNS	Wed, Jan 26, 2011	11.89	11.95	11.89	11.95
4703	NYSE	CNS	Tue, Jan 25, 2011	11.84	11.89	11.73	11.89
4702	NYSE	CNS	Mon, Jan 24, 2011	11.73	11.85	11.67	11.85
4701	NYSE	CNS	Fri, Jan 21, 2011	11.33	11.86	11.33	11.66
4700	NYSE	CNS	Thu, Jan 20, 2011	11.30	11.40	11.17	11.40
4699	NYSE	CNS	Wed, Jan 19, 2011	11.37	11.40	11.22	11.28
4698	NYSE	CNS	Tue, Jan 18, 2011	11.11	11.45	11.05	11.32
4697	NYSE	CNS	Fri, Jan 14, 2011	11.40	11.40	10.95	11.11
4696	NYSE	CNS	Thu, Jan 13, 2011	11.66	11.66	11.45	11.46
4695	NYSE	CNS	Wed, Jan 12, 2011	11.73	11.74	11.65	11.72
4694	NYSE	CNS	Tue, Jan 11, 2011	11.70	11.78	11.65	11.72
4693	NYSE	CNS	Mon, Jan 10, 2011	11.94	11.94	11.74	11.74
4692	NYSE	CNS	Fri, Jan 7, 2011	11.96	12.00	11.88	11.88
4691	NYSE	CNS	Thu, Jan 6, 2011	12.07	12.19	11.98	11.98
4690	NYSE	CNS	Wed, Jan 5, 2011	12.30	12.33	12.18	12.19
4689	NYSE	CNS	Tue, Jan 4, 2011	12.30	12.37	12.27	12.31
4688	NYSE	CNS	Mon, Jan 3, 2011	12.25	12.33	12.17	12.33
4687	NYSE	CNS	Fri, Dec 31, 2010	12.13	12.28	12.10	12.28
4686	NYSE	CNS	Thu, Dec 30, 2010	12.13	12.14	11.97	12.01
4685	NYSE	CNS	Wed, Dec 29, 2010	12.09	12.11	12.02	12.11
4684	NYSE	CNS	Tue, Dec 28, 2010	11.99	12.14	11.95	12.01
4683	NYSE	CNS	Mon, Dec 27, 2010	11.98	11.99	11.86	11.93
4682	NYSE	CNS	Thu, Dec 23, 2010	11.88	12.02	11.83	11.87
4681	NYSE	CNS	Wed, Dec 22, 2010	11.78	11.94	11.78	11.89
4680	NYSE	CNS	Tue, Dec 21, 2010	11.88	11.92	11.78	11.79
4679	NYSE	CNS	Mon, Dec 20, 2010	12.18	12.22	11.69	11.88
4678	NYSE	CNS	Fri, Dec 17, 2010	11.98	12.18	11.98	12.18
4677	NYSE	CNS	Thu, Dec 16, 2010	11.61	11.92	11.61	11.90
4676	NYSE	CNS	Wed, Dec 15, 2010	11.60	11.67	11.50	11.67
4675	NYSE	CNS	Tue, Dec 14, 2010	11.91	11.91	11.51	11.66
4674	NYSE	CNS	Mon, Dec 13, 2010	12.00	12.13	11.95	11.98
4673	NYSE	CNS	Fri, Dec 10, 2010	12.10	12.21	12.02	12.21
4672	NYSE	CNS	Thu, Dec 9, 2010	12.16	12.22	12.05	12.07
4671	NYSE	CNS	Wed, Dec 8, 2010	12.18	12.24	12.09	12.22
4670	NYSE	CNS	Tue, Dec 7, 2010	12.26	12.33	12.16	12.18
4669	NYSE	CNS	Mon, Dec 6, 2010	12.43	12.51	12.28	12.30
4668	NYSE	CNS	Fri, Dec 3, 2010	12.47	12.63	12.40	12.52
4667	NYSE	CNS	Thu, Dec 2, 2010	12.50	12.62	12.45	12.46
4666	NYSE	CNS	Wed, Dec 1, 2010	12.72	12.79	12.48	12.58
4665	NYSE	CNS	Tue, Nov 30, 2010	12.79	12.85	12.62	12.78
4664	NYSE	CNS	Mon, Nov 29, 2010	12.77	12.77	12.62	12.73
4663	NYSE	CNS	Fri, Nov 26, 2010	12.64	12.75	12.62	12.72
4662	NYSE	CNS	Wed, Nov 24, 2010	12.68	12.71	12.59	12.61
4661	NYSE	CNS	Tue, Nov 23, 2010	12.63	12.68	12.56	12.62
4660	NYSE	CNS	Mon, Nov 22, 2010	12.41	12.64	12.41	12.64
4659	NYSE	CNS	Fri, Nov 19, 2010	12.25	12.45	12.23	12.45
4658	NYSE	CNS	Thu, Nov 18, 2010	12.38	12.38	11.93	12.21
4657	NYSE	CNS	Wed, Nov 17, 2010	12.19	12.38	12.02	12.38
4656	NYSE	CNS	Tue, Nov 16, 2010	11.84	12.20	11.48	12.20
4655	NYSE	CNS	Mon, Nov 15, 2010	12.93	12.97	12.25	12.25
4654	NYSE	CNS	Fri, Nov 12, 2010	13.05	13.07	12.85	12.96
4653	NYSE	CNS	Thu, Nov 11, 2010	13.01	13.05	12.80	13.05
4652	NYSE	CNS	Wed, Nov 10, 2010	13.51	13.53	13.00	13.06
4651	NYSE	CNS	Tue, Nov 9, 2010	13.62	13.65	13.49	13.50
4650	NYSE	CNS	Mon, Nov 8, 2010	13.61	13.68	13.60	13.61
4649	NYSE	CNS	Fri, Nov 5, 2010	13.67	13.69	13.62	13.68
4648	NYSE	CNS	Thu, Nov 4, 2010	13.65	13.65	13.53	13.62
4647	NYSE	CNS	Wed, Nov 3, 2010	13.70	13.71	13.59	13.59
4646	NYSE	CNS	Tue, Nov 2, 2010	13.70	13.71	13.65	13.65
4645	NYSE	CNS	Mon, Nov 1, 2010	13.70	13.71	13.65	13.70
4644	NYSE	CNS	Fri, Oct 29, 2010	13.60	13.62	13.53	13.60
4643	NYSE	CNS	Thu, Oct 28, 2010	13.56	13.58	13.50	13.50
4642	NYSE	CNS	Wed, Oct 27, 2010	13.42	13.56	13.42	13.56
4641	NYSE	CNS	Tue, Oct 26, 2010	13.48	13.53	13.42	13.42
4640	NYSE	CNS	Mon, Oct 25, 2010	13.54	13.60	13.41	13.41
4639	NYSE	CNS	Fri, Oct 22, 2010	13.49	13.61	13.45	13.53
4638	NYSE	CNS	Thu, Oct 21, 2010	13.45	13.60	13.45	13.53
4637	NYSE	CNS	Wed, Oct 20, 2010	13.44	13.49	13.42	13.44
4636	NYSE	CNS	Tue, Oct 19, 2010	13.42	13.51	13.41	13.44
4635	NYSE	CNS	Mon, Oct 18, 2010	13.65	13.69	13.50	13.51
4634	NYSE	CNS	Fri, Oct 15, 2010	13.62	13.78	13.61	13.70
4633	NYSE	CNS	Thu, Oct 14, 2010	13.65	13.77	13.62	13.64
4632	NYSE	CNS	Wed, Oct 13, 2010	13.80	13.82	13.68	13.68
4631	NYSE	CNS	Tue, Oct 12, 2010	13.77	13.83	13.69	13.69
4630	NYSE	CNS	Mon, Oct 11, 2010	13.79	13.83	13.77	13.80
4629	NYSE	CNS	Fri, Oct 8, 2010	13.79	13.82	13.72	13.72
4628	NYSE	CNS	Thu, Oct 7, 2010	13.74	13.82	13.71	13.73
4627	NYSE	CNS	Wed, Oct 6, 2010	13.80	13.87	13.71	13.81
4626	NYSE	CNS	Tue, Oct 5, 2010	13.83	13.83	13.77	13.79
4625	NYSE	CNS	Mon, Oct 4, 2010	13.90	13.90	13.74	13.82
4624	NYSE	CNS	Fri, Oct 1, 2010	13.81	13.89	13.73	13.89
4623	NYSE	CNS	Thu, Sep 30, 2010	13.91	13.91	13.76	13.85
4622	NYSE	CNS	Wed, Sep 29, 2010	13.80	13.85	13.75	13.80
4621	NYSE	CNS	Tue, Sep 28, 2010	13.90	13.97	13.79	13.80
4620	NYSE	CNS	Mon, Sep 27, 2010	13.95	13.97	13.95	13.95
4619	NYSE	CNS	Fri, Sep 24, 2010	13.83	13.92	13.83	13.92
4618	NYSE	CNS	Thu, Sep 23, 2010	13.88	13.93	13.81	13.87
4617	NYSE	CNS	Wed, Sep 22, 2010	13.96	13.97	13.82	13.86
4616	NYSE	CNS	Tue, Sep 21, 2010	13.96	13.96	13.90	13.95
4615	NYSE	CNS	Mon, Sep 20, 2010	13.82	14.00	13.81	13.93
4614	NYSE	CNS	Fri, Sep 17, 2010	13.67	13.81	13.65	13.81
4613	NYSE	CNS	Thu, Sep 16, 2010	13.51	13.75	13.51	13.68
4612	NYSE	CNS	Wed, Sep 15, 2010	13.64	13.65	13.45	13.57
4611	NYSE	CNS	Tue, Sep 14, 2010	13.62	13.66	13.58	13.65
4610	NYSE	CNS	Mon, Sep 13, 2010	13.68	13.73	13.56	13.56
4609	NYSE	CNS	Fri, Sep 10, 2010	13.62	13.68	13.57	13.64
4608	NYSE	CNS	Thu, Sep 9, 2010	13.64	13.65	13.55	13.65
4607	NYSE	CNS	Wed, Sep 8, 2010	13.59	13.64	13.54	13.55
4606	NYSE	CNS	Tue, Sep 7, 2010	13.61	13.65	13.52	13.64
4605	NYSE	CNS	Fri, Sep 3, 2010	13.55	13.60	13.52	13.53
4604	NYSE	CNS	Thu, Sep 2, 2010	13.57	13.61	13.52	13.61
4603	NYSE	CNS	Wed, Sep 1, 2010	13.55	13.68	13.55	13.60
4602	NYSE	CNS	Tue, Aug 31, 2010	13.65	13.65	13.58	13.61
4601	NYSE	CNS	Mon, Aug 30, 2010	13.59	13.65	13.57	13.60
4600	NYSE	CNS	Fri, Aug 27, 2010	13.54	13.59	13.54	13.59
4599	NYSE	CNS	Thu, Aug 26, 2010	13.55	13.59	13.49	13.59
4598	NYSE	CNS	Wed, Aug 25, 2010	13.49	13.54	13.48	13.54
4597	NYSE	CNS	Tue, Aug 24, 2010	13.56	13.56	13.47	13.50
4596	NYSE	CNS	Mon, Aug 23, 2010	13.48	13.51	13.47	13.50
4595	NYSE	CNS	Fri, Aug 20, 2010	13.47	13.53	13.47	13.49
4594	NYSE	CNS	Thu, Aug 19, 2010	13.47	13.53	13.47	13.50
4593	NYSE	CNS	Wed, Aug 18, 2010	13.49	13.52	13.46	13.51
4592	NYSE	CNS	Tue, Aug 17, 2010	13.54	13.56	13.48	13.50
4591	NYSE	CNS	Mon, Aug 16, 2010	13.49	13.60	13.49	13.55
4590	NYSE	CNS	Fri, Aug 13, 2010	13.47	13.55	13.47	13.55
4589	NYSE	CNS	Thu, Aug 12, 2010	13.45	13.54	13.45	13.52
4588	NYSE	CNS	Wed, Aug 11, 2010	13.54	13.55	13.51	13.55
4587	NYSE	CNS	Tue, Aug 10, 2010	13.52	13.55	13.47	13.53
4586	NYSE	CNS	Mon, Aug 9, 2010	13.59	13.62	13.41	13.51
4585	NYSE	CNS	Fri, Aug 6, 2010	13.48	13.63	13.48	13.61
4584	NYSE	CNS	Thu, Aug 5, 2010	13.45	13.55	13.43	13.51
4583	NYSE	CNS	Wed, Aug 4, 2010	13.50	13.50	13.45	13.45
4582	NYSE	CNS	Tue, Aug 3, 2010	13.50	13.50	13.46	13.50
4581	NYSE	CNS	Mon, Aug 2, 2010	13.44	13.45	13.43	13.45
4580	NYSE	CNS	Fri, Jul 30, 2010	13.39	13.47	13.37	13.43
4579	NYSE	CNS	Thu, Jul 29, 2010	13.20	13.45	13.17	13.36
4578	NYSE	CNS	Wed, Jul 28, 2010	13.23	13.27	13.21	13.25
4577	NYSE	CNS	Tue, Jul 27, 2010	13.27	13.27	13.23	13.23
4576	NYSE	CNS	Mon, Jul 26, 2010	13.23	13.27	13.23	13.27
4575	NYSE	CNS	Fri, Jul 23, 2010	13.34	13.36	13.16	13.23
4574	NYSE	CNS	Thu, Jul 22, 2010	13.33	13.37	13.33	13.36
4573	NYSE	CNS	Wed, Jul 21, 2010	13.28	13.37	13.28	13.34
4572	NYSE	CNS	Tue, Jul 20, 2010	13.21	13.34	13.21	13.31
4571	NYSE	CNS	Mon, Jul 19, 2010	13.18	13.33	13.18	13.33
4570	NYSE	CNS	Fri, Jul 16, 2010	13.23	13.26	13.20	13.24
4569	NYSE	CNS	Thu, Jul 15, 2010	13.32	13.32	13.22	13.26
4568	NYSE	CNS	Wed, Jul 14, 2010	13.32	13.39	13.28	13.37
4567	NYSE	CNS	Tue, Jul 13, 2010	13.44	13.44	13.34	13.36
4566	NYSE	CNS	Mon, Jul 12, 2010	13.36	13.45	13.36	13.36
4565	NYSE	CNS	Fri, Jul 9, 2010	13.23	13.70	13.23	13.40
4564	NYSE	CNS	Thu, Jul 8, 2010	13.22	13.32	13.22	13.32
4563	NYSE	CNS	Wed, Jul 7, 2010	13.26	13.31	13.25	13.25
4562	NYSE	CNS	Tue, Jul 6, 2010	13.25	13.35	13.23	13.29
4561	NYSE	CNS	Fri, Jul 2, 2010	13.23	13.30	13.23	13.28
4560	NYSE	CNS	Thu, Jul 1, 2010	13.18	13.29	13.18	13.29
4559	NYSE	CNS	Wed, Jun 30, 2010	13.19	13.24	13.15	13.22
4558	NYSE	CNS	Tue, Jun 29, 2010	13.12	13.21	13.12	13.15
4557	NYSE	CNS	Mon, Jun 28, 2010	13.17	13.22	13.14	13.21
4556	NYSE	CNS	Fri, Jun 25, 2010	13.07	13.17	13.06	13.17
4555	NYSE	CNS	Thu, Jun 24, 2010	13.07	13.16	13.07	13.11
4554	NYSE	CNS	Wed, Jun 23, 2010	13.06	13.18	13.02	13.13
4553	NYSE	CNS	Tue, Jun 22, 2010	13.04	13.07	13.01	13.06
4552	NYSE	CNS	Mon, Jun 21, 2010	13.06	13.09	13.01	13.09
4551	NYSE	CNS	Fri, Jun 18, 2010	13.00	13.10	12.92	13.10
4550	NYSE	CNS	Thu, Jun 17, 2010	13.00	13.01	12.91	13.00
4549	NYSE	CNS	Wed, Jun 16, 2010	13.08	13.08	12.93	12.93
4548	NYSE	CNS	Tue, Jun 15, 2010	13.14	13.16	13.05	13.09
4547	NYSE	CNS	Mon, Jun 14, 2010	13.45	13.45	13.18	13.25
4546	NYSE	CNS	Fri, Jun 11, 2010	13.14	13.38	13.14	13.38
4545	NYSE	CNS	Thu, Jun 10, 2010	13.20	13.25	13.15	13.24
4544	NYSE	CNS	Wed, Jun 9, 2010	13.25	13.29	13.16	13.18
4543	NYSE	CNS	Tue, Jun 8, 2010	13.26	13.26	13.15	13.21
4542	NYSE	CNS	Mon, Jun 7, 2010	13.22	13.30	13.18	13.23
4541	NYSE	CNS	Fri, Jun 4, 2010	13.40	13.40	13.24	13.28
4540	NYSE	CNS	Thu, Jun 3, 2010	13.53	13.53	13.37	13.37
4539	NYSE	CNS	Wed, Jun 2, 2010	13.41	13.50	13.41	13.50
4538	NYSE	CNS	Tue, Jun 1, 2010	13.42	13.58	13.42	13.46
4537	NYSE	CNS	Fri, May 28, 2010	13.39	13.40	13.35	13.40
4536	NYSE	CNS	Thu, May 27, 2010	13.35	13.41	13.19	13.40
4535	NYSE	CNS	Wed, May 26, 2010	13.23	13.46	13.20	13.24
4534	NYSE	CNS	Tue, May 25, 2010	13.10	13.35	13.10	13.22
4533	NYSE	CNS	Mon, May 24, 2010	13.13	13.18	13.00	13.18
4532	NYSE	CNS	Fri, May 21, 2010	13.14	13.20	13.04	13.18
4531	NYSE	CNS	Thu, May 20, 2010	13.28	13.29	13.14	13.15
4530	NYSE	CNS	Wed, May 19, 2010	13.27	13.36	13.25	13.32
4529	NYSE	CNS	Tue, May 18, 2010	13.29	13.41	13.27	13.41
4528	NYSE	CNS	Mon, May 17, 2010	13.34	13.37	13.28	13.28
4527	NYSE	CNS	Fri, May 14, 2010	13.33	13.44	13.31	13.37
4526	NYSE	CNS	Thu, May 13, 2010	13.35	13.40	13.33	13.39
4525	NYSE	CNS	Wed, May 12, 2010	13.40	13.47	13.35	13.44
4524	NYSE	CNS	Tue, May 11, 2010	13.35	13.59	13.35	13.47
4523	NYSE	CNS	Mon, May 10, 2010	13.18	13.55	13.18	13.40
4522	NYSE	CNS	Fri, May 7, 2010	13.31	13.37	13.06	13.17
4521	NYSE	CNS	Thu, May 6, 2010	13.51	13.51	13.30	13.30
4520	NYSE	CNS	Wed, May 5, 2010	13.50	13.57	13.47	13.50
4519	NYSE	CNS	Tue, May 4, 2010	13.54	13.56	13.50	13.52
4518	NYSE	CNS	Mon, May 3, 2010	13.48	13.55	13.47	13.55
4517	NYSE	CNS	Fri, Apr 30, 2010	13.45	13.49	13.45	13.49
4516	NYSE	CNS	Thu, Apr 29, 2010	13.42	13.49	13.42	13.49
4515	NYSE	CNS	Wed, Apr 28, 2010	13.45	13.47	13.41	13.46
4514	NYSE	CNS	Tue, Apr 27, 2010	13.45	13.46	13.31	13.46
4513	NYSE	CNS	Mon, Apr 26, 2010	13.45	13.50	13.40	13.45
4512	NYSE	CNS	Fri, Apr 23, 2010	13.50	13.50	13.45	13.49
4511	NYSE	CNS	Thu, Apr 22, 2010	13.48	13.58	13.45	13.50
4510	NYSE	CNS	Wed, Apr 21, 2010	13.61	13.61	13.51	13.58
4509	NYSE	CNS	Tue, Apr 20, 2010	13.45	13.70	13.42	13.66
4508	NYSE	CNS	Mon, Apr 19, 2010	13.26	13.44	13.24	13.44
4507	NYSE	CNS	Fri, Apr 16, 2010	13.31	13.35	13.25	13.35
4506	NYSE	CNS	Thu, Apr 15, 2010	13.40	13.40	13.24	13.37
4505	NYSE	CNS	Wed, Apr 14, 2010	13.48	13.54	13.48	13.53
4504	NYSE	CNS	Tue, Apr 13, 2010	13.37	13.45	13.37	13.45
4503	NYSE	CNS	Mon, Apr 12, 2010	13.36	13.40	13.30	13.35
4502	NYSE	CNS	Fri, Apr 9, 2010	13.19	13.32	13.19	13.32
4501	NYSE	CNS	Thu, Apr 8, 2010	13.19	13.20	13.15	13.16
4500	NYSE	CNS	Wed, Apr 7, 2010	13.15	13.20	13.10	13.20
4499	NYSE	CNS	Tue, Apr 6, 2010	13.06	13.27	13.05	13.15
4498	NYSE	CNS	Mon, Apr 5, 2010	13.03	13.24	13.02	13.12
4497	NYSE	CNS	Thu, Apr 1, 2010	13.00	13.03	12.98	13.03
4496	NYSE	CNS	Wed, Mar 31, 2010	12.99	13.00	12.94	13.00
4495	NYSE	CNS	Tue, Mar 30, 2010	12.98	13.00	12.97	13.00
4494	NYSE	CNS	Mon, Mar 29, 2010	12.94	12.99	12.90	12.97
4493	NYSE	CNS	Fri, Mar 26, 2010	12.97	13.00	12.85	13.00
4492	NYSE	CNS	Thu, Mar 25, 2010	12.86	13.00	12.83	12.99
4491	NYSE	CNS	Wed, Mar 24, 2010	12.90	12.98	12.84	12.90
4490	NYSE	CNS	Tue, Mar 23, 2010	12.78	12.89	12.78	12.89
4489	NYSE	CNS	Mon, Mar 22, 2010	12.80	12.86	12.78	12.84
4488	NYSE	CNS	Fri, Mar 19, 2010	12.79	12.85	12.79	12.80
4487	NYSE	CNS	Thu, Mar 18, 2010	12.78	12.82	12.74	12.78
4486	NYSE	CNS	Wed, Mar 17, 2010	12.80	12.83	12.78	12.78
4485	NYSE	CNS	Tue, Mar 16, 2010	12.74	12.87	12.74	12.80
4484	NYSE	CNS	Mon, Mar 15, 2010	12.77	12.78	12.73	12.74
4483	NYSE	CNS	Fri, Mar 12, 2010	12.81	12.81	12.73	12.77
4482	NYSE	CNS	Thu, Mar 11, 2010	12.79	12.79	12.69	12.78
4481	NYSE	CNS	Wed, Mar 10, 2010	12.71	12.79	12.71	12.79
4480	NYSE	CNS	Tue, Mar 9, 2010	12.79	12.79	12.74	12.77
4479	NYSE	CNS	Mon, Mar 8, 2010	12.73	12.76	12.71	12.72
4478	NYSE	CNS	Fri, Mar 5, 2010	12.90	12.92	12.71	12.78
4477	NYSE	CNS	Thu, Mar 4, 2010	12.86	12.90	12.83	12.83
4476	NYSE	CNS	Wed, Mar 3, 2010	12.86	12.88	12.84	12.85
4475	NYSE	CNS	Tue, Mar 2, 2010	12.90	12.99	12.75	12.84
4474	NYSE	CNS	Mon, Mar 1, 2010	12.85	12.95	12.78	12.94
4473	NYSE	CNS	Fri, Feb 26, 2010	12.76	12.85	12.72	12.78
4472	NYSE	CNS	Thu, Feb 25, 2010	12.78	12.78	12.57	12.74
4471	NYSE	CNS	Wed, Feb 24, 2010	12.54	12.69	12.49	12.61
4470	NYSE	CNS	Tue, Feb 23, 2010	12.42	12.53	12.42	12.51
4469	NYSE	CNS	Mon, Feb 22, 2010	12.46	12.49	12.40	12.42
4468	NYSE	CNS	Fri, Feb 19, 2010	12.51	12.51	12.44	12.45
4467	NYSE	CNS	Thu, Feb 18, 2010	12.61	12.65	12.45	12.52
4466	NYSE	CNS	Wed, Feb 17, 2010	12.61	12.68	12.60	12.60
4465	NYSE	CNS	Tue, Feb 16, 2010	12.61	12.63	12.60	12.60
4464	NYSE	CNS	Fri, Feb 12, 2010	12.62	12.67	12.60	12.61
4463	NYSE	CNS	Thu, Feb 11, 2010	12.70	12.70	12.61	12.62
4462	NYSE	CNS	Wed, Feb 10, 2010	12.65	12.77	12.65	12.73
4461	NYSE	CNS	Tue, Feb 9, 2010	12.71	12.74	12.63	12.66
4460	NYSE	CNS	Mon, Feb 8, 2010	12.66	12.75	12.62	12.70
4459	NYSE	CNS	Fri, Feb 5, 2010	12.70	12.78	12.66	12.72
4458	NYSE	CNS	Thu, Feb 4, 2010	12.76	12.78	12.73	12.73
4457	NYSE	CNS	Wed, Feb 3, 2010	12.79	12.80	12.78	12.80
4456	NYSE	CNS	Tue, Feb 2, 2010	12.76	12.79	12.74	12.79
4455	NYSE	CNS	Mon, Feb 1, 2010	12.67	12.77	12.66	12.75
4454	NYSE	CNS	Fri, Jan 29, 2010	12.82	12.84	12.66	12.72
4453	NYSE	CNS	Thu, Jan 28, 2010	12.73	12.80	12.73	12.76
4452	NYSE	CNS	Wed, Jan 27, 2010	12.71	12.85	12.67	12.78
4451	NYSE	CNS	Tue, Jan 26, 2010	12.74	12.85	12.69	12.72
4450	NYSE	CNS	Mon, Jan 25, 2010	12.72	12.83	12.62	12.71
4449	NYSE	CNS	Fri, Jan 22, 2010	12.73	12.81	12.73	12.78
4448	NYSE	CNS	Thu, Jan 21, 2010	12.82	12.83	12.76	12.80
4447	NYSE	CNS	Wed, Jan 20, 2010	12.83	12.84	12.76	12.76
4446	NYSE	CNS	Tue, Jan 19, 2010	12.80	12.88	12.78	12.78
4445	NYSE	CNS	Fri, Jan 15, 2010	12.90	12.96	12.79	12.85
4444	NYSE	CNS	Thu, Jan 14, 2010	12.91	12.98	12.89	12.90
4443	NYSE	CNS	Wed, Jan 13, 2010	12.81	12.94	12.81	12.94
4442	NYSE	CNS	Tue, Jan 12, 2010	12.94	12.96	12.75	12.90
4441	NYSE	CNS	Mon, Jan 11, 2010	12.98	12.98	12.92	12.93
4440	NYSE	CNS	Fri, Jan 8, 2010	12.88	12.98	12.78	12.89
4439	NYSE	CNS	Thu, Jan 7, 2010	12.97	12.97	12.70	12.78
4438	NYSE	CNS	Wed, Jan 6, 2010	12.85	12.93	12.84	12.91
4437	NYSE	CNS	Tue, Jan 5, 2010	12.79	12.88	12.76	12.88
4436	NYSE	CNS	Mon, Jan 4, 2010	12.73	12.80	12.70	12.77
4435	NYSE	CNS	Thu, Dec 31, 2009	12.68	12.75	12.58	12.60
4434	NYSE	CNS	Wed, Dec 30, 2009	12.53	12.70	12.53	12.62
4433	NYSE	CNS	Tue, Dec 29, 2009	12.57	12.67	12.46	12.67
4432	NYSE	CNS	Mon, Dec 28, 2009	12.54	12.56	12.50	12.56
4431	NYSE	CNS	Thu, Dec 24, 2009	12.45	12.49	12.31	12.44
4430	NYSE	CNS	Wed, Dec 23, 2009	12.35	12.48	12.35	12.45
4429	NYSE	CNS	Tue, Dec 22, 2009	12.52	12.53	12.30	12.41
4428	NYSE	CNS	Mon, Dec 21, 2009	12.47	12.54	12.40	12.49
4427	NYSE	CNS	Fri, Dec 18, 2009	12.49	12.59	12.45	12.45
4426	NYSE	CNS	Thu, Dec 17, 2009	12.55	12.59	12.46	12.54
4425	NYSE	CNS	Wed, Dec 16, 2009	12.75	12.75	12.55	12.62
4424	NYSE	CNS	Tue, Dec 15, 2009	12.83	12.83	12.59	12.59
4423	NYSE	CNS	Mon, Dec 14, 2009	12.73	12.88	12.72	12.78
4422	NYSE	CNS	Fri, Dec 11, 2009	12.64	12.74	12.62	12.73
4421	NYSE	CNS	Thu, Dec 10, 2009	12.51	12.64	12.50	12.64
4420	NYSE	CNS	Wed, Dec 9, 2009	12.57	12.69	12.41	12.48
4419	NYSE	CNS	Tue, Dec 8, 2009	12.56	12.62	12.46	12.56
4418	NYSE	CNS	Mon, Dec 7, 2009	12.69	12.70	12.45	12.56
4417	NYSE	CNS	Fri, Dec 4, 2009	12.75	12.80	12.43	12.64
4416	NYSE	CNS	Thu, Dec 3, 2009	12.49	12.80	12.47	12.58
4415	NYSE	CNS	Wed, Dec 2, 2009	12.47	12.54	12.37	12.50
4414	NYSE	CNS	Tue, Dec 1, 2009	12.30	12.49	12.30	12.45
4413	NYSE	CNS	Mon, Nov 30, 2009	12.25	12.33	12.16	12.33
4412	NYSE	CNS	Fri, Nov 27, 2009	12.04	12.17	12.04	12.16
4411	NYSE	CNS	Wed, Nov 25, 2009	12.12	12.19	12.07	12.10
4410	NYSE	CNS	Tue, Nov 24, 2009	12.13	12.14	12.07	12.10
4409	NYSE	CNS	Mon, Nov 23, 2009	12.08	12.12	12.06	12.10
4408	NYSE	CNS	Fri, Nov 20, 2009	12.07	12.19	12.03	12.07
4407	NYSE	CNS	Thu, Nov 19, 2009	12.06	12.07	12.04	12.05
4406	NYSE	CNS	Wed, Nov 18, 2009	12.05	12.05	12.00	12.04
4405	NYSE	CNS	Tue, Nov 17, 2009	12.04	12.07	11.97	12.00
4404	NYSE	CNS	Mon, Nov 16, 2009	12.12	12.20	11.99	12.00
4403	NYSE	CNS	Fri, Nov 13, 2009	12.09	12.25	12.07	12.25
4402	NYSE	CNS	Thu, Nov 12, 2009	12.22	12.24	12.08	12.10
4401	NYSE	CNS	Wed, Nov 11, 2009	12.16	12.29	12.16	12.25
4400	NYSE	CNS	Tue, Nov 10, 2009	12.34	12.34	12.15	12.18
4399	NYSE	CNS	Mon, Nov 9, 2009	12.23	12.32	12.12	12.22
4398	NYSE	CNS	Fri, Nov 6, 2009	12.22	12.25	12.15	12.24
4397	NYSE	CNS	Thu, Nov 5, 2009	12.20	12.25	12.20	12.21
4396	NYSE	CNS	Wed, Nov 4, 2009	12.22	12.30	12.10	12.10
4395	NYSE	CNS	Tue, Nov 3, 2009	12.29	12.30	12.07	12.15
4394	NYSE	CNS	Mon, Nov 2, 2009	12.17	12.28	12.13	12.15
4393	NYSE	CNS	Fri, Oct 30, 2009	12.23	12.24	12.10	12.10
4392	NYSE	CNS	Thu, Oct 29, 2009	12.15	12.26	12.06	12.16
4391	NYSE	CNS	Wed, Oct 28, 2009	12.18	12.24	12.18	12.21
4390	NYSE	CNS	Tue, Oct 27, 2009	12.02	12.26	12.02	12.22
4389	NYSE	CNS	Mon, Oct 26, 2009	12.18	12.19	12.01	12.06
4388	NYSE	CNS	Fri, Oct 23, 2009	12.10	12.20	12.10	12.14
4387	NYSE	CNS	Thu, Oct 22, 2009	12.05	12.20	12.04	12.19
4386	NYSE	CNS	Wed, Oct 21, 2009	12.10	12.21	12.07	12.08
4385	NYSE	CNS	Tue, Oct 20, 2009	11.97	12.22	11.97	12.10
4384	NYSE	CNS	Mon, Oct 19, 2009	11.82	12.10	11.82	12.05
4383	NYSE	CNS	Fri, Oct 16, 2009	11.75	11.98	11.66	11.75
4382	NYSE	CNS	Thu, Oct 15, 2009	11.88	11.91	11.43	11.75
4381	NYSE	CNS	Wed, Oct 14, 2009	12.35	12.38	11.76	11.86
4380	NYSE	CNS	Tue, Oct 13, 2009	12.12	12.50	12.12	12.41
4379	NYSE	CNS	Mon, Oct 12, 2009	12.84	12.91	11.97	12.11
4378	NYSE	CNS	Fri, Oct 9, 2009	13.00	13.06	12.92	12.92
4377	NYSE	CNS	Thu, Oct 8, 2009	12.84	13.02	12.82	13.00
4376	NYSE	CNS	Wed, Oct 7, 2009	12.79	12.90	12.77	12.84
4375	NYSE	CNS	Tue, Oct 6, 2009	12.71	12.90	12.71	12.80
4374	NYSE	CNS	Mon, Oct 5, 2009	12.67	12.75	12.66	12.75
4373	NYSE	CNS	Fri, Oct 2, 2009	12.69	12.74	12.51	12.73
4372	NYSE	CNS	Thu, Oct 1, 2009	12.69	12.73	12.62	12.64
4371	NYSE	CNS	Wed, Sep 30, 2009	12.60	12.70	12.59	12.63
4370	NYSE	CNS	Tue, Sep 29, 2009	12.59	12.62	12.54	12.57
4369	NYSE	CNS	Mon, Sep 28, 2009	12.58	12.69	12.51	12.58
4368	NYSE	CNS	Fri, Sep 25, 2009	12.47	12.58	12.39	12.50
4367	NYSE	CNS	Thu, Sep 24, 2009	12.46	12.57	12.37	12.45
4366	NYSE	CNS	Wed, Sep 23, 2009	12.43	12.59	12.34	12.57
4365	NYSE	CNS	Tue, Sep 22, 2009	12.53	12.58	12.40	12.44
4364	NYSE	CNS	Mon, Sep 21, 2009	12.44	12.66	12.44	12.60
4363	NYSE	CNS	Fri, Sep 18, 2009	12.95	12.95	12.54	12.68
4362	NYSE	CNS	Thu, Sep 17, 2009	12.52	12.71	12.40	12.61
4361	NYSE	CNS	Wed, Sep 16, 2009	12.40	12.67	12.40	12.52
4360	NYSE	CNS	Tue, Sep 15, 2009	12.40	12.59	12.40	12.50
4359	NYSE	CNS	Mon, Sep 14, 2009	12.24	12.50	12.24	12.40
4358	NYSE	CNS	Fri, Sep 11, 2009	12.35	12.35	12.12	12.23
4357	NYSE	CNS	Thu, Sep 10, 2009	11.96	12.10	11.95	12.10
4356	NYSE	CNS	Wed, Sep 9, 2009	11.76	12.12	11.76	12.01
4355	NYSE	CNS	Tue, Sep 8, 2009	11.72	11.75	11.70	11.75
4354	NYSE	CNS	Fri, Sep 4, 2009	11.58	11.73	11.55	11.73
4353	NYSE	CNS	Thu, Sep 3, 2009	11.48	11.57	11.48	11.57
4352	NYSE	CNS	Wed, Sep 2, 2009	11.48	11.50	11.38	11.44
4351	NYSE	CNS	Tue, Sep 1, 2009	11.33	11.43	11.33	11.43
4350	NYSE	CNS	Mon, Aug 31, 2009	11.83	11.83	11.29	11.30
4349	NYSE	CNS	Fri, Aug 28, 2009	11.30	11.30	11.28	11.30
4348	NYSE	CNS	Thu, Aug 27, 2009	11.20	11.30	11.20	11.26
4347	NYSE	CNS	Wed, Aug 26, 2009	11.20	11.26	11.20	11.26
4346	NYSE	CNS	Tue, Aug 25, 2009	11.21	11.25	11.20	11.22
4345	NYSE	CNS	Mon, Aug 24, 2009	11.21	11.25	11.21	11.22
4344	NYSE	CNS	Fri, Aug 21, 2009	11.24	11.26	11.18	11.24
4343	NYSE	CNS	Thu, Aug 20, 2009	11.18	11.23	11.15	11.16
4342	NYSE	CNS	Wed, Aug 19, 2009	11.16	11.18	11.15	11.18
4341	NYSE	CNS	Tue, Aug 18, 2009	11.06	11.22	11.06	11.18
4340	NYSE	CNS	Mon, Aug 17, 2009	11.20	11.20	11.08	11.13
4339	NYSE	CNS	Fri, Aug 14, 2009	11.15	11.20	11.15	11.20
4338	NYSE	CNS	Thu, Aug 13, 2009	11.16	11.24	11.13	11.23
4337	NYSE	CNS	Wed, Aug 12, 2009	11.22	11.28	11.22	11.24
4336	NYSE	CNS	Tue, Aug 11, 2009	11.21	11.27	11.21	11.22
4335	NYSE	CNS	Mon, Aug 10, 2009	11.25	11.35	11.21	11.21
4334	NYSE	CNS	Fri, Aug 7, 2009	11.20	11.38	11.20	11.32
4333	NYSE	CNS	Thu, Aug 6, 2009	11.17	11.22	11.17	11.20
4332	NYSE	CNS	Wed, Aug 5, 2009	11.15	11.17	11.15	11.17
4331	NYSE	CNS	Tue, Aug 4, 2009	11.16	11.20	11.10	11.19
4330	NYSE	CNS	Mon, Aug 3, 2009	11.03	11.26	11.01	11.20
4329	NYSE	CNS	Fri, Jul 31, 2009	11.03	11.07	10.99	11.00
4328	NYSE	CNS	Thu, Jul 30, 2009	10.93	10.99	10.92	10.93
4327	NYSE	CNS	Wed, Jul 29, 2009	10.92	11.00	10.92	10.92
4326	NYSE	CNS	Tue, Jul 28, 2009	10.95	11.00	10.91	10.93
4325	NYSE	CNS	Mon, Jul 27, 2009	10.89	11.00	10.89	10.98
4324	NYSE	CNS	Fri, Jul 24, 2009	10.95	11.00	10.87	10.89
4323	NYSE	CNS	Thu, Jul 23, 2009	10.83	11.00	10.79	10.90
4322	NYSE	CNS	Wed, Jul 22, 2009	10.75	10.81	10.75	10.80
4321	NYSE	CNS	Tue, Jul 21, 2009	10.81	10.85	10.76	10.76
4320	NYSE	CNS	Mon, Jul 20, 2009	10.86	10.87	10.83	10.87
4319	NYSE	CNS	Fri, Jul 17, 2009	10.78	10.92	10.78	10.92
4318	NYSE	CNS	Thu, Jul 16, 2009	10.99	10.99	10.90	10.90
4317	NYSE	CNS	Wed, Jul 15, 2009	10.72	11.03	10.72	10.90
4316	NYSE	CNS	Tue, Jul 14, 2009	10.82	10.94	10.82	10.93
4315	NYSE	CNS	Mon, Jul 13, 2009	11.10	11.10	10.79	10.83
4314	NYSE	CNS	Fri, Jul 10, 2009	10.71	10.79	10.71	10.77
4313	NYSE	CNS	Thu, Jul 9, 2009	10.76	10.79	10.71	10.74
4312	NYSE	CNS	Wed, Jul 8, 2009	10.66	10.80	10.66	10.70
4311	NYSE	CNS	Tue, Jul 7, 2009	10.62	10.80	10.62	10.70
4310	NYSE	CNS	Mon, Jul 6, 2009	10.67	10.67	10.62	10.64
4309	NYSE	CNS	Thu, Jul 2, 2009	10.66	10.69	10.66	10.66
4308	NYSE	CNS	Wed, Jul 1, 2009	10.65	10.83	10.65	10.66
4307	NYSE	CNS	Tue, Jun 30, 2009	10.71	10.71	10.62	10.71
4306	NYSE	CNS	Mon, Jun 29, 2009	10.64	10.71	10.56	10.62
4305	NYSE	CNS	Fri, Jun 26, 2009	10.65	10.74	10.62	10.73
4304	NYSE	CNS	Thu, Jun 25, 2009	10.80	10.88	10.73	10.73
4303	NYSE	CNS	Wed, Jun 24, 2009	10.59	10.79	10.55	10.79
4302	NYSE	CNS	Tue, Jun 23, 2009	10.60	10.65	10.50	10.52
4301	NYSE	CNS	Mon, Jun 22, 2009	10.65	10.65	10.59	10.60
4300	NYSE	CNS	Fri, Jun 19, 2009	10.62	10.73	10.59	10.59
4299	NYSE	CNS	Thu, Jun 18, 2009	10.75	10.75	10.60	10.60
4298	NYSE	CNS	Wed, Jun 17, 2009	10.81	10.89	10.70	10.70
4297	NYSE	CNS	Tue, Jun 16, 2009	10.72	10.78	10.70	10.72
4296	NYSE	CNS	Mon, Jun 15, 2009	10.79	10.79	10.70	10.70
4295	NYSE	CNS	Fri, Jun 12, 2009	10.82	10.85	10.80	10.80
4294	NYSE	CNS	Thu, Jun 11, 2009	10.83	11.02	10.83	10.86
4293	NYSE	CNS	Wed, Jun 10, 2009	11.00	11.05	10.89	10.90
4292	NYSE	CNS	Tue, Jun 9, 2009	10.99	11.00	10.87	10.90
4291	NYSE	CNS	Mon, Jun 8, 2009	10.99	10.99	10.89	10.91
4290	NYSE	CNS	Fri, Jun 5, 2009	10.80	10.98	10.80	10.96
4289	NYSE	CNS	Thu, Jun 4, 2009	10.82	10.85	10.79	10.84
4288	NYSE	CNS	Wed, Jun 3, 2009	10.90	10.93	10.78	10.80
4287	NYSE	CNS	Tue, Jun 2, 2009	10.83	10.89	10.83	10.88
4286	NYSE	CNS	Mon, Jun 1, 2009	10.82	10.88	10.82	10.83
4285	NYSE	CNS	Fri, May 29, 2009	10.85	10.85	10.80	10.80
4284	NYSE	CNS	Thu, May 28, 2009	10.83	10.85	10.80	10.85
4283	NYSE	CNS	Wed, May 27, 2009	10.85	10.90	10.83	10.83
4282	NYSE	CNS	Tue, May 26, 2009	10.74	10.90	10.74	10.85
4281	NYSE	CNS	Fri, May 22, 2009	10.75	10.79	10.73	10.73
4280	NYSE	CNS	Thu, May 21, 2009	10.85	10.91	10.71	10.71
4279	NYSE	CNS	Wed, May 20, 2009	10.71	10.86	10.71	10.73
4278	NYSE	CNS	Tue, May 19, 2009	10.73	10.80	10.65	10.70
4277	NYSE	CNS	Mon, May 18, 2009	10.85	10.91	10.60	10.82
4276	NYSE	CNS	Fri, May 15, 2009	10.71	10.72	10.65	10.71
4275	NYSE	CNS	Thu, May 14, 2009	10.45	10.70	10.45	10.57
4274	NYSE	CNS	Wed, May 13, 2009	10.91	10.91	10.60	10.68
4273	NYSE	CNS	Tue, May 12, 2009	10.55	10.69	10.52	10.64
4272	NYSE	CNS	Mon, May 11, 2009	10.36	10.55	10.36	10.50
4271	NYSE	CNS	Fri, May 8, 2009	10.40	10.50	10.33	10.35
4270	NYSE	CNS	Thu, May 7, 2009	10.44	10.54	10.37	10.38
4269	NYSE	CNS	Wed, May 6, 2009	10.65	10.65	10.31	10.52
4268	NYSE	CNS	Tue, May 5, 2009	10.62	10.74	10.55	10.60
4267	NYSE	CNS	Mon, May 4, 2009	10.40	11.02	10.40	10.58
4266	NYSE	CNS	Fri, May 1, 2009	10.28	10.48	10.28	10.46
4265	NYSE	CNS	Thu, Apr 30, 2009	10.23	10.38	10.14	10.29
4264	NYSE	CNS	Wed, Apr 29, 2009	10.01	10.14	10.01	10.12
4263	NYSE	CNS	Tue, Apr 28, 2009	9.75	10.05	9.75	10.00
4262	NYSE	CNS	Mon, Apr 27, 2009	9.77	9.90	9.71	9.83
4261	NYSE	CNS	Fri, Apr 24, 2009	9.70	9.75	9.70	9.70
4260	NYSE	CNS	Thu, Apr 23, 2009	9.63	9.72	9.62	9.70
4259	NYSE	CNS	Wed, Apr 22, 2009	9.69	9.72	9.62	9.68
4258	NYSE	CNS	Tue, Apr 21, 2009	9.61	9.69	9.61	9.63
4257	NYSE	CNS	Mon, Apr 20, 2009	9.60	9.70	9.60	9.61
4256	NYSE	CNS	Fri, Apr 17, 2009	9.72	9.73	9.70	9.70
4255	NYSE	CNS	Thu, Apr 16, 2009	9.67	9.75	9.47	9.72
4254	NYSE	CNS	Wed, Apr 15, 2009	9.54	9.75	9.54	9.65
4253	NYSE	CNS	Tue, Apr 14, 2009	9.63	9.80	9.55	9.68
4252	NYSE	CNS	Mon, Apr 13, 2009	9.79	9.83	9.50	9.63
4251	NYSE	CNS	Thu, Apr 9, 2009	9.71	9.75	9.57	9.70
4250	NYSE	CNS	Wed, Apr 8, 2009	9.50	9.66	9.45	9.64
4249	NYSE	CNS	Tue, Apr 7, 2009	9.53	9.74	9.53	9.67
4248	NYSE	CNS	Mon, Apr 6, 2009	9.63	9.70	9.61	9.65
4247	NYSE	CNS	Fri, Apr 3, 2009	9.72	9.74	9.62	9.62
4246	NYSE	CNS	Thu, Apr 2, 2009	9.52	9.63	9.48	9.63
4245	NYSE	CNS	Wed, Apr 1, 2009	9.37	9.55	9.37	9.38
4244	NYSE	CNS	Tue, Mar 31, 2009	9.53	9.53	9.40	9.40
4243	NYSE	CNS	Mon, Mar 30, 2009	9.33	9.42	9.33	9.34
4242	NYSE	CNS	Fri, Mar 27, 2009	9.37	9.50	9.37	9.41
4241	NYSE	CNS	Thu, Mar 26, 2009	9.51	9.51	9.41	9.44
4240	NYSE	CNS	Wed, Mar 25, 2009	9.28	9.48	9.28	9.45
4239	NYSE	CNS	Tue, Mar 24, 2009	9.28	9.40	9.28	9.29
4238	NYSE	CNS	Mon, Mar 23, 2009	9.34	9.39	9.21	9.39
4237	NYSE	CNS	Fri, Mar 20, 2009	9.21	9.30	9.21	9.21
4236	NYSE	CNS	Thu, Mar 19, 2009	9.06	9.28	9.06	9.26
4235	NYSE	CNS	Wed, Mar 18, 2009	9.02	9.13	9.01	9.07
4234	NYSE	CNS	Tue, Mar 17, 2009	9.06	9.11	9.00	9.02
4233	NYSE	CNS	Mon, Mar 16, 2009	9.08	9.21	9.08	9.17
4232	NYSE	CNS	Fri, Mar 13, 2009	9.11	9.22	9.05	9.19
4231	NYSE	CNS	Thu, Mar 12, 2009	9.02	9.22	9.02	9.18
4230	NYSE	CNS	Wed, Mar 11, 2009	9.12	9.25	9.00	9.02
4229	NYSE	CNS	Tue, Mar 10, 2009	9.01	9.22	9.00	9.17
4228	NYSE	CNS	Mon, Mar 9, 2009	9.06	9.15	9.01	9.03
4227	NYSE	CNS	Fri, Mar 6, 2009	9.12	9.28	9.12	9.18
4226	NYSE	CNS	Thu, Mar 5, 2009	9.22	9.24	9.22	9.22
4225	NYSE	CNS	Wed, Mar 4, 2009	9.17	9.31	9.17	9.28
4224	NYSE	CNS	Tue, Mar 3, 2009	9.26	9.38	9.26	9.28
4223	NYSE	CNS	Mon, Mar 2, 2009	9.47	9.47	9.12	9.34
4222	NYSE	CNS	Fri, Feb 27, 2009	9.49	9.49	9.26	9.46
4221	NYSE	CNS	Thu, Feb 26, 2009	9.39	9.45	9.39	9.42
4220	NYSE	CNS	Wed, Feb 25, 2009	9.21	9.40	9.21	9.39
4219	NYSE	CNS	Tue, Feb 24, 2009	9.38	9.47	9.05	9.30
4218	NYSE	CNS	Mon, Feb 23, 2009	9.33	9.50	9.32	9.33
4217	NYSE	CNS	Fri, Feb 20, 2009	9.42	9.60	9.32	9.39
4216	NYSE	CNS	Thu, Feb 19, 2009	9.52	9.55	9.47	9.55
4215	NYSE	CNS	Wed, Feb 18, 2009	9.52	9.58	9.32	9.58
4214	NYSE	CNS	Tue, Feb 17, 2009	9.97	9.97	9.54	9.58
4213	NYSE	CNS	Fri, Feb 13, 2009	9.95	9.95	9.77	9.81
4212	NYSE	CNS	Thu, Feb 12, 2009	9.81	9.89	9.81	9.82
4211	NYSE	CNS	Wed, Feb 11, 2009	9.85	9.89	9.80	9.89
4210	NYSE	CNS	Tue, Feb 10, 2009	9.83	9.89	9.80	9.89
4209	NYSE	CNS	Mon, Feb 9, 2009	10.00	10.00	9.66	9.75
4208	NYSE	CNS	Fri, Feb 6, 2009	9.42	9.65	9.42	9.50
4207	NYSE	CNS	Thu, Feb 5, 2009	9.45	9.50	9.39	9.49
4206	NYSE	CNS	Wed, Feb 4, 2009	9.34	9.44	9.34	9.44
4205	NYSE	CNS	Tue, Feb 3, 2009	9.32	9.35	9.26	9.35
4204	NYSE	CNS	Mon, Feb 2, 2009	9.27	9.39	9.27	9.27
4203	NYSE	CNS	Fri, Jan 30, 2009	9.48	9.48	9.33	9.40
4202	NYSE	CNS	Thu, Jan 29, 2009	9.20	9.47	9.20	9.36
4201	NYSE	CNS	Wed, Jan 28, 2009	9.46	9.49	9.21	9.21
4200	NYSE	CNS	Tue, Jan 27, 2009	9.36	9.49	9.30	9.47
4199	NYSE	CNS	Mon, Jan 26, 2009	9.30	9.36	9.20	9.36
4198	NYSE	CNS	Fri, Jan 23, 2009	8.83	9.39	8.83	9.39
4197	NYSE	CNS	Thu, Jan 22, 2009	9.22	9.22	9.04	9.04
4196	NYSE	CNS	Wed, Jan 21, 2009	9.24	9.30	9.11	9.15
4195	NYSE	CNS	Tue, Jan 20, 2009	9.15	9.40	9.15	9.30
4194	NYSE	CNS	Fri, Jan 16, 2009	8.86	9.20	8.86	9.20
4193	NYSE	CNS	Thu, Jan 15, 2009	9.30	9.30	8.75	8.94
4192	NYSE	CNS	Wed, Jan 14, 2009	9.48	9.54	9.01	9.11
4191	NYSE	CNS	Tue, Jan 13, 2009	9.60	9.97	9.41	9.47
4190	NYSE	CNS	Mon, Jan 12, 2009	9.64	9.97	9.60	9.61
4189	NYSE	CNS	Fri, Jan 9, 2009	8.97	9.50	8.97	9.40
4188	NYSE	CNS	Thu, Jan 8, 2009	8.62	9.26	8.62	9.04
4187	NYSE	CNS	Wed, Jan 7, 2009	8.67	8.78	8.55	8.78
4186	NYSE	CNS	Tue, Jan 6, 2009	8.42	8.65	8.37	8.61
4185	NYSE	CNS	Mon, Jan 5, 2009	8.10	8.67	8.06	8.27
4184	NYSE	CNS	Fri, Jan 2, 2009	7.96	8.09	7.96	8.04
4183	NYSE	CNS	Wed, Dec 31, 2008	7.60	8.00	7.60	7.99
4182	NYSE	CNS	Tue, Dec 30, 2008	7.55	7.73	7.55	7.58
4181	NYSE	CNS	Mon, Dec 29, 2008	7.68	7.75	7.49	7.49
4180	NYSE	CNS	Fri, Dec 26, 2008	7.45	7.68	7.45	7.68
4179	NYSE	CNS	Wed, Dec 24, 2008	7.45	7.51	7.43	7.47
4178	NYSE	CNS	Tue, Dec 23, 2008	7.54	7.61	7.42	7.44
4177	NYSE	CNS	Mon, Dec 22, 2008	7.60	7.71	7.26	7.54
4176	NYSE	CNS	Fri, Dec 19, 2008	7.30	7.50	7.30	7.50
4175	NYSE	CNS	Thu, Dec 18, 2008	7.22	7.28	7.17	7.26
4174	NYSE	CNS	Wed, Dec 17, 2008	6.75	7.23	6.75	7.07
4173	NYSE	CNS	Tue, Dec 16, 2008	7.48	7.48	6.75	6.87
4172	NYSE	CNS	Mon, Dec 15, 2008	7.15	7.15	6.97	7.00
4171	NYSE	CNS	Fri, Dec 12, 2008	6.90	7.00	6.83	6.96
4170	NYSE	CNS	Thu, Dec 11, 2008	7.16	7.17	6.95	7.00
4169	NYSE	CNS	Wed, Dec 10, 2008	7.45	7.50	7.27	7.34
4168	NYSE	CNS	Tue, Dec 9, 2008	7.51	7.51	7.40	7.42
4167	NYSE	CNS	Mon, Dec 8, 2008	7.30	7.50	7.30	7.50
4166	NYSE	CNS	Fri, Dec 5, 2008	7.48	7.48	7.32	7.32
4165	NYSE	CNS	Thu, Dec 4, 2008	7.74	7.77	7.42	7.58
4164	NYSE	CNS	Wed, Dec 3, 2008	7.83	7.83	7.71	7.74
4163	NYSE	CNS	Tue, Dec 2, 2008	7.84	7.88	7.67	7.81
4162	NYSE	CNS	Mon, Dec 1, 2008	7.81	7.93	7.79	7.79
4161	NYSE	CNS	Fri, Nov 28, 2008	7.77	7.80	7.76	7.80
4160	NYSE	CNS	Wed, Nov 26, 2008	7.60	7.75	7.50	7.71
4159	NYSE	CNS	Tue, Nov 25, 2008	7.53	7.63	7.45	7.60
4158	NYSE	CNS	Mon, Nov 24, 2008	7.36	7.50	7.14	7.40
4157	NYSE	CNS	Fri, Nov 21, 2008	7.28	7.40	7.18	7.28
4156	NYSE	CNS	Thu, Nov 20, 2008	7.80	7.80	7.18	7.25
4155	NYSE	CNS	Wed, Nov 19, 2008	8.09	8.13	7.85	7.89
4154	NYSE	CNS	Tue, Nov 18, 2008	8.43	8.43	7.80	8.13
4153	NYSE	CNS	Mon, Nov 17, 2008	8.55	8.55	8.36	8.43
4152	NYSE	CNS	Fri, Nov 14, 2008	8.41	8.60	8.41	8.59
4151	NYSE	CNS	Thu, Nov 13, 2008	8.42	8.68	8.42	8.52
4150	NYSE	CNS	Wed, Nov 12, 2008	9.15	9.15	8.50	8.51
4149	NYSE	CNS	Tue, Nov 11, 2008	9.05	9.05	8.82	8.90
4148	NYSE	CNS	Mon, Nov 10, 2008	9.08	9.10	9.01	9.05
4147	NYSE	CNS	Fri, Nov 7, 2008	8.88	9.02	8.66	9.02
4146	NYSE	CNS	Thu, Nov 6, 2008	8.82	8.92	8.82	8.88
4145	NYSE	CNS	Wed, Nov 5, 2008	8.46	8.85	8.46	8.84
4144	NYSE	CNS	Tue, Nov 4, 2008	8.45	8.49	8.35	8.49
4143	NYSE	CNS	Mon, Nov 3, 2008	8.48	8.50	8.29	8.30
4142	NYSE	CNS	Fri, Oct 31, 2008	8.60	8.60	8.40	8.40
4141	NYSE	CNS	Thu, Oct 30, 2008	8.78	8.82	8.50	8.50
4140	NYSE	CNS	Wed, Oct 29, 2008	8.87	8.90	8.63	8.64
4139	NYSE	CNS	Tue, Oct 28, 2008	8.88	8.90	8.83	8.87
4138	NYSE	CNS	Mon, Oct 27, 2008	8.70	8.91	8.68	8.80
4137	NYSE	CNS	Fri, Oct 24, 2008	8.87	8.87	8.35	8.82
4136	NYSE	CNS	Thu, Oct 23, 2008	8.68	8.90	8.65	8.87
4135	NYSE	CNS	Wed, Oct 22, 2008	8.38	8.66	8.33	8.64
4134	NYSE	CNS	Tue, Oct 21, 2008	8.25	8.39	8.24	8.39
4133	NYSE	CNS	Mon, Oct 20, 2008	8.08	8.38	8.08	8.36
4132	NYSE	CNS	Fri, Oct 17, 2008	7.65	8.08	7.65	8.08
4131	NYSE	CNS	Thu, Oct 16, 2008	7.90	8.01	7.79	8.00
4130	NYSE	CNS	Wed, Oct 15, 2008	8.05	8.07	7.95	7.95
4129	NYSE	CNS	Tue, Oct 14, 2008	7.80	8.44	7.80	8.20
4128	NYSE	CNS	Mon, Oct 13, 2008	7.35	7.51	7.14	7.51
4127	NYSE	CNS	Fri, Oct 10, 2008	6.80	6.96	6.01	6.57
4126	NYSE	CNS	Thu, Oct 9, 2008	7.53	7.55	6.62	7.00
4125	NYSE	CNS	Wed, Oct 8, 2008	7.80	7.80	6.95	7.48
4124	NYSE	CNS	Tue, Oct 7, 2008	8.46	8.46	8.12	8.12
4123	NYSE	CNS	Mon, Oct 6, 2008	8.57	8.57	8.05	8.13
4122	NYSE	CNS	Fri, Oct 3, 2008	9.11	9.11	8.76	8.92
4121	NYSE	CNS	Thu, Oct 2, 2008	9.10	9.12	9.03	9.11
4120	NYSE	CNS	Wed, Oct 1, 2008	8.96	9.15	8.95	9.15
4119	NYSE	CNS	Tue, Sep 30, 2008	9.05	9.05	8.72	8.95
4118	NYSE	CNS	Mon, Sep 29, 2008	9.72	9.72	9.12	9.12
4117	NYSE	CNS	Fri, Sep 26, 2008	9.90	9.90	9.55	9.71
4116	NYSE	CNS	Thu, Sep 25, 2008	9.95	9.98	9.84	9.94
4115	NYSE	CNS	Wed, Sep 24, 2008	9.95	10.00	9.94	9.95
4114	NYSE	CNS	Tue, Sep 23, 2008	10.12	10.12	9.94	9.95
4113	NYSE	CNS	Mon, Sep 22, 2008	10.44	10.44	10.13	10.13
4112	NYSE	CNS	Fri, Sep 19, 2008	9.90	10.47	9.85	10.43
4111	NYSE	CNS	Thu, Sep 18, 2008	9.97	10.09	9.53	9.73
4110	NYSE	CNS	Wed, Sep 17, 2008	10.41	10.58	9.92	9.96
4109	NYSE	CNS	Tue, Sep 16, 2008	10.65	10.65	10.53	10.58
4108	NYSE	CNS	Mon, Sep 15, 2008	10.66	10.81	10.66	10.72
4107	NYSE	CNS	Fri, Sep 12, 2008	10.80	10.80	10.75	10.75
4106	NYSE	CNS	Thu, Sep 11, 2008	10.87	10.87	10.80	10.80
4105	NYSE	CNS	Wed, Sep 10, 2008	10.90	10.90	10.82	10.82
4104	NYSE	CNS	Tue, Sep 9, 2008	11.02	11.04	10.86	10.87
4103	NYSE	CNS	Mon, Sep 8, 2008	11.10	11.15	11.03	11.04
4102	NYSE	CNS	Fri, Sep 5, 2008	11.08	11.38	11.05	11.09
4101	NYSE	CNS	Thu, Sep 4, 2008	11.15	11.22	11.07	11.08
4100	NYSE	CNS	Wed, Sep 3, 2008	11.17	11.23	11.14	11.15
4099	NYSE	CNS	Tue, Sep 2, 2008	11.22	11.23	11.15	11.18
4098	NYSE	CNS	Fri, Aug 29, 2008	11.23	11.24	11.19	11.22
4097	NYSE	CNS	Thu, Aug 28, 2008	11.30	11.30	11.13	11.19
4096	NYSE	CNS	Wed, Aug 27, 2008	11.18	11.30	11.11	11.23
4095	NYSE	CNS	Tue, Aug 26, 2008	11.10	11.15	11.04	11.15
4094	NYSE	CNS	Mon, Aug 25, 2008	11.07	11.11	11.02	11.08
4093	NYSE	CNS	Thu, Aug 21, 2008	11.07	11.07	11.00	11.02
4092	NYSE	CNS	Wed, Aug 20, 2008	11.10	11.16	11.10	11.10
4091	NYSE	CNS	Tue, Aug 19, 2008	11.08	11.27	11.05	11.11
4090	NYSE	CNS	Mon, Aug 18, 2008	11.06	11.17	11.06	11.17
4089	NYSE	CNS	Fri, Aug 15, 2008	11.10	11.14	11.07	11.13
4088	NYSE	CNS	Thu, Aug 14, 2008	11.17	11.18	11.12	11.17
4087	NYSE	CNS	Wed, Aug 13, 2008	11.22	11.40	11.22	11.22
4086	NYSE	CNS	Tue, Aug 12, 2008	11.10	11.17	11.10	11.12
4085	NYSE	CNS	Mon, Aug 11, 2008	11.20	11.26	11.10	11.16
4084	NYSE	CNS	Fri, Aug 8, 2008	11.10	11.32	11.10	11.24
4083	NYSE	CNS	Thu, Aug 7, 2008	11.24	11.31	11.22	11.22
4082	NYSE	CNS	Wed, Aug 6, 2008	11.29	11.29	11.25	11.28
4081	NYSE	CNS	Tue, Aug 5, 2008	11.29	11.34	11.29	11.30
4080	NYSE	CNS	Mon, Aug 4, 2008	11.40	11.40	11.30	11.30
4079	NYSE	CNS	Fri, Aug 1, 2008	11.33	11.33	11.26	11.32
4078	NYSE	CNS	Thu, Jul 31, 2008	11.25	11.26	11.25	11.26
4077	NYSE	CNS	Wed, Jul 30, 2008	11.45	11.45	11.27	11.28
4076	NYSE	CNS	Tue, Jul 29, 2008	11.50	11.50	11.41	11.45
4075	NYSE	CNS	Mon, Jul 28, 2008	11.30	11.33	11.25	11.27
4074	NYSE	CNS	Fri, Jul 25, 2008	11.41	11.41	11.25	11.25
4073	NYSE	CNS	Thu, Jul 24, 2008	11.47	11.47	11.35	11.36
4072	NYSE	CNS	Wed, Jul 23, 2008	11.49	11.49	11.43	11.49
4071	NYSE	CNS	Tue, Jul 22, 2008	11.49	11.50	11.42	11.49
4070	NYSE	CNS	Mon, Jul 21, 2008	11.53	11.53	11.48	11.50
4069	NYSE	CNS	Fri, Jul 18, 2008	11.70	11.71	11.50	11.52
4068	NYSE	CNS	Thu, Jul 17, 2008	11.68	11.72	11.63	11.70
4067	NYSE	CNS	Wed, Jul 16, 2008	11.35	11.88	11.35	11.67
4066	NYSE	CNS	Tue, Jul 15, 2008	11.25	11.51	11.19	11.44
4065	NYSE	CNS	Mon, Jul 14, 2008	11.40	11.40	11.30	11.31
4064	NYSE	CNS	Fri, Jul 11, 2008	11.45	11.53	11.40	11.40
4063	NYSE	CNS	Thu, Jul 10, 2008	11.49	11.59	11.46	11.49
4062	NYSE	CNS	Wed, Jul 9, 2008	11.53	11.53	11.40	11.50
4061	NYSE	CNS	Tue, Jul 8, 2008	11.35	11.37	11.30	11.35
4060	NYSE	CNS	Mon, Jul 7, 2008	11.32	11.37	11.26	11.31
4059	NYSE	CNS	Thu, Jul 3, 2008	11.24	11.30	11.17	11.23
4058	NYSE	CNS	Wed, Jul 2, 2008	11.33	11.33	11.26	11.27
4057	NYSE	CNS	Tue, Jul 1, 2008	11.31	11.31	11.22	11.28
4056	NYSE	CNS	Mon, Jun 30, 2008	11.30	11.35	11.20	11.21
4055	NYSE	CNS	Fri, Jun 27, 2008	11.30	11.30	11.20	11.28
4054	NYSE	CNS	Thu, Jun 26, 2008	11.19	11.23	11.15	11.20
4053	NYSE	CNS	Wed, Jun 25, 2008	11.14	11.18	11.09	11.17
4052	NYSE	CNS	Tue, Jun 24, 2008	11.01	11.11	10.97	11.08
4051	NYSE	CNS	Mon, Jun 23, 2008	11.09	11.13	10.93	10.97
4050	NYSE	CNS	Fri, Jun 20, 2008	11.29	11.32	11.07	11.09
4049	NYSE	CNS	Thu, Jun 19, 2008	11.22	11.35	11.22	11.24
4048	NYSE	CNS	Wed, Jun 18, 2008	11.27	11.27	11.21	11.22
4047	NYSE	CNS	Tue, Jun 17, 2008	11.34	11.39	11.24	11.25
4046	NYSE	CNS	Mon, Jun 16, 2008	11.28	11.35	11.28	11.28
4045	NYSE	CNS	Fri, Jun 13, 2008	11.37	11.37	11.22	11.22
4044	NYSE	CNS	Thu, Jun 12, 2008	11.60	11.63	11.37	11.37
4043	NYSE	CNS	Wed, Jun 11, 2008	11.65	11.75	11.57	11.57
4042	NYSE	CNS	Tue, Jun 10, 2008	11.62	11.69	11.57	11.61
4041	NYSE	CNS	Mon, Jun 9, 2008	11.70	11.72	11.63	11.66
4040	NYSE	CNS	Fri, Jun 6, 2008	11.62	11.63	11.55	11.55
4039	NYSE	CNS	Thu, Jun 5, 2008	11.54	11.58	11.52	11.58
4038	NYSE	CNS	Wed, Jun 4, 2008	11.52	11.53	11.44	11.44
4037	NYSE	CNS	Tue, Jun 3, 2008	11.48	11.52	11.48	11.52
4036	NYSE	CNS	Mon, Jun 2, 2008	11.54	11.56	11.47	11.47
4035	NYSE	CNS	Fri, May 30, 2008	11.55	11.55	11.46	11.53
4034	NYSE	CNS	Thu, May 29, 2008	11.53	11.53	11.48	11.48
4033	NYSE	CNS	Wed, May 28, 2008	11.55	11.55	11.47	11.51
4032	NYSE	CNS	Tue, May 27, 2008	11.37	11.50	11.32	11.46
4031	NYSE	CNS	Fri, May 23, 2008	11.34	11.37	11.32	11.33
4030	NYSE	CNS	Thu, May 22, 2008	11.38	11.38	11.28	11.32
4029	NYSE	CNS	Wed, May 21, 2008	11.38	11.43	11.30	11.32
4028	NYSE	CNS	Tue, May 20, 2008	11.32	11.36	11.29	11.34
4027	NYSE	CNS	Mon, May 19, 2008	11.36	11.40	11.30	11.32
4026	NYSE	CNS	Fri, May 16, 2008	11.36	11.36	11.32	11.33
4025	NYSE	CNS	Thu, May 15, 2008	11.41	11.46	11.30	11.32
4024	NYSE	CNS	Wed, May 14, 2008	11.49	11.53	11.47	11.48
4023	NYSE	CNS	Tue, May 13, 2008	11.47	11.48	11.47	11.47
4022	NYSE	CNS	Mon, May 12, 2008	11.47	11.48	11.43	11.47
4021	NYSE	CNS	Fri, May 9, 2008	11.44	11.46	11.44	11.46
4020	NYSE	CNS	Thu, May 8, 2008	11.45	11.46	11.40	11.45
4019	NYSE	CNS	Wed, May 7, 2008	11.42	11.44	11.37	11.43
4018	NYSE	CNS	Tue, May 6, 2008	11.37	11.42	11.34	11.42
4017	NYSE	CNS	Mon, May 5, 2008	11.40	11.41	11.36	11.37
4016	NYSE	CNS	Fri, May 2, 2008	11.36	11.39	11.33	11.37
4015	NYSE	CNS	Thu, May 1, 2008	11.42	11.47	11.33	11.39
4014	NYSE	CNS	Wed, Apr 30, 2008	11.42	11.47	11.35	11.47
4013	NYSE	CNS	Tue, Apr 29, 2008	11.45	11.46	11.34	11.35
4012	NYSE	CNS	Mon, Apr 28, 2008	11.35	11.46	11.34	11.39
4011	NYSE	CNS	Fri, Apr 25, 2008	11.56	11.57	11.34	11.43
4010	NYSE	CNS	Thu, Apr 24, 2008	11.37	11.47	11.35	11.47
4009	NYSE	CNS	Wed, Apr 23, 2008	11.33	11.39	11.27	11.39
4008	NYSE	CNS	Tue, Apr 22, 2008	11.26	11.34	11.25	11.31
4007	NYSE	CNS	Mon, Apr 21, 2008	11.15	11.27	11.11	11.23
4006	NYSE	CNS	Fri, Apr 18, 2008	11.19	11.20	11.12	11.18
4005	NYSE	CNS	Thu, Apr 17, 2008	11.10	11.18	11.10	11.18
4004	NYSE	CNS	Wed, Apr 16, 2008	11.12	11.13	11.01	11.05
4003	NYSE	CNS	Tue, Apr 15, 2008	11.16	11.18	11.02	11.09
4002	NYSE	CNS	Mon, Apr 14, 2008	11.23	11.25	11.18	11.24
4001	NYSE	CNS	Fri, Apr 11, 2008	11.20	11.21	11.11	11.21
4000	NYSE	CNS	Thu, Apr 10, 2008	11.18	11.25	11.11	11.18
3999	NYSE	CNS	Wed, Apr 9, 2008	11.04	11.18	11.04	11.12
3998	NYSE	CNS	Tue, Apr 8, 2008	11.18	11.19	11.00	11.08
3997	NYSE	CNS	Mon, Apr 7, 2008	11.15	11.22	11.13	11.13
3996	NYSE	CNS	Fri, Apr 4, 2008	11.26	11.30	11.11	11.11
3995	NYSE	CNS	Thu, Apr 3, 2008	11.22	11.31	11.18	11.24
3994	NYSE	CNS	Wed, Apr 2, 2008	11.06	11.28	10.94	11.28
3993	NYSE	CNS	Tue, Apr 1, 2008	10.98	11.07	10.95	11.06
3992	NYSE	CNS	Mon, Mar 31, 2008	11.09	11.09	10.94	10.94
3991	NYSE	CNS	Fri, Mar 28, 2008	11.10	11.10	11.02	11.03
3990	NYSE	CNS	Thu, Mar 27, 2008	11.09	11.10	11.05	11.10
3989	NYSE	CNS	Wed, Mar 26, 2008	11.00	11.05	10.95	11.04
3988	NYSE	CNS	Tue, Mar 25, 2008	10.88	11.00	10.88	11.00
3987	NYSE	CNS	Mon, Mar 24, 2008	10.91	10.97	10.81	10.90
3986	NYSE	CNS	Thu, Mar 20, 2008	10.73	10.91	10.72	10.91
3985	NYSE	CNS	Wed, Mar 19, 2008	10.68	10.73	10.64	10.70
3984	NYSE	CNS	Tue, Mar 18, 2008	10.72	10.95	10.64	10.65
3983	NYSE	CNS	Mon, Mar 17, 2008	10.95	10.95	10.66	10.66
3982	NYSE	CNS	Fri, Mar 14, 2008	10.83	10.89	10.68	10.86
3981	NYSE	CNS	Thu, Mar 13, 2008	10.87	10.88	10.64	10.79
3980	NYSE	CNS	Wed, Mar 12, 2008	11.07	11.12	10.91	10.91
3979	NYSE	CNS	Tue, Mar 11, 2008	11.15	11.21	11.00	11.07
3978	NYSE	CNS	Mon, Mar 10, 2008	11.21	11.21	11.07	11.07
3977	NYSE	CNS	Fri, Mar 7, 2008	11.21	11.26	11.10	11.14
3976	NYSE	CNS	Thu, Mar 6, 2008	11.19	11.25	11.15	11.23
3975	NYSE	CNS	Wed, Mar 5, 2008	11.02	11.26	11.02	11.17
3974	NYSE	CNS	Tue, Mar 4, 2008	10.90	11.00	10.90	11.00
3973	NYSE	CNS	Mon, Mar 3, 2008	10.71	10.95	10.71	10.84
3972	NYSE	CNS	Fri, Feb 29, 2008	10.88	10.88	10.68	10.68
3971	NYSE	CNS	Thu, Feb 28, 2008	11.10	11.12	10.84	10.87
3970	NYSE	CNS	Wed, Feb 27, 2008	11.09	11.12	11.01	11.10
3969	NYSE	CNS	Tue, Feb 26, 2008	11.10	11.14	10.90	11.07
3968	NYSE	CNS	Mon, Feb 25, 2008	11.01	11.11	11.00	11.04
3967	NYSE	CNS	Fri, Feb 22, 2008	11.17	11.24	10.77	10.99
3966	NYSE	CNS	Thu, Feb 21, 2008	11.30	11.40	11.20	11.25
3965	NYSE	CNS	Wed, Feb 20, 2008	11.40	11.45	11.35	11.39
3964	NYSE	CNS	Tue, Feb 19, 2008	11.22	11.42	11.20	11.41
3963	NYSE	CNS	Fri, Feb 15, 2008	11.11	11.17	11.10	11.17
3962	NYSE	CNS	Thu, Feb 14, 2008	11.40	11.47	11.14	11.14
3961	NYSE	CNS	Wed, Feb 13, 2008	11.79	11.79	11.56	11.61
3960	NYSE	CNS	Tue, Feb 12, 2008	11.81	11.88	11.72	11.79
3959	NYSE	CNS	Mon, Feb 11, 2008	11.78	11.85	11.78	11.81
3958	NYSE	CNS	Fri, Feb 8, 2008	11.76	11.83	11.72	11.78
3957	NYSE	CNS	Thu, Feb 7, 2008	11.78	11.84	11.70	11.76
3956	NYSE	CNS	Wed, Feb 6, 2008	11.71	11.71	11.65	11.71
3955	NYSE	CNS	Tue, Feb 5, 2008	11.70	11.72	11.56	11.71
3954	NYSE	CNS	Mon, Feb 4, 2008	11.72	11.72	11.67	11.71
3953	NYSE	CNS	Fri, Feb 1, 2008	11.63	11.72	11.63	11.72
3952	NYSE	CNS	Thu, Jan 31, 2008	11.59	11.70	11.59	11.65
3951	NYSE	CNS	Wed, Jan 30, 2008	11.50	11.66	11.50	11.60
3950	NYSE	CNS	Tue, Jan 29, 2008	11.50	11.54	11.50	11.52
3949	NYSE	CNS	Mon, Jan 28, 2008	11.48	11.54	11.47	11.52
3948	NYSE	CNS	Fri, Jan 25, 2008	11.44	11.51	11.43	11.49
3947	NYSE	CNS	Thu, Jan 24, 2008	11.40	11.53	11.40	11.50
3946	NYSE	CNS	Wed, Jan 23, 2008	11.25	11.43	11.25	11.40
3945	NYSE	CNS	Tue, Jan 22, 2008	10.90	11.36	10.90	11.36
3944	NYSE	CNS	Fri, Jan 18, 2008	11.40	11.51	11.00	11.04
3943	NYSE	CNS	Thu, Jan 17, 2008	11.47	11.53	11.41	11.41
3942	NYSE	CNS	Wed, Jan 16, 2008	11.59	11.60	11.46	11.49
3941	NYSE	CNS	Tue, Jan 15, 2008	11.55	11.63	11.54	11.58
3940	NYSE	CNS	Mon, Jan 14, 2008	11.48	11.56	11.43	11.55
3939	NYSE	CNS	Fri, Jan 11, 2008	11.44	11.48	11.39	11.48
3938	NYSE	CNS	Thu, Jan 10, 2008	11.37	11.41	11.34	11.41
3937	NYSE	CNS	Wed, Jan 9, 2008	11.32	11.39	11.29	11.39
3936	NYSE	CNS	Tue, Jan 8, 2008	11.25	11.34	11.21	11.31
3935	NYSE	CNS	Mon, Jan 7, 2008	11.20	11.23	11.14	11.21
3934	NYSE	CNS	Fri, Jan 4, 2008	11.10	11.19	11.09	11.17
3933	NYSE	CNS	Thu, Jan 3, 2008	10.82	11.08	10.82	11.07
3932	NYSE	CNS	Wed, Jan 2, 2008	10.75	10.80	10.72	10.79
3931	NYSE	CNS	Mon, Dec 31, 2007	10.64	10.91	10.64	10.71
3930	NYSE	CNS	Fri, Dec 28, 2007	10.65	10.70	10.60	10.62
3929	NYSE	CNS	Thu, Dec 27, 2007	10.67	10.80	10.60	10.66
3928	NYSE	CNS	Wed, Dec 26, 2007	10.75	10.80	10.68	10.70
3927	NYSE	CNS	Mon, Dec 24, 2007	10.70	10.78	10.68	10.73
3926	NYSE	CNS	Fri, Dec 21, 2007	10.61	10.74	10.51	10.74
3925	NYSE	CNS	Thu, Dec 20, 2007	10.65	10.70	10.55	10.66
3924	NYSE	CNS	Wed, Dec 19, 2007	10.78	10.83	10.60	10.62
3923	NYSE	CNS	Tue, Dec 18, 2007	10.82	10.83	10.75	10.78
3922	NYSE	CNS	Mon, Dec 17, 2007	10.82	10.85	10.75	10.82
3921	NYSE	CNS	Fri, Dec 14, 2007	10.98	11.15	10.90	10.90
3920	NYSE	CNS	Thu, Dec 13, 2007	11.06	11.10	11.01	11.01
3919	NYSE	CNS	Wed, Dec 12, 2007	11.23	11.29	11.04	11.09
3918	NYSE	CNS	Tue, Dec 11, 2007	11.25	11.25	11.10	11.20
3917	NYSE	CNS	Mon, Dec 10, 2007	11.12	11.25	11.08	11.19
3916	NYSE	CNS	Fri, Dec 7, 2007	11.13	11.13	11.04	11.05
3915	NYSE	CNS	Thu, Dec 6, 2007	11.12	11.15	11.07	11.13
3914	NYSE	CNS	Wed, Dec 5, 2007	11.10	11.14	11.03	11.07
3913	NYSE	CNS	Tue, Dec 4, 2007	11.04	11.15	11.00	11.10
3912	NYSE	CNS	Mon, Dec 3, 2007	10.92	11.01	10.91	11.01
3911	NYSE	CNS	Fri, Nov 30, 2007	10.92	10.92	10.88	10.89
3910	NYSE	CNS	Thu, Nov 29, 2007	10.85	10.99	10.85	10.92
3909	NYSE	CNS	Wed, Nov 28, 2007	10.92	10.97	10.90	10.97
3908	NYSE	CNS	Tue, Nov 27, 2007	10.85	10.94	10.82	10.92
3907	NYSE	CNS	Mon, Nov 26, 2007	10.80	10.88	10.76	10.85
3906	NYSE	CNS	Fri, Nov 23, 2007	10.78	10.86	10.78	10.79
3905	NYSE	CNS	Wed, Nov 21, 2007	10.80	10.85	10.76	10.81
3904	NYSE	CNS	Tue, Nov 20, 2007	10.72	10.84	10.70	10.84
3903	NYSE	CNS	Mon, Nov 19, 2007	10.69	10.75	10.64	10.74
3902	NYSE	CNS	Fri, Nov 16, 2007	10.67	10.69	10.60	10.69
3901	NYSE	CNS	Thu, Nov 15, 2007	10.85	10.85	10.56	10.62
3900	NYSE	CNS	Wed, Nov 14, 2007	11.03	11.09	10.82	10.92
3899	NYSE	CNS	Tue, Nov 13, 2007	10.92	11.12	10.92	11.12
3898	NYSE	CNS	Mon, Nov 12, 2007	11.05	11.07	10.88	10.95
3897	NYSE	CNS	Fri, Nov 9, 2007	11.24	11.24	11.01	11.10
3896	NYSE	CNS	Thu, Nov 8, 2007	11.25	11.35	11.15	11.22
3895	NYSE	CNS	Wed, Nov 7, 2007	11.38	11.38	11.22	11.25
3894	NYSE	CNS	Tue, Nov 6, 2007	11.19	11.40	11.19	11.33
3893	NYSE	CNS	Mon, Nov 5, 2007	11.37	11.37	11.21	11.28
3892	NYSE	CNS	Fri, Nov 2, 2007	11.30	11.38	11.28	11.38
3891	NYSE	CNS	Thu, Nov 1, 2007	11.41	11.42	11.32	11.32
3890	NYSE	CNS	Wed, Oct 31, 2007	11.44	11.47	11.33	11.40
3889	NYSE	CNS	Tue, Oct 30, 2007	11.46	11.47	11.36	11.43
3888	NYSE	CNS	Mon, Oct 29, 2007	11.46	11.47	11.35	11.46
3887	NYSE	CNS	Fri, Oct 26, 2007	11.44	11.47	11.44	11.46
3886	NYSE	CNS	Thu, Oct 25, 2007	11.40	11.44	11.39	11.44
3885	NYSE	CNS	Wed, Oct 24, 2007	11.47	11.47	11.45	11.45
3884	NYSE	CNS	Tue, Oct 23, 2007	11.47	11.47	11.31	11.46
3883	NYSE	CNS	Mon, Oct 22, 2007	11.43	11.51	11.43	11.47
3882	NYSE	CNS	Fri, Oct 19, 2007	11.47	11.52	11.45	11.46
3881	NYSE	CNS	Thu, Oct 18, 2007	11.52	11.53	11.44	11.44
3880	NYSE	CNS	Wed, Oct 17, 2007	11.52	11.54	11.45	11.47
3879	NYSE	CNS	Tue, Oct 16, 2007	11.47	11.52	11.47	11.50
3878	NYSE	CNS	Mon, Oct 15, 2007	11.53	11.54	11.49	11.49
3877	NYSE	CNS	Fri, Oct 12, 2007	11.50	11.57	11.44	11.48
3876	NYSE	CNS	Thu, Oct 11, 2007	11.55	11.57	11.44	11.44
3875	NYSE	CNS	Wed, Oct 10, 2007	11.53	11.58	11.52	11.53
3874	NYSE	CNS	Tue, Oct 9, 2007	11.57	11.59	11.51	11.51
3873	NYSE	CNS	Mon, Oct 8, 2007	11.61	11.61	11.50	11.50
3872	NYSE	CNS	Fri, Oct 5, 2007	11.60	11.63	11.54	11.54
3871	NYSE	CNS	Thu, Oct 4, 2007	11.61	11.67	11.60	11.60
3870	NYSE	CNS	Wed, Oct 3, 2007	11.66	11.68	11.60	11.61
3869	NYSE	CNS	Tue, Oct 2, 2007	11.57	11.68	11.57	11.64
3868	NYSE	CNS	Mon, Oct 1, 2007	11.60	11.62	11.57	11.57
3867	NYSE	CNS	Fri, Sep 28, 2007	11.55	11.65	11.55	11.60
3866	NYSE	CNS	Thu, Sep 27, 2007	11.56	11.56	11.50	11.50
3865	NYSE	CNS	Wed, Sep 26, 2007	11.52	11.60	11.47	11.60
3864	NYSE	CNS	Tue, Sep 25, 2007	11.57	11.64	11.52	11.52
3863	NYSE	CNS	Mon, Sep 24, 2007	11.58	11.59	11.55	11.57
3862	NYSE	CNS	Fri, Sep 21, 2007	11.53	11.61	11.48	11.58
3861	NYSE	CNS	Thu, Sep 20, 2007	11.55	11.61	11.55	11.56
3860	NYSE	CNS	Wed, Sep 19, 2007	11.74	11.75	11.58	11.58
3859	NYSE	CNS	Tue, Sep 18, 2007	11.67	11.83	11.62	11.75
3858	NYSE	CNS	Mon, Sep 17, 2007	11.65	11.73	11.65	11.73
3857	NYSE	CNS	Fri, Sep 14, 2007	11.65	11.75	11.64	11.75
3856	NYSE	CNS	Thu, Sep 13, 2007	11.82	11.83	11.69	11.69
3855	NYSE	CNS	Wed, Sep 12, 2007	11.92	11.95	11.89	11.91
3854	NYSE	CNS	Tue, Sep 11, 2007	11.85	11.95	11.83	11.89
3853	NYSE	CNS	Mon, Sep 10, 2007	11.74	11.87	11.74	11.86
3852	NYSE	CNS	Fri, Sep 7, 2007	11.61	11.75	11.61	11.75
3851	NYSE	CNS	Thu, Sep 6, 2007	11.53	11.59	11.50	11.59
3850	NYSE	CNS	Wed, Sep 5, 2007	11.46	11.54	11.46	11.53
3849	NYSE	CNS	Tue, Sep 4, 2007	11.40	11.47	11.30	11.47
3848	NYSE	CNS	Fri, Aug 31, 2007	11.48	11.48	11.38	11.38
3847	NYSE	CNS	Thu, Aug 30, 2007	11.49	11.49	11.43	11.43
3846	NYSE	CNS	Wed, Aug 29, 2007	11.35	11.55	11.34	11.50
3845	NYSE	CNS	Tue, Aug 28, 2007	11.31	11.39	11.28	11.35
3844	NYSE	CNS	Mon, Aug 27, 2007	11.67	11.68	11.29	11.30
3843	NYSE	CNS	Fri, Aug 24, 2007	11.65	11.71	11.60	11.70
3842	NYSE	CNS	Thu, Aug 23, 2007	11.56	11.75	11.55	11.66
3841	NYSE	CNS	Wed, Aug 22, 2007	11.25	11.60	11.25	11.60
3840	NYSE	CNS	Tue, Aug 21, 2007	11.17	11.25	11.16	11.25
3839	NYSE	CNS	Mon, Aug 20, 2007	11.06	11.19	11.06	11.19
3838	NYSE	CNS	Fri, Aug 17, 2007	10.90	11.17	10.76	11.05
3837	NYSE	CNS	Thu, Aug 16, 2007	11.10	11.10	10.55	10.88
3836	NYSE	CNS	Wed, Aug 15, 2007	11.58	11.58	11.27	11.28
3835	NYSE	CNS	Tue, Aug 14, 2007	11.66	11.70	11.61	11.61
3834	NYSE	CNS	Mon, Aug 13, 2007	11.66	11.69	11.66	11.66
3833	NYSE	CNS	Fri, Aug 10, 2007	11.70	11.72	11.66	11.69
3832	NYSE	CNS	Thu, Aug 9, 2007	11.74	11.74	11.66	11.66
3831	NYSE	CNS	Wed, Aug 8, 2007	11.70	11.75	11.70	11.74
3830	NYSE	CNS	Tue, Aug 7, 2007	11.70	11.70	11.70	11.70
3829	NYSE	CNS	Mon, Aug 6, 2007	11.70	11.72	11.65	11.65
3828	NYSE	CNS	Fri, Aug 3, 2007	11.71	11.73	11.70	11.70
3827	NYSE	CNS	Thu, Aug 2, 2007	11.67	11.73	11.67	11.73
3826	NYSE	CNS	Wed, Aug 1, 2007	11.75	11.81	11.65	11.68
3825	NYSE	CNS	Tue, Jul 31, 2007	11.64	11.75	11.63	11.75
3824	NYSE	CNS	Mon, Jul 30, 2007	11.80	11.80	11.58	11.62
3823	NYSE	CNS	Fri, Jul 27, 2007	11.55	11.69	11.50	11.60
3822	NYSE	CNS	Thu, Jul 26, 2007	11.60	11.67	11.50	11.50
3821	NYSE	CNS	Wed, Jul 25, 2007	11.65	11.66	11.60	11.64
3820	NYSE	CNS	Tue, Jul 24, 2007	11.76	11.76	11.65	11.65
3819	NYSE	CNS	Mon, Jul 23, 2007	11.73	11.80	11.71	11.80
3818	NYSE	CNS	Fri, Jul 20, 2007	11.73	11.78	11.70	11.78
3817	NYSE	CNS	Thu, Jul 19, 2007	11.75	11.78	11.70	11.70
3816	NYSE	CNS	Wed, Jul 18, 2007	11.76	11.79	11.75	11.78
3815	NYSE	CNS	Tue, Jul 17, 2007	11.80	11.84	11.78	11.78
3814	NYSE	CNS	Mon, Jul 16, 2007	11.81	11.83	11.80	11.80
3813	NYSE	CNS	Fri, Jul 13, 2007	11.80	11.82	11.80	11.80
3812	NYSE	CNS	Thu, Jul 12, 2007	11.81	11.82	11.81	11.82
3811	NYSE	CNS	Wed, Jul 11, 2007	11.80	11.92	11.80	11.87
3810	NYSE	CNS	Tue, Jul 10, 2007	11.78	11.90	11.78	11.83
3809	NYSE	CNS	Mon, Jul 9, 2007	11.78	11.85	11.78	11.81
3808	NYSE	CNS	Fri, Jul 6, 2007	11.73	11.77	11.71	11.77
3807	NYSE	CNS	Thu, Jul 5, 2007	11.73	11.76	11.70	11.75
3806	NYSE	CNS	Tue, Jul 3, 2007	11.84	11.88	11.84	11.84
3805	NYSE	CNS	Mon, Jul 2, 2007	11.78	11.85	11.75	11.84
3804	NYSE	CNS	Fri, Jun 29, 2007	11.84	11.85	11.80	11.81
3803	NYSE	CNS	Thu, Jun 28, 2007	11.88	11.88	11.68	11.84
3802	NYSE	CNS	Wed, Jun 27, 2007	11.77	11.90	11.76	11.88
3801	NYSE	CNS	Tue, Jun 26, 2007	11.75	11.80	11.75	11.80
3800	NYSE	CNS	Mon, Jun 25, 2007	11.77	11.80	11.75	11.80
3799	NYSE	CNS	Fri, Jun 22, 2007	11.80	11.81	11.76	11.77
3798	NYSE	CNS	Thu, Jun 21, 2007	11.92	11.93	11.69	11.82
3797	NYSE	CNS	Wed, Jun 20, 2007	11.89	11.98	11.89	11.98
3796	NYSE	CNS	Tue, Jun 19, 2007	11.82	11.91	11.82	11.90
3795	NYSE	CNS	Mon, Jun 18, 2007	11.80	11.88	11.75	11.80
3794	NYSE	CNS	Fri, Jun 15, 2007	11.78	11.80	11.72	11.78
3793	NYSE	CNS	Thu, Jun 14, 2007	11.85	11.85	11.75	11.78
3792	NYSE	CNS	Wed, Jun 13, 2007	11.78	11.91	11.78	11.87
3791	NYSE	CNS	Tue, Jun 12, 2007	11.96	11.96	11.75	11.83
3790	NYSE	CNS	Mon, Jun 11, 2007	12.00	12.04	11.96	11.98
3789	NYSE	CNS	Fri, Jun 8, 2007	12.02	12.02	12.00	12.02
3788	NYSE	CNS	Thu, Jun 7, 2007	12.15	12.19	12.00	12.05
3787	NYSE	CNS	Wed, Jun 6, 2007	12.35	12.37	12.19	12.20
3786	NYSE	CNS	Tue, Jun 5, 2007	12.31	12.36	12.31	12.36
3785	NYSE	CNS	Mon, Jun 4, 2007	12.30	12.35	12.30	12.31
3784	NYSE	CNS	Fri, Jun 1, 2007	12.38	12.38	12.07	12.31
3783	NYSE	CNS	Thu, May 31, 2007	12.43	12.48	12.41	12.43
3782	NYSE	CNS	Wed, May 30, 2007	12.37	12.45	12.37	12.45
3781	NYSE	CNS	Tue, May 29, 2007	12.47	12.47	12.37	12.37
3780	NYSE	CNS	Fri, May 25, 2007	12.32	12.47	12.32	12.47
3779	NYSE	CNS	Thu, May 24, 2007	12.34	12.40	12.31	12.32
3778	NYSE	CNS	Wed, May 23, 2007	12.52	12.53	12.34	12.34
3777	NYSE	CNS	Tue, May 22, 2007	12.45	12.54	12.44	12.54
3776	NYSE	CNS	Mon, May 21, 2007	12.36	12.53	12.35	12.44
3775	NYSE	CNS	Fri, May 18, 2007	12.38	12.43	12.35	12.36
3774	NYSE	CNS	Thu, May 17, 2007	12.41	12.45	12.39	12.39
3773	NYSE	CNS	Wed, May 16, 2007	12.45	12.49	12.43	12.43
3772	NYSE	CNS	Tue, May 15, 2007	12.47	12.50	12.45	12.45
3771	NYSE	CNS	Mon, May 14, 2007	12.53	12.56	12.51	12.51
3770	NYSE	CNS	Fri, May 11, 2007	12.52	12.60	12.52	12.53
3769	NYSE	CNS	Thu, May 10, 2007	12.59	12.59	12.51	12.52
3768	NYSE	CNS	Wed, May 9, 2007	12.55	12.63	12.55	12.55
3767	NYSE	CNS	Tue, May 8, 2007	12.55	12.62	12.55	12.55
3766	NYSE	CNS	Mon, May 7, 2007	12.58	12.60	12.54	12.56
3765	NYSE	CNS	Fri, May 4, 2007	12.60	12.62	12.55	12.55
3764	NYSE	CNS	Thu, May 3, 2007	12.55	12.64	12.55	12.62
3763	NYSE	CNS	Wed, May 2, 2007	12.53	12.70	12.53	12.57
3762	NYSE	CNS	Tue, May 1, 2007	12.53	12.64	12.50	12.61
3761	NYSE	CNS	Mon, Apr 30, 2007	12.57	12.57	12.48	12.50
3760	NYSE	CNS	Fri, Apr 27, 2007	12.52	12.55	12.52	12.55
3759	NYSE	CNS	Thu, Apr 26, 2007	12.52	12.55	12.52	12.54
3758	NYSE	CNS	Wed, Apr 25, 2007	12.50	12.53	12.47	12.52
3757	NYSE	CNS	Tue, Apr 24, 2007	12.53	12.53	12.46	12.50
3756	NYSE	CNS	Mon, Apr 23, 2007	12.50	12.53	12.49	12.53
3755	NYSE	CNS	Fri, Apr 20, 2007	12.52	12.53	12.50	12.50
3754	NYSE	CNS	Thu, Apr 19, 2007	12.51	12.53	12.51	12.53
3753	NYSE	CNS	Wed, Apr 18, 2007	12.51	12.58	12.51	12.51
3752	NYSE	CNS	Tue, Apr 17, 2007	12.51	12.55	12.51	12.51
3751	NYSE	CNS	Mon, Apr 16, 2007	12.50	12.65	12.50	12.51
3750	NYSE	CNS	Fri, Apr 13, 2007	12.55	12.67	12.50	12.50
3749	NYSE	CNS	Thu, Apr 12, 2007	12.60	12.60	12.52	12.57
3748	NYSE	CNS	Wed, Apr 11, 2007	12.56	12.63	12.56	12.63
3747	NYSE	CNS	Tue, Apr 10, 2007	12.60	12.61	12.57	12.57
3746	NYSE	CNS	Mon, Apr 9, 2007	12.61	12.62	12.51	12.56
3745	NYSE	CNS	Thu, Apr 5, 2007	12.61	12.67	12.61	12.62
3744	NYSE	CNS	Wed, Apr 4, 2007	12.66	12.67	12.60	12.65
3743	NYSE	CNS	Tue, Apr 3, 2007	12.66	12.67	12.60	12.60
3742	NYSE	CNS	Mon, Apr 2, 2007	12.55	12.66	12.55	12.63
3741	NYSE	CNS	Fri, Mar 30, 2007	12.53	12.67	12.53	12.53
3740	NYSE	CNS	Thu, Mar 29, 2007	12.57	12.58	12.52	12.52
3739	NYSE	CNS	Wed, Mar 28, 2007	12.54	12.65	12.53	12.60
3738	NYSE	CNS	Tue, Mar 27, 2007	12.53	12.58	12.50	12.55
3737	NYSE	CNS	Mon, Mar 26, 2007	12.55	12.61	12.55	12.56
3736	NYSE	CNS	Fri, Mar 23, 2007	12.46	12.55	12.44	12.48
3735	NYSE	CNS	Thu, Mar 22, 2007	12.46	12.49	12.45	12.45
3734	NYSE	CNS	Wed, Mar 21, 2007	12.46	12.50	12.46	12.47
3733	NYSE	CNS	Tue, Mar 20, 2007	12.47	12.47	12.46	12.46
3732	NYSE	CNS	Mon, Mar 19, 2007	12.46	12.51	12.46	12.50
3731	NYSE	CNS	Fri, Mar 16, 2007	12.52	12.55	12.45	12.45
3730	NYSE	CNS	Thu, Mar 15, 2007	12.54	12.63	12.43	12.48
3729	NYSE	CNS	Wed, Mar 14, 2007	12.55	12.66	12.51	12.63
3728	NYSE	CNS	Tue, Mar 13, 2007	12.45	12.62	12.43	12.60
3727	NYSE	CNS	Mon, Mar 12, 2007	12.49	12.59	12.46	12.46
3726	NYSE	CNS	Fri, Mar 9, 2007	12.46	12.49	12.43	12.44
3725	NYSE	CNS	Thu, Mar 8, 2007	12.46	12.51	12.45	12.46
3724	NYSE	CNS	Wed, Mar 7, 2007	12.42	12.61	12.42	12.49
3723	NYSE	CNS	Tue, Mar 6, 2007	12.46	12.49	12.44	12.48
3722	NYSE	CNS	Mon, Mar 5, 2007	12.53	12.53	12.45	12.47
3721	NYSE	CNS	Fri, Mar 2, 2007	12.45	12.49	12.45	12.48
3720	NYSE	CNS	Thu, Mar 1, 2007	12.51	12.53	12.45	12.47
3719	NYSE	CNS	Wed, Feb 28, 2007	12.41	12.55	12.41	12.53
3718	NYSE	CNS	Tue, Feb 27, 2007	12.41	12.47	12.40	12.45
3717	NYSE	CNS	Mon, Feb 26, 2007	12.40	12.51	12.39	12.43
3716	NYSE	CNS	Fri, Feb 23, 2007	12.39	12.39	12.33	12.39
3715	NYSE	CNS	Thu, Feb 22, 2007	12.36	12.41	12.34	12.35
3714	NYSE	CNS	Wed, Feb 21, 2007	12.35	12.44	12.31	12.36
3713	NYSE	CNS	Tue, Feb 20, 2007	12.34	12.38	12.29	12.34
3712	NYSE	CNS	Fri, Feb 16, 2007	12.34	12.40	12.31	12.31
3711	NYSE	CNS	Thu, Feb 15, 2007	12.30	12.39	12.30	12.39
3710	NYSE	CNS	Wed, Feb 14, 2007	12.26	12.31	12.26	12.31
3709	NYSE	CNS	Tue, Feb 13, 2007	12.35	12.39	12.32	12.36
3708	NYSE	CNS	Mon, Feb 12, 2007	12.33	12.36	12.31	12.35
3707	NYSE	CNS	Fri, Feb 9, 2007	12.33	12.38	12.33	12.33
3706	NYSE	CNS	Thu, Feb 8, 2007	12.38	12.38	12.34	12.34
3705	NYSE	CNS	Wed, Feb 7, 2007	12.36	12.41	12.35	12.36
3704	NYSE	CNS	Tue, Feb 6, 2007	12.41	12.43	12.36	12.42
3703	NYSE	CNS	Mon, Feb 5, 2007	12.39	12.46	12.37	12.46
3702	NYSE	CNS	Fri, Feb 2, 2007	12.34	12.39	12.32	12.39
3701	NYSE	CNS	Thu, Feb 1, 2007	12.35	12.38	12.32	12.32
3700	NYSE	CNS	Wed, Jan 31, 2007	12.38	12.38	12.31	12.36
3699	NYSE	CNS	Tue, Jan 30, 2007	12.37	12.40	12.34	12.35
3698	NYSE	CNS	Mon, Jan 29, 2007	12.35	12.39	12.35	12.39
3697	NYSE	CNS	Fri, Jan 26, 2007	12.35	12.45	12.34	12.34
3696	NYSE	CNS	Thu, Jan 25, 2007	12.33	12.37	12.33	12.36
3695	NYSE	CNS	Wed, Jan 24, 2007	12.30	12.42	12.30	12.35
3694	NYSE	CNS	Tue, Jan 23, 2007	12.31	12.37	12.28	12.30
3693	NYSE	CNS	Mon, Jan 22, 2007	12.33	12.42	12.32	12.32
3692	NYSE	CNS	Fri, Jan 19, 2007	12.33	12.44	12.32	12.36
3691	NYSE	CNS	Thu, Jan 18, 2007	12.36	12.36	12.33	12.33
3690	NYSE	CNS	Wed, Jan 17, 2007	12.34	12.39	12.32	12.35
3689	NYSE	CNS	Tue, Jan 16, 2007	12.40	12.45	12.30	12.34
3688	NYSE	CNS	Fri, Jan 12, 2007	12.37	12.51	12.37	12.49
3687	NYSE	CNS	Thu, Jan 11, 2007	12.43	12.48	12.40	12.40
3686	NYSE	CNS	Wed, Jan 10, 2007	12.35	12.44	12.35	12.44
3685	NYSE	CNS	Tue, Jan 9, 2007	12.32	12.38	12.32	12.37
3684	NYSE	CNS	Mon, Jan 8, 2007	12.31	12.35	12.29	12.32
3683	NYSE	CNS	Fri, Jan 5, 2007	12.26	12.30	12.25	12.30
3682	NYSE	CNS	Thu, Jan 4, 2007	12.30	12.34	12.26	12.27
3681	NYSE	CNS	Wed, Jan 3, 2007	12.29	12.40	12.26	12.26
3680	NYSE	CNS	Fri, Dec 29, 2006	12.21	12.27	12.20	12.26
3679	NYSE	CNS	Thu, Dec 28, 2006	12.28	12.32	12.22	12.25
3678	NYSE	CNS	Wed, Dec 27, 2006	12.30	12.33	12.27	12.28
3677	NYSE	CNS	Tue, Dec 26, 2006	12.25	12.28	12.21	12.26
3676	NYSE	CNS	Fri, Dec 22, 2006	12.26	12.27	12.22	12.22
3675	NYSE	CNS	Thu, Dec 21, 2006	12.22	12.24	12.20	12.22
3674	NYSE	CNS	Wed, Dec 20, 2006	12.31	12.31	12.20	12.22
3673	NYSE	CNS	Tue, Dec 19, 2006	12.30	12.33	12.26	12.30
3672	NYSE	CNS	Mon, Dec 18, 2006	12.34	12.39	12.25	12.31
3671	NYSE	CNS	Fri, Dec 15, 2006	12.28	12.36	12.28	12.36
3670	NYSE	CNS	Thu, Dec 14, 2006	12.34	12.36	12.26	12.32
3669	NYSE	CNS	Wed, Dec 13, 2006	12.44	12.46	12.40	12.42
3668	NYSE	CNS	Tue, Dec 12, 2006	12.45	12.49	12.39	12.44
3667	NYSE	CNS	Mon, Dec 11, 2006	12.35	12.48	12.35	12.42
3666	NYSE	CNS	Fri, Dec 8, 2006	12.45	12.47	12.35	12.35
3665	NYSE	CNS	Thu, Dec 7, 2006	12.35	12.45	12.35	12.43
3664	NYSE	CNS	Wed, Dec 6, 2006	12.25	12.35	12.25	12.35
3663	NYSE	CNS	Tue, Dec 5, 2006	12.32	12.33	12.24	12.25
3662	NYSE	CNS	Mon, Dec 4, 2006	12.31	12.31	12.27	12.31
3661	NYSE	CNS	Fri, Dec 1, 2006	12.26	12.33	12.26	12.28
3660	NYSE	CNS	Thu, Nov 30, 2006	12.29	12.33	12.26	12.26
3659	NYSE	CNS	Wed, Nov 29, 2006	12.28	12.33	12.28	12.32
3658	NYSE	CNS	Tue, Nov 28, 2006	12.28	12.30	12.24	12.28
3657	NYSE	CNS	Mon, Nov 27, 2006	12.29	12.30	12.24	12.28
3656	NYSE	CNS	Fri, Nov 24, 2006	12.28	12.30	12.25	12.26
3655	NYSE	CNS	Wed, Nov 22, 2006	12.18	12.30	12.18	12.27
3654	NYSE	CNS	Tue, Nov 21, 2006	12.22	12.28	12.22	12.23
3653	NYSE	CNS	Mon, Nov 20, 2006	12.27	12.28	12.21	12.25
3652	NYSE	CNS	Fri, Nov 17, 2006	12.21	12.30	12.21	12.22
3651	NYSE	CNS	Thu, Nov 16, 2006	12.27	12.27	12.21	12.24
3650	NYSE	CNS	Wed, Nov 15, 2006	12.35	12.35	12.31	12.32
3649	NYSE	CNS	Tue, Nov 14, 2006	12.36	12.36	12.33	12.36
3648	NYSE	CNS	Mon, Nov 13, 2006	12.26	12.33	12.26	12.34
3647	NYSE	CNS	Fri, Nov 10, 2006	12.26	12.31	12.26	12.26
3646	NYSE	CNS	Thu, Nov 9, 2006	12.32	12.35	12.26	12.26
3645	NYSE	CNS	Wed, Nov 8, 2006	12.30	12.35	12.28	12.34
3644	NYSE	CNS	Tue, Nov 7, 2006	12.33	12.33	12.27	12.28
3643	NYSE	CNS	Mon, Nov 6, 2006	12.31	12.32	12.27	12.28
3642	NYSE	CNS	Fri, Nov 3, 2006	12.31	12.31	12.21	12.21
3641	NYSE	CNS	Thu, Nov 2, 2006	12.30	12.32	12.26	12.31
3640	NYSE	CNS	Wed, Nov 1, 2006	12.20	12.27	12.20	12.27
3639	NYSE	CNS	Tue, Oct 31, 2006	12.28	12.28	12.22	12.25
3638	NYSE	CNS	Mon, Oct 30, 2006	12.33	12.33	12.23	12.23
3637	NYSE	CNS	Fri, Oct 27, 2006	12.24	12.37	12.22	12.34
3636	NYSE	CNS	Thu, Oct 26, 2006	12.21	12.25	12.13	12.22
3635	NYSE	CNS	Wed, Oct 25, 2006	12.15	12.21	12.05	12.19
3634	NYSE	CNS	Tue, Oct 24, 2006	12.11	12.18	12.11	12.11
3633	NYSE	CNS	Mon, Oct 23, 2006	12.08	12.16	12.04	12.11
3632	NYSE	CNS	Fri, Oct 20, 2006	12.10	12.19	12.09	12.09
3631	NYSE	CNS	Thu, Oct 19, 2006	12.10	12.19	12.08	12.14
3630	NYSE	CNS	Wed, Oct 18, 2006	12.03	12.10	12.02	12.06
3629	NYSE	CNS	Tue, Oct 17, 2006	12.10	12.10	12.03	12.03
3628	NYSE	CNS	Mon, Oct 16, 2006	12.09	12.15	12.09	12.10
3627	NYSE	CNS	Fri, Oct 13, 2006	12.27	12.27	12.09	12.09
3626	NYSE	CNS	Thu, Oct 12, 2006	12.26	12.35	12.21	12.27
3625	NYSE	CNS	Wed, Oct 11, 2006	12.40	12.44	12.32	12.40
3624	NYSE	CNS	Tue, Oct 10, 2006	12.41	12.45	12.33	12.33
3623	NYSE	CNS	Mon, Oct 9, 2006	12.40	12.40	12.32	12.40
3622	NYSE	CNS	Fri, Oct 6, 2006	12.47	12.47	12.34	12.41
3621	NYSE	CNS	Thu, Oct 5, 2006	12.42	12.48	12.37	12.39
3620	NYSE	CNS	Wed, Oct 4, 2006	12.43	12.43	12.37	12.42
3619	NYSE	CNS	Tue, Oct 3, 2006	12.37	12.42	12.36	12.41
3618	NYSE	CNS	Mon, Oct 2, 2006	12.42	12.42	12.36	12.42
3617	NYSE	CNS	Fri, Sep 29, 2006	12.29	12.42	12.29	12.40
3616	NYSE	CNS	Thu, Sep 28, 2006	12.39	12.44	12.34	12.34
3615	NYSE	CNS	Wed, Sep 27, 2006	12.16	12.41	12.16	12.41
3614	NYSE	CNS	Tue, Sep 26, 2006	12.19	12.30	12.17	12.21
3613	NYSE	CNS	Mon, Sep 25, 2006	12.11	12.19	12.05	12.19
3612	NYSE	CNS	Fri, Sep 22, 2006	12.10	12.18	12.06	12.15
3611	NYSE	CNS	Thu, Sep 21, 2006	12.17	12.17	12.10	12.10
3610	NYSE	CNS	Wed, Sep 20, 2006	12.10	12.15	11.90	12.14
3609	NYSE	CNS	Tue, Sep 19, 2006	12.14	12.14	12.09	12.14
3608	NYSE	CNS	Mon, Sep 18, 2006	12.06	12.20	12.06	12.16
3607	NYSE	CNS	Fri, Sep 15, 2006	12.24	12.24	12.15	12.16
3606	NYSE	CNS	Thu, Sep 14, 2006	12.15	12.18	12.05	12.18
3605	NYSE	CNS	Wed, Sep 13, 2006	12.05	12.13	12.00	12.06
3604	NYSE	CNS	Tue, Sep 12, 2006	12.08	12.08	11.99	12.04
3603	NYSE	CNS	Mon, Sep 11, 2006	12.08	12.09	12.05	12.07
3602	NYSE	CNS	Fri, Sep 8, 2006	11.88	12.17	11.88	12.05
3601	NYSE	CNS	Thu, Sep 7, 2006	11.92	11.96	11.86	11.86
3600	NYSE	CNS	Wed, Sep 6, 2006	11.98	11.98	11.86	11.86
3599	NYSE	CNS	Tue, Sep 5, 2006	12.03	12.03	11.97	11.99
3598	NYSE	CNS	Fri, Sep 1, 2006	11.90	12.03	11.90	12.03
3597	NYSE	CNS	Thu, Aug 31, 2006	11.94	11.94	11.91	11.94
3596	NYSE	CNS	Wed, Aug 30, 2006	11.92	11.94	11.92	11.94
3595	NYSE	CNS	Tue, Aug 29, 2006	11.93	11.94	11.86	11.91
3594	NYSE	CNS	Mon, Aug 28, 2006	11.90	11.92	11.86	11.92
3593	NYSE	CNS	Fri, Aug 25, 2006	11.86	11.90	11.84	11.90
3592	NYSE	CNS	Thu, Aug 24, 2006	11.77	11.86	11.77	11.86
3591	NYSE	CNS	Wed, Aug 23, 2006	11.81	11.83	11.80	11.82
3590	NYSE	CNS	Tue, Aug 22, 2006	11.74	11.81	11.74	11.81
3589	NYSE	CNS	Mon, Aug 21, 2006	11.73	11.77	11.72	11.77
3588	NYSE	CNS	Fri, Aug 18, 2006	11.72	11.76	11.68	11.73
3587	NYSE	CNS	Thu, Aug 17, 2006	11.72	11.75	11.68	11.69
3586	NYSE	CNS	Wed, Aug 16, 2006	11.71	11.72	11.67	11.70
3585	NYSE	CNS	Tue, Aug 15, 2006	11.71	11.71	11.67	11.69
3584	NYSE	CNS	Mon, Aug 14, 2006	11.65	11.72	11.65	11.70
3583	NYSE	CNS	Fri, Aug 11, 2006	11.61	11.64	11.61	11.64
3582	NYSE	CNS	Thu, Aug 10, 2006	11.58	11.60	11.55	11.59
3581	NYSE	CNS	Wed, Aug 9, 2006	11.58	11.61	11.56	11.60
3580	NYSE	CNS	Tue, Aug 8, 2006	11.56	11.60	11.56	11.58
3579	NYSE	CNS	Mon, Aug 7, 2006	11.52	11.59	11.52	11.55
3578	NYSE	CNS	Fri, Aug 4, 2006	11.56	11.60	11.53	11.55
3577	NYSE	CNS	Thu, Aug 3, 2006	11.53	11.58	11.52	11.56
3576	NYSE	CNS	Wed, Aug 2, 2006	11.58	11.64	11.58	11.61
3575	NYSE	CNS	Tue, Aug 1, 2006	11.66	11.68	11.61	11.62
3574	NYSE	CNS	Mon, Jul 31, 2006	11.66	11.68	11.65	11.67
3573	NYSE	CNS	Fri, Jul 28, 2006	11.64	11.69	11.64	11.69
3572	NYSE	CNS	Thu, Jul 27, 2006	11.60	11.65	11.60	11.63
3571	NYSE	CNS	Wed, Jul 26, 2006	11.64	11.64	11.58	11.61
3570	NYSE	CNS	Tue, Jul 25, 2006	11.62	11.67	11.60	11.65
3569	NYSE	CNS	Mon, Jul 24, 2006	11.59	11.67	11.58	11.66
3568	NYSE	CNS	Fri, Jul 21, 2006	11.69	11.69	11.60	11.60
3567	NYSE	CNS	Thu, Jul 20, 2006	11.70	11.70	11.62	11.64
3566	NYSE	CNS	Wed, Jul 19, 2006	11.62	11.70	11.62	11.67
3565	NYSE	CNS	Tue, Jul 18, 2006	11.80	11.86	11.67	11.67
3564	NYSE	CNS	Mon, Jul 17, 2006	11.85	11.90	11.83	11.89
3563	NYSE	CNS	Fri, Jul 14, 2006	11.91	11.92	11.80	11.86
3562	NYSE	CNS	Thu, Jul 13, 2006	11.95	12.05	11.91	11.91
3561	NYSE	CNS	Wed, Jul 12, 2006	12.10	12.10	12.00	12.07
3560	NYSE	CNS	Tue, Jul 11, 2006	12.00	12.05	11.99	12.00
3559	NYSE	CNS	Mon, Jul 10, 2006	12.23	12.23	12.00	12.00
3558	NYSE	CNS	Fri, Jul 7, 2006	12.49	12.50	12.35	12.42
3557	NYSE	CNS	Thu, Jul 6, 2006	12.43	12.51	12.42	12.49
3556	NYSE	CNS	Wed, Jul 5, 2006	12.44	12.44	12.30	12.44
3555	NYSE	CNS	Mon, Jul 3, 2006	12.29	12.45	12.29	12.45
3554	NYSE	CNS	Fri, Jun 30, 2006	12.35	12.39	12.28	12.28
3553	NYSE	CNS	Thu, Jun 29, 2006	12.17	12.29	12.17	12.29
3552	NYSE	CNS	Wed, Jun 28, 2006	12.15	12.28	12.15	12.25
3551	NYSE	CNS	Tue, Jun 27, 2006	12.22	12.29	12.16	12.20
3550	NYSE	CNS	Mon, Jun 26, 2006	12.22	12.29	12.21	12.22
3549	NYSE	CNS	Fri, Jun 23, 2006	12.21	12.30	12.19	12.29
3548	NYSE	CNS	Thu, Jun 22, 2006	12.22	12.30	12.18	12.22
3547	NYSE	CNS	Wed, Jun 21, 2006	12.29	12.29	12.14	12.25
3546	NYSE	CNS	Tue, Jun 20, 2006	12.29	12.29	12.24	12.24
3545	NYSE	CNS	Mon, Jun 19, 2006	12.22	12.28	12.18	12.27
3544	NYSE	CNS	Fri, Jun 16, 2006	12.15	12.24	12.15	12.24
3543	NYSE	CNS	Thu, Jun 15, 2006	12.29	12.29	12.10	12.19
3542	NYSE	CNS	Wed, Jun 14, 2006	12.27	12.28	12.15	12.23
3541	NYSE	CNS	Tue, Jun 13, 2006	12.24	12.30	12.24	12.26
3540	NYSE	CNS	Mon, Jun 12, 2006	12.29	12.39	12.23	12.24
3539	NYSE	CNS	Fri, Jun 9, 2006	12.43	12.43	12.10	12.31
3538	NYSE	CNS	Thu, Jun 8, 2006	12.45	12.46	12.30	12.33
3537	NYSE	CNS	Wed, Jun 7, 2006	12.40	12.45	12.33	12.35
3536	NYSE	CNS	Tue, Jun 6, 2006	12.34	12.55	12.25	12.50
3535	NYSE	CNS	Mon, Jun 5, 2006	12.53	12.56	12.43	12.43
3534	NYSE	CNS	Fri, Jun 2, 2006	12.62	12.75	12.61	12.61
3533	NYSE	CNS	Thu, Jun 1, 2006	12.45	12.71	12.45	12.67
3532	NYSE	CNS	Wed, May 31, 2006	12.52	12.52	12.41	12.52
3531	NYSE	CNS	Tue, May 30, 2006	12.38	12.55	12.38	12.50
3530	NYSE	CNS	Fri, May 26, 2006	12.29	12.44	12.29	12.44
3529	NYSE	CNS	Thu, May 25, 2006	12.29	12.38	12.27	12.38
3528	NYSE	CNS	Wed, May 24, 2006	12.30	12.31	12.26	12.26
3527	NYSE	CNS	Tue, May 23, 2006	12.24	12.34	12.23	12.27
3526	NYSE	CNS	Mon, May 22, 2006	12.30	12.30	12.26	12.29
3525	NYSE	CNS	Fri, May 19, 2006	12.32	12.32	12.25	12.29
3524	NYSE	CNS	Thu, May 18, 2006	12.23	12.25	12.22	12.22
3523	NYSE	CNS	Wed, May 17, 2006	12.30	12.33	12.24	12.24
3522	NYSE	CNS	Tue, May 16, 2006	12.27	12.33	12.26	12.29
3521	NYSE	CNS	Mon, May 15, 2006	12.29	12.37	12.29	12.31
3520	NYSE	CNS	Fri, May 12, 2006	12.44	12.44	12.33	12.33
3519	NYSE	CNS	Thu, May 11, 2006	12.27	12.34	12.26	12.34
3518	NYSE	CNS	Wed, May 10, 2006	12.20	12.32	12.18	12.32
3517	NYSE	CNS	Tue, May 9, 2006	12.16	12.26	12.15	12.26
3516	NYSE	CNS	Mon, May 8, 2006	12.25	12.26	12.16	12.22
3515	NYSE	CNS	Fri, May 5, 2006	12.34	12.34	12.22	12.24
3514	NYSE	CNS	Thu, May 4, 2006	12.25	12.26	12.14	12.23
3513	NYSE	CNS	Wed, May 3, 2006	12.18	12.25	12.13	12.21
3512	NYSE	CNS	Tue, May 2, 2006	12.23	12.26	12.12	12.23
3511	NYSE	CNS	Mon, May 1, 2006	12.34	12.35	12.21	12.30
3510	NYSE	CNS	Fri, Apr 28, 2006	12.31	12.35	12.26	12.26
3509	NYSE	CNS	Thu, Apr 27, 2006	12.26	12.29	12.17	12.25
3508	NYSE	CNS	Wed, Apr 26, 2006	12.20	12.27	12.16	12.26
3507	NYSE	CNS	Tue, Apr 25, 2006	12.13	12.19	12.13	12.16
3506	NYSE	CNS	Mon, Apr 24, 2006	12.12	12.22	12.12	12.16
3505	NYSE	CNS	Fri, Apr 21, 2006	12.17	12.22	12.11	12.12
3504	NYSE	CNS	Thu, Apr 20, 2006	12.12	12.16	12.06	12.15
3503	NYSE	CNS	Wed, Apr 19, 2006	12.15	12.19	12.07	12.18
3502	NYSE	CNS	Tue, Apr 18, 2006	12.11	12.25	12.08	12.14
3501	NYSE	CNS	Mon, Apr 17, 2006	12.07	12.18	12.07	12.14
3500	NYSE	CNS	Thu, Apr 13, 2006	12.45	12.51	12.16	12.32
3499	NYSE	CNS	Wed, Apr 12, 2006	12.51	12.53	12.45	12.46
3498	NYSE	CNS	Tue, Apr 11, 2006	12.46	12.55	12.46	12.53
3497	NYSE	CNS	Mon, Apr 10, 2006	12.60	12.60	12.48	12.48
3496	NYSE	CNS	Fri, Apr 7, 2006	12.64	12.64	12.56	12.57
3495	NYSE	CNS	Thu, Apr 6, 2006	12.56	12.63	12.56	12.56
3494	NYSE	CNS	Wed, Apr 5, 2006	12.54	12.61	12.54	12.56
3493	NYSE	CNS	Tue, Apr 4, 2006	12.64	12.66	12.56	12.61
3492	NYSE	CNS	Mon, Apr 3, 2006	12.60	12.68	12.53	12.56
3491	NYSE	CNS	Fri, Mar 31, 2006	12.60	12.60	12.52	12.58
3490	NYSE	CNS	Thu, Mar 30, 2006	12.55	12.69	12.55	12.55
3489	NYSE	CNS	Wed, Mar 29, 2006	12.51	12.57	12.45	12.57
3488	NYSE	CNS	Tue, Mar 28, 2006	12.65	12.65	12.50	12.56
3487	NYSE	CNS	Mon, Mar 27, 2006	12.72	12.72	12.65	12.65
3486	NYSE	CNS	Fri, Mar 24, 2006	12.77	12.77	12.66	12.66
3485	NYSE	CNS	Thu, Mar 23, 2006	12.70	12.77	12.67	12.77
3484	NYSE	CNS	Wed, Mar 22, 2006	12.95	12.95	12.70	12.72
3483	NYSE	CNS	Tue, Mar 21, 2006	12.96	13.04	12.87	12.94
3482	NYSE	CNS	Mon, Mar 20, 2006	12.99	13.05	12.99	13.04
3481	NYSE	CNS	Fri, Mar 17, 2006	12.97	13.05	12.96	13.00
3480	NYSE	CNS	Thu, Mar 16, 2006	12.94	13.03	12.93	12.99
3479	NYSE	CNS	Wed, Mar 15, 2006	12.98	13.08	12.96	12.96
3478	NYSE	CNS	Tue, Mar 14, 2006	13.04	13.06	13.00	13.00
3477	NYSE	CNS	Mon, Mar 13, 2006	13.04	13.11	13.04	13.09
3476	NYSE	CNS	Fri, Mar 10, 2006	13.04	13.12	12.98	13.06
3475	NYSE	CNS	Thu, Mar 9, 2006	13.08	13.08	13.04	13.05
3474	NYSE	CNS	Wed, Mar 8, 2006	13.18	13.18	12.94	13.12
3473	NYSE	CNS	Tue, Mar 7, 2006	14.29	14.29	13.21	13.32
3472	NYSE	CNS	Mon, Mar 6, 2006	14.26	14.30	14.18	14.29
3471	NYSE	CNS	Fri, Mar 3, 2006	14.22	14.32	14.15	14.23
3470	NYSE	CNS	Thu, Mar 2, 2006	14.21	14.31	14.15	14.30
3469	NYSE	CNS	Wed, Mar 1, 2006	14.29	14.29	14.17	14.28
3468	NYSE	CNS	Tue, Feb 28, 2006	14.21	14.28	14.16	14.27
3467	NYSE	CNS	Mon, Feb 27, 2006	14.18	14.23	14.10	14.18
3466	NYSE	CNS	Fri, Feb 24, 2006	14.16	14.22	14.13	14.13
3465	NYSE	CNS	Thu, Feb 23, 2006	14.13	14.23	14.13	14.22
3464	NYSE	CNS	Wed, Feb 22, 2006	14.12	14.20	14.11	14.20
3463	NYSE	CNS	Tue, Feb 21, 2006	14.17	14.19	14.15	14.16
3462	NYSE	CNS	Fri, Feb 17, 2006	14.15	14.20	14.15	14.20
3461	NYSE	CNS	Thu, Feb 16, 2006	14.10	14.15	14.07	14.15
3460	NYSE	CNS	Wed, Feb 15, 2006	14.00	14.15	14.00	14.14
3459	NYSE	CNS	Tue, Feb 14, 2006	14.02	14.05	13.98	14.05
3458	NYSE	CNS	Mon, Feb 13, 2006	14.07	14.16	14.06	14.11
3457	NYSE	CNS	Fri, Feb 10, 2006	14.13	14.23	14.10	14.10
3456	NYSE	CNS	Thu, Feb 9, 2006	14.23	14.30	14.13	14.13
3455	NYSE	CNS	Wed, Feb 8, 2006	14.10	14.16	14.08	14.11
3454	NYSE	CNS	Tue, Feb 7, 2006	14.27	14.30	14.15	14.15
3453	NYSE	CNS	Mon, Feb 6, 2006	14.30	14.51	14.30	14.30
3452	NYSE	CNS	Fri, Feb 3, 2006	14.31	14.31	14.07	14.13
3451	NYSE	CNS	Thu, Feb 2, 2006	14.30	14.30	14.24	14.27
3450	NYSE	CNS	Wed, Feb 1, 2006	14.33	14.33	14.27	14.29
3449	NYSE	CNS	Tue, Jan 31, 2006	14.32	14.37	14.28	14.33
3448	NYSE	CNS	Mon, Jan 30, 2006	14.29	14.30	14.28	14.29
3447	NYSE	CNS	Fri, Jan 27, 2006	14.38	14.40	14.27	14.29
3446	NYSE	CNS	Thu, Jan 26, 2006	14.40	14.40	14.33	14.38
3445	NYSE	CNS	Wed, Jan 25, 2006	14.20	14.36	14.15	14.36
3444	NYSE	CNS	Tue, Jan 24, 2006	14.30	14.30	14.11	14.15
3443	NYSE	CNS	Mon, Jan 23, 2006	14.17	14.32	14.17	14.32
3442	NYSE	CNS	Fri, Jan 20, 2006	14.16	14.27	14.16	14.18
3441	NYSE	CNS	Thu, Jan 19, 2006	14.24	14.24	14.13	14.24
3440	NYSE	CNS	Wed, Jan 18, 2006	14.07	14.15	14.06	14.15
3439	NYSE	CNS	Tue, Jan 17, 2006	14.13	14.14	13.99	14.11
3438	NYSE	CNS	Fri, Jan 13, 2006	14.10	14.13	14.06	14.11
3437	NYSE	CNS	Thu, Jan 12, 2006	14.05	14.15	14.05	14.10
3436	NYSE	CNS	Wed, Jan 11, 2006	14.09	14.10	14.05	14.09
3435	NYSE	CNS	Tue, Jan 10, 2006	14.19	14.22	14.15	14.15
3434	NYSE	CNS	Mon, Jan 9, 2006	14.24	14.24	14.10	14.20
3433	NYSE	CNS	Fri, Jan 6, 2006	14.09	14.19	14.09	14.19
3432	NYSE	CNS	Thu, Jan 5, 2006	14.03	14.09	14.02	14.09
3431	NYSE	CNS	Wed, Jan 4, 2006	14.09	14.10	14.03	14.03
3430	NYSE	CNS	Tue, Jan 3, 2006	14.00	14.09	14.00	14.09
3429	NYSE	CNS	Fri, Dec 30, 2005	14.07	14.08	13.88	14.00
3428	NYSE	CNS	Thu, Dec 29, 2005	13.90	14.09	13.90	14.00
3427	NYSE	CNS	Wed, Dec 28, 2005	14.00	14.03	13.90	13.97
3426	NYSE	CNS	Tue, Dec 27, 2005	14.02	14.04	13.78	13.90
3425	NYSE	CNS	Fri, Dec 23, 2005	13.86	14.04	13.80	13.92
3424	NYSE	CNS	Thu, Dec 22, 2005	13.90	13.90	13.80	13.86
3423	NYSE	CNS	Wed, Dec 21, 2005	14.03	14.03	13.79	13.89
3422	NYSE	CNS	Tue, Dec 20, 2005	13.84	13.90	13.81	13.90
3421	NYSE	CNS	Mon, Dec 19, 2005	13.94	13.95	13.80	13.93
3420	NYSE	CNS	Fri, Dec 16, 2005	13.95	14.05	13.85	13.85
3419	NYSE	CNS	Thu, Dec 15, 2005	13.95	14.05	13.88	13.88
3418	NYSE	CNS	Wed, Dec 14, 2005	14.02	14.22	14.02	14.10
3417	NYSE	CNS	Tue, Dec 13, 2005	13.98	14.04	13.98	14.01
3416	NYSE	CNS	Mon, Dec 12, 2005	13.98	14.00	13.87	13.87
3415	NYSE	CNS	Fri, Dec 9, 2005	13.98	13.99	13.88	13.88
3414	NYSE	CNS	Thu, Dec 8, 2005	13.97	13.99	13.93	13.98
3413	NYSE	CNS	Wed, Dec 7, 2005	13.97	14.13	13.97	14.06
3412	NYSE	CNS	Tue, Dec 6, 2005	14.15	14.24	14.00	14.02
3411	NYSE	CNS	Mon, Dec 5, 2005	14.25	14.25	14.07	14.20
3410	NYSE	CNS	Fri, Dec 2, 2005	14.16	14.24	14.11	14.24
3409	NYSE	CNS	Thu, Dec 1, 2005	14.20	14.23	14.14	14.23
3408	NYSE	CNS	Wed, Nov 30, 2005	14.13	14.19	14.05	14.15
3407	NYSE	CNS	Tue, Nov 29, 2005	14.08	14.13	14.05	14.13
3406	NYSE	CNS	Mon, Nov 28, 2005	14.00	14.09	14.00	14.05
3405	NYSE	CNS	Fri, Nov 25, 2005	13.95	14.01	13.95	13.95
3404	NYSE	CNS	Wed, Nov 23, 2005	14.07	14.07	14.02	14.03
3403	NYSE	CNS	Tue, Nov 22, 2005	13.90	14.00	13.90	13.97
3402	NYSE	CNS	Mon, Nov 21, 2005	13.96	13.99	13.90	13.99
3401	NYSE	CNS	Fri, Nov 18, 2005	14.00	14.00	13.87	13.98
3400	NYSE	CNS	Thu, Nov 17, 2005	13.95	14.00	13.94	14.00
3399	NYSE	CNS	Wed, Nov 16, 2005	13.84	13.86	13.78	13.85
3398	NYSE	CNS	Tue, Nov 15, 2005	13.88	13.90	13.74	13.74
3397	NYSE	CNS	Mon, Nov 14, 2005	14.16	14.16	13.98	14.06
3396	NYSE	CNS	Fri, Nov 11, 2005	14.11	14.14	14.01	14.06
3395	NYSE	CNS	Thu, Nov 10, 2005	14.00	14.08	14.00	14.01
3394	NYSE	CNS	Wed, Nov 9, 2005	14.12	14.12	14.00	14.00
3393	NYSE	CNS	Tue, Nov 8, 2005	14.18	14.18	14.04	14.04
3392	NYSE	CNS	Mon, Nov 7, 2005	14.15	14.15	13.99	14.10
3391	NYSE	CNS	Fri, Nov 4, 2005	13.99	14.10	13.99	14.05
3390	NYSE	CNS	Thu, Nov 3, 2005	14.11	14.11	13.98	13.99
3389	NYSE	CNS	Wed, Nov 2, 2005	13.98	14.18	13.98	14.01
3388	NYSE	CNS	Tue, Nov 1, 2005	14.05	14.09	13.96	14.06
3387	NYSE	CNS	Mon, Oct 31, 2005	14.23	14.23	14.00	14.00
3386	NYSE	CNS	Fri, Oct 28, 2005	14.05	14.10	13.99	13.99
3385	NYSE	CNS	Thu, Oct 27, 2005	14.03	14.23	14.00	14.14
3384	NYSE	CNS	Wed, Oct 26, 2005	14.10	14.11	13.93	13.93
3383	NYSE	CNS	Tue, Oct 25, 2005	14.20	14.20	14.00	14.00
3382	NYSE	CNS	Mon, Oct 24, 2005	14.08	14.09	14.00	14.00
3381	NYSE	CNS	Fri, Oct 21, 2005	13.98	14.06	13.98	14.05
3380	NYSE	CNS	Thu, Oct 20, 2005	13.95	13.99	13.85	13.91
3379	NYSE	CNS	Wed, Oct 19, 2005	14.04	14.04	14.03	14.04
3378	NYSE	CNS	Tue, Oct 18, 2005	13.80	13.95	13.77	13.88
3377	NYSE	CNS	Mon, Oct 17, 2005	14.00	14.00	13.70	13.76
3376	NYSE	CNS	Fri, Oct 14, 2005	14.05	14.05	13.93	13.94
3375	NYSE	CNS	Thu, Oct 13, 2005	14.20	14.20	13.96	13.96
3374	NYSE	CNS	Wed, Oct 12, 2005	13.98	14.00	13.95	13.98
3373	NYSE	CNS	Tue, Oct 11, 2005	13.90	13.99	13.90	13.95
3372	NYSE	CNS	Mon, Oct 10, 2005	14.23	14.23	13.84	13.84
3371	NYSE	CNS	Fri, Oct 7, 2005	14.05	14.17	13.90	14.01
3370	NYSE	CNS	Thu, Oct 6, 2005	13.98	14.03	13.91	13.91
3369	NYSE	CNS	Wed, Oct 5, 2005	13.99	14.00	13.97	13.98
3368	NYSE	CNS	Tue, Oct 4, 2005	13.87	14.04	13.87	14.00
3367	NYSE	CNS	Mon, Oct 3, 2005	13.90	13.99	13.76	13.95
3366	NYSE	CNS	Fri, Sep 30, 2005	13.85	13.90	13.75	13.75
3365	NYSE	CNS	Thu, Sep 29, 2005	13.87	13.87	13.64	13.69
3364	NYSE	CNS	Wed, Sep 28, 2005	13.62	13.87	13.62	13.87
3363	NYSE	CNS	Tue, Sep 27, 2005	13.51	13.80	13.51	13.73
3362	NYSE	CNS	Mon, Sep 26, 2005	13.81	13.86	13.60	13.62
3361	NYSE	CNS	Fri, Sep 23, 2005	13.81	13.85	13.62	13.84
3360	NYSE	CNS	Thu, Sep 22, 2005	13.83	13.87	13.71	13.71
3359	NYSE	CNS	Wed, Sep 21, 2005	13.69	13.85	13.61	13.80
3358	NYSE	CNS	Tue, Sep 20, 2005	13.80	13.87	13.51	13.59
3357	NYSE	CNS	Mon, Sep 19, 2005	13.80	13.93	13.70	13.70
3356	NYSE	CNS	Fri, Sep 16, 2005	13.88	13.92	13.79	13.79
3355	NYSE	CNS	Thu, Sep 15, 2005	13.88	14.02	13.82	13.82
3354	NYSE	CNS	Wed, Sep 14, 2005	14.12	14.13	13.98	14.03
3353	NYSE	CNS	Tue, Sep 13, 2005	14.10	14.12	14.01	14.12
3352	NYSE	CNS	Mon, Sep 12, 2005	14.09	14.10	13.96	14.10
3351	NYSE	CNS	Fri, Sep 9, 2005	13.88	14.09	13.87	14.07
3350	NYSE	CNS	Thu, Sep 8, 2005	13.97	13.97	13.86	13.87
3349	NYSE	CNS	Wed, Sep 7, 2005	13.87	13.95	13.77	13.87
3348	NYSE	CNS	Tue, Sep 6, 2005	13.85	13.99	13.78	13.99
3347	NYSE	CNS	Fri, Sep 2, 2005	13.78	13.84	13.74	13.80
3346	NYSE	CNS	Thu, Sep 1, 2005	13.57	13.77	13.57	13.74
3345	NYSE	CNS	Wed, Aug 31, 2005	13.69	13.69	13.53	13.56
3344	NYSE	CNS	Tue, Aug 30, 2005	13.73	13.76	13.62	13.62
3343	NYSE	CNS	Mon, Aug 29, 2005	13.73	13.80	13.67	13.74
3342	NYSE	CNS	Fri, Aug 26, 2005	13.84	13.84	13.71	13.75
3341	NYSE	CNS	Thu, Aug 25, 2005	13.89	13.89	13.76	13.84
3340	NYSE	CNS	Wed, Aug 24, 2005	13.63	13.79	13.63	13.78
3339	NYSE	CNS	Tue, Aug 23, 2005	13.71	13.71	13.56	13.63
3338	NYSE	CNS	Mon, Aug 22, 2005	13.80	13.80	13.50	13.64
3337	NYSE	CNS	Fri, Aug 19, 2005	13.48	13.64	13.48	13.57
3336	NYSE	CNS	Thu, Aug 18, 2005	13.47	13.49	13.44	13.49
3335	NYSE	CNS	Wed, Aug 17, 2005	13.55	13.55	13.45	13.45
3334	NYSE	CNS	Tue, Aug 16, 2005	13.75	13.75	13.45	13.45
3333	NYSE	CNS	Mon, Aug 15, 2005	13.69	13.69	13.45	13.50
3332	NYSE	CNS	Fri, Aug 12, 2005	13.49	13.59	13.49	13.59
3331	NYSE	CNS	Thu, Aug 11, 2005	13.34	13.39	13.24	13.39
3330	NYSE	CNS	Wed, Aug 10, 2005	13.28	13.37	13.28	13.32
3329	NYSE	CNS	Tue, Aug 9, 2005	13.43	13.43	13.27	13.32
3328	NYSE	CNS	Mon, Aug 8, 2005	13.36	13.37	13.30	13.34
3327	NYSE	CNS	Fri, Aug 5, 2005	13.28	13.43	13.25	13.34
3326	NYSE	CNS	Thu, Aug 4, 2005	13.37	13.38	13.34	13.34
3325	NYSE	CNS	Wed, Aug 3, 2005	13.41	13.41	13.33	13.34
3324	NYSE	CNS	Tue, Aug 2, 2005	13.38	13.44	13.38	13.41
3323	NYSE	CNS	Mon, Aug 1, 2005	13.43	13.46	13.38	13.44
3322	NYSE	CNS	Fri, Jul 29, 2005	13.57	13.57	13.40	13.42
3321	NYSE	CNS	Thu, Jul 28, 2005	13.62	13.62	13.47	13.52
3320	NYSE	CNS	Wed, Jul 27, 2005	13.59	13.61	13.57	13.60
3319	NYSE	CNS	Tue, Jul 26, 2005	13.58	13.61	13.57	13.61
3318	NYSE	CNS	Mon, Jul 25, 2005	13.60	13.60	13.56	13.58
3317	NYSE	CNS	Fri, Jul 22, 2005	13.54	13.61	13.50	13.60
3316	NYSE	CNS	Thu, Jul 21, 2005	13.45	13.55	13.45	13.48
3315	NYSE	CNS	Wed, Jul 20, 2005	13.45	13.45	13.44	13.45
3314	NYSE	CNS	Tue, Jul 19, 2005	13.60	13.60	13.45	13.45
3313	NYSE	CNS	Mon, Jul 18, 2005	13.74	13.74	13.55	13.61
3312	NYSE	CNS	Fri, Jul 15, 2005	13.71	13.78	13.67	13.68
3311	NYSE	CNS	Thu, Jul 14, 2005	13.84	13.90	13.73	13.78
3310	NYSE	CNS	Wed, Jul 13, 2005	13.83	13.96	13.80	13.82
3309	NYSE	CNS	Tue, Jul 12, 2005	13.70	13.91	13.70	13.91
3308	NYSE	CNS	Mon, Jul 11, 2005	13.80	13.80	13.69	13.77
3307	NYSE	CNS	Fri, Jul 8, 2005	13.95	13.97	13.69	13.77
3306	NYSE	CNS	Thu, Jul 7, 2005	13.96	13.97	13.85	13.87
3305	NYSE	CNS	Wed, Jul 6, 2005	14.10	14.10	13.95	13.95
3304	NYSE	CNS	Tue, Jul 5, 2005	13.96	14.10	13.96	14.00
3303	NYSE	CNS	Fri, Jul 1, 2005	13.98	13.99	13.95	13.99
3302	NYSE	CNS	Thu, Jun 30, 2005	13.83	14.00	13.83	13.91
3301	NYSE	CNS	Wed, Jun 29, 2005	13.77	13.84	13.77	13.77
3300	NYSE	CNS	Tue, Jun 28, 2005	13.78	13.79	13.76	13.76
3299	NYSE	CNS	Mon, Jun 27, 2005	13.75	13.79	13.70	13.74
3298	NYSE	CNS	Fri, Jun 24, 2005	13.74	13.81	13.65	13.66
3297	NYSE	CNS	Thu, Jun 23, 2005	13.70	13.76	13.70	13.73
3296	NYSE	CNS	Wed, Jun 22, 2005	13.60	13.70	13.60	13.70
3295	NYSE	CNS	Tue, Jun 21, 2005	13.58	13.67	13.56	13.61
3294	NYSE	CNS	Mon, Jun 20, 2005	13.63	13.63	13.53	13.60
3293	NYSE	CNS	Fri, Jun 17, 2005	13.65	13.65	13.53	13.53
3292	NYSE	CNS	Thu, Jun 16, 2005	13.56	13.63	13.51	13.63
3291	NYSE	CNS	Wed, Jun 15, 2005	13.90	13.90	13.52	13.52
3290	NYSE	CNS	Tue, Jun 14, 2005	13.56	13.62	13.56	13.60
3289	NYSE	CNS	Mon, Jun 13, 2005	13.60	13.60	13.45	13.57
3288	NYSE	CNS	Fri, Jun 10, 2005	13.49	13.50	13.35	13.50
3287	NYSE	CNS	Thu, Jun 9, 2005	13.49	13.50	13.39	13.41
3286	NYSE	CNS	Wed, Jun 8, 2005	13.37	13.65	13.23	13.50
3285	NYSE	CNS	Tue, Jun 7, 2005	13.40	13.46	13.30	13.30
3284	NYSE	CNS	Mon, Jun 6, 2005	13.30	13.32	13.25	13.25
3283	NYSE	CNS	Fri, Jun 3, 2005	13.24	13.29	13.24	13.29
3282	NYSE	CNS	Thu, Jun 2, 2005	13.22	13.22	13.11	13.22
3281	NYSE	CNS	Wed, Jun 1, 2005	13.23	13.24	13.16	13.23
3280	NYSE	CNS	Tue, May 31, 2005	13.08	13.23	13.08	13.23
3279	NYSE	CNS	Fri, May 27, 2005	13.08	13.09	13.07	13.07
3278	NYSE	CNS	Thu, May 26, 2005	13.02	13.08	13.02	13.08
3277	NYSE	CNS	Wed, May 25, 2005	13.17	13.18	13.04	13.09
3276	NYSE	CNS	Tue, May 24, 2005	13.10	13.15	13.06	13.07
3275	NYSE	CNS	Mon, May 23, 2005	13.09	13.10	13.05	13.10
3274	NYSE	CNS	Fri, May 20, 2005	13.07	13.09	13.02	13.02
3273	NYSE	CNS	Thu, May 19, 2005	13.05	13.10	13.03	13.07
3272	NYSE	CNS	Wed, May 18, 2005	13.08	13.19	13.01	13.01
3271	NYSE	CNS	Tue, May 17, 2005	13.00	13.09	12.93	13.07
3270	NYSE	CNS	Mon, May 16, 2005	13.00	13.12	12.94	12.96
3269	NYSE	CNS	Fri, May 13, 2005	13.02	13.02	12.99	13.00
3268	NYSE	CNS	Thu, May 12, 2005	13.02	13.03	12.92	13.02
3267	NYSE	CNS	Wed, May 11, 2005	13.10	13.10	13.05	13.06
3266	NYSE	CNS	Tue, May 10, 2005	12.92	13.05	12.92	13.04
3265	NYSE	CNS	Mon, May 9, 2005	12.94	13.10	12.82	12.97
3264	NYSE	CNS	Fri, May 6, 2005	13.00	13.00	12.80	12.80
3263	NYSE	CNS	Thu, May 5, 2005	12.86	12.96	12.86	12.93
3262	NYSE	CNS	Wed, May 4, 2005	12.80	12.92	12.80	12.92
3261	NYSE	CNS	Tue, May 3, 2005	12.84	12.90	12.84	12.89
3260	NYSE	CNS	Mon, May 2, 2005	12.99	13.39	12.94	12.94
3259	NYSE	CNS	Fri, Apr 29, 2005	12.97	13.06	12.95	12.99
3258	NYSE	CNS	Thu, Apr 28, 2005	12.92	12.96	12.85	12.94
3257	NYSE	CNS	Wed, Apr 27, 2005	12.80	12.89	12.78	12.82
3256	NYSE	CNS	Tue, Apr 26, 2005	12.99	13.01	12.74	12.74
3255	NYSE	CNS	Mon, Apr 25, 2005	12.99	13.07	12.83	13.07
3254	NYSE	CNS	Fri, Apr 22, 2005	12.99	12.99	12.80	12.89
3253	NYSE	CNS	Thu, Apr 21, 2005	12.91	12.91	12.80	12.89
3252	NYSE	CNS	Wed, Apr 20, 2005	12.85	12.94	12.69	12.91
3251	NYSE	CNS	Tue, Apr 19, 2005	12.61	12.87	12.48	12.78
3250	NYSE	CNS	Mon, Apr 18, 2005	12.68	12.70	12.52	12.57
3249	NYSE	CNS	Fri, Apr 15, 2005	12.48	12.57	12.40	12.48
3248	NYSE	CNS	Thu, Apr 14, 2005	12.37	12.50	12.37	12.46
3247	NYSE	CNS	Wed, Apr 13, 2005	12.49	12.60	12.43	12.50
3246	NYSE	CNS	Tue, Apr 12, 2005	12.32	12.40	12.32	12.40
3245	NYSE	CNS	Mon, Apr 11, 2005	12.34	12.37	12.28	12.32
3244	NYSE	CNS	Fri, Apr 8, 2005	12.29	12.30	12.25	12.28
3243	NYSE	CNS	Thu, Apr 7, 2005	12.14	12.29	12.14	12.29
3242	NYSE	CNS	Wed, Apr 6, 2005	12.16	12.17	12.11	12.15
3241	NYSE	CNS	Tue, Apr 5, 2005	12.06	12.15	12.05	12.14
3240	NYSE	CNS	Mon, Apr 4, 2005	12.40	12.40	12.03	12.12
3239	NYSE	CNS	Fri, Apr 1, 2005	12.60	12.60	12.27	12.30
3238	NYSE	CNS	Thu, Mar 31, 2005	12.54	12.60	12.40	12.60
3237	NYSE	CNS	Wed, Mar 30, 2005	12.37	12.44	12.31	12.40
3236	NYSE	CNS	Tue, Mar 29, 2005	12.29	12.41	12.25	12.36
3235	NYSE	CNS	Mon, Mar 28, 2005	12.26	12.38	12.25	12.38
3234	NYSE	CNS	Thu, Mar 24, 2005	12.33	12.33	12.24	12.31
3233	NYSE	CNS	Wed, Mar 23, 2005	12.34	12.37	12.28	12.28
3232	NYSE	CNS	Tue, Mar 22, 2005	12.59	12.60	12.34	12.34
3231	NYSE	CNS	Mon, Mar 21, 2005	12.95	12.95	12.65	12.67
3230	NYSE	CNS	Fri, Mar 18, 2005	13.00	13.05	12.94	12.98
3229	NYSE	CNS	Thu, Mar 17, 2005	12.93	12.95	12.93	12.95
3228	NYSE	CNS	Wed, Mar 16, 2005	13.05	13.05	12.97	12.97
3227	NYSE	CNS	Tue, Mar 15, 2005	13.06	13.17	13.06	13.06
3226	NYSE	CNS	Mon, Mar 14, 2005	13.13	13.21	13.11	13.21
3225	NYSE	CNS	Fri, Mar 11, 2005	13.13	13.28	13.13	13.22
3224	NYSE	CNS	Thu, Mar 10, 2005	13.20	13.20	13.14	13.20
3223	NYSE	CNS	Wed, Mar 9, 2005	13.13	13.20	13.02	13.20
3222	NYSE	CNS	Tue, Mar 8, 2005	13.05	13.23	13.05	13.23
3221	NYSE	CNS	Mon, Mar 7, 2005	13.05	13.10	13.02	13.02
3220	NYSE	CNS	Fri, Mar 4, 2005	13.06	13.24	13.06	13.10
3219	NYSE	CNS	Thu, Mar 3, 2005	13.20	13.33	13.07	13.12
3218	NYSE	CNS	Wed, Mar 2, 2005	13.20	13.23	13.20	13.20
3217	NYSE	CNS	Tue, Mar 1, 2005	13.34	13.34	13.29	13.30
3216	NYSE	CNS	Mon, Feb 28, 2005	13.31	13.34	13.31	13.34
3215	NYSE	CNS	Fri, Feb 25, 2005	13.11	13.31	13.09	13.31
3214	NYSE	CNS	Thu, Feb 24, 2005	13.34	13.36	13.20	13.23
3213	NYSE	CNS	Wed, Feb 23, 2005	13.29	13.29	13.20	13.24
3212	NYSE	CNS	Tue, Feb 22, 2005	13.05	13.26	13.00	13.19
3211	NYSE	CNS	Fri, Feb 18, 2005	13.14	13.14	13.00	13.14
3210	NYSE	CNS	Thu, Feb 17, 2005	13.23	13.25	13.10	13.14
3209	NYSE	CNS	Wed, Feb 16, 2005	13.39	13.40	13.15	13.21
3208	NYSE	CNS	Tue, Feb 15, 2005	13.18	13.38	13.12	13.29
3207	NYSE	CNS	Mon, Feb 14, 2005	13.24	13.30	13.16	13.26
3206	NYSE	CNS	Fri, Feb 11, 2005	13.20	13.25	13.12	13.14
3205	NYSE	CNS	Thu, Feb 10, 2005	13.02	13.05	12.98	13.05
3204	NYSE	CNS	Wed, Feb 9, 2005	13.17	13.18	12.89	12.98
3203	NYSE	CNS	Tue, Feb 8, 2005	12.99	13.07	12.90	13.07
3202	NYSE	CNS	Mon, Feb 7, 2005	13.07	13.07	12.92	13.00
3201	NYSE	CNS	Fri, Feb 4, 2005	13.12	13.12	12.99	13.00
3200	NYSE	CNS	Thu, Feb 3, 2005	13.22	13.22	13.13	13.15
3199	NYSE	CNS	Wed, Feb 2, 2005	13.38	13.38	13.22	13.22
3198	NYSE	CNS	Tue, Feb 1, 2005	13.30	13.40	13.20	13.30
3197	NYSE	CNS	Mon, Jan 31, 2005	13.22	13.40	13.22	13.25
3196	NYSE	CNS	Fri, Jan 28, 2005	13.10	13.20	13.10	13.12
3195	NYSE	CNS	Thu, Jan 27, 2005	13.14	13.20	12.91	13.00
3194	NYSE	CNS	Wed, Jan 26, 2005	13.15	13.15	13.10	13.14
3193	NYSE	CNS	Tue, Jan 25, 2005	12.86	13.26	12.83	13.15
3192	NYSE	CNS	Mon, Jan 24, 2005	12.64	13.00	12.60	12.99
3191	NYSE	CNS	Fri, Jan 21, 2005	12.50	12.64	12.50	12.63
3190	NYSE	CNS	Thu, Jan 20, 2005	12.50	12.52	12.46	12.50
3189	NYSE	CNS	Wed, Jan 19, 2005	12.64	12.64	12.47	12.50
3188	NYSE	CNS	Tue, Jan 18, 2005	12.61	12.61	12.55	12.55
3187	NYSE	CNS	Fri, Jan 14, 2005	12.50	12.60	12.43	12.55
3186	NYSE	CNS	Thu, Jan 13, 2005	12.51	12.64	12.50	12.56
3185	NYSE	CNS	Wed, Jan 12, 2005	12.55	12.60	12.52	12.59
3184	NYSE	CNS	Tue, Jan 11, 2005	12.44	12.55	12.44	12.54
3183	NYSE	CNS	Mon, Jan 10, 2005	12.51	12.54	12.44	12.54
3182	NYSE	CNS	Fri, Jan 7, 2005	12.50	12.50	12.42	12.49
3181	NYSE	CNS	Thu, Jan 6, 2005	12.47	12.49	12.47	12.49
3180	NYSE	CNS	Wed, Jan 5, 2005	12.43	12.49	12.37	12.38
3179	NYSE	CNS	Tue, Jan 4, 2005	12.48	12.48	12.38	12.43
3178	NYSE	CNS	Mon, Jan 3, 2005	12.41	12.50	12.37	12.50
3177	NYSE	CNS	Fri, Dec 31, 2004	12.34	12.41	12.34	12.41
3176	NYSE	CNS	Thu, Dec 30, 2004	12.30	12.34	12.30	12.32
3175	NYSE	CNS	Wed, Dec 29, 2004	12.36	12.36	12.29	12.34
3174	NYSE	CNS	Tue, Dec 28, 2004	12.44	12.45	12.36	12.36
3173	NYSE	CNS	Mon, Dec 27, 2004	12.39	12.50	12.36	12.37
3172	NYSE	CNS	Thu, Dec 23, 2004	12.40	12.40	12.35	12.39
3171	NYSE	CNS	Wed, Dec 22, 2004	12.40	12.42	12.36	12.40
3170	NYSE	CNS	Tue, Dec 21, 2004	12.37	12.42	12.37	12.40
3169	NYSE	CNS	Mon, Dec 20, 2004	12.44	12.44	12.32	12.36
3168	NYSE	CNS	Fri, Dec 17, 2004	12.35	12.43	12.30	12.43
3167	NYSE	CNS	Thu, Dec 16, 2004	12.38	12.41	12.32	12.40
3166	NYSE	CNS	Wed, Dec 15, 2004	12.30	12.50	12.29	12.45
3165	NYSE	CNS	Tue, Dec 14, 2004	12.41	12.49	12.40	12.48
3164	NYSE	CNS	Mon, Dec 13, 2004	12.36	12.50	12.35	12.50
3163	NYSE	CNS	Fri, Dec 10, 2004	12.45	12.50	12.36	12.41
3162	NYSE	CNS	Thu, Dec 9, 2004	12.47	12.49	12.47	12.49
3161	NYSE	CNS	Wed, Dec 8, 2004	12.36	12.50	12.36	12.50
3160	NYSE	CNS	Tue, Dec 7, 2004	12.31	12.45	12.31	12.37
3159	NYSE	CNS	Mon, Dec 6, 2004	12.40	12.50	12.31	12.31
3158	NYSE	CNS	Fri, Dec 3, 2004	12.39	12.40	12.39	12.40
3157	NYSE	CNS	Thu, Dec 2, 2004	12.33	12.39	12.31	12.35
3156	NYSE	CNS	Wed, Dec 1, 2004	12.38	12.39	12.33	12.39
3155	NYSE	CNS	Tue, Nov 30, 2004	12.36	12.38	12.30	12.38
3154	NYSE	CNS	Mon, Nov 29, 2004	12.37	12.41	12.30	12.30
3153	NYSE	CNS	Fri, Nov 26, 2004	12.40	12.40	12.37	12.37
3152	NYSE	CNS	Wed, Nov 24, 2004	12.40	12.44	12.36	12.36
3151	NYSE	CNS	Tue, Nov 23, 2004	12.41	12.42	12.40	12.40
3150	NYSE	CNS	Mon, Nov 22, 2004	12.38	12.46	12.38	12.46
3149	NYSE	CNS	Fri, Nov 19, 2004	12.44	12.44	12.35	12.38
3148	NYSE	CNS	Thu, Nov 18, 2004	12.46	12.47	12.44	12.44
3147	NYSE	CNS	Wed, Nov 17, 2004	12.46	12.50	12.45	12.47
3146	NYSE	CNS	Tue, Nov 16, 2004	12.85	12.87	12.48	12.50
3145	NYSE	CNS	Mon, Nov 15, 2004	12.75	12.81	12.64	12.65
3144	NYSE	CNS	Fri, Nov 12, 2004	12.52	12.77	12.46	12.77
3143	NYSE	CNS	Thu, Nov 11, 2004	12.61	12.62	12.52	12.62
3142	NYSE	CNS	Wed, Nov 10, 2004	12.51	12.76	12.46	12.70
3141	NYSE	CNS	Tue, Nov 9, 2004	12.68	12.83	12.45	12.61
3140	NYSE	CNS	Mon, Nov 8, 2004	12.80	12.86	12.60	12.78
3139	NYSE	CNS	Fri, Nov 5, 2004	12.90	12.91	12.81	12.89
3138	NYSE	CNS	Thu, Nov 4, 2004	12.90	12.94	12.90	12.93
3137	NYSE	CNS	Wed, Nov 3, 2004	12.86	12.86	12.85	12.85
3136	NYSE	CNS	Tue, Nov 2, 2004	12.87	13.13	12.85	12.89
3135	NYSE	CNS	Mon, Nov 1, 2004	12.90	12.97	12.90	12.97
3134	NYSE	CNS	Fri, Oct 29, 2004	12.78	13.00	12.77	12.80
3133	NYSE	CNS	Thu, Oct 28, 2004	12.72	12.77	12.72	12.77
3132	NYSE	CNS	Wed, Oct 27, 2004	12.73	12.74	12.66	12.71
3131	NYSE	CNS	Tue, Oct 26, 2004	12.61	12.73	12.61	12.73
3130	NYSE	CNS	Mon, Oct 25, 2004	12.69	12.73	12.62	12.62
3129	NYSE	CNS	Fri, Oct 22, 2004	12.69	12.70	12.69	12.70
3128	NYSE	CNS	Thu, Oct 21, 2004	12.50	12.64	12.50	12.64
3127	NYSE	CNS	Wed, Oct 20, 2004	12.53	12.60	12.51	12.51
3126	NYSE	CNS	Tue, Oct 19, 2004	12.49	12.57	12.49	12.57
3125	NYSE	CNS	Mon, Oct 18, 2004	12.45	12.54	12.45	12.54
3124	NYSE	CNS	Fri, Oct 15, 2004	12.43	12.46	12.43	12.46
3123	NYSE	CNS	Thu, Oct 14, 2004	12.47	12.47	12.40	12.43
3122	NYSE	CNS	Wed, Oct 13, 2004	12.52	12.59	12.51	12.58
3121	NYSE	CNS	Tue, Oct 12, 2004	12.52	12.58	12.52	12.58
3120	NYSE	CNS	Mon, Oct 11, 2004	12.52	12.55	12.48	12.55
3119	NYSE	CNS	Fri, Oct 8, 2004	12.45	12.49	12.44	12.49
3118	NYSE	CNS	Thu, Oct 7, 2004	12.41	12.45	12.41	12.44
3117	NYSE	CNS	Wed, Oct 6, 2004	12.43	12.43	12.33	12.33
3116	NYSE	CNS	Tue, Oct 5, 2004	12.49	12.51	12.44	12.49
3115	NYSE	CNS	Mon, Oct 4, 2004	12.50	12.53	12.44	12.44
3114	NYSE	CNS	Fri, Oct 1, 2004	12.50	12.51	12.45	12.51
3113	NYSE	CNS	Thu, Sep 30, 2004	12.51	12.54	12.50	12.51
3112	NYSE	CNS	Wed, Sep 29, 2004	12.52	12.53	12.52	12.53
3111	NYSE	CNS	Tue, Sep 28, 2004	12.48	12.57	12.48	12.55
3110	NYSE	CNS	Mon, Sep 27, 2004	12.49	12.50	12.47	12.48
3109	NYSE	CNS	Fri, Sep 24, 2004	12.49	12.50	12.40	12.44
3108	NYSE	CNS	Thu, Sep 23, 2004	12.54	12.58	12.49	12.49
3107	NYSE	CNS	Wed, Sep 22, 2004	12.54	12.54	12.51	12.53
3106	NYSE	CNS	Tue, Sep 21, 2004	12.51	12.56	12.51	12.56
3105	NYSE	CNS	Mon, Sep 20, 2004	12.51	12.54	12.50	12.53
3104	NYSE	CNS	Fri, Sep 17, 2004	12.65	12.65	12.51	12.51
3103	NYSE	CNS	Thu, Sep 16, 2004	12.44	12.75	12.44	12.70
3102	NYSE	CNS	Wed, Sep 15, 2004	12.42	12.47	12.42	12.46
3101	NYSE	CNS	Tue, Sep 14, 2004	12.41	12.50	12.41	12.48
3100	NYSE	CNS	Mon, Sep 13, 2004	12.44	12.47	12.41	12.47
3099	NYSE	CNS	Fri, Sep 10, 2004	12.42	12.49	12.42	12.49
3098	NYSE	CNS	Thu, Sep 9, 2004	12.45	12.47	12.42	12.47
3097	NYSE	CNS	Wed, Sep 8, 2004	12.42	12.45	12.40	12.44
3096	NYSE	CNS	Tue, Sep 7, 2004	12.48	12.48	12.39	12.46
3095	NYSE	CNS	Fri, Sep 3, 2004	12.48	12.49	12.40	12.47
3094	NYSE	CNS	Thu, Sep 2, 2004	12.36	12.48	12.36	12.48
3093	NYSE	CNS	Wed, Sep 1, 2004	12.35	12.42	12.34	12.41
3092	NYSE	CNS	Tue, Aug 31, 2004	12.38	12.38	12.34	12.36
3091	NYSE	CNS	Mon, Aug 30, 2004	12.29	12.38	12.29	12.34
3090	NYSE	CNS	Fri, Aug 27, 2004	12.22	12.34	12.22	12.34
3089	NYSE	CNS	Thu, Aug 26, 2004	12.17	12.27	12.11	12.25
3088	NYSE	CNS	Wed, Aug 25, 2004	12.16	12.17	12.12	12.12
3087	NYSE	CNS	Tue, Aug 24, 2004	12.12	12.14	12.08	12.12
3086	NYSE	CNS	Mon, Aug 23, 2004	12.11	12.16	12.11	12.16
3085	NYSE	CNS	Fri, Aug 20, 2004	12.09	12.15	12.08	12.15
3084	NYSE	CNS	Thu, Aug 19, 2004	12.12	12.18	12.11	12.11
3083	NYSE	CNS	Wed, Aug 18, 2004	12.09	12.15	12.09	12.15
3082	NYSE	CNS	Tue, Aug 17, 2004	12.04	12.18	12.04	12.09
3081	NYSE	CNS	Mon, Aug 16, 2004	12.09	12.10	12.04	12.08
3080	NYSE	CNS	Fri, Aug 13, 2004	12.08	12.08	12.03	12.03
3079	NYSE	CNS	Thu, Aug 12, 2004	12.09	12.09	12.04	12.08
3078	NYSE	CNS	Wed, Aug 11, 2004	12.08	12.13	12.07	12.12
3077	NYSE	CNS	Tue, Aug 10, 2004	12.14	12.14	12.08	12.08
3076	NYSE	CNS	Mon, Aug 9, 2004	12.05	12.10	12.05	12.10
3075	NYSE	CNS	Fri, Aug 6, 2004	12.08	12.20	12.01	12.08
3074	NYSE	CNS	Thu, Aug 5, 2004	11.97	12.05	11.94	12.04
3073	NYSE	CNS	Wed, Aug 4, 2004	12.04	12.04	11.95	12.00
3072	NYSE	CNS	Tue, Aug 3, 2004	11.96	12.05	11.95	12.04
3071	NYSE	CNS	Mon, Aug 2, 2004	11.96	12.05	11.96	11.98
3070	NYSE	CNS	Fri, Jul 30, 2004	11.92	12.03	11.92	12.00
3069	NYSE	CNS	Thu, Jul 29, 2004	11.85	11.94	11.84	11.94
3068	NYSE	CNS	Wed, Jul 28, 2004	11.83	11.85	11.78	11.84
3067	NYSE	CNS	Tue, Jul 27, 2004	11.94	11.94	11.80	11.87
3066	NYSE	CNS	Mon, Jul 26, 2004	11.97	11.97	11.88	11.93
3065	NYSE	CNS	Fri, Jul 23, 2004	11.95	11.95	11.94	11.95
3064	NYSE	CNS	Thu, Jul 22, 2004	11.92	11.96	11.90	11.95
3063	NYSE	CNS	Wed, Jul 21, 2004	12.01	12.05	11.92	11.96
3062	NYSE	CNS	Tue, Jul 20, 2004	12.08	12.14	12.06	12.07
3061	NYSE	CNS	Mon, Jul 19, 2004	12.10	12.10	12.06	12.08
3060	NYSE	CNS	Fri, Jul 16, 2004	12.05	12.11	12.05	12.10
3059	NYSE	CNS	Thu, Jul 15, 2004	11.98	12.03	11.98	12.03
3058	NYSE	CNS	Wed, Jul 14, 2004	11.92	12.03	11.92	12.02
3057	NYSE	CNS	Tue, Jul 13, 2004	11.99	12.02	11.97	12.00
3056	NYSE	CNS	Mon, Jul 12, 2004	11.95	12.03	11.91	12.00
3055	NYSE	CNS	Fri, Jul 9, 2004	11.88	11.95	11.87	11.95
3054	NYSE	CNS	Thu, Jul 8, 2004	11.80	11.93	11.80	11.93
3053	NYSE	CNS	Wed, Jul 7, 2004	11.79	11.85	11.76	11.80
3052	NYSE	CNS	Tue, Jul 6, 2004	11.75	11.82	11.75	11.82
3051	NYSE	CNS	Fri, Jul 2, 2004	11.71	11.79	11.70	11.72
3050	NYSE	CNS	Thu, Jul 1, 2004	11.62	11.70	11.60	11.70
3049	NYSE	CNS	Wed, Jun 30, 2004	11.60	11.63	11.57	11.63
3048	NYSE	CNS	Tue, Jun 29, 2004	11.55	11.60	11.54	11.58
3047	NYSE	CNS	Mon, Jun 28, 2004	11.63	11.63	11.55	11.56
3046	NYSE	CNS	Fri, Jun 25, 2004	11.62	11.67	11.56	11.58
3045	NYSE	CNS	Thu, Jun 24, 2004	11.55	11.62	11.54	11.62
3044	NYSE	CNS	Wed, Jun 23, 2004	11.57	11.60	11.56	11.59
3043	NYSE	CNS	Tue, Jun 22, 2004	11.54	11.72	11.54	11.65
3042	NYSE	CNS	Mon, Jun 21, 2004	11.54	11.62	11.54	11.58
3041	NYSE	CNS	Fri, Jun 18, 2004	11.59	11.59	11.50	11.57
3040	NYSE	CNS	Thu, Jun 17, 2004	11.56	11.62	11.55	11.60
3039	NYSE	CNS	Wed, Jun 16, 2004	11.58	11.61	11.56	11.61
3038	NYSE	CNS	Tue, Jun 15, 2004	11.54	11.65	11.54	11.57
3037	NYSE	CNS	Mon, Jun 14, 2004	11.70	11.70	11.62	11.62
3036	NYSE	CNS	Thu, Jun 10, 2004	11.70	11.75	11.70	11.74
3035	NYSE	CNS	Wed, Jun 9, 2004	11.64	11.75	11.64	11.75
3034	NYSE	CNS	Tue, Jun 8, 2004	11.63	11.69	11.63	11.68
3033	NYSE	CNS	Mon, Jun 7, 2004	11.58	11.65	11.57	11.65
3032	NYSE	CNS	Fri, Jun 4, 2004	11.57	11.64	11.57	11.58
3031	NYSE	CNS	Thu, Jun 3, 2004	11.64	11.65	11.59	11.60
3030	NYSE	CNS	Wed, Jun 2, 2004	11.62	11.64	11.60	11.64
3029	NYSE	CNS	Tue, Jun 1, 2004	11.63	11.63	11.55	11.60
3028	NYSE	CNS	Fri, May 28, 2004	11.74	11.81	11.60	11.60
3027	NYSE	CNS	Thu, May 27, 2004	11.65	11.73	11.65	11.68
3026	NYSE	CNS	Wed, May 26, 2004	11.60	11.70	11.57	11.69
3025	NYSE	CNS	Tue, May 25, 2004	11.35	11.58	11.35	11.58
3024	NYSE	CNS	Mon, May 24, 2004	11.30	11.40	11.30	11.40
3023	NYSE	CNS	Fri, May 21, 2004	11.26	11.33	11.25	11.33
3022	NYSE	CNS	Thu, May 20, 2004	11.26	11.27	11.24	11.26
3021	NYSE	CNS	Wed, May 19, 2004	11.28	11.35	11.25	11.28
3020	NYSE	CNS	Tue, May 18, 2004	11.39	11.39	11.25	11.32
3019	NYSE	CNS	Mon, May 17, 2004	11.39	11.41	11.36	11.40
3018	NYSE	CNS	Fri, May 14, 2004	11.40	11.42	11.27	11.39
3017	NYSE	CNS	Thu, May 13, 2004	11.46	11.46	11.38	11.38
3016	NYSE	CNS	Wed, May 12, 2004	11.49	11.50	11.46	11.50
3015	NYSE	CNS	Tue, May 11, 2004	11.60	11.75	11.50	11.50
3014	NYSE	CNS	Mon, May 10, 2004	11.88	11.88	11.51	11.59
3013	NYSE	CNS	Fri, May 7, 2004	11.90	11.97	11.88	11.88
3012	NYSE	CNS	Thu, May 6, 2004	12.07	12.07	11.91	12.00
3011	NYSE	CNS	Wed, May 5, 2004	12.20	12.20	12.01	12.11
3010	NYSE	CNS	Tue, May 4, 2004	11.92	12.23	11.92	12.22
3009	NYSE	CNS	Mon, May 3, 2004	11.88	11.95	11.88	11.94
3008	NYSE	CNS	Fri, Apr 30, 2004	12.12	12.12	11.95	11.95
3007	NYSE	CNS	Thu, Apr 29, 2004	12.00	12.04	11.95	12.02
3006	NYSE	CNS	Wed, Apr 28, 2004	12.11	12.25	12.05	12.05
3005	NYSE	CNS	Tue, Apr 27, 2004	12.01	12.24	12.00	12.15
3004	NYSE	CNS	Mon, Apr 26, 2004	12.20	12.20	12.00	12.01
3003	NYSE	CNS	Fri, Apr 23, 2004	12.21	12.30	12.20	12.20
3002	NYSE	CNS	Thu, Apr 22, 2004	12.32	12.32	12.25	12.26
3001	NYSE	CNS	Wed, Apr 21, 2004	12.40	12.41	12.25	12.33
3000	NYSE	CNS	Tue, Apr 20, 2004	12.50	12.50	12.40	12.41
2999	NYSE	CNS	Mon, Apr 19, 2004	12.48	12.61	12.47	12.53
2998	NYSE	CNS	Fri, Apr 16, 2004	12.30	12.48	12.30	12.48
2997	NYSE	CNS	Thu, Apr 15, 2004	12.30	12.35	12.22	12.31
2996	NYSE	CNS	Wed, Apr 14, 2004	12.24	12.32	12.22	12.32
2995	NYSE	CNS	Tue, Apr 13, 2004	12.45	12.45	12.35	12.37
2994	NYSE	CNS	Mon, Apr 12, 2004	12.55	12.60	12.45	12.47
2993	NYSE	CNS	Thu, Apr 8, 2004	12.60	12.61	12.54	12.54
2992	NYSE	CNS	Wed, Apr 7, 2004	12.30	12.64	12.30	12.61
2991	NYSE	CNS	Tue, Apr 6, 2004	12.48	12.52	12.15	12.34
2990	NYSE	CNS	Mon, Apr 5, 2004	13.01	13.01	12.54	12.54
2989	NYSE	CNS	Fri, Apr 2, 2004	13.11	13.12	13.03	13.04
2988	NYSE	CNS	Thu, Apr 1, 2004	13.18	13.18	13.13	13.13
2987	NYSE	CNS	Wed, Mar 31, 2004	13.13	13.16	13.12	13.16
2986	NYSE	CNS	Tue, Mar 30, 2004	13.22	13.24	13.15	13.15
2985	NYSE	CNS	Mon, Mar 29, 2004	13.27	13.27	13.20	13.22
2984	NYSE	CNS	Fri, Mar 26, 2004	13.30	13.31	13.22	13.27
2983	NYSE	CNS	Thu, Mar 25, 2004	13.27	13.32	13.26	13.26
2982	NYSE	CNS	Wed, Mar 24, 2004	13.27	13.30	13.24	13.30
2981	NYSE	CNS	Tue, Mar 23, 2004	13.23	13.30	13.22	13.30
2980	NYSE	CNS	Mon, Mar 22, 2004	13.25	13.29	13.23	13.28
2979	NYSE	CNS	Fri, Mar 19, 2004	13.29	13.29	13.27	13.27
2978	NYSE	CNS	Thu, Mar 18, 2004	13.29	13.29	13.25	13.26
2977	NYSE	CNS	Wed, Mar 17, 2004	13.19	13.29	13.18	13.29
2976	NYSE	CNS	Tue, Mar 16, 2004	13.22	13.22	13.19	13.19
2975	NYSE	CNS	Mon, Mar 15, 2004	13.14	13.25	13.13	13.20
2974	NYSE	CNS	Fri, Mar 12, 2004	13.13	13.17	13.13	13.17
2973	NYSE	CNS	Thu, Mar 11, 2004	13.15	13.18	13.14	13.15
2972	NYSE	CNS	Wed, Mar 10, 2004	13.23	13.25	13.22	13.23
2971	NYSE	CNS	Tue, Mar 9, 2004	13.20	13.26	13.20	13.23
2970	NYSE	CNS	Mon, Mar 8, 2004	13.14	13.23	13.14	13.23
2969	NYSE	CNS	Fri, Mar 5, 2004	13.13	13.21	13.13	13.14
2968	NYSE	CNS	Thu, Mar 4, 2004	13.15	13.15	13.10	13.12
2967	NYSE	CNS	Wed, Mar 3, 2004	13.15	13.17	13.12	13.12
2966	NYSE	CNS	Tue, Mar 2, 2004	13.16	13.20	13.15	13.19
2965	NYSE	CNS	Mon, Mar 1, 2004	13.20	13.20	13.14	13.20
2964	NYSE	CNS	Fri, Feb 27, 2004	13.10	13.22	13.09	13.20
2963	NYSE	CNS	Thu, Feb 26, 2004	13.10	13.12	13.10	13.10
2962	NYSE	CNS	Wed, Feb 25, 2004	13.09	13.17	13.04	13.04
2961	NYSE	CNS	Tue, Feb 24, 2004	13.10	13.16	13.10	13.11
2960	NYSE	CNS	Mon, Feb 23, 2004	13.08	13.14	13.08	13.13
2959	NYSE	CNS	Fri, Feb 20, 2004	13.17	13.17	13.09	13.09
2958	NYSE	CNS	Thu, Feb 19, 2004	13.10	13.11	13.08	13.10
2957	NYSE	CNS	Wed, Feb 18, 2004	13.08	13.15	13.08	13.15
2956	NYSE	CNS	Tue, Feb 17, 2004	13.07	13.12	13.04	13.07
2955	NYSE	CNS	Fri, Feb 13, 2004	13.04	13.07	13.01	13.01
2954	NYSE	CNS	Thu, Feb 12, 2004	13.05	13.14	13.04	13.04
2953	NYSE	CNS	Wed, Feb 11, 2004	13.05	13.15	13.05	13.12
2952	NYSE	CNS	Tue, Feb 10, 2004	13.01	13.07	13.01	13.07
2951	NYSE	CNS	Mon, Feb 9, 2004	12.93	13.02	12.93	13.00
2950	NYSE	CNS	Fri, Feb 6, 2004	12.86	12.97	12.86	12.95
2949	NYSE	CNS	Thu, Feb 5, 2004	13.14	13.14	12.95	12.95
2948	NYSE	CNS	Wed, Feb 4, 2004	13.14	13.14	13.13	13.13
2947	NYSE	CNS	Tue, Feb 3, 2004	13.13	13.18	13.13	13.18
2946	NYSE	CNS	Mon, Feb 2, 2004	13.25	13.29	13.11	13.16
2945	NYSE	CNS	Fri, Jan 30, 2004	13.25	13.29	13.25	13.29
2944	NYSE	CNS	Thu, Jan 29, 2004	13.25	13.25	13.19	13.22
2943	NYSE	CNS	Wed, Jan 28, 2004	13.25	13.28	13.25	13.28
2942	NYSE	CNS	Tue, Jan 27, 2004	13.28	13.29	13.22	13.29
2941	NYSE	CNS	Mon, Jan 26, 2004	13.23	13.29	13.22	13.28
2940	NYSE	CNS	Fri, Jan 23, 2004	13.28	13.30	13.28	13.28
2939	NYSE	CNS	Thu, Jan 22, 2004	13.20	13.28	13.20	13.27
2938	NYSE	CNS	Wed, Jan 21, 2004	13.28	13.31	13.22	13.22
2937	NYSE	CNS	Tue, Jan 20, 2004	13.36	13.39	13.27	13.31
2936	NYSE	CNS	Fri, Jan 16, 2004	13.38	13.49	13.38	13.40
2935	NYSE	CNS	Thu, Jan 15, 2004	13.31	13.34	13.31	13.34
2934	NYSE	CNS	Wed, Jan 14, 2004	13.29	13.34	13.29	13.34
2933	NYSE	CNS	Tue, Jan 13, 2004	13.29	13.40	13.27	13.34
2932	NYSE	CNS	Mon, Jan 12, 2004	13.21	13.32	13.20	13.32
2931	NYSE	CNS	Fri, Jan 9, 2004	13.22	13.28	13.18	13.21
2930	NYSE	CNS	Thu, Jan 8, 2004	13.21	13.23	13.21	13.22
2929	NYSE	CNS	Wed, Jan 7, 2004	13.02	13.15	13.02	13.15
2928	NYSE	CNS	Tue, Jan 6, 2004	12.92	13.03	12.92	13.03
2927	NYSE	CNS	Mon, Jan 5, 2004	12.95	12.97	12.90	12.96
2926	NYSE	CNS	Fri, Jan 2, 2004	13.00	13.03	12.92	12.94
2925	NYSE	CNS	Wed, Dec 31, 2003	12.94	13.03	12.94	13.03
2924	NYSE	CNS	Tue, Dec 30, 2003	12.96	13.03	12.93	12.97
2923	NYSE	CNS	Mon, Dec 29, 2003	12.95	12.95	12.86	12.94
2922	NYSE	CNS	Fri, Dec 26, 2003	12.89	12.95	12.89	12.94
2921	NYSE	CNS	Wed, Dec 24, 2003	12.97	12.97	12.91	12.91
2920	NYSE	CNS	Tue, Dec 23, 2003	13.02	13.02	12.92	12.92
2919	NYSE	CNS	Mon, Dec 22, 2003	12.98	13.01	12.96	13.00
2918	NYSE	CNS	Fri, Dec 19, 2003	12.90	12.96	12.89	12.96
2917	NYSE	CNS	Thu, Dec 18, 2003	12.95	13.00	12.90	12.92
2916	NYSE	CNS	Wed, Dec 17, 2003	12.88	12.99	12.80	12.99
2915	NYSE	CNS	Tue, Dec 16, 2003	12.74	12.85	12.73	12.81
2914	NYSE	CNS	Mon, Dec 15, 2003	12.73	12.80	12.73	12.74
2913	NYSE	CNS	Fri, Dec 12, 2003	12.70	12.76	12.68	12.76
2912	NYSE	CNS	Thu, Dec 11, 2003	12.84	12.85	12.75	12.80
2911	NYSE	CNS	Wed, Dec 10, 2003	12.95	13.00	12.85	12.85
2910	NYSE	CNS	Tue, Dec 9, 2003	12.90	12.98	12.90	12.95
2909	NYSE	CNS	Mon, Dec 8, 2003	12.83	12.95	12.82	12.95
2908	NYSE	CNS	Fri, Dec 5, 2003	12.74	12.88	12.74	12.83
2907	NYSE	CNS	Thu, Dec 4, 2003	12.74	12.75	12.70	12.75
2906	NYSE	CNS	Wed, Dec 3, 2003	12.72	12.72	12.68	12.69
2905	NYSE	CNS	Tue, Dec 2, 2003	12.61	12.71	12.61	12.69
2904	NYSE	CNS	Mon, Dec 1, 2003	12.57	12.66	12.56	12.61
2903	NYSE	CNS	Fri, Nov 28, 2003	12.60	12.62	12.60	12.62
2902	NYSE	CNS	Wed, Nov 26, 2003	12.57	12.60	12.57	12.58
2901	NYSE	CNS	Tue, Nov 25, 2003	12.51	12.59	12.51	12.59
2900	NYSE	CNS	Mon, Nov 24, 2003	12.54	12.55	12.50	12.51
2899	NYSE	CNS	Fri, Nov 21, 2003	12.58	12.58	12.50	12.50
2898	NYSE	CNS	Thu, Nov 20, 2003	12.60	12.61	12.58	12.60
2897	NYSE	CNS	Wed, Nov 19, 2003	12.61	12.66	12.60	12.61
2896	NYSE	CNS	Tue, Nov 18, 2003	12.75	12.75	12.63	12.63
2895	NYSE	CNS	Mon, Nov 17, 2003	12.77	12.80	12.71	12.71
2894	NYSE	CNS	Fri, Nov 14, 2003	12.75	12.80	12.75	12.80
2893	NYSE	CNS	Thu, Nov 13, 2003	12.67	12.80	12.67	12.76
2892	NYSE	CNS	Wed, Nov 12, 2003	12.70	12.75	12.70	12.75
2891	NYSE	CNS	Tue, Nov 11, 2003	12.65	12.65	12.65	12.65
2890	NYSE	CNS	Mon, Nov 10, 2003	12.60	12.73	12.60	12.65
2889	NYSE	CNS	Fri, Nov 7, 2003	12.62	12.62	12.62	12.62
2888	NYSE	CNS	Thu, Nov 6, 2003	12.61	12.64	12.59	12.59
2887	NYSE	CNS	Wed, Nov 5, 2003	12.64	12.66	12.60	12.63
2886	NYSE	CNS	Tue, Nov 4, 2003	12.61	12.65	12.57	12.63
2885	NYSE	CNS	Mon, Nov 3, 2003	12.59	12.62	12.57	12.57
2884	NYSE	CNS	Fri, Oct 31, 2003	12.54	12.58	12.54	12.58
2883	NYSE	CNS	Thu, Oct 30, 2003	12.52	12.52	12.51	12.51
2882	NYSE	CNS	Wed, Oct 29, 2003	12.50	12.54	12.50	12.54
2881	NYSE	CNS	Tue, Oct 28, 2003	12.50	12.50	12.46	12.46
2880	NYSE	CNS	Mon, Oct 27, 2003	12.47	12.48	12.46	12.47
2879	NYSE	CNS	Fri, Oct 24, 2003	12.48	12.48	12.47	12.48
2878	NYSE	CNS	Thu, Oct 23, 2003	12.46	12.50	12.46	12.48
2877	NYSE	CNS	Wed, Oct 22, 2003	12.50	12.50	12.46	12.46
2876	NYSE	CNS	Tue, Oct 21, 2003	12.38	12.50	12.38	12.50
2875	NYSE	CNS	Mon, Oct 20, 2003	12.37	12.41	12.37	12.38
2874	NYSE	CNS	Fri, Oct 17, 2003	12.44	12.44	12.37	12.38
2873	NYSE	CNS	Thu, Oct 16, 2003	12.37	12.44	12.36	12.44
2872	NYSE	CNS	Wed, Oct 15, 2003	12.46	12.46	12.41	12.45
2871	NYSE	CNS	Tue, Oct 14, 2003	12.44	12.46	12.42	12.46
2870	NYSE	CNS	Mon, Oct 13, 2003	12.36	12.44	12.36	12.41
2869	NYSE	CNS	Fri, Oct 10, 2003	12.38	12.44	12.35	12.36
2868	NYSE	CNS	Thu, Oct 9, 2003	12.42	12.43	12.38	12.38
2867	NYSE	CNS	Wed, Oct 8, 2003	12.42	12.44	12.41	12.43
2866	NYSE	CNS	Tue, Oct 7, 2003	12.48	12.52	12.45	12.45
2865	NYSE	CNS	Mon, Oct 6, 2003	12.48	12.53	12.48	12.50
2864	NYSE	CNS	Fri, Oct 3, 2003	12.50	12.52	12.45	12.52
2863	NYSE	CNS	Thu, Oct 2, 2003	12.54	12.56	12.48	12.54
2862	NYSE	CNS	Wed, Oct 1, 2003	12.59	12.60	12.54	12.56
2861	NYSE	CNS	Tue, Sep 30, 2003	12.50	12.57	12.50	12.57
2860	NYSE	CNS	Mon, Sep 29, 2003	12.44	12.48	12.43	12.48
2859	NYSE	CNS	Fri, Sep 26, 2003	12.47	12.50	12.44	12.44
2858	NYSE	CNS	Thu, Sep 25, 2003	12.42	12.47	12.42	12.47
2857	NYSE	CNS	Wed, Sep 24, 2003	12.41	12.45	12.41	12.45
2856	NYSE	CNS	Tue, Sep 23, 2003	12.42	12.42	12.42	12.42
2855	NYSE	CNS	Mon, Sep 22, 2003	12.43	12.44	12.43	12.44
2854	NYSE	CNS	Fri, Sep 19, 2003	12.45	12.49	12.43	12.43
2853	NYSE	CNS	Thu, Sep 18, 2003	12.43	12.49	12.43	12.49
2852	NYSE	CNS	Wed, Sep 17, 2003	12.40	12.46	12.39	12.46
2851	NYSE	CNS	Tue, Sep 16, 2003	12.43	12.45	12.39	12.43
2850	NYSE	CNS	Mon, Sep 15, 2003	12.40	12.44	12.35	12.40
2849	NYSE	CNS	Fri, Sep 12, 2003	12.29	12.38	12.29	12.38
2848	NYSE	CNS	Thu, Sep 11, 2003	12.31	12.32	12.29	12.30
2847	NYSE	CNS	Wed, Sep 10, 2003	12.35	12.37	12.34	12.37
2846	NYSE	CNS	Tue, Sep 9, 2003	12.27	12.34	12.27	12.34
2845	NYSE	CNS	Mon, Sep 8, 2003	12.29	12.30	12.29	12.29
2844	NYSE	CNS	Fri, Sep 5, 2003	12.16	12.23	12.15	12.23
2843	NYSE	CNS	Thu, Sep 4, 2003	12.12	12.19	12.12	12.19
2842	NYSE	CNS	Wed, Sep 3, 2003	12.07	12.14	12.07	12.13
2841	NYSE	CNS	Tue, Sep 2, 2003	12.07	12.10	12.07	12.07
2840	NYSE	CNS	Fri, Aug 29, 2003	12.07	12.09	11.99	12.04
2839	NYSE	CNS	Thu, Aug 28, 2003	12.04	12.04	12.00	12.04
2838	NYSE	CNS	Wed, Aug 27, 2003	12.02	12.04	12.00	12.04
2837	NYSE	CNS	Tue, Aug 26, 2003	12.02	12.09	11.99	12.00
2836	NYSE	CNS	Mon, Aug 25, 2003	12.04	12.05	11.99	12.05
2835	NYSE	CNS	Fri, Aug 22, 2003	12.05	12.07	12.04	12.06
2834	NYSE	CNS	Thu, Aug 21, 2003	12.06	12.11	12.04	12.06
2833	NYSE	CNS	Wed, Aug 20, 2003	12.03	12.06	12.00	12.06
2832	NYSE	CNS	Tue, Aug 19, 2003	12.02	12.06	11.98	12.03
2831	NYSE	CNS	Mon, Aug 18, 2003	11.95	12.03	11.91	12.03
2830	NYSE	CNS	Fri, Aug 15, 2003	11.98	12.00	11.95	11.95
2829	NYSE	CNS	Thu, Aug 14, 2003	12.07	12.07	11.96	11.99
2828	NYSE	CNS	Wed, Aug 13, 2003	12.10	12.11	12.05	12.09
2827	NYSE	CNS	Tue, Aug 12, 2003	12.15	12.22	12.11	12.21
2826	NYSE	CNS	Mon, Aug 11, 2003	12.06	12.18	12.06	12.17
2825	NYSE	CNS	Fri, Aug 8, 2003	12.10	12.13	12.03	12.08
2824	NYSE	CNS	Thu, Aug 7, 2003	12.00	12.09	12.00	12.05
2823	NYSE	CNS	Wed, Aug 6, 2003	11.95	12.05	11.95	11.98
2822	NYSE	CNS	Tue, Aug 5, 2003	11.91	11.99	11.90	11.98
2821	NYSE	CNS	Mon, Aug 4, 2003	11.93	11.97	11.90	11.91
2820	NYSE	CNS	Fri, Aug 1, 2003	11.97	11.97	11.88	11.96
2819	NYSE	CNS	Thu, Jul 31, 2003	12.01	12.02	11.91	11.92
2818	NYSE	CNS	Wed, Jul 30, 2003	11.93	12.01	11.91	12.00
2817	NYSE	CNS	Tue, Jul 29, 2003	12.00	12.00	11.91	11.96
2816	NYSE	CNS	Mon, Jul 28, 2003	11.99	12.00	11.99	12.00
2815	NYSE	CNS	Fri, Jul 25, 2003	12.00	12.01	11.98	12.00
2814	NYSE	CNS	Thu, Jul 24, 2003	12.03	12.04	12.00	12.00
2813	NYSE	CNS	Wed, Jul 23, 2003	12.05	12.11	12.03	12.11
2812	NYSE	CNS	Tue, Jul 22, 2003	12.08	12.09	12.05	12.05
2811	NYSE	CNS	Mon, Jul 21, 2003	12.22	12.23	12.09	12.10
2810	NYSE	CNS	Fri, Jul 18, 2003	12.05	12.20	12.05	12.19
2809	NYSE	CNS	Thu, Jul 17, 2003	12.12	12.15	12.06	12.06
2808	NYSE	CNS	Wed, Jul 16, 2003	12.35	12.35	12.13	12.16
2807	NYSE	CNS	Tue, Jul 15, 2003	12.38	12.45	12.36	12.36
2806	NYSE	CNS	Mon, Jul 14, 2003	12.45	12.49	12.41	12.49
2805	NYSE	CNS	Fri, Jul 11, 2003	12.43	12.51	12.42	12.43
2804	NYSE	CNS	Thu, Jul 10, 2003	12.45	12.48	12.43	12.47
2803	NYSE	CNS	Wed, Jul 9, 2003	12.53	12.53	12.42	12.43
2802	NYSE	CNS	Tue, Jul 8, 2003	12.48	12.55	12.48	12.55
2801	NYSE	CNS	Mon, Jul 7, 2003	12.55	12.56	12.50	12.50
2800	NYSE	CNS	Thu, Jul 3, 2003	12.55	12.60	12.50	12.50
2799	NYSE	CNS	Wed, Jul 2, 2003	12.52	12.60	12.52	12.60
2798	NYSE	CNS	Tue, Jul 1, 2003	12.52	12.58	12.47	12.58
2797	NYSE	CNS	Mon, Jun 30, 2003	12.50	12.56	12.47	12.47
2796	NYSE	CNS	Fri, Jun 27, 2003	12.38	12.52	12.38	12.50
2795	NYSE	CNS	Thu, Jun 26, 2003	12.45	12.48	12.38	12.38
2794	NYSE	CNS	Wed, Jun 25, 2003	12.50	12.51	12.40	12.43
2793	NYSE	CNS	Tue, Jun 24, 2003	12.55	12.60	12.54	12.54
2792	NYSE	CNS	Mon, Jun 23, 2003	12.53	12.59	12.53	12.59
2791	NYSE	CNS	Fri, Jun 20, 2003	12.40	12.53	12.40	12.53
2790	NYSE	CNS	Thu, Jun 19, 2003	12.55	12.55	12.45	12.45
2789	NYSE	CNS	Wed, Jun 18, 2003	12.67	12.69	12.55	12.60
2788	NYSE	CNS	Tue, Jun 17, 2003	12.73	12.73	12.65	12.71
2787	NYSE	CNS	Mon, Jun 16, 2003	12.73	12.75	12.72	12.74
2786	NYSE	CNS	Fri, Jun 13, 2003	12.74	12.75	12.70	12.75
2785	NYSE	CNS	Thu, Jun 12, 2003	12.67	12.74	12.64	12.74
2784	NYSE	CNS	Wed, Jun 11, 2003	12.73	12.75	12.72	12.73
2783	NYSE	CNS	Tue, Jun 10, 2003	12.70	12.73	12.68	12.73
2782	NYSE	CNS	Mon, Jun 9, 2003	12.65	12.74	12.65	12.73
2781	NYSE	CNS	Fri, Jun 6, 2003	12.65	12.69	12.64	12.69
2780	NYSE	CNS	Thu, Jun 5, 2003	12.63	12.69	12.60	12.67
2779	NYSE	CNS	Wed, Jun 4, 2003	12.57	12.65	12.55	12.65
2778	NYSE	CNS	Tue, Jun 3, 2003	12.52	12.58	12.52	12.54
2777	NYSE	CNS	Mon, Jun 2, 2003	12.52	12.55	12.51	12.54
2776	NYSE	CNS	Fri, May 30, 2003	12.52	12.54	12.50	12.54
2775	NYSE	CNS	Thu, May 29, 2003	12.44	12.50	12.43	12.50
2774	NYSE	CNS	Wed, May 28, 2003	12.48	12.48	12.45	12.46
2773	NYSE	CNS	Tue, May 27, 2003	12.46	12.46	12.44	12.44
2772	NYSE	CNS	Fri, May 23, 2003	12.43	12.43	12.41	12.41
2771	NYSE	CNS	Thu, May 22, 2003	12.42	12.44	12.40	12.44
2770	NYSE	CNS	Wed, May 21, 2003	12.35	12.45	12.30	12.45
2769	NYSE	CNS	Tue, May 20, 2003	12.38	12.38	12.31	12.38
2768	NYSE	CNS	Mon, May 19, 2003	12.42	12.42	12.38	12.38
2767	NYSE	CNS	Fri, May 16, 2003	12.48	12.48	12.37	12.47
2766	NYSE	CNS	Thu, May 15, 2003	12.49	12.49	12.40	12.44
2765	NYSE	CNS	Wed, May 14, 2003	12.38	12.46	12.38	12.46
2764	NYSE	CNS	Tue, May 13, 2003	12.48	12.50	12.45	12.50
2763	NYSE	CNS	Mon, May 12, 2003	12.44	12.45	12.43	12.45
2762	NYSE	CNS	Fri, May 9, 2003	12.38	12.44	12.36	12.44
2761	NYSE	CNS	Thu, May 8, 2003	12.34	12.36	12.34	12.36
2760	NYSE	CNS	Wed, May 7, 2003	12.31	12.36	12.31	12.36
2759	NYSE	CNS	Tue, May 6, 2003	12.35	12.35	12.31	12.33
2758	NYSE	CNS	Mon, May 5, 2003	12.31	12.35	12.31	12.35
2757	NYSE	CNS	Fri, May 2, 2003	12.30	12.34	12.30	12.32
2756	NYSE	CNS	Thu, May 1, 2003	12.17	12.30	12.17	12.28
2755	NYSE	CNS	Wed, Apr 30, 2003	12.23	12.23	12.17	12.20
2754	NYSE	CNS	Tue, Apr 29, 2003	12.18	12.24	12.18	12.19
2753	NYSE	CNS	Mon, Apr 28, 2003	12.13	12.19	12.13	12.19
2752	NYSE	CNS	Fri, Apr 25, 2003	12.10	12.15	12.10	12.15
2751	NYSE	CNS	Thu, Apr 24, 2003	12.07	12.15	12.07	12.11
2750	NYSE	CNS	Wed, Apr 23, 2003	12.03	12.10	12.01	12.10
2749	NYSE	CNS	Tue, Apr 22, 2003	11.98	12.10	11.98	12.08
2748	NYSE	CNS	Mon, Apr 21, 2003	11.98	12.07	11.98	12.07
2747	NYSE	CNS	Thu, Apr 17, 2003	12.00	12.02	11.96	12.01
2746	NYSE	CNS	Wed, Apr 16, 2003	11.95	12.03	11.95	12.02
2745	NYSE	CNS	Tue, Apr 15, 2003	11.94	12.00	11.94	11.95
2744	NYSE	CNS	Mon, Apr 14, 2003	11.91	12.01	11.91	12.01
2743	NYSE	CNS	Fri, Apr 11, 2003	12.08	12.09	11.87	11.91
2742	NYSE	CNS	Thu, Apr 10, 2003	12.01	12.07	12.01	12.07
2741	NYSE	CNS	Wed, Apr 9, 2003	11.92	12.04	11.92	12.04
2740	NYSE	CNS	Tue, Apr 8, 2003	11.92	11.97	11.90	11.95
2739	NYSE	CNS	Mon, Apr 7, 2003	11.89	11.93	11.89	11.90
2738	NYSE	CNS	Fri, Apr 4, 2003	11.91	11.93	11.86	11.86
2737	NYSE	CNS	Thu, Apr 3, 2003	12.00	12.05	11.92	11.93
2736	NYSE	CNS	Wed, Apr 2, 2003	12.05	12.09	12.00	12.01
2735	NYSE	CNS	Tue, Apr 1, 2003	12.08	12.17	12.08	12.08
2734	NYSE	CNS	Mon, Mar 31, 2003	12.16	12.16	12.10	12.10
2733	NYSE	CNS	Fri, Mar 28, 2003	12.08	12.12	12.08	12.12
2732	NYSE	CNS	Thu, Mar 27, 2003	12.06	12.08	12.00	12.08
2731	NYSE	CNS	Wed, Mar 26, 2003	12.04	12.06	12.04	12.06
2730	NYSE	CNS	Tue, Mar 25, 2003	11.98	12.07	11.96	12.07
2729	NYSE	CNS	Mon, Mar 24, 2003	11.85	12.01	11.85	12.01
2728	NYSE	CNS	Fri, Mar 21, 2003	12.02	12.02	11.90	11.90
2727	NYSE	CNS	Thu, Mar 20, 2003	12.03	12.08	12.03	12.03
2726	NYSE	CNS	Wed, Mar 19, 2003	12.06	12.08	12.05	12.05
2725	NYSE	CNS	Tue, Mar 18, 2003	12.05	12.06	12.02	12.02
2724	NYSE	CNS	Mon, Mar 17, 2003	12.03	12.08	12.03	12.08
2723	NYSE	CNS	Fri, Mar 14, 2003	12.00	12.09	12.00	12.07
2722	NYSE	CNS	Thu, Mar 13, 2003	12.01	12.08	11.96	11.96
2721	NYSE	CNS	Wed, Mar 12, 2003	12.09	12.12	12.07	12.10
2720	NYSE	CNS	Tue, Mar 11, 2003	12.10	12.17	12.09	12.09
2719	NYSE	CNS	Mon, Mar 10, 2003	12.08	12.14	12.06	12.14
2718	NYSE	CNS	Fri, Mar 7, 2003	12.12	12.17	12.10	12.10
2717	NYSE	CNS	Thu, Mar 6, 2003	12.20	12.20	12.15	12.15
2716	NYSE	CNS	Wed, Mar 5, 2003	12.17	12.25	12.17	12.21
2715	NYSE	CNS	Tue, Mar 4, 2003	12.10	12.15	12.10	12.15
2714	NYSE	CNS	Mon, Mar 3, 2003	12.02	12.10	12.02	12.10
2713	NYSE	CNS	Fri, Feb 28, 2003	12.05	12.09	12.05	12.05
2712	NYSE	CNS	Thu, Feb 27, 2003	12.02	12.05	12.02	12.05
2711	NYSE	CNS	Wed, Feb 26, 2003	12.00	12.05	12.00	12.05
2710	NYSE	CNS	Tue, Feb 25, 2003	11.83	12.00	11.83	12.00
2709	NYSE	CNS	Mon, Feb 24, 2003	11.90	11.96	11.83	11.83
2708	NYSE	CNS	Fri, Feb 21, 2003	11.82	11.89	11.82	11.89
2707	NYSE	CNS	Thu, Feb 20, 2003	11.79	11.86	11.79	11.85
2706	NYSE	CNS	Wed, Feb 19, 2003	11.80	11.81	11.80	11.80
2705	NYSE	CNS	Tue, Feb 18, 2003	11.81	11.82	11.80	11.80
2704	NYSE	CNS	Fri, Feb 14, 2003	11.86	11.99	11.85	11.86
2703	NYSE	CNS	Thu, Feb 13, 2003	11.85	11.89	11.80	11.86
2702	NYSE	CNS	Wed, Feb 12, 2003	11.90	11.90	11.85	11.87
2701	NYSE	CNS	Tue, Feb 11, 2003	11.85	11.90	11.82	11.90
2700	NYSE	CNS	Mon, Feb 10, 2003	11.84	11.89	11.84	11.88
2699	NYSE	CNS	Fri, Feb 7, 2003	11.99	11.99	11.80	11.88
2698	NYSE	CNS	Thu, Feb 6, 2003	11.87	12.00	11.87	12.00
2697	NYSE	CNS	Wed, Feb 5, 2003	11.86	11.94	11.86	11.90
2696	NYSE	CNS	Tue, Feb 4, 2003	11.84	11.86	11.84	11.86
2695	NYSE	CNS	Mon, Feb 3, 2003	11.93	11.93	11.83	11.85
2694	NYSE	CNS	Fri, Jan 31, 2003	11.92	11.92	11.89	11.89
2693	NYSE	CNS	Thu, Jan 30, 2003	11.84	11.87	11.84	11.87
2692	NYSE	CNS	Wed, Jan 29, 2003	11.92	11.92	11.84	11.84
2691	NYSE	CNS	Tue, Jan 28, 2003	11.92	11.95	11.88	11.88
2690	NYSE	CNS	Mon, Jan 27, 2003	12.00	12.00	11.88	11.88
2689	NYSE	CNS	Fri, Jan 24, 2003	11.97	12.07	11.97	12.00
2688	NYSE	CNS	Thu, Jan 23, 2003	11.95	12.03	11.95	12.03
2687	NYSE	CNS	Wed, Jan 22, 2003	11.95	11.98	11.95	11.97
2686	NYSE	CNS	Tue, Jan 21, 2003	11.85	11.99	11.84	11.99
2685	NYSE	CNS	Fri, Jan 17, 2003	11.75	11.89	11.75	11.89
2684	NYSE	CNS	Thu, Jan 16, 2003	11.83	11.83	11.75	11.75
2683	NYSE	CNS	Wed, Jan 15, 2003	11.85	11.85	11.85	11.85
2682	NYSE	CNS	Tue, Jan 14, 2003	11.86	11.98	11.86	11.92
2681	NYSE	CNS	Mon, Jan 13, 2003	11.88	11.90	11.81	11.88
2680	NYSE	CNS	Fri, Jan 10, 2003	11.89	11.89	11.82	11.82
2679	NYSE	CNS	Thu, Jan 9, 2003	11.81	11.90	11.72	11.90
2678	NYSE	CNS	Wed, Jan 8, 2003	11.77	11.85	11.77	11.80
2677	NYSE	CNS	Tue, Jan 7, 2003	11.80	11.80	11.76	11.78
2676	NYSE	CNS	Mon, Jan 6, 2003	11.88	11.88	11.77	11.80
2675	NYSE	CNS	Fri, Jan 3, 2003	11.93	11.93	11.85	11.90
2674	NYSE	CNS	Thu, Jan 2, 2003	11.90	11.95	11.87	11.95
2673	NYSE	CNS	Tue, Dec 31, 2002	11.90	11.93	11.83	11.93
2672	NYSE	CNS	Mon, Dec 30, 2002	11.75	11.90	11.75	11.90
2671	NYSE	CNS	Fri, Dec 27, 2002	11.80	11.80	11.70	11.75
2670	NYSE	CNS	Thu, Dec 26, 2002	11.77	11.79	11.72	11.79
2669	NYSE	CNS	Tue, Dec 24, 2002	11.74	11.77	11.74	11.77
2668	NYSE	CNS	Mon, Dec 23, 2002	11.72	11.72	11.66	11.66
2667	NYSE	CNS	Fri, Dec 20, 2002	11.70	11.77	11.66	11.74
2666	NYSE	CNS	Thu, Dec 19, 2002	11.67	11.73	11.65	11.70
2665	NYSE	CNS	Wed, Dec 18, 2002	11.63	11.63	11.63	11.63
2664	NYSE	CNS	Tue, Dec 17, 2002	11.62	11.70	11.62	11.65
2663	NYSE	CNS	Mon, Dec 16, 2002	11.68	11.69	11.61	11.62
2662	NYSE	CNS	Fri, Dec 13, 2002	11.60	11.67	11.60	11.67
2661	NYSE	CNS	Thu, Dec 12, 2002	11.63	11.69	11.63	11.69
2660	NYSE	CNS	Wed, Dec 11, 2002	11.66	11.71	11.66	11.70
2659	NYSE	CNS	Tue, Dec 10, 2002	11.60	11.74	11.60	11.74
2658	NYSE	CNS	Mon, Dec 9, 2002	11.70	11.70	11.69	11.70
2657	NYSE	CNS	Fri, Dec 6, 2002	11.63	11.71	11.63	11.71
2656	NYSE	CNS	Thu, Dec 5, 2002	11.75	11.75	11.60	11.61
2655	NYSE	CNS	Wed, Dec 4, 2002	11.69	11.70	11.65	11.70
2654	NYSE	CNS	Tue, Dec 3, 2002	11.78	11.82	11.68	11.68
2653	NYSE	CNS	Mon, Dec 2, 2002	11.75	11.83	11.75	11.82
2652	NYSE	CNS	Fri, Nov 29, 2002	11.70	11.78	11.70	11.78
2651	NYSE	CNS	Wed, Nov 27, 2002	11.65	11.71	11.65	11.70
2650	NYSE	CNS	Tue, Nov 26, 2002	11.62	11.69	11.61	11.65
2649	NYSE	CNS	Mon, Nov 25, 2002	11.61	11.67	11.61	11.67
2648	NYSE	CNS	Fri, Nov 22, 2002	11.53	11.61	11.53	11.61
2647	NYSE	CNS	Thu, Nov 21, 2002	11.58	11.58	11.53	11.53
2646	NYSE	CNS	Wed, Nov 20, 2002	11.55	11.55	11.54	11.55
2645	NYSE	CNS	Tue, Nov 19, 2002	11.55	11.56	11.50	11.51
2644	NYSE	CNS	Mon, Nov 18, 2002	11.53	11.65	11.53	11.60
2643	NYSE	CNS	Fri, Nov 15, 2002	11.46	11.53	11.46	11.47
2642	NYSE	CNS	Thu, Nov 14, 2002	11.60	11.60	11.50	11.50
2641	NYSE	CNS	Wed, Nov 13, 2002	11.62	11.70	11.58	11.59
2640	NYSE	CNS	Tue, Nov 12, 2002	11.83	11.83	11.73	11.80
2639	NYSE	CNS	Mon, Nov 11, 2002	11.73	11.81	11.73	11.81
2638	NYSE	CNS	Fri, Nov 8, 2002	11.65	11.72	11.65	11.72
2637	NYSE	CNS	Thu, Nov 7, 2002	11.61	11.64	11.55	11.63
2636	NYSE	CNS	Wed, Nov 6, 2002	11.63	11.63	11.58	11.60
2635	NYSE	CNS	Tue, Nov 5, 2002	11.59	11.62	11.56	11.62
2634	NYSE	CNS	Mon, Nov 4, 2002	11.61	11.65	11.60	11.60
2633	NYSE	CNS	Fri, Nov 1, 2002	11.67	11.67	11.60	11.64
2632	NYSE	CNS	Thu, Oct 31, 2002	11.57	11.63	11.54	11.63
2631	NYSE	CNS	Wed, Oct 30, 2002	11.52	11.57	11.52	11.57
2630	NYSE	CNS	Tue, Oct 29, 2002	11.45	11.55	11.42	11.55
2629	NYSE	CNS	Mon, Oct 28, 2002	11.55	11.60	11.51	11.55
2628	NYSE	CNS	Fri, Oct 25, 2002	11.50	11.60	11.50	11.58
2627	NYSE	CNS	Thu, Oct 24, 2002	11.53	11.53	11.52	11.52
2626	NYSE	CNS	Wed, Oct 23, 2002	11.42	11.60	11.40	11.60
2625	NYSE	CNS	Tue, Oct 22, 2002	11.45	11.50	11.40	11.41
2624	NYSE	CNS	Mon, Oct 21, 2002	11.49	11.58	11.45	11.53
2623	NYSE	CNS	Fri, Oct 18, 2002	11.70	11.74	11.49	11.49
2622	NYSE	CNS	Thu, Oct 17, 2002	11.80	11.81	11.73	11.79
2621	NYSE	CNS	Wed, Oct 16, 2002	11.85	11.85	11.80	11.85
2620	NYSE	CNS	Tue, Oct 15, 2002	12.01	12.01	11.95	11.97
2619	NYSE	CNS	Mon, Oct 14, 2002	12.05	12.19	12.04	12.15
2618	NYSE	CNS	Fri, Oct 11, 2002	12.12	12.12	12.07	12.09
2617	NYSE	CNS	Thu, Oct 10, 2002	12.07	12.16	12.07	12.08
2616	NYSE	CNS	Wed, Oct 9, 2002	12.05	12.14	12.02	12.07
2615	NYSE	CNS	Tue, Oct 8, 2002	12.22	12.22	12.05	12.08
2614	NYSE	CNS	Mon, Oct 7, 2002	12.18	12.18	12.10	12.15
2613	NYSE	CNS	Fri, Oct 4, 2002	12.20	12.20	12.12	12.12
2612	NYSE	CNS	Thu, Oct 3, 2002	12.15	12.16	12.14	12.16
2611	NYSE	CNS	Wed, Oct 2, 2002	12.14	12.19	12.11	12.11
2610	NYSE	CNS	Tue, Oct 1, 2002	12.20	12.21	12.16	12.16
2609	NYSE	CNS	Mon, Sep 30, 2002	12.25	12.25	12.14	12.18
2608	NYSE	CNS	Fri, Sep 27, 2002	12.20	12.29	12.05	12.05
2607	NYSE	CNS	Thu, Sep 26, 2002	12.25	12.25	12.17	12.17
2606	NYSE	CNS	Wed, Sep 25, 2002	12.22	12.22	12.15	12.15
2605	NYSE	CNS	Tue, Sep 24, 2002	12.30	12.35	12.18	12.18
2604	NYSE	CNS	Mon, Sep 23, 2002	12.30	12.30	12.20	12.26
2603	NYSE	CNS	Fri, Sep 20, 2002	12.25	12.27	12.20	12.27
2602	NYSE	CNS	Thu, Sep 19, 2002	12.28	12.28	12.20	12.21
2601	NYSE	CNS	Wed, Sep 18, 2002	12.25	12.25	12.22	12.23
2600	NYSE	CNS	Tue, Sep 17, 2002	12.28	12.28	12.17	12.20
2599	NYSE	CNS	Mon, Sep 16, 2002	12.30	12.34	12.25	12.25
2598	NYSE	CNS	Fri, Sep 13, 2002	12.30	12.30	12.22	12.22
2597	NYSE	CNS	Thu, Sep 12, 2002	12.17	12.25	12.17	12.25
2596	NYSE	CNS	Wed, Sep 11, 2002	12.29	12.29	12.23	12.24
2595	NYSE	CNS	Tue, Sep 10, 2002	12.30	12.30	12.28	12.28
2594	NYSE	CNS	Mon, Sep 9, 2002	12.30	12.30	12.29	12.29
2593	NYSE	CNS	Fri, Sep 6, 2002	12.30	12.38	12.30	12.30
2592	NYSE	CNS	Thu, Sep 5, 2002	12.35	12.35	12.27	12.27
2591	NYSE	CNS	Wed, Sep 4, 2002	12.40	12.40	12.28	12.29
2590	NYSE	CNS	Tue, Sep 3, 2002	12.29	12.48	12.25	12.42
2589	NYSE	CNS	Fri, Aug 30, 2002	12.25	12.28	12.19	12.25
2588	NYSE	CNS	Thu, Aug 29, 2002	12.16	12.20	12.16	12.20
2587	NYSE	CNS	Wed, Aug 28, 2002	12.12	12.15	12.10	12.15
2586	NYSE	CNS	Tue, Aug 27, 2002	12.22	12.23	12.06	12.08
2585	NYSE	CNS	Mon, Aug 26, 2002	12.14	12.20	12.13	12.20
2584	NYSE	CNS	Fri, Aug 23, 2002	12.11	12.13	12.11	12.13
2583	NYSE	CNS	Thu, Aug 22, 2002	12.08	12.11	12.08	12.11
2582	NYSE	CNS	Wed, Aug 21, 2002	12.06	12.08	12.02	12.08
2581	NYSE	CNS	Tue, Aug 20, 2002	12.08	12.08	12.02	12.03
2580	NYSE	CNS	Mon, Aug 19, 2002	12.10	12.12	12.02	12.03
2579	NYSE	CNS	Fri, Aug 16, 2002	12.03	12.04	12.01	12.02
2578	NYSE	CNS	Thu, Aug 15, 2002	12.09	12.09	12.00	12.05
2577	NYSE	CNS	Wed, Aug 14, 2002	12.05	12.05	12.02	12.02
2576	NYSE	CNS	Tue, Aug 13, 2002	12.02	12.04	12.02	12.03
2575	NYSE	CNS	Mon, Aug 12, 2002	11.99	11.99	11.96	11.98
2574	NYSE	CNS	Fri, Aug 9, 2002	11.93	11.99	11.93	11.99
2573	NYSE	CNS	Thu, Aug 8, 2002	11.95	11.95	11.91	11.95
2572	NYSE	CNS	Wed, Aug 7, 2002	11.90	11.94	11.88	11.90
2571	NYSE	CNS	Tue, Aug 6, 2002	11.95	11.95	11.90	11.92
2570	NYSE	CNS	Mon, Aug 5, 2002	11.95	11.96	11.85	11.90
2569	NYSE	CNS	Fri, Aug 2, 2002	11.92	11.95	11.87	11.95
2568	NYSE	CNS	Thu, Aug 1, 2002	11.94	11.94	11.90	11.90
2567	NYSE	CNS	Wed, Jul 31, 2002	11.86	11.94	11.83	11.90
2566	NYSE	CNS	Tue, Jul 30, 2002	11.86	11.87	11.84	11.84
2565	NYSE	CNS	Mon, Jul 29, 2002	11.87	11.88	11.80	11.85
2564	NYSE	CNS	Fri, Jul 26, 2002	11.86	11.88	11.86	11.88
2563	NYSE	CNS	Thu, Jul 25, 2002	11.87	11.90	11.82	11.82
2562	NYSE	CNS	Wed, Jul 24, 2002	11.88	11.91	11.85	11.86
2561	NYSE	CNS	Tue, Jul 23, 2002	11.90	11.90	11.78	11.85
2560	NYSE	CNS	Mon, Jul 22, 2002	11.86	11.94	11.85	11.88
2559	NYSE	CNS	Fri, Jul 19, 2002	11.92	11.92	11.90	11.90
2558	NYSE	CNS	Thu, Jul 18, 2002	11.93	11.94	11.92	11.92
2557	NYSE	CNS	Wed, Jul 17, 2002	11.92	11.93	11.90	11.90
2556	NYSE	CNS	Tue, Jul 16, 2002	11.92	11.92	11.85	11.85
2555	NYSE	CNS	Mon, Jul 15, 2002	11.93	11.93	11.88	11.92
2554	NYSE	CNS	Fri, Jul 12, 2002	11.87	11.93	11.85	11.93
2553	NYSE	CNS	Thu, Jul 11, 2002	11.90	11.93	11.81	11.92
2552	NYSE	CNS	Wed, Jul 10, 2002	11.95	11.95	11.87	11.93
2551	NYSE	CNS	Tue, Jul 9, 2002	11.85	11.87	11.83	11.87
2550	NYSE	CNS	Mon, Jul 8, 2002	11.86	11.89	11.70	11.89
2549	NYSE	CNS	Fri, Jul 5, 2002	11.86	11.88	11.86	11.86
2548	NYSE	CNS	Wed, Jul 3, 2002	11.88	11.90	11.75	11.88
2547	NYSE	CNS	Tue, Jul 2, 2002	11.69	11.82	11.68	11.82
2546	NYSE	CNS	Mon, Jul 1, 2002	11.66	11.68	11.60	11.66
2545	NYSE	CNS	Fri, Jun 28, 2002	11.65	11.65	11.60	11.62
2544	NYSE	CNS	Thu, Jun 27, 2002	11.57	11.62	11.57	11.60
2543	NYSE	CNS	Wed, Jun 26, 2002	11.65	11.65	11.51	11.57
2542	NYSE	CNS	Tue, Jun 25, 2002	11.55	11.63	11.52	11.63
2541	NYSE	CNS	Mon, Jun 24, 2002	11.57	11.63	11.52	11.52
2540	NYSE	CNS	Fri, Jun 21, 2002	11.59	11.59	11.52	11.52
2539	NYSE	CNS	Thu, Jun 20, 2002	11.63	11.63	11.60	11.62
2538	NYSE	CNS	Wed, Jun 19, 2002	11.53	11.62	11.53	11.62
2537	NYSE	CNS	Tue, Jun 18, 2002	11.61	11.67	11.56	11.56
2536	NYSE	CNS	Mon, Jun 17, 2002	11.58	11.63	11.56	11.60
2535	NYSE	CNS	Fri, Jun 14, 2002	11.64	11.65	11.56	11.58
2534	NYSE	CNS	Thu, Jun 13, 2002	11.64	11.64	11.64	11.64
2533	NYSE	CNS	Wed, Jun 12, 2002	11.58	11.64	11.55	11.64
2532	NYSE	CNS	Tue, Jun 11, 2002	11.60	11.60	11.50	11.56
2531	NYSE	CNS	Mon, Jun 10, 2002	11.60	11.65	11.55	11.55
2530	NYSE	CNS	Fri, Jun 7, 2002	11.55	11.57	11.48	11.57
2529	NYSE	CNS	Thu, Jun 6, 2002	11.55	11.55	11.48	11.55
2528	NYSE	CNS	Wed, Jun 5, 2002	11.55	11.55	11.48	11.54
2527	NYSE	CNS	Tue, Jun 4, 2002	11.54	11.54	11.48	11.54
2526	NYSE	CNS	Mon, Jun 3, 2002	11.54	11.55	11.50	11.54
2525	NYSE	CNS	Fri, May 31, 2002	11.55	11.55	11.54	11.54
2524	NYSE	CNS	Thu, May 30, 2002	11.53	11.54	11.49	11.54
2523	NYSE	CNS	Wed, May 29, 2002	11.55	11.55	11.51	11.54
2522	NYSE	CNS	Tue, May 28, 2002	11.55	11.55	11.55	11.55
2521	NYSE	CNS	Fri, May 24, 2002	11.45	11.55	11.43	11.52
2520	NYSE	CNS	Thu, May 23, 2002	11.39	11.53	11.39	11.52
2519	NYSE	CNS	Wed, May 22, 2002	11.40	11.40	11.35	11.39
2518	NYSE	CNS	Tue, May 21, 2002	11.40	11.40	11.35	11.37
2517	NYSE	CNS	Mon, May 20, 2002	11.35	11.40	11.28	11.40
2516	NYSE	CNS	Fri, May 17, 2002	11.29	11.34	11.26	11.34
2515	NYSE	CNS	Thu, May 16, 2002	11.32	11.33	11.25	11.29
2514	NYSE	CNS	Wed, May 15, 2002	11.35	11.35	11.21	11.30
2513	NYSE	CNS	Tue, May 14, 2002	11.38	11.39	11.27	11.34
2512	NYSE	CNS	Mon, May 13, 2002	11.36	11.40	11.35	11.40
2511	NYSE	CNS	Fri, May 10, 2002	11.30	11.35	11.30	11.35
2510	NYSE	CNS	Thu, May 9, 2002	11.34	11.34	11.22	11.26
2509	NYSE	CNS	Wed, May 8, 2002	11.44	11.44	11.30	11.33
2508	NYSE	CNS	Tue, May 7, 2002	11.43	11.45	11.41	11.44
2507	NYSE	CNS	Mon, May 6, 2002	11.40	11.43	11.35	11.35
2506	NYSE	CNS	Fri, May 3, 2002	11.45	11.45	11.38	11.45
2505	NYSE	CNS	Thu, May 2, 2002	11.40	11.45	11.40	11.45
2504	NYSE	CNS	Wed, May 1, 2002	11.39	11.44	11.39	11.40
2503	NYSE	CNS	Tue, Apr 30, 2002	11.39	11.39	11.30	11.30
2502	NYSE	CNS	Mon, Apr 29, 2002	11.30	11.32	11.28	11.32
2501	NYSE	CNS	Fri, Apr 26, 2002	11.25	11.30	11.21	11.29
2500	NYSE	CNS	Thu, Apr 25, 2002	11.24	11.30	11.20	11.25
2499	NYSE	CNS	Wed, Apr 24, 2002	11.25	11.30	11.15	11.20
2498	NYSE	CNS	Tue, Apr 23, 2002	11.22	11.30	11.20	11.30
2497	NYSE	CNS	Mon, Apr 22, 2002	11.22	11.22	11.15	11.20
2496	NYSE	CNS	Fri, Apr 19, 2002	11.31	11.31	11.16	11.18
2495	NYSE	CNS	Thu, Apr 18, 2002	11.32	11.32	11.27	11.30
2494	NYSE	CNS	Wed, Apr 17, 2002	11.30	11.32	11.25	11.32
2493	NYSE	CNS	Tue, Apr 16, 2002	11.20	11.29	11.20	11.29
2492	NYSE	CNS	Mon, Apr 15, 2002	11.20	11.24	11.20	11.24
2491	NYSE	CNS	Fri, Apr 12, 2002	11.10	11.19	11.08	11.19
2490	NYSE	CNS	Thu, Apr 11, 2002	11.15	11.19	11.15	11.19
2489	NYSE	CNS	Wed, Apr 10, 2002	11.18	11.19	11.14	11.19
2488	NYSE	CNS	Tue, Apr 9, 2002	11.17	11.18	11.10	11.18
2487	NYSE	CNS	Mon, Apr 8, 2002	11.15	11.15	11.10	11.15
2486	NYSE	CNS	Fri, Apr 5, 2002	11.08	11.15	11.08	11.15
2485	NYSE	CNS	Thu, Apr 4, 2002	11.06	11.08	11.03	11.05
2484	NYSE	CNS	Wed, Apr 3, 2002	11.02	11.07	11.02	11.06
2483	NYSE	CNS	Tue, Apr 2, 2002	11.25	11.26	10.80	11.02
2482	NYSE	CNS	Mon, Apr 1, 2002	11.20	11.26	11.18	11.26
2481	NYSE	CNS	Thu, Mar 28, 2002	11.25	11.25	11.07	11.20
2480	NYSE	CNS	Wed, Mar 27, 2002	11.26	11.26	11.11	11.18
2479	NYSE	CNS	Tue, Mar 26, 2002	11.20	11.24	11.20	11.22
2478	NYSE	CNS	Mon, Mar 25, 2002	11.21	11.22	11.12	11.20
2477	NYSE	CNS	Fri, Mar 22, 2002	11.15	11.22	11.15	11.21
2476	NYSE	CNS	Thu, Mar 21, 2002	11.23	11.26	11.12	11.20
2475	NYSE	CNS	Wed, Mar 20, 2002	11.28	11.28	11.10	11.20
2474	NYSE	CNS	Tue, Mar 19, 2002	11.34	11.34	11.25	11.30
2473	NYSE	CNS	Mon, Mar 18, 2002	11.38	11.38	11.29	11.29
2472	NYSE	CNS	Fri, Mar 15, 2002	11.40	11.40	11.32	11.38
2471	NYSE	CNS	Thu, Mar 14, 2002	11.46	11.46	11.32	11.45
2470	NYSE	CNS	Wed, Mar 13, 2002	11.33	11.40	11.32	11.40
2469	NYSE	CNS	Tue, Mar 12, 2002	11.43	11.49	11.37	11.49
2468	NYSE	CNS	Mon, Mar 11, 2002	11.50	11.55	11.20	11.40
2467	NYSE	CNS	Fri, Mar 8, 2002	11.55	11.63	11.50	11.57
2466	NYSE	CNS	Thu, Mar 7, 2002	11.61	11.64	11.58	11.63
2465	NYSE	CNS	Wed, Mar 6, 2002	11.62	11.66	11.61	11.66
2464	NYSE	CNS	Tue, Mar 5, 2002	11.66	11.67	11.62	11.67
2463	NYSE	CNS	Mon, Mar 4, 2002	11.65	11.67	11.65	11.67
2462	NYSE	CNS	Fri, Mar 1, 2002	11.71	11.71	11.65	11.66
2461	NYSE	CNS	Thu, Feb 28, 2002	11.70	11.73	11.66	11.72
2460	NYSE	CNS	Wed, Feb 27, 2002	11.70	11.70	11.66	11.70
2459	NYSE	CNS	Tue, Feb 26, 2002	11.67	11.67	11.62	11.63
2458	NYSE	CNS	Mon, Feb 25, 2002	11.60	11.67	11.60	11.67
2457	NYSE	CNS	Fri, Feb 22, 2002	11.68	11.68	11.57	11.60
2456	NYSE	CNS	Thu, Feb 21, 2002	11.64	11.64	11.60	11.60
2455	NYSE	CNS	Wed, Feb 20, 2002	11.62	11.66	11.60	11.66
2454	NYSE	CNS	Tue, Feb 19, 2002	11.72	11.73	11.64	11.64
2453	NYSE	CNS	Fri, Feb 15, 2002	11.70	11.70	11.64	11.68
2452	NYSE	CNS	Thu, Feb 14, 2002	11.69	11.70	11.69	11.70
2451	NYSE	CNS	Wed, Feb 13, 2002	11.70	11.70	11.64	11.65
2450	NYSE	CNS	Tue, Feb 12, 2002	11.80	11.84	11.78	11.84
2449	NYSE	CNS	Mon, Feb 11, 2002	11.84	11.84	11.75	11.75
2448	NYSE	CNS	Fri, Feb 8, 2002	11.85	11.85	11.82	11.82
2447	NYSE	CNS	Thu, Feb 7, 2002	11.86	11.95	11.80	11.82
2446	NYSE	CNS	Wed, Feb 6, 2002	11.80	11.85	11.78	11.85
2445	NYSE	CNS	Tue, Feb 5, 2002	11.80	11.90	11.80	11.85
2444	NYSE	CNS	Mon, Feb 4, 2002	11.74	11.90	11.72	11.85
2443	NYSE	CNS	Fri, Feb 1, 2002	11.73	11.78	11.71	11.78
2442	NYSE	CNS	Thu, Jan 31, 2002	11.75	11.75	11.65	11.68
2441	NYSE	CNS	Wed, Jan 30, 2002	11.78	11.78	11.64	11.65
2440	NYSE	CNS	Tue, Jan 29, 2002	11.70	11.77	11.70	11.75
2439	NYSE	CNS	Mon, Jan 28, 2002	11.81	11.81	11.75	11.75
2438	NYSE	CNS	Fri, Jan 25, 2002	11.77	11.80	11.72	11.80
2437	NYSE	CNS	Thu, Jan 24, 2002	11.70	11.76	11.65	11.76
2436	NYSE	CNS	Wed, Jan 23, 2002	11.70	11.75	11.65	11.70
2435	NYSE	CNS	Tue, Jan 22, 2002	11.71	11.71	11.60	11.60
2434	NYSE	CNS	Fri, Jan 18, 2002	11.73	11.73	11.62	11.71
2433	NYSE	CNS	Thu, Jan 17, 2002	11.67	11.70	11.67	11.70
2432	NYSE	CNS	Wed, Jan 16, 2002	11.65	11.73	11.62	11.71
2431	NYSE	CNS	Tue, Jan 15, 2002	11.63	11.63	11.62	11.62
2430	NYSE	CNS	Mon, Jan 14, 2002	11.75	11.77	11.69	11.70
2429	NYSE	CNS	Fri, Jan 11, 2002	11.85	11.85	11.65	11.65
2428	NYSE	CNS	Thu, Jan 10, 2002	11.80	11.84	11.70	11.84
2427	NYSE	CNS	Wed, Jan 9, 2002	11.83	11.90	11.70	11.70
2426	NYSE	CNS	Tue, Jan 8, 2002	11.89	11.89	11.80	11.80
2425	NYSE	CNS	Mon, Jan 7, 2002	11.85	11.89	11.85	11.89
2424	NYSE	CNS	Fri, Jan 4, 2002	11.67	11.88	11.67	11.79
2423	NYSE	CNS	Thu, Jan 3, 2002	11.65	11.73	11.57	11.73
2422	NYSE	CNS	Wed, Jan 2, 2002	11.40	11.65	11.40	11.65
2421	NYSE	CNS	Mon, Dec 31, 2001	11.43	11.48	11.43	11.45
2420	NYSE	CNS	Fri, Dec 28, 2001	11.32	11.33	11.32	11.33
2419	NYSE	CNS	Thu, Dec 27, 2001	11.33	11.34	11.33	11.34
2418	NYSE	CNS	Wed, Dec 26, 2001	11.22	11.30	11.15	11.30
2417	NYSE	CNS	Mon, Dec 24, 2001	11.08	11.13	11.08	11.13
2416	NYSE	CNS	Fri, Dec 21, 2001	11.07	11.22	11.02	11.17
2415	NYSE	CNS	Thu, Dec 20, 2001	11.17	11.22	11.05	11.05
2414	NYSE	CNS	Wed, Dec 19, 2001	11.18	11.18	11.09	11.12
2413	NYSE	CNS	Tue, Dec 18, 2001	11.24	11.24	11.15	11.15
2412	NYSE	CNS	Mon, Dec 17, 2001	11.30	11.34	11.12	11.23
2411	NYSE	CNS	Fri, Dec 14, 2001	11.35	11.44	11.26	11.30
2410	NYSE	CNS	Thu, Dec 13, 2001	11.41	11.45	11.25	11.25
2409	NYSE	CNS	Wed, Dec 12, 2001	11.55	11.57	11.46	11.51
2408	NYSE	CNS	Tue, Dec 11, 2001	11.52	11.64	11.51	11.51
2407	NYSE	CNS	Mon, Dec 10, 2001	11.79	11.79	11.60	11.60
2406	NYSE	CNS	Fri, Dec 7, 2001	11.90	11.90	11.60	11.79
2405	NYSE	CNS	Thu, Dec 6, 2001	12.00	12.00	11.71	11.71
2404	NYSE	CNS	Wed, Dec 5, 2001	12.00	12.00	11.95	11.96
2403	NYSE	CNS	Tue, Dec 4, 2001	12.04	12.05	11.95	12.00
2402	NYSE	CNS	Mon, Dec 3, 2001	12.05	12.06	11.98	11.98
2401	NYSE	CNS	Fri, Nov 30, 2001	12.03	12.04	12.01	12.01
2400	NYSE	CNS	Thu, Nov 29, 2001	12.00	12.01	11.95	11.95
2399	NYSE	CNS	Wed, Nov 28, 2001	11.95	12.00	11.84	11.97
2398	NYSE	CNS	Tue, Nov 27, 2001	11.95	11.98	11.95	11.98
2397	NYSE	CNS	Mon, Nov 26, 2001	11.99	11.99	11.88	11.88
2396	NYSE	CNS	Fri, Nov 23, 2001	11.98	11.98	11.98	11.98
2395	NYSE	CNS	Wed, Nov 21, 2001	12.05	12.05	11.90	11.95
2394	NYSE	CNS	Tue, Nov 20, 2001	12.05	12.05	12.03	12.05
2393	NYSE	CNS	Mon, Nov 19, 2001	12.14	12.14	12.14	12.14
2392	NYSE	CNS	Fri, Nov 16, 2001	12.07	12.11	12.03	12.08
2391	NYSE	CNS	Thu, Nov 15, 2001	12.05	12.05	12.03	12.03
2390	NYSE	CNS	Wed, Nov 14, 2001	12.14	12.14	12.04	12.10
2389	NYSE	CNS	Tue, Nov 13, 2001	12.07	12.15	12.07	12.15
2388	NYSE	CNS	Mon, Nov 12, 2001	12.13	12.20	12.13	12.16
2387	NYSE	CNS	Fri, Nov 9, 2001	12.21	12.21	12.17	12.19
2386	NYSE	CNS	Thu, Nov 8, 2001	12.25	12.25	12.20	12.20
2385	NYSE	CNS	Wed, Nov 7, 2001	12.15	12.34	12.15	12.22
2384	NYSE	CNS	Tue, Nov 6, 2001	12.00	12.10	12.00	12.10
2383	NYSE	CNS	Mon, Nov 5, 2001	12.06	12.06	11.98	12.00
2382	NYSE	CNS	Fri, Nov 2, 2001	12.05	12.05	12.05	12.05
2381	NYSE	CNS	Thu, Nov 1, 2001	12.06	12.06	11.93	12.00
2380	NYSE	CNS	Wed, Oct 31, 2001	12.01	12.01	11.98	11.98
2379	NYSE	CNS	Tue, Oct 30, 2001	11.95	11.99	11.95	11.99
2378	NYSE	CNS	Mon, Oct 29, 2001	12.02	12.02	11.88	11.88
2377	NYSE	CNS	Fri, Oct 26, 2001	11.90	11.98	11.80	11.88
2376	NYSE	CNS	Thu, Oct 25, 2001	12.02	12.02	11.85	11.85
2375	NYSE	CNS	Wed, Oct 24, 2001	11.97	11.97	11.94	11.94
2374	NYSE	CNS	Tue, Oct 23, 2001	11.95	11.95	11.95	11.95
2373	NYSE	CNS	Mon, Oct 22, 2001	12.05	12.05	12.00	12.05
2372	NYSE	CNS	Fri, Oct 19, 2001	12.01	12.01	11.94	11.94
2371	NYSE	CNS	Thu, Oct 18, 2001	11.90	12.00	11.80	12.00
2370	NYSE	CNS	Wed, Oct 17, 2001	11.90	11.90	11.80	11.82
2369	NYSE	CNS	Tue, Oct 16, 2001	11.80	11.80	11.78	11.80
2368	NYSE	CNS	Mon, Oct 15, 2001	11.99	11.99	11.80	11.80
2367	NYSE	CNS	Fri, Oct 12, 2001	11.96	12.02	11.91	11.91
2366	NYSE	CNS	Thu, Oct 11, 2001	12.07	12.09	12.00	12.00
2365	NYSE	CNS	Wed, Oct 10, 2001	12.05	12.11	12.00	12.10
2364	NYSE	CNS	Tue, Oct 9, 2001	12.01	12.05	12.00	12.01
2363	NYSE	CNS	Mon, Oct 8, 2001	12.05	12.10	12.03	12.03
2362	NYSE	CNS	Fri, Oct 5, 2001	12.00	12.05	12.00	12.00
2361	NYSE	CNS	Thu, Oct 4, 2001	12.05	12.05	11.97	12.00
2360	NYSE	CNS	Wed, Oct 3, 2001	11.95	12.05	11.93	11.97
2359	NYSE	CNS	Tue, Oct 2, 2001	11.90	11.95	11.83	11.94
2358	NYSE	CNS	Mon, Oct 1, 2001	11.85	11.90	11.76	11.83
2357	NYSE	CNS	Fri, Sep 28, 2001	11.76	11.89	11.68	11.81
2356	NYSE	CNS	Thu, Sep 27, 2001	11.80	11.80	11.62	11.66
2355	NYSE	CNS	Wed, Sep 26, 2001	11.65	11.80	11.61	11.70
2354	NYSE	CNS	Tue, Sep 25, 2001	11.70	11.70	11.50	11.55
2353	NYSE	CNS	Mon, Sep 24, 2001	11.31	11.65	11.28	11.45
2352	NYSE	CNS	Fri, Sep 21, 2001	11.25	11.35	11.15	11.21
2351	NYSE	CNS	Thu, Sep 20, 2001	12.00	12.00	11.55	11.55
2350	NYSE	CNS	Wed, Sep 19, 2001	12.20	12.20	11.86	12.00
2349	NYSE	CNS	Tue, Sep 18, 2001	12.24	12.32	12.21	12.32
2348	NYSE	CNS	Mon, Sep 17, 2001	12.25	12.32	12.20	12.25
2347	NYSE	CNS	Mon, Sep 10, 2001	12.30	12.38	12.30	12.31
2346	NYSE	CNS	Fri, Sep 7, 2001	12.33	12.38	12.32	12.32
2345	NYSE	CNS	Thu, Sep 6, 2001	12.34	12.38	12.34	12.34
2344	NYSE	CNS	Wed, Sep 5, 2001	12.41	12.41	12.35	12.35
2343	NYSE	CNS	Tue, Sep 4, 2001	12.45	12.48	12.41	12.41
2342	NYSE	CNS	Fri, Aug 31, 2001	12.46	12.47	12.41	12.41
2341	NYSE	CNS	Thu, Aug 30, 2001	12.40	12.40	12.37	12.37
2340	NYSE	CNS	Wed, Aug 29, 2001	12.37	12.47	12.37	12.38
2339	NYSE	CNS	Tue, Aug 28, 2001	12.28	12.38	12.28	12.30
2338	NYSE	CNS	Mon, Aug 27, 2001	12.30	12.35	12.28	12.28
2337	NYSE	CNS	Fri, Aug 24, 2001	12.30	12.38	12.25	12.26
2336	NYSE	CNS	Thu, Aug 23, 2001	12.35	12.35	12.25	12.25
2335	NYSE	CNS	Wed, Aug 22, 2001	12.28	12.38	12.28	12.30
2334	NYSE	CNS	Tue, Aug 21, 2001	12.25	12.28	12.18	12.20
2333	NYSE	CNS	Mon, Aug 20, 2001	12.23	12.23	12.16	12.17
2332	NYSE	CNS	Fri, Aug 17, 2001	12.20	12.22	12.16	12.18
2331	NYSE	CNS	Thu, Aug 16, 2001	12.18	12.19	12.16	12.19
2330	NYSE	CNS	Wed, Aug 15, 2001	12.20	12.20	12.11	12.11
2329	NYSE	CNS	Tue, Aug 14, 2001	12.18	12.22	12.14	12.20
2328	NYSE	CNS	Mon, Aug 13, 2001	12.20	12.20	12.14	12.15
2327	NYSE	CNS	Fri, Aug 10, 2001	12.15	12.22	12.15	12.21
2326	NYSE	CNS	Thu, Aug 9, 2001	12.13	12.15	12.13	12.15
2325	NYSE	CNS	Wed, Aug 8, 2001	12.08	12.08	12.08	12.08
2324	NYSE	CNS	Tue, Aug 7, 2001	12.00	12.08	12.00	12.06
2323	NYSE	CNS	Mon, Aug 6, 2001	12.03	12.07	12.00	12.00
2322	NYSE	CNS	Fri, Aug 3, 2001	11.94	12.05	11.94	11.98
2321	NYSE	CNS	Thu, Aug 2, 2001	12.00	12.09	12.00	12.00
2320	NYSE	CNS	Wed, Aug 1, 2001	12.00	12.04	11.95	11.95
2319	NYSE	CNS	Tue, Jul 31, 2001	11.98	12.05	11.95	11.95
2318	NYSE	CNS	Mon, Jul 30, 2001	11.88	11.99	11.87	11.88
2317	NYSE	CNS	Fri, Jul 27, 2001	11.84	11.84	11.82	11.82
2316	NYSE	CNS	Thu, Jul 26, 2001	11.87	11.89	11.80	11.88
2315	NYSE	CNS	Wed, Jul 25, 2001	11.85	11.87	11.80	11.85
2314	NYSE	CNS	Tue, Jul 24, 2001	11.89	11.89	11.75	11.75
2313	NYSE	CNS	Mon, Jul 23, 2001	11.84	11.87	11.75	11.87
2312	NYSE	CNS	Fri, Jul 20, 2001	11.77	11.81	11.76	11.81
2311	NYSE	CNS	Thu, Jul 19, 2001	11.76	11.76	11.70	11.76
2310	NYSE	CNS	Wed, Jul 18, 2001	11.73	11.73	11.73	11.73
2309	NYSE	CNS	Tue, Jul 17, 2001	11.75	11.75	11.69	11.70
2308	NYSE	CNS	Mon, Jul 16, 2001	11.76	11.76	11.69	11.70
2307	NYSE	CNS	Fri, Jul 13, 2001	11.73	11.73	11.70	11.70
2306	NYSE	CNS	Thu, Jul 12, 2001	11.73	11.84	11.69	11.69
2305	NYSE	CNS	Wed, Jul 11, 2001	11.87	11.87	11.87	11.87
2304	NYSE	CNS	Tue, Jul 10, 2001	11.79	11.86	11.79	11.80
2303	NYSE	CNS	Mon, Jul 9, 2001	11.75	11.79	11.75	11.79
2302	NYSE	CNS	Fri, Jul 6, 2001	11.80	11.80	11.73	11.78
2301	NYSE	CNS	Thu, Jul 5, 2001	11.75	11.82	11.73	11.73
2300	NYSE	CNS	Tue, Jul 3, 2001	11.82	11.82	11.73	11.75
2299	NYSE	CNS	Mon, Jul 2, 2001	11.80	11.80	11.72	11.80
2298	NYSE	CNS	Fri, Jun 29, 2001	11.79	11.79	11.79	11.79
2297	NYSE	CNS	Thu, Jun 28, 2001	11.70	11.78	11.69	11.69
2296	NYSE	CNS	Wed, Jun 27, 2001	11.73	11.75	11.67	11.72
2295	NYSE	CNS	Tue, Jun 26, 2001	11.65	11.70	11.62	11.67
2294	NYSE	CNS	Mon, Jun 25, 2001	11.58	11.68	11.58	11.67
2293	NYSE	CNS	Fri, Jun 22, 2001	11.60	11.62	11.57	11.62
2292	NYSE	CNS	Thu, Jun 21, 2001	11.65	11.65	11.57	11.59
2291	NYSE	CNS	Wed, Jun 20, 2001	11.60	11.60	11.60	11.60
2290	NYSE	CNS	Tue, Jun 19, 2001	11.52	11.58	11.52	11.58
2289	NYSE	CNS	Mon, Jun 18, 2001	11.50	11.52	11.50	11.52
2288	NYSE	CNS	Fri, Jun 15, 2001	11.46	11.54	11.46	11.52
2287	NYSE	CNS	Thu, Jun 14, 2001	11.52	11.53	11.45	11.46
2286	NYSE	CNS	Wed, Jun 13, 2001	11.60	11.60	11.53	11.53
2285	NYSE	CNS	Tue, Jun 12, 2001	11.61	11.67	11.61	11.67
2284	NYSE	CNS	Mon, Jun 11, 2001	11.56	11.65	11.56	11.61
2283	NYSE	CNS	Fri, Jun 8, 2001	11.60	11.60	11.56	11.56
2282	NYSE	CNS	Thu, Jun 7, 2001	11.59	11.60	11.58	11.60
2281	NYSE	CNS	Wed, Jun 6, 2001	11.65	11.65	11.60	11.60
2280	NYSE	CNS	Tue, Jun 5, 2001	11.64	11.65	11.59	11.65
2279	NYSE	CNS	Mon, Jun 4, 2001	11.71	11.71	11.60	11.60
2278	NYSE	CNS	Fri, Jun 1, 2001	11.67	11.70	11.67	11.70
2277	NYSE	CNS	Thu, May 31, 2001	11.64	11.66	11.60	11.66
2276	NYSE	CNS	Wed, May 30, 2001	11.65	11.65	11.60	11.60
2275	NYSE	CNS	Tue, May 29, 2001	11.67	11.67	11.62	11.62
2274	NYSE	CNS	Fri, May 25, 2001	11.63	11.66	11.60	11.60
2273	NYSE	CNS	Thu, May 24, 2001	11.67	11.67	11.64	11.64
2272	NYSE	CNS	Wed, May 23, 2001	11.64	11.71	11.60	11.63
2271	NYSE	CNS	Tue, May 22, 2001	11.70	11.71	11.61	11.61
2270	NYSE	CNS	Mon, May 21, 2001	11.69	11.71	11.65	11.71
2269	NYSE	CNS	Fri, May 18, 2001	11.61	11.70	11.61	11.69
2268	NYSE	CNS	Thu, May 17, 2001	11.61	11.70	11.61	11.65
2267	NYSE	CNS	Wed, May 16, 2001	11.65	11.65	11.61	11.61
2266	NYSE	CNS	Tue, May 15, 2001	11.65	11.65	11.61	11.61
2265	NYSE	CNS	Mon, May 14, 2001	11.59	11.65	11.57	11.65
2264	NYSE	CNS	Fri, May 11, 2001	11.53	11.59	11.51	11.55
2263	NYSE	CNS	Thu, May 10, 2001	11.66	11.66	11.55	11.59
2262	NYSE	CNS	Wed, May 9, 2001	11.61	11.66	11.58	11.60
2261	NYSE	CNS	Tue, May 8, 2001	11.58	11.60	11.55	11.55
2260	NYSE	CNS	Mon, May 7, 2001	11.60	11.60	11.58	11.58
2259	NYSE	CNS	Fri, May 4, 2001	11.60	11.60	11.55	11.55
2258	NYSE	CNS	Thu, May 3, 2001	11.52	11.60	11.52	11.59
2257	NYSE	CNS	Wed, May 2, 2001	11.53	11.59	11.50	11.52
2256	NYSE	CNS	Tue, May 1, 2001	11.54	11.54	11.52	11.52
2255	NYSE	CNS	Mon, Apr 30, 2001	11.54	11.54	11.46	11.50
2254	NYSE	CNS	Fri, Apr 27, 2001	11.55	11.55	11.45	11.45
2253	NYSE	CNS	Thu, Apr 26, 2001	11.49	11.58	11.49	11.51
2252	NYSE	CNS	Wed, Apr 25, 2001	11.53	11.53	11.48	11.48
2251	NYSE	CNS	Tue, Apr 24, 2001	11.43	11.53	11.40	11.51
2250	NYSE	CNS	Mon, Apr 23, 2001	11.58	11.58	11.43	11.50
2249	NYSE	CNS	Fri, Apr 20, 2001	11.51	11.58	11.51	11.58
2248	NYSE	CNS	Thu, Apr 19, 2001	11.58	11.58	11.51	11.51
2247	NYSE	CNS	Wed, Apr 18, 2001	11.55	11.55	11.46	11.51
2246	NYSE	CNS	Tue, Apr 17, 2001	11.50	11.55	11.40	11.55
2245	NYSE	CNS	Mon, Apr 16, 2001	11.41	11.55	11.39	11.50
2244	NYSE	CNS	Thu, Apr 12, 2001	11.58	11.58	11.48	11.48
2243	NYSE	CNS	Wed, Apr 11, 2001	11.65	11.65	11.51	11.51
2242	NYSE	CNS	Tue, Apr 10, 2001	11.70	11.76	11.67	11.76
2241	NYSE	CNS	Mon, Apr 9, 2001	11.72	11.82	11.71	11.76
2240	NYSE	CNS	Fri, Apr 6, 2001	11.81	11.83	11.74	11.74
2239	NYSE	CNS	Thu, Apr 5, 2001	11.72	11.72	11.68	11.69
2238	NYSE	CNS	Wed, Apr 4, 2001	11.70	11.74	11.65	11.67
2237	NYSE	CNS	Tue, Apr 3, 2001	11.70	11.70	11.61	11.70
2236	NYSE	CNS	Mon, Apr 2, 2001	11.51	11.67	11.51	11.67
2235	NYSE	CNS	Fri, Mar 30, 2001	11.60	11.60	11.51	11.55
2234	NYSE	CNS	Thu, Mar 29, 2001	11.50	11.60	11.49	11.50
2233	NYSE	CNS	Wed, Mar 28, 2001	11.53	11.53	11.43	11.44
2232	NYSE	CNS	Tue, Mar 27, 2001	11.57	11.57	11.50	11.50
2231	NYSE	CNS	Mon, Mar 26, 2001	11.55	11.59	11.51	11.59
2230	NYSE	CNS	Fri, Mar 23, 2001	11.48	11.60	11.45	11.60
2229	NYSE	CNS	Thu, Mar 22, 2001	11.69	11.69	11.48	11.48
2228	NYSE	CNS	Wed, Mar 21, 2001	11.65	11.72	11.61	11.69
2227	NYSE	CNS	Tue, Mar 20, 2001	11.68	11.70	11.65	11.65
2226	NYSE	CNS	Mon, Mar 19, 2001	11.74	11.75	11.72	11.75
2225	NYSE	CNS	Fri, Mar 16, 2001	11.65	11.65	11.65	11.65
2224	NYSE	CNS	Thu, Mar 15, 2001	11.65	11.68	11.61	11.63
2223	NYSE	CNS	Wed, Mar 14, 2001	11.63	11.64	11.58	11.61
2222	NYSE	CNS	Tue, Mar 13, 2001	11.65	11.65	11.57	11.57
2221	NYSE	CNS	Mon, Mar 12, 2001	11.68	11.71	11.64	11.67
2220	NYSE	CNS	Fri, Mar 9, 2001	11.65	11.69	11.64	11.64
2219	NYSE	CNS	Thu, Mar 8, 2001	11.65	11.67	11.64	11.67
2218	NYSE	CNS	Wed, Mar 7, 2001	11.70	11.70	11.62	11.63
2217	NYSE	CNS	Tue, Mar 6, 2001	11.69	11.69	11.66	11.68
2216	NYSE	CNS	Mon, Mar 5, 2001	11.69	11.70	11.64	11.70
2215	NYSE	CNS	Fri, Mar 2, 2001	11.66	11.66	11.62	11.65
2214	NYSE	CNS	Thu, Mar 1, 2001	11.67	11.71	11.65	11.65
2213	NYSE	CNS	Wed, Feb 28, 2001	11.70	11.81	11.61	11.61
2212	NYSE	CNS	Tue, Feb 27, 2001	11.55	11.65	11.52	11.65
2211	NYSE	CNS	Mon, Feb 26, 2001	11.50	11.51	11.40	11.51
2210	NYSE	CNS	Fri, Feb 23, 2001	11.65	11.65	11.56	11.56
2209	NYSE	CNS	Thu, Feb 22, 2001	11.73	11.73	11.71	11.71
2208	NYSE	CNS	Wed, Feb 21, 2001	11.85	11.85	11.73	11.73
2207	NYSE	CNS	Tue, Feb 20, 2001	11.90	11.90	11.81	11.81
2206	NYSE	CNS	Fri, Feb 16, 2001	11.92	11.94	11.90	11.90
2205	NYSE	CNS	Thu, Feb 15, 2001	11.87	11.93	11.85	11.90
2204	NYSE	CNS	Wed, Feb 14, 2001	11.85	11.90	11.82	11.87
2203	NYSE	CNS	Tue, Feb 13, 2001	11.82	11.90	11.82	11.90
2202	NYSE	CNS	Mon, Feb 12, 2001	11.75	11.82	11.75	11.82
2201	NYSE	CNS	Fri, Feb 9, 2001	11.81	11.81	11.75	11.75
2200	NYSE	CNS	Thu, Feb 8, 2001	11.74	11.82	11.72	11.75
2199	NYSE	CNS	Wed, Feb 7, 2001	11.86	11.86	11.74	11.74
2198	NYSE	CNS	Tue, Feb 6, 2001	11.85	11.86	11.85	11.86
2197	NYSE	CNS	Mon, Feb 5, 2001	11.87	11.87	11.78	11.83
2196	NYSE	CNS	Fri, Feb 2, 2001	11.84	11.88	11.77	11.88
2195	NYSE	CNS	Thu, Feb 1, 2001	11.75	11.95	11.75	11.86
2194	NYSE	CNS	Wed, Jan 31, 2001	11.74	11.86	11.64	11.72
2193	NYSE	CNS	Tue, Jan 30, 2001	11.67	11.71	11.66	11.69
2192	NYSE	CNS	Mon, Jan 29, 2001	11.65	11.68	11.57	11.65
2191	NYSE	CNS	Fri, Jan 26, 2001	11.69	11.69	11.59	11.59
2190	NYSE	CNS	Thu, Jan 25, 2001	11.59	11.65	11.52	11.60
2189	NYSE	CNS	Wed, Jan 24, 2001	11.52	11.60	11.51	11.59
2188	NYSE	CNS	Tue, Jan 23, 2001	11.56	11.59	11.53	11.59
2187	NYSE	CNS	Mon, Jan 22, 2001	11.50	11.55	11.50	11.51
2186	NYSE	CNS	Fri, Jan 19, 2001	11.39	11.56	11.39	11.50
2185	NYSE	CNS	Thu, Jan 18, 2001	11.45	11.45	11.34	11.39
2184	NYSE	CNS	Wed, Jan 17, 2001	11.45	11.50	11.36	11.40
2183	NYSE	CNS	Tue, Jan 16, 2001	11.45	11.47	11.45	11.47
2182	NYSE	CNS	Fri, Jan 12, 2001	11.48	11.54	11.42	11.54
2181	NYSE	CNS	Thu, Jan 11, 2001	11.50	11.50	11.42	11.42
2180	NYSE	CNS	Wed, Jan 10, 2001	11.60	11.60	11.48	11.59
2179	NYSE	CNS	Tue, Jan 9, 2001	11.49	11.60	11.42	11.60
2178	NYSE	CNS	Mon, Jan 8, 2001	11.53	11.54	11.42	11.42
2177	NYSE	CNS	Fri, Jan 5, 2001	11.45	11.55	11.42	11.42
2176	NYSE	CNS	Thu, Jan 4, 2001	11.37	11.40	11.31	11.40
2175	NYSE	CNS	Wed, Jan 3, 2001	11.25	11.36	11.25	11.26
2174	NYSE	CNS	Tue, Jan 2, 2001	11.21	11.25	11.21	11.25
2173	NYSE	CNS	Fri, Dec 29, 2000	11.24	11.24	11.10	11.20
2172	NYSE	CNS	Thu, Dec 28, 2000	11.21	11.24	11.21	11.24
2171	NYSE	CNS	Wed, Dec 27, 2000	11.12	11.24	11.12	11.20
2170	NYSE	CNS	Tue, Dec 26, 2000	11.02	11.19	10.87	11.19
2169	NYSE	CNS	Fri, Dec 22, 2000	11.00	11.11	10.91	11.00
2168	NYSE	CNS	Thu, Dec 21, 2000	11.09	11.14	11.00	11.00
2167	NYSE	CNS	Wed, Dec 20, 2000	11.09	11.09	10.95	11.06
2166	NYSE	CNS	Tue, Dec 19, 2000	11.04	11.05	10.97	11.05
2165	NYSE	CNS	Mon, Dec 18, 2000	10.85	11.00	10.82	10.93
2164	NYSE	CNS	Fri, Dec 15, 2000	10.82	10.82	10.81	10.81
2163	NYSE	CNS	Thu, Dec 14, 2000	10.80	10.87	10.79	10.87
2162	NYSE	CNS	Wed, Dec 13, 2000	10.90	10.90	10.80	10.80
2161	NYSE	CNS	Tue, Dec 12, 2000	10.95	11.00	10.89	10.95
2160	NYSE	CNS	Mon, Dec 11, 2000	10.99	10.99	10.86	10.99
2159	NYSE	CNS	Fri, Dec 8, 2000	10.87	10.98	10.83	10.98
2158	NYSE	CNS	Thu, Dec 7, 2000	10.69	10.89	10.63	10.89
2157	NYSE	CNS	Wed, Dec 6, 2000	10.61	10.69	10.61	10.69
2156	NYSE	CNS	Tue, Dec 5, 2000	10.58	10.63	10.50	10.63
2155	NYSE	CNS	Mon, Dec 4, 2000	10.70	10.70	10.46	10.46
2154	NYSE	CNS	Fri, Dec 1, 2000	10.63	10.75	10.62	10.65
2153	NYSE	CNS	Thu, Nov 30, 2000	10.57	10.68	10.50	10.51
2152	NYSE	CNS	Wed, Nov 29, 2000	10.62	10.62	10.50	10.50
2151	NYSE	CNS	Tue, Nov 28, 2000	10.64	10.65	10.55	10.55
2150	NYSE	CNS	Mon, Nov 27, 2000	10.65	10.65	10.60	10.60
2149	NYSE	CNS	Fri, Nov 24, 2000	10.61	10.61	10.60	10.60
2148	NYSE	CNS	Wed, Nov 22, 2000	10.72	10.72	10.61	10.61
2147	NYSE	CNS	Tue, Nov 21, 2000	10.63	10.72	10.59	10.72
2146	NYSE	CNS	Mon, Nov 20, 2000	10.77	10.77	10.58	10.63
2145	NYSE	CNS	Fri, Nov 17, 2000	10.70	10.77	10.70	10.77
2144	NYSE	CNS	Thu, Nov 16, 2000	10.84	10.84	10.70	10.70
2143	NYSE	CNS	Wed, Nov 15, 2000	10.83	10.84	10.79	10.84
2142	NYSE	CNS	Tue, Nov 14, 2000	10.85	10.85	10.77	10.78
2141	NYSE	CNS	Mon, Nov 13, 2000	10.90	10.90	10.76	10.80
2140	NYSE	CNS	Fri, Nov 10, 2000	10.89	10.92	10.78	10.89
2139	NYSE	CNS	Thu, Nov 9, 2000	10.78	10.82	10.78	10.78
2138	NYSE	CNS	Wed, Nov 8, 2000	10.91	10.91	10.78	10.78
2137	NYSE	CNS	Tue, Nov 7, 2000	10.91	10.94	10.84	10.90
2136	NYSE	CNS	Mon, Nov 6, 2000	10.84	10.91	10.84	10.86
2135	NYSE	CNS	Fri, Nov 3, 2000	10.80	10.84	10.77	10.84
2134	NYSE	CNS	Thu, Nov 2, 2000	10.77	10.80	10.77	10.80
2133	NYSE	CNS	Wed, Nov 1, 2000	10.84	10.84	10.80	10.80
2132	NYSE	CNS	Tue, Oct 31, 2000	10.85	10.85	10.80	10.80
2131	NYSE	CNS	Mon, Oct 30, 2000	10.84	10.84	10.80	10.84
2130	NYSE	CNS	Fri, Oct 27, 2000	10.91	10.92	10.77	10.77
2129	NYSE	CNS	Thu, Oct 26, 2000	10.93	10.93	10.81	10.91
2128	NYSE	CNS	Wed, Oct 25, 2000	10.88	10.95	10.85	10.93
2127	NYSE	CNS	Tue, Oct 24, 2000	10.98	10.98	10.84	10.87
2126	NYSE	CNS	Mon, Oct 23, 2000	11.00	11.00	10.87	10.95
2125	NYSE	CNS	Fri, Oct 20, 2000	10.84	11.00	10.84	11.00
2124	NYSE	CNS	Thu, Oct 19, 2000	10.97	10.97	10.83	10.83
2123	NYSE	CNS	Wed, Oct 18, 2000	10.96	10.97	10.96	10.97
2122	NYSE	CNS	Tue, Oct 17, 2000	11.03	11.03	10.96	10.96
2121	NYSE	CNS	Mon, Oct 16, 2000	10.94	11.05	10.93	10.96
2120	NYSE	CNS	Fri, Oct 13, 2000	11.04	11.06	11.04	11.06
2119	NYSE	CNS	Thu, Oct 12, 2000	11.03	11.03	10.89	10.95
2118	NYSE	CNS	Wed, Oct 11, 2000	11.04	11.04	11.04	11.04
2117	NYSE	CNS	Tue, Oct 10, 2000	11.04	11.04	10.97	11.04
2116	NYSE	CNS	Mon, Oct 9, 2000	11.01	11.02	10.93	11.02
2115	NYSE	CNS	Fri, Oct 6, 2000	11.01	11.02	10.88	10.88
2114	NYSE	CNS	Thu, Oct 5, 2000	11.02	11.05	10.88	10.95
2113	NYSE	CNS	Wed, Oct 4, 2000	11.05	11.05	10.91	10.95
2112	NYSE	CNS	Tue, Oct 3, 2000	10.98	11.10	10.98	11.00
2111	NYSE	CNS	Mon, Oct 2, 2000	11.11	11.11	10.98	11.11
2110	NYSE	CNS	Fri, Sep 29, 2000	10.99	11.06	10.90	11.06
2109	NYSE	CNS	Thu, Sep 28, 2000	10.90	10.99	10.90	10.92
2108	NYSE	CNS	Wed, Sep 27, 2000	11.06	11.06	10.90	10.90
2107	NYSE	CNS	Tue, Sep 26, 2000	11.00	11.12	10.92	11.05
2106	NYSE	CNS	Mon, Sep 25, 2000	11.00	11.00	10.89	10.99
2105	NYSE	CNS	Fri, Sep 22, 2000	11.06	11.06	10.94	11.00
2104	NYSE	CNS	Thu, Sep 21, 2000	11.13	11.13	11.00	11.06
2103	NYSE	CNS	Wed, Sep 20, 2000	11.06	11.06	11.00	11.00
2102	NYSE	CNS	Tue, Sep 19, 2000	11.00	11.06	10.94	11.06
2101	NYSE	CNS	Mon, Sep 18, 2000	11.13	11.13	10.94	10.94
2100	NYSE	CNS	Fri, Sep 15, 2000	11.06	11.13	11.00	11.13
2099	NYSE	CNS	Thu, Sep 14, 2000	11.13	11.13	11.13	11.13
2098	NYSE	CNS	Wed, Sep 13, 2000	11.25	11.25	11.06	11.13
2097	NYSE	CNS	Tue, Sep 12, 2000	11.25	11.25	11.13	11.19
2096	NYSE	CNS	Mon, Sep 11, 2000	10.94	11.19	10.94	11.13
2095	NYSE	CNS	Fri, Sep 8, 2000	10.94	11.00	10.94	11.00
2094	NYSE	CNS	Thu, Sep 7, 2000	11.06	11.06	10.94	10.94
2093	NYSE	CNS	Wed, Sep 6, 2000	11.00	11.06	10.94	11.06
2092	NYSE	CNS	Tue, Sep 5, 2000	11.00	11.06	10.94	11.00
2091	NYSE	CNS	Fri, Sep 1, 2000	11.00	11.06	10.94	10.94
2090	NYSE	CNS	Thu, Aug 31, 2000	11.13	11.13	11.00	11.06
2089	NYSE	CNS	Wed, Aug 30, 2000	11.13	11.13	11.06	11.06
2088	NYSE	CNS	Tue, Aug 29, 2000	11.13	11.13	11.06	11.13
2087	NYSE	CNS	Mon, Aug 28, 2000	11.13	11.13	11.06	11.13
2086	NYSE	CNS	Fri, Aug 25, 2000	11.00	11.13	11.00	11.13
2085	NYSE	CNS	Thu, Aug 24, 2000	11.13	11.19	11.00	11.06
2084	NYSE	CNS	Wed, Aug 23, 2000	11.13	11.19	10.94	11.19
2083	NYSE	CNS	Tue, Aug 22, 2000	11.00	11.06	10.94	10.94
2082	NYSE	CNS	Mon, Aug 21, 2000	11.06	11.06	10.94	11.00
2081	NYSE	CNS	Fri, Aug 18, 2000	11.00	11.06	10.94	11.06
2080	NYSE	CNS	Thu, Aug 17, 2000	11.00	11.13	11.00	11.13
2079	NYSE	CNS	Wed, Aug 16, 2000	10.94	11.00	10.81	11.00
2078	NYSE	CNS	Tue, Aug 15, 2000	10.88	10.94	10.81	10.94
2077	NYSE	CNS	Mon, Aug 14, 2000	11.00	11.00	10.88	10.88
2076	NYSE	CNS	Fri, Aug 11, 2000	10.88	10.88	10.88	10.88
2075	NYSE	CNS	Thu, Aug 10, 2000	10.94	11.00	10.88	10.94
2074	NYSE	CNS	Wed, Aug 9, 2000	10.81	10.88	10.75	10.88
2073	NYSE	CNS	Tue, Aug 8, 2000	10.88	10.88	10.75	10.75
2072	NYSE	CNS	Mon, Aug 7, 2000	10.81	10.88	10.75	10.88
2071	NYSE	CNS	Fri, Aug 4, 2000	10.81	10.81	10.69	10.81
2070	NYSE	CNS	Thu, Aug 3, 2000	10.75	10.75	10.69	10.75
2069	NYSE	CNS	Wed, Aug 2, 2000	10.69	10.75	10.69	10.69
2068	NYSE	CNS	Tue, Aug 1, 2000	10.88	10.88	10.63	10.69
2067	NYSE	CNS	Mon, Jul 31, 2000	10.88	10.88	10.75	10.81
2066	NYSE	CNS	Fri, Jul 28, 2000	11.00	11.00	10.81	10.81
2065	NYSE	CNS	Thu, Jul 27, 2000	11.00	11.06	10.94	10.94
2064	NYSE	CNS	Wed, Jul 26, 2000	10.88	11.00	10.88	10.88
2063	NYSE	CNS	Tue, Jul 25, 2000	10.81	10.94	10.81	10.81
2062	NYSE	CNS	Mon, Jul 24, 2000	10.88	10.94	10.75	10.81
2061	NYSE	CNS	Fri, Jul 21, 2000	10.88	10.88	10.81	10.81
2060	NYSE	CNS	Thu, Jul 20, 2000	10.75	10.88	10.75	10.81
2059	NYSE	CNS	Wed, Jul 19, 2000	10.75	10.81	10.69	10.75
2058	NYSE	CNS	Tue, Jul 18, 2000	10.63	10.63	10.63	10.63
2057	NYSE	CNS	Mon, Jul 17, 2000	10.69	10.69	10.63	10.69
2056	NYSE	CNS	Fri, Jul 14, 2000	10.88	10.88	10.63	10.69
2055	NYSE	CNS	Thu, Jul 13, 2000	10.69	10.88	10.69	10.88
2054	NYSE	CNS	Wed, Jul 12, 2000	10.81	10.81	10.69	10.69
2053	NYSE	CNS	Tue, Jul 11, 2000	10.81	10.81	10.75	10.75
2052	NYSE	CNS	Mon, Jul 10, 2000	10.88	10.88	10.81	10.81
2051	NYSE	CNS	Fri, Jul 7, 2000	10.94	10.94	10.81	10.88
2050	NYSE	CNS	Thu, Jul 6, 2000	10.81	10.88	10.75	10.88
2049	NYSE	CNS	Wed, Jul 5, 2000	10.88	10.88	10.75	10.81
2048	NYSE	CNS	Mon, Jul 3, 2000	10.81	10.81	10.69	10.75
2047	NYSE	CNS	Fri, Jun 30, 2000	10.75	10.81	10.75	10.75
2046	NYSE	CNS	Thu, Jun 29, 2000	10.69	10.69	10.63	10.63
2045	NYSE	CNS	Wed, Jun 28, 2000	10.75	10.75	10.63	10.69
2044	NYSE	CNS	Tue, Jun 27, 2000	10.69	10.69	10.63	10.69
2043	NYSE	CNS	Mon, Jun 26, 2000	10.75	10.75	10.63	10.69
2042	NYSE	CNS	Fri, Jun 23, 2000	10.69	10.75	10.69	10.69
2041	NYSE	CNS	Thu, Jun 22, 2000	10.69	10.69	10.63	10.63
2040	NYSE	CNS	Wed, Jun 21, 2000	10.69	10.69	10.63	10.63
2039	NYSE	CNS	Tue, Jun 20, 2000	10.69	10.69	10.63	10.63
2038	NYSE	CNS	Mon, Jun 19, 2000	10.63	10.63	10.50	10.63
2037	NYSE	CNS	Fri, Jun 16, 2000	10.56	10.56	10.56	10.56
2036	NYSE	CNS	Thu, Jun 15, 2000	10.56	10.63	10.56	10.63
2035	NYSE	CNS	Wed, Jun 14, 2000	10.63	10.63	10.50	10.56
2034	NYSE	CNS	Tue, Jun 13, 2000	10.63	10.63	10.56	10.63
2033	NYSE	CNS	Mon, Jun 12, 2000	10.69	10.69	10.63	10.69
2032	NYSE	CNS	Fri, Jun 9, 2000	10.75	10.75	10.63	10.63
2031	NYSE	CNS	Thu, Jun 8, 2000	10.81	10.81	10.69	10.69
2030	NYSE	CNS	Wed, Jun 7, 2000	10.56	10.75	10.56	10.69
2029	NYSE	CNS	Tue, Jun 6, 2000	10.63	10.63	10.56	10.56
2028	NYSE	CNS	Mon, Jun 5, 2000	10.50	10.63	10.50	10.56
2027	NYSE	CNS	Fri, Jun 2, 2000	10.38	10.50	10.38	10.50
2026	NYSE	CNS	Thu, Jun 1, 2000	10.19	10.31	10.19	10.31
2025	NYSE	CNS	Wed, May 31, 2000	10.19	10.19	10.19	10.19
2024	NYSE	CNS	Tue, May 30, 2000	10.19	10.19	10.13	10.13
2023	NYSE	CNS	Fri, May 26, 2000	10.25	10.25	10.13	10.19
2022	NYSE	CNS	Thu, May 25, 2000	10.19	10.25	10.19	10.25
2021	NYSE	CNS	Wed, May 24, 2000	10.25	10.25	10.19	10.19
2020	NYSE	CNS	Tue, May 23, 2000	10.19	10.31	10.13	10.31
2019	NYSE	CNS	Mon, May 22, 2000	9.94	10.13	9.88	10.13
2018	NYSE	CNS	Fri, May 19, 2000	9.88	9.88	9.75	9.88
2017	NYSE	CNS	Thu, May 18, 2000	9.81	9.88	9.81	9.88
2016	NYSE	CNS	Wed, May 17, 2000	9.75	9.75	9.75	9.75
2015	NYSE	CNS	Tue, May 16, 2000	9.88	9.94	9.81	9.81
2014	NYSE	CNS	Mon, May 15, 2000	9.88	9.94	9.75	9.88
2013	NYSE	CNS	Fri, May 12, 2000	9.81	10.00	9.81	9.88
2012	NYSE	CNS	Thu, May 11, 2000	9.81	9.81	9.69	9.75
2011	NYSE	CNS	Wed, May 10, 2000	9.81	9.81	9.75	9.81
2010	NYSE	CNS	Tue, May 9, 2000	9.88	9.88	9.75	9.81
2009	NYSE	CNS	Mon, May 8, 2000	9.75	9.88	9.75	9.81
2008	NYSE	CNS	Fri, May 5, 2000	9.81	9.81	9.81	9.81
2007	NYSE	CNS	Thu, May 4, 2000	9.94	9.94	9.81	9.88
2006	NYSE	CNS	Wed, May 3, 2000	9.88	9.94	9.81	9.88
2005	NYSE	CNS	Tue, May 2, 2000	9.88	9.88	9.81	9.88
2004	NYSE	CNS	Mon, May 1, 2000	9.81	9.88	9.81	9.88
2003	NYSE	CNS	Fri, Apr 28, 2000	9.88	9.88	9.75	9.81
2002	NYSE	CNS	Thu, Apr 27, 2000	9.88	9.88	9.81	9.81
2001	NYSE	CNS	Wed, Apr 26, 2000	9.88	9.94	9.75	9.88
2000	NYSE	CNS	Tue, Apr 25, 2000	9.88	10.00	9.75	9.75
1999	NYSE	CNS	Mon, Apr 24, 2000	10.00	10.00	9.88	9.94
1998	NYSE	CNS	Thu, Apr 20, 2000	10.00	10.00	9.94	10.00
1997	NYSE	CNS	Wed, Apr 19, 2000	10.00	10.00	9.94	10.00
1996	NYSE	CNS	Tue, Apr 18, 2000	10.00	10.00	9.94	9.94
1995	NYSE	CNS	Mon, Apr 17, 2000	9.94	10.00	9.88	10.00
1994	NYSE	CNS	Fri, Apr 14, 2000	10.06	10.06	9.88	10.00
1993	NYSE	CNS	Thu, Apr 13, 2000	10.00	10.06	10.00	10.00
1992	NYSE	CNS	Wed, Apr 12, 2000	10.13	10.19	10.00	10.00
1991	NYSE	CNS	Tue, Apr 11, 2000	10.13	10.19	10.00	10.06
1990	NYSE	CNS	Mon, Apr 10, 2000	10.06	10.19	10.06	10.19
1989	NYSE	CNS	Fri, Apr 7, 2000	10.00	10.06	10.00	10.00
1988	NYSE	CNS	Thu, Apr 6, 2000	10.06	10.13	9.94	9.94
1987	NYSE	CNS	Wed, Apr 5, 2000	10.06	10.06	9.94	10.00
1986	NYSE	CNS	Tue, Apr 4, 2000	10.06	10.13	9.94	9.94
1985	NYSE	CNS	Mon, Apr 3, 2000	9.81	10.00	9.81	9.94
1984	NYSE	CNS	Fri, Mar 31, 2000	9.81	9.88	9.75	9.81
1983	NYSE	CNS	Thu, Mar 30, 2000	9.81	9.88	9.69	9.75
1982	NYSE	CNS	Wed, Mar 29, 2000	9.63	9.75	9.63	9.69
1981	NYSE	CNS	Tue, Mar 28, 2000	9.75	9.75	9.56	9.63
1980	NYSE	CNS	Mon, Mar 27, 2000	9.81	9.81	9.69	9.75
1979	NYSE	CNS	Fri, Mar 24, 2000	9.75	9.88	9.75	9.88
1978	NYSE	CNS	Thu, Mar 23, 2000	9.56	9.75	9.56	9.75
1977	NYSE	CNS	Wed, Mar 22, 2000	9.56	9.63	9.56	9.63
1976	NYSE	CNS	Tue, Mar 21, 2000	9.44	9.56	9.44	9.56
1975	NYSE	CNS	Mon, Mar 20, 2000	9.50	9.50	9.38	9.50
1974	NYSE	CNS	Fri, Mar 17, 2000	9.38	9.50	9.38	9.50
1973	NYSE	CNS	Thu, Mar 16, 2000	9.44	9.50	9.38	9.44
1972	NYSE	CNS	Wed, Mar 15, 2000	9.44	9.44	9.38	9.44
1971	NYSE	CNS	Tue, Mar 14, 2000	9.50	9.50	9.38	9.38
1970	NYSE	CNS	Mon, Mar 13, 2000	9.56	9.56	9.44	9.44
1969	NYSE	CNS	Fri, Mar 10, 2000	9.56	9.63	9.50	9.63
1968	NYSE	CNS	Thu, Mar 9, 2000	9.69	9.75	9.63	9.63
1967	NYSE	CNS	Wed, Mar 8, 2000	9.81	9.81	9.75	9.81
1966	NYSE	CNS	Tue, Mar 7, 2000	9.81	9.81	9.75	9.81
1965	NYSE	CNS	Mon, Mar 6, 2000	10.00	10.00	9.81	9.81
1964	NYSE	CNS	Fri, Mar 3, 2000	9.94	10.00	9.94	10.00
1963	NYSE	CNS	Thu, Mar 2, 2000	9.88	9.94	9.81	9.81
1962	NYSE	CNS	Wed, Mar 1, 2000	10.00	10.00	9.88	9.88
1961	NYSE	CNS	Tue, Feb 29, 2000	9.88	10.00	9.88	9.94
1960	NYSE	CNS	Mon, Feb 28, 2000	10.06	10.06	9.94	10.00
1959	NYSE	CNS	Fri, Feb 25, 2000	10.13	10.13	10.00	10.00
1958	NYSE	CNS	Thu, Feb 24, 2000	10.00	10.13	10.00	10.00
1957	NYSE	CNS	Wed, Feb 23, 2000	10.00	10.13	10.00	10.06
1956	NYSE	CNS	Tue, Feb 22, 2000	10.06	10.06	10.00	10.00
1955	NYSE	CNS	Fri, Feb 18, 2000	10.06	10.06	10.06	10.06
1954	NYSE	CNS	Thu, Feb 17, 2000	10.13	10.13	10.00	10.00
1953	NYSE	CNS	Wed, Feb 16, 2000	10.13	10.13	10.00	10.13
1952	NYSE	CNS	Tue, Feb 15, 2000	10.13	10.13	10.06	10.13
1951	NYSE	CNS	Mon, Feb 14, 2000	10.19	10.19	10.06	10.06
1950	NYSE	CNS	Fri, Feb 11, 2000	10.19	10.19	10.13	10.13
1949	NYSE	CNS	Thu, Feb 10, 2000	10.25	10.25	10.19	10.19
1948	NYSE	CNS	Wed, Feb 9, 2000	10.25	10.25	10.19	10.25
1947	NYSE	CNS	Tue, Feb 8, 2000	10.19	10.25	10.13	10.25
1946	NYSE	CNS	Mon, Feb 7, 2000	10.19	10.19	10.13	10.13
1945	NYSE	CNS	Fri, Feb 4, 2000	10.19	10.19	10.13	10.19
1944	NYSE	CNS	Thu, Feb 3, 2000	10.00	10.13	9.94	10.13
1943	NYSE	CNS	Wed, Feb 2, 2000	9.94	9.94	9.88	9.94
1942	NYSE	CNS	Tue, Feb 1, 2000	9.88	9.94	9.75	9.88
1941	NYSE	CNS	Mon, Jan 31, 2000	9.75	9.88	9.75	9.88
1940	NYSE	CNS	Fri, Jan 28, 2000	9.69	9.81	9.69	9.81
1939	NYSE	CNS	Thu, Jan 27, 2000	9.81	9.81	9.69	9.81
1938	NYSE	CNS	Wed, Jan 26, 2000	9.75	9.75	9.69	9.75
1937	NYSE	CNS	Tue, Jan 25, 2000	9.56	9.75	9.56	9.75
1936	NYSE	CNS	Mon, Jan 24, 2000	9.50	9.69	9.50	9.63
1935	NYSE	CNS	Fri, Jan 21, 2000	9.56	9.56	9.50	9.56
1934	NYSE	CNS	Thu, Jan 20, 2000	9.44	9.56	9.44	9.56
1933	NYSE	CNS	Wed, Jan 19, 2000	9.50	9.56	9.50	9.50
1932	NYSE	CNS	Tue, Jan 18, 2000	9.63	9.63	9.50	9.56
1931	NYSE	CNS	Fri, Jan 14, 2000	9.50	9.63	9.50	9.56
1930	NYSE	CNS	Thu, Jan 13, 2000	9.50	9.56	9.50	9.56
1929	NYSE	CNS	Wed, Jan 12, 2000	9.56	9.63	9.56	9.63
1928	NYSE	CNS	Tue, Jan 11, 2000	9.69	9.81	9.56	9.69
1927	NYSE	CNS	Mon, Jan 10, 2000	9.69	9.81	9.69	9.75
1926	NYSE	CNS	Fri, Jan 7, 2000	9.75	9.75	9.69	9.75
1925	NYSE	CNS	Thu, Jan 6, 2000	9.63	9.75	9.63	9.75
1924	NYSE	CNS	Wed, Jan 5, 2000	9.69	9.75	9.50	9.63
1923	NYSE	CNS	Tue, Jan 4, 2000	9.63	9.69	9.56	9.56
1922	NYSE	CNS	Mon, Jan 3, 2000	9.75	9.81	9.63	9.69
1921	NYSE	CNS	Fri, Dec 31, 1999	9.50	9.75	9.50	9.56
1920	NYSE	CNS	Thu, Dec 30, 1999	9.69	9.69	9.50	9.63
1919	NYSE	CNS	Wed, Dec 29, 1999	9.75	9.75	9.56	9.56
1918	NYSE	CNS	Tue, Dec 28, 1999	9.88	9.88	9.69	9.69
1917	NYSE	CNS	Mon, Dec 27, 1999	9.94	10.00	9.75	9.75
1916	NYSE	CNS	Thu, Dec 23, 1999	9.88	10.00	9.81	9.94
1915	NYSE	CNS	Wed, Dec 22, 1999	10.00	10.13	9.81	9.94
1914	NYSE	CNS	Tue, Dec 21, 1999	10.31	10.38	10.00	10.00
1913	NYSE	CNS	Mon, Dec 20, 1999	10.25	10.44	10.25	10.25
1912	NYSE	CNS	Fri, Dec 17, 1999	10.25	10.31	10.25	10.25
1911	NYSE	CNS	Thu, Dec 16, 1999	10.19	10.31	10.19	10.31
1910	NYSE	CNS	Wed, Dec 15, 1999	10.19	10.31	10.19	10.25
1909	NYSE	CNS	Tue, Dec 14, 1999	10.13	10.31	10.13	10.31
1908	NYSE	CNS	Mon, Dec 13, 1999	10.13	10.25	10.13	10.25
1907	NYSE	CNS	Fri, Dec 10, 1999	10.00	10.25	10.00	10.25
1906	NYSE	CNS	Thu, Dec 9, 1999	10.06	10.06	10.00	10.06
1905	NYSE	CNS	Wed, Dec 8, 1999	10.06	10.06	9.94	9.94
1904	NYSE	CNS	Tue, Dec 7, 1999	10.06	10.13	10.00	10.06
1903	NYSE	CNS	Mon, Dec 6, 1999	10.19	10.19	10.06	10.13
1902	NYSE	CNS	Fri, Dec 3, 1999	10.38	10.38	10.00	10.13
1901	NYSE	CNS	Thu, Dec 2, 1999	10.25	10.38	10.25	10.25
1900	NYSE	CNS	Wed, Dec 1, 1999	10.31	10.38	10.19	10.25
1899	NYSE	CNS	Tue, Nov 30, 1999	10.25	10.38	10.25	10.31
1898	NYSE	CNS	Mon, Nov 29, 1999	10.50	10.50	10.25	10.31
1897	NYSE	CNS	Fri, Nov 26, 1999	10.50	10.50	10.38	10.50
1896	NYSE	CNS	Wed, Nov 24, 1999	10.38	10.50	10.38	10.50
1895	NYSE	CNS	Tue, Nov 23, 1999	10.38	10.38	10.25	10.31
1894	NYSE	CNS	Mon, Nov 22, 1999	10.50	10.50	10.25	10.38
1893	NYSE	CNS	Fri, Nov 19, 1999	10.63	10.63	10.44	10.50
1892	NYSE	CNS	Thu, Nov 18, 1999	10.63	10.69	10.56	10.69
1891	NYSE	CNS	Wed, Nov 17, 1999	10.75	10.81	10.69	10.69
1890	NYSE	CNS	Tue, Nov 16, 1999	10.56	10.75	10.56	10.75
1889	NYSE	CNS	Mon, Nov 15, 1999	10.56	10.63	10.50	10.63
1888	NYSE	CNS	Fri, Nov 12, 1999	10.13	10.44	10.13	10.44
1887	NYSE	CNS	Thu, Nov 11, 1999	10.31	10.31	10.19	10.25
1886	NYSE	CNS	Wed, Nov 10, 1999	10.25	10.31	10.19	10.25
1885	NYSE	CNS	Tue, Nov 9, 1999	10.44	10.44	10.25	10.25
1884	NYSE	CNS	Mon, Nov 8, 1999	10.50	10.50	10.38	10.38
1883	NYSE	CNS	Fri, Nov 5, 1999	10.25	10.50	10.25	10.50
1882	NYSE	CNS	Thu, Nov 4, 1999	10.38	10.38	10.25	10.31
1881	NYSE	CNS	Wed, Nov 3, 1999	10.19	10.25	10.19	10.25
1880	NYSE	CNS	Tue, Nov 2, 1999	10.19	10.19	10.06	10.13
1879	NYSE	CNS	Mon, Nov 1, 1999	10.06	10.19	10.00	10.06
1878	NYSE	CNS	Fri, Oct 29, 1999	10.06	10.19	10.06	10.19
1877	NYSE	CNS	Thu, Oct 28, 1999	10.06	10.06	9.94	10.06
1876	NYSE	CNS	Wed, Oct 27, 1999	10.19	10.19	9.94	10.00
1875	NYSE	CNS	Tue, Oct 26, 1999	10.19	10.19	10.13	10.13
1874	NYSE	CNS	Mon, Oct 25, 1999	10.19	10.19	10.06	10.19
1873	NYSE	CNS	Fri, Oct 22, 1999	10.38	10.44	10.19	10.19
1872	NYSE	CNS	Thu, Oct 21, 1999	10.44	10.50	10.44	10.44
1871	NYSE	CNS	Wed, Oct 20, 1999	10.44	10.50	10.44	10.50
1870	NYSE	CNS	Tue, Oct 19, 1999	10.31	10.44	10.25	10.44
1869	NYSE	CNS	Mon, Oct 18, 1999	10.44	10.44	10.25	10.38
1868	NYSE	CNS	Fri, Oct 15, 1999	10.38	10.44	10.31	10.44
1867	NYSE	CNS	Thu, Oct 14, 1999	10.75	10.75	10.38	10.44
1866	NYSE	CNS	Wed, Oct 13, 1999	10.81	10.81	10.69	10.75
1865	NYSE	CNS	Tue, Oct 12, 1999	10.88	10.88	10.75	10.81
1864	NYSE	CNS	Mon, Oct 11, 1999	10.88	10.94	10.81	10.88
1863	NYSE	CNS	Fri, Oct 8, 1999	10.88	10.94	10.88	10.94
1862	NYSE	CNS	Thu, Oct 7, 1999	10.88	10.94	10.81	10.81
1861	NYSE	CNS	Wed, Oct 6, 1999	10.75	10.88	10.75	10.88
1860	NYSE	CNS	Tue, Oct 5, 1999	10.81	10.81	10.75	10.81
1859	NYSE	CNS	Mon, Oct 4, 1999	10.75	10.81	10.69	10.81
1858	NYSE	CNS	Fri, Oct 1, 1999	10.81	10.81	10.63	10.75
1857	NYSE	CNS	Thu, Sep 30, 1999	10.81	10.81	10.69	10.75
1856	NYSE	CNS	Wed, Sep 29, 1999	10.69	10.81	10.69	10.81
1855	NYSE	CNS	Tue, Sep 28, 1999	10.75	10.81	10.69	10.69
1854	NYSE	CNS	Mon, Sep 27, 1999	10.75	10.81	10.75	10.81
1853	NYSE	CNS	Fri, Sep 24, 1999	10.75	10.81	10.75	10.81
1852	NYSE	CNS	Thu, Sep 23, 1999	10.75	10.81	10.69	10.81
1851	NYSE	CNS	Wed, Sep 22, 1999	10.94	10.94	10.63	10.75
1850	NYSE	CNS	Tue, Sep 21, 1999	10.88	10.94	10.88	10.94
1849	NYSE	CNS	Mon, Sep 20, 1999	10.94	11.00	10.94	10.94
1848	NYSE	CNS	Fri, Sep 17, 1999	10.94	11.06	10.94	11.06
1847	NYSE	CNS	Thu, Sep 16, 1999	11.06	11.06	10.94	11.00
1846	NYSE	CNS	Wed, Sep 15, 1999	11.13	11.13	11.00	11.06
1845	NYSE	CNS	Tue, Sep 14, 1999	11.13	11.13	11.00	11.06
1844	NYSE	CNS	Mon, Sep 13, 1999	11.06	11.13	11.06	11.13
1843	NYSE	CNS	Fri, Sep 10, 1999	11.19	11.19	11.13	11.13
1842	NYSE	CNS	Thu, Sep 9, 1999	11.19	11.19	11.19	11.19
1841	NYSE	CNS	Wed, Sep 8, 1999	11.25	11.25	11.19	11.19
1840	NYSE	CNS	Tue, Sep 7, 1999	11.38	11.38	11.25	11.25
1839	NYSE	CNS	Fri, Sep 3, 1999	11.25	11.31	11.25	11.25
1838	NYSE	CNS	Thu, Sep 2, 1999	11.38	11.38	11.25	11.25
1837	NYSE	CNS	Wed, Sep 1, 1999	11.44	11.44	11.31	11.31
1836	NYSE	CNS	Tue, Aug 31, 1999	11.44	11.44	11.38	11.38
1835	NYSE	CNS	Mon, Aug 30, 1999	11.38	11.44	11.31	11.44
1834	NYSE	CNS	Fri, Aug 27, 1999	11.31	11.38	11.31	11.38
1833	NYSE	CNS	Thu, Aug 26, 1999	11.38	11.38	11.31	11.31
1832	NYSE	CNS	Wed, Aug 25, 1999	11.44	11.44	11.31	11.31
1831	NYSE	CNS	Tue, Aug 24, 1999	11.31	11.44	11.25	11.38
1830	NYSE	CNS	Mon, Aug 23, 1999	11.56	11.56	11.38	11.38
1829	NYSE	CNS	Fri, Aug 20, 1999	11.38	11.50	11.38	11.50
1828	NYSE	CNS	Thu, Aug 19, 1999	11.50	11.50	11.44	11.44
1827	NYSE	CNS	Wed, Aug 18, 1999	11.50	11.50	11.44	11.44
1826	NYSE	CNS	Tue, Aug 17, 1999	11.56	11.56	11.44	11.50
1825	NYSE	CNS	Mon, Aug 16, 1999	11.44	11.56	11.44	11.56
1824	NYSE	CNS	Fri, Aug 13, 1999	11.44	11.44	11.44	11.44
1823	NYSE	CNS	Thu, Aug 12, 1999	11.44	11.56	11.44	11.44
1822	NYSE	CNS	Wed, Aug 11, 1999	11.44	11.50	11.44	11.44
1821	NYSE	CNS	Tue, Aug 10, 1999	11.56	11.56	11.50	11.50
1820	NYSE	CNS	Mon, Aug 9, 1999	11.63	11.63	11.56	11.56
1819	NYSE	CNS	Fri, Aug 6, 1999	11.44	11.63	11.38	11.63
1818	NYSE	CNS	Thu, Aug 5, 1999	11.63	11.63	11.56	11.56
1817	NYSE	CNS	Wed, Aug 4, 1999	11.56	11.56	11.56	11.56
1816	NYSE	CNS	Tue, Aug 3, 1999	11.56	11.63	11.56	11.56
1815	NYSE	CNS	Mon, Aug 2, 1999	11.50	11.63	11.44	11.50
1814	NYSE	CNS	Fri, Jul 30, 1999	11.44	11.63	11.44	11.56
1813	NYSE	CNS	Thu, Jul 29, 1999	11.63	11.63	11.50	11.50
1812	NYSE	CNS	Wed, Jul 28, 1999	11.69	11.69	11.63	11.63
1811	NYSE	CNS	Tue, Jul 27, 1999	11.69	11.69	11.63	11.69
1810	NYSE	CNS	Mon, Jul 26, 1999	11.63	11.69	11.63	11.69
1809	NYSE	CNS	Fri, Jul 23, 1999	11.69	11.69	11.63	11.63
1808	NYSE	CNS	Thu, Jul 22, 1999	11.75	11.75	11.63	11.69
1807	NYSE	CNS	Wed, Jul 21, 1999	11.75	11.81	11.69	11.69
1806	NYSE	CNS	Tue, Jul 20, 1999	11.81	11.81	11.75	11.75
1805	NYSE	CNS	Mon, Jul 19, 1999	11.81	11.81	11.75	11.75
1804	NYSE	CNS	Fri, Jul 16, 1999	11.81	11.88	11.69	11.75
1803	NYSE	CNS	Thu, Jul 15, 1999	11.81	11.81	11.81	11.81
1802	NYSE	CNS	Wed, Jul 14, 1999	11.94	11.94	11.81	11.88
1801	NYSE	CNS	Tue, Jul 13, 1999	11.94	12.00	11.88	11.88
1800	NYSE	CNS	Mon, Jul 12, 1999	11.81	11.94	11.81	11.94
1799	NYSE	CNS	Fri, Jul 9, 1999	11.88	11.88	11.88	11.88
1798	NYSE	CNS	Thu, Jul 8, 1999	11.88	11.88	11.81	11.88
1797	NYSE	CNS	Wed, Jul 7, 1999	11.94	11.94	11.81	11.81
1796	NYSE	CNS	Tue, Jul 6, 1999	12.00	12.06	11.94	12.00
1795	NYSE	CNS	Fri, Jul 2, 1999	11.94	12.00	11.94	11.94
1794	NYSE	CNS	Thu, Jul 1, 1999	11.81	11.94	11.81	11.88
1793	NYSE	CNS	Wed, Jun 30, 1999	11.81	11.81	11.81	11.81
1792	NYSE	CNS	Tue, Jun 29, 1999	11.75	11.81	11.75	11.81
1791	NYSE	CNS	Mon, Jun 28, 1999	11.75	11.81	11.69	11.69
1790	NYSE	CNS	Fri, Jun 25, 1999	11.81	11.81	11.69	11.75
1789	NYSE	CNS	Thu, Jun 24, 1999	11.81	11.88	11.75	11.81
1788	NYSE	CNS	Wed, Jun 23, 1999	11.94	11.94	11.81	11.88
1787	NYSE	CNS	Tue, Jun 22, 1999	11.94	11.94	11.88	11.94
1786	NYSE	CNS	Mon, Jun 21, 1999	11.88	11.88	11.88	11.88
1785	NYSE	CNS	Fri, Jun 18, 1999	11.94	11.94	11.94	11.94
1784	NYSE	CNS	Thu, Jun 17, 1999	11.88	12.00	11.88	11.88
1783	NYSE	CNS	Wed, Jun 16, 1999	11.88	11.94	11.88	11.88
1782	NYSE	CNS	Tue, Jun 15, 1999	11.94	11.94	11.88	11.94
1781	NYSE	CNS	Mon, Jun 14, 1999	11.94	11.94	11.88	11.94
1780	NYSE	CNS	Fri, Jun 11, 1999	11.94	11.94	11.88	11.88
1779	NYSE	CNS	Thu, Jun 10, 1999	11.94	12.00	11.94	12.00
1778	NYSE	CNS	Wed, Jun 9, 1999	11.94	12.00	11.94	12.00
1777	NYSE	CNS	Tue, Jun 8, 1999	12.00	12.06	12.00	12.00
1776	NYSE	CNS	Mon, Jun 7, 1999	12.00	12.00	11.94	12.00
1775	NYSE	CNS	Fri, Jun 4, 1999	12.00	12.06	11.94	12.06
1774	NYSE	CNS	Thu, Jun 3, 1999	11.94	12.00	11.94	12.00
1773	NYSE	CNS	Wed, Jun 2, 1999	11.88	11.94	11.88	11.94
1772	NYSE	CNS	Tue, Jun 1, 1999	11.94	11.94	11.88	11.88
1771	NYSE	CNS	Fri, May 28, 1999	11.88	11.88	11.88	11.88
1770	NYSE	CNS	Thu, May 27, 1999	11.94	11.94	11.88	11.88
1769	NYSE	CNS	Wed, May 26, 1999	12.00	12.00	11.88	11.88
1768	NYSE	CNS	Tue, May 25, 1999	11.88	12.00	11.88	12.00
1767	NYSE	CNS	Mon, May 24, 1999	12.00	12.00	11.88	11.88
1766	NYSE	CNS	Fri, May 21, 1999	11.94	12.00	11.88	11.88
1765	NYSE	CNS	Thu, May 20, 1999	11.94	11.94	11.94	11.94
1764	NYSE	CNS	Wed, May 19, 1999	12.00	12.00	11.94	11.94
1763	NYSE	CNS	Tue, May 18, 1999	12.00	12.00	11.94	11.94
1762	NYSE	CNS	Mon, May 17, 1999	12.00	12.00	11.94	12.00
1761	NYSE	CNS	Fri, May 14, 1999	12.00	12.00	11.94	11.94
1760	NYSE	CNS	Thu, May 13, 1999	12.00	12.00	12.00	12.00
1759	NYSE	CNS	Wed, May 12, 1999	12.00	12.06	12.00	12.00
1758	NYSE	CNS	Tue, May 11, 1999	12.06	12.06	12.06	12.06
1757	NYSE	CNS	Mon, May 10, 1999	12.06	12.19	12.06	12.13
1756	NYSE	CNS	Fri, May 7, 1999	12.13	12.13	12.13	12.13
1755	NYSE	CNS	Thu, May 6, 1999	12.13	12.13	12.06	12.06
1754	NYSE	CNS	Wed, May 5, 1999	12.13	12.13	12.06	12.13
1753	NYSE	CNS	Tue, May 4, 1999	12.13	12.19	12.06	12.19
1752	NYSE	CNS	Mon, May 3, 1999	12.19	12.19	12.06	12.13
1751	NYSE	CNS	Fri, Apr 30, 1999	12.13	12.19	12.13	12.13
1750	NYSE	CNS	Thu, Apr 29, 1999	12.06	12.13	12.06	12.13
1749	NYSE	CNS	Wed, Apr 28, 1999	12.06	12.13	12.06	12.13
1748	NYSE	CNS	Tue, Apr 27, 1999	12.06	12.13	12.06	12.06
1747	NYSE	CNS	Fri, Apr 23, 1999	12.19	12.19	12.13	12.19
1746	NYSE	CNS	Thu, Apr 22, 1999	12.19	12.19	12.13	12.13
1745	NYSE	CNS	Wed, Apr 21, 1999	12.19	12.19	12.13	12.13
1744	NYSE	CNS	Tue, Apr 20, 1999	12.13	12.19	12.06	12.19
1743	NYSE	CNS	Mon, Apr 19, 1999	12.25	12.25	12.13	12.13
1742	NYSE	CNS	Fri, Apr 16, 1999	12.13	12.13	12.13	12.13
1741	NYSE	CNS	Thu, Apr 15, 1999	12.19	12.19	12.19	12.19
1740	NYSE	CNS	Wed, Apr 14, 1999	12.31	12.31	12.25	12.25
1739	NYSE	CNS	Tue, Apr 13, 1999	12.25	12.31	12.25	12.31
1738	NYSE	CNS	Mon, Apr 12, 1999	12.19	12.31	12.19	12.31
1737	NYSE	CNS	Fri, Apr 9, 1999	12.25	12.25	12.19	12.25
1736	NYSE	CNS	Thu, Apr 8, 1999	12.19	12.25	12.19	12.25
1735	NYSE	CNS	Wed, Apr 7, 1999	12.19	12.19	12.13	12.13
1734	NYSE	CNS	Tue, Apr 6, 1999	12.19	12.19	12.06	12.13
1733	NYSE	CNS	Mon, Apr 5, 1999	12.19	12.19	12.06	12.19
1732	NYSE	CNS	Thu, Apr 1, 1999	12.13	12.19	12.13	12.13
1731	NYSE	CNS	Wed, Mar 31, 1999	12.13	12.19	12.13	12.19
1730	NYSE	CNS	Tue, Mar 30, 1999	12.19	12.19	12.13	12.13
1729	NYSE	CNS	Mon, Mar 29, 1999	12.13	12.19	12.13	12.13
1728	NYSE	CNS	Fri, Mar 26, 1999	12.13	12.19	12.13	12.19
1727	NYSE	CNS	Thu, Mar 25, 1999	12.06	12.13	12.06	12.13
1726	NYSE	CNS	Wed, Mar 24, 1999	12.13	12.19	12.06	12.06
1725	NYSE	CNS	Tue, Mar 23, 1999	12.25	12.25	12.13	12.13
1724	NYSE	CNS	Mon, Mar 22, 1999	12.25	12.25	12.25	12.25
1723	NYSE	CNS	Fri, Mar 19, 1999	12.38	12.44	12.31	12.31
1722	NYSE	CNS	Thu, Mar 18, 1999	12.44	12.50	12.44	12.44
1721	NYSE	CNS	Wed, Mar 17, 1999	12.44	12.44	12.44	12.44
1720	NYSE	CNS	Tue, Mar 16, 1999	12.50	12.50	12.50	12.50
1719	NYSE	CNS	Mon, Mar 15, 1999	12.50	12.50	12.44	12.44
1718	NYSE	CNS	Fri, Mar 12, 1999	12.44	12.44	12.44	12.44
1717	NYSE	CNS	Wed, Mar 10, 1999	12.44	12.50	12.44	12.50
1716	NYSE	CNS	Tue, Mar 9, 1999	12.44	12.50	12.44	12.44
1715	NYSE	CNS	Mon, Mar 8, 1999	12.50	12.50	12.50	12.50
1714	NYSE	CNS	Fri, Mar 5, 1999	12.31	12.50	12.31	12.44
1713	NYSE	CNS	Thu, Mar 4, 1999	12.38	12.38	12.31	12.31
1712	NYSE	CNS	Wed, Mar 3, 1999	12.38	12.38	12.31	12.38
1711	NYSE	CNS	Tue, Mar 2, 1999	12.31	12.31	12.25	12.31
1710	NYSE	CNS	Mon, Mar 1, 1999	12.31	12.38	12.31	12.38
1709	NYSE	CNS	Fri, Feb 26, 1999	12.31	12.31	12.25	12.25
1708	NYSE	CNS	Thu, Feb 25, 1999	12.25	12.25	12.25	12.25
1707	NYSE	CNS	Wed, Feb 24, 1999	12.31	12.31	12.25	12.31
1706	NYSE	CNS	Tue, Feb 23, 1999	12.25	12.31	12.25	12.31
1705	NYSE	CNS	Mon, Feb 22, 1999	12.31	12.38	12.31	12.31
1704	NYSE	CNS	Fri, Feb 19, 1999	12.44	12.44	12.38	12.38
1703	NYSE	CNS	Thu, Feb 18, 1999	12.25	12.38	12.25	12.38
1702	NYSE	CNS	Wed, Feb 17, 1999	12.25	12.31	12.19	12.25
1701	NYSE	CNS	Tue, Feb 16, 1999	12.19	12.19	12.13	12.19
1700	NYSE	CNS	Fri, Feb 12, 1999	12.25	12.25	12.25	12.25
1699	NYSE	CNS	Thu, Feb 11, 1999	12.25	12.25	12.19	12.19
1698	NYSE	CNS	Wed, Feb 10, 1999	12.31	12.31	12.19	12.25
1697	NYSE	CNS	Tue, Feb 9, 1999	12.31	12.38	12.31	12.38
1696	NYSE	CNS	Mon, Feb 8, 1999	12.25	12.31	12.25	12.31
1695	NYSE	CNS	Fri, Feb 5, 1999	12.25	12.31	12.25	12.31
1694	NYSE	CNS	Thu, Feb 4, 1999	12.31	12.38	12.31	12.31
1693	NYSE	CNS	Wed, Feb 3, 1999	12.31	12.38	12.31	12.38
1692	NYSE	CNS	Tue, Feb 2, 1999	12.38	12.38	12.31	12.31
1691	NYSE	CNS	Mon, Feb 1, 1999	12.31	12.38	12.31	12.31
1690	NYSE	CNS	Fri, Jan 29, 1999	12.31	12.38	12.31	12.31
1689	NYSE	CNS	Thu, Jan 28, 1999	12.13	12.31	12.13	12.31
1688	NYSE	CNS	Wed, Jan 27, 1999	12.13	12.19	12.13	12.19
1687	NYSE	CNS	Tue, Jan 26, 1999	12.13	12.19	12.13	12.13
1686	NYSE	CNS	Mon, Jan 25, 1999	12.06	12.13	12.06	12.13
1685	NYSE	CNS	Fri, Jan 22, 1999	12.06	12.13	12.06	12.06
1684	NYSE	CNS	Thu, Jan 21, 1999	12.06	12.13	12.06	12.06
1683	NYSE	CNS	Wed, Jan 20, 1999	12.13	12.13	12.06	12.06
1682	NYSE	CNS	Tue, Jan 19, 1999	12.06	12.13	12.06	12.13
1681	NYSE	CNS	Fri, Jan 15, 1999	12.06	12.13	12.06	12.06
1680	NYSE	CNS	Thu, Jan 14, 1999	12.25	12.25	12.00	12.13
1679	NYSE	CNS	Wed, Jan 13, 1999	12.31	12.31	12.25	12.25
1678	NYSE	CNS	Tue, Jan 12, 1999	12.50	12.50	12.50	12.50
1677	NYSE	CNS	Mon, Jan 11, 1999	12.50	12.56	12.50	12.56
1676	NYSE	CNS	Fri, Jan 8, 1999	12.44	12.50	12.38	12.38
1675	NYSE	CNS	Thu, Jan 7, 1999	12.56	12.56	12.50	12.50
1674	NYSE	CNS	Wed, Jan 6, 1999	12.50	12.56	12.50	12.56
1673	NYSE	CNS	Tue, Jan 5, 1999	12.50	12.56	12.44	12.50
1672	NYSE	CNS	Mon, Jan 4, 1999	12.63	12.63	12.50	12.50
1671	NYSE	CNS	Thu, Dec 31, 1998	12.63	12.63	12.56	12.63
1670	NYSE	CNS	Wed, Dec 30, 1998	12.63	12.63	12.56	12.56
1669	NYSE	CNS	Tue, Dec 29, 1998	12.63	12.63	12.56	12.56
1668	NYSE	CNS	Mon, Dec 28, 1998	12.69	12.69	12.63	12.69
1667	NYSE	CNS	Thu, Dec 24, 1998	12.63	12.63	12.63	12.63
1666	NYSE	CNS	Wed, Dec 23, 1998	12.69	12.69	12.63	12.63
1665	NYSE	CNS	Tue, Dec 22, 1998	12.63	12.63	12.63	12.63
1664	NYSE	CNS	Mon, Dec 21, 1998	12.69	12.69	12.56	12.69
1663	NYSE	CNS	Fri, Dec 18, 1998	12.69	12.75	12.69	12.69
1662	NYSE	CNS	Thu, Dec 17, 1998	12.63	12.63	12.63	12.63
1661	NYSE	CNS	Wed, Dec 16, 1998	12.69	12.69	12.69	12.69
1660	NYSE	CNS	Tue, Dec 15, 1998	12.88	12.88	12.69	12.75
1659	NYSE	CNS	Mon, Dec 14, 1998	12.81	13.00	12.81	12.88
1658	NYSE	CNS	Fri, Dec 11, 1998	12.88	12.88	12.88	12.88
1657	NYSE	CNS	Thu, Dec 10, 1998	12.88	12.94	12.88	12.88
1656	NYSE	CNS	Wed, Dec 9, 1998	12.88	12.94	12.88	12.88
1655	NYSE	CNS	Tue, Dec 8, 1998	12.88	12.88	12.81	12.81
1654	NYSE	CNS	Mon, Dec 7, 1998	12.88	12.94	12.88	12.88
1653	NYSE	CNS	Fri, Dec 4, 1998	12.88	12.94	12.75	12.94
1652	NYSE	CNS	Thu, Dec 3, 1998	12.94	12.94	12.88	12.88
1651	NYSE	CNS	Tue, Dec 1, 1998	12.81	12.94	12.81	12.88
1650	NYSE	CNS	Mon, Nov 30, 1998	13.00	13.00	12.81	12.81
1649	NYSE	CNS	Fri, Nov 27, 1998	12.88	12.94	12.88	12.94
1648	NYSE	CNS	Tue, Nov 24, 1998	13.00	13.00	12.81	12.81
1647	NYSE	CNS	Mon, Nov 23, 1998	12.94	13.00	12.88	13.00
1646	NYSE	CNS	Fri, Nov 20, 1998	12.81	12.88	12.81	12.88
1645	NYSE	CNS	Thu, Nov 19, 1998	12.88	12.88	12.81	12.81
1644	NYSE	CNS	Wed, Nov 18, 1998	12.75	12.81	12.69	12.81
1643	NYSE	CNS	Tue, Nov 17, 1998	12.69	12.75	12.69	12.69
1642	NYSE	CNS	Mon, Nov 16, 1998	12.81	12.88	12.69	12.69
1641	NYSE	CNS	Fri, Nov 13, 1998	12.75	12.75	12.75	12.75
1640	NYSE	CNS	Thu, Nov 12, 1998	12.75	12.81	12.75	12.75
1639	NYSE	CNS	Wed, Nov 11, 1998	12.75	12.81	12.75	12.81
1638	NYSE	CNS	Tue, Nov 10, 1998	12.56	12.69	12.56	12.69
1637	NYSE	CNS	Mon, Nov 9, 1998	12.69	12.69	12.69	12.69
1636	NYSE	CNS	Fri, Nov 6, 1998	12.63	12.69	12.63	12.69
1635	NYSE	CNS	Thu, Nov 5, 1998	12.75	12.81	12.69	12.69
1634	NYSE	CNS	Wed, Nov 4, 1998	12.69	12.75	12.69	12.69
1633	NYSE	CNS	Tue, Nov 3, 1998	12.69	12.75	12.69	12.75
1632	NYSE	CNS	Mon, Nov 2, 1998	12.69	12.69	12.56	12.69
1631	NYSE	CNS	Fri, Oct 30, 1998	12.69	12.69	12.63	12.63
1630	NYSE	CNS	Thu, Oct 29, 1998	12.63	12.69	12.63	12.63
1629	NYSE	CNS	Wed, Oct 28, 1998	12.63	12.63	12.56	12.63
1628	NYSE	CNS	Tue, Oct 27, 1998	12.56	12.56	12.50	12.50
1627	NYSE	CNS	Mon, Oct 26, 1998	12.63	12.63	12.56	12.63
1626	NYSE	CNS	Fri, Oct 23, 1998	12.56	12.63	12.56	12.63
1625	NYSE	CNS	Thu, Oct 22, 1998	12.50	12.63	12.50	12.63
1624	NYSE	CNS	Wed, Oct 21, 1998	12.56	12.63	12.50	12.63
1623	NYSE	CNS	Tue, Oct 20, 1998	12.50	12.56	12.50	12.56
1622	NYSE	CNS	Mon, Oct 19, 1998	12.50	12.56	12.50	12.56
1621	NYSE	CNS	Fri, Oct 16, 1998	12.50	12.56	12.50	12.50
1620	NYSE	CNS	Thu, Oct 15, 1998	12.50	12.50	12.50	12.50
1619	NYSE	CNS	Wed, Oct 14, 1998	12.50	12.56	12.50	12.56
1618	NYSE	CNS	Tue, Oct 13, 1998	12.44	12.44	12.38	12.44
1617	NYSE	CNS	Mon, Oct 12, 1998	12.44	12.50	12.44	12.50
1616	NYSE	CNS	Fri, Oct 9, 1998	12.50	12.56	12.38	12.38
1615	NYSE	CNS	Thu, Oct 8, 1998	12.56	12.63	12.56	12.56
1614	NYSE	CNS	Wed, Oct 7, 1998	12.56	12.69	12.56	12.63
1613	NYSE	CNS	Tue, Oct 6, 1998	12.63	12.63	12.50	12.63
1612	NYSE	CNS	Mon, Oct 5, 1998	12.63	12.69	12.50	12.56
1611	NYSE	CNS	Fri, Oct 2, 1998	12.56	12.63	12.50	12.63
1610	NYSE	CNS	Thu, Oct 1, 1998	12.50	12.63	12.50	12.63
1609	NYSE	CNS	Wed, Sep 30, 1998	12.38	12.44	12.31	12.44
1608	NYSE	CNS	Tue, Sep 29, 1998	12.31	12.38	12.31	12.38
1607	NYSE	CNS	Mon, Sep 28, 1998	12.25	12.38	12.25	12.38
1606	NYSE	CNS	Fri, Sep 25, 1998	12.31	12.38	12.31	12.38
1605	NYSE	CNS	Thu, Sep 24, 1998	12.38	12.38	12.25	12.25
1604	NYSE	CNS	Wed, Sep 23, 1998	12.25	12.31	12.19	12.31
1603	NYSE	CNS	Tue, Sep 22, 1998	12.19	12.19	12.13	12.19
1602	NYSE	CNS	Mon, Sep 21, 1998	12.31	12.31	12.19	12.25
1601	NYSE	CNS	Fri, Sep 18, 1998	12.25	12.25	12.25	12.25
1600	NYSE	CNS	Wed, Sep 16, 1998	12.25	12.31	12.25	12.31
1599	NYSE	CNS	Tue, Sep 15, 1998	12.19	12.25	12.13	12.25
1598	NYSE	CNS	Mon, Sep 14, 1998	12.13	12.25	12.13	12.19
1597	NYSE	CNS	Fri, Sep 11, 1998	12.25	12.25	12.19	12.25
1596	NYSE	CNS	Thu, Sep 10, 1998	12.31	12.31	12.25	12.25
1595	NYSE	CNS	Wed, Sep 9, 1998	12.31	12.38	12.25	12.25
1594	NYSE	CNS	Tue, Sep 8, 1998	12.31	12.31	12.31	12.31
1593	NYSE	CNS	Fri, Sep 4, 1998	12.31	12.38	12.25	12.38
1592	NYSE	CNS	Thu, Sep 3, 1998	12.31	12.38	12.25	12.31
1591	NYSE	CNS	Wed, Sep 2, 1998	12.25	12.31	12.25	12.31
1590	NYSE	CNS	Tue, Sep 1, 1998	12.38	12.38	12.25	12.25
1589	NYSE	CNS	Mon, Aug 31, 1998	12.38	12.38	12.31	12.31
1588	NYSE	CNS	Fri, Aug 28, 1998	12.31	12.31	12.31	12.31
1587	NYSE	CNS	Thu, Aug 27, 1998	12.38	12.38	12.31	12.38
1586	NYSE	CNS	Wed, Aug 26, 1998	12.38	12.38	12.25	12.38
1585	NYSE	CNS	Tue, Aug 25, 1998	12.31	12.38	12.25	12.38
1584	NYSE	CNS	Mon, Aug 24, 1998	12.25	12.31	12.25	12.31
1583	NYSE	CNS	Fri, Aug 21, 1998	12.25	12.25	12.19	12.25
1582	NYSE	CNS	Thu, Aug 20, 1998	12.31	12.31	12.19	12.25
1581	NYSE	CNS	Wed, Aug 19, 1998	12.31	12.31	12.25	12.31
1580	NYSE	CNS	Tue, Aug 18, 1998	12.25	12.31	12.25	12.31
1579	NYSE	CNS	Mon, Aug 17, 1998	12.31	12.31	12.25	12.31
1578	NYSE	CNS	Fri, Aug 14, 1998	12.31	12.31	12.31	12.31
1577	NYSE	CNS	Thu, Aug 13, 1998	12.25	12.31	12.25	12.31
1576	NYSE	CNS	Wed, Aug 12, 1998	12.31	12.31	12.25	12.31
1575	NYSE	CNS	Tue, Aug 11, 1998	12.25	12.38	12.25	12.38
1574	NYSE	CNS	Mon, Aug 10, 1998	12.38	12.38	12.25	12.25
1573	NYSE	CNS	Fri, Aug 7, 1998	12.25	12.38	12.25	12.38
1572	NYSE	CNS	Thu, Aug 6, 1998	12.25	12.31	12.25	12.25
1571	NYSE	CNS	Wed, Aug 5, 1998	12.31	12.38	12.25	12.25
1570	NYSE	CNS	Tue, Aug 4, 1998	12.25	12.38	12.25	12.25
1569	NYSE	CNS	Mon, Aug 3, 1998	12.25	12.38	12.25	12.38
1568	NYSE	CNS	Fri, Jul 31, 1998	12.31	12.31	12.25	12.25
1567	NYSE	CNS	Thu, Jul 30, 1998	12.31	12.31	12.25	12.25
1566	NYSE	CNS	Wed, Jul 29, 1998	12.31	12.31	12.25	12.25
1565	NYSE	CNS	Tue, Jul 28, 1998	12.25	12.31	12.25	12.25
1564	NYSE	CNS	Mon, Jul 27, 1998	12.31	12.31	12.25	12.25
1563	NYSE	CNS	Fri, Jul 24, 1998	12.38	12.38	12.25	12.31
1562	NYSE	CNS	Thu, Jul 23, 1998	12.44	12.50	12.44	12.44
1561	NYSE	CNS	Wed, Jul 22, 1998	12.31	12.38	12.31	12.38
1560	NYSE	CNS	Tue, Jul 21, 1998	12.38	12.38	12.38	12.38
1559	NYSE	CNS	Mon, Jul 20, 1998	12.38	12.50	12.31	12.44
1558	NYSE	CNS	Fri, Jul 17, 1998	12.44	12.44	12.38	12.38
1557	NYSE	CNS	Thu, Jul 16, 1998	12.44	12.44	12.38	12.38
1556	NYSE	CNS	Wed, Jul 15, 1998	12.50	12.50	12.44	12.44
1555	NYSE	CNS	Tue, Jul 14, 1998	12.44	12.44	12.38	12.38
1554	NYSE	CNS	Mon, Jul 13, 1998	12.44	12.50	12.44	12.50
1553	NYSE	CNS	Fri, Jul 10, 1998	12.50	12.56	12.50	12.50
1552	NYSE	CNS	Thu, Jul 9, 1998	12.38	12.63	12.38	12.50
1551	NYSE	CNS	Wed, Jul 8, 1998	12.31	12.44	12.31	12.44
1550	NYSE	CNS	Tue, Jul 7, 1998	12.25	12.38	12.25	12.38
1549	NYSE	CNS	Mon, Jul 6, 1998	12.31	12.31	12.25	12.25
1548	NYSE	CNS	Thu, Jul 2, 1998	12.19	12.25	12.19	12.25
1547	NYSE	CNS	Wed, Jul 1, 1998	12.25	12.25	12.13	12.25
1546	NYSE	CNS	Tue, Jun 30, 1998	12.19	12.25	12.19	12.25
1545	NYSE	CNS	Mon, Jun 29, 1998	12.25	12.25	12.13	12.13
1544	NYSE	CNS	Fri, Jun 26, 1998	12.13	12.19	12.13	12.19
1543	NYSE	CNS	Thu, Jun 25, 1998	12.13	12.19	12.13	12.19
1542	NYSE	CNS	Wed, Jun 24, 1998	12.25	12.25	12.13	12.19
1541	NYSE	CNS	Tue, Jun 23, 1998	12.13	12.25	12.13	12.25
1540	NYSE	CNS	Mon, Jun 22, 1998	12.13	12.25	12.13	12.19
1539	NYSE	CNS	Fri, Jun 19, 1998	12.13	12.25	12.13	12.25
1538	NYSE	CNS	Thu, Jun 18, 1998	12.13	12.25	12.13	12.25
1537	NYSE	CNS	Wed, Jun 17, 1998	12.19	12.25	12.13	12.19
1536	NYSE	CNS	Tue, Jun 16, 1998	12.25	12.25	12.25	12.25
1535	NYSE	CNS	Mon, Jun 15, 1998	12.25	12.31	12.19	12.25
1534	NYSE	CNS	Fri, Jun 12, 1998	12.31	12.31	12.25	12.31
1533	NYSE	CNS	Thu, Jun 11, 1998	12.19	12.25	12.13	12.25
1532	NYSE	CNS	Wed, Jun 10, 1998	12.25	12.31	12.25	12.31
1531	NYSE	CNS	Tue, Jun 9, 1998	12.19	12.31	12.19	12.31
1530	NYSE	CNS	Mon, Jun 8, 1998	12.25	12.25	12.19	12.25
1529	NYSE	CNS	Fri, Jun 5, 1998	12.19	12.25	12.19	12.25
1528	NYSE	CNS	Thu, Jun 4, 1998	12.19	12.25	12.19	12.25
1527	NYSE	CNS	Wed, Jun 3, 1998	12.25	12.25	12.19	12.25
1526	NYSE	CNS	Tue, Jun 2, 1998	12.19	12.25	12.13	12.25
1525	NYSE	CNS	Mon, Jun 1, 1998	12.13	12.19	12.13	12.13
1524	NYSE	CNS	Fri, May 29, 1998	12.13	12.13	12.13	12.13
1523	NYSE	CNS	Thu, May 28, 1998	12.13	12.19	12.13	12.19
1522	NYSE	CNS	Wed, May 27, 1998	12.13	12.13	12.06	12.06
1521	NYSE	CNS	Tue, May 26, 1998	12.13	12.19	12.06	12.06
1520	NYSE	CNS	Fri, May 22, 1998	12.06	12.19	12.06	12.06
1519	NYSE	CNS	Thu, May 21, 1998	12.19	12.19	12.13	12.13
1518	NYSE	CNS	Wed, May 20, 1998	12.13	12.19	12.13	12.19
1517	NYSE	CNS	Tue, May 19, 1998	12.13	12.19	12.13	12.13
1516	NYSE	CNS	Mon, May 18, 1998	12.06	12.13	12.06	12.13
1515	NYSE	CNS	Fri, May 15, 1998	12.06	12.13	12.06	12.13
1514	NYSE	CNS	Thu, May 14, 1998	12.06	12.19	12.06	12.19
1513	NYSE	CNS	Wed, May 13, 1998	12.13	12.19	12.06	12.13
1512	NYSE	CNS	Tue, May 12, 1998	12.19	12.19	12.13	12.13
1511	NYSE	CNS	Mon, May 11, 1998	12.25	12.25	12.19	12.19
1510	NYSE	CNS	Fri, May 8, 1998	12.25	12.25	12.25	12.25
1509	NYSE	CNS	Thu, May 7, 1998	12.25	12.38	12.25	12.25
1508	NYSE	CNS	Wed, May 6, 1998	12.13	12.25	12.13	12.25
1507	NYSE	CNS	Tue, May 5, 1998	12.19	12.25	12.13	12.13
1506	NYSE	CNS	Mon, May 4, 1998	12.19	12.25	12.19	12.19
1505	NYSE	CNS	Fri, May 1, 1998	12.25	12.25	12.19	12.19
1504	NYSE	CNS	Thu, Apr 30, 1998	12.13	12.25	12.13	12.19
1503	NYSE	CNS	Wed, Apr 29, 1998	12.19	12.19	12.00	12.19
1502	NYSE	CNS	Tue, Apr 28, 1998	12.13	12.19	12.06	12.19
1501	NYSE	CNS	Mon, Apr 27, 1998	12.25	12.25	12.13	12.19
1500	NYSE	CNS	Fri, Apr 24, 1998	12.13	12.38	12.13	12.38
1499	NYSE	CNS	Thu, Apr 23, 1998	12.19	12.25	12.13	12.19
1498	NYSE	CNS	Wed, Apr 22, 1998	12.25	12.25	12.19	12.19
1497	NYSE	CNS	Tue, Apr 21, 1998	12.25	12.31	12.25	12.25
1496	NYSE	CNS	Mon, Apr 20, 1998	12.38	12.38	12.25	12.31
1495	NYSE	CNS	Fri, Apr 17, 1998	12.19	12.38	12.19	12.38
1494	NYSE	CNS	Thu, Apr 16, 1998	12.25	12.25	12.19	12.25
1493	NYSE	CNS	Wed, Apr 15, 1998	12.25	12.25	12.25	12.25
1492	NYSE	CNS	Tue, Apr 14, 1998	12.31	12.31	12.25	12.25
1491	NYSE	CNS	Mon, Apr 13, 1998	12.38	12.38	12.31	12.31
1490	NYSE	CNS	Thu, Apr 9, 1998	12.38	12.38	12.31	12.38
1489	NYSE	CNS	Wed, Apr 8, 1998	12.38	12.38	12.38	12.38
1488	NYSE	CNS	Tue, Apr 7, 1998	12.44	12.44	12.44	12.44
1487	NYSE	CNS	Mon, Apr 6, 1998	12.44	12.44	12.44	12.44
1486	NYSE	CNS	Fri, Apr 3, 1998	12.44	12.44	12.38	12.38
1485	NYSE	CNS	Thu, Apr 2, 1998	12.38	12.44	12.31	12.31
1484	NYSE	CNS	Wed, Apr 1, 1998	12.25	12.31	12.25	12.31
1483	NYSE	CNS	Tue, Mar 31, 1998	12.31	12.31	12.25	12.25
1482	NYSE	CNS	Mon, Mar 30, 1998	12.25	12.31	12.25	12.25
1481	NYSE	CNS	Fri, Mar 27, 1998	12.38	12.38	12.25	12.25
1480	NYSE	CNS	Thu, Mar 26, 1998	12.31	12.38	12.25	12.38
1479	NYSE	CNS	Wed, Mar 25, 1998	12.38	12.38	12.38	12.38
1478	NYSE	CNS	Tue, Mar 24, 1998	12.38	12.38	12.25	12.25
1477	NYSE	CNS	Mon, Mar 23, 1998	12.38	12.44	12.38	12.44
1476	NYSE	CNS	Fri, Mar 20, 1998	12.50	12.50	12.38	12.44
1475	NYSE	CNS	Thu, Mar 19, 1998	12.63	12.63	12.50	12.50
1474	NYSE	CNS	Wed, Mar 18, 1998	12.63	12.69	12.63	12.63
1473	NYSE	CNS	Tue, Mar 17, 1998	12.75	12.75	12.63	12.63
1472	NYSE	CNS	Mon, Mar 16, 1998	12.63	12.63	12.63	12.63
1471	NYSE	CNS	Fri, Mar 13, 1998	12.81	12.81	12.63	12.69
1470	NYSE	CNS	Thu, Mar 12, 1998	12.88	12.94	12.75	12.81
1469	NYSE	CNS	Wed, Mar 11, 1998	12.81	12.88	12.81	12.81
1468	NYSE	CNS	Tue, Mar 10, 1998	12.81	12.81	12.69	12.69
1467	NYSE	CNS	Mon, Mar 9, 1998	12.81	12.81	12.69	12.69
1466	NYSE	CNS	Fri, Mar 6, 1998	13.06	13.13	12.81	12.94
1465	NYSE	CNS	Thu, Mar 5, 1998	13.19	13.25	13.06	13.06
1464	NYSE	CNS	Wed, Mar 4, 1998	13.25	13.25	13.19	13.19
1463	NYSE	CNS	Tue, Mar 3, 1998	13.25	13.31	13.25	13.25
1462	NYSE	CNS	Mon, Mar 2, 1998	13.25	13.31	13.25	13.31
1461	NYSE	CNS	Fri, Feb 27, 1998	13.25	13.31	13.25	13.31
1460	NYSE	CNS	Thu, Feb 26, 1998	13.31	13.31	13.25	13.31
1459	NYSE	CNS	Wed, Feb 25, 1998	13.25	13.31	13.25	13.25
1458	NYSE	CNS	Tue, Feb 24, 1998	13.31	13.31	13.31	13.31
1457	NYSE	CNS	Mon, Feb 23, 1998	13.31	13.31	13.25	13.25
1456	NYSE	CNS	Fri, Feb 20, 1998	13.25	13.31	13.25	13.25
1455	NYSE	CNS	Thu, Feb 19, 1998	13.13	13.25	13.13	13.13
1454	NYSE	CNS	Wed, Feb 18, 1998	13.25	13.25	13.13	13.13
1453	NYSE	CNS	Tue, Feb 17, 1998	13.31	13.31	13.13	13.13
1452	NYSE	CNS	Fri, Feb 13, 1998	13.25	13.31	13.25	13.25
1451	NYSE	CNS	Thu, Feb 12, 1998	13.38	13.38	13.25	13.25
1450	NYSE	CNS	Wed, Feb 11, 1998	13.38	13.38	13.38	13.38
1449	NYSE	CNS	Tue, Feb 10, 1998	13.50	13.50	13.38	13.38
1448	NYSE	CNS	Mon, Feb 9, 1998	13.44	13.50	13.44	13.44
1447	NYSE	CNS	Fri, Feb 6, 1998	13.44	13.50	13.44	13.50
1446	NYSE	CNS	Thu, Feb 5, 1998	13.44	13.50	13.44	13.44
1445	NYSE	CNS	Wed, Feb 4, 1998	13.50	13.50	13.44	13.50
1444	NYSE	CNS	Tue, Feb 3, 1998	13.50	13.50	13.44	13.44
1443	NYSE	CNS	Mon, Feb 2, 1998	13.44	13.50	13.38	13.44
1442	NYSE	CNS	Fri, Jan 30, 1998	13.38	13.50	13.38	13.50
1441	NYSE	CNS	Wed, Jan 28, 1998	13.38	13.44	13.38	13.44
1440	NYSE	CNS	Tue, Jan 27, 1998	13.38	13.44	13.38	13.38
1439	NYSE	CNS	Mon, Jan 26, 1998	13.44	13.50	13.38	13.50
1438	NYSE	CNS	Fri, Jan 23, 1998	13.50	13.50	13.50	13.50
1437	NYSE	CNS	Thu, Jan 22, 1998	13.44	13.50	13.38	13.44
1436	NYSE	CNS	Wed, Jan 21, 1998	13.44	13.44	13.31	13.38
1435	NYSE	CNS	Tue, Jan 20, 1998	13.44	13.50	13.38	13.44
1434	NYSE	CNS	Fri, Jan 16, 1998	13.38	13.50	13.38	13.50
1433	NYSE	CNS	Thu, Jan 15, 1998	13.50	13.50	13.38	13.50
1432	NYSE	CNS	Wed, Jan 14, 1998	13.38	13.44	13.38	13.38
1431	NYSE	CNS	Tue, Jan 13, 1998	13.38	13.44	13.38	13.44
1430	NYSE	CNS	Mon, Jan 12, 1998	13.38	13.50	13.38	13.38
1429	NYSE	CNS	Fri, Jan 9, 1998	13.44	13.50	13.38	13.38
1428	NYSE	CNS	Thu, Jan 8, 1998	13.31	13.44	13.31	13.44
1427	NYSE	CNS	Wed, Jan 7, 1998	13.31	13.31	13.31	13.31
1426	NYSE	CNS	Tue, Jan 6, 1998	13.50	13.50	13.38	13.38
1425	NYSE	CNS	Mon, Jan 5, 1998	13.38	13.50	13.31	13.50
1424	NYSE	CNS	Fri, Jan 2, 1998	13.19	13.25	13.13	13.25
1423	NYSE	CNS	Wed, Dec 31, 1997	13.13	13.19	13.13	13.19
1422	NYSE	CNS	Tue, Dec 30, 1997	13.19	13.25	13.13	13.19
1421	NYSE	CNS	Mon, Dec 29, 1997	13.13	13.19	13.06	13.19
1420	NYSE	CNS	Fri, Dec 26, 1997	13.13	13.13	13.13	13.13
1419	NYSE	CNS	Wed, Dec 24, 1997	13.19	13.19	13.19	13.19
1418	NYSE	CNS	Tue, Dec 23, 1997	13.13	13.13	13.13	13.13
1417	NYSE	CNS	Mon, Dec 22, 1997	13.06	13.13	13.06	13.13
1416	NYSE	CNS	Fri, Dec 19, 1997	13.06	13.06	13.00	13.06
1415	NYSE	CNS	Thu, Dec 18, 1997	13.06	13.06	13.00	13.00
1414	NYSE	CNS	Wed, Dec 17, 1997	13.00	13.06	13.00	13.00
1413	NYSE	CNS	Tue, Dec 16, 1997	13.06	13.06	13.06	13.06
1412	NYSE	CNS	Mon, Dec 15, 1997	13.00	13.06	12.94	12.94
1411	NYSE	CNS	Fri, Dec 12, 1997	13.00	13.06	13.00	13.00
1410	NYSE	CNS	Thu, Dec 11, 1997	13.00	13.06	12.94	13.00
1409	NYSE	CNS	Wed, Dec 10, 1997	13.06	13.13	13.00	13.13
1408	NYSE	CNS	Tue, Dec 9, 1997	12.94	13.06	12.94	13.06
1407	NYSE	CNS	Mon, Dec 8, 1997	13.00	13.06	12.94	12.94
1406	NYSE	CNS	Fri, Dec 5, 1997	13.00	13.00	12.94	12.94
1405	NYSE	CNS	Thu, Dec 4, 1997	13.00	13.13	13.00	13.06
1404	NYSE	CNS	Wed, Dec 3, 1997	13.06	13.13	13.00	13.13
1403	NYSE	CNS	Tue, Dec 2, 1997	13.06	13.06	13.00	13.00
1402	NYSE	CNS	Mon, Dec 1, 1997	13.06	13.06	13.00	13.06
1401	NYSE	CNS	Fri, Nov 28, 1997	13.06	13.06	13.06	13.06
1400	NYSE	CNS	Wed, Nov 26, 1997	13.06	13.06	13.00	13.00
1399	NYSE	CNS	Tue, Nov 25, 1997	13.00	13.00	13.00	13.00
1398	NYSE	CNS	Mon, Nov 24, 1997	13.00	13.06	13.00	13.00
1397	NYSE	CNS	Fri, Nov 21, 1997	13.00	13.00	13.00	13.00
1396	NYSE	CNS	Thu, Nov 20, 1997	13.06	13.06	13.00	13.00
1395	NYSE	CNS	Wed, Nov 19, 1997	13.06	13.06	13.06	13.06
1394	NYSE	CNS	Tue, Nov 18, 1997	13.00	13.00	13.00	13.00
1393	NYSE	CNS	Mon, Nov 17, 1997	13.00	13.00	12.94	12.94
1392	NYSE	CNS	Fri, Nov 14, 1997	13.00	13.00	12.94	12.94
1391	NYSE	CNS	Thu, Nov 13, 1997	13.00	13.00	12.94	13.00
1390	NYSE	CNS	Wed, Nov 12, 1997	13.00	13.00	12.94	13.00
1389	NYSE	CNS	Tue, Nov 11, 1997	13.06	13.06	13.00	13.06
1388	NYSE	CNS	Mon, Nov 10, 1997	13.06	13.06	13.00	13.00
1387	NYSE	CNS	Fri, Nov 7, 1997	13.06	13.06	13.00	13.06
1386	NYSE	CNS	Thu, Nov 6, 1997	12.94	13.06	12.94	13.06
1385	NYSE	CNS	Wed, Nov 5, 1997	13.00	13.00	13.00	13.00
1384	NYSE	CNS	Tue, Nov 4, 1997	12.81	13.00	12.81	13.00
1383	NYSE	CNS	Mon, Nov 3, 1997	12.94	12.94	12.81	12.81
1382	NYSE	CNS	Fri, Oct 31, 1997	12.94	12.94	12.88	12.88
1381	NYSE	CNS	Thu, Oct 30, 1997	13.00	13.00	12.94	12.94
1380	NYSE	CNS	Wed, Oct 29, 1997	12.94	12.94	12.88	12.94
1379	NYSE	CNS	Tue, Oct 28, 1997	12.75	12.94	12.69	12.94
1378	NYSE	CNS	Mon, Oct 27, 1997	12.88	12.88	12.81	12.81
1377	NYSE	CNS	Fri, Oct 24, 1997	12.81	12.81	12.81	12.81
1376	NYSE	CNS	Thu, Oct 23, 1997	12.81	12.88	12.81	12.88
1375	NYSE	CNS	Wed, Oct 22, 1997	12.81	12.81	12.75	12.75
1374	NYSE	CNS	Tue, Oct 21, 1997	12.75	13.00	12.75	12.81
1373	NYSE	CNS	Mon, Oct 20, 1997	12.88	12.94	12.75	12.75
1372	NYSE	CNS	Fri, Oct 17, 1997	12.88	12.88	12.81	12.81
1371	NYSE	CNS	Thu, Oct 16, 1997	12.88	13.00	12.88	13.00
1370	NYSE	CNS	Wed, Oct 15, 1997	12.75	12.88	12.75	12.75
1369	NYSE	CNS	Tue, Oct 14, 1997	12.75	12.75	12.75	12.75
1368	NYSE	CNS	Mon, Oct 13, 1997	12.75	12.75	12.75	12.75
1367	NYSE	CNS	Fri, Oct 10, 1997	12.88	12.88	12.88	12.88
1366	NYSE	CNS	Thu, Oct 9, 1997	13.06	13.06	13.00	13.00
1365	NYSE	CNS	Wed, Oct 8, 1997	13.13	13.13	13.06	13.06
1364	NYSE	CNS	Tue, Oct 7, 1997	13.00	13.13	13.00	13.13
1363	NYSE	CNS	Mon, Oct 6, 1997	13.06	13.13	13.00	13.13
1362	NYSE	CNS	Fri, Oct 3, 1997	13.06	13.13	13.06	13.06
1361	NYSE	CNS	Thu, Oct 2, 1997	13.00	13.06	13.00	13.00
1360	NYSE	CNS	Wed, Oct 1, 1997	13.00	13.06	13.00	13.06
1359	NYSE	CNS	Tue, Sep 30, 1997	13.00	13.00	12.94	13.00
1358	NYSE	CNS	Mon, Sep 29, 1997	12.94	13.00	12.94	12.94
1357	NYSE	CNS	Fri, Sep 26, 1997	13.00	13.00	12.94	12.94
1356	NYSE	CNS	Thu, Sep 25, 1997	13.00	13.00	12.94	12.94
1355	NYSE	CNS	Wed, Sep 24, 1997	13.00	13.00	12.94	12.94
1354	NYSE	CNS	Tue, Sep 23, 1997	13.00	13.00	12.94	12.94
1353	NYSE	CNS	Mon, Sep 22, 1997	12.94	13.00	12.94	13.00
1352	NYSE	CNS	Fri, Sep 19, 1997	12.94	13.06	12.94	13.06
1351	NYSE	CNS	Thu, Sep 18, 1997	13.06	13.06	12.94	13.06
1350	NYSE	CNS	Wed, Sep 17, 1997	13.00	13.00	12.94	12.94
1349	NYSE	CNS	Tue, Sep 16, 1997	12.94	13.00	12.94	12.94
1348	NYSE	CNS	Mon, Sep 15, 1997	13.06	13.06	12.94	12.94
1347	NYSE	CNS	Fri, Sep 12, 1997	13.00	13.06	12.94	12.94
1346	NYSE	CNS	Thu, Sep 11, 1997	12.94	13.00	12.94	12.94
1345	NYSE	CNS	Wed, Sep 10, 1997	13.00	13.06	13.00	13.06
1344	NYSE	CNS	Tue, Sep 9, 1997	13.00	13.06	13.00	13.00
1343	NYSE	CNS	Mon, Sep 8, 1997	13.00	13.13	13.00	13.13
1342	NYSE	CNS	Fri, Sep 5, 1997	13.00	13.13	13.00	13.13
1341	NYSE	CNS	Thu, Sep 4, 1997	12.88	13.00	12.88	12.94
1340	NYSE	CNS	Wed, Sep 3, 1997	12.94	12.94	12.94	12.94
1339	NYSE	CNS	Tue, Sep 2, 1997	12.94	12.94	12.88	12.88
1338	NYSE	CNS	Fri, Aug 29, 1997	12.94	12.94	12.94	12.94
1337	NYSE	CNS	Thu, Aug 28, 1997	12.88	12.94	12.88	12.88
1336	NYSE	CNS	Wed, Aug 27, 1997	12.88	12.88	12.75	12.75
1335	NYSE	CNS	Tue, Aug 26, 1997	12.81	12.88	12.75	12.75
1334	NYSE	CNS	Mon, Aug 25, 1997	12.75	12.81	12.75	12.75
1333	NYSE	CNS	Fri, Aug 22, 1997	12.88	12.94	12.75	12.75
1332	NYSE	CNS	Thu, Aug 21, 1997	13.00	13.00	12.94	12.94
1331	NYSE	CNS	Wed, Aug 20, 1997	12.88	13.00	12.88	13.00
1330	NYSE	CNS	Tue, Aug 19, 1997	12.88	12.88	12.81	12.88
1329	NYSE	CNS	Mon, Aug 18, 1997	12.81	12.81	12.81	12.81
1328	NYSE	CNS	Fri, Aug 15, 1997	12.75	12.88	12.75	12.88
1327	NYSE	CNS	Thu, Aug 14, 1997	12.81	12.81	12.75	12.75
1326	NYSE	CNS	Wed, Aug 13, 1997	12.69	12.81	12.69	12.81
1325	NYSE	CNS	Tue, Aug 12, 1997	12.81	12.81	12.69	12.75
1324	NYSE	CNS	Mon, Aug 11, 1997	12.69	12.81	12.69	12.69
1323	NYSE	CNS	Fri, Aug 8, 1997	12.75	12.75	12.63	12.75
1322	NYSE	CNS	Thu, Aug 7, 1997	12.81	12.81	12.81	12.81
1321	NYSE	CNS	Wed, Aug 6, 1997	12.75	12.75	12.69	12.69
1320	NYSE	CNS	Tue, Aug 5, 1997	12.75	12.75	12.69	12.75
1319	NYSE	CNS	Mon, Aug 4, 1997	12.75	12.75	12.63	12.63
1318	NYSE	CNS	Fri, Aug 1, 1997	12.88	12.88	12.75	12.75
1317	NYSE	CNS	Thu, Jul 31, 1997	12.88	12.88	12.88	12.88
1316	NYSE	CNS	Wed, Jul 30, 1997	12.69	12.88	12.69	12.88
1315	NYSE	CNS	Tue, Jul 29, 1997	12.69	12.75	12.69	12.75
1314	NYSE	CNS	Mon, Jul 28, 1997	12.63	12.69	12.63	12.63
1313	NYSE	CNS	Fri, Jul 25, 1997	12.69	12.69	12.69	12.69
1312	NYSE	CNS	Thu, Jul 24, 1997	12.69	12.69	12.69	12.69
1311	NYSE	CNS	Wed, Jul 23, 1997	12.69	12.75	12.69	12.69
1310	NYSE	CNS	Tue, Jul 22, 1997	12.69	12.69	12.63	12.63
1309	NYSE	CNS	Mon, Jul 21, 1997	12.75	12.75	12.63	12.63
1308	NYSE	CNS	Fri, Jul 18, 1997	12.81	12.81	12.75	12.75
1307	NYSE	CNS	Thu, Jul 17, 1997	12.81	12.81	12.75	12.75
1306	NYSE	CNS	Wed, Jul 16, 1997	12.63	12.81	12.63	12.81
1305	NYSE	CNS	Tue, Jul 15, 1997	12.75	12.81	12.69	12.69
1304	NYSE	CNS	Mon, Jul 14, 1997	12.63	12.75	12.63	12.75
1303	NYSE	CNS	Fri, Jul 11, 1997	12.63	12.75	12.63	12.63
1302	NYSE	CNS	Thu, Jul 10, 1997	12.75	12.81	12.75	12.81
1301	NYSE	CNS	Wed, Jul 9, 1997	12.75	12.81	12.75	12.75
1300	NYSE	CNS	Tue, Jul 8, 1997	12.81	12.81	12.75	12.81
1299	NYSE	CNS	Mon, Jul 7, 1997	12.75	12.88	12.75	12.75
1298	NYSE	CNS	Thu, Jul 3, 1997	12.75	12.88	12.75	12.88
1297	NYSE	CNS	Wed, Jul 2, 1997	12.75	12.88	12.75	12.75
1296	NYSE	CNS	Tue, Jul 1, 1997	12.75	12.88	12.75	12.88
1295	NYSE	CNS	Mon, Jun 30, 1997	12.81	12.81	12.75	12.81
1294	NYSE	CNS	Fri, Jun 27, 1997	12.75	12.81	12.75	12.75
1293	NYSE	CNS	Thu, Jun 26, 1997	12.88	12.88	12.75	12.75
1292	NYSE	CNS	Wed, Jun 25, 1997	12.75	12.88	12.75	12.88
1291	NYSE	CNS	Tue, Jun 24, 1997	12.75	12.88	12.75	12.81
1290	NYSE	CNS	Mon, Jun 23, 1997	12.63	12.63	12.63	12.63
1289	NYSE	CNS	Fri, Jun 20, 1997	12.75	12.75	12.63	12.63
1288	NYSE	CNS	Thu, Jun 19, 1997	12.63	12.88	12.63	12.88
1287	NYSE	CNS	Wed, Jun 18, 1997	12.75	12.75	12.63	12.63
1286	NYSE	CNS	Tue, Jun 17, 1997	12.75	12.75	12.75	12.75
1285	NYSE	CNS	Mon, Jun 16, 1997	12.75	12.75	12.75	12.75
1284	NYSE	CNS	Fri, Jun 13, 1997	12.75	12.75	12.63	12.63
1283	NYSE	CNS	Thu, Jun 12, 1997	12.50	12.63	12.50	12.63
1282	NYSE	CNS	Wed, Jun 11, 1997	12.50	12.50	12.50	12.50
1281	NYSE	CNS	Tue, Jun 10, 1997	12.63	12.63	12.63	12.63
1280	NYSE	CNS	Mon, Jun 9, 1997	12.63	12.75	12.50	12.75
1279	NYSE	CNS	Fri, Jun 6, 1997	12.63	12.63	12.50	12.50
1278	NYSE	CNS	Thu, Jun 5, 1997	12.50	12.63	12.50	12.50
1277	NYSE	CNS	Wed, Jun 4, 1997	12.50	12.63	12.50	12.50
1276	NYSE	CNS	Tue, Jun 3, 1997	12.50	12.63	12.50	12.63
1275	NYSE	CNS	Mon, Jun 2, 1997	12.63	12.63	12.63	12.63
1274	NYSE	CNS	Fri, May 30, 1997	12.50	12.63	12.50	12.63
1273	NYSE	CNS	Thu, May 29, 1997	12.50	12.50	12.50	12.50
1272	NYSE	CNS	Wed, May 28, 1997	12.38	12.38	12.38	12.38
1271	NYSE	CNS	Tue, May 27, 1997	12.50	12.50	12.38	12.38
1270	NYSE	CNS	Fri, May 23, 1997	12.50	12.50	12.38	12.38
1269	NYSE	CNS	Thu, May 22, 1997	12.38	12.50	12.38	12.50
1268	NYSE	CNS	Wed, May 21, 1997	12.50	12.50	12.50	12.50
1267	NYSE	CNS	Tue, May 20, 1997	12.50	12.50	12.50	12.50
1266	NYSE	CNS	Mon, May 19, 1997	12.38	12.50	12.38	12.50
1265	NYSE	CNS	Fri, May 16, 1997	12.38	12.50	12.38	12.38
1264	NYSE	CNS	Thu, May 15, 1997	12.50	12.50	12.38	12.38
1263	NYSE	CNS	Wed, May 14, 1997	12.50	12.50	12.38	12.38
1262	NYSE	CNS	Tue, May 13, 1997	12.38	12.50	12.38	12.50
1261	NYSE	CNS	Mon, May 12, 1997	12.50	12.50	12.50	12.50
1260	NYSE	CNS	Thu, May 8, 1997	12.50	12.63	12.50	12.50
1259	NYSE	CNS	Wed, May 7, 1997	12.63	12.63	12.63	12.63
1258	NYSE	CNS	Tue, May 6, 1997	12.63	12.63	12.50	12.50
1257	NYSE	CNS	Mon, May 5, 1997	12.50	12.63	12.50	12.63
1256	NYSE	CNS	Fri, May 2, 1997	12.50	12.50	12.38	12.50
1255	NYSE	CNS	Thu, May 1, 1997	12.63	12.63	12.50	12.50
1254	NYSE	CNS	Wed, Apr 30, 1997	12.50	12.63	12.50	12.50
1253	NYSE	CNS	Tue, Apr 29, 1997	12.50	12.50	12.38	12.38
1252	NYSE	CNS	Mon, Apr 28, 1997	12.50	12.50	12.38	12.50
1251	NYSE	CNS	Fri, Apr 25, 1997	12.38	13.38	12.38	13.38
1250	NYSE	CNS	Thu, Apr 24, 1997	12.38	12.38	12.38	12.38
1249	NYSE	CNS	Wed, Apr 23, 1997	12.50	12.50	12.50	12.50
1248	NYSE	CNS	Tue, Apr 22, 1997	12.38	12.38	12.25	12.25
1247	NYSE	CNS	Mon, Apr 21, 1997	12.38	12.50	12.38	12.38
1246	NYSE	CNS	Fri, Apr 18, 1997	12.50	12.50	12.50	12.50
1245	NYSE	CNS	Thu, Apr 17, 1997	12.25	12.50	12.25	12.38
1244	NYSE	CNS	Wed, Apr 16, 1997	12.38	12.38	12.25	12.38
1243	NYSE	CNS	Tue, Apr 15, 1997	12.25	12.38	12.25	12.25
1242	NYSE	CNS	Mon, Apr 14, 1997	12.25	12.38	12.25	12.25
1241	NYSE	CNS	Fri, Apr 11, 1997	12.25	12.38	12.25	12.25
1240	NYSE	CNS	Thu, Apr 10, 1997	12.38	12.50	12.38	12.38
1239	NYSE	CNS	Wed, Apr 9, 1997	12.38	12.38	12.25	12.25
1238	NYSE	CNS	Tue, Apr 8, 1997	12.38	12.38	12.25	12.25
1237	NYSE	CNS	Mon, Apr 7, 1997	12.38	12.38	12.38	12.38
1236	NYSE	CNS	Fri, Apr 4, 1997	12.25	12.25	12.25	12.25
1235	NYSE	CNS	Thu, Apr 3, 1997	12.25	12.38	12.25	12.25
1234	NYSE	CNS	Wed, Apr 2, 1997	12.38	12.38	12.25	12.25
1233	NYSE	CNS	Tue, Apr 1, 1997	12.38	12.38	12.25	12.38
1232	NYSE	CNS	Mon, Mar 31, 1997	12.25	12.25	12.25	12.25
1231	NYSE	CNS	Thu, Mar 27, 1997	12.38	12.38	12.25	12.38
1230	NYSE	CNS	Wed, Mar 26, 1997	12.25	12.38	12.25	12.25
1229	NYSE	CNS	Tue, Mar 25, 1997	12.25	12.25	12.25	12.25
1228	NYSE	CNS	Mon, Mar 24, 1997	12.38	12.38	12.25	12.25
1227	NYSE	CNS	Fri, Mar 21, 1997	12.38	12.38	12.25	12.25
1226	NYSE	CNS	Thu, Mar 20, 1997	12.25	12.38	12.25	12.25
1225	NYSE	CNS	Wed, Mar 19, 1997	12.38	12.38	12.38	12.38
1224	NYSE	CNS	Tue, Mar 18, 1997	12.38	12.38	12.25	12.38
1223	NYSE	CNS	Mon, Mar 17, 1997	12.50	12.50	12.38	12.38
1222	NYSE	CNS	Fri, Mar 14, 1997	12.50	12.50	12.38	12.38
1221	NYSE	CNS	Thu, Mar 13, 1997	12.50	12.50	12.38	12.38
1220	NYSE	CNS	Wed, Mar 12, 1997	12.50	12.50	12.38	12.50
1219	NYSE	CNS	Tue, Mar 11, 1997	12.50	12.63	12.50	12.63
1218	NYSE	CNS	Mon, Mar 10, 1997	12.50	12.50	12.50	12.50
1217	NYSE	CNS	Fri, Mar 7, 1997	12.50	12.50	12.50	12.50
1216	NYSE	CNS	Thu, Mar 6, 1997	12.50	12.50	12.50	12.50
1215	NYSE	CNS	Wed, Mar 5, 1997	12.63	12.63	12.50	12.50
1214	NYSE	CNS	Tue, Mar 4, 1997	12.50	12.50	12.50	12.50
1213	NYSE	CNS	Mon, Mar 3, 1997	12.50	12.63	12.50	12.63
1212	NYSE	CNS	Fri, Feb 28, 1997	12.63	12.63	12.50	12.63
1211	NYSE	CNS	Thu, Feb 27, 1997	12.63	12.63	12.63	12.63
1210	NYSE	CNS	Wed, Feb 26, 1997	12.63	12.63	12.50	12.50
1209	NYSE	CNS	Tue, Feb 25, 1997	12.50	12.50	12.50	12.50
1208	NYSE	CNS	Fri, Feb 21, 1997	12.63	12.63	12.50	12.63
1207	NYSE	CNS	Thu, Feb 20, 1997	12.63	12.63	12.50	12.50
1206	NYSE	CNS	Wed, Feb 19, 1997	12.50	12.63	12.50	12.63
1205	NYSE	CNS	Tue, Feb 18, 1997	12.50	12.63	12.38	12.50
1204	NYSE	CNS	Fri, Feb 14, 1997	12.63	12.63	12.38	12.38
1203	NYSE	CNS	Thu, Feb 13, 1997	12.63	12.63	12.38	12.50
1202	NYSE	CNS	Wed, Feb 12, 1997	12.38	12.50	12.38	12.50
1201	NYSE	CNS	Tue, Feb 11, 1997	12.50	12.63	12.50	12.63
1200	NYSE	CNS	Mon, Feb 10, 1997	12.50	12.50	12.50	12.50
1199	NYSE	CNS	Thu, Feb 6, 1997	12.50	12.63	12.50	12.50
1198	NYSE	CNS	Wed, Feb 5, 1997	12.63	12.63	12.50	12.63
1197	NYSE	CNS	Tue, Feb 4, 1997	12.50	12.63	12.50	12.63
1196	NYSE	CNS	Mon, Feb 3, 1997	12.63	12.75	12.63	12.63
1195	NYSE	CNS	Fri, Jan 31, 1997	12.63	12.63	12.50	12.50
1194	NYSE	CNS	Thu, Jan 30, 1997	12.63	12.63	12.50	12.50
1193	NYSE	CNS	Wed, Jan 29, 1997	12.50	12.63	12.50	12.50
1192	NYSE	CNS	Tue, Jan 28, 1997	12.50	12.63	12.50	12.63
1191	NYSE	CNS	Mon, Jan 27, 1997	12.63	12.63	12.50	12.63
1190	NYSE	CNS	Fri, Jan 24, 1997	12.63	12.63	12.50	12.63
1189	NYSE	CNS	Thu, Jan 23, 1997	12.50	12.50	12.50	12.50
1188	NYSE	CNS	Wed, Jan 22, 1997	12.50	12.63	12.50	12.63
1187	NYSE	CNS	Tue, Jan 21, 1997	12.50	12.63	12.50	12.50
1186	NYSE	CNS	Mon, Jan 20, 1997	12.63	12.63	12.50	12.50
1185	NYSE	CNS	Fri, Jan 17, 1997	12.50	12.63	12.50	12.63
1184	NYSE	CNS	Wed, Jan 15, 1997	12.63	12.63	12.50	12.50
1183	NYSE	CNS	Tue, Jan 14, 1997	12.50	12.63	12.50	12.50
1182	NYSE	CNS	Mon, Jan 13, 1997	12.50	12.63	12.38	12.50
1181	NYSE	CNS	Fri, Jan 10, 1997	12.50	12.63	12.50	12.63
1180	NYSE	CNS	Thu, Jan 9, 1997	12.63	12.63	12.50	12.50
1179	NYSE	CNS	Wed, Jan 8, 1997	12.63	12.63	12.50	12.63
1178	NYSE	CNS	Tue, Jan 7, 1997	12.63	12.63	12.63	12.63
1177	NYSE	CNS	Mon, Jan 6, 1997	12.63	12.63	12.63	12.63
1176	NYSE	CNS	Fri, Jan 3, 1997	12.63	12.63	12.50	12.63
1175	NYSE	CNS	Thu, Jan 2, 1997	12.63	12.63	12.50	12.50
1174	NYSE	CNS	Tue, Dec 31, 1996	12.63	12.63	12.50	12.50
1173	NYSE	CNS	Mon, Dec 30, 1996	12.63	12.63	12.50	12.50
1172	NYSE	CNS	Fri, Dec 27, 1996	12.50	12.63	12.50	12.63
1171	NYSE	CNS	Thu, Dec 26, 1996	12.50	12.63	12.50	12.63
1170	NYSE	CNS	Tue, Dec 24, 1996	12.50	12.50	12.50	12.50
1169	NYSE	CNS	Mon, Dec 23, 1996	12.63	12.63	12.50	12.50
1168	NYSE	CNS	Fri, Dec 20, 1996	12.63	12.63	12.50	12.63
1167	NYSE	CNS	Thu, Dec 19, 1996	12.50	12.63	12.50	12.63
1166	NYSE	CNS	Wed, Dec 18, 1996	12.50	12.50	12.50	12.50
1165	NYSE	CNS	Tue, Dec 17, 1996	12.50	12.50	12.50	12.50
1164	NYSE	CNS	Mon, Dec 16, 1996	12.50	12.50	12.50	12.50
1163	NYSE	CNS	Fri, Dec 13, 1996	12.63	12.63	12.50	12.63
1162	NYSE	CNS	Thu, Dec 12, 1996	12.63	12.63	12.50	12.50
1161	NYSE	CNS	Wed, Dec 11, 1996	12.63	12.63	12.63	12.63
1160	NYSE	CNS	Tue, Dec 10, 1996	12.63	12.75	12.63	12.75
1159	NYSE	CNS	Mon, Dec 9, 1996	12.75	12.75	12.63	12.63
1158	NYSE	CNS	Fri, Dec 6, 1996	12.75	12.75	12.75	12.75
1157	NYSE	CNS	Thu, Dec 5, 1996	12.63	12.88	12.63	12.63
1156	NYSE	CNS	Wed, Dec 4, 1996	12.75	12.88	12.75	12.88
1155	NYSE	CNS	Tue, Dec 3, 1996	12.63	12.88	12.63	12.75
1154	NYSE	CNS	Mon, Dec 2, 1996	12.25	12.63	12.25	12.50
1153	NYSE	CNS	Fri, Nov 29, 1996	12.38	12.38	12.38	12.38
1152	NYSE	CNS	Wed, Nov 27, 1996	12.25	12.38	12.25	12.25
1151	NYSE	CNS	Tue, Nov 26, 1996	12.38	12.38	12.38	12.38
1150	NYSE	CNS	Mon, Nov 25, 1996	12.38	12.38	12.25	12.38
1149	NYSE	CNS	Fri, Nov 22, 1996	12.25	12.38	12.25	12.38
1148	NYSE	CNS	Thu, Nov 21, 1996	12.38	12.38	12.25	12.25
1147	NYSE	CNS	Wed, Nov 20, 1996	12.38	12.38	12.25	12.25
1146	NYSE	CNS	Tue, Nov 19, 1996	12.25	12.38	12.25	12.25
1145	NYSE	CNS	Mon, Nov 18, 1996	12.25	12.38	12.25	12.25
1144	NYSE	CNS	Fri, Nov 15, 1996	12.38	12.38	12.25	12.38
1143	NYSE	CNS	Thu, Nov 14, 1996	12.25	12.38	12.25	12.38
1142	NYSE	CNS	Wed, Nov 13, 1996	12.25	12.38	12.25	12.38
1141	NYSE	CNS	Tue, Nov 12, 1996	12.25	12.25	12.13	12.25
1140	NYSE	CNS	Mon, Nov 11, 1996	12.25	12.25	12.13	12.25
1139	NYSE	CNS	Fri, Nov 8, 1996	12.13	12.25	12.13	12.25
1138	NYSE	CNS	Thu, Nov 7, 1996	12.13	12.25	12.13	12.25
1137	NYSE	CNS	Wed, Nov 6, 1996	12.13	12.13	12.13	12.13
1136	NYSE	CNS	Tue, Nov 5, 1996	12.13	12.13	12.13	12.13
1135	NYSE	CNS	Mon, Nov 4, 1996	12.13	12.25	12.13	12.25
1134	NYSE	CNS	Fri, Nov 1, 1996	12.25	12.25	12.25	12.25
1133	NYSE	CNS	Thu, Oct 31, 1996	12.25	12.25	12.13	12.13
1132	NYSE	CNS	Wed, Oct 30, 1996	12.25	12.25	12.13	12.13
1131	NYSE	CNS	Tue, Oct 29, 1996	12.13	12.25	12.13	12.25
1130	NYSE	CNS	Mon, Oct 28, 1996	12.13	12.13	12.00	12.13
1129	NYSE	CNS	Fri, Oct 25, 1996	12.13	12.13	12.13	12.13
1128	NYSE	CNS	Thu, Oct 24, 1996	12.13	12.13	12.00	12.00
1127	NYSE	CNS	Wed, Oct 23, 1996	12.13	12.13	12.00	12.00
1126	NYSE	CNS	Tue, Oct 22, 1996	12.13	12.13	12.00	12.13
1125	NYSE	CNS	Mon, Oct 21, 1996	12.13	12.13	12.00	12.00
1124	NYSE	CNS	Fri, Oct 18, 1996	12.13	12.13	12.00	12.00
1123	NYSE	CNS	Thu, Oct 17, 1996	11.88	12.13	11.88	12.00
1122	NYSE	CNS	Wed, Oct 16, 1996	12.13	12.13	11.88	11.88
1121	NYSE	CNS	Tue, Oct 15, 1996	11.88	12.13	11.88	12.00
1120	NYSE	CNS	Mon, Oct 14, 1996	12.00	12.00	11.88	11.88
1119	NYSE	CNS	Fri, Oct 11, 1996	12.00	12.00	11.88	12.00
1118	NYSE	CNS	Thu, Oct 10, 1996	11.88	12.00	11.88	12.00
1117	NYSE	CNS	Wed, Oct 9, 1996	12.13	12.13	12.00	12.00
1116	NYSE	CNS	Tue, Oct 8, 1996	12.25	12.25	12.00	12.00
1115	NYSE	CNS	Mon, Oct 7, 1996	12.25	12.25	12.13	12.13
1114	NYSE	CNS	Fri, Oct 4, 1996	12.13	12.25	12.13	12.13
1113	NYSE	CNS	Thu, Oct 3, 1996	12.25	12.25	12.13	12.25
1112	NYSE	CNS	Wed, Oct 2, 1996	12.13	12.25	12.13	12.25
1111	NYSE	CNS	Tue, Oct 1, 1996	12.13	12.25	12.13	12.13
1110	NYSE	CNS	Mon, Sep 30, 1996	12.25	12.25	12.13	12.13
1109	NYSE	CNS	Fri, Sep 27, 1996	12.25	12.25	12.13	12.13
1108	NYSE	CNS	Thu, Sep 26, 1996	12.13	12.13	12.13	12.13
1107	NYSE	CNS	Wed, Sep 25, 1996	12.13	12.13	12.00	12.13
1106	NYSE	CNS	Tue, Sep 24, 1996	12.25	12.25	12.00	12.13
1105	NYSE	CNS	Mon, Sep 23, 1996	12.25	12.25	12.13	12.13
1104	NYSE	CNS	Fri, Sep 20, 1996	12.25	12.25	12.25	12.25
1103	NYSE	CNS	Thu, Sep 19, 1996	12.25	12.25	12.25	12.25
1102	NYSE	CNS	Tue, Sep 17, 1996	12.25	12.38	12.25	12.38
1101	NYSE	CNS	Mon, Sep 16, 1996	12.38	12.38	12.25	12.25
1100	NYSE	CNS	Fri, Sep 13, 1996	12.25	12.38	12.25	12.38
1099	NYSE	CNS	Thu, Sep 12, 1996	12.25	12.38	12.25	12.25
1098	NYSE	CNS	Wed, Sep 11, 1996	12.25	12.38	12.25	12.25
1097	NYSE	CNS	Tue, Sep 10, 1996	12.50	12.50	12.38	12.50
1096	NYSE	CNS	Mon, Sep 9, 1996	12.38	12.50	12.38	12.50
1095	NYSE	CNS	Fri, Sep 6, 1996	12.38	12.38	12.25	12.38
1094	NYSE	CNS	Thu, Sep 5, 1996	12.38	12.50	12.38	12.38
1093	NYSE	CNS	Wed, Sep 4, 1996	12.38	12.50	12.38	12.50
1092	NYSE	CNS	Tue, Sep 3, 1996	12.50	12.50	12.38	12.38
1091	NYSE	CNS	Fri, Aug 30, 1996	12.38	12.50	12.38	12.38
1090	NYSE	CNS	Thu, Aug 29, 1996	12.38	12.38	12.25	12.25
1089	NYSE	CNS	Wed, Aug 28, 1996	12.25	12.38	12.25	12.38
1088	NYSE	CNS	Tue, Aug 27, 1996	12.38	12.38	12.25	12.25
1087	NYSE	CNS	Mon, Aug 26, 1996	12.25	12.38	12.25	12.38
1086	NYSE	CNS	Fri, Aug 23, 1996	12.38	12.38	12.25	12.38
1085	NYSE	CNS	Thu, Aug 22, 1996	12.38	12.38	12.25	12.38
1084	NYSE	CNS	Wed, Aug 21, 1996	12.25	12.38	12.25	12.25
1083	NYSE	CNS	Tue, Aug 20, 1996	12.25	12.25	12.25	12.25
1082	NYSE	CNS	Mon, Aug 19, 1996	12.38	12.38	12.25	12.25
1081	NYSE	CNS	Fri, Aug 16, 1996	12.38	12.38	12.38	12.38
1080	NYSE	CNS	Thu, Aug 15, 1996	12.25	12.38	12.25	12.38
1079	NYSE	CNS	Wed, Aug 14, 1996	12.38	12.38	12.25	12.25
1078	NYSE	CNS	Tue, Aug 13, 1996	12.38	12.38	12.25	12.25
1077	NYSE	CNS	Mon, Aug 12, 1996	12.50	12.50	12.38	12.38
1076	NYSE	CNS	Fri, Aug 9, 1996	12.50	12.63	12.50	12.63
1075	NYSE	CNS	Thu, Aug 8, 1996	12.38	12.50	12.38	12.50
1074	NYSE	CNS	Wed, Aug 7, 1996	12.38	12.38	12.25	12.38
1073	NYSE	CNS	Tue, Aug 6, 1996	12.13	12.38	12.13	12.38
1072	NYSE	CNS	Mon, Aug 5, 1996	12.13	12.25	12.13	12.25
1071	NYSE	CNS	Fri, Aug 2, 1996	12.13	12.25	12.13	12.25
1070	NYSE	CNS	Thu, Aug 1, 1996	12.13	12.13	12.00	12.00
1069	NYSE	CNS	Wed, Jul 31, 1996	12.00	12.13	12.00	12.13
1068	NYSE	CNS	Tue, Jul 30, 1996	12.13	12.13	12.00	12.00
1067	NYSE	CNS	Mon, Jul 29, 1996	12.00	12.13	12.00	12.00
1066	NYSE	CNS	Fri, Jul 26, 1996	12.00	12.13	12.00	12.13
1065	NYSE	CNS	Thu, Jul 25, 1996	12.00	12.00	12.00	12.00
1064	NYSE	CNS	Wed, Jul 24, 1996	12.00	12.13	12.00	12.13
1063	NYSE	CNS	Tue, Jul 23, 1996	12.00	12.13	12.00	12.00
1062	NYSE	CNS	Mon, Jul 22, 1996	12.00	12.13	12.00	12.13
1061	NYSE	CNS	Fri, Jul 19, 1996	12.00	12.13	12.00	12.13
1060	NYSE	CNS	Thu, Jul 18, 1996	12.13	12.13	12.00	12.00
1059	NYSE	CNS	Wed, Jul 17, 1996	12.00	12.13	12.00	12.00
1058	NYSE	CNS	Tue, Jul 16, 1996	12.00	12.13	12.00	12.13
1057	NYSE	CNS	Mon, Jul 15, 1996	12.00	12.00	12.00	12.00
1056	NYSE	CNS	Fri, Jul 12, 1996	12.13	12.13	12.00	12.00
1055	NYSE	CNS	Thu, Jul 11, 1996	12.13	12.13	12.13	12.13
1054	NYSE	CNS	Wed, Jul 10, 1996	12.00	12.13	12.00	12.00
1053	NYSE	CNS	Tue, Jul 9, 1996	12.00	12.13	12.00	12.00
1052	NYSE	CNS	Mon, Jul 8, 1996	12.00	12.25	12.00	12.00
1051	NYSE	CNS	Fri, Jul 5, 1996	12.13	12.13	12.00	12.00
1050	NYSE	CNS	Wed, Jul 3, 1996	12.25	12.25	12.13	12.13
1049	NYSE	CNS	Tue, Jul 2, 1996	12.00	12.25	12.00	12.13
1048	NYSE	CNS	Mon, Jul 1, 1996	12.13	12.13	12.00	12.13
1047	NYSE	CNS	Fri, Jun 28, 1996	11.88	12.13	11.88	12.00
1046	NYSE	CNS	Thu, Jun 27, 1996	11.88	12.00	11.88	12.00
1045	NYSE	CNS	Wed, Jun 26, 1996	12.00	12.00	11.88	12.00
1044	NYSE	CNS	Tue, Jun 25, 1996	11.88	12.00	11.88	12.00
1043	NYSE	CNS	Mon, Jun 24, 1996	12.00	12.00	11.75	12.00
1042	NYSE	CNS	Fri, Jun 21, 1996	11.88	12.00	11.88	11.88
1041	NYSE	CNS	Thu, Jun 20, 1996	12.00	12.00	11.88	11.88
1040	NYSE	CNS	Wed, Jun 19, 1996	11.88	12.00	11.75	11.88
1039	NYSE	CNS	Tue, Jun 18, 1996	11.75	11.88	11.75	11.88
1038	NYSE	CNS	Mon, Jun 17, 1996	11.88	11.88	11.75	11.75
1037	NYSE	CNS	Fri, Jun 14, 1996	11.88	11.88	11.75	11.75
1036	NYSE	CNS	Thu, Jun 13, 1996	11.88	11.88	11.75	11.88
1035	NYSE	CNS	Wed, Jun 12, 1996	11.75	11.88	11.75	11.88
1034	NYSE	CNS	Tue, Jun 11, 1996	11.88	11.88	11.75	11.88
1033	NYSE	CNS	Mon, Jun 10, 1996	11.88	11.88	11.75	11.88
1032	NYSE	CNS	Fri, Jun 7, 1996	11.88	12.00	11.88	12.00
1031	NYSE	CNS	Thu, Jun 6, 1996	12.00	12.00	11.88	12.00
1030	NYSE	CNS	Wed, Jun 5, 1996	11.88	11.88	11.88	11.88
1029	NYSE	CNS	Tue, Jun 4, 1996	12.00	12.00	12.00	12.00
1028	NYSE	CNS	Mon, Jun 3, 1996	12.00	12.00	11.88	11.88
1027	NYSE	CNS	Fri, May 31, 1996	11.88	12.00	11.88	12.00
1026	NYSE	CNS	Thu, May 30, 1996	12.00	12.00	11.88	12.00
1025	NYSE	CNS	Wed, May 29, 1996	12.00	12.00	11.88	12.00
1024	NYSE	CNS	Tue, May 28, 1996	12.00	12.00	11.88	11.88
1023	NYSE	CNS	Fri, May 24, 1996	11.88	12.00	11.88	11.88
1022	NYSE	CNS	Thu, May 23, 1996	12.00	12.00	12.00	12.00
1021	NYSE	CNS	Wed, May 22, 1996	12.00	12.13	12.00	12.13
1020	NYSE	CNS	Tue, May 21, 1996	12.13	12.13	12.00	12.00
1019	NYSE	CNS	Mon, May 20, 1996	12.13	12.13	12.00	12.00
1018	NYSE	CNS	Fri, May 17, 1996	12.00	12.13	12.00	12.00
1017	NYSE	CNS	Thu, May 16, 1996	12.00	12.25	12.00	12.00
1016	NYSE	CNS	Wed, May 15, 1996	12.25	12.25	12.13	12.13
1015	NYSE	CNS	Tue, May 14, 1996	12.13	12.25	12.13	12.13
1014	NYSE	CNS	Mon, May 13, 1996	12.13	12.25	12.13	12.13
1013	NYSE	CNS	Fri, May 10, 1996	12.13	12.13	12.13	12.13
1012	NYSE	CNS	Thu, May 9, 1996	12.00	12.13	12.00	12.00
1011	NYSE	CNS	Wed, May 8, 1996	12.13	12.13	12.00	12.13
1010	NYSE	CNS	Tue, May 7, 1996	12.00	12.13	12.00	12.13
1009	NYSE	CNS	Mon, May 6, 1996	12.00	12.13	12.00	12.13
1008	NYSE	CNS	Fri, May 3, 1996	12.13	12.25	12.13	12.13
1007	NYSE	CNS	Thu, May 2, 1996	12.13	12.13	12.13	12.13
1006	NYSE	CNS	Wed, May 1, 1996	12.25	12.25	12.13	12.25
1005	NYSE	CNS	Tue, Apr 30, 1996	12.13	12.25	12.13	12.13
1004	NYSE	CNS	Mon, Apr 29, 1996	12.25	12.25	12.25	12.25
1003	NYSE	CNS	Fri, Apr 26, 1996	12.38	12.38	12.25	12.25
1002	NYSE	CNS	Thu, Apr 25, 1996	12.38	12.38	12.25	12.25
1001	NYSE	CNS	Wed, Apr 24, 1996	12.38	12.38	12.25	12.25
1000	NYSE	CNS	Tue, Apr 23, 1996	12.13	12.38	12.13	12.38
999	NYSE	CNS	Mon, Apr 22, 1996	12.25	12.25	12.13	12.13
998	NYSE	CNS	Fri, Apr 19, 1996	12.13	12.25	12.13	12.25
997	NYSE	CNS	Thu, Apr 18, 1996	12.25	12.25	12.13	12.25
996	NYSE	CNS	Wed, Apr 17, 1996	12.25	12.25	12.13	12.13
995	NYSE	CNS	Tue, Apr 16, 1996	11.88	12.25	11.88	12.25
994	NYSE	CNS	Mon, Apr 15, 1996	12.00	12.00	11.88	12.00
993	NYSE	CNS	Fri, Apr 12, 1996	11.88	12.13	11.88	11.88
992	NYSE	CNS	Thu, Apr 11, 1996	11.88	11.88	11.75	11.88
991	NYSE	CNS	Wed, Apr 10, 1996	12.00	12.00	11.75	11.88
990	NYSE	CNS	Tue, Apr 9, 1996	12.25	12.25	12.13	12.13
989	NYSE	CNS	Mon, Apr 8, 1996	12.00	12.25	12.00	12.25
988	NYSE	CNS	Thu, Apr 4, 1996	12.38	12.50	12.38	12.50
987	NYSE	CNS	Wed, Apr 3, 1996	12.38	12.50	12.38	12.50
986	NYSE	CNS	Tue, Apr 2, 1996	12.50	12.50	12.38	12.50
985	NYSE	CNS	Mon, Apr 1, 1996	12.38	12.50	12.38	12.38
984	NYSE	CNS	Fri, Mar 29, 1996	12.50	12.50	12.38	12.38
983	NYSE	CNS	Thu, Mar 28, 1996	12.50	12.50	12.50	12.50
982	NYSE	CNS	Wed, Mar 27, 1996	12.50	12.63	12.50	12.50
981	NYSE	CNS	Tue, Mar 26, 1996	12.63	12.63	12.50	12.63
980	NYSE	CNS	Mon, Mar 25, 1996	12.50	12.63	12.50	12.50
979	NYSE	CNS	Fri, Mar 22, 1996	12.50	12.50	12.50	12.50
978	NYSE	CNS	Thu, Mar 21, 1996	12.50	12.63	12.50	12.50
977	NYSE	CNS	Wed, Mar 20, 1996	12.63	12.63	12.50	12.50
976	NYSE	CNS	Tue, Mar 19, 1996	12.63	12.63	12.50	12.50
975	NYSE	CNS	Mon, Mar 18, 1996	12.63	12.63	12.50	12.63
974	NYSE	CNS	Fri, Mar 15, 1996	12.50	12.63	12.50	12.63
973	NYSE	CNS	Thu, Mar 14, 1996	12.25	12.38	12.25	12.38
972	NYSE	CNS	Wed, Mar 13, 1996	12.00	12.13	12.00	12.13
971	NYSE	CNS	Tue, Mar 12, 1996	12.25	12.25	12.00	12.13
970	NYSE	CNS	Mon, Mar 11, 1996	12.50	12.50	12.38	12.38
969	NYSE	CNS	Fri, Mar 8, 1996	12.75	12.75	12.63	12.63
968	NYSE	CNS	Thu, Mar 7, 1996	12.88	12.88	12.75	12.75
967	NYSE	CNS	Wed, Mar 6, 1996	12.75	12.88	12.75	12.75
966	NYSE	CNS	Tue, Mar 5, 1996	12.75	12.75	12.75	12.75
965	NYSE	CNS	Mon, Mar 4, 1996	12.88	12.88	12.75	12.75
964	NYSE	CNS	Fri, Mar 1, 1996	13.00	13.00	12.88	13.00
963	NYSE	CNS	Thu, Feb 29, 1996	12.88	13.00	12.88	12.88
962	NYSE	CNS	Wed, Feb 28, 1996	12.88	13.00	12.88	13.00
961	NYSE	CNS	Tue, Feb 27, 1996	13.00	13.00	12.88	13.00
960	NYSE	CNS	Mon, Feb 26, 1996	13.00	13.00	12.88	12.88
959	NYSE	CNS	Fri, Feb 23, 1996	13.00	13.00	12.88	13.00
958	NYSE	CNS	Thu, Feb 22, 1996	12.88	13.00	12.88	13.00
957	NYSE	CNS	Wed, Feb 21, 1996	12.88	13.00	12.88	13.00
956	NYSE	CNS	Tue, Feb 20, 1996	12.88	13.00	12.88	13.00
955	NYSE	CNS	Fri, Feb 16, 1996	13.00	13.00	12.88	12.88
954	NYSE	CNS	Thu, Feb 15, 1996	12.88	12.88	12.88	12.88
953	NYSE	CNS	Wed, Feb 14, 1996	12.88	13.00	12.88	12.88
952	NYSE	CNS	Tue, Feb 13, 1996	12.88	13.00	12.88	12.88
951	NYSE	CNS	Mon, Feb 12, 1996	13.00	13.00	12.88	12.88
950	NYSE	CNS	Fri, Feb 9, 1996	13.00	13.00	13.00	13.00
949	NYSE	CNS	Thu, Feb 8, 1996	12.88	13.00	12.88	13.00
948	NYSE	CNS	Wed, Feb 7, 1996	13.00	13.00	12.88	13.00
947	NYSE	CNS	Tue, Feb 6, 1996	12.88	12.88	12.88	12.88
946	NYSE	CNS	Mon, Feb 5, 1996	13.00	13.00	12.88	12.88
945	NYSE	CNS	Fri, Feb 2, 1996	13.00	13.00	13.00	13.00
944	NYSE	CNS	Thu, Feb 1, 1996	13.00	13.13	13.00	13.00
943	NYSE	CNS	Wed, Jan 31, 1996	13.00	13.13	13.00	13.13
942	NYSE	CNS	Tue, Jan 30, 1996	13.13	13.13	13.00	13.00
941	NYSE	CNS	Mon, Jan 29, 1996	12.88	12.88	12.88	12.88
940	NYSE	CNS	Fri, Jan 26, 1996	12.63	12.88	12.63	12.75
939	NYSE	CNS	Thu, Jan 25, 1996	12.63	12.75	12.63	12.63
938	NYSE	CNS	Wed, Jan 24, 1996	12.63	12.75	12.50	12.75
937	NYSE	CNS	Tue, Jan 23, 1996	12.50	12.63	12.50	12.50
936	NYSE	CNS	Mon, Jan 22, 1996	12.63	12.63	12.50	12.50
935	NYSE	CNS	Fri, Jan 19, 1996	12.50	12.63	12.50	12.63
934	NYSE	CNS	Thu, Jan 18, 1996	12.63	12.63	12.50	12.50
933	NYSE	CNS	Wed, Jan 17, 1996	12.75	12.75	12.63	12.75
932	NYSE	CNS	Tue, Jan 16, 1996	12.63	12.75	12.63	12.75
931	NYSE	CNS	Mon, Jan 15, 1996	12.63	12.63	12.50	12.50
930	NYSE	CNS	Fri, Jan 12, 1996	12.50	12.63	12.50	12.63
929	NYSE	CNS	Thu, Jan 11, 1996	12.50	12.63	12.50	12.50
928	NYSE	CNS	Wed, Jan 10, 1996	12.50	12.50	12.50	12.50
927	NYSE	CNS	Tue, Jan 9, 1996	12.50	12.63	12.38	12.50
926	NYSE	CNS	Mon, Jan 8, 1996	12.50	12.50	12.38	12.50
925	NYSE	CNS	Fri, Jan 5, 1996	12.50	12.50	12.50	12.50
924	NYSE	CNS	Thu, Jan 4, 1996	12.38	12.50	12.38	12.38
923	NYSE	CNS	Wed, Jan 3, 1996	12.38	12.63	12.38	12.38
922	NYSE	CNS	Tue, Jan 2, 1996	12.38	12.50	12.38	12.38
921	NYSE	CNS	Fri, Dec 29, 1995	12.25	12.38	12.25	12.38
920	NYSE	CNS	Thu, Dec 28, 1995	12.25	12.38	12.25	12.38
919	NYSE	CNS	Wed, Dec 27, 1995	12.25	12.25	12.25	12.25
918	NYSE	CNS	Tue, Dec 26, 1995	12.25	12.25	12.13	12.25
917	NYSE	CNS	Fri, Dec 22, 1995	12.00	12.25	12.00	12.25
916	NYSE	CNS	Thu, Dec 21, 1995	12.13	12.13	12.13	12.13
915	NYSE	CNS	Wed, Dec 20, 1995	11.88	12.13	11.88	12.00
914	NYSE	CNS	Tue, Dec 19, 1995	11.88	12.00	11.88	11.88
913	NYSE	CNS	Mon, Dec 18, 1995	11.88	12.00	11.88	11.88
912	NYSE	CNS	Fri, Dec 15, 1995	12.00	12.00	11.88	11.88
911	NYSE	CNS	Thu, Dec 14, 1995	12.00	12.13	12.00	12.13
910	NYSE	CNS	Wed, Dec 13, 1995	12.00	12.13	12.00	12.13
909	NYSE	CNS	Tue, Dec 12, 1995	12.00	12.13	12.00	12.00
908	NYSE	CNS	Mon, Dec 11, 1995	12.13	12.13	12.13	12.13
907	NYSE	CNS	Fri, Dec 8, 1995	12.13	12.13	12.13	12.13
906	NYSE	CNS	Thu, Dec 7, 1995	12.25	12.25	12.13	12.13
905	NYSE	CNS	Wed, Dec 6, 1995	12.13	12.25	12.13	12.25
904	NYSE	CNS	Tue, Dec 5, 1995	12.13	12.25	12.13	12.13
903	NYSE	CNS	Mon, Dec 4, 1995	12.25	12.25	12.13	12.25
902	NYSE	CNS	Fri, Dec 1, 1995	12.25	12.25	12.13	12.13
901	NYSE	CNS	Thu, Nov 30, 1995	12.13	12.13	12.13	12.13
900	NYSE	CNS	Wed, Nov 29, 1995	12.13	12.13	12.00	12.00
899	NYSE	CNS	Tue, Nov 28, 1995	12.00	12.13	12.00	12.13
898	NYSE	CNS	Mon, Nov 27, 1995	12.00	12.13	12.00	12.00
897	NYSE	CNS	Fri, Nov 24, 1995	12.13	12.13	12.00	12.00
896	NYSE	CNS	Wed, Nov 22, 1995	12.13	12.13	12.00	12.00
895	NYSE	CNS	Tue, Nov 21, 1995	12.00	12.00	12.00	12.00
894	NYSE	CNS	Mon, Nov 20, 1995	12.13	12.13	12.00	12.00
893	NYSE	CNS	Fri, Nov 17, 1995	12.13	12.13	12.00	12.13
892	NYSE	CNS	Thu, Nov 16, 1995	12.00	12.13	12.00	12.13
891	NYSE	CNS	Wed, Nov 15, 1995	12.13	12.13	12.00	12.13
890	NYSE	CNS	Tue, Nov 14, 1995	12.00	12.13	12.00	12.13
889	NYSE	CNS	Mon, Nov 13, 1995	12.13	12.13	12.00	12.13
888	NYSE	CNS	Fri, Nov 10, 1995	12.00	12.13	12.00	12.13
887	NYSE	CNS	Thu, Nov 9, 1995	12.13	12.13	12.00	12.00
886	NYSE	CNS	Wed, Nov 8, 1995	12.13	12.25	12.13	12.25
885	NYSE	CNS	Tue, Nov 7, 1995	12.25	12.25	12.13	12.13
884	NYSE	CNS	Mon, Nov 6, 1995	12.25	12.25	12.13	12.13
883	NYSE	CNS	Fri, Nov 3, 1995	12.13	12.25	12.00	12.13
882	NYSE	CNS	Thu, Nov 2, 1995	12.13	12.13	12.00	12.13
881	NYSE	CNS	Wed, Nov 1, 1995	12.13	12.13	12.00	12.00
880	NYSE	CNS	Tue, Oct 31, 1995	12.13	12.13	12.00	12.13
879	NYSE	CNS	Mon, Oct 30, 1995	12.13	12.13	12.00	12.00
878	NYSE	CNS	Fri, Oct 27, 1995	12.00	12.13	12.00	12.00
877	NYSE	CNS	Thu, Oct 26, 1995	12.00	12.00	12.00	12.00
876	NYSE	CNS	Wed, Oct 25, 1995	12.13	12.13	12.00	12.00
875	NYSE	CNS	Tue, Oct 24, 1995	12.00	12.13	12.00	12.13
874	NYSE	CNS	Mon, Oct 23, 1995	12.00	12.13	12.00	12.00
873	NYSE	CNS	Fri, Oct 20, 1995	12.00	12.00	12.00	12.00
872	NYSE	CNS	Thu, Oct 19, 1995	12.00	12.13	12.00	12.00
871	NYSE	CNS	Wed, Oct 18, 1995	12.13	12.13	12.00	12.00
870	NYSE	CNS	Tue, Oct 17, 1995	12.13	12.13	12.00	12.00
869	NYSE	CNS	Mon, Oct 16, 1995	12.13	12.13	12.00	12.13
868	NYSE	CNS	Fri, Oct 13, 1995	12.00	12.00	12.00	12.00
867	NYSE	CNS	Thu, Oct 12, 1995	12.13	12.13	12.00	12.00
866	NYSE	CNS	Wed, Oct 11, 1995	12.13	12.13	12.00	12.00
865	NYSE	CNS	Tue, Oct 10, 1995	12.00	12.13	12.00	12.00
864	NYSE	CNS	Mon, Oct 9, 1995	12.13	12.13	12.00	12.00
863	NYSE	CNS	Fri, Oct 6, 1995	12.13	12.13	12.13	12.13
862	NYSE	CNS	Thu, Oct 5, 1995	12.13	12.13	12.00	12.13
861	NYSE	CNS	Wed, Oct 4, 1995	12.00	12.13	12.00	12.00
860	NYSE	CNS	Tue, Oct 3, 1995	12.00	12.13	12.00	12.13
859	NYSE	CNS	Mon, Oct 2, 1995	12.00	12.00	12.00	12.00
858	NYSE	CNS	Fri, Sep 29, 1995	12.00	12.00	11.88	12.00
857	NYSE	CNS	Thu, Sep 28, 1995	12.00	12.00	11.88	12.00
856	NYSE	CNS	Wed, Sep 27, 1995	11.88	11.88	11.88	11.88
855	NYSE	CNS	Tue, Sep 26, 1995	12.00	12.00	11.88	12.00
854	NYSE	CNS	Mon, Sep 25, 1995	11.88	11.88	11.88	11.88
853	NYSE	CNS	Fri, Sep 22, 1995	11.88	12.00	11.88	11.88
852	NYSE	CNS	Thu, Sep 21, 1995	11.88	12.00	11.88	12.00
851	NYSE	CNS	Wed, Sep 20, 1995	11.88	12.00	11.88	11.88
850	NYSE	CNS	Tue, Sep 19, 1995	12.00	12.13	12.00	12.00
849	NYSE	CNS	Mon, Sep 18, 1995	12.00	12.13	12.00	12.13
848	NYSE	CNS	Fri, Sep 15, 1995	12.00	12.13	12.00	12.13
847	NYSE	CNS	Thu, Sep 14, 1995	12.00	12.13	12.00	12.00
846	NYSE	CNS	Wed, Sep 13, 1995	12.00	12.13	12.00	12.13
845	NYSE	CNS	Tue, Sep 12, 1995	12.13	12.13	12.00	12.00
844	NYSE	CNS	Mon, Sep 11, 1995	12.00	12.00	12.00	12.00
843	NYSE	CNS	Fri, Sep 8, 1995	12.13	12.25	12.13	12.25
842	NYSE	CNS	Thu, Sep 7, 1995	12.13	12.13	12.00	12.00
841	NYSE	CNS	Wed, Sep 6, 1995	12.00	12.13	12.00	12.13
840	NYSE	CNS	Tue, Sep 5, 1995	12.13	12.13	12.00	12.00
839	NYSE	CNS	Fri, Sep 1, 1995	12.13	12.13	12.00	12.00
838	NYSE	CNS	Thu, Aug 31, 1995	12.00	12.13	12.00	12.00
837	NYSE	CNS	Wed, Aug 30, 1995	12.00	12.00	11.88	12.00
836	NYSE	CNS	Tue, Aug 29, 1995	12.00	12.00	11.88	11.88
835	NYSE	CNS	Mon, Aug 28, 1995	11.88	12.13	11.88	12.00
834	NYSE	CNS	Fri, Aug 25, 1995	12.00	12.00	11.88	12.00
833	NYSE	CNS	Thu, Aug 24, 1995	11.88	12.00	11.88	12.00
832	NYSE	CNS	Wed, Aug 23, 1995	12.00	12.00	11.88	12.00
831	NYSE	CNS	Tue, Aug 22, 1995	11.88	12.00	11.88	12.00
830	NYSE	CNS	Mon, Aug 21, 1995	12.00	12.00	12.00	12.00
829	NYSE	CNS	Fri, Aug 18, 1995	12.00	12.00	11.88	11.88
828	NYSE	CNS	Thu, Aug 17, 1995	12.00	12.00	11.88	11.88
827	NYSE	CNS	Wed, Aug 16, 1995	11.88	12.00	11.88	12.00
826	NYSE	CNS	Tue, Aug 15, 1995	11.88	12.00	11.88	11.88
825	NYSE	CNS	Mon, Aug 14, 1995	12.00	12.00	11.88	11.88
824	NYSE	CNS	Fri, Aug 11, 1995	12.00	12.00	11.88	11.88
823	NYSE	CNS	Thu, Aug 10, 1995	11.88	12.00	11.88	12.00
822	NYSE	CNS	Wed, Aug 9, 1995	11.88	12.00	11.88	11.88
821	NYSE	CNS	Tue, Aug 8, 1995	12.00	12.00	11.88	11.88
820	NYSE	CNS	Mon, Aug 7, 1995	12.00	12.00	12.00	12.00
819	NYSE	CNS	Fri, Aug 4, 1995	11.88	11.88	11.88	11.88
818	NYSE	CNS	Thu, Aug 3, 1995	11.88	12.00	11.88	11.88
817	NYSE	CNS	Wed, Aug 2, 1995	11.88	12.00	11.88	11.88
816	NYSE	CNS	Tue, Aug 1, 1995	11.75	11.88	11.75	11.75
815	NYSE	CNS	Mon, Jul 31, 1995	11.88	11.88	11.75	11.75
814	NYSE	CNS	Fri, Jul 28, 1995	11.88	11.88	11.75	11.88
813	NYSE	CNS	Thu, Jul 27, 1995	11.75	11.88	11.75	11.88
812	NYSE	CNS	Wed, Jul 26, 1995	11.75	11.88	11.75	11.88
811	NYSE	CNS	Tue, Jul 25, 1995	11.88	11.88	11.75	11.88
810	NYSE	CNS	Mon, Jul 24, 1995	11.63	11.75	11.63	11.75
809	NYSE	CNS	Fri, Jul 21, 1995	11.75	11.75	11.75	11.75
808	NYSE	CNS	Thu, Jul 20, 1995	11.63	11.75	11.63	11.75
807	NYSE	CNS	Wed, Jul 19, 1995	11.88	11.88	11.63	11.63
806	NYSE	CNS	Tue, Jul 18, 1995	12.00	12.00	11.88	11.88
805	NYSE	CNS	Mon, Jul 17, 1995	11.88	12.00	11.88	11.88
804	NYSE	CNS	Fri, Jul 14, 1995	11.88	12.00	11.88	12.00
803	NYSE	CNS	Thu, Jul 13, 1995	12.00	12.00	11.88	11.88
802	NYSE	CNS	Wed, Jul 12, 1995	12.00	12.00	12.00	12.00
801	NYSE	CNS	Tue, Jul 11, 1995	12.00	12.13	11.88	11.88
800	NYSE	CNS	Mon, Jul 10, 1995	12.00	12.13	12.00	12.00
799	NYSE	CNS	Fri, Jul 7, 1995	12.13	12.13	12.00	12.13
798	NYSE	CNS	Thu, Jul 6, 1995	11.88	12.13	11.88	12.13
797	NYSE	CNS	Wed, Jul 5, 1995	11.88	11.88	11.75	11.88
796	NYSE	CNS	Mon, Jul 3, 1995	11.88	11.88	11.88	11.88
795	NYSE	CNS	Fri, Jun 30, 1995	11.75	11.88	11.75	11.88
794	NYSE	CNS	Thu, Jun 29, 1995	11.88	11.88	11.75	11.75
793	NYSE	CNS	Wed, Jun 28, 1995	11.63	11.88	11.63	11.88
792	NYSE	CNS	Tue, Jun 27, 1995	11.75	11.75	11.63	11.63
791	NYSE	CNS	Mon, Jun 26, 1995	11.75	11.75	11.63	11.75
790	NYSE	CNS	Fri, Jun 23, 1995	11.75	11.75	11.63	11.75
789	NYSE	CNS	Thu, Jun 22, 1995	11.88	11.88	11.75	11.75
788	NYSE	CNS	Wed, Jun 21, 1995	11.88	11.88	11.75	11.75
787	NYSE	CNS	Tue, Jun 20, 1995	11.88	11.88	11.75	11.75
786	NYSE	CNS	Mon, Jun 19, 1995	11.75	11.88	11.75	11.88
785	NYSE	CNS	Fri, Jun 16, 1995	11.75	11.88	11.75	11.75
784	NYSE	CNS	Thu, Jun 15, 1995	11.88	11.88	11.75	11.88
783	NYSE	CNS	Wed, Jun 14, 1995	11.88	11.88	11.75	11.88
782	NYSE	CNS	Tue, Jun 13, 1995	11.88	11.94	11.88	11.88
781	NYSE	CNS	Mon, Jun 12, 1995	12.00	12.00	11.88	12.00
780	NYSE	CNS	Fri, Jun 9, 1995	11.88	12.00	11.88	12.00
779	NYSE	CNS	Thu, Jun 8, 1995	11.88	12.00	11.88	12.00
778	NYSE	CNS	Wed, Jun 7, 1995	12.00	12.00	11.88	11.94
777	NYSE	CNS	Tue, Jun 6, 1995	12.00	12.00	11.88	11.88
776	NYSE	CNS	Mon, Jun 5, 1995	12.00	12.13	12.00	12.00
775	NYSE	CNS	Fri, Jun 2, 1995	11.88	12.00	11.75	11.88
774	NYSE	CNS	Thu, Jun 1, 1995	11.88	11.88	11.88	11.88
773	NYSE	CNS	Wed, May 31, 1995	11.88	11.88	11.75	11.75
772	NYSE	CNS	Tue, May 30, 1995	11.75	11.88	11.75	11.88
771	NYSE	CNS	Fri, May 26, 1995	11.63	11.88	11.63	11.88
770	NYSE	CNS	Thu, May 25, 1995	11.75	11.75	11.63	11.75
769	NYSE	CNS	Wed, May 24, 1995	11.63	11.75	11.63	11.75
768	NYSE	CNS	Tue, May 23, 1995	11.63	11.75	11.63	11.63
767	NYSE	CNS	Mon, May 22, 1995	11.63	11.75	11.63	11.75
766	NYSE	CNS	Fri, May 19, 1995	11.75	11.75	11.63	11.75
765	NYSE	CNS	Thu, May 18, 1995	11.75	11.88	11.75	11.88
764	NYSE	CNS	Wed, May 17, 1995	11.75	11.88	11.75	11.75
763	NYSE	CNS	Tue, May 16, 1995	11.75	11.88	11.75	11.88
762	NYSE	CNS	Mon, May 15, 1995	11.75	11.88	11.75	11.88
761	NYSE	CNS	Fri, May 12, 1995	11.88	11.88	11.75	11.75
760	NYSE	CNS	Thu, May 11, 1995	11.88	11.88	11.75	11.75
759	NYSE	CNS	Wed, May 10, 1995	11.88	11.88	11.75	11.75
758	NYSE	CNS	Tue, May 9, 1995	11.88	12.00	11.88	12.00
757	NYSE	CNS	Mon, May 8, 1995	11.88	12.00	11.88	11.88
756	NYSE	CNS	Fri, May 5, 1995	12.00	12.00	11.88	12.00
755	NYSE	CNS	Thu, May 4, 1995	11.88	11.88	11.75	11.88
754	NYSE	CNS	Wed, May 3, 1995	11.75	11.75	11.75	11.75
753	NYSE	CNS	Tue, May 2, 1995	11.63	11.75	11.63	11.75
752	NYSE	CNS	Mon, May 1, 1995	11.63	11.75	11.63	11.63
751	NYSE	CNS	Fri, Apr 28, 1995	11.75	11.75	11.75	11.75
750	NYSE	CNS	Thu, Apr 27, 1995	11.75	11.75	11.63	11.75
749	NYSE	CNS	Wed, Apr 26, 1995	11.88	11.88	11.75	11.88
748	NYSE	CNS	Tue, Apr 25, 1995	11.75	11.88	11.75	11.88
747	NYSE	CNS	Mon, Apr 24, 1995	11.88	11.88	11.75	11.75
746	NYSE	CNS	Fri, Apr 21, 1995	11.75	11.88	11.63	11.88
745	NYSE	CNS	Thu, Apr 20, 1995	11.75	11.75	11.63	11.75
744	NYSE	CNS	Wed, Apr 19, 1995	11.63	11.75	11.63	11.63
743	NYSE	CNS	Tue, Apr 18, 1995	11.75	11.75	11.63	11.63
742	NYSE	CNS	Mon, Apr 17, 1995	11.63	11.75	11.63	11.63
741	NYSE	CNS	Thu, Apr 13, 1995	11.75	11.88	11.75	11.75
740	NYSE	CNS	Wed, Apr 12, 1995	11.75	11.75	11.75	11.75
739	NYSE	CNS	Tue, Apr 11, 1995	11.75	11.88	11.75	11.88
738	NYSE	CNS	Mon, Apr 10, 1995	11.63	11.88	11.63	11.75
737	NYSE	CNS	Fri, Apr 7, 1995	11.63	11.75	11.63	11.75
736	NYSE	CNS	Thu, Apr 6, 1995	11.63	11.75	11.63	11.63
735	NYSE	CNS	Wed, Apr 5, 1995	11.63	11.75	11.63	11.75
734	NYSE	CNS	Tue, Apr 4, 1995	11.75	11.75	11.63	11.75
733	NYSE	CNS	Mon, Apr 3, 1995	11.63	11.75	11.63	11.63
732	NYSE	CNS	Fri, Mar 31, 1995	11.63	11.63	11.63	11.63
731	NYSE	CNS	Thu, Mar 30, 1995	11.63	11.75	11.63	11.63
730	NYSE	CNS	Wed, Mar 29, 1995	11.63	11.75	11.63	11.63
729	NYSE	CNS	Tue, Mar 28, 1995	11.75	11.75	11.50	11.63
728	NYSE	CNS	Mon, Mar 27, 1995	11.75	11.75	11.63	11.63
727	NYSE	CNS	Fri, Mar 24, 1995	11.88	11.88	11.63	11.63
726	NYSE	CNS	Thu, Mar 23, 1995	11.88	11.88	11.75	11.88
725	NYSE	CNS	Wed, Mar 22, 1995	11.88	11.88	11.75	11.75
724	NYSE	CNS	Tue, Mar 21, 1995	11.75	11.88	11.63	11.88
723	NYSE	CNS	Mon, Mar 20, 1995	11.75	11.75	11.75	11.75
722	NYSE	CNS	Fri, Mar 17, 1995	11.88	11.88	11.88	11.88
721	NYSE	CNS	Thu, Mar 16, 1995	11.75	11.88	11.75	11.88
720	NYSE	CNS	Wed, Mar 15, 1995	11.75	12.00	11.75	11.75
719	NYSE	CNS	Tue, Mar 14, 1995	11.75	11.88	11.75	11.75
718	NYSE	CNS	Mon, Mar 13, 1995	11.63	11.88	11.63	11.75
717	NYSE	CNS	Fri, Mar 10, 1995	11.75	11.75	11.63	11.75
716	NYSE	CNS	Thu, Mar 9, 1995	11.75	11.75	11.63	11.63
715	NYSE	CNS	Wed, Mar 8, 1995	11.88	11.88	11.75	11.88
714	NYSE	CNS	Tue, Mar 7, 1995	12.00	12.00	11.88	12.00
713	NYSE	CNS	Mon, Mar 6, 1995	11.88	12.00	11.88	12.00
712	NYSE	CNS	Fri, Mar 3, 1995	12.00	12.00	11.88	11.88
711	NYSE	CNS	Thu, Mar 2, 1995	12.13	12.13	12.00	12.00
710	NYSE	CNS	Wed, Mar 1, 1995	12.00	12.13	11.88	12.00
709	NYSE	CNS	Tue, Feb 28, 1995	12.00	12.13	11.88	11.94
708	NYSE	CNS	Mon, Feb 27, 1995	12.00	12.13	12.00	12.00
707	NYSE	CNS	Fri, Feb 24, 1995	11.88	12.13	11.88	12.13
706	NYSE	CNS	Thu, Feb 23, 1995	11.88	12.13	11.88	12.13
705	NYSE	CNS	Wed, Feb 22, 1995	11.75	12.00	11.75	12.00
704	NYSE	CNS	Tue, Feb 21, 1995	11.75	11.88	11.75	11.75
703	NYSE	CNS	Fri, Feb 17, 1995	11.88	11.88	11.88	11.88
702	NYSE	CNS	Thu, Feb 16, 1995	11.88	11.88	11.88	11.88
701	NYSE	CNS	Wed, Feb 15, 1995	12.13	12.13	11.88	11.88
700	NYSE	CNS	Tue, Feb 14, 1995	12.00	12.00	11.88	11.88
699	NYSE	CNS	Mon, Feb 13, 1995	12.00	12.13	12.00	12.00
698	NYSE	CNS	Fri, Feb 10, 1995	12.13	12.13	12.00	12.00
697	NYSE	CNS	Thu, Feb 9, 1995	12.00	12.00	11.88	11.88
696	NYSE	CNS	Wed, Feb 8, 1995	12.13	12.13	12.00	12.00
695	NYSE	CNS	Tue, Feb 7, 1995	12.00	12.00	12.00	12.00
694	NYSE	CNS	Mon, Feb 6, 1995	12.00	12.13	12.00	12.13
693	NYSE	CNS	Fri, Feb 3, 1995	11.88	12.00	11.88	11.88
692	NYSE	CNS	Thu, Feb 2, 1995	11.88	12.00	11.75	11.88
691	NYSE	CNS	Wed, Feb 1, 1995	11.88	11.88	11.75	11.75
690	NYSE	CNS	Tue, Jan 31, 1995	11.75	12.00	11.75	11.88
689	NYSE	CNS	Mon, Jan 30, 1995	11.88	11.88	11.88	11.88
688	NYSE	CNS	Fri, Jan 27, 1995	11.88	11.88	11.75	11.88
687	NYSE	CNS	Thu, Jan 26, 1995	11.88	11.88	11.75	11.75
686	NYSE	CNS	Wed, Jan 25, 1995	11.88	11.88	11.75	11.75
685	NYSE	CNS	Tue, Jan 24, 1995	11.75	11.88	11.75	11.88
684	NYSE	CNS	Mon, Jan 23, 1995	11.88	11.88	11.63	11.63
683	NYSE	CNS	Fri, Jan 20, 1995	11.75	11.88	11.75	11.88
682	NYSE	CNS	Thu, Jan 19, 1995	11.75	11.88	11.63	11.88
681	NYSE	CNS	Wed, Jan 18, 1995	11.38	11.63	11.38	11.63
680	NYSE	CNS	Tue, Jan 17, 1995	11.25	11.25	11.13	11.25
679	NYSE	CNS	Mon, Jan 16, 1995	11.25	11.25	11.13	11.13
678	NYSE	CNS	Fri, Jan 13, 1995	11.13	11.25	11.13	11.13
677	NYSE	CNS	Thu, Jan 12, 1995	11.25	11.25	11.13	11.13
676	NYSE	CNS	Wed, Jan 11, 1995	11.13	11.38	11.13	11.25
675	NYSE	CNS	Tue, Jan 10, 1995	11.25	11.25	11.13	11.25
674	NYSE	CNS	Mon, Jan 9, 1995	11.25	11.50	11.25	11.25
673	NYSE	CNS	Fri, Jan 6, 1995	11.50	11.63	11.38	11.63
672	NYSE	CNS	Thu, Jan 5, 1995	11.50	11.50	11.50	11.50
671	NYSE	CNS	Wed, Jan 4, 1995	11.13	11.38	11.13	11.38
670	NYSE	CNS	Tue, Jan 3, 1995	11.13	11.13	11.13	11.13
669	NYSE	CNS	Fri, Dec 30, 1994	11.00	11.13	10.88	11.13
668	NYSE	CNS	Thu, Dec 29, 1994	11.00	11.25	11.00	11.00
667	NYSE	CNS	Wed, Dec 28, 1994	11.00	11.13	11.00	11.13
666	NYSE	CNS	Tue, Dec 27, 1994	10.88	11.00	10.88	11.00
665	NYSE	CNS	Fri, Dec 23, 1994	10.88	11.00	10.88	10.88
664	NYSE	CNS	Thu, Dec 22, 1994	11.13	11.13	10.88	11.00
663	NYSE	CNS	Wed, Dec 21, 1994	10.88	11.00	10.75	11.00
662	NYSE	CNS	Tue, Dec 20, 1994	11.00	11.00	10.75	10.88
661	NYSE	CNS	Mon, Dec 19, 1994	10.88	10.88	10.88	10.88
660	NYSE	CNS	Fri, Dec 16, 1994	11.00	11.00	10.88	11.00
659	NYSE	CNS	Thu, Dec 15, 1994	10.75	11.00	10.75	11.00
658	NYSE	CNS	Wed, Dec 14, 1994	10.88	11.00	10.75	10.75
657	NYSE	CNS	Tue, Dec 13, 1994	10.75	10.88	10.75	10.88
656	NYSE	CNS	Mon, Dec 12, 1994	11.00	11.00	10.75	10.88
655	NYSE	CNS	Fri, Dec 9, 1994	11.25	11.25	11.00	11.00
654	NYSE	CNS	Thu, Dec 8, 1994	11.63	11.63	11.50	11.50
653	NYSE	CNS	Wed, Dec 7, 1994	11.63	11.75	11.63	11.63
652	NYSE	CNS	Tue, Dec 6, 1994	11.75	11.88	11.75	11.75
651	NYSE	CNS	Mon, Dec 5, 1994	11.88	11.88	11.88	11.88
650	NYSE	CNS	Fri, Dec 2, 1994	11.75	11.75	11.63	11.75
649	NYSE	CNS	Thu, Dec 1, 1994	11.50	11.75	11.50	11.63
648	NYSE	CNS	Wed, Nov 30, 1994	11.75	11.88	11.38	11.63
647	NYSE	CNS	Tue, Nov 29, 1994	11.75	11.88	11.63	11.63
646	NYSE	CNS	Mon, Nov 28, 1994	12.00	12.00	11.75	11.88
645	NYSE	CNS	Fri, Nov 25, 1994	11.63	11.75	11.63	11.75
644	NYSE	CNS	Wed, Nov 23, 1994	11.25	11.75	11.25	11.75
643	NYSE	CNS	Tue, Nov 22, 1994	11.13	11.25	11.13	11.25
642	NYSE	CNS	Mon, Nov 21, 1994	11.00	11.25	11.00	11.25
641	NYSE	CNS	Fri, Nov 18, 1994	10.88	11.00	10.88	11.00
640	NYSE	CNS	Thu, Nov 17, 1994	10.75	10.88	10.75	10.88
639	NYSE	CNS	Wed, Nov 16, 1994	10.63	10.75	10.63	10.75
638	NYSE	CNS	Tue, Nov 15, 1994	10.50	10.63	10.38	10.50
637	NYSE	CNS	Mon, Nov 14, 1994	10.50	10.63	10.50	10.63
636	NYSE	CNS	Fri, Nov 11, 1994	10.63	10.75	10.63	10.63
635	NYSE	CNS	Thu, Nov 10, 1994	10.75	10.75	10.63	10.63
634	NYSE	CNS	Wed, Nov 9, 1994	10.88	10.88	10.75	10.75
633	NYSE	CNS	Tue, Nov 8, 1994	10.75	10.88	10.63	10.75
632	NYSE	CNS	Mon, Nov 7, 1994	11.13	11.13	11.00	11.00
631	NYSE	CNS	Fri, Nov 4, 1994	11.00	11.13	10.88	11.13
630	NYSE	CNS	Thu, Nov 3, 1994	11.25	11.25	11.00	11.00
629	NYSE	CNS	Wed, Nov 2, 1994	11.13	11.25	11.13	11.13
628	NYSE	CNS	Tue, Nov 1, 1994	11.38	11.38	11.25	11.25
627	NYSE	CNS	Mon, Oct 31, 1994	11.38	11.38	11.25	11.38
626	NYSE	CNS	Fri, Oct 28, 1994	11.38	11.38	11.25	11.25
625	NYSE	CNS	Thu, Oct 27, 1994	11.38	11.38	11.25	11.25
624	NYSE	CNS	Wed, Oct 26, 1994	11.25	11.38	11.25	11.25
623	NYSE	CNS	Tue, Oct 25, 1994	11.25	11.38	11.25	11.38
622	NYSE	CNS	Mon, Oct 24, 1994	11.25	11.38	11.13	11.38
621	NYSE	CNS	Fri, Oct 21, 1994	11.13	11.25	11.13	11.25
620	NYSE	CNS	Thu, Oct 20, 1994	11.25	11.25	11.13	11.25
619	NYSE	CNS	Wed, Oct 19, 1994	11.25	11.25	11.13	11.25
618	NYSE	CNS	Tue, Oct 18, 1994	11.38	11.38	11.25	11.25
617	NYSE	CNS	Mon, Oct 17, 1994	11.25	11.25	11.25	11.25
616	NYSE	CNS	Fri, Oct 14, 1994	11.25	11.38	11.25	11.38
615	NYSE	CNS	Thu, Oct 13, 1994	11.50	11.50	11.25	11.25
614	NYSE	CNS	Wed, Oct 12, 1994	11.25	11.25	11.25	11.25
613	NYSE	CNS	Tue, Oct 11, 1994	11.50	11.50	11.38	11.38
612	NYSE	CNS	Mon, Oct 10, 1994	11.50	11.50	11.50	11.50
611	NYSE	CNS	Fri, Oct 7, 1994	11.63	11.63	11.38	11.63
610	NYSE	CNS	Thu, Oct 6, 1994	11.63	11.63	11.50	11.63
609	NYSE	CNS	Wed, Oct 5, 1994	11.63	11.63	11.38	11.50
608	NYSE	CNS	Tue, Oct 4, 1994	11.63	11.88	11.63	11.75
607	NYSE	CNS	Mon, Oct 3, 1994	11.75	11.75	11.63	11.75
606	NYSE	CNS	Fri, Sep 30, 1994	11.75	11.75	11.50	11.50
605	NYSE	CNS	Thu, Sep 29, 1994	11.75	11.88	11.63	11.75
604	NYSE	CNS	Wed, Sep 28, 1994	11.63	11.75	11.63	11.75
603	NYSE	CNS	Tue, Sep 27, 1994	11.50	11.75	11.50	11.75
602	NYSE	CNS	Mon, Sep 26, 1994	11.25	11.38	11.13	11.38
601	NYSE	CNS	Fri, Sep 23, 1994	11.00	11.25	11.00	11.13
600	NYSE	CNS	Thu, Sep 22, 1994	11.38	11.38	11.00	11.00
599	NYSE	CNS	Wed, Sep 21, 1994	11.63	11.63	11.25	11.25
598	NYSE	CNS	Tue, Sep 20, 1994	11.75	11.75	11.50	11.50
597	NYSE	CNS	Mon, Sep 19, 1994	11.88	11.88	11.75	11.75
596	NYSE	CNS	Fri, Sep 16, 1994	12.00	12.00	11.88	11.88
595	NYSE	CNS	Thu, Sep 15, 1994	12.00	12.00	11.88	11.88
594	NYSE	CNS	Wed, Sep 14, 1994	11.88	12.00	11.88	11.88
593	NYSE	CNS	Tue, Sep 13, 1994	12.00	12.00	11.88	12.00
592	NYSE	CNS	Mon, Sep 12, 1994	11.88	11.88	11.88	11.88
591	NYSE	CNS	Fri, Sep 9, 1994	11.88	11.88	11.75	11.88
590	NYSE	CNS	Thu, Sep 8, 1994	11.88	11.88	11.88	11.88
589	NYSE	CNS	Wed, Sep 7, 1994	11.88	12.00	11.88	11.88
588	NYSE	CNS	Tue, Sep 6, 1994	12.13	12.13	12.00	12.00
587	NYSE	CNS	Fri, Sep 2, 1994	12.13	12.13	12.13	12.13
586	NYSE	CNS	Thu, Sep 1, 1994	12.00	12.00	12.00	12.00
585	NYSE	CNS	Wed, Aug 31, 1994	12.00	12.00	12.00	12.00
584	NYSE	CNS	Tue, Aug 30, 1994	12.00	12.00	11.88	12.00
583	NYSE	CNS	Mon, Aug 29, 1994	12.13	12.13	12.00	12.00
582	NYSE	CNS	Fri, Aug 26, 1994	12.13	12.13	12.00	12.00
581	NYSE	CNS	Thu, Aug 25, 1994	12.13	12.25	12.00	12.13
580	NYSE	CNS	Wed, Aug 24, 1994	12.25	12.25	12.13	12.25
579	NYSE	CNS	Tue, Aug 23, 1994	12.13	12.25	12.13	12.25
578	NYSE	CNS	Mon, Aug 22, 1994	12.25	12.38	12.13	12.13
577	NYSE	CNS	Fri, Aug 19, 1994	12.13	12.25	12.13	12.25
576	NYSE	CNS	Thu, Aug 18, 1994	12.13	12.25	12.13	12.25
575	NYSE	CNS	Wed, Aug 17, 1994	12.13	12.25	12.13	12.25
574	NYSE	CNS	Tue, Aug 16, 1994	12.13	12.25	12.13	12.25
573	NYSE	CNS	Mon, Aug 15, 1994	12.38	12.38	12.25	12.25
572	NYSE	CNS	Fri, Aug 12, 1994	12.38	12.38	12.25	12.25
571	NYSE	CNS	Thu, Aug 11, 1994	12.25	12.25	12.25	12.25
570	NYSE	CNS	Wed, Aug 10, 1994	12.25	12.25	12.25	12.25
569	NYSE	CNS	Tue, Aug 9, 1994	12.38	12.38	12.25	12.38
568	NYSE	CNS	Mon, Aug 8, 1994	12.63	12.63	12.38	12.50
567	NYSE	CNS	Fri, Aug 5, 1994	12.50	12.63	12.50	12.50
566	NYSE	CNS	Thu, Aug 4, 1994	12.63	12.63	12.50	12.63
565	NYSE	CNS	Wed, Aug 3, 1994	12.50	12.63	12.25	12.63
564	NYSE	CNS	Tue, Aug 2, 1994	12.50	12.50	12.38	12.38
563	NYSE	CNS	Mon, Aug 1, 1994	12.50	12.50	12.38	12.50
562	NYSE	CNS	Fri, Jul 29, 1994	12.38	12.50	12.38	12.50
561	NYSE	CNS	Thu, Jul 28, 1994	12.25	12.50	12.25	12.50
560	NYSE	CNS	Wed, Jul 27, 1994	12.25	12.25	12.25	12.25
559	NYSE	CNS	Tue, Jul 26, 1994	12.38	12.38	12.25	12.25
558	NYSE	CNS	Mon, Jul 25, 1994	12.13	12.50	12.13	12.38
557	NYSE	CNS	Fri, Jul 22, 1994	12.38	12.38	12.13	12.13
556	NYSE	CNS	Thu, Jul 21, 1994	12.25	12.38	12.25	12.25
555	NYSE	CNS	Wed, Jul 20, 1994	12.38	12.38	12.25	12.25
554	NYSE	CNS	Tue, Jul 19, 1994	12.50	12.50	12.25	12.25
553	NYSE	CNS	Mon, Jul 18, 1994	12.50	12.50	12.38	12.38
552	NYSE	CNS	Fri, Jul 15, 1994	12.38	12.50	12.38	12.50
551	NYSE	CNS	Thu, Jul 14, 1994	12.50	12.50	12.50	12.50
550	NYSE	CNS	Wed, Jul 13, 1994	12.50	12.50	12.38	12.38
549	NYSE	CNS	Tue, Jul 12, 1994	12.38	12.50	12.38	12.38
548	NYSE	CNS	Mon, Jul 11, 1994	12.25	12.50	12.25	12.38
547	NYSE	CNS	Fri, Jul 8, 1994	12.38	12.50	12.38	12.50
546	NYSE	CNS	Thu, Jul 7, 1994	12.38	12.38	12.38	12.38
545	NYSE	CNS	Tue, Jul 5, 1994	12.25	12.38	12.25	12.38
544	NYSE	CNS	Fri, Jul 1, 1994	12.38	12.38	12.38	12.38
543	NYSE	CNS	Thu, Jun 30, 1994	12.25	12.38	12.25	12.38
542	NYSE	CNS	Wed, Jun 29, 1994	12.38	12.38	12.25	12.38
541	NYSE	CNS	Tue, Jun 28, 1994	12.25	12.38	12.25	12.25
540	NYSE	CNS	Mon, Jun 27, 1994	12.38	12.50	12.38	12.38
539	NYSE	CNS	Fri, Jun 24, 1994	12.38	12.50	12.38	12.50
538	NYSE	CNS	Thu, Jun 23, 1994	12.50	12.50	12.38	12.50
537	NYSE	CNS	Wed, Jun 22, 1994	12.63	12.63	12.38	12.50
536	NYSE	CNS	Tue, Jun 21, 1994	12.50	12.50	12.50	12.50
535	NYSE	CNS	Mon, Jun 20, 1994	12.50	12.50	12.38	12.38
534	NYSE	CNS	Fri, Jun 17, 1994	12.38	12.50	12.38	12.38
533	NYSE	CNS	Thu, Jun 16, 1994	12.38	12.50	12.25	12.25
532	NYSE	CNS	Wed, Jun 15, 1994	12.38	12.38	12.38	12.38
531	NYSE	CNS	Tue, Jun 14, 1994	12.25	12.38	12.25	12.38
530	NYSE	CNS	Mon, Jun 13, 1994	12.13	12.25	12.13	12.13
529	NYSE	CNS	Fri, Jun 10, 1994	12.25	12.25	12.13	12.25
528	NYSE	CNS	Thu, Jun 9, 1994	12.25	12.25	12.13	12.25
527	NYSE	CNS	Wed, Jun 8, 1994	12.13	12.25	12.13	12.25
526	NYSE	CNS	Tue, Jun 7, 1994	12.25	12.25	12.13	12.25
525	NYSE	CNS	Mon, Jun 6, 1994	12.25	12.25	12.00	12.25
524	NYSE	CNS	Fri, Jun 3, 1994	12.25	12.25	12.13	12.25
523	NYSE	CNS	Thu, Jun 2, 1994	12.25	12.25	12.13	12.13
522	NYSE	CNS	Wed, Jun 1, 1994	12.25	12.25	12.00	12.13
521	NYSE	CNS	Tue, May 31, 1994	12.13	12.25	12.13	12.25
520	NYSE	CNS	Fri, May 27, 1994	12.13	12.13	12.00	12.13
519	NYSE	CNS	Thu, May 26, 1994	12.00	12.13	12.00	12.13
518	NYSE	CNS	Wed, May 25, 1994	12.00	12.13	12.00	12.00
517	NYSE	CNS	Tue, May 24, 1994	12.00	12.13	12.00	12.13
516	NYSE	CNS	Mon, May 23, 1994	11.88	12.00	11.88	11.88
515	NYSE	CNS	Fri, May 20, 1994	12.00	12.00	11.88	12.00
514	NYSE	CNS	Thu, May 19, 1994	11.75	12.00	11.75	11.88
513	NYSE	CNS	Wed, May 18, 1994	11.75	11.88	11.75	11.75
512	NYSE	CNS	Tue, May 17, 1994	11.75	11.88	11.75	11.75
511	NYSE	CNS	Mon, May 16, 1994	11.75	11.88	11.75	11.88
510	NYSE	CNS	Fri, May 13, 1994	11.75	11.75	11.75	11.75
509	NYSE	CNS	Thu, May 12, 1994	11.88	11.88	11.75	11.75
508	NYSE	CNS	Wed, May 11, 1994	11.88	11.88	11.75	11.88
507	NYSE	CNS	Tue, May 10, 1994	11.75	11.88	11.75	11.88
506	NYSE	CNS	Mon, May 9, 1994	11.88	12.00	11.75	11.75
505	NYSE	CNS	Fri, May 6, 1994	11.75	12.00	11.75	11.88
504	NYSE	CNS	Thu, May 5, 1994	12.00	12.00	11.88	11.88
503	NYSE	CNS	Wed, May 4, 1994	11.75	12.00	11.75	11.75
502	NYSE	CNS	Tue, May 3, 1994	11.88	11.88	11.75	11.88
501	NYSE	CNS	Mon, May 2, 1994	11.88	11.88	11.75	11.75
500	NYSE	CNS	Fri, Apr 29, 1994	12.00	12.00	11.88	11.88
499	NYSE	CNS	Thu, Apr 28, 1994	11.88	12.00	11.75	11.88
498	NYSE	CNS	Tue, Apr 26, 1994	11.88	12.00	11.88	12.00
497	NYSE	CNS	Mon, Apr 25, 1994	11.63	11.88	11.63	11.88
496	NYSE	CNS	Fri, Apr 22, 1994	11.75	11.75	11.63	11.75
495	NYSE	CNS	Thu, Apr 21, 1994	11.63	11.75	11.63	11.75
494	NYSE	CNS	Wed, Apr 20, 1994	11.63	11.63	11.50	11.50
493	NYSE	CNS	Tue, Apr 19, 1994	11.63	11.75	11.63	11.63
492	NYSE	CNS	Mon, Apr 18, 1994	11.75	11.75	11.50	11.63
491	NYSE	CNS	Fri, Apr 15, 1994	11.63	11.75	11.63	11.63
490	NYSE	CNS	Thu, Apr 14, 1994	11.63	11.75	11.63	11.63
489	NYSE	CNS	Wed, Apr 13, 1994	11.75	11.75	11.63	11.63
488	NYSE	CNS	Tue, Apr 12, 1994	11.63	11.75	11.63	11.75
487	NYSE	CNS	Mon, Apr 11, 1994	11.75	11.75	11.63	11.63
486	NYSE	CNS	Fri, Apr 8, 1994	11.88	11.88	11.75	11.75
485	NYSE	CNS	Thu, Apr 7, 1994	11.75	12.13	11.75	12.13
484	NYSE	CNS	Wed, Apr 6, 1994	11.75	11.75	11.75	11.75
483	NYSE	CNS	Tue, Apr 5, 1994	11.38	11.63	11.38	11.63
482	NYSE	CNS	Mon, Apr 4, 1994	11.50	11.63	11.25	11.38
481	NYSE	CNS	Thu, Mar 31, 1994	11.63	11.63	11.50	11.63
480	NYSE	CNS	Wed, Mar 30, 1994	11.50	11.75	11.50	11.63
479	NYSE	CNS	Tue, Mar 29, 1994	12.00	12.00	11.38	11.50
478	NYSE	CNS	Mon, Mar 28, 1994	11.88	12.00	11.88	12.00
477	NYSE	CNS	Fri, Mar 25, 1994	12.00	12.00	11.88	12.00
476	NYSE	CNS	Thu, Mar 24, 1994	12.25	12.38	12.00	12.00
475	NYSE	CNS	Wed, Mar 23, 1994	12.25	12.38	12.13	12.25
474	NYSE	CNS	Tue, Mar 22, 1994	12.25	12.38	12.25	12.25
473	NYSE	CNS	Mon, Mar 21, 1994	12.25	12.25	12.25	12.25
472	NYSE	CNS	Fri, Mar 18, 1994	12.38	12.38	12.38	12.38
471	NYSE	CNS	Thu, Mar 17, 1994	12.25	12.38	12.13	12.38
470	NYSE	CNS	Wed, Mar 16, 1994	12.00	12.25	12.00	12.25
469	NYSE	CNS	Tue, Mar 15, 1994	12.38	12.38	12.25	12.25
468	NYSE	CNS	Mon, Mar 14, 1994	12.38	12.50	12.25	12.25
467	NYSE	CNS	Fri, Mar 11, 1994	12.50	12.50	12.38	12.50
466	NYSE	CNS	Thu, Mar 10, 1994	12.63	12.63	12.50	12.63
465	NYSE	CNS	Wed, Mar 9, 1994	12.50	12.63	12.38	12.50
464	NYSE	CNS	Tue, Mar 8, 1994	12.75	12.75	12.63	12.63
463	NYSE	CNS	Mon, Mar 7, 1994	12.63	12.75	12.63	12.75
462	NYSE	CNS	Fri, Mar 4, 1994	12.75	12.75	12.63	12.75
461	NYSE	CNS	Thu, Mar 3, 1994	12.75	12.75	12.75	12.75
460	NYSE	CNS	Wed, Mar 2, 1994	12.50	12.75	12.50	12.75
459	NYSE	CNS	Tue, Mar 1, 1994	12.50	12.63	12.50	12.63
458	NYSE	CNS	Mon, Feb 28, 1994	12.38	12.50	12.38	12.50
457	NYSE	CNS	Fri, Feb 25, 1994	12.38	12.50	12.38	12.38
456	NYSE	CNS	Thu, Feb 24, 1994	12.63	12.75	12.50	12.50
455	NYSE	CNS	Wed, Feb 23, 1994	12.63	12.75	12.63	12.75
454	NYSE	CNS	Tue, Feb 22, 1994	12.63	12.75	12.63	12.75
453	NYSE	CNS	Fri, Feb 18, 1994	12.75	12.75	12.63	12.75
452	NYSE	CNS	Thu, Feb 17, 1994	12.63	12.75	12.63	12.75
451	NYSE	CNS	Wed, Feb 16, 1994	12.63	12.75	12.63	12.63
450	NYSE	CNS	Tue, Feb 15, 1994	12.88	12.88	12.63	12.75
449	NYSE	CNS	Mon, Feb 14, 1994	12.63	12.88	12.63	12.88
448	NYSE	CNS	Fri, Feb 11, 1994	12.75	12.75	12.75	12.75
447	NYSE	CNS	Thu, Feb 10, 1994	12.88	12.88	12.75	12.75
446	NYSE	CNS	Wed, Feb 9, 1994	12.88	13.00	12.88	12.88
445	NYSE	CNS	Tue, Feb 8, 1994	13.13	13.13	13.00	13.00
444	NYSE	CNS	Mon, Feb 7, 1994	13.00	13.13	13.00	13.13
443	NYSE	CNS	Fri, Feb 4, 1994	13.00	13.00	13.00	13.00
442	NYSE	CNS	Thu, Feb 3, 1994	13.13	13.13	13.00	13.13
441	NYSE	CNS	Wed, Feb 2, 1994	13.00	13.00	13.00	13.00
440	NYSE	CNS	Tue, Feb 1, 1994	13.00	13.13	13.00	13.13
439	NYSE	CNS	Mon, Jan 31, 1994	13.13	13.13	13.00	13.00
438	NYSE	CNS	Fri, Jan 28, 1994	13.13	13.13	13.00	13.13
437	NYSE	CNS	Thu, Jan 27, 1994	13.13	13.13	13.00	13.00
436	NYSE	CNS	Wed, Jan 26, 1994	13.00	13.13	13.00	13.13
435	NYSE	CNS	Tue, Jan 25, 1994	13.00	13.00	13.00	13.00
434	NYSE	CNS	Mon, Jan 24, 1994	13.13	13.13	13.00	13.13
433	NYSE	CNS	Fri, Jan 21, 1994	13.00	13.13	13.00	13.00
432	NYSE	CNS	Thu, Jan 20, 1994	12.75	13.00	12.75	13.00
431	NYSE	CNS	Wed, Jan 19, 1994	12.88	13.00	12.75	12.88
430	NYSE	CNS	Tue, Jan 18, 1994	12.88	12.88	12.75	12.88
429	NYSE	CNS	Mon, Jan 17, 1994	12.75	12.88	12.75	12.88
428	NYSE	CNS	Fri, Jan 14, 1994	12.88	12.88	12.75	12.88
427	NYSE	CNS	Thu, Jan 13, 1994	12.75	12.88	12.75	12.88
426	NYSE	CNS	Wed, Jan 12, 1994	12.88	12.88	12.75	12.88
425	NYSE	CNS	Tue, Jan 11, 1994	12.75	12.88	12.75	12.75
424	NYSE	CNS	Mon, Jan 10, 1994	12.75	12.88	12.75	12.75
423	NYSE	CNS	Fri, Jan 7, 1994	12.88	12.88	12.75	12.88
422	NYSE	CNS	Thu, Jan 6, 1994	12.88	12.88	12.75	12.75
421	NYSE	CNS	Wed, Jan 5, 1994	12.75	12.88	12.75	12.75
420	NYSE	CNS	Tue, Jan 4, 1994	12.88	12.88	12.63	12.88
419	NYSE	CNS	Mon, Jan 3, 1994	12.75	12.88	12.63	12.63
418	NYSE	CNS	Fri, Dec 31, 1993	12.63	12.75	12.63	12.63
417	NYSE	CNS	Thu, Dec 30, 1993	12.63	12.75	12.63	12.63
416	NYSE	CNS	Wed, Dec 29, 1993	12.63	12.75	12.63	12.63
415	NYSE	CNS	Tue, Dec 28, 1993	12.63	12.63	12.50	12.63
414	NYSE	CNS	Mon, Dec 27, 1993	12.50	12.63	12.50	12.63
413	NYSE	CNS	Thu, Dec 23, 1993	12.50	12.50	12.50	12.50
412	NYSE	CNS	Wed, Dec 22, 1993	12.63	12.75	12.63	12.63
411	NYSE	CNS	Tue, Dec 21, 1993	12.63	12.75	12.50	12.75
410	NYSE	CNS	Mon, Dec 20, 1993	12.63	12.63	12.50	12.63
409	NYSE	CNS	Fri, Dec 17, 1993	12.63	12.63	12.50	12.50
408	NYSE	CNS	Thu, Dec 16, 1993	12.50	12.63	12.50	12.50
407	NYSE	CNS	Wed, Dec 15, 1993	12.63	12.63	12.50	12.63
406	NYSE	CNS	Tue, Dec 14, 1993	12.50	12.50	12.38	12.50
405	NYSE	CNS	Mon, Dec 13, 1993	12.38	12.50	12.38	12.50
404	NYSE	CNS	Fri, Dec 10, 1993	12.38	12.38	12.38	12.38
403	NYSE	CNS	Thu, Dec 9, 1993	12.38	12.50	12.38	12.38
402	NYSE	CNS	Wed, Dec 8, 1993	12.50	12.63	12.50	12.63
401	NYSE	CNS	Tue, Dec 7, 1993	12.50	12.63	12.50	12.50
400	NYSE	CNS	Mon, Dec 6, 1993	12.50	12.50	12.50	12.50
399	NYSE	CNS	Fri, Dec 3, 1993	12.50	12.63	12.50	12.63
398	NYSE	CNS	Thu, Dec 2, 1993	12.63	12.63	12.50	12.50
397	NYSE	CNS	Wed, Dec 1, 1993	12.50	12.50	12.38	12.50
396	NYSE	CNS	Tue, Nov 30, 1993	12.50	12.50	12.38	12.38
395	NYSE	CNS	Mon, Nov 29, 1993	12.38	12.63	12.38	12.50
394	NYSE	CNS	Fri, Nov 26, 1993	12.38	12.38	12.38	12.38
393	NYSE	CNS	Wed, Nov 24, 1993	12.38	12.50	12.38	12.38
392	NYSE	CNS	Tue, Nov 23, 1993	12.50	12.50	12.38	12.38
391	NYSE	CNS	Mon, Nov 22, 1993	12.50	12.50	12.38	12.50
390	NYSE	CNS	Fri, Nov 19, 1993	12.38	12.50	12.38	12.50
389	NYSE	CNS	Thu, Nov 18, 1993	12.25	12.50	12.13	12.38
388	NYSE	CNS	Wed, Nov 17, 1993	12.63	12.75	12.63	12.63
387	NYSE	CNS	Tue, Nov 16, 1993	12.75	12.88	12.63	12.63
386	NYSE	CNS	Mon, Nov 15, 1993	12.88	12.88	12.75	12.75
385	NYSE	CNS	Fri, Nov 12, 1993	12.88	12.88	12.88	12.88
384	NYSE	CNS	Thu, Nov 11, 1993	12.75	12.88	12.75	12.75
383	NYSE	CNS	Wed, Nov 10, 1993	12.50	12.75	12.50	12.63
382	NYSE	CNS	Tue, Nov 9, 1993	12.63	12.63	12.50	12.63
381	NYSE	CNS	Mon, Nov 8, 1993	12.63	12.63	12.50	12.63
380	NYSE	CNS	Fri, Nov 5, 1993	12.75	12.75	12.63	12.63
379	NYSE	CNS	Thu, Nov 4, 1993	12.75	12.88	12.75	12.75
378	NYSE	CNS	Wed, Nov 3, 1993	12.88	13.00	12.75	12.75
377	NYSE	CNS	Tue, Nov 2, 1993	12.88	13.00	12.88	12.88
376	NYSE	CNS	Mon, Nov 1, 1993	13.00	13.00	12.88	12.88
375	NYSE	CNS	Fri, Oct 29, 1993	12.88	13.00	12.75	13.00
374	NYSE	CNS	Thu, Oct 28, 1993	12.75	12.88	12.75	12.88
373	NYSE	CNS	Wed, Oct 27, 1993	12.88	12.88	12.75	12.75
372	NYSE	CNS	Tue, Oct 26, 1993	12.75	12.88	12.75	12.88
371	NYSE	CNS	Mon, Oct 25, 1993	12.75	12.75	12.63	12.75
370	NYSE	CNS	Fri, Oct 22, 1993	12.75	12.75	12.63	12.63
369	NYSE	CNS	Thu, Oct 21, 1993	12.75	12.75	12.63	12.75
368	NYSE	CNS	Wed, Oct 20, 1993	12.75	12.75	12.63	12.75
367	NYSE	CNS	Tue, Oct 19, 1993	12.50	12.63	12.50	12.63
366	NYSE	CNS	Mon, Oct 18, 1993	12.75	12.88	12.50	12.50
365	NYSE	CNS	Fri, Oct 15, 1993	13.13	13.13	12.50	12.63
364	NYSE	CNS	Thu, Oct 14, 1993	13.00	13.13	13.00	13.00
363	NYSE	CNS	Wed, Oct 13, 1993	13.13	13.13	13.00	13.00
362	NYSE	CNS	Tue, Oct 12, 1993	13.25	13.38	13.13	13.13
361	NYSE	CNS	Mon, Oct 11, 1993	13.38	13.38	13.25	13.25
360	NYSE	CNS	Fri, Oct 8, 1993	13.25	13.38	13.25	13.25
359	NYSE	CNS	Thu, Oct 7, 1993	13.38	13.38	13.25	13.25
358	NYSE	CNS	Wed, Oct 6, 1993	13.38	13.38	13.25	13.25
357	NYSE	CNS	Tue, Oct 5, 1993	13.38	13.38	13.38	13.38
356	NYSE	CNS	Mon, Oct 4, 1993	13.38	13.38	13.25	13.38
355	NYSE	CNS	Fri, Oct 1, 1993	13.25	13.38	13.25	13.38
354	NYSE	CNS	Thu, Sep 30, 1993	13.38	13.38	13.25	13.25
353	NYSE	CNS	Wed, Sep 29, 1993	13.25	13.38	13.25	13.25
352	NYSE	CNS	Tue, Sep 28, 1993	13.38	13.38	13.38	13.38
351	NYSE	CNS	Mon, Sep 27, 1993	13.25	13.38	13.25	13.25
350	NYSE	CNS	Fri, Sep 24, 1993	13.25	13.38	13.25	13.38
349	NYSE	CNS	Thu, Sep 23, 1993	13.38	13.38	13.25	13.25
348	NYSE	CNS	Wed, Sep 22, 1993	13.50	13.50	13.38	13.38
347	NYSE	CNS	Tue, Sep 21, 1993	13.38	13.38	13.38	13.38
346	NYSE	CNS	Mon, Sep 20, 1993	13.50	13.50	13.38	13.38
345	NYSE	CNS	Fri, Sep 17, 1993	13.50	13.63	13.50	13.63
344	NYSE	CNS	Thu, Sep 16, 1993	13.50	13.63	13.50	13.63
343	NYSE	CNS	Wed, Sep 15, 1993	13.50	13.50	13.50	13.50
342	NYSE	CNS	Tue, Sep 14, 1993	13.50	13.63	13.50	13.63
341	NYSE	CNS	Mon, Sep 13, 1993	13.63	13.63	13.50	13.63
340	NYSE	CNS	Fri, Sep 10, 1993	13.63	13.75	13.63	13.75
339	NYSE	CNS	Thu, Sep 9, 1993	13.38	13.63	13.38	13.63
338	NYSE	CNS	Wed, Sep 8, 1993	13.50	13.63	13.50	13.50
337	NYSE	CNS	Tue, Sep 7, 1993	13.50	13.50	13.50	13.50
336	NYSE	CNS	Fri, Sep 3, 1993	13.38	13.50	13.38	13.50
335	NYSE	CNS	Thu, Sep 2, 1993	13.25	13.25	13.25	13.25
334	NYSE	CNS	Wed, Sep 1, 1993	13.25	13.38	13.25	13.25
333	NYSE	CNS	Tue, Aug 31, 1993	13.25	13.38	13.25	13.38
332	NYSE	CNS	Mon, Aug 30, 1993	13.25	13.25	13.13	13.25
331	NYSE	CNS	Fri, Aug 27, 1993	13.25	13.38	13.25	13.38
330	NYSE	CNS	Thu, Aug 26, 1993	13.25	13.38	13.25	13.38
329	NYSE	CNS	Wed, Aug 25, 1993	13.13	13.25	13.13	13.25
328	NYSE	CNS	Tue, Aug 24, 1993	13.13	13.25	13.13	13.13
327	NYSE	CNS	Mon, Aug 23, 1993	13.25	13.25	13.13	13.13
326	NYSE	CNS	Fri, Aug 20, 1993	13.00	13.25	13.00	13.25
325	NYSE	CNS	Thu, Aug 19, 1993	13.13	13.25	13.13	13.13
324	NYSE	CNS	Wed, Aug 18, 1993	13.13	13.25	13.13	13.13
323	NYSE	CNS	Tue, Aug 17, 1993	13.25	13.25	13.13	13.13
322	NYSE	CNS	Mon, Aug 16, 1993	13.00	13.13	13.00	13.13
321	NYSE	CNS	Fri, Aug 13, 1993	13.13	13.25	13.00	13.13
320	NYSE	CNS	Thu, Aug 12, 1993	13.25	13.25	13.13	13.13
319	NYSE	CNS	Wed, Aug 11, 1993	13.25	13.25	13.13	13.13
318	NYSE	CNS	Tue, Aug 10, 1993	13.25	13.25	13.13	13.25
317	NYSE	CNS	Mon, Aug 9, 1993	13.25	13.25	13.13	13.25
316	NYSE	CNS	Fri, Aug 6, 1993	13.13	13.25	13.13	13.13
315	NYSE	CNS	Thu, Aug 5, 1993	13.25	13.25	13.13	13.13
314	NYSE	CNS	Wed, Aug 4, 1993	13.13	13.25	13.13	13.25
313	NYSE	CNS	Tue, Aug 3, 1993	13.25	13.25	13.13	13.13
312	NYSE	CNS	Mon, Aug 2, 1993	13.13	13.13	13.13	13.13
311	NYSE	CNS	Fri, Jul 30, 1993	13.25	13.25	13.25	13.25
310	NYSE	CNS	Thu, Jul 29, 1993	13.13	13.25	13.13	13.13
309	NYSE	CNS	Wed, Jul 28, 1993	13.25	13.25	13.13	13.25
308	NYSE	CNS	Tue, Jul 27, 1993	13.13	13.13	13.13	13.13
307	NYSE	CNS	Mon, Jul 26, 1993	13.25	13.25	13.13	13.13
306	NYSE	CNS	Fri, Jul 23, 1993	13.25	13.25	13.13	13.13
305	NYSE	CNS	Thu, Jul 22, 1993	13.13	13.25	13.13	13.13
304	NYSE	CNS	Wed, Jul 21, 1993	13.25	13.25	13.13	13.13
303	NYSE	CNS	Tue, Jul 20, 1993	13.38	13.38	13.25	13.38
302	NYSE	CNS	Mon, Jul 19, 1993	13.25	13.38	13.25	13.38
301	NYSE	CNS	Fri, Jul 16, 1993	13.38	13.38	13.25	13.25
300	NYSE	CNS	Thu, Jul 15, 1993	13.25	13.38	13.25	13.25
299	NYSE	CNS	Wed, Jul 14, 1993	13.25	13.38	13.25	13.38
298	NYSE	CNS	Tue, Jul 13, 1993	13.25	13.38	13.25	13.25
297	NYSE	CNS	Mon, Jul 12, 1993	13.00	13.38	13.00	13.38
296	NYSE	CNS	Fri, Jul 9, 1993	13.25	13.25	13.13	13.25
295	NYSE	CNS	Thu, Jul 8, 1993	13.13	13.25	13.13	13.13
294	NYSE	CNS	Wed, Jul 7, 1993	13.25	13.25	13.13	13.13
293	NYSE	CNS	Tue, Jul 6, 1993	13.25	13.25	13.25	13.25
292	NYSE	CNS	Fri, Jul 2, 1993	13.25	13.25	13.13	13.13
291	NYSE	CNS	Thu, Jul 1, 1993	13.00	13.25	13.00	13.25
290	NYSE	CNS	Wed, Jun 30, 1993	13.13	13.13	13.13	13.13
289	NYSE	CNS	Tue, Jun 29, 1993	13.13	13.13	13.00	13.00
288	NYSE	CNS	Mon, Jun 28, 1993	13.00	13.13	13.00	13.13
287	NYSE	CNS	Fri, Jun 25, 1993	13.13	13.13	13.13	13.13
286	NYSE	CNS	Thu, Jun 24, 1993	13.00	13.13	13.00	13.13
285	NYSE	CNS	Wed, Jun 23, 1993	13.00	13.13	13.00	13.00
284	NYSE	CNS	Tue, Jun 22, 1993	13.00	13.00	13.00	13.00
283	NYSE	CNS	Mon, Jun 21, 1993	13.00	13.00	12.88	12.88
282	NYSE	CNS	Fri, Jun 18, 1993	12.88	13.00	12.88	13.00
281	NYSE	CNS	Thu, Jun 17, 1993	12.88	13.00	12.88	13.00
280	NYSE	CNS	Wed, Jun 16, 1993	12.88	13.00	12.88	12.88
279	NYSE	CNS	Tue, Jun 15, 1993	13.00	13.00	12.75	12.75
278	NYSE	CNS	Mon, Jun 14, 1993	12.88	12.88	12.88	12.88
277	NYSE	CNS	Fri, Jun 11, 1993	13.00	13.13	13.00	13.00
276	NYSE	CNS	Thu, Jun 10, 1993	13.00	13.00	13.00	13.00
275	NYSE	CNS	Wed, Jun 9, 1993	12.88	13.00	12.88	13.00
274	NYSE	CNS	Tue, Jun 8, 1993	13.00	13.13	13.00	13.00
273	NYSE	CNS	Mon, Jun 7, 1993	13.00	13.13	13.00	13.13
272	NYSE	CNS	Fri, Jun 4, 1993	12.88	13.13	12.88	13.00
271	NYSE	CNS	Thu, Jun 3, 1993	13.13	13.13	13.00	13.13
270	NYSE	CNS	Wed, Jun 2, 1993	13.13	13.13	13.00	13.00
269	NYSE	CNS	Tue, Jun 1, 1993	13.00	13.13	12.88	13.13
268	NYSE	CNS	Fri, May 28, 1993	13.00	13.00	13.00	13.00
267	NYSE	CNS	Thu, May 27, 1993	12.88	13.00	12.88	13.00
266	NYSE	CNS	Wed, May 26, 1993	12.88	13.00	12.88	12.88
265	NYSE	CNS	Tue, May 25, 1993	12.88	13.00	12.88	13.00
264	NYSE	CNS	Mon, May 24, 1993	13.00	13.00	12.88	13.00
263	NYSE	CNS	Fri, May 21, 1993	12.88	13.00	12.75	13.00
262	NYSE	CNS	Thu, May 20, 1993	12.75	12.88	12.75	12.88
261	NYSE	CNS	Wed, May 19, 1993	12.88	12.88	12.63	12.63
260	NYSE	CNS	Tue, May 18, 1993	13.00	13.00	12.88	12.88
259	NYSE	CNS	Mon, May 17, 1993	12.88	13.00	12.88	13.00
258	NYSE	CNS	Fri, May 14, 1993	13.00	13.00	12.88	12.88
257	NYSE	CNS	Thu, May 13, 1993	13.00	13.00	12.88	12.88
256	NYSE	CNS	Wed, May 12, 1993	12.88	13.13	12.88	13.13
255	NYSE	CNS	Tue, May 11, 1993	12.88	13.00	12.88	13.00
254	NYSE	CNS	Mon, May 10, 1993	13.00	13.00	12.88	13.00
253	NYSE	CNS	Fri, May 7, 1993	12.88	13.13	12.88	13.13
252	NYSE	CNS	Thu, May 6, 1993	12.88	13.00	12.88	12.88
251	NYSE	CNS	Wed, May 5, 1993	13.00	13.00	12.88	12.88
250	NYSE	CNS	Tue, May 4, 1993	13.00	13.00	13.00	13.00
249	NYSE	CNS	Mon, May 3, 1993	13.00	13.00	12.88	12.88
248	NYSE	CNS	Fri, Apr 30, 1993	12.88	12.88	12.88	12.88
247	NYSE	CNS	Thu, Apr 29, 1993	12.88	13.00	12.88	13.00
246	NYSE	CNS	Wed, Apr 28, 1993	12.88	13.00	12.88	13.00
245	NYSE	CNS	Tue, Apr 27, 1993	13.00	13.13	12.88	12.88
244	NYSE	CNS	Mon, Apr 26, 1993	13.00	13.00	12.88	13.00
243	NYSE	CNS	Fri, Apr 23, 1993	12.88	13.13	12.88	13.13
242	NYSE	CNS	Thu, Apr 22, 1993	12.88	13.00	12.88	13.00
241	NYSE	CNS	Wed, Apr 21, 1993	13.00	13.00	12.75	12.88
240	NYSE	CNS	Tue, Apr 20, 1993	12.88	13.00	12.75	13.00
239	NYSE	CNS	Mon, Apr 19, 1993	13.00	13.00	12.75	12.75
238	NYSE	CNS	Fri, Apr 16, 1993	12.88	13.00	12.88	12.88
237	NYSE	CNS	Thu, Apr 15, 1993	12.75	12.75	12.75	12.75
236	NYSE	CNS	Wed, Apr 14, 1993	12.88	12.88	12.75	12.88
235	NYSE	CNS	Tue, Apr 13, 1993	13.00	13.00	12.75	12.88
234	NYSE	CNS	Mon, Apr 12, 1993	12.88	12.88	12.75	12.88
233	NYSE	CNS	Thu, Apr 8, 1993	12.63	12.88	12.63	12.88
232	NYSE	CNS	Wed, Apr 7, 1993	12.75	12.75	12.63	12.75
231	NYSE	CNS	Tue, Apr 6, 1993	12.75	12.88	12.75	12.75
230	NYSE	CNS	Mon, Apr 5, 1993	12.88	12.88	12.75	12.88
229	NYSE	CNS	Fri, Apr 2, 1993	12.75	12.88	12.75	12.75
228	NYSE	CNS	Thu, Apr 1, 1993	12.88	12.88	12.75	12.75
227	NYSE	CNS	Wed, Mar 31, 1993	13.00	13.00	12.88	12.88
226	NYSE	CNS	Tue, Mar 30, 1993	12.88	12.88	12.88	12.88
225	NYSE	CNS	Mon, Mar 29, 1993	13.00	13.00	12.88	12.88
224	NYSE	CNS	Fri, Mar 26, 1993	12.88	12.88	12.88	12.88
223	NYSE	CNS	Thu, Mar 25, 1993	13.00	13.00	13.00	13.00
222	NYSE	CNS	Wed, Mar 24, 1993	12.88	13.00	12.88	12.88
221	NYSE	CNS	Tue, Mar 23, 1993	13.00	13.00	13.00	13.00
220	NYSE	CNS	Mon, Mar 22, 1993	13.00	13.00	12.88	13.00
219	NYSE	CNS	Fri, Mar 19, 1993	13.00	13.13	12.88	13.00
218	NYSE	CNS	Thu, Mar 18, 1993	13.13	13.13	13.00	13.13
217	NYSE	CNS	Wed, Mar 17, 1993	13.00	13.13	13.00	13.13
216	NYSE	CNS	Tue, Mar 16, 1993	13.13	13.13	13.00	13.00
215	NYSE	CNS	Mon, Mar 15, 1993	13.13	13.13	13.00	13.13
214	NYSE	CNS	Fri, Mar 12, 1993	12.88	13.13	12.88	13.00
213	NYSE	CNS	Thu, Mar 11, 1993	13.00	13.13	12.88	13.00
212	NYSE	CNS	Wed, Mar 10, 1993	13.00	13.13	13.00	13.00
211	NYSE	CNS	Tue, Mar 9, 1993	13.00	13.13	12.88	13.00
210	NYSE	CNS	Mon, Mar 8, 1993	13.00	13.13	13.00	13.00
209	NYSE	CNS	Fri, Mar 5, 1993	13.25	13.25	12.88	12.88
208	NYSE	CNS	Thu, Mar 4, 1993	13.13	13.25	13.00	13.25
207	NYSE	CNS	Wed, Mar 3, 1993	12.88	13.00	12.88	13.00
206	NYSE	CNS	Tue, Mar 2, 1993	13.00	13.00	12.88	12.88
205	NYSE	CNS	Mon, Mar 1, 1993	12.88	13.00	12.88	13.00
204	NYSE	CNS	Fri, Feb 26, 1993	12.88	13.13	12.88	13.00
203	NYSE	CNS	Thu, Feb 25, 1993	13.00	13.13	12.88	12.88
202	NYSE	CNS	Wed, Feb 24, 1993	13.25	13.38	13.00	13.00
201	NYSE	CNS	Tue, Feb 23, 1993	12.88	13.13	12.88	13.13
200	NYSE	CNS	Mon, Feb 22, 1993	13.00	13.00	12.75	12.75
199	NYSE	CNS	Fri, Feb 19, 1993	13.00	13.00	12.88	13.00
198	NYSE	CNS	Thu, Feb 18, 1993	12.88	13.00	12.75	13.00
197	NYSE	CNS	Wed, Feb 17, 1993	12.88	12.88	12.75	12.75
196	NYSE	CNS	Tue, Feb 16, 1993	12.63	12.88	12.63	12.88
195	NYSE	CNS	Fri, Feb 12, 1993	12.63	12.75	12.63	12.75
194	NYSE	CNS	Thu, Feb 11, 1993	12.63	12.75	12.63	12.75
193	NYSE	CNS	Wed, Feb 10, 1993	12.75	12.75	12.63	12.63
192	NYSE	CNS	Tue, Feb 9, 1993	12.63	12.75	12.63	12.75
191	NYSE	CNS	Mon, Feb 8, 1993	12.50	12.63	12.50	12.63
190	NYSE	CNS	Fri, Feb 5, 1993	12.63	12.75	12.50	12.50
189	NYSE	CNS	Thu, Feb 4, 1993	12.75	12.75	12.75	12.75
188	NYSE	CNS	Wed, Feb 3, 1993	12.63	12.75	12.63	12.63
187	NYSE	CNS	Tue, Feb 2, 1993	12.75	12.75	12.63	12.63
186	NYSE	CNS	Mon, Feb 1, 1993	12.75	12.75	12.63	12.75
185	NYSE	CNS	Fri, Jan 29, 1993	12.63	12.63	12.50	12.63
184	NYSE	CNS	Thu, Jan 28, 1993	12.63	12.63	12.50	12.50
183	NYSE	CNS	Wed, Jan 27, 1993	12.75	12.75	12.75	12.75
182	NYSE	CNS	Tue, Jan 26, 1993	12.75	12.75	12.50	12.75
181	NYSE	CNS	Mon, Jan 25, 1993	12.63	12.75	12.50	12.50
180	NYSE	CNS	Fri, Jan 22, 1993	12.63	12.75	12.50	12.75
179	NYSE	CNS	Thu, Jan 21, 1993	12.50	12.63	12.50	12.63
178	NYSE	CNS	Wed, Jan 20, 1993	12.75	12.75	12.50	12.50
177	NYSE	CNS	Tue, Jan 19, 1993	12.75	12.75	12.63	12.75
176	NYSE	CNS	Mon, Jan 18, 1993	12.75	12.75	12.63	12.75
175	NYSE	CNS	Fri, Jan 15, 1993	12.63	12.75	12.50	12.75
174	NYSE	CNS	Thu, Jan 14, 1993	12.75	12.75	12.50	12.50
173	NYSE	CNS	Wed, Jan 13, 1993	12.63	12.75	12.63	12.63
172	NYSE	CNS	Tue, Jan 12, 1993	12.63	12.75	12.63	12.75
171	NYSE	CNS	Mon, Jan 11, 1993	12.50	12.63	12.50	12.50
170	NYSE	CNS	Fri, Jan 8, 1993	12.63	12.75	12.50	12.63
169	NYSE	CNS	Thu, Jan 7, 1993	12.50	12.75	12.50	12.63
168	NYSE	CNS	Wed, Jan 6, 1993	12.63	12.63	12.50	12.50
167	NYSE	CNS	Tue, Jan 5, 1993	12.63	12.63	12.50	12.63
166	NYSE	CNS	Mon, Jan 4, 1993	12.50	12.63	12.50	12.50
165	NYSE	CNS	Thu, Dec 31, 1992	12.38	12.38	12.25	12.38
164	NYSE	CNS	Wed, Dec 30, 1992	12.38	12.38	12.25	12.25
163	NYSE	CNS	Tue, Dec 29, 1992	12.25	12.38	12.25	12.38
162	NYSE	CNS	Mon, Dec 28, 1992	12.25	12.38	12.25	12.25
161	NYSE	CNS	Thu, Dec 24, 1992	12.38	12.38	12.38	12.38
160	NYSE	CNS	Wed, Dec 23, 1992	12.50	12.50	12.25	12.25
159	NYSE	CNS	Tue, Dec 22, 1992	12.38	12.50	12.38	12.50
158	NYSE	CNS	Mon, Dec 21, 1992	12.50	12.50	12.38	12.38
157	NYSE	CNS	Fri, Dec 18, 1992	12.50	12.50	12.38	12.38
156	NYSE	CNS	Thu, Dec 17, 1992	12.50	12.50	12.50	12.50
155	NYSE	CNS	Wed, Dec 16, 1992	12.38	12.50	12.38	12.50
154	NYSE	CNS	Tue, Dec 15, 1992	12.50	12.63	12.50	12.63
153	NYSE	CNS	Mon, Dec 14, 1992	12.50	12.50	12.38	12.50
152	NYSE	CNS	Fri, Dec 11, 1992	12.50	12.50	12.38	12.38
151	NYSE	CNS	Thu, Dec 10, 1992	12.50	12.50	12.38	12.38
150	NYSE	CNS	Wed, Dec 9, 1992	12.50	12.50	12.38	12.50
149	NYSE	CNS	Tue, Dec 8, 1992	12.63	12.63	12.50	12.63
148	NYSE	CNS	Mon, Dec 7, 1992	12.25	12.63	12.25	12.63
147	NYSE	CNS	Fri, Dec 4, 1992	12.25	12.25	12.13	12.25
146	NYSE	CNS	Thu, Dec 3, 1992	12.13	12.25	12.13	12.25
145	NYSE	CNS	Wed, Dec 2, 1992	12.13	12.25	12.13	12.25
144	NYSE	CNS	Tue, Dec 1, 1992	12.13	12.25	12.13	12.25
143	NYSE	CNS	Mon, Nov 30, 1992	12.13	12.25	12.13	12.13
142	NYSE	CNS	Fri, Nov 27, 1992	12.00	12.00	12.00	12.00
141	NYSE	CNS	Wed, Nov 25, 1992	12.13	12.13	12.00	12.13
140	NYSE	CNS	Tue, Nov 24, 1992	11.88	12.00	11.88	12.00
139	NYSE	CNS	Mon, Nov 23, 1992	12.00	12.00	11.88	12.00
138	NYSE	CNS	Fri, Nov 20, 1992	11.88	11.88	11.75	11.88
137	NYSE	CNS	Thu, Nov 19, 1992	11.75	11.88	11.75	11.88
136	NYSE	CNS	Wed, Nov 18, 1992	11.63	11.88	11.63	11.75
135	NYSE	CNS	Tue, Nov 17, 1992	11.63	11.75	11.63	11.75
134	NYSE	CNS	Mon, Nov 16, 1992	11.50	11.63	11.50	11.63
133	NYSE	CNS	Fri, Nov 13, 1992	11.63	11.63	11.50	11.50
132	NYSE	CNS	Thu, Nov 12, 1992	11.63	11.63	11.50	11.50
131	NYSE	CNS	Wed, Nov 11, 1992	11.63	11.63	11.50	11.63
130	NYSE	CNS	Tue, Nov 10, 1992	11.50	11.63	11.50	11.50
129	NYSE	CNS	Mon, Nov 9, 1992	11.63	11.63	11.63	11.63
128	NYSE	CNS	Fri, Nov 6, 1992	11.38	11.63	11.38	11.50
127	NYSE	CNS	Thu, Nov 5, 1992	11.38	11.63	11.38	11.63
126	NYSE	CNS	Wed, Nov 4, 1992	11.38	11.38	11.25	11.25
125	NYSE	CNS	Tue, Nov 3, 1992	11.25	11.38	11.25	11.38
124	NYSE	CNS	Mon, Nov 2, 1992	11.13	11.38	11.13	11.25
123	NYSE	CNS	Fri, Oct 30, 1992	11.25	11.25	11.13	11.25
122	NYSE	CNS	Thu, Oct 29, 1992	11.13	11.25	11.13	11.25
121	NYSE	CNS	Wed, Oct 28, 1992	11.25	11.25	11.13	11.13
120	NYSE	CNS	Tue, Oct 27, 1992	11.00	11.25	11.00	11.25
119	NYSE	CNS	Mon, Oct 26, 1992	11.50	11.63	11.38	11.38
118	NYSE	CNS	Fri, Oct 23, 1992	11.38	11.38	11.25	11.38
117	NYSE	CNS	Thu, Oct 22, 1992	11.50	11.50	11.38	11.38
116	NYSE	CNS	Wed, Oct 21, 1992	11.50	11.63	11.38	11.50
115	NYSE	CNS	Tue, Oct 20, 1992	11.50	11.63	11.50	11.63
114	NYSE	CNS	Mon, Oct 19, 1992	11.63	11.63	11.38	11.50
113	NYSE	CNS	Fri, Oct 16, 1992	11.50	11.75	11.50	11.75
112	NYSE	CNS	Thu, Oct 15, 1992	11.38	11.50	11.38	11.50
111	NYSE	CNS	Wed, Oct 14, 1992	11.63	11.75	11.38	11.38
110	NYSE	CNS	Tue, Oct 13, 1992	11.63	11.75	11.50	11.50
109	NYSE	CNS	Mon, Oct 12, 1992	11.75	11.75	11.50	11.63
108	NYSE	CNS	Fri, Oct 9, 1992	11.88	11.88	11.75	11.88
107	NYSE	CNS	Thu, Oct 8, 1992	12.00	12.13	11.88	12.00
106	NYSE	CNS	Wed, Oct 7, 1992	11.88	12.25	11.88	12.13
105	NYSE	CNS	Tue, Oct 6, 1992	12.13	12.25	12.00	12.00
104	NYSE	CNS	Mon, Oct 5, 1992	12.25	12.25	12.00	12.00
103	NYSE	CNS	Fri, Oct 2, 1992	12.38	12.38	12.25	12.25
102	NYSE	CNS	Thu, Oct 1, 1992	12.25	12.38	12.25	12.38
101	NYSE	CNS	Wed, Sep 30, 1992	12.38	12.38	12.25	12.38
100	NYSE	CNS	Tue, Sep 29, 1992	12.38	12.50	12.38	12.38
99	NYSE	CNS	Mon, Sep 28, 1992	12.38	12.38	12.38	12.38
98	NYSE	CNS	Fri, Sep 25, 1992	12.50	12.50	12.50	12.50
97	NYSE	CNS	Thu, Sep 24, 1992	12.50	12.50	12.25	12.38
96	NYSE	CNS	Wed, Sep 23, 1992	12.50	12.50	12.38	12.50
95	NYSE	CNS	Tue, Sep 22, 1992	12.38	12.50	12.38	12.38
94	NYSE	CNS	Mon, Sep 21, 1992	12.38	12.50	12.38	12.50
93	NYSE	CNS	Fri, Sep 18, 1992	12.38	12.50	12.38	12.50
92	NYSE	CNS	Thu, Sep 17, 1992	12.50	12.50	12.38	12.38
91	NYSE	CNS	Wed, Sep 16, 1992	12.38	12.50	12.38	12.50
90	NYSE	CNS	Tue, Sep 15, 1992	12.38	12.63	12.38	12.50
89	NYSE	CNS	Mon, Sep 14, 1992	12.50	12.63	12.50	12.50
88	NYSE	CNS	Fri, Sep 11, 1992	12.63	12.75	12.50	12.75
87	NYSE	CNS	Thu, Sep 10, 1992	12.75	12.75	12.63	12.63
86	NYSE	CNS	Wed, Sep 9, 1992	12.75	12.75	12.75	12.75
85	NYSE	CNS	Tue, Sep 8, 1992	12.75	12.75	12.63	12.75
84	NYSE	CNS	Fri, Sep 4, 1992	12.63	12.63	12.50	12.63
83	NYSE	CNS	Thu, Sep 3, 1992	12.63	12.75	12.63	12.75
82	NYSE	CNS	Wed, Sep 2, 1992	12.88	12.88	12.75	12.75
81	NYSE	CNS	Tue, Sep 1, 1992	13.00	13.00	12.88	12.88
80	NYSE	CNS	Mon, Aug 31, 1992	12.88	13.00	12.88	12.88
79	NYSE	CNS	Fri, Aug 28, 1992	12.88	13.13	12.75	13.13
78	NYSE	CNS	Thu, Aug 27, 1992	12.63	12.88	12.63	12.88
77	NYSE	CNS	Wed, Aug 26, 1992	12.25	12.75	12.25	12.50
76	NYSE	CNS	Tue, Aug 25, 1992	12.25	12.50	12.13	12.13
75	NYSE	CNS	Mon, Aug 24, 1992	12.88	12.88	12.50	12.50
74	NYSE	CNS	Fri, Aug 21, 1992	12.88	12.88	12.75	12.88
73	NYSE	CNS	Thu, Aug 20, 1992	12.75	12.88	12.75	12.88
72	NYSE	CNS	Wed, Aug 19, 1992	13.00	13.00	12.88	12.88
71	NYSE	CNS	Tue, Aug 18, 1992	12.88	13.00	12.88	13.00
70	NYSE	CNS	Mon, Aug 17, 1992	12.88	13.00	12.88	12.88
69	NYSE	CNS	Fri, Aug 14, 1992	13.00	13.00	12.88	12.88
68	NYSE	CNS	Thu, Aug 13, 1992	13.00	13.00	12.88	12.88
67	NYSE	CNS	Wed, Aug 12, 1992	12.75	13.00	12.75	12.88
66	NYSE	CNS	Tue, Aug 11, 1992	12.75	12.88	12.75	12.88
65	NYSE	CNS	Mon, Aug 10, 1992	13.00	13.00	12.88	12.88
64	NYSE	CNS	Fri, Aug 7, 1992	13.50	13.50	13.13	13.25
63	NYSE	CNS	Thu, Aug 6, 1992	13.13	13.50	13.13	13.38
62	NYSE	CNS	Wed, Aug 5, 1992	13.00	13.13	13.00	13.00
61	NYSE	CNS	Tue, Aug 4, 1992	13.00	13.13	12.88	13.13
60	NYSE	CNS	Mon, Aug 3, 1992	13.00	13.00	13.00	13.00
59	NYSE	CNS	Fri, Jul 31, 1992	12.88	13.13	12.88	13.13
58	NYSE	CNS	Thu, Jul 30, 1992	12.63	13.00	12.63	13.00
57	NYSE	CNS	Wed, Jul 29, 1992	12.63	12.75	12.63	12.75
56	NYSE	CNS	Tue, Jul 28, 1992	12.75	12.75	12.63	12.75
55	NYSE	CNS	Mon, Jul 27, 1992	12.75	12.75	12.63	12.63
54	NYSE	CNS	Fri, Jul 24, 1992	12.88	12.88	12.63	12.63
53	NYSE	CNS	Thu, Jul 23, 1992	12.75	12.88	12.75	12.75
52	NYSE	CNS	Wed, Jul 22, 1992	12.63	12.88	12.63	12.88
51	NYSE	CNS	Tue, Jul 21, 1992	12.50	12.63	12.50	12.63
50	NYSE	CNS	Mon, Jul 20, 1992	12.75	12.75	12.50	12.50
49	NYSE	CNS	Fri, Jul 17, 1992	12.88	13.00	12.75	12.75
48	NYSE	CNS	Thu, Jul 16, 1992	12.75	12.88	12.75	12.75
47	NYSE	CNS	Wed, Jul 15, 1992	12.75	12.75	12.63	12.75
46	NYSE	CNS	Tue, Jul 14, 1992	12.75	12.75	12.63	12.75
45	NYSE	CNS	Mon, Jul 13, 1992	12.50	12.75	12.50	12.63
44	NYSE	CNS	Fri, Jul 10, 1992	12.63	12.63	12.38	12.50
43	NYSE	CNS	Thu, Jul 9, 1992	12.63	12.63	12.50	12.50
42	NYSE	CNS	Wed, Jul 8, 1992	12.63	12.75	12.63	12.75
41	NYSE	CNS	Tue, Jul 7, 1992	12.50	12.63	12.50	12.63
40	NYSE	CNS	Mon, Jul 6, 1992	12.38	12.50	12.38	12.50
39	NYSE	CNS	Thu, Jul 2, 1992	12.38	12.38	12.25	12.38
38	NYSE	CNS	Wed, Jul 1, 1992	12.25	12.38	12.25	12.25
37	NYSE	CNS	Tue, Jun 30, 1992	12.38	12.38	12.38	12.38
36	NYSE	CNS	Mon, Jun 29, 1992	12.25	12.38	12.25	12.38
35	NYSE	CNS	Fri, Jun 26, 1992	12.25	12.38	12.25	12.25
34	NYSE	CNS	Thu, Jun 25, 1992	12.25	12.38	12.25	12.38
33	NYSE	CNS	Wed, Jun 24, 1992	12.38	12.38	12.25	12.25
32	NYSE	CNS	Tue, Jun 23, 1992	12.25	12.38	12.25	12.25
31	NYSE	CNS	Mon, Jun 22, 1992	12.25	12.38	12.25	12.38
30	NYSE	CNS	Fri, Jun 19, 1992	12.38	12.38	12.25	12.25
29	NYSE	CNS	Thu, Jun 18, 1992	12.25	12.38	12.25	12.25
28	NYSE	CNS	Wed, Jun 17, 1992	12.38	12.38	12.25	12.38
27	NYSE	CNS	Tue, Jun 16, 1992	12.25	12.38	12.25	12.25
26	NYSE	CNS	Mon, Jun 15, 1992	12.38	12.38	12.25	12.25
25	NYSE	CNS	Fri, Jun 12, 1992	12.50	12.50	12.38	12.38
24	NYSE	CNS	Thu, Jun 11, 1992	12.50	12.50	12.38	12.38
23	NYSE	CNS	Wed, Jun 10, 1992	12.50	12.50	12.38	12.50
22	NYSE	CNS	Tue, Jun 9, 1992	12.38	12.50	12.38	12.38
21	NYSE	CNS	Mon, Jun 8, 1992	12.63	12.63	12.38	12.50
20	NYSE	CNS	Fri, Jun 5, 1992	12.38	12.38	12.38	12.38
19	NYSE	CNS	Thu, Jun 4, 1992	12.38	12.63	12.38	12.50
18	NYSE	CNS	Wed, Jun 3, 1992	12.38	12.63	12.38	12.63
17	NYSE	CNS	Tue, Jun 2, 1992	12.50	12.50	12.38	12.38
16	NYSE	CNS	Mon, Jun 1, 1992	12.38	12.50	12.38	12.50
15	NYSE	CNS	Fri, May 29, 1992	12.38	12.38	12.38	12.38
14	NYSE	CNS	Thu, May 28, 1992	12.38	12.50	12.38	12.50
13	NYSE	CNS	Wed, May 27, 1992	12.50	12.50	12.38	12.38
12	NYSE	CNS	Tue, May 26, 1992	12.38	12.50	12.38	12.50
11	NYSE	CNS	Fri, May 22, 1992	12.38	12.38	12.38	12.38
10	NYSE	CNS	Thu, May 21, 1992	12.25	12.38	12.25	12.38
9	NYSE	CNS	Wed, May 20, 1992	12.38	12.38	12.25	12.25
8	NYSE	CNS	Tue, May 19, 1992	12.38	12.38	12.25	12.38
7	NYSE	CNS	Mon, May 18, 1992	12.25	12.25	12.13	12.25
6	NYSE	CNS	Fri, May 15, 1992	12.00	12.25	12.00	12.25
5	NYSE	CNS	Thu, May 14, 1992	12.25	12.25	12.13	12.25
4	NYSE	CNS	Wed, May 13, 1992	12.13	12.13	12.13	12.13
3	NYSE	CNS	Tue, May 12, 1992	12.13	12.25	12.13	12.25
2	NYSE	CNS	Mon, May 11, 1992	12.25	12.25	12.13	12.13
1	NYSE	CNS	Fri, May 8, 1992	12.38	12.50	12.38	12.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Cohen & Steers Inc NYSE:CNS 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