Copa Holdings SA NYSE:CPA Historical Prices

Below are the 4595 trading days of historical prices for CPA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4595	NYSE	CPA	Thu, Mar 21, 2024	105.96	106.00	104.79	105.07
4594	NYSE	CPA	Wed, Mar 20, 2024	103.04	105.92	103.04	105.91
4593	NYSE	CPA	Tue, Mar 19, 2024	103.26	104.02	101.80	102.82
4592	NYSE	CPA	Mon, Mar 18, 2024	103.30	103.67	101.69	103.66
4591	NYSE	CPA	Fri, Mar 15, 2024	103.80	105.30	103.18	103.28
4590	NYSE	CPA	Thu, Mar 14, 2024	104.80	105.00	103.41	103.81
4589	NYSE	CPA	Wed, Mar 13, 2024	102.35	106.97	102.08	105.18
4588	NYSE	CPA	Tue, Mar 12, 2024	100.76	102.30	99.12	102.25
4587	NYSE	CPA	Mon, Mar 11, 2024	100.00	101.63	99.16	101.43
4586	NYSE	CPA	Fri, Mar 8, 2024	100.20	100.99	99.44	100.04
4585	NYSE	CPA	Thu, Mar 7, 2024	99.12	101.22	99.04	100.20
4584	NYSE	CPA	Wed, Mar 6, 2024	99.11	99.69	98.10	98.49
4583	NYSE	CPA	Tue, Mar 5, 2024	96.91	99.22	96.75	98.51
4582	NYSE	CPA	Mon, Mar 4, 2024	97.68	99.00	97.53	97.69
4581	NYSE	CPA	Fri, Mar 1, 2024	97.76	98.91	96.19	97.97
4580	NYSE	CPA	Thu, Feb 29, 2024	97.09	98.00	96.27	97.47
4579	NYSE	CPA	Wed, Feb 28, 2024	97.44	98.78	96.99	96.99
4578	NYSE	CPA	Tue, Feb 27, 2024	100.59	100.97	99.43	98.58
4577	NYSE	CPA	Mon, Feb 26, 2024	99.45	101.01	99.03	100.06
4576	NYSE	CPA	Fri, Feb 23, 2024	99.50	100.09	97.85	98.83
4575	NYSE	CPA	Thu, Feb 22, 2024	98.46	100.30	98.23	99.34
4574	NYSE	CPA	Wed, Feb 21, 2024	98.26	99.21	97.78	98.20
4573	NYSE	CPA	Tue, Feb 20, 2024	98.83	100.76	98.31	98.82
4572	NYSE	CPA	Fri, Feb 16, 2024	99.50	99.97	98.62	99.02
4571	NYSE	CPA	Thu, Feb 15, 2024	99.15	101.31	99.15	99.83
4570	NYSE	CPA	Wed, Feb 14, 2024	98.02	99.73	97.54	99.58
4569	NYSE	CPA	Tue, Feb 13, 2024	98.27	98.75	96.38	97.48
4568	NYSE	CPA	Mon, Feb 12, 2024	99.59	101.68	99.39	99.87
4567	NYSE	CPA	Fri, Feb 9, 2024	100.12	101.30	98.41	99.11
4566	NYSE	CPA	Thu, Feb 8, 2024	102.43	104.13	99.53	100.13
4565	NYSE	CPA	Wed, Feb 7, 2024	99.87	101.94	99.65	100.88
4564	NYSE	CPA	Tue, Feb 6, 2024	98.08	100.77	98.08	99.99
4563	NYSE	CPA	Mon, Feb 5, 2024	96.79	98.35	96.70	97.90
4562	NYSE	CPA	Fri, Feb 2, 2024	97.07	99.76	96.79	98.00
4561	NYSE	CPA	Thu, Feb 1, 2024	96.75	97.99	95.63	97.57
4560	NYSE	CPA	Wed, Jan 31, 2024	96.63	98.17	95.53	96.06
4559	NYSE	CPA	Tue, Jan 30, 2024	98.79	100.42	97.10	97.18
4558	NYSE	CPA	Mon, Jan 29, 2024	100.61	101.31	99.50	99.96
4557	NYSE	CPA	Fri, Jan 26, 2024	100.08	101.19	99.29	99.98
4556	NYSE	CPA	Thu, Jan 25, 2024	97.97	100.45	97.94	100.05
4555	NYSE	CPA	Wed, Jan 24, 2024	94.18	96.84	93.40	96.27
4554	NYSE	CPA	Tue, Jan 23, 2024	92.73	94.52	91.15	92.87
4553	NYSE	CPA	Mon, Jan 22, 2024	90.93	91.46	89.42	90.36
4552	NYSE	CPA	Fri, Jan 19, 2024	90.73	91.60	88.51	90.29
4551	NYSE	CPA	Thu, Jan 18, 2024	90.96	91.63	90.00	90.82
4550	NYSE	CPA	Wed, Jan 17, 2024	91.99	92.49	89.58	90.51
4549	NYSE	CPA	Tue, Jan 16, 2024	95.70	97.00	92.13	92.54
4548	NYSE	CPA	Fri, Jan 12, 2024	98.51	99.22	94.03	95.50
4547	NYSE	CPA	Thu, Jan 11, 2024	99.85	99.87	98.30	98.69
4546	NYSE	CPA	Wed, Jan 10, 2024	102.33	102.33	99.85	100.10
4545	NYSE	CPA	Tue, Jan 9, 2024	102.93	104.28	101.44	102.41
4544	NYSE	CPA	Mon, Jan 8, 2024	103.57	105.05	101.05	103.50
4543	NYSE	CPA	Fri, Jan 5, 2024	100.08	103.08	100.08	103.02
4542	NYSE	CPA	Thu, Jan 4, 2024	100.43	101.79	99.83	100.74
4541	NYSE	CPA	Wed, Jan 3, 2024	102.09	103.20	99.11	100.01
4540	NYSE	CPA	Tue, Jan 2, 2024	105.49	105.61	102.72	103.99
4539	NYSE	CPA	Fri, Dec 29, 2023	106.79	107.18	106.00	106.31
4538	NYSE	CPA	Thu, Dec 28, 2023	105.89	107.17	105.85	107.17
4537	NYSE	CPA	Wed, Dec 27, 2023	106.60	106.79	105.78	106.58
4536	NYSE	CPA	Tue, Dec 26, 2023	105.91	107.29	105.81	106.76
4535	NYSE	CPA	Fri, Dec 22, 2023	106.00	106.50	105.03	105.97
4534	NYSE	CPA	Thu, Dec 21, 2023	104.56	105.90	103.72	105.89
4533	NYSE	CPA	Wed, Dec 20, 2023	104.20	105.44	102.39	102.80
4532	NYSE	CPA	Tue, Dec 19, 2023	104.45	106.00	103.73	104.60
4531	NYSE	CPA	Mon, Dec 18, 2023	101.00	104.03	100.01	104.01
4530	NYSE	CPA	Fri, Dec 15, 2023	103.00	103.31	101.37	101.40
4529	NYSE	CPA	Thu, Dec 14, 2023	101.81	103.96	101.78	103.03
4528	NYSE	CPA	Wed, Dec 13, 2023	98.56	101.37	97.87	100.98
4527	NYSE	CPA	Tue, Dec 12, 2023	97.98	99.28	97.55	98.48
4526	NYSE	CPA	Mon, Dec 11, 2023	97.68	98.70	97.19	98.33
4525	NYSE	CPA	Fri, Dec 8, 2023	97.75	98.58	96.85	97.52
4524	NYSE	CPA	Thu, Dec 7, 2023	97.40	99.70	96.96	98.61
4523	NYSE	CPA	Wed, Dec 6, 2023	95.59	97.76	95.59	96.99
4522	NYSE	CPA	Tue, Dec 5, 2023	94.25	94.64	93.19	94.61
4521	NYSE	CPA	Mon, Dec 4, 2023	93.78	94.69	93.22	94.64
4520	NYSE	CPA	Fri, Dec 1, 2023	92.95	94.62	92.29	94.11
4519	NYSE	CPA	Thu, Nov 30, 2023	92.59	93.08	91.28	92.64
4518	NYSE	CPA	Wed, Nov 29, 2023	93.37	93.71	91.93	92.17
4517	NYSE	CPA	Tue, Nov 28, 2023	93.59	93.87	92.21	92.57
4516	NYSE	CPA	Mon, Nov 27, 2023	93.72	94.33	93.07	93.84
4515	NYSE	CPA	Fri, Nov 24, 2023	94.63	95.26	93.67	94.02
4514	NYSE	CPA	Wed, Nov 22, 2023	94.65	95.79	93.33	94.14
4513	NYSE	CPA	Tue, Nov 21, 2023	94.45	94.45	92.75	94.15
4512	NYSE	CPA	Mon, Nov 20, 2023	95.15	95.58	93.86	94.60
4511	NYSE	CPA	Fri, Nov 17, 2023	96.00	96.80	94.71	95.15
4510	NYSE	CPA	Thu, Nov 16, 2023	95.80	98.50	93.90	94.95
4509	NYSE	CPA	Wed, Nov 15, 2023	92.06	94.70	91.96	92.91
4508	NYSE	CPA	Tue, Nov 14, 2023	90.21	91.73	89.48	91.44
4507	NYSE	CPA	Mon, Nov 13, 2023	88.00	88.27	86.87	87.50
4506	NYSE	CPA	Fri, Nov 10, 2023	88.56	89.12	86.79	88.04
4505	NYSE	CPA	Thu, Nov 9, 2023	89.79	91.06	87.61	87.92
4504	NYSE	CPA	Wed, Nov 8, 2023	88.28	89.70	87.71	89.50
4503	NYSE	CPA	Tue, Nov 7, 2023	86.85	87.74	85.81	87.27
4502	NYSE	CPA	Mon, Nov 6, 2023	87.82	88.95	85.68	86.38
4501	NYSE	CPA	Fri, Nov 3, 2023	84.06	88.51	84.06	87.26
4500	NYSE	CPA	Thu, Nov 2, 2023	82.67	83.20	81.44	82.74
4499	NYSE	CPA	Wed, Nov 1, 2023	81.80	82.18	80.66	81.92
4498	NYSE	CPA	Tue, Oct 31, 2023	80.97	81.98	80.12	81.65
4497	NYSE	CPA	Mon, Oct 30, 2023	80.50	82.14	79.97	81.46
4496	NYSE	CPA	Fri, Oct 27, 2023	80.33	80.59	78.12	79.07
4495	NYSE	CPA	Thu, Oct 26, 2023	80.05	81.34	79.57	80.24
4494	NYSE	CPA	Wed, Oct 25, 2023	81.72	82.36	80.31	80.73
4493	NYSE	CPA	Tue, Oct 24, 2023	82.03	82.71	81.47	81.98
4492	NYSE	CPA	Mon, Oct 23, 2023	80.16	82.62	79.80	81.89
4491	NYSE	CPA	Fri, Oct 20, 2023	80.99	81.67	80.01	80.93
4490	NYSE	CPA	Thu, Oct 19, 2023	82.65	83.08	81.13	81.34
4489	NYSE	CPA	Wed, Oct 18, 2023	84.48	85.80	82.08	82.36
4488	NYSE	CPA	Tue, Oct 17, 2023	84.98	86.22	84.10	85.75
4487	NYSE	CPA	Mon, Oct 16, 2023	84.24	85.51	83.50	85.51
4486	NYSE	CPA	Fri, Oct 13, 2023	85.26	85.86	83.45	84.28
4485	NYSE	CPA	Thu, Oct 12, 2023	87.07	87.95	84.46	85.32
4484	NYSE	CPA	Wed, Oct 11, 2023	85.66	87.99	84.79	86.92
4483	NYSE	CPA	Tue, Oct 10, 2023	84.48	85.71	84.14	84.33
4482	NYSE	CPA	Mon, Oct 9, 2023	83.50	83.95	82.20	83.90
4481	NYSE	CPA	Fri, Oct 6, 2023	82.88	85.51	82.22	84.94
4480	NYSE	CPA	Thu, Oct 5, 2023	85.10	86.24	82.69	83.50
4479	NYSE	CPA	Wed, Oct 4, 2023	83.74	86.04	83.74	85.05
4478	NYSE	CPA	Tue, Oct 3, 2023	86.00	86.75	82.63	83.37
4477	NYSE	CPA	Mon, Oct 2, 2023	88.79	89.67	85.40	86.36
4476	NYSE	CPA	Fri, Sep 29, 2023	89.51	89.87	88.66	89.12
4475	NYSE	CPA	Thu, Sep 28, 2023	87.36	89.30	87.18	88.45
4474	NYSE	CPA	Wed, Sep 27, 2023	88.77	89.99	88.09	87.44
4473	NYSE	CPA	Tue, Sep 26, 2023	86.87	89.02	86.57	88.78
4472	NYSE	CPA	Mon, Sep 25, 2023	87.56	87.92	87.05	87.44
4471	NYSE	CPA	Fri, Sep 22, 2023	90.20	90.49	88.26	88.31
4470	NYSE	CPA	Thu, Sep 21, 2023	93.04	93.18	90.05	90.11
4469	NYSE	CPA	Wed, Sep 20, 2023	94.26	95.48	93.55	93.65
4468	NYSE	CPA	Tue, Sep 19, 2023	94.10	94.10	92.90	93.54
4467	NYSE	CPA	Mon, Sep 18, 2023	94.23	95.40	93.98	94.59
4466	NYSE	CPA	Fri, Sep 15, 2023	96.00	96.37	93.30	93.70
4465	NYSE	CPA	Thu, Sep 14, 2023	97.23	97.35	95.57	96.30
4464	NYSE	CPA	Wed, Sep 13, 2023	97.37	98.55	96.28	96.35
4463	NYSE	CPA	Tue, Sep 12, 2023	99.06	100.91	98.11	98.21
4462	NYSE	CPA	Mon, Sep 11, 2023	99.95	100.56	98.62	98.89
4461	NYSE	CPA	Fri, Sep 8, 2023	99.32	99.97	97.82	99.68
4460	NYSE	CPA	Thu, Sep 7, 2023	99.50	100.95	99.18	99.32
4459	NYSE	CPA	Wed, Sep 6, 2023	100.72	103.14	99.89	99.99
4458	NYSE	CPA	Tue, Sep 5, 2023	101.59	102.66	99.93	101.63
4457	NYSE	CPA	Fri, Sep 1, 2023	101.96	103.38	100.57	102.02
4456	NYSE	CPA	Thu, Aug 31, 2023	105.00	105.23	101.52	101.70
4455	NYSE	CPA	Wed, Aug 30, 2023	102.14	105.00	101.87	104.65
4454	NYSE	CPA	Tue, Aug 29, 2023	100.09	103.94	100.09	102.85
4453	NYSE	CPA	Mon, Aug 28, 2023	99.19	100.86	99.19	100.01
4452	NYSE	CPA	Fri, Aug 25, 2023	98.33	99.26	97.09	98.87
4451	NYSE	CPA	Thu, Aug 24, 2023	98.60	100.45	98.06	98.11
4450	NYSE	CPA	Wed, Aug 23, 2023	97.60	99.84	97.27	98.97
4449	NYSE	CPA	Tue, Aug 22, 2023	97.76	98.81	97.15	97.91
4448	NYSE	CPA	Mon, Aug 21, 2023	95.68	97.71	95.63	97.61
4447	NYSE	CPA	Fri, Aug 18, 2023	93.92	96.16	93.92	95.64
4446	NYSE	CPA	Thu, Aug 17, 2023	94.87	95.63	94.15	94.84
4445	NYSE	CPA	Wed, Aug 16, 2023	95.74	97.55	94.80	95.00
4444	NYSE	CPA	Tue, Aug 15, 2023	97.75	98.57	95.26	95.80
4443	NYSE	CPA	Mon, Aug 14, 2023	97.11	100.16	96.86	98.11
4442	NYSE	CPA	Fri, Aug 11, 2023	99.90	101.35	97.69	97.69
4441	NYSE	CPA	Thu, Aug 10, 2023	106.14	109.19	98.77	99.69
4440	NYSE	CPA	Wed, Aug 9, 2023	109.87	110.10	105.30	105.42
4439	NYSE	CPA	Tue, Aug 8, 2023	108.51	109.64	107.80	108.96
4438	NYSE	CPA	Mon, Aug 7, 2023	110.33	111.66	108.48	109.36
4437	NYSE	CPA	Fri, Aug 4, 2023	111.51	112.70	109.77	109.93
4436	NYSE	CPA	Thu, Aug 3, 2023	112.92	114.53	110.95	111.11
4435	NYSE	CPA	Wed, Aug 2, 2023	113.15	114.97	111.97	113.78
4434	NYSE	CPA	Tue, Aug 1, 2023	117.02	118.22	114.24	114.26
4433	NYSE	CPA	Mon, Jul 31, 2023	119.51	121.20	117.38	118.02
4432	NYSE	CPA	Fri, Jul 28, 2023	119.30	119.89	118.21	118.92
4431	NYSE	CPA	Thu, Jul 27, 2023	118.95	120.10	118.09	118.40
4430	NYSE	CPA	Wed, Jul 26, 2023	118.65	120.14	118.02	119.41
4429	NYSE	CPA	Tue, Jul 25, 2023	118.20	119.18	116.66	118.65
4428	NYSE	CPA	Mon, Jul 24, 2023	117.14	119.35	117.14	118.78
4427	NYSE	CPA	Fri, Jul 21, 2023	120.44	120.44	117.20	118.15
4426	NYSE	CPA	Thu, Jul 20, 2023	118.84	120.82	118.32	119.73
4425	NYSE	CPA	Wed, Jul 19, 2023	117.33	120.00	116.54	119.97
4424	NYSE	CPA	Tue, Jul 18, 2023	115.29	117.95	114.71	117.71
4423	NYSE	CPA	Mon, Jul 17, 2023	112.21	115.81	111.09	115.71
4422	NYSE	CPA	Fri, Jul 14, 2023	116.80	116.80	112.72	113.00
4421	NYSE	CPA	Thu, Jul 13, 2023	109.99	114.49	108.91	114.48
4420	NYSE	CPA	Wed, Jul 12, 2023	111.25	111.35	107.60	107.61
4419	NYSE	CPA	Tue, Jul 11, 2023	111.71	112.00	109.74	110.35
4418	NYSE	CPA	Mon, Jul 10, 2023	109.43	111.42	109.43	110.90
4417	NYSE	CPA	Fri, Jul 7, 2023	109.00	111.04	109.00	110.17
4416	NYSE	CPA	Thu, Jul 6, 2023	112.16	112.80	109.09	109.09
4415	NYSE	CPA	Wed, Jul 5, 2023	111.18	113.25	110.65	113.06
4414	NYSE	CPA	Mon, Jul 3, 2023	113.58	113.96	111.45	111.46
4413	NYSE	CPA	Fri, Jun 30, 2023	109.36	111.63	108.66	110.58
4412	NYSE	CPA	Thu, Jun 29, 2023	107.61	109.69	107.43	108.74
4411	NYSE	CPA	Wed, Jun 28, 2023	108.26	108.81	106.66	106.96
4410	NYSE	CPA	Tue, Jun 27, 2023	107.57	109.89	107.20	108.83
4409	NYSE	CPA	Mon, Jun 26, 2023	110.74	112.05	106.24	106.64
4408	NYSE	CPA	Fri, Jun 23, 2023	109.86	110.97	109.02	110.44
4407	NYSE	CPA	Thu, Jun 22, 2023	109.53	110.55	108.74	110.45
4406	NYSE	CPA	Wed, Jun 21, 2023	109.39	111.07	108.80	110.37
4405	NYSE	CPA	Tue, Jun 20, 2023	110.55	111.02	107.87	108.99
4404	NYSE	CPA	Fri, Jun 16, 2023	112.41	112.89	110.82	111.31
4403	NYSE	CPA	Thu, Jun 15, 2023	112.69	113.97	112.13	112.59
4402	NYSE	CPA	Wed, Jun 14, 2023	111.69	114.48	111.61	113.34
4401	NYSE	CPA	Tue, Jun 13, 2023	110.62	111.65	110.62	110.96
4400	NYSE	CPA	Mon, Jun 12, 2023	112.32	113.00	110.14	111.15
4399	NYSE	CPA	Fri, Jun 9, 2023	111.20	112.86	111.20	111.86
4398	NYSE	CPA	Thu, Jun 8, 2023	112.84	113.83	111.00	111.20
4397	NYSE	CPA	Wed, Jun 7, 2023	110.96	112.90	110.96	111.95
4396	NYSE	CPA	Tue, Jun 6, 2023	107.53	111.03	107.19	110.58
4395	NYSE	CPA	Mon, Jun 5, 2023	107.50	108.01	106.43	107.54
4394	NYSE	CPA	Fri, Jun 2, 2023	107.58	108.87	106.91	107.54
4393	NYSE	CPA	Thu, Jun 1, 2023	105.12	106.65	104.65	106.42
4392	NYSE	CPA	Wed, May 31, 2023	106.00	106.27	104.37	105.06
4391	NYSE	CPA	Tue, May 30, 2023	108.28	109.12	105.76	106.23
4390	NYSE	CPA	Fri, May 26, 2023	107.00	108.70	106.33	107.17
4389	NYSE	CPA	Thu, May 25, 2023	103.29	107.72	103.29	106.91
4388	NYSE	CPA	Wed, May 24, 2023	103.93	104.49	102.27	102.98
4387	NYSE	CPA	Tue, May 23, 2023	103.48	105.93	103.36	104.15
4386	NYSE	CPA	Mon, May 22, 2023	106.08	106.36	103.58	103.71
4385	NYSE	CPA	Fri, May 19, 2023	106.85	106.89	104.63	105.37
4384	NYSE	CPA	Thu, May 18, 2023	105.22	107.49	105.22	106.45
4383	NYSE	CPA	Wed, May 17, 2023	106.63	106.63	105.04	105.09
4382	NYSE	CPA	Tue, May 16, 2023	105.57	106.19	104.18	104.30
4381	NYSE	CPA	Mon, May 15, 2023	105.74	105.74	103.78	105.57
4380	NYSE	CPA	Fri, May 12, 2023	107.96	107.96	102.91	104.71
4379	NYSE	CPA	Thu, May 11, 2023	100.25	107.19	99.20	105.74
4378	NYSE	CPA	Wed, May 10, 2023	95.30	96.25	93.97	95.64
4377	NYSE	CPA	Tue, May 9, 2023	93.75	96.24	93.75	94.81
4376	NYSE	CPA	Mon, May 8, 2023	92.93	94.36	92.86	93.89
4375	NYSE	CPA	Fri, May 5, 2023	90.70	92.74	90.53	92.58
4374	NYSE	CPA	Thu, May 4, 2023	92.80	92.86	89.10	89.53
4373	NYSE	CPA	Wed, May 3, 2023	90.74	94.43	90.24	93.17
4372	NYSE	CPA	Tue, May 2, 2023	90.74	91.14	88.84	89.81
4371	NYSE	CPA	Mon, May 1, 2023	89.92	91.96	89.32	91.56
4370	NYSE	CPA	Fri, Apr 28, 2023	87.49	90.53	87.32	90.32
4369	NYSE	CPA	Thu, Apr 27, 2023	86.23	88.07	86.10	88.04
4368	NYSE	CPA	Wed, Apr 26, 2023	87.96	87.96	85.95	86.01
4367	NYSE	CPA	Tue, Apr 25, 2023	87.94	88.48	87.12	87.88
4366	NYSE	CPA	Mon, Apr 24, 2023	88.78	89.14	88.03	88.64
4365	NYSE	CPA	Fri, Apr 21, 2023	89.71	90.09	88.18	88.46
4364	NYSE	CPA	Thu, Apr 20, 2023	91.00	91.08	89.17	89.69
4363	NYSE	CPA	Wed, Apr 19, 2023	91.31	92.03	90.23	91.53
4362	NYSE	CPA	Tue, Apr 18, 2023	92.17	93.04	91.29	91.77
4361	NYSE	CPA	Mon, Apr 17, 2023	92.11	93.31	91.22	91.66
4360	NYSE	CPA	Fri, Apr 14, 2023	89.18	92.22	89.18	91.49
4359	NYSE	CPA	Thu, Apr 13, 2023	88.00	89.62	86.37	88.53
4358	NYSE	CPA	Wed, Apr 12, 2023	87.74	87.97	85.67	86.42
4357	NYSE	CPA	Tue, Apr 11, 2023	87.10	88.26	86.53	87.61
4356	NYSE	CPA	Mon, Apr 10, 2023	87.80	88.24	86.53	86.89
4355	NYSE	CPA	Thu, Apr 6, 2023	88.11	88.34	87.13	87.94
4354	NYSE	CPA	Wed, Apr 5, 2023	88.56	88.56	86.22	87.78
4353	NYSE	CPA	Tue, Apr 4, 2023	89.07	89.40	87.71	88.17
4352	NYSE	CPA	Mon, Apr 3, 2023	91.63	92.09	89.15	88.50
4351	NYSE	CPA	Fri, Mar 31, 2023	93.07	93.59	90.99	92.35
4350	NYSE	CPA	Thu, Mar 30, 2023	91.81	92.88	90.91	92.43
4349	NYSE	CPA	Wed, Mar 29, 2023	91.08	91.23	89.22	90.63
4348	NYSE	CPA	Tue, Mar 28, 2023	88.70	90.79	88.70	90.53
4347	NYSE	CPA	Mon, Mar 27, 2023	88.77	89.49	87.76	88.71
4346	NYSE	CPA	Fri, Mar 24, 2023	86.44	88.17	85.25	87.50
4345	NYSE	CPA	Thu, Mar 23, 2023	88.59	90.34	87.33	88.12
4344	NYSE	CPA	Wed, Mar 22, 2023	89.48	90.24	87.97	88.21
4343	NYSE	CPA	Tue, Mar 21, 2023	88.52	89.93	88.49	89.45
4342	NYSE	CPA	Mon, Mar 20, 2023	87.03	88.06	86.12	86.95
4341	NYSE	CPA	Fri, Mar 17, 2023	87.40	87.47	85.87	85.89
4340	NYSE	CPA	Thu, Mar 16, 2023	84.51	88.42	84.51	88.16
4339	NYSE	CPA	Wed, Mar 15, 2023	88.63	89.45	83.28	85.31
4338	NYSE	CPA	Tue, Mar 14, 2023	90.74	92.59	89.34	91.07
4337	NYSE	CPA	Mon, Mar 13, 2023	91.22	91.88	89.73	89.74
4336	NYSE	CPA	Fri, Mar 10, 2023	94.44	94.71	91.92	93.28
4335	NYSE	CPA	Thu, Mar 9, 2023	96.84	98.11	94.08	94.14
4334	NYSE	CPA	Wed, Mar 8, 2023	96.07	97.00	95.55	96.85
4333	NYSE	CPA	Tue, Mar 7, 2023	95.20	97.24	94.82	95.52
4332	NYSE	CPA	Mon, Mar 6, 2023	95.26	96.57	94.72	94.78
4331	NYSE	CPA	Fri, Mar 3, 2023	94.99	95.80	94.06	94.91
4330	NYSE	CPA	Thu, Mar 2, 2023	92.63	94.55	92.08	94.19
4329	NYSE	CPA	Wed, Mar 1, 2023	92.42	93.89	92.38	93.50
4328	NYSE	CPA	Tue, Feb 28, 2023	90.88	93.46	90.44	92.35
4327	NYSE	CPA	Mon, Feb 27, 2023	91.71	92.27	90.53	91.06
4326	NYSE	CPA	Fri, Feb 24, 2023	89.43	90.97	89.39	90.89
4325	NYSE	CPA	Thu, Feb 23, 2023	91.05	91.51	88.94	90.24
4324	NYSE	CPA	Wed, Feb 22, 2023	91.20	92.25	90.06	90.28
4323	NYSE	CPA	Tue, Feb 21, 2023	92.25	92.95	90.30	91.76
4322	NYSE	CPA	Fri, Feb 17, 2023	94.39	94.55	92.47	93.10
4321	NYSE	CPA	Thu, Feb 16, 2023	96.99	96.99	91.69	92.90
4320	NYSE	CPA	Wed, Feb 15, 2023	94.47	96.24	94.08	96.00
4319	NYSE	CPA	Tue, Feb 14, 2023	91.89	96.43	91.03	95.44
4318	NYSE	CPA	Mon, Feb 13, 2023	91.75	93.79	90.87	92.43
4317	NYSE	CPA	Fri, Feb 10, 2023	90.73	91.90	89.12	91.61
4316	NYSE	CPA	Thu, Feb 9, 2023	93.56	93.90	91.24	91.40
4315	NYSE	CPA	Wed, Feb 8, 2023	93.23	93.69	91.90	93.33
4314	NYSE	CPA	Tue, Feb 7, 2023	91.92	93.63	90.92	92.97
4313	NYSE	CPA	Mon, Feb 6, 2023	89.00	92.16	88.31	92.16
4312	NYSE	CPA	Fri, Feb 3, 2023	91.65	92.01	87.72	88.88
4311	NYSE	CPA	Thu, Feb 2, 2023	91.60	94.41	91.34	92.92
4310	NYSE	CPA	Wed, Feb 1, 2023	91.56	92.80	90.35	91.69
4309	NYSE	CPA	Tue, Jan 31, 2023	90.13	92.10	87.93	92.08
4308	NYSE	CPA	Mon, Jan 30, 2023	90.00	91.50	89.67	90.48
4307	NYSE	CPA	Fri, Jan 27, 2023	91.59	91.83	90.44	90.49
4306	NYSE	CPA	Thu, Jan 26, 2023	92.21	92.78	90.78	92.32
4305	NYSE	CPA	Wed, Jan 25, 2023	88.43	91.88	87.91	91.86
4304	NYSE	CPA	Tue, Jan 24, 2023	92.49	92.50	88.84	89.02
4303	NYSE	CPA	Mon, Jan 23, 2023	91.90	92.59	91.11	92.50
4302	NYSE	CPA	Fri, Jan 20, 2023	92.26	92.83	91.48	91.90
4301	NYSE	CPA	Thu, Jan 19, 2023	91.23	91.97	90.06	91.88
4300	NYSE	CPA	Wed, Jan 18, 2023	92.48	93.37	91.00	91.60
4299	NYSE	CPA	Tue, Jan 17, 2023	93.57	94.15	90.86	91.74
4298	NYSE	CPA	Fri, Jan 13, 2023	89.60	94.78	89.05	93.51
4297	NYSE	CPA	Thu, Jan 12, 2023	86.27	88.48	84.99	87.91
4296	NYSE	CPA	Wed, Jan 11, 2023	86.10	87.26	85.00	85.50
4295	NYSE	CPA	Tue, Jan 10, 2023	85.53	86.85	85.53	86.57
4294	NYSE	CPA	Mon, Jan 9, 2023	86.05	86.76	85.24	85.46
4293	NYSE	CPA	Fri, Jan 6, 2023	84.05	85.45	83.70	85.10
4292	NYSE	CPA	Thu, Jan 5, 2023	84.00	85.08	83.41	84.15
4291	NYSE	CPA	Wed, Jan 4, 2023	82.19	84.94	81.69	84.82
4290	NYSE	CPA	Tue, Jan 3, 2023	83.69	84.33	81.80	82.17
4289	NYSE	CPA	Fri, Dec 30, 2022	82.47	83.63	82.47	83.17
4288	NYSE	CPA	Thu, Dec 29, 2022	81.57	83.59	81.34	83.32
4287	NYSE	CPA	Wed, Dec 28, 2022	82.83	83.36	81.05	81.47
4286	NYSE	CPA	Tue, Dec 27, 2022	83.49	84.59	83.03	83.27
4285	NYSE	CPA	Fri, Dec 23, 2022	84.16	84.74	82.94	84.59
4284	NYSE	CPA	Thu, Dec 22, 2022	83.69	84.04	82.63	84.01
4283	NYSE	CPA	Wed, Dec 21, 2022	84.99	85.77	83.74	83.97
4282	NYSE	CPA	Tue, Dec 20, 2022	82.76	84.44	82.76	84.23
4281	NYSE	CPA	Mon, Dec 19, 2022	81.65	82.85	81.27	82.49
4280	NYSE	CPA	Fri, Dec 16, 2022	82.51	83.42	81.01	81.71
4279	NYSE	CPA	Thu, Dec 15, 2022	83.66	83.66	81.05	83.02
4278	NYSE	CPA	Wed, Dec 14, 2022	82.76	82.93	81.04	82.36
4277	NYSE	CPA	Tue, Dec 13, 2022	87.78	87.78	80.86	82.18
4276	NYSE	CPA	Mon, Dec 12, 2022	81.25	83.50	81.08	83.21
4275	NYSE	CPA	Fri, Dec 9, 2022	82.41	83.27	81.62	81.73
4274	NYSE	CPA	Thu, Dec 8, 2022	83.80	83.89	80.69	82.41
4273	NYSE	CPA	Wed, Dec 7, 2022	86.03	86.03	82.95	82.95
4272	NYSE	CPA	Tue, Dec 6, 2022	85.10	86.34	84.55	86.32
4271	NYSE	CPA	Mon, Dec 5, 2022	88.30	88.66	83.93	84.98
4270	NYSE	CPA	Fri, Dec 2, 2022	86.44	89.17	86.44	88.75
4269	NYSE	CPA	Thu, Dec 1, 2022	87.43	88.35	86.82	87.59
4268	NYSE	CPA	Wed, Nov 30, 2022	86.21	87.78	85.36	87.63
4267	NYSE	CPA	Tue, Nov 29, 2022	85.07	86.73	84.95	86.15
4266	NYSE	CPA	Mon, Nov 28, 2022	85.43	86.38	84.52	84.95
4265	NYSE	CPA	Fri, Nov 25, 2022	86.28	87.50	86.07	86.38
4264	NYSE	CPA	Wed, Nov 23, 2022	84.98	87.08	84.90	86.45
4263	NYSE	CPA	Tue, Nov 22, 2022	82.87	84.72	82.20	84.16
4262	NYSE	CPA	Mon, Nov 21, 2022	81.11	83.20	80.68	83.12
4261	NYSE	CPA	Fri, Nov 18, 2022	78.94	81.34	78.37	81.11
4260	NYSE	CPA	Thu, Nov 17, 2022	77.25	79.63	76.99	77.88
4259	NYSE	CPA	Wed, Nov 16, 2022	73.73	75.40	73.71	74.87
4258	NYSE	CPA	Tue, Nov 15, 2022	76.19	77.60	74.08	74.52
4257	NYSE	CPA	Mon, Nov 14, 2022	75.29	76.53	74.82	75.10
4256	NYSE	CPA	Fri, Nov 11, 2022	77.00	77.20	74.59	75.67
4255	NYSE	CPA	Thu, Nov 10, 2022	78.06	78.09	75.77	75.92
4254	NYSE	CPA	Wed, Nov 9, 2022	75.98	76.82	75.01	75.69
4253	NYSE	CPA	Tue, Nov 8, 2022	76.35	77.15	75.85	76.53
4252	NYSE	CPA	Mon, Nov 7, 2022	77.49	77.50	75.37	76.31
4251	NYSE	CPA	Fri, Nov 4, 2022	76.35	76.86	75.25	76.78
4250	NYSE	CPA	Thu, Nov 3, 2022	72.76	75.17	72.23	74.80
4249	NYSE	CPA	Wed, Nov 2, 2022	75.94	75.99	73.46	73.79
4248	NYSE	CPA	Tue, Nov 1, 2022	76.09	77.16	75.71	76.22
4247	NYSE	CPA	Mon, Oct 31, 2022	74.97	76.29	74.28	75.23
4246	NYSE	CPA	Fri, Oct 28, 2022	74.76	76.38	74.39	75.29
4245	NYSE	CPA	Thu, Oct 27, 2022	75.21	76.35	74.45	74.62
4244	NYSE	CPA	Wed, Oct 26, 2022	74.93	75.14	72.51	72.94
4243	NYSE	CPA	Tue, Oct 25, 2022	74.26	75.07	73.45	74.87
4242	NYSE	CPA	Mon, Oct 24, 2022	75.50	75.89	73.71	74.44
4241	NYSE	CPA	Fri, Oct 21, 2022	74.15	75.25	73.93	75.16
4240	NYSE	CPA	Thu, Oct 20, 2022	74.20	74.73	73.57	73.92
4239	NYSE	CPA	Wed, Oct 19, 2022	74.50	74.80	73.15	73.90
4238	NYSE	CPA	Tue, Oct 18, 2022	74.24	74.93	72.95	74.21
4237	NYSE	CPA	Mon, Oct 17, 2022	73.45	73.79	72.37	72.77
4236	NYSE	CPA	Fri, Oct 14, 2022	74.20	74.20	71.54	71.67
4235	NYSE	CPA	Thu, Oct 13, 2022	70.49	73.65	69.67	73.00
4234	NYSE	CPA	Wed, Oct 12, 2022	70.37	71.87	70.32	71.48
4233	NYSE	CPA	Tue, Oct 11, 2022	72.20	72.20	69.92	70.78
4232	NYSE	CPA	Mon, Oct 10, 2022	72.60	72.73	70.75	71.70
4231	NYSE	CPA	Fri, Oct 7, 2022	72.46	72.53	71.29	72.04
4230	NYSE	CPA	Thu, Oct 6, 2022	72.97	73.38	72.13	73.03
4229	NYSE	CPA	Wed, Oct 5, 2022	71.19	73.25	71.14	72.81
4228	NYSE	CPA	Tue, Oct 4, 2022	70.54	73.00	70.25	72.87
4227	NYSE	CPA	Mon, Oct 3, 2022	67.73	69.71	66.90	68.63
4226	NYSE	CPA	Fri, Sep 30, 2022	67.27	67.82	66.15	67.01
4225	NYSE	CPA	Thu, Sep 29, 2022	67.55	67.57	65.88	66.89
4224	NYSE	CPA	Wed, Sep 28, 2022	66.81	69.08	66.60	68.74
4223	NYSE	CPA	Tue, Sep 27, 2022	66.18	67.24	65.68	66.83
4222	NYSE	CPA	Mon, Sep 26, 2022	66.15	67.43	65.01	65.06
4221	NYSE	CPA	Fri, Sep 23, 2022	68.68	68.92	65.43	66.85
4220	NYSE	CPA	Thu, Sep 22, 2022	72.85	72.85	69.11	69.80
4219	NYSE	CPA	Wed, Sep 21, 2022	73.79	74.44	71.57	72.53
4218	NYSE	CPA	Tue, Sep 20, 2022	75.27	75.78	74.06	74.59
4217	NYSE	CPA	Mon, Sep 19, 2022	73.24	76.26	73.24	75.91
4216	NYSE	CPA	Fri, Sep 16, 2022	74.44	74.48	72.80	73.90
4215	NYSE	CPA	Thu, Sep 15, 2022	75.17	77.30	75.17	75.59
4214	NYSE	CPA	Wed, Sep 14, 2022	72.89	75.47	71.82	75.43
4213	NYSE	CPA	Tue, Sep 13, 2022	73.01	73.47	72.26	72.67
4212	NYSE	CPA	Mon, Sep 12, 2022	75.17	76.01	74.73	74.90
4211	NYSE	CPA	Fri, Sep 9, 2022	72.73	74.30	72.05	74.07
4210	NYSE	CPA	Thu, Sep 8, 2022	71.46	72.17	70.56	72.07
4209	NYSE	CPA	Wed, Sep 7, 2022	70.39	72.76	70.11	72.66
4208	NYSE	CPA	Tue, Sep 6, 2022	70.86	70.86	69.75	70.44
4207	NYSE	CPA	Fri, Sep 2, 2022	72.01	72.01	69.76	70.37
4206	NYSE	CPA	Thu, Sep 1, 2022	70.33	71.20	69.45	71.15
4205	NYSE	CPA	Wed, Aug 31, 2022	72.63	72.77	71.08	71.20
4204	NYSE	CPA	Tue, Aug 30, 2022	73.92	74.95	72.40	72.91
4203	NYSE	CPA	Mon, Aug 29, 2022	72.50	73.75	72.23	72.91
4202	NYSE	CPA	Fri, Aug 26, 2022	75.03	75.74	73.07	73.29
4201	NYSE	CPA	Thu, Aug 25, 2022	74.84	76.69	74.81	75.10
4200	NYSE	CPA	Wed, Aug 24, 2022	73.20	75.12	73.15	74.68
4199	NYSE	CPA	Tue, Aug 23, 2022	72.36	73.48	72.10	72.81
4198	NYSE	CPA	Mon, Aug 22, 2022	71.24	71.82	70.85	71.55
4197	NYSE	CPA	Fri, Aug 19, 2022	73.49	73.49	71.16	72.61
4196	NYSE	CPA	Thu, Aug 18, 2022	73.68	74.12	72.97	73.94
4195	NYSE	CPA	Wed, Aug 17, 2022	74.75	75.05	73.01	73.69
4194	NYSE	CPA	Tue, Aug 16, 2022	75.66	76.36	75.32	75.97
4193	NYSE	CPA	Mon, Aug 15, 2022	75.22	76.75	75.15	75.87
4192	NYSE	CPA	Fri, Aug 12, 2022	73.81	75.86	72.64	75.45
4191	NYSE	CPA	Thu, Aug 11, 2022	74.73	75.00	72.64	73.12
4190	NYSE	CPA	Wed, Aug 10, 2022	73.59	74.68	73.07	73.69
4189	NYSE	CPA	Tue, Aug 9, 2022	73.06	73.95	71.35	71.95
4188	NYSE	CPA	Mon, Aug 8, 2022	73.04	74.45	72.69	73.24
4187	NYSE	CPA	Fri, Aug 5, 2022	72.77	73.79	72.48	72.64
4186	NYSE	CPA	Thu, Aug 4, 2022	72.46	74.41	69.85	73.09
4185	NYSE	CPA	Wed, Aug 3, 2022	67.55	69.72	67.23	69.29
4184	NYSE	CPA	Tue, Aug 2, 2022	67.24	68.30	66.74	67.04
4183	NYSE	CPA	Mon, Aug 1, 2022	67.12	68.27	66.26	67.86
4182	NYSE	CPA	Fri, Jul 29, 2022	66.88	67.40	66.30	67.22
4181	NYSE	CPA	Thu, Jul 28, 2022	66.08	67.11	64.64	67.04
4180	NYSE	CPA	Wed, Jul 27, 2022	65.07	66.72	64.47	66.38
4179	NYSE	CPA	Tue, Jul 26, 2022	64.40	64.45	63.45	64.12
4178	NYSE	CPA	Mon, Jul 25, 2022	64.12	65.36	62.89	65.18
4177	NYSE	CPA	Fri, Jul 22, 2022	65.13	65.42	63.63	64.00
4176	NYSE	CPA	Thu, Jul 21, 2022	64.61	64.70	62.80	64.69
4175	NYSE	CPA	Wed, Jul 20, 2022	64.47	66.47	64.09	65.14
4174	NYSE	CPA	Tue, Jul 19, 2022	63.73	65.69	63.73	65.01
4173	NYSE	CPA	Mon, Jul 18, 2022	64.73	65.70	62.85	63.32
4172	NYSE	CPA	Fri, Jul 15, 2022	62.98	63.38	61.20	63.35
4171	NYSE	CPA	Thu, Jul 14, 2022	61.40	63.53	60.93	62.28
4170	NYSE	CPA	Wed, Jul 13, 2022	61.62	62.60	60.78	62.39
4169	NYSE	CPA	Tue, Jul 12, 2022	60.68	64.80	60.68	63.31
4168	NYSE	CPA	Mon, Jul 11, 2022	62.00	62.13	60.21	60.56
4167	NYSE	CPA	Fri, Jul 8, 2022	63.58	63.95	62.29	62.71
4166	NYSE	CPA	Thu, Jul 7, 2022	63.77	63.77	62.21	63.40
4165	NYSE	CPA	Wed, Jul 6, 2022	63.52	65.13	61.75	62.77
4164	NYSE	CPA	Tue, Jul 5, 2022	62.15	65.13	62.15	65.07
4163	NYSE	CPA	Fri, Jul 1, 2022	62.92	65.17	62.92	64.62
4162	NYSE	CPA	Thu, Jun 30, 2022	60.43	64.21	60.00	63.37
4161	NYSE	CPA	Wed, Jun 29, 2022	62.61	62.76	60.93	62.09
4160	NYSE	CPA	Tue, Jun 28, 2022	63.18	64.67	61.17	62.08
4159	NYSE	CPA	Mon, Jun 27, 2022	63.84	64.24	62.15	62.36
4158	NYSE	CPA	Fri, Jun 24, 2022	61.28	64.15	61.28	63.82
4157	NYSE	CPA	Thu, Jun 23, 2022	62.61	63.31	61.06	61.17
4156	NYSE	CPA	Wed, Jun 22, 2022	59.32	62.44	59.32	62.40
4155	NYSE	CPA	Tue, Jun 21, 2022	60.14	61.61	59.26	60.14
4154	NYSE	CPA	Fri, Jun 17, 2022	56.09	60.95	55.76	60.02
4153	NYSE	CPA	Thu, Jun 16, 2022	58.13	58.83	55.25	55.76
4152	NYSE	CPA	Wed, Jun 15, 2022	59.50	60.96	59.03	60.37
4151	NYSE	CPA	Tue, Jun 14, 2022	59.03	59.97	57.25	58.50
4150	NYSE	CPA	Mon, Jun 13, 2022	60.59	61.34	58.41	58.51
4149	NYSE	CPA	Fri, Jun 10, 2022	65.00	66.50	62.16	62.16
4148	NYSE	CPA	Thu, Jun 9, 2022	68.20	68.20	65.11	65.13
4147	NYSE	CPA	Wed, Jun 8, 2022	70.24	70.92	68.45	68.79
4146	NYSE	CPA	Tue, Jun 7, 2022	69.11	71.62	68.73	71.33
4145	NYSE	CPA	Mon, Jun 6, 2022	70.70	71.00	69.71	70.53
4144	NYSE	CPA	Fri, Jun 3, 2022	70.00	71.16	68.74	69.78
4143	NYSE	CPA	Thu, Jun 2, 2022	68.49	70.97	68.49	70.90
4142	NYSE	CPA	Wed, Jun 1, 2022	71.39	71.80	67.55	68.58
4141	NYSE	CPA	Tue, May 31, 2022	70.01	71.29	69.79	70.70
4140	NYSE	CPA	Fri, May 27, 2022	70.90	72.50	70.39	70.75
4139	NYSE	CPA	Thu, May 26, 2022	68.42	71.60	68.08	70.35
4138	NYSE	CPA	Wed, May 25, 2022	66.00	68.11	66.00	67.66
4137	NYSE	CPA	Tue, May 24, 2022	67.20	67.20	65.30	66.49
4136	NYSE	CPA	Mon, May 23, 2022	69.05	69.94	67.97	68.37
4135	NYSE	CPA	Fri, May 20, 2022	69.09	69.93	65.87	67.51
4134	NYSE	CPA	Thu, May 19, 2022	67.36	70.37	67.04	67.90
4133	NYSE	CPA	Wed, May 18, 2022	69.88	72.56	68.00	68.09
4132	NYSE	CPA	Tue, May 17, 2022	70.48	72.46	70.38	71.16
4131	NYSE	CPA	Mon, May 16, 2022	69.30	69.76	67.13	68.05
4130	NYSE	CPA	Fri, May 13, 2022	70.41	71.13	67.54	69.41
4129	NYSE	CPA	Thu, May 12, 2022	68.41	72.41	64.12	68.02
4128	NYSE	CPA	Wed, May 11, 2022	69.27	69.90	65.92	66.10
4127	NYSE	CPA	Tue, May 10, 2022	69.21	70.48	67.76	69.48
4126	NYSE	CPA	Mon, May 9, 2022	70.00	70.26	66.95	67.73
4125	NYSE	CPA	Fri, May 6, 2022	72.50	72.94	70.03	70.96
4124	NYSE	CPA	Thu, May 5, 2022	73.31	74.00	71.44	72.67
4123	NYSE	CPA	Wed, May 4, 2022	74.00	74.77	71.50	73.87
4122	NYSE	CPA	Tue, May 3, 2022	73.25	74.86	72.08	74.13
4121	NYSE	CPA	Mon, May 2, 2022	75.00	75.56	71.04	72.40
4120	NYSE	CPA	Fri, Apr 29, 2022	76.31	78.00	75.16	75.37
4119	NYSE	CPA	Thu, Apr 28, 2022	76.64	77.83	74.88	77.30
4118	NYSE	CPA	Wed, Apr 27, 2022	75.27	76.59	74.00	75.48
4117	NYSE	CPA	Tue, Apr 26, 2022	78.15	78.90	74.84	75.40
4116	NYSE	CPA	Mon, Apr 25, 2022	77.67	79.36	76.80	79.07
4115	NYSE	CPA	Fri, Apr 22, 2022	81.78	82.61	78.37	78.55
4114	NYSE	CPA	Thu, Apr 21, 2022	83.00	84.92	81.40	81.62
4113	NYSE	CPA	Wed, Apr 20, 2022	81.82	81.82	79.18	80.21
4112	NYSE	CPA	Tue, Apr 19, 2022	77.95	81.54	77.94	80.70
4111	NYSE	CPA	Mon, Apr 18, 2022	79.04	79.55	76.97	77.83
4110	NYSE	CPA	Thu, Apr 14, 2022	78.65	80.09	78.58	79.33
4109	NYSE	CPA	Wed, Apr 13, 2022	76.97	78.44	76.03	77.90
4108	NYSE	CPA	Tue, Apr 12, 2022	78.11	78.56	75.81	76.00
4107	NYSE	CPA	Mon, Apr 11, 2022	77.52	80.12	77.00	77.35
4106	NYSE	CPA	Fri, Apr 8, 2022	76.29	78.10	75.15	77.41
4105	NYSE	CPA	Thu, Apr 7, 2022	78.83	78.97	75.93	76.99
4104	NYSE	CPA	Wed, Apr 6, 2022	79.57	80.70	76.29	78.70
4103	NYSE	CPA	Tue, Apr 5, 2022	81.65	82.71	80.16	81.71
4102	NYSE	CPA	Mon, Apr 4, 2022	81.90	83.03	80.31	81.73
4101	NYSE	CPA	Fri, Apr 1, 2022	84.34	84.96	82.62	82.80
4100	NYSE	CPA	Thu, Mar 31, 2022	80.71	84.64	80.43	83.64
4099	NYSE	CPA	Wed, Mar 30, 2022	80.32	81.19	79.53	80.52
4098	NYSE	CPA	Tue, Mar 29, 2022	81.19	83.00	80.69	81.30
4097	NYSE	CPA	Mon, Mar 28, 2022	79.08	79.81	77.88	79.36
4096	NYSE	CPA	Fri, Mar 25, 2022	77.98	79.98	77.80	78.70
4095	NYSE	CPA	Thu, Mar 24, 2022	77.47	77.95	76.02	77.00
4094	NYSE	CPA	Wed, Mar 23, 2022	77.69	78.45	75.64	76.50
4093	NYSE	CPA	Tue, Mar 22, 2022	78.79	79.81	77.56	78.80
4092	NYSE	CPA	Mon, Mar 21, 2022	77.93	78.78	76.49	77.45
4091	NYSE	CPA	Fri, Mar 18, 2022	75.96	79.76	74.88	78.76
4090	NYSE	CPA	Thu, Mar 17, 2022	77.61	79.06	74.98	76.57
4089	NYSE	CPA	Wed, Mar 16, 2022	77.43	79.95	77.21	79.59
4088	NYSE	CPA	Tue, Mar 15, 2022	75.37	77.97	74.51	76.21
4087	NYSE	CPA	Mon, Mar 14, 2022	73.47	75.44	71.36	74.12
4086	NYSE	CPA	Fri, Mar 11, 2022	75.78	75.78	71.79	73.04
4085	NYSE	CPA	Thu, Mar 10, 2022	71.84	75.18	71.84	74.40
4084	NYSE	CPA	Wed, Mar 9, 2022	73.71	75.96	72.27	74.34
4083	NYSE	CPA	Tue, Mar 8, 2022	67.06	72.85	65.64	69.70
4082	NYSE	CPA	Mon, Mar 7, 2022	73.18	73.81	64.47	65.83
4081	NYSE	CPA	Fri, Mar 4, 2022	77.07	78.36	73.42	73.79
4080	NYSE	CPA	Thu, Mar 3, 2022	83.14	83.83	78.46	78.47
4079	NYSE	CPA	Wed, Mar 2, 2022	82.87	83.69	80.77	82.23
4078	NYSE	CPA	Tue, Mar 1, 2022	83.86	84.52	79.33	81.14
4077	NYSE	CPA	Mon, Feb 28, 2022	87.14	88.09	82.35	84.84
4076	NYSE	CPA	Fri, Feb 25, 2022	87.29	89.50	87.28	88.93
4075	NYSE	CPA	Thu, Feb 24, 2022	84.43	87.08	83.60	86.62
4074	NYSE	CPA	Wed, Feb 23, 2022	91.01	91.71	87.72	87.72
4073	NYSE	CPA	Tue, Feb 22, 2022	92.23	92.23	88.42	89.67
4072	NYSE	CPA	Fri, Feb 18, 2022	94.00	96.71	92.50	93.24
4071	NYSE	CPA	Thu, Feb 17, 2022	96.24	97.63	93.46	94.02
4070	NYSE	CPA	Wed, Feb 16, 2022	92.93	97.21	92.48	97.00
4069	NYSE	CPA	Tue, Feb 15, 2022	92.01	95.83	91.61	94.09
4068	NYSE	CPA	Mon, Feb 14, 2022	86.56	89.95	86.28	88.80
4067	NYSE	CPA	Fri, Feb 11, 2022	90.96	93.09	85.82	86.47
4066	NYSE	CPA	Thu, Feb 10, 2022	86.00	93.38	85.61	91.21
4065	NYSE	CPA	Wed, Feb 9, 2022	88.77	89.93	87.45	88.71
4064	NYSE	CPA	Tue, Feb 8, 2022	84.17	88.18	83.56	88.01
4063	NYSE	CPA	Mon, Feb 7, 2022	81.97	83.97	79.80	83.95
4062	NYSE	CPA	Fri, Feb 4, 2022	80.93	81.84	79.40	81.70
4061	NYSE	CPA	Thu, Feb 3, 2022	82.28	83.87	81.53	81.75
4060	NYSE	CPA	Wed, Feb 2, 2022	84.05	85.49	83.58	83.75
4059	NYSE	CPA	Tue, Feb 1, 2022	83.95	85.50	83.09	84.45
4058	NYSE	CPA	Mon, Jan 31, 2022	79.20	83.72	79.20	83.58
4057	NYSE	CPA	Fri, Jan 28, 2022	79.10	79.98	75.86	79.89
4056	NYSE	CPA	Thu, Jan 27, 2022	80.10	82.28	78.16	78.80
4055	NYSE	CPA	Wed, Jan 26, 2022	81.05	81.51	77.99	79.11
4054	NYSE	CPA	Tue, Jan 25, 2022	77.86	80.06	77.18	79.70
4053	NYSE	CPA	Mon, Jan 24, 2022	78.73	79.42	76.07	79.41
4052	NYSE	CPA	Fri, Jan 21, 2022	83.48	83.53	80.15	80.24
4051	NYSE	CPA	Thu, Jan 20, 2022	83.73	86.67	82.42	83.77
4050	NYSE	CPA	Wed, Jan 19, 2022	83.50	84.93	81.68	82.78
4049	NYSE	CPA	Tue, Jan 18, 2022	86.76	87.02	83.55	83.60
4048	NYSE	CPA	Fri, Jan 14, 2022	86.47	87.98	85.88	87.93
4047	NYSE	CPA	Thu, Jan 13, 2022	85.14	87.26	84.21	87.01
4046	NYSE	CPA	Wed, Jan 12, 2022	84.58	86.41	84.30	84.36
4045	NYSE	CPA	Tue, Jan 11, 2022	83.68	85.52	82.56	85.07
4044	NYSE	CPA	Mon, Jan 10, 2022	83.45	83.45	81.11	82.47
4043	NYSE	CPA	Fri, Jan 7, 2022	81.14	83.55	80.08	83.16
4042	NYSE	CPA	Thu, Jan 6, 2022	82.25	83.17	81.04	81.05
4041	NYSE	CPA	Wed, Jan 5, 2022	85.00	85.00	81.71	81.80
4040	NYSE	CPA	Tue, Jan 4, 2022	84.16	85.19	82.20	84.90
4039	NYSE	CPA	Mon, Jan 3, 2022	83.43	85.49	82.74	83.20
4038	NYSE	CPA	Fri, Dec 31, 2021	82.19	83.14	82.16	82.66
4037	NYSE	CPA	Thu, Dec 30, 2021	81.69	83.82	81.69	82.31
4036	NYSE	CPA	Wed, Dec 29, 2021	82.04	83.37	81.59	81.72
4035	NYSE	CPA	Tue, Dec 28, 2021	81.43	83.50	81.43	82.51
4034	NYSE	CPA	Mon, Dec 27, 2021	81.75	83.13	80.76	81.95
4033	NYSE	CPA	Thu, Dec 23, 2021	83.21	83.55	81.19	82.44
4032	NYSE	CPA	Wed, Dec 22, 2021	79.98	82.00	79.03	82.00
4031	NYSE	CPA	Tue, Dec 21, 2021	77.34	81.00	77.34	79.83
4030	NYSE	CPA	Mon, Dec 20, 2021	72.71	76.31	71.89	76.17
4029	NYSE	CPA	Fri, Dec 17, 2021	74.05	76.44	73.45	74.83
4028	NYSE	CPA	Thu, Dec 16, 2021	75.81	76.06	73.48	74.03
4027	NYSE	CPA	Wed, Dec 15, 2021	73.43	75.48	72.86	75.39
4026	NYSE	CPA	Tue, Dec 14, 2021	74.34	75.62	73.68	73.88
4025	NYSE	CPA	Mon, Dec 13, 2021	76.05	77.24	74.79	74.88
4024	NYSE	CPA	Fri, Dec 10, 2021	76.39	77.92	75.71	77.27
4023	NYSE	CPA	Thu, Dec 9, 2021	76.45	77.79	76.11	76.26
4022	NYSE	CPA	Wed, Dec 8, 2021	76.14	80.16	75.75	77.72
4021	NYSE	CPA	Tue, Dec 7, 2021	75.30	76.91	74.94	75.72
4020	NYSE	CPA	Mon, Dec 6, 2021	71.72	76.34	71.03	74.59
4019	NYSE	CPA	Fri, Dec 3, 2021	72.01	73.44	69.75	70.64
4018	NYSE	CPA	Thu, Dec 2, 2021	70.37	72.73	69.72	71.85
4017	NYSE	CPA	Wed, Dec 1, 2021	72.00	72.12	68.17	69.25
4016	NYSE	CPA	Tue, Nov 30, 2021	71.00	71.92	69.56	69.92
4015	NYSE	CPA	Mon, Nov 29, 2021	74.55	74.92	71.85	72.26
4014	NYSE	CPA	Fri, Nov 26, 2021	73.54	73.82	69.68	71.77
4013	NYSE	CPA	Wed, Nov 24, 2021	76.14	77.67	75.79	77.39
4012	NYSE	CPA	Tue, Nov 23, 2021	80.25	80.57	76.73	77.07
4011	NYSE	CPA	Mon, Nov 22, 2021	79.56	80.58	77.89	78.22
4010	NYSE	CPA	Fri, Nov 19, 2021	77.95	80.40	77.95	78.55
4009	NYSE	CPA	Thu, Nov 18, 2021	79.63	81.18	76.36	78.19
4008	NYSE	CPA	Wed, Nov 17, 2021	73.79	75.55	71.19	71.78
4007	NYSE	CPA	Tue, Nov 16, 2021	76.02	76.02	73.74	74.01
4006	NYSE	CPA	Mon, Nov 15, 2021	75.90	77.84	75.61	76.54
4005	NYSE	CPA	Fri, Nov 12, 2021	77.30	78.08	74.87	75.60
4004	NYSE	CPA	Thu, Nov 11, 2021	76.84	79.43	76.77	77.26
4003	NYSE	CPA	Wed, Nov 10, 2021	77.66	78.35	76.56	76.56
4002	NYSE	CPA	Tue, Nov 9, 2021	78.98	79.64	77.35	78.31
4001	NYSE	CPA	Mon, Nov 8, 2021	79.00	81.21	78.65	79.36
4000	NYSE	CPA	Fri, Nov 5, 2021	76.50	79.78	76.50	78.74
3999	NYSE	CPA	Thu, Nov 4, 2021	74.42	75.64	74.42	74.71
3998	NYSE	CPA	Wed, Nov 3, 2021	73.92	75.05	73.43	74.17
3997	NYSE	CPA	Tue, Nov 2, 2021	74.98	75.18	73.47	73.97
3996	NYSE	CPA	Mon, Nov 1, 2021	74.59	75.42	73.64	74.85
3995	NYSE	CPA	Fri, Oct 29, 2021	73.46	75.51	72.37	73.96
3994	NYSE	CPA	Thu, Oct 28, 2021	75.53	76.45	73.94	74.23
3993	NYSE	CPA	Wed, Oct 27, 2021	77.31	77.52	75.47	75.60
3992	NYSE	CPA	Tue, Oct 26, 2021	78.46	78.70	76.58	77.17
3991	NYSE	CPA	Mon, Oct 25, 2021	78.89	78.96	77.54	78.08
3990	NYSE	CPA	Fri, Oct 22, 2021	80.37	80.90	78.68	78.89
3989	NYSE	CPA	Thu, Oct 21, 2021	82.19	83.11	80.93	81.26
3988	NYSE	CPA	Wed, Oct 20, 2021	81.67	82.12	80.66	81.53
3987	NYSE	CPA	Tue, Oct 19, 2021	82.59	82.59	81.57	81.71
3986	NYSE	CPA	Mon, Oct 18, 2021	83.42	84.22	82.19	82.42
3985	NYSE	CPA	Fri, Oct 15, 2021	85.10	85.16	83.40	83.79
3984	NYSE	CPA	Thu, Oct 14, 2021	85.40	85.40	83.47	84.47
3983	NYSE	CPA	Wed, Oct 13, 2021	85.33	85.33	82.49	85.14
3982	NYSE	CPA	Tue, Oct 12, 2021	86.71	86.71	84.92	85.50
3981	NYSE	CPA	Mon, Oct 11, 2021	85.33	87.07	84.76	85.72
3980	NYSE	CPA	Fri, Oct 8, 2021	86.63	86.80	85.33	86.13
3979	NYSE	CPA	Thu, Oct 7, 2021	88.22	89.27	86.11	86.31
3978	NYSE	CPA	Wed, Oct 6, 2021	85.98	88.01	85.10	87.70
3977	NYSE	CPA	Tue, Oct 5, 2021	85.77	87.71	84.35	87.57
3976	NYSE	CPA	Mon, Oct 4, 2021	85.86	86.84	84.41	85.78
3975	NYSE	CPA	Fri, Oct 1, 2021	82.25	86.11	82.12	85.94
3974	NYSE	CPA	Thu, Sep 30, 2021	81.92	82.49	80.71	81.38
3973	NYSE	CPA	Wed, Sep 29, 2021	81.37	82.63	80.03	81.76
3972	NYSE	CPA	Tue, Sep 28, 2021	84.46	84.75	80.92	80.92
3971	NYSE	CPA	Mon, Sep 27, 2021	84.69	85.83	84.11	85.16
3970	NYSE	CPA	Fri, Sep 24, 2021	81.94	84.13	81.81	84.00
3969	NYSE	CPA	Thu, Sep 23, 2021	80.65	82.43	80.32	81.97
3968	NYSE	CPA	Wed, Sep 22, 2021	80.00	80.77	79.25	80.48
3967	NYSE	CPA	Tue, Sep 21, 2021	80.28	80.63	79.12	79.18
3966	NYSE	CPA	Mon, Sep 20, 2021	77.69	79.67	76.21	79.02
3965	NYSE	CPA	Fri, Sep 17, 2021	79.52	80.82	77.77	78.69
3964	NYSE	CPA	Thu, Sep 16, 2021	78.60	80.87	77.99	79.32
3963	NYSE	CPA	Wed, Sep 15, 2021	77.61	78.47	76.87	78.28
3962	NYSE	CPA	Tue, Sep 14, 2021	78.41	78.89	77.44	77.52
3961	NYSE	CPA	Mon, Sep 13, 2021	77.04	78.43	76.07	77.98
3960	NYSE	CPA	Fri, Sep 10, 2021	77.77	77.77	75.55	75.87
3959	NYSE	CPA	Thu, Sep 9, 2021	74.23	77.85	74.23	77.37
3958	NYSE	CPA	Wed, Sep 8, 2021	76.56	77.63	74.01	74.59
3957	NYSE	CPA	Tue, Sep 7, 2021	75.46	77.53	75.46	77.26
3956	NYSE	CPA	Fri, Sep 3, 2021	75.59	76.25	74.60	75.65
3955	NYSE	CPA	Thu, Sep 2, 2021	76.71	77.52	75.88	76.28
3954	NYSE	CPA	Wed, Sep 1, 2021	75.85	78.33	75.40	76.68
3953	NYSE	CPA	Tue, Aug 31, 2021	74.56	75.82	74.14	75.25
3952	NYSE	CPA	Mon, Aug 30, 2021	76.39	76.45	74.10	74.36
3951	NYSE	CPA	Fri, Aug 27, 2021	74.59	76.92	74.46	76.15
3950	NYSE	CPA	Thu, Aug 26, 2021	75.93	76.82	74.00	74.88
3949	NYSE	CPA	Wed, Aug 25, 2021	76.31	77.00	75.86	76.52
3948	NYSE	CPA	Tue, Aug 24, 2021	74.33	76.22	74.00	76.04
3947	NYSE	CPA	Mon, Aug 23, 2021	72.45	73.69	72.10	73.54
3946	NYSE	CPA	Fri, Aug 20, 2021	69.09	71.75	69.01	71.73
3945	NYSE	CPA	Thu, Aug 19, 2021	70.51	71.19	68.33	69.49
3944	NYSE	CPA	Wed, Aug 18, 2021	72.11	72.76	71.23	71.35
3943	NYSE	CPA	Tue, Aug 17, 2021	72.70	73.61	71.09	72.09
3942	NYSE	CPA	Mon, Aug 16, 2021	73.89	74.83	73.29	74.01
3941	NYSE	CPA	Fri, Aug 13, 2021	75.65	76.15	74.69	74.93
3940	NYSE	CPA	Thu, Aug 12, 2021	77.30	77.48	75.08	76.20
3939	NYSE	CPA	Wed, Aug 11, 2021	76.19	77.68	75.36	77.45
3938	NYSE	CPA	Tue, Aug 10, 2021	76.09	77.38	75.30	76.78
3937	NYSE	CPA	Mon, Aug 9, 2021	74.93	76.84	73.34	75.65
3936	NYSE	CPA	Fri, Aug 6, 2021	77.45	78.60	75.00	75.63
3935	NYSE	CPA	Thu, Aug 5, 2021	72.30	76.93	70.64	76.26
3934	NYSE	CPA	Wed, Aug 4, 2021	68.75	70.23	68.35	68.87
3933	NYSE	CPA	Tue, Aug 3, 2021	70.00	70.55	68.30	70.19
3932	NYSE	CPA	Mon, Aug 2, 2021	71.56	73.00	69.88	69.98
3931	NYSE	CPA	Fri, Jul 30, 2021	73.65	74.43	70.63	70.91
3930	NYSE	CPA	Thu, Jul 29, 2021	75.00	75.07	73.91	74.00
3929	NYSE	CPA	Wed, Jul 28, 2021	72.54	74.76	71.17	74.48
3928	NYSE	CPA	Tue, Jul 27, 2021	71.60	72.03	69.91	71.80
3927	NYSE	CPA	Mon, Jul 26, 2021	70.44	72.31	70.16	72.05
3926	NYSE	CPA	Fri, Jul 23, 2021	71.55	71.55	70.00	70.48
3925	NYSE	CPA	Thu, Jul 22, 2021	70.91	72.12	70.00	71.08
3924	NYSE	CPA	Wed, Jul 21, 2021	69.89	71.89	69.89	71.40
3923	NYSE	CPA	Tue, Jul 20, 2021	66.51	69.13	65.81	68.74
3922	NYSE	CPA	Mon, Jul 19, 2021	65.85	66.90	64.66	66.10
3921	NYSE	CPA	Fri, Jul 16, 2021	70.12	70.12	66.84	67.81
3920	NYSE	CPA	Thu, Jul 15, 2021	69.67	70.54	68.30	69.32
3919	NYSE	CPA	Wed, Jul 14, 2021	70.47	71.41	69.07	69.79
3918	NYSE	CPA	Tue, Jul 13, 2021	71.26	71.99	69.85	70.00
3917	NYSE	CPA	Mon, Jul 12, 2021	71.10	72.50	70.02	72.17
3916	NYSE	CPA	Fri, Jul 9, 2021	72.01	72.63	71.30	72.42
3915	NYSE	CPA	Thu, Jul 8, 2021	70.44	72.01	69.26	70.91
3914	NYSE	CPA	Wed, Jul 7, 2021	71.72	72.04	69.98	71.55
3913	NYSE	CPA	Tue, Jul 6, 2021	74.64	74.83	71.15	72.23
3912	NYSE	CPA	Fri, Jul 2, 2021	75.65	75.67	74.58	74.65
3911	NYSE	CPA	Thu, Jul 1, 2021	75.88	76.07	75.04	75.64
3910	NYSE	CPA	Wed, Jun 30, 2021	75.19	76.40	74.79	75.33
3909	NYSE	CPA	Tue, Jun 29, 2021	76.11	76.52	74.87	75.18
3908	NYSE	CPA	Mon, Jun 28, 2021	76.48	76.63	75.02	75.71
3907	NYSE	CPA	Fri, Jun 25, 2021	77.82	77.90	76.33	77.05
3906	NYSE	CPA	Thu, Jun 24, 2021	79.15	79.15	77.37	77.93
3905	NYSE	CPA	Wed, Jun 23, 2021	80.20	80.31	78.51	78.69
3904	NYSE	CPA	Tue, Jun 22, 2021	80.37	80.61	78.87	80.20
3903	NYSE	CPA	Mon, Jun 21, 2021	78.45	80.65	77.64	80.54
3902	NYSE	CPA	Fri, Jun 18, 2021	76.41	78.11	76.16	78.01
3901	NYSE	CPA	Thu, Jun 17, 2021	76.24	77.12	75.25	76.83
3900	NYSE	CPA	Wed, Jun 16, 2021	75.43	77.07	75.20	75.39
3899	NYSE	CPA	Tue, Jun 15, 2021	77.20	77.20	75.29	75.51
3898	NYSE	CPA	Mon, Jun 14, 2021	76.77	77.60	76.26	77.20
3897	NYSE	CPA	Fri, Jun 11, 2021	76.01	77.23	75.76	77.00
3896	NYSE	CPA	Thu, Jun 10, 2021	76.87	77.50	75.22	75.74
3895	NYSE	CPA	Wed, Jun 9, 2021	77.93	78.34	76.63	76.66
3894	NYSE	CPA	Tue, Jun 8, 2021	77.96	78.16	76.51	77.48
3893	NYSE	CPA	Mon, Jun 7, 2021	76.04	77.83	75.75	77.22
3892	NYSE	CPA	Fri, Jun 4, 2021	78.75	79.07	75.53	75.97
3891	NYSE	CPA	Thu, Jun 3, 2021	80.54	80.54	77.69	78.06
3890	NYSE	CPA	Wed, Jun 2, 2021	84.69	84.91	80.92	81.44
3889	NYSE	CPA	Tue, Jun 1, 2021	83.07	85.05	82.40	84.45
3888	NYSE	CPA	Fri, May 28, 2021	82.79	83.62	81.24	82.26
3887	NYSE	CPA	Thu, May 27, 2021	83.29	83.29	81.45	82.81
3886	NYSE	CPA	Wed, May 26, 2021	82.07	83.33	81.84	82.31
3885	NYSE	CPA	Tue, May 25, 2021	81.63	82.67	81.04	81.33
3884	NYSE	CPA	Mon, May 24, 2021	81.89	81.89	79.81	81.17
3883	NYSE	CPA	Fri, May 21, 2021	81.14	81.86	80.11	80.49
3882	NYSE	CPA	Thu, May 20, 2021	80.05	80.95	78.05	80.36
3881	NYSE	CPA	Wed, May 19, 2021	80.06	80.95	78.99	79.47
3880	NYSE	CPA	Tue, May 18, 2021	83.56	84.65	81.31	81.36
3879	NYSE	CPA	Mon, May 17, 2021	81.78	83.14	81.78	83.01
3878	NYSE	CPA	Fri, May 14, 2021	81.79	84.19	81.04	82.68
3877	NYSE	CPA	Thu, May 13, 2021	82.16	82.98	79.02	80.05
3876	NYSE	CPA	Wed, May 12, 2021	83.17	84.06	80.59	80.94
3875	NYSE	CPA	Tue, May 11, 2021	83.98	84.63	81.28	83.33
3874	NYSE	CPA	Mon, May 10, 2021	88.51	89.12	85.84	85.89
3873	NYSE	CPA	Fri, May 7, 2021	86.29	89.37	85.71	88.47
3872	NYSE	CPA	Thu, May 6, 2021	81.35	86.40	79.89	85.73
3871	NYSE	CPA	Wed, May 5, 2021	82.23	83.49	81.51	82.07
3870	NYSE	CPA	Tue, May 4, 2021	84.53	84.74	82.39	83.38
3869	NYSE	CPA	Mon, May 3, 2021	86.57	86.85	84.67	85.28
3868	NYSE	CPA	Fri, Apr 30, 2021	87.00	89.01	86.02	86.50
3867	NYSE	CPA	Thu, Apr 29, 2021	85.58	87.32	85.51	87.30
3866	NYSE	CPA	Wed, Apr 28, 2021	83.19	85.33	83.19	85.25
3865	NYSE	CPA	Tue, Apr 27, 2021	82.01	84.32	81.88	83.98
3864	NYSE	CPA	Mon, Apr 26, 2021	81.80	83.20	81.29	82.01
3863	NYSE	CPA	Fri, Apr 23, 2021	79.60	81.56	78.47	81.15
3862	NYSE	CPA	Thu, Apr 22, 2021	77.40	80.20	76.85	78.94
3861	NYSE	CPA	Wed, Apr 21, 2021	76.34	77.30	74.77	77.23
3860	NYSE	CPA	Tue, Apr 20, 2021	79.05	79.18	74.13	75.96
3859	NYSE	CPA	Mon, Apr 19, 2021	82.04	82.45	79.94	80.11
3858	NYSE	CPA	Fri, Apr 16, 2021	82.06	82.85	81.31	82.05
3857	NYSE	CPA	Thu, Apr 15, 2021	82.06	82.72	80.48	82.06
3856	NYSE	CPA	Wed, Apr 14, 2021	83.09	84.45	80.98	81.39
3855	NYSE	CPA	Tue, Apr 13, 2021	80.10	83.01	78.58	82.68
3854	NYSE	CPA	Mon, Apr 12, 2021	83.06	83.54	79.78	80.92
3853	NYSE	CPA	Fri, Apr 9, 2021	81.00	81.44	79.46	80.74
3852	NYSE	CPA	Thu, Apr 8, 2021	80.09	81.95	79.56	81.31
3851	NYSE	CPA	Wed, Apr 7, 2021	82.84	83.59	80.28	80.38
3850	NYSE	CPA	Tue, Apr 6, 2021	80.64	83.44	80.61	82.45
3849	NYSE	CPA	Mon, Apr 5, 2021	82.12	83.04	80.27	80.65
3848	NYSE	CPA	Thu, Apr 1, 2021	81.32	82.43	80.52	80.92
3847	NYSE	CPA	Wed, Mar 31, 2021	80.75	81.98	79.96	80.79
3846	NYSE	CPA	Tue, Mar 30, 2021	77.87	81.74	77.61	80.75
3845	NYSE	CPA	Mon, Mar 29, 2021	79.83	79.83	75.57	77.22
3844	NYSE	CPA	Fri, Mar 26, 2021	82.80	82.80	78.19	80.17
3843	NYSE	CPA	Thu, Mar 25, 2021	78.57	82.25	78.12	82.06
3842	NYSE	CPA	Wed, Mar 24, 2021	83.30	84.03	79.20	79.31
3841	NYSE	CPA	Tue, Mar 23, 2021	84.62	85.54	81.80	82.08
3840	NYSE	CPA	Mon, Mar 22, 2021	87.70	87.70	84.79	85.18
3839	NYSE	CPA	Fri, Mar 19, 2021	87.93	90.28	86.43	89.86
3838	NYSE	CPA	Thu, Mar 18, 2021	90.07	92.17	88.16	88.25
3837	NYSE	CPA	Wed, Mar 17, 2021	89.92	91.64	88.91	91.39
3836	NYSE	CPA	Tue, Mar 16, 2021	90.48	91.09	88.34	90.51
3835	NYSE	CPA	Mon, Mar 15, 2021	92.30	93.77	90.46	90.62
3834	NYSE	CPA	Fri, Mar 12, 2021	90.70	92.10	89.45	91.58
3833	NYSE	CPA	Thu, Mar 11, 2021	90.70	93.02	90.25	91.02
3832	NYSE	CPA	Wed, Mar 10, 2021	91.48	92.44	88.51	90.22
3831	NYSE	CPA	Tue, Mar 9, 2021	92.04	92.99	90.08	91.41
3830	NYSE	CPA	Mon, Mar 8, 2021	90.19	92.60	88.99	92.13
3829	NYSE	CPA	Fri, Mar 5, 2021	90.16	90.16	82.94	89.29
3828	NYSE	CPA	Thu, Mar 4, 2021	93.33	93.56	86.33	89.53
3827	NYSE	CPA	Wed, Mar 3, 2021	94.00	94.91	92.97	93.51
3826	NYSE	CPA	Tue, Mar 2, 2021	93.33	94.27	91.81	93.92
3825	NYSE	CPA	Mon, Mar 1, 2021	93.40	94.84	91.51	93.53
3824	NYSE	CPA	Fri, Feb 26, 2021	90.50	91.72	89.20	91.67
3823	NYSE	CPA	Thu, Feb 25, 2021	92.70	93.00	88.43	90.55
3822	NYSE	CPA	Wed, Feb 24, 2021	89.91	93.43	89.67	93.37
3821	NYSE	CPA	Tue, Feb 23, 2021	89.15	90.49	85.37	89.26
3820	NYSE	CPA	Mon, Feb 22, 2021	84.10	89.13	83.71	88.40
3819	NYSE	CPA	Fri, Feb 19, 2021	81.26	85.13	80.53	84.32
3818	NYSE	CPA	Thu, Feb 18, 2021	81.28	82.55	80.58	81.39
3817	NYSE	CPA	Wed, Feb 17, 2021	79.86	82.61	79.56	82.07
3816	NYSE	CPA	Tue, Feb 16, 2021	78.24	81.10	78.24	80.83
3815	NYSE	CPA	Fri, Feb 12, 2021	75.72	77.97	75.53	77.78
3814	NYSE	CPA	Thu, Feb 11, 2021	77.85	77.97	74.54	76.56
3813	NYSE	CPA	Wed, Feb 10, 2021	78.70	79.07	77.10	77.56
3812	NYSE	CPA	Tue, Feb 9, 2021	80.31	80.49	77.60	78.00
3811	NYSE	CPA	Mon, Feb 8, 2021	80.13	81.78	79.21	80.54
3810	NYSE	CPA	Fri, Feb 5, 2021	83.62	84.39	79.34	79.70
3809	NYSE	CPA	Thu, Feb 4, 2021	82.00	85.60	82.00	82.93
3808	NYSE	CPA	Wed, Feb 3, 2021	79.84	82.25	79.44	81.93
3807	NYSE	CPA	Tue, Feb 2, 2021	79.14	79.65	77.17	79.24
3806	NYSE	CPA	Mon, Feb 1, 2021	78.69	78.69	76.03	77.75
3805	NYSE	CPA	Fri, Jan 29, 2021	79.08	79.22	75.66	77.37
3804	NYSE	CPA	Thu, Jan 28, 2021	77.10	80.97	76.35	80.12
3803	NYSE	CPA	Wed, Jan 27, 2021	76.30	78.23	74.52	77.40
3802	NYSE	CPA	Tue, Jan 26, 2021	76.80	78.77	76.52	77.39
3801	NYSE	CPA	Mon, Jan 25, 2021	77.55	77.83	74.95	76.14
3800	NYSE	CPA	Fri, Jan 22, 2021	77.85	79.03	76.96	78.28
3799	NYSE	CPA	Thu, Jan 21, 2021	81.32	81.38	78.26	79.00
3798	NYSE	CPA	Wed, Jan 20, 2021	80.69	82.10	79.57	81.26
3797	NYSE	CPA	Tue, Jan 19, 2021	79.85	81.50	79.02	80.09
3796	NYSE	CPA	Fri, Jan 15, 2021	80.83	81.70	78.88	79.44
3795	NYSE	CPA	Thu, Jan 14, 2021	78.69	82.92	78.11	82.15
3794	NYSE	CPA	Wed, Jan 13, 2021	78.40	78.59	76.76	77.97
3793	NYSE	CPA	Tue, Jan 12, 2021	76.18	78.59	76.18	78.20
3792	NYSE	CPA	Mon, Jan 11, 2021	76.76	77.36	75.62	76.32
3791	NYSE	CPA	Fri, Jan 8, 2021	79.10	79.10	77.23	77.89
3790	NYSE	CPA	Thu, Jan 7, 2021	77.74	80.17	77.44	78.11
3789	NYSE	CPA	Wed, Jan 6, 2021	77.47	79.77	75.71	78.02
3788	NYSE	CPA	Tue, Jan 5, 2021	72.35	76.79	72.35	76.50
3787	NYSE	CPA	Mon, Jan 4, 2021	78.19	78.19	72.50	72.82
3786	NYSE	CPA	Thu, Dec 31, 2020	76.69	79.00	75.39	77.23
3785	NYSE	CPA	Wed, Dec 30, 2020	75.53	77.63	75.53	76.90
3784	NYSE	CPA	Tue, Dec 29, 2020	75.87	76.25	74.72	75.21
3783	NYSE	CPA	Mon, Dec 28, 2020	76.05	76.05	74.41	75.30
3782	NYSE	CPA	Thu, Dec 24, 2020	75.85	76.27	74.20	74.93
3781	NYSE	CPA	Wed, Dec 23, 2020	75.29	77.24	74.91	75.94
3780	NYSE	CPA	Tue, Dec 22, 2020	75.43	75.65	73.51	74.18
3779	NYSE	CPA	Mon, Dec 21, 2020	76.00	76.64	73.81	74.99
3778	NYSE	CPA	Fri, Dec 18, 2020	78.94	78.94	76.50	77.53
3777	NYSE	CPA	Thu, Dec 17, 2020	78.90	80.06	77.57	78.97
3776	NYSE	CPA	Wed, Dec 16, 2020	82.78	83.16	78.32	80.04
3775	NYSE	CPA	Tue, Dec 15, 2020	80.50	83.34	79.23	83.17
3774	NYSE	CPA	Mon, Dec 14, 2020	84.02	84.02	79.13	79.21
3773	NYSE	CPA	Fri, Dec 11, 2020	83.21	84.37	81.83	83.06
3772	NYSE	CPA	Thu, Dec 10, 2020	83.36	85.33	82.96	84.54
3771	NYSE	CPA	Wed, Dec 9, 2020	83.77	84.60	82.17	84.29
3770	NYSE	CPA	Tue, Dec 8, 2020	81.68	85.00	81.68	82.86
3769	NYSE	CPA	Mon, Dec 7, 2020	83.00	85.53	82.39	82.47
3768	NYSE	CPA	Fri, Dec 4, 2020	84.33	84.56	81.21	82.30
3767	NYSE	CPA	Thu, Dec 3, 2020	83.42	86.78	82.85	83.32
3766	NYSE	CPA	Wed, Dec 2, 2020	80.62	84.27	79.70	82.71
3765	NYSE	CPA	Tue, Dec 1, 2020	81.06	81.87	79.16	80.88
3764	NYSE	CPA	Mon, Nov 30, 2020	83.20	83.21	78.94	79.70
3763	NYSE	CPA	Fri, Nov 27, 2020	83.25	86.09	82.47	83.37
3762	NYSE	CPA	Wed, Nov 25, 2020	78.54	83.88	78.54	83.48
3761	NYSE	CPA	Tue, Nov 24, 2020	81.89	84.27	78.39	79.97
3760	NYSE	CPA	Mon, Nov 23, 2020	80.43	81.54	79.20	80.47
3759	NYSE	CPA	Fri, Nov 20, 2020	75.98	79.73	75.35	79.57
3758	NYSE	CPA	Thu, Nov 19, 2020	72.95	76.87	72.94	75.78
3757	NYSE	CPA	Wed, Nov 18, 2020	74.72	76.75	73.34	73.47
3756	NYSE	CPA	Tue, Nov 17, 2020	73.08	75.28	71.50	73.53
3755	NYSE	CPA	Mon, Nov 16, 2020	75.83	76.88	73.50	74.64
3754	NYSE	CPA	Fri, Nov 13, 2020	67.99	72.28	67.58	72.08
3753	NYSE	CPA	Thu, Nov 12, 2020	67.90	69.27	67.00	67.44
3752	NYSE	CPA	Wed, Nov 11, 2020	69.62	69.64	67.33	69.00
3751	NYSE	CPA	Tue, Nov 10, 2020	67.74	69.67	65.98	69.60
3750	NYSE	CPA	Mon, Nov 9, 2020	61.99	69.23	61.99	68.04
3749	NYSE	CPA	Fri, Nov 6, 2020	51.91	52.31	50.19	51.16
3748	NYSE	CPA	Thu, Nov 5, 2020	47.98	52.14	47.97	52.01
3747	NYSE	CPA	Wed, Nov 4, 2020	47.17	48.84	46.67	47.33
3746	NYSE	CPA	Tue, Nov 3, 2020	48.87	49.78	46.94	47.74
3745	NYSE	CPA	Mon, Nov 2, 2020	50.10	50.25	47.53	47.82
3744	NYSE	CPA	Fri, Oct 30, 2020	50.53	51.00	48.24	49.28
3743	NYSE	CPA	Thu, Oct 29, 2020	48.90	51.01	48.90	50.57
3742	NYSE	CPA	Wed, Oct 28, 2020	51.27	51.27	48.59	49.52
3741	NYSE	CPA	Tue, Oct 27, 2020	53.98	54.27	52.16	52.70
3740	NYSE	CPA	Mon, Oct 26, 2020	56.28	56.58	53.08	54.25
3739	NYSE	CPA	Fri, Oct 23, 2020	55.67	56.79	55.54	56.76
3738	NYSE	CPA	Thu, Oct 22, 2020	52.73	56.19	52.45	55.84
3737	NYSE	CPA	Wed, Oct 21, 2020	52.06	52.20	51.59	52.10
3736	NYSE	CPA	Tue, Oct 20, 2020	52.12	52.75	51.51	52.07
3735	NYSE	CPA	Mon, Oct 19, 2020	51.72	52.55	50.90	51.01
3734	NYSE	CPA	Fri, Oct 16, 2020	51.54	52.15	50.56	51.07
3733	NYSE	CPA	Thu, Oct 15, 2020	51.00	51.99	50.18	51.48
3732	NYSE	CPA	Wed, Oct 14, 2020	51.74	52.49	51.39	51.78
3731	NYSE	CPA	Tue, Oct 13, 2020	51.12	52.29	50.59	51.57
3730	NYSE	CPA	Mon, Oct 12, 2020	52.59	53.23	51.71	51.95
3729	NYSE	CPA	Fri, Oct 9, 2020	52.68	53.02	51.66	52.89
3728	NYSE	CPA	Thu, Oct 8, 2020	52.83	53.60	52.07	52.68
3727	NYSE	CPA	Wed, Oct 7, 2020	53.20	54.35	51.86	51.96
3726	NYSE	CPA	Tue, Oct 6, 2020	51.54	53.11	51.23	52.17
3725	NYSE	CPA	Mon, Oct 5, 2020	50.40	50.89	49.38	50.46
3724	NYSE	CPA	Fri, Oct 2, 2020	49.75	51.42	49.17	49.69
3723	NYSE	CPA	Thu, Oct 1, 2020	49.95	51.78	49.76	51.25
3722	NYSE	CPA	Wed, Sep 30, 2020	50.47	52.66	50.05	50.34
3721	NYSE	CPA	Tue, Sep 29, 2020	53.69	53.81	50.17	50.40
3720	NYSE	CPA	Mon, Sep 28, 2020	55.26	55.39	52.85	53.72
3719	NYSE	CPA	Fri, Sep 25, 2020	53.96	56.11	53.38	55.97
3718	NYSE	CPA	Thu, Sep 24, 2020	53.91	55.31	52.37	54.44
3717	NYSE	CPA	Wed, Sep 23, 2020	56.00	56.86	54.32	54.32
3716	NYSE	CPA	Tue, Sep 22, 2020	56.19	57.00	54.87	55.14
3715	NYSE	CPA	Mon, Sep 21, 2020	57.38	58.47	55.58	56.33
3714	NYSE	CPA	Fri, Sep 18, 2020	60.40	60.90	59.25	59.44
3713	NYSE	CPA	Thu, Sep 17, 2020	60.04	62.10	60.01	60.95
3712	NYSE	CPA	Wed, Sep 16, 2020	57.90	61.88	57.70	61.51
3711	NYSE	CPA	Tue, Sep 15, 2020	58.49	59.50	57.15	58.00
3710	NYSE	CPA	Mon, Sep 14, 2020	57.00	58.89	56.21	58.70
3709	NYSE	CPA	Fri, Sep 11, 2020	54.63	56.51	53.95	56.20
3708	NYSE	CPA	Thu, Sep 10, 2020	54.97	56.46	54.51	54.71
3707	NYSE	CPA	Wed, Sep 9, 2020	54.82	55.00	53.83	54.65
3706	NYSE	CPA	Tue, Sep 8, 2020	53.38	56.03	52.84	54.63
3705	NYSE	CPA	Fri, Sep 4, 2020	53.99	54.40	50.89	54.15
3704	NYSE	CPA	Thu, Sep 3, 2020	53.80	55.67	52.90	53.16
3703	NYSE	CPA	Wed, Sep 2, 2020	52.80	53.11	51.62	52.79
3702	NYSE	CPA	Tue, Sep 1, 2020	52.93	53.89	52.21	52.64
3701	NYSE	CPA	Mon, Aug 31, 2020	55.19	55.74	53.13	53.25
3700	NYSE	CPA	Fri, Aug 28, 2020	55.04	56.17	54.19	55.79
3699	NYSE	CPA	Thu, Aug 27, 2020	52.39	55.18	52.01	54.76
3698	NYSE	CPA	Wed, Aug 26, 2020	52.54	52.79	51.33	51.89
3697	NYSE	CPA	Tue, Aug 25, 2020	52.75	52.78	51.27	52.66
3696	NYSE	CPA	Mon, Aug 24, 2020	49.03	52.20	48.73	52.20
3695	NYSE	CPA	Fri, Aug 21, 2020	48.39	49.35	48.17	48.32
3694	NYSE	CPA	Thu, Aug 20, 2020	47.51	49.03	46.94	48.59
3693	NYSE	CPA	Wed, Aug 19, 2020	48.79	49.59	48.02	48.11
3692	NYSE	CPA	Tue, Aug 18, 2020	48.48	49.17	47.62	48.05
3691	NYSE	CPA	Mon, Aug 17, 2020	50.95	50.95	48.35	48.91
3690	NYSE	CPA	Fri, Aug 14, 2020	48.44	50.53	48.07	50.11
3689	NYSE	CPA	Thu, Aug 13, 2020	48.52	50.69	48.51	49.02
3688	NYSE	CPA	Wed, Aug 12, 2020	51.23	51.54	48.65	49.55
3687	NYSE	CPA	Tue, Aug 11, 2020	50.42	51.91	49.59	50.06
3686	NYSE	CPA	Mon, Aug 10, 2020	47.13	48.85	46.87	48.61
3685	NYSE	CPA	Fri, Aug 7, 2020	46.74	47.24	45.36	46.57
3684	NYSE	CPA	Thu, Aug 6, 2020	43.15	48.37	42.73	47.41
3683	NYSE	CPA	Wed, Aug 5, 2020	43.15	43.55	42.17	43.44
3682	NYSE	CPA	Tue, Aug 4, 2020	41.05	42.95	41.00	42.54
3681	NYSE	CPA	Mon, Aug 3, 2020	41.32	41.51	40.15	40.78
3680	NYSE	CPA	Fri, Jul 31, 2020	42.20	42.43	40.83	41.44
3679	NYSE	CPA	Thu, Jul 30, 2020	41.64	43.03	41.46	42.23
3678	NYSE	CPA	Wed, Jul 29, 2020	46.32	46.32	41.43	42.43
3677	NYSE	CPA	Tue, Jul 28, 2020	44.04	46.34	44.04	45.75
3676	NYSE	CPA	Mon, Jul 27, 2020	44.78	45.82	43.99	44.28
3675	NYSE	CPA	Fri, Jul 24, 2020	46.05	46.46	44.67	44.79
3674	NYSE	CPA	Thu, Jul 23, 2020	47.73	47.73	45.00	46.75
3673	NYSE	CPA	Wed, Jul 22, 2020	47.67	48.24	46.55	47.01
3672	NYSE	CPA	Tue, Jul 21, 2020	47.12	48.37	46.63	47.94
3671	NYSE	CPA	Mon, Jul 20, 2020	47.60	47.96	45.80	46.63
3670	NYSE	CPA	Fri, Jul 17, 2020	48.80	48.88	47.32	47.89
3669	NYSE	CPA	Thu, Jul 16, 2020	48.49	49.66	47.91	48.72
3668	NYSE	CPA	Wed, Jul 15, 2020	49.51	50.74	48.89	49.41
3667	NYSE	CPA	Tue, Jul 14, 2020	46.94	48.04	45.88	47.57
3666	NYSE	CPA	Mon, Jul 13, 2020	49.44	49.88	47.02	47.15
3665	NYSE	CPA	Fri, Jul 10, 2020	47.00	50.05	46.32	49.61
3664	NYSE	CPA	Thu, Jul 9, 2020	49.45	49.47	46.71	47.26
3663	NYSE	CPA	Wed, Jul 8, 2020	49.13	50.10	48.38	49.81
3662	NYSE	CPA	Tue, Jul 7, 2020	50.70	51.49	49.44	49.52
3661	NYSE	CPA	Mon, Jul 6, 2020	52.01	52.72	50.86	51.80
3660	NYSE	CPA	Thu, Jul 2, 2020	51.61	52.93	50.58	50.90
3659	NYSE	CPA	Wed, Jul 1, 2020	51.01	52.74	49.81	50.00
3658	NYSE	CPA	Tue, Jun 30, 2020	50.96	51.64	49.07	50.56
3657	NYSE	CPA	Mon, Jun 29, 2020	47.39	52.69	46.84	51.57
3656	NYSE	CPA	Fri, Jun 26, 2020	49.51	49.61	46.43	47.28
3655	NYSE	CPA	Thu, Jun 25, 2020	47.78	50.10	46.89	49.93
3654	NYSE	CPA	Wed, Jun 24, 2020	48.67	49.05	47.31	48.38
3653	NYSE	CPA	Tue, Jun 23, 2020	48.06	50.27	47.43	50.01
3652	NYSE	CPA	Mon, Jun 22, 2020	48.00	48.16	45.38	46.94
3651	NYSE	CPA	Fri, Jun 19, 2020	50.62	51.00	48.18	49.17
3650	NYSE	CPA	Thu, Jun 18, 2020	50.00	51.18	48.40	49.38
3649	NYSE	CPA	Wed, Jun 17, 2020	53.90	54.06	51.15	51.23
3648	NYSE	CPA	Tue, Jun 16, 2020	57.48	58.55	53.50	53.95
3647	NYSE	CPA	Mon, Jun 15, 2020	50.41	54.91	49.52	54.55
3646	NYSE	CPA	Fri, Jun 12, 2020	53.49	55.77	51.20	53.41
3645	NYSE	CPA	Thu, Jun 11, 2020	50.27	53.15	48.19	49.76
3644	NYSE	CPA	Wed, Jun 10, 2020	56.23	57.10	52.36	55.39
3643	NYSE	CPA	Tue, Jun 9, 2020	61.38	61.73	57.76	58.02
3642	NYSE	CPA	Mon, Jun 8, 2020	59.25	61.65	57.89	61.39
3641	NYSE	CPA	Fri, Jun 5, 2020	59.43	59.89	56.36	57.02
3640	NYSE	CPA	Thu, Jun 4, 2020	53.53	56.35	53.07	54.34
3639	NYSE	CPA	Wed, Jun 3, 2020	50.00	54.04	49.73	53.04
3638	NYSE	CPA	Tue, Jun 2, 2020	48.32	48.90	47.60	48.38
3637	NYSE	CPA	Mon, Jun 1, 2020	44.38	47.95	43.86	46.74
3636	NYSE	CPA	Fri, May 29, 2020	44.25	45.34	43.10	43.86
3635	NYSE	CPA	Thu, May 28, 2020	46.24	46.61	44.02	44.79
3634	NYSE	CPA	Wed, May 27, 2020	48.50	48.73	43.86	46.39
3633	NYSE	CPA	Tue, May 26, 2020	43.86	46.36	43.36	45.62
3632	NYSE	CPA	Fri, May 22, 2020	41.47	41.77	40.25	41.29
3631	NYSE	CPA	Thu, May 21, 2020	41.68	42.24	40.53	40.99
3630	NYSE	CPA	Wed, May 20, 2020	41.65	41.94	40.74	41.40
3629	NYSE	CPA	Tue, May 19, 2020	42.66	43.12	40.62	40.74
3628	NYSE	CPA	Mon, May 18, 2020	40.31	42.37	39.84	42.20
3627	NYSE	CPA	Fri, May 15, 2020	38.28	39.26	37.45	38.10
3626	NYSE	CPA	Thu, May 14, 2020	36.00	39.38	35.16	39.01
3625	NYSE	CPA	Wed, May 13, 2020	40.37	40.37	36.05	37.09
3624	NYSE	CPA	Tue, May 12, 2020	42.91	43.29	40.52	40.65
3623	NYSE	CPA	Mon, May 11, 2020	43.49	43.80	41.88	42.62
3622	NYSE	CPA	Fri, May 8, 2020	43.04	45.45	42.94	43.56
3621	NYSE	CPA	Thu, May 7, 2020	39.91	42.66	39.46	42.23
3620	NYSE	CPA	Wed, May 6, 2020	41.77	42.58	38.10	39.95
3619	NYSE	CPA	Tue, May 5, 2020	44.59	45.68	41.15	41.54
3618	NYSE	CPA	Mon, May 4, 2020	40.50	44.78	39.78	44.56
3617	NYSE	CPA	Fri, May 1, 2020	42.76	43.45	40.01	42.60
3616	NYSE	CPA	Thu, Apr 30, 2020	45.09	45.13	41.83	44.21
3615	NYSE	CPA	Wed, Apr 29, 2020	46.67	47.50	43.88	45.31
3614	NYSE	CPA	Tue, Apr 28, 2020	42.00	44.98	41.71	44.72
3613	NYSE	CPA	Mon, Apr 27, 2020	45.84	45.90	40.52	41.33
3612	NYSE	CPA	Fri, Apr 24, 2020	51.00	51.88	49.00	50.16
3611	NYSE	CPA	Thu, Apr 23, 2020	50.98	52.00	50.17	51.08
3610	NYSE	CPA	Wed, Apr 22, 2020	50.60	51.09	48.92	50.06
3609	NYSE	CPA	Tue, Apr 21, 2020	47.69	50.36	47.48	49.30
3608	NYSE	CPA	Mon, Apr 20, 2020	48.19	49.65	47.11	48.77
3607	NYSE	CPA	Fri, Apr 17, 2020	46.35	50.01	45.55	49.83
3606	NYSE	CPA	Thu, Apr 16, 2020	45.70	46.13	42.60	44.13
3605	NYSE	CPA	Wed, Apr 15, 2020	44.53	46.82	44.06	45.67
3604	NYSE	CPA	Tue, Apr 14, 2020	43.60	46.94	43.60	45.58
3603	NYSE	CPA	Mon, Apr 13, 2020	46.00	46.07	40.00	41.84
3602	NYSE	CPA	Thu, Apr 9, 2020	45.00	46.99	43.68	45.50
3601	NYSE	CPA	Wed, Apr 8, 2020	40.12	42.54	39.40	42.05
3600	NYSE	CPA	Tue, Apr 7, 2020	40.77	43.46	38.08	39.25
3599	NYSE	CPA	Mon, Apr 6, 2020	37.91	38.62	34.71	37.07
3598	NYSE	CPA	Fri, Apr 3, 2020	38.05	38.40	34.09	35.16
3597	NYSE	CPA	Thu, Apr 2, 2020	37.75	38.55	36.44	37.32
3596	NYSE	CPA	Wed, Apr 1, 2020	42.60	43.53	37.57	38.18
3595	NYSE	CPA	Tue, Mar 31, 2020	44.94	47.18	44.33	45.29
3594	NYSE	CPA	Mon, Mar 30, 2020	43.51	44.96	40.29	44.70
3593	NYSE	CPA	Fri, Mar 27, 2020	45.00	47.57	43.69	44.24
3592	NYSE	CPA	Thu, Mar 26, 2020	47.19	50.95	45.75	46.64
3591	NYSE	CPA	Wed, Mar 25, 2020	42.59	48.87	39.23	46.83
3590	NYSE	CPA	Tue, Mar 24, 2020	38.32	46.56	37.76	40.29
3589	NYSE	CPA	Mon, Mar 23, 2020	31.68	37.50	28.20	35.92
3588	NYSE	CPA	Fri, Mar 20, 2020	33.01	44.05	30.25	31.01
3587	NYSE	CPA	Thu, Mar 19, 2020	27.60	35.55	24.00	32.22
3586	NYSE	CPA	Wed, Mar 18, 2020	35.87	36.43	26.00	27.65
3585	NYSE	CPA	Tue, Mar 17, 2020	48.41	48.88	35.04	38.97
3584	NYSE	CPA	Mon, Mar 16, 2020	50.41	51.36	45.51	47.98
3583	NYSE	CPA	Fri, Mar 13, 2020	56.04	58.88	51.03	58.84
3582	NYSE	CPA	Thu, Mar 12, 2020	55.50	55.83	48.78	49.79
3581	NYSE	CPA	Wed, Mar 11, 2020	69.73	70.25	63.41	63.89
3580	NYSE	CPA	Tue, Mar 10, 2020	73.15	73.26	69.00	72.12
3579	NYSE	CPA	Mon, Mar 9, 2020	73.00	74.31	70.71	70.93
3578	NYSE	CPA	Fri, Mar 6, 2020	76.17	80.02	75.48	77.85
3577	NYSE	CPA	Thu, Mar 5, 2020	82.30	82.30	79.02	79.55
3576	NYSE	CPA	Wed, Mar 4, 2020	84.62	85.00	81.43	84.89
3575	NYSE	CPA	Tue, Mar 3, 2020	87.04	89.37	82.44	83.20
3574	NYSE	CPA	Mon, Mar 2, 2020	83.75	86.69	81.10	86.63
3573	NYSE	CPA	Fri, Feb 28, 2020	79.81	84.33	79.04	83.14
3572	NYSE	CPA	Thu, Feb 27, 2020	87.59	87.68	80.99	81.59
3571	NYSE	CPA	Wed, Feb 26, 2020	97.77	98.46	89.59	89.00
3570	NYSE	CPA	Tue, Feb 25, 2020	101.16	101.81	96.74	97.46
3569	NYSE	CPA	Mon, Feb 24, 2020	103.56	103.56	99.53	100.53
3568	NYSE	CPA	Fri, Feb 21, 2020	108.28	108.42	107.01	107.26
3567	NYSE	CPA	Thu, Feb 20, 2020	107.64	109.85	107.15	108.77
3566	NYSE	CPA	Wed, Feb 19, 2020	108.77	109.42	106.35	107.45
3565	NYSE	CPA	Tue, Feb 18, 2020	109.62	111.57	108.71	108.74
3564	NYSE	CPA	Fri, Feb 14, 2020	109.79	110.42	108.59	110.01
3563	NYSE	CPA	Thu, Feb 13, 2020	111.31	114.00	108.69	109.28
3562	NYSE	CPA	Wed, Feb 12, 2020	107.48	107.85	106.18	107.23
3561	NYSE	CPA	Tue, Feb 11, 2020	107.14	109.18	105.91	107.00
3560	NYSE	CPA	Mon, Feb 10, 2020	104.64	106.30	103.95	105.88
3559	NYSE	CPA	Fri, Feb 7, 2020	103.86	104.84	103.40	104.50
3558	NYSE	CPA	Thu, Feb 6, 2020	106.99	107.26	103.62	104.42
3557	NYSE	CPA	Wed, Feb 5, 2020	105.08	106.41	103.94	106.13
3556	NYSE	CPA	Tue, Feb 4, 2020	101.32	104.99	101.32	103.93
3555	NYSE	CPA	Mon, Feb 3, 2020	98.51	100.89	98.25	99.83
3554	NYSE	CPA	Fri, Jan 31, 2020	99.25	99.43	97.06	97.96
3553	NYSE	CPA	Thu, Jan 30, 2020	97.94	100.14	97.94	100.05
3552	NYSE	CPA	Wed, Jan 29, 2020	100.36	101.15	98.93	99.30
3551	NYSE	CPA	Tue, Jan 28, 2020	99.94	101.86	99.28	100.02
3550	NYSE	CPA	Mon, Jan 27, 2020	99.84	100.11	97.75	99.00
3549	NYSE	CPA	Fri, Jan 24, 2020	103.13	103.13	101.09	102.19
3548	NYSE	CPA	Thu, Jan 23, 2020	102.49	103.57	101.66	102.95
3547	NYSE	CPA	Wed, Jan 22, 2020	101.66	103.54	101.55	102.56
3546	NYSE	CPA	Tue, Jan 21, 2020	102.54	102.84	99.41	101.09
3545	NYSE	CPA	Fri, Jan 17, 2020	104.41	105.28	102.52	103.51
3544	NYSE	CPA	Thu, Jan 16, 2020	102.28	105.07	102.28	104.13
3543	NYSE	CPA	Wed, Jan 15, 2020	102.92	103.13	100.63	101.89
3542	NYSE	CPA	Tue, Jan 14, 2020	104.90	106.80	101.67	103.07
3541	NYSE	CPA	Mon, Jan 13, 2020	104.88	105.59	104.29	104.68
3540	NYSE	CPA	Fri, Jan 10, 2020	105.24	105.60	103.90	104.69
3539	NYSE	CPA	Thu, Jan 9, 2020	104.94	106.75	104.57	105.14
3538	NYSE	CPA	Wed, Jan 8, 2020	101.54	105.45	101.54	104.22
3537	NYSE	CPA	Tue, Jan 7, 2020	100.40	102.43	99.40	101.84
3536	NYSE	CPA	Mon, Jan 6, 2020	102.78	103.17	100.28	100.52
3535	NYSE	CPA	Fri, Jan 3, 2020	107.43	108.02	102.80	103.72
3534	NYSE	CPA	Thu, Jan 2, 2020	108.54	109.00	107.47	108.68
3533	NYSE	CPA	Tue, Dec 31, 2019	107.61	108.08	106.98	108.08
3532	NYSE	CPA	Mon, Dec 30, 2019	107.65	108.12	106.16	107.85
3531	NYSE	CPA	Fri, Dec 27, 2019	108.27	108.27	107.15	107.51
3530	NYSE	CPA	Thu, Dec 26, 2019	108.22	108.69	107.27	107.78
3529	NYSE	CPA	Tue, Dec 24, 2019	108.01	108.45	107.09	108.16
3528	NYSE	CPA	Mon, Dec 23, 2019	108.14	108.95	107.55	107.97
3527	NYSE	CPA	Fri, Dec 20, 2019	108.69	108.93	107.89	108.13
3526	NYSE	CPA	Thu, Dec 19, 2019	107.29	108.45	107.23	108.29
3525	NYSE	CPA	Wed, Dec 18, 2019	107.13	107.68	106.21	107.46
3524	NYSE	CPA	Tue, Dec 17, 2019	105.02	107.44	105.02	106.55
3523	NYSE	CPA	Mon, Dec 16, 2019	105.04	106.90	104.59	104.93
3522	NYSE	CPA	Fri, Dec 13, 2019	104.35	104.78	103.61	104.21
3521	NYSE	CPA	Thu, Dec 12, 2019	104.63	105.52	103.63	103.95
3520	NYSE	CPA	Wed, Dec 11, 2019	104.22	105.27	103.64	103.93
3519	NYSE	CPA	Tue, Dec 10, 2019	105.20	105.65	104.06	104.38
3518	NYSE	CPA	Mon, Dec 9, 2019	106.26	106.86	105.43	105.49
3517	NYSE	CPA	Fri, Dec 6, 2019	105.51	107.03	105.12	106.54
3516	NYSE	CPA	Thu, Dec 5, 2019	103.52	105.47	103.29	104.84
3515	NYSE	CPA	Wed, Dec 4, 2019	103.50	104.36	103.19	103.28
3514	NYSE	CPA	Tue, Dec 3, 2019	102.46	104.09	101.30	103.32
3513	NYSE	CPA	Mon, Dec 2, 2019	103.89	104.44	102.88	103.10
3512	NYSE	CPA	Fri, Nov 29, 2019	104.84	106.43	103.96	104.26
3511	NYSE	CPA	Wed, Nov 27, 2019	104.50	104.85	103.07	104.84
3510	NYSE	CPA	Tue, Nov 26, 2019	107.41	107.54	104.20	104.27
3509	NYSE	CPA	Mon, Nov 25, 2019	106.00	107.72	105.49	107.49
3508	NYSE	CPA	Fri, Nov 22, 2019	105.95	105.99	104.80	105.66
3507	NYSE	CPA	Thu, Nov 21, 2019	109.06	109.41	105.32	105.66
3506	NYSE	CPA	Wed, Nov 20, 2019	108.68	109.51	107.17	108.92
3505	NYSE	CPA	Tue, Nov 19, 2019	110.00	110.00	108.27	108.99
3504	NYSE	CPA	Mon, Nov 18, 2019	107.01	109.97	106.86	108.60
3503	NYSE	CPA	Fri, Nov 15, 2019	109.54	110.00	105.00	107.00
3502	NYSE	CPA	Thu, Nov 14, 2019	111.26	116.88	107.54	108.75
3501	NYSE	CPA	Wed, Nov 13, 2019	105.03	107.94	104.92	107.55
3500	NYSE	CPA	Tue, Nov 12, 2019	107.01	107.62	105.21	105.69
3499	NYSE	CPA	Mon, Nov 11, 2019	105.93	107.40	105.29	107.02
3498	NYSE	CPA	Fri, Nov 8, 2019	106.96	108.00	105.36	106.63
3497	NYSE	CPA	Thu, Nov 7, 2019	106.15	107.51	105.67	107.31
3496	NYSE	CPA	Wed, Nov 6, 2019	107.02	107.68	106.16	106.35
3495	NYSE	CPA	Tue, Nov 5, 2019	105.10	107.68	105.10	107.04
3494	NYSE	CPA	Mon, Nov 4, 2019	103.15	105.61	102.71	104.97
3493	NYSE	CPA	Fri, Nov 1, 2019	102.20	102.77	101.22	102.65
3492	NYSE	CPA	Thu, Oct 31, 2019	103.14	103.99	101.07	101.74
3491	NYSE	CPA	Wed, Oct 30, 2019	104.46	104.46	101.69	103.33
3490	NYSE	CPA	Tue, Oct 29, 2019	104.11	105.37	104.11	104.80
3489	NYSE	CPA	Mon, Oct 28, 2019	104.32	106.30	104.04	104.73
3488	NYSE	CPA	Fri, Oct 25, 2019	103.73	104.86	102.93	104.11
3487	NYSE	CPA	Thu, Oct 24, 2019	102.66	104.33	102.26	103.84
3486	NYSE	CPA	Wed, Oct 23, 2019	103.10	103.47	102.11	102.42
3485	NYSE	CPA	Tue, Oct 22, 2019	102.39	104.77	102.20	102.75
3484	NYSE	CPA	Mon, Oct 21, 2019	100.80	102.68	100.80	102.55
3483	NYSE	CPA	Fri, Oct 18, 2019	98.39	100.96	98.10	100.89
3482	NYSE	CPA	Thu, Oct 17, 2019	99.75	99.75	98.14	98.82
3481	NYSE	CPA	Wed, Oct 16, 2019	100.33	100.48	98.36	98.78
3480	NYSE	CPA	Tue, Oct 15, 2019	99.67	100.83	98.50	100.31
3479	NYSE	CPA	Mon, Oct 14, 2019	98.75	99.45	98.10	99.40
3478	NYSE	CPA	Fri, Oct 11, 2019	101.11	101.82	99.31	99.42
3477	NYSE	CPA	Thu, Oct 10, 2019	97.96	100.11	97.68	100.10
3476	NYSE	CPA	Wed, Oct 9, 2019	100.22	101.83	98.78	98.84
3475	NYSE	CPA	Tue, Oct 8, 2019	99.96	100.70	99.69	99.90
3474	NYSE	CPA	Mon, Oct 7, 2019	99.07	100.72	98.77	99.78
3473	NYSE	CPA	Fri, Oct 4, 2019	98.43	100.27	98.38	100.19
3472	NYSE	CPA	Thu, Oct 3, 2019	97.45	98.96	96.03	98.78
3471	NYSE	CPA	Wed, Oct 2, 2019	96.26	97.81	94.82	97.43
3470	NYSE	CPA	Tue, Oct 1, 2019	98.80	99.65	95.91	97.05
3469	NYSE	CPA	Mon, Sep 30, 2019	97.23	100.90	96.85	98.75
3468	NYSE	CPA	Fri, Sep 27, 2019	97.00	99.44	96.64	97.12
3467	NYSE	CPA	Thu, Sep 26, 2019	96.90	96.99	93.80	96.37
3466	NYSE	CPA	Wed, Sep 25, 2019	97.02	97.96	96.01	96.06
3465	NYSE	CPA	Tue, Sep 24, 2019	96.38	97.37	96.01	97.19
3464	NYSE	CPA	Mon, Sep 23, 2019	95.32	97.33	95.22	96.00
3463	NYSE	CPA	Fri, Sep 20, 2019	95.79	96.96	95.17	95.45
3462	NYSE	CPA	Thu, Sep 19, 2019	95.14	96.20	94.29	95.42
3461	NYSE	CPA	Wed, Sep 18, 2019	95.74	96.27	94.28	95.33
3460	NYSE	CPA	Tue, Sep 17, 2019	92.78	97.06	92.65	95.59
3459	NYSE	CPA	Mon, Sep 16, 2019	95.63	95.63	91.77	92.88
3458	NYSE	CPA	Fri, Sep 13, 2019	101.74	103.47	97.76	98.59
3457	NYSE	CPA	Thu, Sep 12, 2019	102.13	103.06	101.33	101.57
3456	NYSE	CPA	Wed, Sep 11, 2019	100.51	102.18	100.36	101.53
3455	NYSE	CPA	Tue, Sep 10, 2019	100.75	101.18	98.69	99.89
3454	NYSE	CPA	Mon, Sep 9, 2019	101.56	101.71	100.21	100.63
3453	NYSE	CPA	Fri, Sep 6, 2019	102.37	103.59	101.40	101.44
3452	NYSE	CPA	Thu, Sep 5, 2019	101.89	104.04	101.74	102.07
3451	NYSE	CPA	Wed, Sep 4, 2019	102.27	102.90	100.46	100.75
3450	NYSE	CPA	Tue, Sep 3, 2019	102.36	103.21	100.01	101.01
3449	NYSE	CPA	Fri, Aug 30, 2019	103.17	103.86	102.19	103.18
3448	NYSE	CPA	Thu, Aug 29, 2019	101.02	102.60	100.78	102.17
3447	NYSE	CPA	Wed, Aug 28, 2019	100.74	101.47	100.00	100.09
3446	NYSE	CPA	Tue, Aug 27, 2019	102.39	104.01	100.78	100.92
3445	NYSE	CPA	Mon, Aug 26, 2019	101.36	101.73	99.87	100.04
3444	NYSE	CPA	Fri, Aug 23, 2019	101.14	101.30	98.72	99.36
3443	NYSE	CPA	Thu, Aug 22, 2019	103.16	103.81	101.50	102.02
3442	NYSE	CPA	Wed, Aug 21, 2019	103.74	104.16	102.77	103.18
3441	NYSE	CPA	Tue, Aug 20, 2019	104.45	104.45	102.69	103.36
3440	NYSE	CPA	Mon, Aug 19, 2019	105.62	106.43	103.93	104.02
3439	NYSE	CPA	Fri, Aug 16, 2019	102.33	105.28	101.55	105.13
3438	NYSE	CPA	Thu, Aug 15, 2019	103.63	103.95	100.41	101.34
3437	NYSE	CPA	Wed, Aug 14, 2019	101.25	103.28	101.25	102.45
3436	NYSE	CPA	Tue, Aug 13, 2019	105.30	106.38	102.42	103.90
3435	NYSE	CPA	Mon, Aug 12, 2019	109.68	109.97	103.82	105.57
3434	NYSE	CPA	Fri, Aug 9, 2019	110.74	112.93	110.12	111.38
3433	NYSE	CPA	Thu, Aug 8, 2019	108.00	113.62	106.77	110.40
3432	NYSE	CPA	Wed, Aug 7, 2019	99.83	100.66	97.80	99.61
3431	NYSE	CPA	Tue, Aug 6, 2019	99.87	101.76	98.79	100.73
3430	NYSE	CPA	Mon, Aug 5, 2019	97.62	98.73	96.53	98.30
3429	NYSE	CPA	Fri, Aug 2, 2019	99.89	100.24	98.36	99.21
3428	NYSE	CPA	Thu, Aug 1, 2019	101.03	101.87	99.11	100.23
3427	NYSE	CPA	Wed, Jul 31, 2019	102.62	103.28	100.86	101.10
3426	NYSE	CPA	Tue, Jul 30, 2019	102.86	103.89	101.99	102.51
3425	NYSE	CPA	Mon, Jul 29, 2019	103.92	104.49	103.10	103.58
3424	NYSE	CPA	Fri, Jul 26, 2019	103.38	103.81	102.74	103.60
3423	NYSE	CPA	Thu, Jul 25, 2019	103.75	104.00	102.44	102.87
3422	NYSE	CPA	Wed, Jul 24, 2019	103.52	105.00	102.46	104.00
3421	NYSE	CPA	Tue, Jul 23, 2019	102.65	103.43	102.65	103.00
3420	NYSE	CPA	Mon, Jul 22, 2019	102.20	103.61	102.12	102.71
3419	NYSE	CPA	Fri, Jul 19, 2019	100.78	102.25	100.78	101.65
3418	NYSE	CPA	Thu, Jul 18, 2019	100.94	101.20	99.08	100.78
3417	NYSE	CPA	Wed, Jul 17, 2019	102.71	103.05	100.69	100.98
3416	NYSE	CPA	Tue, Jul 16, 2019	102.07	103.63	101.97	103.06
3415	NYSE	CPA	Mon, Jul 15, 2019	100.74	102.51	100.74	101.98
3414	NYSE	CPA	Fri, Jul 12, 2019	101.38	101.95	100.11	100.74
3413	NYSE	CPA	Thu, Jul 11, 2019	101.88	102.76	100.37	101.00
3412	NYSE	CPA	Wed, Jul 10, 2019	101.82	103.31	101.45	101.89
3411	NYSE	CPA	Tue, Jul 9, 2019	100.33	101.45	99.86	101.12
3410	NYSE	CPA	Mon, Jul 8, 2019	102.90	103.79	100.05	100.60
3409	NYSE	CPA	Fri, Jul 5, 2019	96.07	104.97	95.78	103.34
3408	NYSE	CPA	Wed, Jul 3, 2019	95.64	97.05	94.60	96.10
3407	NYSE	CPA	Tue, Jul 2, 2019	96.73	96.73	94.28	94.65
3406	NYSE	CPA	Mon, Jul 1, 2019	98.00	99.20	96.08	96.73
3405	NYSE	CPA	Fri, Jun 28, 2019	96.56	98.18	96.08	97.57
3404	NYSE	CPA	Thu, Jun 27, 2019	94.77	96.65	94.42	96.50
3403	NYSE	CPA	Wed, Jun 26, 2019	94.55	95.02	93.19	94.14
3402	NYSE	CPA	Tue, Jun 25, 2019	95.61	96.02	93.85	94.10
3401	NYSE	CPA	Mon, Jun 24, 2019	97.00	97.00	95.29	95.65
3400	NYSE	CPA	Fri, Jun 21, 2019	98.75	99.53	96.94	97.00
3399	NYSE	CPA	Thu, Jun 20, 2019	98.00	99.97	97.81	98.98
3398	NYSE	CPA	Wed, Jun 19, 2019	96.00	97.68	95.96	97.50
3397	NYSE	CPA	Tue, Jun 18, 2019	96.04	97.63	94.70	95.96
3396	NYSE	CPA	Mon, Jun 17, 2019	96.50	96.95	95.29	95.95
3395	NYSE	CPA	Fri, Jun 14, 2019	95.85	96.96	94.75	96.25
3394	NYSE	CPA	Thu, Jun 13, 2019	95.02	97.01	95.02	96.19
3393	NYSE	CPA	Wed, Jun 12, 2019	94.02	96.08	93.41	94.78
3392	NYSE	CPA	Tue, Jun 11, 2019	95.00	95.35	93.58	93.93
3391	NYSE	CPA	Mon, Jun 10, 2019	94.00	94.57	93.71	94.20
3390	NYSE	CPA	Fri, Jun 7, 2019	92.29	93.62	91.59	93.01
3389	NYSE	CPA	Thu, Jun 6, 2019	92.34	92.60	90.47	91.85
3388	NYSE	CPA	Wed, Jun 5, 2019	93.30	93.50	91.57	92.10
3387	NYSE	CPA	Tue, Jun 4, 2019	90.53	93.00	90.53	92.50
3386	NYSE	CPA	Mon, Jun 3, 2019	89.61	91.58	88.40	89.92
3385	NYSE	CPA	Fri, May 31, 2019	89.58	90.40	88.60	89.61
3384	NYSE	CPA	Thu, May 30, 2019	90.43	91.55	90.09	90.50
3383	NYSE	CPA	Wed, May 29, 2019	90.51	91.18	89.06	90.13
3382	NYSE	CPA	Tue, May 28, 2019	92.59	92.64	90.81	90.91
3381	NYSE	CPA	Fri, May 24, 2019	92.70	92.70	91.15	92.00
3380	NYSE	CPA	Thu, May 23, 2019	89.75	92.63	89.75	91.94
3379	NYSE	CPA	Wed, May 22, 2019	91.79	92.41	90.30	90.78
3378	NYSE	CPA	Tue, May 21, 2019	92.24	92.85	91.36	91.98
3377	NYSE	CPA	Mon, May 20, 2019	89.15	91.84	88.46	91.45
3376	NYSE	CPA	Fri, May 17, 2019	92.71	92.87	88.94	89.79
3375	NYSE	CPA	Thu, May 16, 2019	93.18	94.66	92.00	93.87
3374	NYSE	CPA	Wed, May 15, 2019	90.08	93.95	89.64	93.06
3373	NYSE	CPA	Tue, May 14, 2019	91.67	92.69	90.23	90.70
3372	NYSE	CPA	Mon, May 13, 2019	94.11	95.85	90.61	91.56
3371	NYSE	CPA	Fri, May 10, 2019	96.88	97.00	91.03	94.24
3370	NYSE	CPA	Thu, May 9, 2019	88.30	98.31	86.56	97.35
3369	NYSE	CPA	Wed, May 8, 2019	82.23	82.85	81.14	81.37
3368	NYSE	CPA	Tue, May 7, 2019	81.86	82.12	80.65	82.10
3367	NYSE	CPA	Mon, May 6, 2019	83.10	84.29	82.94	83.06
3366	NYSE	CPA	Fri, May 3, 2019	83.00	85.71	83.00	85.50
3365	NYSE	CPA	Thu, May 2, 2019	81.31	83.16	81.23	82.72
3364	NYSE	CPA	Wed, May 1, 2019	83.34	83.65	80.55	81.52
3363	NYSE	CPA	Tue, Apr 30, 2019	79.74	83.32	79.43	83.26
3362	NYSE	CPA	Mon, Apr 29, 2019	79.73	79.89	79.06	79.72
3361	NYSE	CPA	Fri, Apr 26, 2019	77.64	80.19	77.64	79.63
3360	NYSE	CPA	Thu, Apr 25, 2019	80.00	80.14	77.57	77.99
3359	NYSE	CPA	Wed, Apr 24, 2019	80.22	81.73	79.49	79.62
3358	NYSE	CPA	Tue, Apr 23, 2019	78.90	80.75	78.90	80.17
3357	NYSE	CPA	Mon, Apr 22, 2019	80.62	81.11	78.73	78.90
3356	NYSE	CPA	Thu, Apr 18, 2019	80.20	82.07	79.63	81.51
3355	NYSE	CPA	Wed, Apr 17, 2019	80.13	81.76	78.36	80.51
3354	NYSE	CPA	Tue, Apr 16, 2019	81.03	81.55	78.79	79.75
3353	NYSE	CPA	Mon, Apr 15, 2019	82.31	82.31	80.50	80.74
3352	NYSE	CPA	Fri, Apr 12, 2019	84.98	86.09	82.13	82.73
3351	NYSE	CPA	Thu, Apr 11, 2019	83.36	84.75	83.17	84.47
3350	NYSE	CPA	Wed, Apr 10, 2019	82.36	83.95	80.85	83.78
3349	NYSE	CPA	Tue, Apr 9, 2019	83.61	84.08	81.54	81.75
3348	NYSE	CPA	Mon, Apr 8, 2019	85.29	85.81	83.70	84.23
3347	NYSE	CPA	Fri, Apr 5, 2019	84.98	86.76	84.81	86.00
3346	NYSE	CPA	Thu, Apr 4, 2019	83.93	85.37	82.78	84.83
3345	NYSE	CPA	Wed, Apr 3, 2019	83.87	85.15	83.50	83.71
3344	NYSE	CPA	Tue, Apr 2, 2019	83.88	84.00	81.97	83.05
3343	NYSE	CPA	Mon, Apr 1, 2019	81.23	83.56	80.66	83.30
3342	NYSE	CPA	Fri, Mar 29, 2019	79.40	80.96	79.12	80.61
3341	NYSE	CPA	Thu, Mar 28, 2019	79.48	79.90	78.54	78.70
3340	NYSE	CPA	Wed, Mar 27, 2019	79.00	80.28	78.59	79.33
3339	NYSE	CPA	Tue, Mar 26, 2019	78.26	79.77	78.26	79.45
3338	NYSE	CPA	Mon, Mar 25, 2019	78.86	79.98	77.94	78.21
3337	NYSE	CPA	Fri, Mar 22, 2019	81.98	82.27	78.89	78.96
3336	NYSE	CPA	Thu, Mar 21, 2019	81.43	82.71	81.41	82.59
3335	NYSE	CPA	Wed, Mar 20, 2019	81.91	82.71	79.23	81.89
3334	NYSE	CPA	Tue, Mar 19, 2019	82.81	83.75	81.67	82.21
3333	NYSE	CPA	Mon, Mar 18, 2019	83.52	83.99	81.41	82.64
3332	NYSE	CPA	Fri, Mar 15, 2019	84.54	84.64	83.36	83.53
3331	NYSE	CPA	Thu, Mar 14, 2019	84.28	85.00	83.47	83.98
3330	NYSE	CPA	Wed, Mar 13, 2019	83.51	84.63	82.68	84.21
3329	NYSE	CPA	Tue, Mar 12, 2019	84.21	84.30	82.89	83.18
3328	NYSE	CPA	Mon, Mar 11, 2019	82.48	84.19	81.05	83.94
3327	NYSE	CPA	Fri, Mar 8, 2019	82.02	83.20	81.68	82.80
3326	NYSE	CPA	Thu, Mar 7, 2019	84.16	85.10	82.48	82.85
3325	NYSE	CPA	Wed, Mar 6, 2019	84.61	86.07	84.26	84.75
3324	NYSE	CPA	Tue, Mar 5, 2019	85.56	85.60	83.62	84.60
3323	NYSE	CPA	Mon, Mar 4, 2019	86.23	86.64	84.86	85.05
3322	NYSE	CPA	Fri, Mar 1, 2019	88.64	88.89	85.91	86.36
3321	NYSE	CPA	Thu, Feb 28, 2019	87.75	88.68	87.09	88.17
3320	NYSE	CPA	Wed, Feb 27, 2019	88.61	89.80	87.57	87.72
3319	NYSE	CPA	Tue, Feb 26, 2019	90.40	91.36	89.58	88.97
3318	NYSE	CPA	Mon, Feb 25, 2019	89.74	91.15	89.22	90.57
3317	NYSE	CPA	Fri, Feb 22, 2019	89.55	90.43	88.30	89.28
3316	NYSE	CPA	Thu, Feb 21, 2019	89.90	90.97	88.72	89.33
3315	NYSE	CPA	Wed, Feb 20, 2019	89.95	90.82	89.60	89.90
3314	NYSE	CPA	Tue, Feb 19, 2019	90.69	92.25	89.93	90.71
3313	NYSE	CPA	Fri, Feb 15, 2019	95.29	95.29	91.27	91.33
3312	NYSE	CPA	Thu, Feb 14, 2019	88.64	95.66	87.25	94.23
3311	NYSE	CPA	Wed, Feb 13, 2019	93.61	95.64	93.27	94.76
3310	NYSE	CPA	Tue, Feb 12, 2019	96.00	96.00	93.51	93.59
3309	NYSE	CPA	Mon, Feb 11, 2019	96.50	97.03	95.12	95.67
3308	NYSE	CPA	Fri, Feb 8, 2019	96.36	97.08	95.21	96.22
3307	NYSE	CPA	Thu, Feb 7, 2019	97.45	97.45	95.19	96.84
3306	NYSE	CPA	Wed, Feb 6, 2019	98.09	98.53	96.96	97.54
3305	NYSE	CPA	Tue, Feb 5, 2019	97.19	99.12	97.11	98.69
3304	NYSE	CPA	Mon, Feb 4, 2019	93.91	97.51	93.91	96.82
3303	NYSE	CPA	Fri, Feb 1, 2019	94.86	96.13	93.35	95.10
3302	NYSE	CPA	Thu, Jan 31, 2019	94.47	95.06	92.82	94.85
3301	NYSE	CPA	Wed, Jan 30, 2019	97.15	97.15	92.61	94.36
3300	NYSE	CPA	Tue, Jan 29, 2019	99.55	100.00	96.05	96.97
3299	NYSE	CPA	Mon, Jan 28, 2019	96.50	99.53	96.11	99.43
3298	NYSE	CPA	Fri, Jan 25, 2019	97.29	98.21	95.77	97.56
3297	NYSE	CPA	Thu, Jan 24, 2019	91.95	96.04	91.54	95.72
3296	NYSE	CPA	Wed, Jan 23, 2019	91.68	91.68	88.78	90.89
3295	NYSE	CPA	Tue, Jan 22, 2019	91.15	91.25	87.36	88.36
3294	NYSE	CPA	Fri, Jan 18, 2019	90.00	92.67	89.03	92.08
3293	NYSE	CPA	Thu, Jan 17, 2019	87.10	89.80	87.10	88.66
3292	NYSE	CPA	Wed, Jan 16, 2019	85.87	88.50	85.41	86.82
3291	NYSE	CPA	Tue, Jan 15, 2019	86.46	86.46	83.14	84.46
3290	NYSE	CPA	Mon, Jan 14, 2019	85.86	86.87	84.54	86.15
3289	NYSE	CPA	Fri, Jan 11, 2019	86.34	87.82	86.00	86.98
3288	NYSE	CPA	Thu, Jan 10, 2019	86.70	87.05	84.22	86.73
3287	NYSE	CPA	Wed, Jan 9, 2019	85.23	87.73	85.23	87.49
3286	NYSE	CPA	Tue, Jan 8, 2019	84.41	85.02	82.82	84.54
3285	NYSE	CPA	Mon, Jan 7, 2019	83.08	83.72	81.25	83.33
3284	NYSE	CPA	Fri, Jan 4, 2019	80.39	83.67	79.42	82.85
3283	NYSE	CPA	Thu, Jan 3, 2019	79.99	81.23	77.89	79.13
3282	NYSE	CPA	Wed, Jan 2, 2019	77.74	81.80	77.31	81.26
3281	NYSE	CPA	Mon, Dec 31, 2018	76.69	78.90	76.69	78.71
3280	NYSE	CPA	Fri, Dec 28, 2018	76.80	78.06	75.67	76.41
3279	NYSE	CPA	Thu, Dec 27, 2018	75.88	76.83	73.68	76.80
3278	NYSE	CPA	Wed, Dec 26, 2018	74.25	77.10	73.37	76.96
3277	NYSE	CPA	Mon, Dec 24, 2018	72.09	74.60	72.00	73.22
3276	NYSE	CPA	Fri, Dec 21, 2018	75.92	76.36	73.13	73.26
3275	NYSE	CPA	Thu, Dec 20, 2018	77.71	78.97	74.56	75.81
3274	NYSE	CPA	Wed, Dec 19, 2018	77.95	80.27	76.50	76.79
3273	NYSE	CPA	Tue, Dec 18, 2018	76.04	78.52	75.69	77.61
3272	NYSE	CPA	Mon, Dec 17, 2018	77.68	77.98	74.80	75.10
3271	NYSE	CPA	Fri, Dec 14, 2018	76.01	78.60	75.43	77.84
3270	NYSE	CPA	Thu, Dec 13, 2018	79.90	80.54	76.27	77.40
3269	NYSE	CPA	Wed, Dec 12, 2018	80.68	81.01	79.11	79.95
3268	NYSE	CPA	Tue, Dec 11, 2018	78.59	80.15	78.18	79.63
3267	NYSE	CPA	Mon, Dec 10, 2018	79.86	79.90	76.52	77.55
3266	NYSE	CPA	Fri, Dec 7, 2018	82.33	83.26	78.98	79.21
3265	NYSE	CPA	Thu, Dec 6, 2018	82.29	83.60	79.31	82.88
3264	NYSE	CPA	Tue, Dec 4, 2018	86.60	88.00	83.26	83.65
3263	NYSE	CPA	Mon, Dec 3, 2018	85.85	88.15	84.08	87.66
3262	NYSE	CPA	Fri, Nov 30, 2018	83.07	85.08	81.96	85.03
3261	NYSE	CPA	Thu, Nov 29, 2018	82.35	83.03	81.54	83.01
3260	NYSE	CPA	Wed, Nov 28, 2018	81.34	83.61	80.00	82.65
3259	NYSE	CPA	Tue, Nov 27, 2018	83.81	85.27	81.04	81.27
3258	NYSE	CPA	Mon, Nov 26, 2018	82.27	83.56	81.38	83.50
3257	NYSE	CPA	Fri, Nov 23, 2018	78.02	83.33	75.88	81.96
3256	NYSE	CPA	Wed, Nov 21, 2018	76.47	78.84	76.10	77.41
3255	NYSE	CPA	Tue, Nov 20, 2018	74.84	77.38	73.84	75.65
3254	NYSE	CPA	Mon, Nov 19, 2018	74.67	77.56	74.32	75.91
3253	NYSE	CPA	Fri, Nov 16, 2018	81.95	81.97	72.17	74.98
3252	NYSE	CPA	Thu, Nov 15, 2018	69.59	84.67	68.50	83.88
3251	NYSE	CPA	Wed, Nov 14, 2018	80.28	81.81	79.82	81.41
3250	NYSE	CPA	Tue, Nov 13, 2018	78.65	80.60	78.58	79.81
3249	NYSE	CPA	Mon, Nov 12, 2018	79.00	79.54	78.13	78.42
3248	NYSE	CPA	Fri, Nov 9, 2018	78.25	80.13	78.25	79.25
3247	NYSE	CPA	Thu, Nov 8, 2018	79.51	80.15	78.56	79.90
3246	NYSE	CPA	Wed, Nov 7, 2018	80.10	80.64	78.01	80.23
3245	NYSE	CPA	Tue, Nov 6, 2018	79.16	80.29	78.70	79.46
3244	NYSE	CPA	Mon, Nov 5, 2018	80.76	80.76	76.96	79.51
3243	NYSE	CPA	Fri, Nov 2, 2018	79.01	82.48	78.84	81.05
3242	NYSE	CPA	Thu, Nov 1, 2018	73.13	78.95	73.13	78.47
3241	NYSE	CPA	Wed, Oct 31, 2018	72.75	73.00	71.17	72.43
3240	NYSE	CPA	Tue, Oct 30, 2018	68.39	71.96	67.78	71.85
3239	NYSE	CPA	Mon, Oct 29, 2018	71.50	72.40	67.38	68.31
3238	NYSE	CPA	Fri, Oct 26, 2018	69.27	71.17	67.42	70.87
3237	NYSE	CPA	Thu, Oct 25, 2018	68.90	71.14	68.32	70.34
3236	NYSE	CPA	Wed, Oct 24, 2018	72.53	73.80	68.20	68.27
3235	NYSE	CPA	Tue, Oct 23, 2018	71.52	72.67	69.03	72.62
3234	NYSE	CPA	Mon, Oct 22, 2018	73.88	75.10	72.10	73.14
3233	NYSE	CPA	Fri, Oct 19, 2018	76.81	77.07	74.92	75.57
3232	NYSE	CPA	Thu, Oct 18, 2018	79.09	79.69	76.74	76.93
3231	NYSE	CPA	Wed, Oct 17, 2018	79.11	80.30	77.37	79.48
3230	NYSE	CPA	Tue, Oct 16, 2018	77.71	80.06	76.88	79.39
3229	NYSE	CPA	Mon, Oct 15, 2018	77.30	77.94	76.63	77.05
3228	NYSE	CPA	Fri, Oct 12, 2018	78.19	78.58	75.76	77.28
3227	NYSE	CPA	Thu, Oct 11, 2018	81.08	81.58	76.74	76.86
3226	NYSE	CPA	Wed, Oct 10, 2018	83.69	83.94	80.69	80.73
3225	NYSE	CPA	Tue, Oct 9, 2018	82.98	85.09	81.82	83.68
3224	NYSE	CPA	Mon, Oct 8, 2018	82.16	84.56	81.72	84.12
3223	NYSE	CPA	Fri, Oct 5, 2018	82.82	83.14	80.51	81.92
3222	NYSE	CPA	Thu, Oct 4, 2018	82.76	83.37	81.34	82.84
3221	NYSE	CPA	Wed, Oct 3, 2018	79.34	83.23	79.26	83.00
3220	NYSE	CPA	Tue, Oct 2, 2018	77.04	79.48	76.51	78.45
3219	NYSE	CPA	Mon, Oct 1, 2018	79.90	79.92	76.71	76.93
3218	NYSE	CPA	Fri, Sep 28, 2018	80.09	81.03	78.34	79.84
3217	NYSE	CPA	Thu, Sep 27, 2018	80.38	81.55	80.13	80.98
3216	NYSE	CPA	Wed, Sep 26, 2018	78.53	80.67	78.45	80.06
3215	NYSE	CPA	Tue, Sep 25, 2018	77.97	78.98	77.40	78.95
3214	NYSE	CPA	Mon, Sep 24, 2018	78.77	78.77	77.51	77.93
3213	NYSE	CPA	Fri, Sep 21, 2018	80.25	80.37	78.22	78.86
3212	NYSE	CPA	Thu, Sep 20, 2018	80.22	81.07	78.37	80.71
3211	NYSE	CPA	Wed, Sep 19, 2018	79.71	81.40	78.89	80.08
3210	NYSE	CPA	Tue, Sep 18, 2018	79.59	80.29	77.88	79.40
3209	NYSE	CPA	Mon, Sep 17, 2018	77.18	80.54	77.18	79.99
3208	NYSE	CPA	Fri, Sep 14, 2018	76.92	78.50	76.55	77.95
3207	NYSE	CPA	Thu, Sep 13, 2018	77.13	77.75	75.80	76.90
3206	NYSE	CPA	Wed, Sep 12, 2018	77.63	79.89	76.86	76.86
3205	NYSE	CPA	Tue, Sep 11, 2018	77.56	77.81	75.77	76.22
3204	NYSE	CPA	Mon, Sep 10, 2018	76.88	78.59	76.88	77.95
3203	NYSE	CPA	Fri, Sep 7, 2018	75.94	77.27	75.66	76.54
3202	NYSE	CPA	Thu, Sep 6, 2018	75.49	76.77	74.77	75.91
3201	NYSE	CPA	Wed, Sep 5, 2018	76.16	77.54	75.74	76.02
3200	NYSE	CPA	Tue, Sep 4, 2018	79.43	79.63	76.32	76.66
3199	NYSE	CPA	Fri, Aug 31, 2018	78.21	80.06	77.48	79.94
3198	NYSE	CPA	Thu, Aug 30, 2018	80.63	81.05	77.69	78.10
3197	NYSE	CPA	Wed, Aug 29, 2018	81.02	82.26	80.82	80.93
3196	NYSE	CPA	Tue, Aug 28, 2018	83.70	83.70	81.31	81.41
3195	NYSE	CPA	Mon, Aug 27, 2018	82.88	83.81	82.75	83.20
3194	NYSE	CPA	Fri, Aug 24, 2018	80.79	83.67	80.66	82.47
3193	NYSE	CPA	Thu, Aug 23, 2018	81.46	81.96	79.64	80.14
3192	NYSE	CPA	Wed, Aug 22, 2018	83.74	83.98	81.06	81.87
3191	NYSE	CPA	Tue, Aug 21, 2018	86.99	86.99	84.14	84.17
3190	NYSE	CPA	Mon, Aug 20, 2018	85.56	86.83	84.83	86.43
3189	NYSE	CPA	Fri, Aug 17, 2018	86.67	86.67	84.08	85.40
3188	NYSE	CPA	Thu, Aug 16, 2018	88.70	89.53	86.61	86.71
3187	NYSE	CPA	Wed, Aug 15, 2018	87.80	89.26	87.73	88.66
3186	NYSE	CPA	Tue, Aug 14, 2018	84.70	88.90	84.70	88.34
3185	NYSE	CPA	Mon, Aug 13, 2018	84.83	86.58	82.80	84.29
3184	NYSE	CPA	Fri, Aug 10, 2018	81.55	83.67	81.51	82.84
3183	NYSE	CPA	Thu, Aug 9, 2018	92.02	92.84	83.74	84.05
3182	NYSE	CPA	Wed, Aug 8, 2018	97.91	98.63	97.15	98.39
3181	NYSE	CPA	Tue, Aug 7, 2018	97.06	98.31	96.55	97.51
3180	NYSE	CPA	Mon, Aug 6, 2018	95.60	96.57	94.94	96.48
3179	NYSE	CPA	Fri, Aug 3, 2018	93.27	96.20	92.93	95.63
3178	NYSE	CPA	Thu, Aug 2, 2018	93.90	94.47	91.80	93.03
3177	NYSE	CPA	Wed, Aug 1, 2018	97.47	98.07	94.43	94.73
3176	NYSE	CPA	Tue, Jul 31, 2018	97.04	98.12	95.66	97.34
3175	NYSE	CPA	Mon, Jul 30, 2018	97.73	98.53	96.49	96.82
3174	NYSE	CPA	Fri, Jul 27, 2018	97.84	98.94	97.38	98.05
3173	NYSE	CPA	Thu, Jul 26, 2018	95.35	98.54	95.24	97.65
3172	NYSE	CPA	Wed, Jul 25, 2018	95.24	96.20	94.61	95.76
3171	NYSE	CPA	Tue, Jul 24, 2018	96.59	98.07	94.78	95.16
3170	NYSE	CPA	Mon, Jul 23, 2018	96.73	96.95	95.53	96.41
3169	NYSE	CPA	Fri, Jul 20, 2018	96.83	98.33	96.50	97.01
3168	NYSE	CPA	Thu, Jul 19, 2018	97.85	98.84	97.35	97.53
3167	NYSE	CPA	Wed, Jul 18, 2018	97.72	99.78	97.44	99.22
3166	NYSE	CPA	Tue, Jul 17, 2018	96.05	97.68	95.79	97.05
3165	NYSE	CPA	Mon, Jul 16, 2018	97.61	98.47	95.94	96.04
3164	NYSE	CPA	Fri, Jul 13, 2018	96.11	97.95	96.11	97.38
3163	NYSE	CPA	Thu, Jul 12, 2018	94.78	96.36	93.73	96.25
3162	NYSE	CPA	Wed, Jul 11, 2018	97.24	97.24	93.61	93.81
3161	NYSE	CPA	Tue, Jul 10, 2018	99.10	99.50	97.39	98.40
3160	NYSE	CPA	Mon, Jul 9, 2018	98.47	99.52	97.84	99.10
3159	NYSE	CPA	Fri, Jul 6, 2018	96.99	98.39	96.85	98.22
3158	NYSE	CPA	Thu, Jul 5, 2018	96.89	97.35	96.10	96.99
3157	NYSE	CPA	Tue, Jul 3, 2018	94.88	96.99	94.88	96.15
3156	NYSE	CPA	Mon, Jul 2, 2018	94.08	95.23	92.33	94.85
3155	NYSE	CPA	Fri, Jun 29, 2018	94.48	95.46	94.19	94.62
3154	NYSE	CPA	Thu, Jun 28, 2018	92.85	94.69	91.75	94.25
3153	NYSE	CPA	Wed, Jun 27, 2018	94.69	95.94	92.67	92.81
3152	NYSE	CPA	Tue, Jun 26, 2018	95.49	95.58	94.01	94.98
3151	NYSE	CPA	Mon, Jun 25, 2018	97.51	97.81	94.65	95.30
3150	NYSE	CPA	Fri, Jun 22, 2018	100.15	101.53	97.73	97.88
3149	NYSE	CPA	Thu, Jun 21, 2018	99.56	101.09	98.93	99.11
3148	NYSE	CPA	Wed, Jun 20, 2018	103.00	103.56	99.78	100.04
3147	NYSE	CPA	Tue, Jun 19, 2018	99.31	99.72	98.84	99.48
3146	NYSE	CPA	Mon, Jun 18, 2018	99.30	100.20	98.75	100.01
3145	NYSE	CPA	Fri, Jun 15, 2018	100.50	101.02	98.55	100.03
3144	NYSE	CPA	Thu, Jun 14, 2018	103.22	103.95	101.01	101.14
3143	NYSE	CPA	Wed, Jun 13, 2018	103.25	103.91	102.58	103.07
3142	NYSE	CPA	Tue, Jun 12, 2018	103.83	104.53	102.10	103.13
3141	NYSE	CPA	Mon, Jun 11, 2018	101.62	105.33	101.62	103.38
3140	NYSE	CPA	Fri, Jun 8, 2018	104.01	104.01	99.76	101.11
3139	NYSE	CPA	Thu, Jun 7, 2018	106.29	106.51	103.61	103.81
3138	NYSE	CPA	Wed, Jun 6, 2018	108.40	108.61	105.49	106.48
3137	NYSE	CPA	Tue, Jun 5, 2018	109.86	109.86	108.40	108.61
3136	NYSE	CPA	Mon, Jun 4, 2018	109.80	111.08	109.55	110.24
3135	NYSE	CPA	Fri, Jun 1, 2018	111.41	111.41	109.04	109.23
3134	NYSE	CPA	Thu, May 31, 2018	111.68	112.68	110.29	110.80
3133	NYSE	CPA	Wed, May 30, 2018	111.22	112.15	110.53	111.37
3132	NYSE	CPA	Tue, May 29, 2018	113.97	113.97	110.70	110.33
3131	NYSE	CPA	Fri, May 25, 2018	112.85	115.50	112.85	114.52
3130	NYSE	CPA	Thu, May 24, 2018	113.55	114.06	111.85	112.97
3129	NYSE	CPA	Wed, May 23, 2018	113.20	113.70	111.18	112.29
3128	NYSE	CPA	Tue, May 22, 2018	113.59	115.08	112.79	114.05
3127	NYSE	CPA	Mon, May 21, 2018	114.04	114.74	113.08	113.43
3126	NYSE	CPA	Fri, May 18, 2018	114.08	114.78	112.71	113.40
3125	NYSE	CPA	Thu, May 17, 2018	114.48	115.97	114.06	114.46
3124	NYSE	CPA	Wed, May 16, 2018	114.62	115.08	114.18	114.56
3123	NYSE	CPA	Tue, May 15, 2018	112.82	114.57	111.84	114.23
3122	NYSE	CPA	Mon, May 14, 2018	113.49	114.51	112.92	113.64
3121	NYSE	CPA	Fri, May 11, 2018	116.38	116.68	112.54	114.00
3120	NYSE	CPA	Thu, May 10, 2018	119.69	119.69	115.64	116.72
3119	NYSE	CPA	Wed, May 9, 2018	116.16	116.66	114.35	114.90
3118	NYSE	CPA	Tue, May 8, 2018	115.36	116.67	115.11	116.24
3117	NYSE	CPA	Mon, May 7, 2018	116.17	116.97	115.00	115.45
3116	NYSE	CPA	Fri, May 4, 2018	115.16	117.54	114.62	116.31
3115	NYSE	CPA	Thu, May 3, 2018	117.21	118.18	115.35	116.01
3114	NYSE	CPA	Wed, May 2, 2018	116.18	119.31	116.18	117.77
3113	NYSE	CPA	Tue, May 1, 2018	117.02	117.49	115.51	116.50
3112	NYSE	CPA	Mon, Apr 30, 2018	117.05	117.95	115.70	117.17
3111	NYSE	CPA	Fri, Apr 27, 2018	112.87	119.03	112.78	116.87
3110	NYSE	CPA	Thu, Apr 26, 2018	113.30	113.52	110.90	111.57
3109	NYSE	CPA	Wed, Apr 25, 2018	113.98	113.98	111.38	113.40
3108	NYSE	CPA	Tue, Apr 24, 2018	118.00	118.01	113.56	114.44
3107	NYSE	CPA	Mon, Apr 23, 2018	118.09	119.27	116.89	117.33
3106	NYSE	CPA	Fri, Apr 20, 2018	120.05	120.16	117.93	118.50
3105	NYSE	CPA	Thu, Apr 19, 2018	123.37	123.63	120.27	120.63
3104	NYSE	CPA	Wed, Apr 18, 2018	121.90	125.68	121.90	123.40
3103	NYSE	CPA	Tue, Apr 17, 2018	121.53	121.86	120.40	121.32
3102	NYSE	CPA	Mon, Apr 16, 2018	121.51	122.69	120.24	121.39
3101	NYSE	CPA	Fri, Apr 13, 2018	123.89	123.89	120.64	121.22
3100	NYSE	CPA	Thu, Apr 12, 2018	121.50	124.61	119.55	123.47
3099	NYSE	CPA	Wed, Apr 11, 2018	122.01	123.19	120.28	120.52
3098	NYSE	CPA	Tue, Apr 10, 2018	125.41	125.41	122.42	123.22
3097	NYSE	CPA	Mon, Apr 9, 2018	124.05	126.73	123.77	124.51
3096	NYSE	CPA	Fri, Apr 6, 2018	129.18	129.18	123.07	123.12
3095	NYSE	CPA	Thu, Apr 5, 2018	130.09	130.94	129.47	129.92
3094	NYSE	CPA	Wed, Apr 4, 2018	125.91	129.35	125.23	129.22
3093	NYSE	CPA	Tue, Apr 3, 2018	126.03	128.63	124.84	127.61
3092	NYSE	CPA	Mon, Apr 2, 2018	128.79	129.10	124.39	125.85
3091	NYSE	CPA	Thu, Mar 29, 2018	127.91	130.10	126.93	128.63
3090	NYSE	CPA	Wed, Mar 28, 2018	127.65	129.25	126.33	127.51
3089	NYSE	CPA	Tue, Mar 27, 2018	130.44	131.00	127.12	127.42
3088	NYSE	CPA	Mon, Mar 26, 2018	131.37	131.95	128.17	129.99
3087	NYSE	CPA	Fri, Mar 23, 2018	133.07	133.79	129.60	129.70
3086	NYSE	CPA	Thu, Mar 22, 2018	135.30	136.80	132.56	132.81
3085	NYSE	CPA	Wed, Mar 21, 2018	136.88	137.42	135.36	136.13
3084	NYSE	CPA	Tue, Mar 20, 2018	137.09	138.35	136.13	137.12
3083	NYSE	CPA	Mon, Mar 19, 2018	136.72	137.31	135.91	136.79
3082	NYSE	CPA	Fri, Mar 16, 2018	136.14	138.15	136.14	136.64
3081	NYSE	CPA	Thu, Mar 15, 2018	138.66	138.66	136.10	136.29
3080	NYSE	CPA	Wed, Mar 14, 2018	139.50	139.76	137.17	138.13
3079	NYSE	CPA	Tue, Mar 13, 2018	137.70	140.33	135.67	139.61
3078	NYSE	CPA	Mon, Mar 12, 2018	135.65	137.78	134.68	137.00
3077	NYSE	CPA	Fri, Mar 9, 2018	134.84	136.04	132.56	135.06
3076	NYSE	CPA	Thu, Mar 8, 2018	133.89	136.51	133.35	134.23
3075	NYSE	CPA	Wed, Mar 7, 2018	133.37	134.14	131.05	133.05
3074	NYSE	CPA	Tue, Mar 6, 2018	135.10	135.33	133.88	134.55
3073	NYSE	CPA	Mon, Mar 5, 2018	133.20	135.36	132.01	134.77
3072	NYSE	CPA	Fri, Mar 2, 2018	133.72	134.88	131.59	134.31
3071	NYSE	CPA	Thu, Mar 1, 2018	136.49	137.07	134.12	134.94
3070	NYSE	CPA	Wed, Feb 28, 2018	137.29	138.22	135.84	135.97
3069	NYSE	CPA	Tue, Feb 27, 2018	139.43	139.73	136.05	136.60
3068	NYSE	CPA	Mon, Feb 26, 2018	140.00	141.00	138.34	138.98
3067	NYSE	CPA	Fri, Feb 23, 2018	138.38	139.61	136.37	139.56
3066	NYSE	CPA	Thu, Feb 22, 2018	134.27	138.61	127.69	136.93
3065	NYSE	CPA	Wed, Feb 21, 2018	132.24	135.38	130.64	132.49
3064	NYSE	CPA	Tue, Feb 20, 2018	130.30	132.28	130.01	131.54
3063	NYSE	CPA	Fri, Feb 16, 2018	130.98	132.44	130.32	130.66
3062	NYSE	CPA	Thu, Feb 15, 2018	131.39	131.69	129.56	130.70
3061	NYSE	CPA	Wed, Feb 14, 2018	127.61	130.81	127.07	130.40
3060	NYSE	CPA	Tue, Feb 13, 2018	127.82	130.74	126.60	128.15
3059	NYSE	CPA	Mon, Feb 12, 2018	126.66	128.70	125.59	127.81
3058	NYSE	CPA	Fri, Feb 9, 2018	126.28	127.00	122.20	125.41
3057	NYSE	CPA	Thu, Feb 8, 2018	129.01	130.01	125.24	125.24
3056	NYSE	CPA	Wed, Feb 7, 2018	129.05	130.50	128.48	128.95
3055	NYSE	CPA	Tue, Feb 6, 2018	124.26	129.75	122.03	129.09
3054	NYSE	CPA	Mon, Feb 5, 2018	130.68	130.68	126.32	126.77
3053	NYSE	CPA	Fri, Feb 2, 2018	136.45	136.45	131.80	132.22
3052	NYSE	CPA	Thu, Feb 1, 2018	137.86	138.27	135.97	137.20
3051	NYSE	CPA	Wed, Jan 31, 2018	135.37	139.34	134.90	138.33
3050	NYSE	CPA	Tue, Jan 30, 2018	134.78	135.15	133.61	134.43
3049	NYSE	CPA	Mon, Jan 29, 2018	137.58	137.58	134.96	135.11
3048	NYSE	CPA	Fri, Jan 26, 2018	137.88	137.96	136.41	137.57
3047	NYSE	CPA	Thu, Jan 25, 2018	136.85	137.40	135.66	136.96
3046	NYSE	CPA	Wed, Jan 24, 2018	135.20	137.15	134.25	136.87
3045	NYSE	CPA	Tue, Jan 23, 2018	137.66	138.15	135.66	135.84
3044	NYSE	CPA	Mon, Jan 22, 2018	137.46	137.77	136.11	137.40
3043	NYSE	CPA	Fri, Jan 19, 2018	137.61	138.21	136.57	137.63
3042	NYSE	CPA	Thu, Jan 18, 2018	138.02	138.99	136.63	136.70
3041	NYSE	CPA	Wed, Jan 17, 2018	138.64	138.95	137.19	138.40
3040	NYSE	CPA	Tue, Jan 16, 2018	141.21	141.21	137.94	138.05
3039	NYSE	CPA	Fri, Jan 12, 2018	138.75	141.34	138.19	141.01
3038	NYSE	CPA	Thu, Jan 11, 2018	133.31	138.58	133.31	137.71
3037	NYSE	CPA	Wed, Jan 10, 2018	131.58	132.15	130.37	132.02
3036	NYSE	CPA	Tue, Jan 9, 2018	131.97	132.28	131.04	131.18
3035	NYSE	CPA	Mon, Jan 8, 2018	133.48	133.97	130.80	131.92
3034	NYSE	CPA	Fri, Jan 5, 2018	135.54	135.65	133.46	134.14
3033	NYSE	CPA	Thu, Jan 4, 2018	137.94	137.94	134.56	134.75
3032	NYSE	CPA	Wed, Jan 3, 2018	137.49	137.92	136.60	136.89
3031	NYSE	CPA	Tue, Jan 2, 2018	134.97	137.82	133.92	137.82
3030	NYSE	CPA	Fri, Dec 29, 2017	136.40	136.88	133.91	134.06
3029	NYSE	CPA	Thu, Dec 28, 2017	136.35	136.76	135.27	136.47
3028	NYSE	CPA	Wed, Dec 27, 2017	136.30	136.38	135.33	135.75
3027	NYSE	CPA	Tue, Dec 26, 2017	135.11	137.38	134.79	136.45
3026	NYSE	CPA	Fri, Dec 22, 2017	136.64	136.68	134.49	135.20
3025	NYSE	CPA	Thu, Dec 21, 2017	138.72	138.72	136.19	136.24
3024	NYSE	CPA	Wed, Dec 20, 2017	138.00	138.61	136.82	138.19
3023	NYSE	CPA	Tue, Dec 19, 2017	135.57	137.89	135.30	137.40
3022	NYSE	CPA	Mon, Dec 18, 2017	134.05	136.14	133.26	135.31
3021	NYSE	CPA	Fri, Dec 15, 2017	133.80	134.29	131.14	133.48
3020	NYSE	CPA	Thu, Dec 14, 2017	134.58	134.58	132.55	133.27
3019	NYSE	CPA	Wed, Dec 13, 2017	134.80	135.04	133.62	133.76
3018	NYSE	CPA	Tue, Dec 12, 2017	135.16	135.91	133.84	134.40
3017	NYSE	CPA	Mon, Dec 11, 2017	134.48	135.38	133.94	135.09
3016	NYSE	CPA	Fri, Dec 8, 2017	134.82	136.01	134.27	134.46
3015	NYSE	CPA	Thu, Dec 7, 2017	133.22	134.98	132.84	134.63
3014	NYSE	CPA	Wed, Dec 6, 2017	135.81	135.89	133.57	134.19
3013	NYSE	CPA	Tue, Dec 5, 2017	135.33	136.07	133.32	135.34
3012	NYSE	CPA	Mon, Dec 4, 2017	135.36	136.25	132.89	134.74
3011	NYSE	CPA	Fri, Dec 1, 2017	134.22	135.49	132.99	133.49
3010	NYSE	CPA	Thu, Nov 30, 2017	134.77	135.14	133.22	134.19
3009	NYSE	CPA	Wed, Nov 29, 2017	134.71	136.28	134.25	134.97
3008	NYSE	CPA	Tue, Nov 28, 2017	132.28	136.83	132.18	134.50
3007	NYSE	CPA	Mon, Nov 27, 2017	133.11	133.55	130.01	131.17
3006	NYSE	CPA	Fri, Nov 24, 2017	135.50	135.50	132.57	133.77
3005	NYSE	CPA	Wed, Nov 22, 2017	137.04	137.15	134.80	134.87
3004	NYSE	CPA	Tue, Nov 21, 2017	135.75	138.69	135.51	137.68
3003	NYSE	CPA	Mon, Nov 20, 2017	132.00	134.91	131.44	134.72
3002	NYSE	CPA	Fri, Nov 17, 2017	128.03	131.87	127.77	131.78
3001	NYSE	CPA	Thu, Nov 16, 2017	127.44	128.77	126.16	127.93
3000	NYSE	CPA	Wed, Nov 15, 2017	122.37	126.76	122.37	126.45
2999	NYSE	CPA	Tue, Nov 14, 2017	123.12	124.05	122.43	123.56
2998	NYSE	CPA	Mon, Nov 13, 2017	122.98	124.85	122.98	123.12
2997	NYSE	CPA	Fri, Nov 10, 2017	124.59	125.53	122.12	122.99
2996	NYSE	CPA	Thu, Nov 9, 2017	128.46	130.21	123.97	124.32
2995	NYSE	CPA	Wed, Nov 8, 2017	123.03	123.98	121.09	122.12
2994	NYSE	CPA	Tue, Nov 7, 2017	125.13	125.54	122.23	122.39
2993	NYSE	CPA	Mon, Nov 6, 2017	124.01	126.35	123.36	126.07
2992	NYSE	CPA	Fri, Nov 3, 2017	124.42	125.04	121.71	123.78
2991	NYSE	CPA	Thu, Nov 2, 2017	124.48	125.61	123.53	124.11
2990	NYSE	CPA	Wed, Nov 1, 2017	123.89	125.72	123.62	124.07
2989	NYSE	CPA	Tue, Oct 31, 2017	124.60	124.74	122.47	123.19
2988	NYSE	CPA	Mon, Oct 30, 2017	122.14	124.88	121.45	124.47
2987	NYSE	CPA	Fri, Oct 27, 2017	125.31	126.25	120.22	122.55
2986	NYSE	CPA	Thu, Oct 26, 2017	127.63	129.00	125.31	125.70
2985	NYSE	CPA	Wed, Oct 25, 2017	127.63	128.00	125.67	126.83
2984	NYSE	CPA	Tue, Oct 24, 2017	126.93	127.95	125.33	127.32
2983	NYSE	CPA	Mon, Oct 23, 2017	125.78	127.15	125.45	126.76
2982	NYSE	CPA	Fri, Oct 20, 2017	126.20	127.67	125.57	125.89
2981	NYSE	CPA	Thu, Oct 19, 2017	127.27	127.69	124.75	126.24
2980	NYSE	CPA	Wed, Oct 18, 2017	126.84	127.86	125.93	127.44
2979	NYSE	CPA	Tue, Oct 17, 2017	130.08	130.20	125.71	126.60
2978	NYSE	CPA	Mon, Oct 16, 2017	129.60	130.21	127.63	129.30
2977	NYSE	CPA	Fri, Oct 13, 2017	128.67	130.24	128.67	129.53
2976	NYSE	CPA	Thu, Oct 12, 2017	128.62	129.58	127.55	128.82
2975	NYSE	CPA	Wed, Oct 11, 2017	129.91	131.11	127.91	128.40
2974	NYSE	CPA	Tue, Oct 10, 2017	128.00	130.60	126.87	130.19
2973	NYSE	CPA	Mon, Oct 9, 2017	127.00	127.96	125.48	126.08
2972	NYSE	CPA	Fri, Oct 6, 2017	127.01	127.60	126.23	126.90
2971	NYSE	CPA	Thu, Oct 5, 2017	128.86	130.05	127.22	127.44
2970	NYSE	CPA	Wed, Oct 4, 2017	131.26	131.70	128.75	129.37
2969	NYSE	CPA	Tue, Oct 3, 2017	126.25	131.15	125.40	131.02
2968	NYSE	CPA	Mon, Oct 2, 2017	125.17	125.95	124.31	125.73
2967	NYSE	CPA	Fri, Sep 29, 2017	122.91	124.77	122.32	124.53
2966	NYSE	CPA	Thu, Sep 28, 2017	123.43	123.85	121.02	122.68
2965	NYSE	CPA	Wed, Sep 27, 2017	126.27	126.27	122.74	124.16
2964	NYSE	CPA	Tue, Sep 26, 2017	128.05	128.87	124.14	125.88
2963	NYSE	CPA	Mon, Sep 25, 2017	131.49	131.87	128.02	128.48
2962	NYSE	CPA	Fri, Sep 22, 2017	130.10	131.78	129.51	131.58
2961	NYSE	CPA	Thu, Sep 21, 2017	129.32	130.01	127.43	129.87
2960	NYSE	CPA	Wed, Sep 20, 2017	129.80	130.71	128.68	129.28
2959	NYSE	CPA	Tue, Sep 19, 2017	130.32	130.44	128.57	129.66
2958	NYSE	CPA	Mon, Sep 18, 2017	134.25	134.25	129.67	130.10
2957	NYSE	CPA	Fri, Sep 15, 2017	133.11	134.13	132.53	134.01
2956	NYSE	CPA	Thu, Sep 14, 2017	132.46	133.42	131.79	133.19
2955	NYSE	CPA	Wed, Sep 13, 2017	132.74	133.61	132.17	132.67
2954	NYSE	CPA	Tue, Sep 12, 2017	132.20	133.81	132.04	133.11
2953	NYSE	CPA	Mon, Sep 11, 2017	131.20	132.96	130.99	132.42
2952	NYSE	CPA	Fri, Sep 8, 2017	131.36	131.36	129.89	130.76
2951	NYSE	CPA	Thu, Sep 7, 2017	129.84	133.77	129.28	131.54
2950	NYSE	CPA	Wed, Sep 6, 2017	128.69	130.00	126.69	129.08
2949	NYSE	CPA	Tue, Sep 5, 2017	127.07	129.23	126.59	128.62
2948	NYSE	CPA	Fri, Sep 1, 2017	124.55	127.49	124.01	127.08
2947	NYSE	CPA	Thu, Aug 31, 2017	122.95	124.26	122.10	124.07
2946	NYSE	CPA	Wed, Aug 30, 2017	121.16	122.99	119.96	122.31
2945	NYSE	CPA	Tue, Aug 29, 2017	119.98	121.47	119.60	121.33
2944	NYSE	CPA	Mon, Aug 28, 2017	121.25	121.95	119.83	120.52
2943	NYSE	CPA	Fri, Aug 25, 2017	119.40	121.75	118.63	121.26
2942	NYSE	CPA	Thu, Aug 24, 2017	120.07	120.52	118.36	118.61
2941	NYSE	CPA	Wed, Aug 23, 2017	122.24	122.88	119.44	119.86
2940	NYSE	CPA	Tue, Aug 22, 2017	124.05	125.15	122.02	122.61
2939	NYSE	CPA	Mon, Aug 21, 2017	125.00	125.54	123.44	123.72
2938	NYSE	CPA	Fri, Aug 18, 2017	124.40	125.26	123.50	125.07
2937	NYSE	CPA	Thu, Aug 17, 2017	125.43	126.80	124.24	124.39
2936	NYSE	CPA	Wed, Aug 16, 2017	126.06	126.55	125.41	125.86
2935	NYSE	CPA	Tue, Aug 15, 2017	124.79	126.65	124.00	125.68
2934	NYSE	CPA	Mon, Aug 14, 2017	122.40	125.46	121.96	124.69
2933	NYSE	CPA	Fri, Aug 11, 2017	123.43	124.93	120.58	121.12
2932	NYSE	CPA	Thu, Aug 10, 2017	126.01	127.29	122.05	123.85
2931	NYSE	CPA	Wed, Aug 9, 2017	125.10	125.75	123.57	123.81
2930	NYSE	CPA	Tue, Aug 8, 2017	127.43	127.49	125.13	125.27
2929	NYSE	CPA	Mon, Aug 7, 2017	126.76	127.66	126.52	127.02
2928	NYSE	CPA	Fri, Aug 4, 2017	126.98	126.98	125.28	126.27
2927	NYSE	CPA	Thu, Aug 3, 2017	125.78	127.24	125.43	126.74
2926	NYSE	CPA	Wed, Aug 2, 2017	126.00	126.45	124.13	126.38
2925	NYSE	CPA	Tue, Aug 1, 2017	126.00	126.93	124.01	125.95
2924	NYSE	CPA	Mon, Jul 31, 2017	126.49	127.47	124.76	125.46
2923	NYSE	CPA	Fri, Jul 28, 2017	125.27	127.89	124.99	126.06
2922	NYSE	CPA	Thu, Jul 27, 2017	127.50	127.50	124.46	125.52
2921	NYSE	CPA	Wed, Jul 26, 2017	127.70	127.98	125.46	127.26
2920	NYSE	CPA	Tue, Jul 25, 2017	129.23	129.43	126.68	127.10
2919	NYSE	CPA	Mon, Jul 24, 2017	129.82	130.67	128.39	128.79
2918	NYSE	CPA	Fri, Jul 21, 2017	129.59	130.57	128.29	129.99
2917	NYSE	CPA	Thu, Jul 20, 2017	128.52	130.58	127.02	129.47
2916	NYSE	CPA	Wed, Jul 19, 2017	130.71	131.41	127.79	127.95
2915	NYSE	CPA	Tue, Jul 18, 2017	132.87	133.49	129.65	129.90
2914	NYSE	CPA	Mon, Jul 17, 2017	131.87	133.70	131.35	133.14
2913	NYSE	CPA	Fri, Jul 14, 2017	131.00	131.86	129.83	131.30
2912	NYSE	CPA	Thu, Jul 13, 2017	129.00	131.74	128.92	130.62
2911	NYSE	CPA	Wed, Jul 12, 2017	126.04	131.07	125.99	129.09
2910	NYSE	CPA	Tue, Jul 11, 2017	123.75	126.79	122.77	124.84
2909	NYSE	CPA	Mon, Jul 10, 2017	123.33	124.23	122.68	123.76
2908	NYSE	CPA	Fri, Jul 7, 2017	120.40	124.45	120.35	123.35
2907	NYSE	CPA	Thu, Jul 6, 2017	119.17	122.98	118.87	120.71
2906	NYSE	CPA	Wed, Jul 5, 2017	117.13	119.72	116.54	119.71
2905	NYSE	CPA	Mon, Jul 3, 2017	118.05	118.19	116.54	117.29
2904	NYSE	CPA	Fri, Jun 30, 2017	118.00	118.00	115.56	117.00
2903	NYSE	CPA	Thu, Jun 29, 2017	116.25	118.14	115.50	117.21
2902	NYSE	CPA	Wed, Jun 28, 2017	115.72	117.00	115.31	116.26
2901	NYSE	CPA	Tue, Jun 27, 2017	114.21	116.44	114.21	115.21
2900	NYSE	CPA	Mon, Jun 26, 2017	114.18	116.95	114.18	114.94
2899	NYSE	CPA	Fri, Jun 23, 2017	113.24	114.40	112.29	113.85
2898	NYSE	CPA	Thu, Jun 22, 2017	115.20	115.20	112.33	113.09
2897	NYSE	CPA	Wed, Jun 21, 2017	115.07	115.84	113.89	114.34
2896	NYSE	CPA	Tue, Jun 20, 2017	117.88	118.04	113.65	114.45
2895	NYSE	CPA	Mon, Jun 19, 2017	113.96	119.11	113.09	118.06
2894	NYSE	CPA	Fri, Jun 16, 2017	112.46	113.14	112.05	112.63
2893	NYSE	CPA	Thu, Jun 15, 2017	111.37	113.29	110.54	112.73
2892	NYSE	CPA	Wed, Jun 14, 2017	115.21	115.21	112.62	113.45
2891	NYSE	CPA	Tue, Jun 13, 2017	113.90	115.12	112.80	114.17
2890	NYSE	CPA	Mon, Jun 12, 2017	113.61	114.10	110.96	113.84
2889	NYSE	CPA	Fri, Jun 9, 2017	114.32	115.30	113.49	113.85
2888	NYSE	CPA	Thu, Jun 8, 2017	113.76	114.88	113.42	114.08
2887	NYSE	CPA	Wed, Jun 7, 2017	110.74	113.82	110.66	113.68
2886	NYSE	CPA	Tue, Jun 6, 2017	111.45	112.61	110.42	111.16
2885	NYSE	CPA	Mon, Jun 5, 2017	112.36	113.15	111.47	112.29
2884	NYSE	CPA	Fri, Jun 2, 2017	113.16	113.94	111.90	111.98
2883	NYSE	CPA	Thu, Jun 1, 2017	113.78	115.21	112.75	113.04
2882	NYSE	CPA	Wed, May 31, 2017	112.04	113.74	111.26	113.04
2881	NYSE	CPA	Tue, May 30, 2017	111.41	111.97	110.85	111.38
2880	NYSE	CPA	Fri, May 26, 2017	111.76	112.65	110.35	111.69
2879	NYSE	CPA	Thu, May 25, 2017	109.92	112.12	109.92	111.49
2878	NYSE	CPA	Wed, May 24, 2017	109.53	110.06	109.20	109.64
2877	NYSE	CPA	Tue, May 23, 2017	110.24	110.84	108.78	109.27
2876	NYSE	CPA	Mon, May 22, 2017	108.93	110.40	107.98	109.60
2875	NYSE	CPA	Fri, May 19, 2017	109.34	110.69	107.90	108.37
2874	NYSE	CPA	Thu, May 18, 2017	114.66	114.66	108.53	108.90
2873	NYSE	CPA	Wed, May 17, 2017	122.20	122.99	118.24	118.24
2872	NYSE	CPA	Tue, May 16, 2017	123.39	124.10	122.57	122.98
2871	NYSE	CPA	Mon, May 15, 2017	121.05	123.62	120.66	123.05
2870	NYSE	CPA	Fri, May 12, 2017	120.61	121.75	119.25	120.32
2869	NYSE	CPA	Thu, May 11, 2017	122.00	122.85	116.77	119.71
2868	NYSE	CPA	Wed, May 10, 2017	124.36	125.78	123.29	125.57
2867	NYSE	CPA	Tue, May 9, 2017	122.99	124.61	122.56	123.62
2866	NYSE	CPA	Mon, May 8, 2017	122.50	122.65	119.91	122.12
2865	NYSE	CPA	Fri, May 5, 2017	121.68	122.16	120.96	121.98
2864	NYSE	CPA	Thu, May 4, 2017	121.84	122.10	119.70	121.63
2863	NYSE	CPA	Wed, May 3, 2017	117.84	122.27	117.19	121.66
2862	NYSE	CPA	Tue, May 2, 2017	116.09	118.16	115.99	117.10
2861	NYSE	CPA	Mon, May 1, 2017	117.00	117.80	115.65	115.67
2860	NYSE	CPA	Fri, Apr 28, 2017	115.50	117.00	115.50	116.42
2859	NYSE	CPA	Thu, Apr 27, 2017	115.27	116.74	113.05	115.45
2858	NYSE	CPA	Wed, Apr 26, 2017	114.16	115.77	112.34	115.13
2857	NYSE	CPA	Tue, Apr 25, 2017	114.64	115.69	113.16	113.51
2856	NYSE	CPA	Mon, Apr 24, 2017	115.04	116.00	114.25	114.72
2855	NYSE	CPA	Fri, Apr 21, 2017	115.17	115.47	114.08	114.31
2854	NYSE	CPA	Thu, Apr 20, 2017	115.28	115.45	114.21	115.22
2853	NYSE	CPA	Wed, Apr 19, 2017	114.58	115.03	113.54	114.43
2852	NYSE	CPA	Tue, Apr 18, 2017	115.30	116.07	114.05	114.07
2851	NYSE	CPA	Mon, Apr 17, 2017	114.58	116.54	114.50	116.20
2850	NYSE	CPA	Thu, Apr 13, 2017	114.66	116.32	114.46	114.57
2849	NYSE	CPA	Wed, Apr 12, 2017	115.31	116.32	114.72	114.98
2848	NYSE	CPA	Tue, Apr 11, 2017	114.38	115.16	112.02	115.10
2847	NYSE	CPA	Mon, Apr 10, 2017	115.00	115.00	113.42	113.58
2846	NYSE	CPA	Fri, Apr 7, 2017	114.80	117.00	114.58	114.93
2845	NYSE	CPA	Thu, Apr 6, 2017	112.93	115.22	112.02	115.08
2844	NYSE	CPA	Wed, Apr 5, 2017	111.77	113.13	111.57	112.64
2843	NYSE	CPA	Tue, Apr 4, 2017	112.74	112.74	110.81	111.20
2842	NYSE	CPA	Mon, Apr 3, 2017	112.25	113.21	111.49	112.72
2841	NYSE	CPA	Fri, Mar 31, 2017	111.14	112.80	110.30	112.25
2840	NYSE	CPA	Thu, Mar 30, 2017	110.59	111.89	110.50	111.22
2839	NYSE	CPA	Wed, Mar 29, 2017	109.51	110.96	109.38	110.90
2838	NYSE	CPA	Tue, Mar 28, 2017	107.82	110.15	107.82	109.50
2837	NYSE	CPA	Mon, Mar 27, 2017	108.34	109.42	107.76	108.74
2836	NYSE	CPA	Fri, Mar 24, 2017	109.41	110.00	108.55	109.14
2835	NYSE	CPA	Thu, Mar 23, 2017	108.94	110.06	108.66	109.03
2834	NYSE	CPA	Wed, Mar 22, 2017	107.50	109.68	106.10	109.34
2833	NYSE	CPA	Tue, Mar 21, 2017	111.10	111.41	107.62	107.81
2832	NYSE	CPA	Mon, Mar 20, 2017	110.74	112.00	109.01	110.68
2831	NYSE	CPA	Fri, Mar 17, 2017	110.00	111.37	109.91	110.73
2830	NYSE	CPA	Thu, Mar 16, 2017	108.90	110.00	108.20	109.90
2829	NYSE	CPA	Wed, Mar 15, 2017	104.80	108.21	104.80	107.96
2828	NYSE	CPA	Tue, Mar 14, 2017	106.49	107.82	105.02	105.21
2827	NYSE	CPA	Mon, Mar 13, 2017	105.93	107.38	105.59	107.07
2826	NYSE	CPA	Fri, Mar 10, 2017	106.32	107.02	104.59	105.54
2825	NYSE	CPA	Thu, Mar 9, 2017	105.37	108.62	104.89	105.44
2824	NYSE	CPA	Wed, Mar 8, 2017	105.76	106.36	104.78	105.03
2823	NYSE	CPA	Tue, Mar 7, 2017	106.96	107.73	104.68	105.15
2822	NYSE	CPA	Mon, Mar 6, 2017	106.83	108.40	105.55	107.36
2821	NYSE	CPA	Fri, Mar 3, 2017	105.60	107.10	105.26	106.85
2820	NYSE	CPA	Thu, Mar 2, 2017	107.03	107.65	105.05	105.53
2819	NYSE	CPA	Wed, Mar 1, 2017	107.15	108.23	107.06	107.07
2818	NYSE	CPA	Tue, Feb 28, 2017	106.51	108.26	106.27	106.49
2817	NYSE	CPA	Mon, Feb 27, 2017	105.12	107.33	105.04	106.10
2816	NYSE	CPA	Fri, Feb 24, 2017	105.50	107.58	104.97	105.41
2815	NYSE	CPA	Thu, Feb 23, 2017	107.20	108.25	105.69	106.78
2814	NYSE	CPA	Wed, Feb 22, 2017	104.63	107.41	104.40	107.20
2813	NYSE	CPA	Tue, Feb 21, 2017	103.01	106.51	102.58	105.39
2812	NYSE	CPA	Fri, Feb 17, 2017	105.27	105.54	101.84	103.41
2811	NYSE	CPA	Thu, Feb 16, 2017	99.95	106.31	99.93	104.93
2810	NYSE	CPA	Wed, Feb 15, 2017	100.09	100.71	97.75	98.82
2809	NYSE	CPA	Tue, Feb 14, 2017	102.82	103.37	98.60	99.39
2808	NYSE	CPA	Mon, Feb 13, 2017	98.36	103.92	98.36	103.43
2807	NYSE	CPA	Fri, Feb 10, 2017	97.21	99.00	97.06	98.06
2806	NYSE	CPA	Thu, Feb 9, 2017	94.23	97.02	94.23	96.19
2805	NYSE	CPA	Wed, Feb 8, 2017	94.73	95.44	92.98	94.25
2804	NYSE	CPA	Tue, Feb 7, 2017	95.29	96.30	94.32	94.90
2803	NYSE	CPA	Mon, Feb 6, 2017	96.65	96.78	94.78	95.19
2802	NYSE	CPA	Fri, Feb 3, 2017	96.70	97.20	95.44	96.17
2801	NYSE	CPA	Thu, Feb 2, 2017	95.82	96.73	95.45	96.53
2800	NYSE	CPA	Wed, Feb 1, 2017	98.01	98.90	95.68	96.00
2799	NYSE	CPA	Tue, Jan 31, 2017	96.74	97.78	95.56	97.49
2798	NYSE	CPA	Mon, Jan 30, 2017	97.51	97.99	96.06	96.80
2797	NYSE	CPA	Fri, Jan 27, 2017	99.00	99.00	96.98	98.28
2796	NYSE	CPA	Thu, Jan 26, 2017	98.48	100.23	98.48	98.84
2795	NYSE	CPA	Wed, Jan 25, 2017	97.44	99.25	97.18	98.89
2794	NYSE	CPA	Tue, Jan 24, 2017	97.91	99.33	97.06	97.75
2793	NYSE	CPA	Mon, Jan 23, 2017	98.45	98.62	96.87	98.08
2792	NYSE	CPA	Fri, Jan 20, 2017	96.07	98.33	96.07	97.89
2791	NYSE	CPA	Thu, Jan 19, 2017	95.69	96.89	95.69	96.65
2790	NYSE	CPA	Wed, Jan 18, 2017	95.95	96.25	95.41	95.99
2789	NYSE	CPA	Tue, Jan 17, 2017	94.40	96.31	94.21	95.87
2788	NYSE	CPA	Fri, Jan 13, 2017	94.78	95.50	93.87	94.44
2787	NYSE	CPA	Thu, Jan 12, 2017	92.71	95.04	92.57	94.54
2786	NYSE	CPA	Wed, Jan 11, 2017	93.30	93.59	92.05	92.56
2785	NYSE	CPA	Tue, Jan 10, 2017	91.52	93.22	91.06	93.06
2784	NYSE	CPA	Mon, Jan 9, 2017	93.15	93.28	90.85	91.03
2783	NYSE	CPA	Fri, Jan 6, 2017	92.95	93.79	92.27	92.85
2782	NYSE	CPA	Thu, Jan 5, 2017	91.60	93.80	91.57	93.15
2781	NYSE	CPA	Wed, Jan 4, 2017	92.63	92.68	90.89	91.55
2780	NYSE	CPA	Tue, Jan 3, 2017	90.86	92.26	90.86	92.14
2779	NYSE	CPA	Fri, Dec 30, 2016	91.87	91.88	90.51	90.83
2778	NYSE	CPA	Thu, Dec 29, 2016	92.07	92.47	90.79	91.75
2777	NYSE	CPA	Wed, Dec 28, 2016	93.02	93.63	91.17	91.66
2776	NYSE	CPA	Tue, Dec 27, 2016	92.47	93.97	92.25	92.88
2775	NYSE	CPA	Fri, Dec 23, 2016	91.27	93.00	91.08	92.45
2774	NYSE	CPA	Thu, Dec 22, 2016	92.71	92.96	90.80	91.58
2773	NYSE	CPA	Wed, Dec 21, 2016	93.35	93.67	92.52	92.91
2772	NYSE	CPA	Tue, Dec 20, 2016	92.53	93.70	92.22	93.50
2771	NYSE	CPA	Mon, Dec 19, 2016	91.05	92.15	90.15	92.07
2770	NYSE	CPA	Fri, Dec 16, 2016	94.81	95.20	90.62	90.79
2769	NYSE	CPA	Thu, Dec 15, 2016	91.88	95.24	91.88	94.59
2768	NYSE	CPA	Wed, Dec 14, 2016	94.51	95.36	92.41	92.50
2767	NYSE	CPA	Tue, Dec 13, 2016	92.70	95.18	92.70	94.83
2766	NYSE	CPA	Mon, Dec 12, 2016	92.84	93.14	91.77	92.22
2765	NYSE	CPA	Fri, Dec 9, 2016	92.41	93.49	91.95	92.78
2764	NYSE	CPA	Thu, Dec 8, 2016	91.49	92.52	90.90	92.44
2763	NYSE	CPA	Wed, Dec 7, 2016	91.85	92.84	91.34	91.50
2762	NYSE	CPA	Tue, Dec 6, 2016	91.44	92.10	90.26	91.83
2761	NYSE	CPA	Mon, Dec 5, 2016	91.32	92.38	90.64	91.57
2760	NYSE	CPA	Fri, Dec 2, 2016	88.50	91.69	88.50	90.68
2759	NYSE	CPA	Thu, Dec 1, 2016	89.12	90.78	87.81	88.09
2758	NYSE	CPA	Wed, Nov 30, 2016	88.97	89.92	88.07	88.87
2757	NYSE	CPA	Tue, Nov 29, 2016	88.29	90.40	88.27	88.82
2756	NYSE	CPA	Mon, Nov 28, 2016	91.54	91.54	87.69	87.72
2755	NYSE	CPA	Fri, Nov 25, 2016	91.87	91.99	90.71	91.59
2754	NYSE	CPA	Wed, Nov 23, 2016	92.36	93.45	90.26	91.53
2753	NYSE	CPA	Tue, Nov 22, 2016	93.95	94.64	91.80	93.44
2752	NYSE	CPA	Mon, Nov 21, 2016	93.20	94.18	92.87	92.92
2751	NYSE	CPA	Fri, Nov 18, 2016	91.67	92.81	90.77	92.68
2750	NYSE	CPA	Thu, Nov 17, 2016	91.53	92.48	89.91	91.50
2749	NYSE	CPA	Wed, Nov 16, 2016	90.57	91.75	88.78	91.00
2748	NYSE	CPA	Tue, Nov 15, 2016	88.35	90.58	88.00	88.99
2747	NYSE	CPA	Mon, Nov 14, 2016	85.14	88.26	85.10	88.00
2746	NYSE	CPA	Fri, Nov 11, 2016	90.29	91.39	83.34	85.23
2745	NYSE	CPA	Thu, Nov 10, 2016	94.25	97.00	90.61	91.15
2744	NYSE	CPA	Wed, Nov 9, 2016	92.00	95.78	91.00	93.17
2743	NYSE	CPA	Tue, Nov 8, 2016	90.48	91.93	88.68	91.56
2742	NYSE	CPA	Mon, Nov 7, 2016	90.52	92.31	89.90	90.46
2741	NYSE	CPA	Fri, Nov 4, 2016	88.93	91.84	88.21	88.91
2740	NYSE	CPA	Thu, Nov 3, 2016	91.11	92.16	89.26	89.34
2739	NYSE	CPA	Wed, Nov 2, 2016	89.94	91.37	89.36	90.61
2738	NYSE	CPA	Tue, Nov 1, 2016	92.32	93.26	89.77	90.03
2737	NYSE	CPA	Mon, Oct 31, 2016	93.16	93.53	91.31	92.23
2736	NYSE	CPA	Fri, Oct 28, 2016	92.15	92.95	90.83	92.56
2735	NYSE	CPA	Thu, Oct 27, 2016	90.11	92.56	89.91	92.35
2734	NYSE	CPA	Wed, Oct 26, 2016	92.00	92.21	89.77	90.11
2733	NYSE	CPA	Tue, Oct 25, 2016	93.38	95.00	93.00	93.13
2732	NYSE	CPA	Mon, Oct 24, 2016	94.47	94.91	92.78	93.60
2731	NYSE	CPA	Fri, Oct 21, 2016	92.92	94.72	92.01	93.99
2730	NYSE	CPA	Thu, Oct 20, 2016	91.78	93.95	91.30	93.51
2729	NYSE	CPA	Wed, Oct 19, 2016	92.01	92.77	91.69	92.47
2728	NYSE	CPA	Tue, Oct 18, 2016	92.00	92.43	90.87	92.01
2727	NYSE	CPA	Mon, Oct 17, 2016	89.88	91.87	89.78	90.69
2726	NYSE	CPA	Fri, Oct 14, 2016	89.26	90.74	88.55	90.09
2725	NYSE	CPA	Thu, Oct 13, 2016	86.02	88.90	85.45	88.68
2724	NYSE	CPA	Wed, Oct 12, 2016	85.22	87.16	85.09	86.53
2723	NYSE	CPA	Tue, Oct 11, 2016	87.15	87.74	84.49	85.08
2722	NYSE	CPA	Mon, Oct 10, 2016	86.07	88.45	85.31	86.90
2721	NYSE	CPA	Fri, Oct 7, 2016	84.37	85.09	83.34	84.39
2720	NYSE	CPA	Thu, Oct 6, 2016	85.22	85.93	83.32	84.63
2719	NYSE	CPA	Wed, Oct 5, 2016	84.01	86.73	84.01	85.98
2718	NYSE	CPA	Tue, Oct 4, 2016	87.49	87.68	83.26	84.21
2717	NYSE	CPA	Mon, Oct 3, 2016	87.82	89.21	86.53	87.00
2716	NYSE	CPA	Fri, Sep 30, 2016	87.33	88.71	86.35	87.93
2715	NYSE	CPA	Thu, Sep 29, 2016	85.51	88.58	85.04	87.31
2714	NYSE	CPA	Wed, Sep 28, 2016	86.33	86.74	85.06	85.86
2713	NYSE	CPA	Tue, Sep 27, 2016	86.45	87.22	84.33	86.14
2712	NYSE	CPA	Mon, Sep 26, 2016	90.05	90.75	85.92	86.15
2711	NYSE	CPA	Fri, Sep 23, 2016	86.97	90.67	86.33	90.50
2710	NYSE	CPA	Thu, Sep 22, 2016	90.00	90.25	87.06	87.83
2709	NYSE	CPA	Wed, Sep 21, 2016	90.10	90.10	87.32	88.96
2708	NYSE	CPA	Tue, Sep 20, 2016	89.95	89.99	85.96	89.02
2707	NYSE	CPA	Mon, Sep 19, 2016	90.00	90.34	88.09	88.19
2706	NYSE	CPA	Fri, Sep 16, 2016	88.81	89.49	88.22	88.80
2705	NYSE	CPA	Thu, Sep 15, 2016	88.87	89.73	87.74	89.20
2704	NYSE	CPA	Wed, Sep 14, 2016	87.01	89.06	87.01	87.68
2703	NYSE	CPA	Tue, Sep 13, 2016	89.00	89.76	85.35	87.16
2702	NYSE	CPA	Mon, Sep 12, 2016	82.61	89.25	82.42	88.95
2701	NYSE	CPA	Fri, Sep 9, 2016	84.47	84.92	81.99	83.44
2700	NYSE	CPA	Thu, Sep 8, 2016	80.89	85.97	80.53	85.70
2699	NYSE	CPA	Wed, Sep 7, 2016	77.68	79.52	77.68	79.51
2698	NYSE	CPA	Tue, Sep 6, 2016	77.78	77.84	77.03	77.58
2697	NYSE	CPA	Fri, Sep 2, 2016	77.12	78.19	77.04	77.42
2696	NYSE	CPA	Thu, Sep 1, 2016	76.69	77.17	75.81	76.79
2695	NYSE	CPA	Wed, Aug 31, 2016	77.88	77.95	75.74	76.43
2694	NYSE	CPA	Tue, Aug 30, 2016	78.60	78.73	77.37	77.95
2693	NYSE	CPA	Mon, Aug 29, 2016	78.15	79.21	78.15	78.74
2692	NYSE	CPA	Fri, Aug 26, 2016	81.20	81.86	78.71	79.00
2691	NYSE	CPA	Thu, Aug 25, 2016	81.27	81.97	80.49	80.99
2690	NYSE	CPA	Wed, Aug 24, 2016	81.78	82.11	80.02	81.78
2689	NYSE	CPA	Tue, Aug 23, 2016	82.88	82.90	81.76	82.09
2688	NYSE	CPA	Mon, Aug 22, 2016	81.42	83.25	81.03	82.27
2687	NYSE	CPA	Fri, Aug 19, 2016	83.19	83.74	82.05	82.55
2686	NYSE	CPA	Thu, Aug 18, 2016	84.09	85.30	83.31	84.25
2685	NYSE	CPA	Wed, Aug 17, 2016	82.58	84.48	81.25	83.74
2684	NYSE	CPA	Tue, Aug 16, 2016	83.50	85.17	82.63	83.45
2683	NYSE	CPA	Mon, Aug 15, 2016	82.08	83.46	81.50	82.75
2682	NYSE	CPA	Fri, Aug 12, 2016	80.05	82.47	79.51	82.08
2681	NYSE	CPA	Thu, Aug 11, 2016	78.99	80.45	77.87	80.01
2680	NYSE	CPA	Wed, Aug 10, 2016	78.77	79.42	77.99	78.72
2679	NYSE	CPA	Tue, Aug 9, 2016	76.50	78.64	76.50	78.57
2678	NYSE	CPA	Mon, Aug 8, 2016	74.89	77.97	74.84	76.47
2677	NYSE	CPA	Fri, Aug 5, 2016	76.11	76.93	72.50	74.97
2676	NYSE	CPA	Thu, Aug 4, 2016	69.19	76.86	69.19	76.48
2675	NYSE	CPA	Wed, Aug 3, 2016	63.27	66.13	62.68	65.66
2674	NYSE	CPA	Tue, Aug 2, 2016	67.83	67.87	64.51	64.76
2673	NYSE	CPA	Mon, Aug 1, 2016	66.73	67.62	65.84	67.62
2672	NYSE	CPA	Fri, Jul 29, 2016	67.41	68.23	65.67	67.00
2671	NYSE	CPA	Thu, Jul 28, 2016	67.65	67.97	67.26	67.29
2670	NYSE	CPA	Wed, Jul 27, 2016	67.35	68.07	66.97	67.68
2669	NYSE	CPA	Tue, Jul 26, 2016	67.06	67.42	66.33	66.87
2668	NYSE	CPA	Mon, Jul 25, 2016	67.27	67.55	66.33	66.90
2667	NYSE	CPA	Fri, Jul 22, 2016	66.49	67.46	66.41	67.20
2666	NYSE	CPA	Thu, Jul 21, 2016	66.41	67.62	65.72	66.10
2665	NYSE	CPA	Wed, Jul 20, 2016	67.21	68.58	65.80	67.06
2664	NYSE	CPA	Tue, Jul 19, 2016	67.06	67.27	65.99	66.52
2663	NYSE	CPA	Mon, Jul 18, 2016	65.00	66.29	64.37	65.91
2662	NYSE	CPA	Fri, Jul 15, 2016	65.03	65.93	63.95	65.26
2661	NYSE	CPA	Thu, Jul 14, 2016	65.41	66.60	64.17	65.26
2660	NYSE	CPA	Wed, Jul 13, 2016	62.99	64.81	62.69	64.29
2659	NYSE	CPA	Tue, Jul 12, 2016	60.16	63.67	60.00	62.78
2658	NYSE	CPA	Mon, Jul 11, 2016	57.90	59.67	57.40	58.16
2657	NYSE	CPA	Fri, Jul 8, 2016	55.51	55.93	55.13	55.25
2656	NYSE	CPA	Thu, Jul 7, 2016	54.30	55.79	54.19	54.94
2655	NYSE	CPA	Wed, Jul 6, 2016	52.73	56.14	51.30	54.31
2654	NYSE	CPA	Tue, Jul 5, 2016	53.73	53.80	50.36	53.44
2653	NYSE	CPA	Fri, Jul 1, 2016	52.36	54.58	51.86	54.45
2652	NYSE	CPA	Thu, Jun 30, 2016	52.05	52.49	50.91	52.26
2651	NYSE	CPA	Wed, Jun 29, 2016	51.09	52.25	50.71	51.74
2650	NYSE	CPA	Tue, Jun 28, 2016	49.99	52.04	49.69	50.42
2649	NYSE	CPA	Mon, Jun 27, 2016	52.47	52.58	48.57	49.43
2648	NYSE	CPA	Fri, Jun 24, 2016	52.38	53.39	51.34	53.11
2647	NYSE	CPA	Thu, Jun 23, 2016	54.96	55.45	54.58	54.95
2646	NYSE	CPA	Wed, Jun 22, 2016	54.30	54.69	53.37	54.36
2645	NYSE	CPA	Tue, Jun 21, 2016	53.05	54.38	52.38	54.17
2644	NYSE	CPA	Mon, Jun 20, 2016	52.79	52.99	51.95	52.75
2643	NYSE	CPA	Fri, Jun 17, 2016	51.75	53.07	51.63	52.09
2642	NYSE	CPA	Thu, Jun 16, 2016	50.86	52.13	50.86	51.82
2641	NYSE	CPA	Wed, Jun 15, 2016	51.44	53.27	50.85	51.79
2640	NYSE	CPA	Tue, Jun 14, 2016	51.47	52.22	50.75	51.10
2639	NYSE	CPA	Mon, Jun 13, 2016	51.39	52.35	50.51	52.12
2638	NYSE	CPA	Fri, Jun 10, 2016	53.70	54.23	51.77	52.12
2637	NYSE	CPA	Thu, Jun 9, 2016	53.16	54.99	53.04	54.68
2636	NYSE	CPA	Wed, Jun 8, 2016	53.17	54.56	53.07	53.76
2635	NYSE	CPA	Tue, Jun 7, 2016	52.81	54.68	52.30	53.36
2634	NYSE	CPA	Mon, Jun 6, 2016	52.15	53.05	51.76	52.95
2633	NYSE	CPA	Fri, Jun 3, 2016	52.01	53.14	51.84	52.01
2632	NYSE	CPA	Thu, Jun 2, 2016	50.68	52.71	50.56	51.83
2631	NYSE	CPA	Wed, Jun 1, 2016	51.46	52.11	50.00	50.97
2630	NYSE	CPA	Tue, May 31, 2016	51.27	52.68	51.27	51.57
2629	NYSE	CPA	Fri, May 27, 2016	51.85	51.85	50.88	51.54
2628	NYSE	CPA	Thu, May 26, 2016	52.96	54.25	50.86	51.13
2627	NYSE	CPA	Wed, May 25, 2016	54.43	54.99	53.95	53.48
2626	NYSE	CPA	Tue, May 24, 2016	54.15	54.81	53.86	54.03
2625	NYSE	CPA	Mon, May 23, 2016	54.41	55.59	53.71	54.30
2624	NYSE	CPA	Fri, May 20, 2016	54.14	55.51	53.68	54.93
2623	NYSE	CPA	Thu, May 19, 2016	53.18	54.33	52.80	53.66
2622	NYSE	CPA	Wed, May 18, 2016	53.78	55.02	52.97	53.55
2621	NYSE	CPA	Tue, May 17, 2016	53.69	54.83	53.14	53.80
2620	NYSE	CPA	Mon, May 16, 2016	52.83	54.35	52.27	53.94
2619	NYSE	CPA	Fri, May 13, 2016	53.78	54.24	51.59	52.99
2618	NYSE	CPA	Thu, May 12, 2016	54.30	55.42	53.77	53.86
2617	NYSE	CPA	Wed, May 11, 2016	54.38	56.99	54.00	54.30
2616	NYSE	CPA	Tue, May 10, 2016	52.79	55.09	52.56	54.65
2615	NYSE	CPA	Mon, May 9, 2016	52.00	53.10	50.80	52.48
2614	NYSE	CPA	Fri, May 6, 2016	57.71	57.71	50.38	53.56
2613	NYSE	CPA	Thu, May 5, 2016	63.57	64.18	62.14	62.39
2612	NYSE	CPA	Wed, May 4, 2016	63.55	64.95	63.26	63.44
2611	NYSE	CPA	Tue, May 3, 2016	63.21	65.92	62.07	64.10
2610	NYSE	CPA	Mon, May 2, 2016	64.15	64.65	62.63	63.30
2609	NYSE	CPA	Fri, Apr 29, 2016	64.97	65.82	63.44	63.75
2608	NYSE	CPA	Thu, Apr 28, 2016	67.02	67.86	64.78	65.03
2607	NYSE	CPA	Wed, Apr 27, 2016	66.92	67.83	66.01	67.62
2606	NYSE	CPA	Tue, Apr 26, 2016	65.56	67.12	65.25	67.11
2605	NYSE	CPA	Mon, Apr 25, 2016	65.21	66.41	65.14	65.42
2604	NYSE	CPA	Fri, Apr 22, 2016	64.92	67.15	64.66	65.46
2603	NYSE	CPA	Thu, Apr 21, 2016	66.31	67.67	65.81	66.18
2602	NYSE	CPA	Wed, Apr 20, 2016	69.05	70.88	67.22	67.30
2601	NYSE	CPA	Tue, Apr 19, 2016	66.77	70.74	66.25	68.88
2600	NYSE	CPA	Mon, Apr 18, 2016	66.16	66.97	65.00	66.29
2599	NYSE	CPA	Fri, Apr 15, 2016	65.25	66.39	64.37	66.07
2598	NYSE	CPA	Thu, Apr 14, 2016	66.51	66.99	65.05	65.24
2597	NYSE	CPA	Wed, Apr 13, 2016	65.24	66.68	64.61	66.20
2596	NYSE	CPA	Tue, Apr 12, 2016	63.10	64.37	61.40	63.54
2595	NYSE	CPA	Mon, Apr 11, 2016	64.40	65.00	62.90	62.93
2594	NYSE	CPA	Fri, Apr 8, 2016	63.99	65.99	63.48	63.57
2593	NYSE	CPA	Thu, Apr 7, 2016	65.52	66.62	62.34	63.47
2592	NYSE	CPA	Wed, Apr 6, 2016	65.76	66.34	64.47	65.50
2591	NYSE	CPA	Tue, Apr 5, 2016	66.60	66.60	66.60	66.08
2590	NYSE	CPA	Mon, Apr 4, 2016	67.00	67.94	66.57	66.60
2589	NYSE	CPA	Fri, Apr 1, 2016	66.40	67.86	65.57	66.77
2588	NYSE	CPA	Thu, Mar 31, 2016	67.49	68.50	67.05	67.75
2587	NYSE	CPA	Wed, Mar 30, 2016	67.48	68.75	66.38	66.89
2586	NYSE	CPA	Tue, Mar 29, 2016	66.10	67.25	64.95	66.84
2585	NYSE	CPA	Mon, Mar 28, 2016	66.32	66.81	65.27	66.44
2584	NYSE	CPA	Thu, Mar 24, 2016	67.62	67.62	67.62	65.88
2583	NYSE	CPA	Wed, Mar 23, 2016	68.76	69.06	67.19	67.62
2582	NYSE	CPA	Tue, Mar 22, 2016	68.11	69.74	66.59	68.90
2581	NYSE	CPA	Mon, Mar 21, 2016	69.70	70.22	69.05	69.88
2580	NYSE	CPA	Fri, Mar 18, 2016	70.96	71.95	69.77	69.91
2579	NYSE	CPA	Thu, Mar 17, 2016	66.51	72.00	66.09	70.45
2578	NYSE	CPA	Wed, Mar 16, 2016	61.38	66.64	61.38	66.43
2577	NYSE	CPA	Tue, Mar 15, 2016	64.91	64.91	64.91	61.60
2576	NYSE	CPA	Mon, Mar 14, 2016	65.27	65.61	63.17	64.91
2575	NYSE	CPA	Fri, Mar 11, 2016	66.08	66.08	66.08	65.98
2574	NYSE	CPA	Thu, Mar 10, 2016	64.11	64.11	64.11	66.08
2573	NYSE	CPA	Wed, Mar 9, 2016	64.62	65.27	63.00	64.11
2572	NYSE	CPA	Tue, Mar 8, 2016	65.00	65.94	62.79	64.29
2571	NYSE	CPA	Mon, Mar 7, 2016	66.00	66.25	64.18	65.83
2570	NYSE	CPA	Fri, Mar 4, 2016	66.22	68.23	65.90	66.94
2569	NYSE	CPA	Thu, Mar 3, 2016	65.00	65.00	65.00	65.80
2568	NYSE	CPA	Wed, Mar 2, 2016	61.80	65.92	61.45	65.00
2567	NYSE	CPA	Tue, Mar 1, 2016	60.46	62.00	60.20	61.70
2566	NYSE	CPA	Mon, Feb 29, 2016	59.61	61.44	59.04	61.06
2565	NYSE	CPA	Fri, Feb 26, 2016	59.94	59.94	59.94	59.71
2564	NYSE	CPA	Thu, Feb 25, 2016	57.62	60.18	57.62	59.94
2563	NYSE	CPA	Wed, Feb 24, 2016	59.50	60.40	58.74	60.14
2562	NYSE	CPA	Tue, Feb 23, 2016	58.79	60.95	58.01	59.98
2561	NYSE	CPA	Mon, Feb 22, 2016	59.33	60.52	58.40	59.04
2560	NYSE	CPA	Fri, Feb 19, 2016	59.87	60.11	56.92	57.84
2559	NYSE	CPA	Thu, Feb 18, 2016	56.53	61.00	56.13	59.96
2558	NYSE	CPA	Wed, Feb 17, 2016	55.61	57.90	53.57	53.65
2557	NYSE	CPA	Tue, Feb 16, 2016	53.00	55.48	51.40	55.19
2556	NYSE	CPA	Fri, Feb 12, 2016	49.00	51.90	48.95	51.31
2555	NYSE	CPA	Thu, Feb 11, 2016	48.43	49.45	46.60	48.88
2554	NYSE	CPA	Wed, Feb 10, 2016	50.14	50.47	48.82	49.33
2553	NYSE	CPA	Tue, Feb 9, 2016	47.45	50.00	46.43	49.44
2552	NYSE	CPA	Mon, Feb 8, 2016	47.21	48.15	45.59	47.84
2551	NYSE	CPA	Fri, Feb 5, 2016	47.42	52.54	47.00	47.37
2550	NYSE	CPA	Thu, Feb 4, 2016	47.84	47.98	46.64	47.96
2549	NYSE	CPA	Wed, Feb 3, 2016	46.34	48.20	45.13	47.97
2548	NYSE	CPA	Tue, Feb 2, 2016	47.55	47.61	45.00	46.00
2547	NYSE	CPA	Mon, Feb 1, 2016	46.98	49.53	46.00	48.94
2546	NYSE	CPA	Fri, Jan 29, 2016	44.86	47.76	44.85	47.10
2545	NYSE	CPA	Thu, Jan 28, 2016	50.08	50.61	44.07	44.57
2544	NYSE	CPA	Wed, Jan 27, 2016	50.87	53.61	49.58	49.71
2543	NYSE	CPA	Tue, Jan 26, 2016	49.58	51.19	48.84	51.06
2542	NYSE	CPA	Mon, Jan 25, 2016	49.39	50.02	48.49	49.22
2541	NYSE	CPA	Fri, Jan 22, 2016	48.58	51.08	47.50	49.45
2540	NYSE	CPA	Thu, Jan 21, 2016	47.50	48.52	47.17	47.83
2539	NYSE	CPA	Wed, Jan 20, 2016	46.01	48.65	44.21	47.50
2538	NYSE	CPA	Tue, Jan 19, 2016	47.18	48.64	45.95	47.13
2537	NYSE	CPA	Fri, Jan 15, 2016	44.75	47.61	43.64	46.58
2536	NYSE	CPA	Thu, Jan 14, 2016	44.50	46.51	42.90	45.99
2535	NYSE	CPA	Wed, Jan 13, 2016	44.40	46.76	44.27	44.59
2534	NYSE	CPA	Tue, Jan 12, 2016	45.22	45.48	42.61	44.12
2533	NYSE	CPA	Mon, Jan 11, 2016	45.53	46.67	44.39	45.00
2532	NYSE	CPA	Fri, Jan 8, 2016	46.32	47.14	45.28	45.32
2531	NYSE	CPA	Thu, Jan 7, 2016	46.77	47.10	45.73	45.96
2530	NYSE	CPA	Wed, Jan 6, 2016	46.73	48.06	46.73	47.48
2529	NYSE	CPA	Tue, Jan 5, 2016	47.28	47.85	46.51	47.50
2528	NYSE	CPA	Mon, Jan 4, 2016	47.27	48.29	46.50	47.25
2527	NYSE	CPA	Thu, Dec 31, 2015	48.00	48.75	47.59	48.26
2526	NYSE	CPA	Wed, Dec 30, 2015	48.95	49.66	48.02	48.20
2525	NYSE	CPA	Tue, Dec 29, 2015	49.59	49.71	47.96	49.47
2524	NYSE	CPA	Mon, Dec 28, 2015	53.20	53.20	48.75	48.98
2523	NYSE	CPA	Thu, Dec 24, 2015	52.55	53.83	52.17	53.44
2522	NYSE	CPA	Wed, Dec 23, 2015	51.64	53.18	50.81	52.52
2521	NYSE	CPA	Tue, Dec 22, 2015	50.77	51.72	50.15	51.32
2520	NYSE	CPA	Mon, Dec 21, 2015	49.80	52.66	49.43	50.95
2519	NYSE	CPA	Fri, Dec 18, 2015	48.63	50.31	48.50	49.30
2518	NYSE	CPA	Thu, Dec 17, 2015	49.56	49.88	48.56	48.63
2517	NYSE	CPA	Wed, Dec 16, 2015	48.46	50.94	48.07	49.45
2516	NYSE	CPA	Tue, Dec 15, 2015	47.07	48.13	46.62	48.00
2515	NYSE	CPA	Mon, Dec 14, 2015	47.77	48.28	45.65	46.61
2514	NYSE	CPA	Fri, Dec 11, 2015	49.44	49.52	47.39	47.78
2513	NYSE	CPA	Thu, Dec 10, 2015	48.51	50.23	47.91	49.72
2512	NYSE	CPA	Wed, Dec 9, 2015	49.78	51.87	47.82	48.58
2511	NYSE	CPA	Tue, Dec 8, 2015	48.62	50.78	48.10	50.20
2510	NYSE	CPA	Mon, Dec 7, 2015	51.00	51.31	48.96	49.18
2509	NYSE	CPA	Fri, Dec 4, 2015	53.16	53.35	51.31	51.48
2508	NYSE	CPA	Thu, Dec 3, 2015	52.49	53.22	51.85	52.93
2507	NYSE	CPA	Wed, Dec 2, 2015	51.41	52.36	51.09	51.87
2506	NYSE	CPA	Tue, Dec 1, 2015	52.04	52.99	51.28	52.49
2505	NYSE	CPA	Mon, Nov 30, 2015	52.60	53.15	51.07	51.65
2504	NYSE	CPA	Fri, Nov 27, 2015	52.80	53.36	51.88	52.62
2503	NYSE	CPA	Wed, Nov 25, 2015	53.58	53.96	52.04	52.80
2502	NYSE	CPA	Tue, Nov 24, 2015	57.23	58.06	53.61	54.49
2501	NYSE	CPA	Mon, Nov 23, 2015	55.38	59.76	54.84	58.00
2500	NYSE	CPA	Fri, Nov 20, 2015	54.86	55.47	53.78	54.54
2499	NYSE	CPA	Thu, Nov 19, 2015	53.19	54.96	51.82	54.62
2498	NYSE	CPA	Wed, Nov 18, 2015	48.86	53.21	48.86	53.14
2497	NYSE	CPA	Tue, Nov 17, 2015	50.58	51.50	48.27	48.79
2496	NYSE	CPA	Mon, Nov 16, 2015	49.68	51.71	47.37	50.61
2495	NYSE	CPA	Fri, Nov 13, 2015	46.53	50.68	45.00	49.70
2494	NYSE	CPA	Thu, Nov 12, 2015	48.65	49.65	46.50	47.00
2493	NYSE	CPA	Wed, Nov 11, 2015	51.18	52.06	48.80	48.89
2492	NYSE	CPA	Tue, Nov 10, 2015	50.93	51.72	49.77	50.78
2491	NYSE	CPA	Mon, Nov 9, 2015	54.72	54.72	50.78	50.93
2490	NYSE	CPA	Fri, Nov 6, 2015	54.74	55.45	53.87	54.74
2489	NYSE	CPA	Thu, Nov 5, 2015	55.22	55.78	53.95	54.91
2488	NYSE	CPA	Wed, Nov 4, 2015	54.82	56.56	54.68	55.32
2487	NYSE	CPA	Tue, Nov 3, 2015	52.89	55.02	52.89	54.83
2486	NYSE	CPA	Mon, Nov 2, 2015	50.56	53.80	50.56	53.32
2485	NYSE	CPA	Fri, Oct 30, 2015	50.01	50.90	49.85	50.52
2484	NYSE	CPA	Thu, Oct 29, 2015	50.13	51.19	49.80	50.03
2483	NYSE	CPA	Wed, Oct 28, 2015	49.99	50.94	49.46	50.38
2482	NYSE	CPA	Tue, Oct 27, 2015	51.90	53.41	48.37	49.99
2481	NYSE	CPA	Mon, Oct 26, 2015	55.26	55.57	51.88	52.35
2480	NYSE	CPA	Fri, Oct 23, 2015	55.93	56.35	54.40	55.32
2479	NYSE	CPA	Thu, Oct 22, 2015	55.40	56.73	54.55	55.34
2478	NYSE	CPA	Wed, Oct 21, 2015	59.30	59.30	54.44	54.57
2477	NYSE	CPA	Tue, Oct 20, 2015	59.27	60.53	58.85	59.56
2476	NYSE	CPA	Mon, Oct 19, 2015	60.47	60.93	58.80	59.29
2475	NYSE	CPA	Fri, Oct 16, 2015	61.19	61.42	59.00	60.85
2474	NYSE	CPA	Thu, Oct 15, 2015	56.52	62.11	56.52	61.93
2473	NYSE	CPA	Wed, Oct 14, 2015	55.02	57.52	54.07	56.47
2472	NYSE	CPA	Tue, Oct 13, 2015	58.75	59.44	54.03	54.22
2471	NYSE	CPA	Mon, Oct 12, 2015	61.00	61.25	58.55	58.77
2470	NYSE	CPA	Fri, Oct 9, 2015	58.00	61.48	57.71	61.00
2469	NYSE	CPA	Thu, Oct 8, 2015	54.00	58.03	53.68	58.00
2468	NYSE	CPA	Wed, Oct 7, 2015	46.55	54.18	46.55	54.11
2467	NYSE	CPA	Tue, Oct 6, 2015	46.40	47.17	45.50	45.99
2466	NYSE	CPA	Mon, Oct 5, 2015	44.00	46.61	43.58	46.36
2465	NYSE	CPA	Fri, Oct 2, 2015	41.22	44.02	40.75	44.00
2464	NYSE	CPA	Thu, Oct 1, 2015	42.01	42.52	40.67	41.70
2463	NYSE	CPA	Wed, Sep 30, 2015	42.21	43.48	41.47	41.93
2462	NYSE	CPA	Tue, Sep 29, 2015	40.06	41.84	40.06	41.58
2461	NYSE	CPA	Mon, Sep 28, 2015	40.28	40.90	39.03	40.39
2460	NYSE	CPA	Fri, Sep 25, 2015	41.32	41.89	39.37	40.52
2459	NYSE	CPA	Thu, Sep 24, 2015	43.59	43.78	40.94	41.12
2458	NYSE	CPA	Wed, Sep 23, 2015	45.27	45.68	43.82	43.93
2457	NYSE	CPA	Tue, Sep 22, 2015	45.57	46.26	44.59	44.94
2456	NYSE	CPA	Mon, Sep 21, 2015	47.75	47.75	46.10	46.33
2455	NYSE	CPA	Fri, Sep 18, 2015	47.17	48.14	46.75	47.49
2454	NYSE	CPA	Thu, Sep 17, 2015	45.92	48.66	45.92	47.71
2453	NYSE	CPA	Wed, Sep 16, 2015	45.42	46.08	45.30	45.80
2452	NYSE	CPA	Tue, Sep 15, 2015	44.87	46.48	44.70	45.52
2451	NYSE	CPA	Mon, Sep 14, 2015	45.13	45.30	42.63	45.00
2450	NYSE	CPA	Fri, Sep 11, 2015	46.15	46.77	43.69	45.00
2449	NYSE	CPA	Thu, Sep 10, 2015	47.01	47.49	45.86	46.08
2448	NYSE	CPA	Wed, Sep 9, 2015	48.97	49.19	46.96	47.00
2447	NYSE	CPA	Tue, Sep 8, 2015	49.67	49.67	48.14	48.50
2446	NYSE	CPA	Fri, Sep 4, 2015	48.28	49.15	48.12	48.69
2445	NYSE	CPA	Thu, Sep 3, 2015	49.95	50.51	48.81	48.90
2444	NYSE	CPA	Wed, Sep 2, 2015	50.16	50.58	49.24	49.90
2443	NYSE	CPA	Tue, Sep 1, 2015	51.22	51.68	49.22	49.57
2442	NYSE	CPA	Mon, Aug 31, 2015	52.00	53.40	51.11	51.27
2441	NYSE	CPA	Fri, Aug 28, 2015	50.56	52.84	50.55	52.11
2440	NYSE	CPA	Thu, Aug 27, 2015	49.01	50.82	49.01	50.39
2439	NYSE	CPA	Wed, Aug 26, 2015	50.82	52.50	48.38	49.45
2438	NYSE	CPA	Tue, Aug 25, 2015	52.76	53.21	49.42	49.44
2437	NYSE	CPA	Mon, Aug 24, 2015	51.55	54.39	50.75	51.36
2436	NYSE	CPA	Fri, Aug 21, 2015	55.56	56.13	53.93	54.08
2435	NYSE	CPA	Thu, Aug 20, 2015	56.96	57.74	56.02	56.31
2434	NYSE	CPA	Wed, Aug 19, 2015	59.85	59.85	57.21	57.28
2433	NYSE	CPA	Tue, Aug 18, 2015	60.52	60.79	59.61	59.95
2432	NYSE	CPA	Mon, Aug 17, 2015	61.00	61.89	60.47	60.93
2431	NYSE	CPA	Fri, Aug 14, 2015	63.50	64.32	61.22	62.01
2430	NYSE	CPA	Thu, Aug 13, 2015	66.20	66.58	62.80	63.61
2429	NYSE	CPA	Wed, Aug 12, 2015	73.51	74.00	72.32	73.23
2428	NYSE	CPA	Tue, Aug 11, 2015	75.94	76.10	73.48	73.97
2427	NYSE	CPA	Mon, Aug 10, 2015	76.56	77.53	76.41	76.69
2426	NYSE	CPA	Fri, Aug 7, 2015	75.84	77.18	75.56	76.09
2425	NYSE	CPA	Thu, Aug 6, 2015	75.61	76.72	75.10	75.84
2424	NYSE	CPA	Wed, Aug 5, 2015	76.29	78.05	75.70	75.86
2423	NYSE	CPA	Tue, Aug 4, 2015	74.39	76.29	74.38	76.21
2422	NYSE	CPA	Mon, Aug 3, 2015	75.56	76.91	74.84	75.91
2421	NYSE	CPA	Fri, Jul 31, 2015	74.23	75.66	73.73	75.53
2420	NYSE	CPA	Thu, Jul 30, 2015	75.47	75.73	73.23	73.87
2419	NYSE	CPA	Wed, Jul 29, 2015	74.99	76.99	74.65	75.93
2418	NYSE	CPA	Tue, Jul 28, 2015	74.35	75.79	74.08	74.72
2417	NYSE	CPA	Mon, Jul 27, 2015	74.77	75.37	72.68	74.27
2416	NYSE	CPA	Fri, Jul 24, 2015	76.89	77.23	74.71	75.01
2415	NYSE	CPA	Thu, Jul 23, 2015	78.00	78.33	76.76	76.98
2414	NYSE	CPA	Wed, Jul 22, 2015	78.30	78.90	77.07	77.37
2413	NYSE	CPA	Tue, Jul 21, 2015	79.00	79.49	78.08	78.36
2412	NYSE	CPA	Mon, Jul 20, 2015	80.96	81.05	78.84	79.04
2411	NYSE	CPA	Fri, Jul 17, 2015	80.61	81.67	80.32	80.46
2410	NYSE	CPA	Thu, Jul 16, 2015	82.91	84.48	80.72	81.01
2409	NYSE	CPA	Wed, Jul 15, 2015	83.62	84.31	83.50	83.77
2408	NYSE	CPA	Tue, Jul 14, 2015	85.44	85.94	83.43	84.00
2407	NYSE	CPA	Mon, Jul 13, 2015	85.69	86.37	85.23	85.64
2406	NYSE	CPA	Fri, Jul 10, 2015	85.02	85.91	84.96	85.32
2405	NYSE	CPA	Thu, Jul 9, 2015	83.49	84.75	83.49	84.35
2404	NYSE	CPA	Wed, Jul 8, 2015	83.11	84.03	82.67	82.78
2403	NYSE	CPA	Tue, Jul 7, 2015	80.51	84.15	78.95	83.97
2402	NYSE	CPA	Mon, Jul 6, 2015	81.08	82.03	80.01	81.02
2401	NYSE	CPA	Thu, Jul 2, 2015	82.00	83.91	81.01	82.75
2400	NYSE	CPA	Wed, Jul 1, 2015	83.41	83.93	80.80	81.97
2399	NYSE	CPA	Tue, Jun 30, 2015	81.96	83.24	81.57	82.59
2398	NYSE	CPA	Mon, Jun 29, 2015	82.55	83.11	81.20	81.48
2397	NYSE	CPA	Fri, Jun 26, 2015	84.12	84.30	83.18	83.20
2396	NYSE	CPA	Thu, Jun 25, 2015	84.92	85.22	84.13	84.22
2395	NYSE	CPA	Wed, Jun 24, 2015	86.85	86.85	84.60	84.90
2394	NYSE	CPA	Tue, Jun 23, 2015	86.98	87.47	86.61	86.67
2393	NYSE	CPA	Mon, Jun 22, 2015	86.00	86.69	85.57	86.67
2392	NYSE	CPA	Fri, Jun 19, 2015	85.05	85.26	84.70	84.96
2391	NYSE	CPA	Thu, Jun 18, 2015	85.15	85.49	84.80	84.98
2390	NYSE	CPA	Wed, Jun 17, 2015	86.64	86.64	84.52	84.99
2389	NYSE	CPA	Tue, Jun 16, 2015	85.00	85.13	84.30	84.78
2388	NYSE	CPA	Mon, Jun 15, 2015	85.00	85.98	85.00	85.09
2387	NYSE	CPA	Fri, Jun 12, 2015	86.50	87.95	86.50	86.84
2386	NYSE	CPA	Thu, Jun 11, 2015	86.76	87.58	86.65	86.99
2385	NYSE	CPA	Wed, Jun 10, 2015	87.68	89.12	86.75	86.98
2384	NYSE	CPA	Tue, Jun 9, 2015	86.46	87.60	85.77	87.41
2383	NYSE	CPA	Mon, Jun 8, 2015	88.49	88.81	86.45	86.89
2382	NYSE	CPA	Fri, Jun 5, 2015	87.48	88.93	87.02	88.66
2381	NYSE	CPA	Thu, Jun 4, 2015	88.00	88.35	87.39	87.77
2380	NYSE	CPA	Wed, Jun 3, 2015	87.41	88.45	86.87	88.13
2379	NYSE	CPA	Tue, Jun 2, 2015	84.35	88.18	84.11	87.39
2378	NYSE	CPA	Mon, Jun 1, 2015	85.38	85.76	83.60	85.14
2377	NYSE	CPA	Fri, May 29, 2015	86.47	86.75	85.00	85.29
2376	NYSE	CPA	Thu, May 28, 2015	87.18	87.49	85.94	86.67
2375	NYSE	CPA	Wed, May 27, 2015	86.84	87.99	86.56	87.12
2374	NYSE	CPA	Tue, May 26, 2015	90.19	90.30	87.01	87.61
2373	NYSE	CPA	Fri, May 22, 2015	89.57	89.94	89.10	89.66
2372	NYSE	CPA	Thu, May 21, 2015	89.79	90.01	89.25	89.51
2371	NYSE	CPA	Wed, May 20, 2015	91.04	91.14	89.75	89.99
2370	NYSE	CPA	Tue, May 19, 2015	92.08	92.50	90.75	91.01
2369	NYSE	CPA	Mon, May 18, 2015	91.78	93.08	91.37	91.77
2368	NYSE	CPA	Fri, May 15, 2015	91.58	92.60	91.50	92.00
2367	NYSE	CPA	Thu, May 14, 2015	91.86	93.14	91.54	91.74
2366	NYSE	CPA	Wed, May 13, 2015	92.27	92.54	91.28	91.53
2365	NYSE	CPA	Tue, May 12, 2015	92.85	93.19	91.87	91.97
2364	NYSE	CPA	Mon, May 11, 2015	95.00	95.00	92.70	93.49
2363	NYSE	CPA	Fri, May 8, 2015	93.50	95.59	93.50	94.41
2362	NYSE	CPA	Thu, May 7, 2015	98.72	99.95	92.51	92.94
2361	NYSE	CPA	Wed, May 6, 2015	109.80	109.80	106.65	106.90
2360	NYSE	CPA	Tue, May 5, 2015	108.43	110.11	108.35	109.00
2359	NYSE	CPA	Mon, May 4, 2015	110.99	110.99	108.77	109.07
2358	NYSE	CPA	Fri, May 1, 2015	111.26	111.44	109.79	110.50
2357	NYSE	CPA	Thu, Apr 30, 2015	111.03	111.71	110.08	110.89
2356	NYSE	CPA	Wed, Apr 29, 2015	113.39	113.83	110.81	111.32
2355	NYSE	CPA	Tue, Apr 28, 2015	114.50	115.10	113.07	113.72
2354	NYSE	CPA	Mon, Apr 27, 2015	112.35	115.16	112.16	114.54
2353	NYSE	CPA	Fri, Apr 24, 2015	109.29	113.00	108.71	112.24
2352	NYSE	CPA	Thu, Apr 23, 2015	107.63	109.60	107.51	108.89
2351	NYSE	CPA	Wed, Apr 22, 2015	107.58	108.94	106.74	108.07
2350	NYSE	CPA	Tue, Apr 21, 2015	107.40	107.40	106.04	107.19
2349	NYSE	CPA	Mon, Apr 20, 2015	106.75	107.28	106.09	107.15
2348	NYSE	CPA	Fri, Apr 17, 2015	106.36	106.85	105.71	106.83
2347	NYSE	CPA	Thu, Apr 16, 2015	105.96	107.36	105.76	106.75
2346	NYSE	CPA	Wed, Apr 15, 2015	105.73	106.61	105.39	105.78
2345	NYSE	CPA	Tue, Apr 14, 2015	105.82	106.51	105.06	106.16
2344	NYSE	CPA	Mon, Apr 13, 2015	107.53	108.49	105.52	106.12
2343	NYSE	CPA	Fri, Apr 10, 2015	105.80	107.60	105.55	107.41
2342	NYSE	CPA	Thu, Apr 9, 2015	104.30	106.34	103.42	105.45
2341	NYSE	CPA	Wed, Apr 8, 2015	103.46	105.48	103.11	104.14
2340	NYSE	CPA	Tue, Apr 7, 2015	99.83	101.99	99.51	101.73
2339	NYSE	CPA	Mon, Apr 6, 2015	96.90	100.18	96.09	99.96
2338	NYSE	CPA	Thu, Apr 2, 2015	99.38	100.23	97.17	97.53
2337	NYSE	CPA	Wed, Apr 1, 2015	101.05	101.10	98.03	98.25
2336	NYSE	CPA	Tue, Mar 31, 2015	101.67	102.37	100.17	100.97
2335	NYSE	CPA	Mon, Mar 30, 2015	103.32	104.00	101.66	102.11
2334	NYSE	CPA	Fri, Mar 27, 2015	102.40	104.25	101.72	102.95
2333	NYSE	CPA	Thu, Mar 26, 2015	101.00	103.35	100.99	102.38
2332	NYSE	CPA	Wed, Mar 25, 2015	105.50	105.99	101.71	101.74
2331	NYSE	CPA	Tue, Mar 24, 2015	105.14	106.42	104.75	105.43
2330	NYSE	CPA	Mon, Mar 23, 2015	104.96	107.92	104.84	105.64
2329	NYSE	CPA	Fri, Mar 20, 2015	104.27	105.47	104.15	104.64
2328	NYSE	CPA	Thu, Mar 19, 2015	105.06	105.81	103.10	103.96
2327	NYSE	CPA	Wed, Mar 18, 2015	104.66	105.32	102.66	104.85
2326	NYSE	CPA	Tue, Mar 17, 2015	102.87	104.86	102.71	103.89
2325	NYSE	CPA	Mon, Mar 16, 2015	105.73	106.17	103.32	104.20
2324	NYSE	CPA	Fri, Mar 13, 2015	101.48	105.77	101.30	104.97
2323	NYSE	CPA	Thu, Mar 12, 2015	100.00	102.75	100.00	101.03
2322	NYSE	CPA	Wed, Mar 11, 2015	101.90	102.18	99.88	100.26
2321	NYSE	CPA	Tue, Mar 10, 2015	106.64	106.64	101.37	101.86
2320	NYSE	CPA	Mon, Mar 9, 2015	109.29	109.88	105.83	105.94
2319	NYSE	CPA	Fri, Mar 6, 2015	109.16	110.49	108.49	109.14
2318	NYSE	CPA	Thu, Mar 5, 2015	110.60	110.90	108.57	109.37
2317	NYSE	CPA	Wed, Mar 4, 2015	113.32	113.32	109.69	110.40
2316	NYSE	CPA	Tue, Mar 3, 2015	113.57	114.22	111.43	114.05
2315	NYSE	CPA	Mon, Mar 2, 2015	114.14	114.85	113.02	113.65
2314	NYSE	CPA	Fri, Feb 27, 2015	115.55	115.56	113.82	113.88
2313	NYSE	CPA	Thu, Feb 26, 2015	117.76	118.10	114.46	114.76
2312	NYSE	CPA	Wed, Feb 25, 2015	117.56	118.90	116.48	117.59
2311	NYSE	CPA	Tue, Feb 24, 2015	115.76	118.95	115.05	118.78
2310	NYSE	CPA	Mon, Feb 23, 2015	115.88	116.44	115.40	116.13
2309	NYSE	CPA	Fri, Feb 20, 2015	114.63	116.00	112.60	115.60
2308	NYSE	CPA	Thu, Feb 19, 2015	117.38	117.38	114.35	115.16
2307	NYSE	CPA	Wed, Feb 18, 2015	113.70	117.10	113.64	116.61
2306	NYSE	CPA	Tue, Feb 17, 2015	118.34	119.09	113.58	113.73
2305	NYSE	CPA	Fri, Feb 13, 2015	118.85	120.26	117.15	119.12
2304	NYSE	CPA	Thu, Feb 12, 2015	116.15	121.25	115.11	118.85
2303	NYSE	CPA	Wed, Feb 11, 2015	111.88	113.06	110.72	111.74
2302	NYSE	CPA	Tue, Feb 10, 2015	111.48	113.49	109.75	111.05
2301	NYSE	CPA	Mon, Feb 9, 2015	114.40	114.75	109.98	111.38
2300	NYSE	CPA	Fri, Feb 6, 2015	116.59	117.93	114.31	114.88
2299	NYSE	CPA	Thu, Feb 5, 2015	113.69	116.47	112.17	116.30
2298	NYSE	CPA	Wed, Feb 4, 2015	111.48	114.19	110.39	113.96
2297	NYSE	CPA	Tue, Feb 3, 2015	109.34	110.88	108.14	110.75
2296	NYSE	CPA	Mon, Feb 2, 2015	107.01	109.06	105.00	108.92
2295	NYSE	CPA	Fri, Jan 30, 2015	110.19	110.19	106.22	107.51
2294	NYSE	CPA	Thu, Jan 29, 2015	109.62	110.51	107.85	110.50
2293	NYSE	CPA	Wed, Jan 28, 2015	109.31	111.81	107.80	109.62
2292	NYSE	CPA	Tue, Jan 27, 2015	108.50	109.94	107.11	108.43
2291	NYSE	CPA	Mon, Jan 26, 2015	110.00	111.31	109.20	109.56
2290	NYSE	CPA	Fri, Jan 23, 2015	112.29	112.82	110.69	110.85
2289	NYSE	CPA	Thu, Jan 22, 2015	112.56	114.98	111.81	112.31
2288	NYSE	CPA	Wed, Jan 21, 2015	113.13	114.68	110.32	111.34
2287	NYSE	CPA	Tue, Jan 20, 2015	105.74	113.46	105.62	113.16
2286	NYSE	CPA	Fri, Jan 16, 2015	106.00	106.01	103.44	103.99
2285	NYSE	CPA	Thu, Jan 15, 2015	105.06	106.25	104.49	105.64
2284	NYSE	CPA	Wed, Jan 14, 2015	103.53	105.13	102.96	104.32
2283	NYSE	CPA	Tue, Jan 13, 2015	103.92	106.34	103.54	104.90
2282	NYSE	CPA	Mon, Jan 12, 2015	102.21	103.23	101.51	103.03
2281	NYSE	CPA	Fri, Jan 9, 2015	102.09	103.54	101.17	102.48
2280	NYSE	CPA	Thu, Jan 8, 2015	101.82	102.86	100.58	102.05
2279	NYSE	CPA	Wed, Jan 7, 2015	100.68	101.32	99.71	100.65
2278	NYSE	CPA	Tue, Jan 6, 2015	101.93	102.61	98.76	100.62
2277	NYSE	CPA	Mon, Jan 5, 2015	102.32	102.46	100.74	101.58
2276	NYSE	CPA	Fri, Jan 2, 2015	104.26	104.41	102.48	102.93
2275	NYSE	CPA	Wed, Dec 31, 2014	103.32	105.15	103.32	103.64
2274	NYSE	CPA	Tue, Dec 30, 2014	101.65	103.76	101.08	102.83
2273	NYSE	CPA	Mon, Dec 29, 2014	102.11	103.90	101.01	102.00
2272	NYSE	CPA	Fri, Dec 26, 2014	102.27	103.62	101.61	102.18
2271	NYSE	CPA	Wed, Dec 24, 2014	101.99	103.11	101.57	101.89
2270	NYSE	CPA	Tue, Dec 23, 2014	99.43	102.25	98.81	101.39
2269	NYSE	CPA	Mon, Dec 22, 2014	98.70	99.91	98.25	98.95
2268	NYSE	CPA	Fri, Dec 19, 2014	98.03	99.50	97.27	99.01
2267	NYSE	CPA	Thu, Dec 18, 2014	95.73	99.05	94.69	97.95
2266	NYSE	CPA	Wed, Dec 17, 2014	87.99	94.99	87.00	94.48
2265	NYSE	CPA	Tue, Dec 16, 2014	93.25	93.54	88.12	88.12
2264	NYSE	CPA	Mon, Dec 15, 2014	95.97	96.42	93.61	93.91
2263	NYSE	CPA	Fri, Dec 12, 2014	97.94	98.15	95.17	95.47
2262	NYSE	CPA	Thu, Dec 11, 2014	99.63	100.03	95.36	97.55
2261	NYSE	CPA	Wed, Dec 10, 2014	102.38	103.43	98.92	99.20
2260	NYSE	CPA	Tue, Dec 9, 2014	105.75	105.79	103.00	103.62
2259	NYSE	CPA	Mon, Dec 8, 2014	109.49	109.94	106.44	106.86
2258	NYSE	CPA	Fri, Dec 5, 2014	108.39	109.79	107.53	109.41
2257	NYSE	CPA	Thu, Dec 4, 2014	109.03	109.94	107.26	107.39
2256	NYSE	CPA	Wed, Dec 3, 2014	109.43	110.00	107.79	108.72
2255	NYSE	CPA	Tue, Dec 2, 2014	108.98	110.27	108.60	109.01
2254	NYSE	CPA	Mon, Dec 1, 2014	111.69	111.69	109.67	110.30
2253	NYSE	CPA	Fri, Nov 28, 2014	110.57	113.31	110.56	111.91
2252	NYSE	CPA	Wed, Nov 26, 2014	107.76	109.13	107.26	108.91
2251	NYSE	CPA	Tue, Nov 25, 2014	109.77	110.63	108.66	109.26
2250	NYSE	CPA	Mon, Nov 24, 2014	109.39	109.98	106.89	109.06
2249	NYSE	CPA	Fri, Nov 21, 2014	111.15	111.37	108.69	110.39
2248	NYSE	CPA	Thu, Nov 20, 2014	116.98	116.98	106.52	110.38
2247	NYSE	CPA	Wed, Nov 19, 2014	116.02	117.88	116.02	117.06
2246	NYSE	CPA	Tue, Nov 18, 2014	111.75	116.57	111.30	116.07
2245	NYSE	CPA	Mon, Nov 17, 2014	113.14	114.41	111.06	111.32
2244	NYSE	CPA	Fri, Nov 14, 2014	111.50	113.41	111.13	112.80
2243	NYSE	CPA	Thu, Nov 13, 2014	113.00	113.00	111.65	113.00
2242	NYSE	CPA	Wed, Nov 12, 2014	113.54	113.68	111.59	112.71
2241	NYSE	CPA	Tue, Nov 11, 2014	112.47	114.09	112.20	113.81
2240	NYSE	CPA	Mon, Nov 10, 2014	113.64	113.99	111.79	111.96
2239	NYSE	CPA	Fri, Nov 7, 2014	113.38	114.65	112.92	113.97
2238	NYSE	CPA	Thu, Nov 6, 2014	114.04	114.40	112.67	113.57
2237	NYSE	CPA	Wed, Nov 5, 2014	117.14	117.14	113.52	113.58
2236	NYSE	CPA	Tue, Nov 4, 2014	115.36	116.90	114.70	116.34
2235	NYSE	CPA	Mon, Nov 3, 2014	117.57	117.89	114.40	115.38
2234	NYSE	CPA	Fri, Oct 31, 2014	113.91	117.28	112.59	116.92
2233	NYSE	CPA	Thu, Oct 30, 2014	110.81	113.14	109.56	112.63
2232	NYSE	CPA	Wed, Oct 29, 2014	111.10	111.37	110.08	110.84
2231	NYSE	CPA	Tue, Oct 28, 2014	108.02	110.97	107.77	110.65
2230	NYSE	CPA	Mon, Oct 27, 2014	104.26	108.09	103.46	107.86
2229	NYSE	CPA	Fri, Oct 24, 2014	102.20	105.22	101.82	104.94
2228	NYSE	CPA	Thu, Oct 23, 2014	101.95	103.96	100.80	102.52
2227	NYSE	CPA	Wed, Oct 22, 2014	101.00	103.11	100.54	100.98
2226	NYSE	CPA	Tue, Oct 21, 2014	98.36	101.47	98.35	101.39
2225	NYSE	CPA	Mon, Oct 20, 2014	98.15	98.61	97.07	97.84
2224	NYSE	CPA	Fri, Oct 17, 2014	100.55	101.47	97.67	97.97
2223	NYSE	CPA	Thu, Oct 16, 2014	98.00	102.00	97.21	99.92
2222	NYSE	CPA	Wed, Oct 15, 2014	100.30	101.19	98.15	99.47
2221	NYSE	CPA	Tue, Oct 14, 2014	99.61	103.01	99.61	101.67
2220	NYSE	CPA	Mon, Oct 13, 2014	101.54	102.75	99.09	99.85
2219	NYSE	CPA	Fri, Oct 10, 2014	105.94	106.00	100.65	100.73
2218	NYSE	CPA	Thu, Oct 9, 2014	110.58	111.53	106.25	106.34
2217	NYSE	CPA	Wed, Oct 8, 2014	110.02	110.55	107.02	110.37
2216	NYSE	CPA	Tue, Oct 7, 2014	113.60	113.71	109.71	109.88
2215	NYSE	CPA	Mon, Oct 6, 2014	112.99	114.32	112.92	113.71
2214	NYSE	CPA	Fri, Oct 3, 2014	108.36	112.96	108.06	112.76
2213	NYSE	CPA	Thu, Oct 2, 2014	107.40	108.82	106.73	107.68
2212	NYSE	CPA	Wed, Oct 1, 2014	107.00	107.68	105.93	107.16
2211	NYSE	CPA	Tue, Sep 30, 2014	105.48	107.67	104.49	107.29
2210	NYSE	CPA	Mon, Sep 29, 2014	104.62	105.70	104.21	105.09
2209	NYSE	CPA	Fri, Sep 26, 2014	105.43	106.02	104.61	105.13
2208	NYSE	CPA	Thu, Sep 25, 2014	107.96	108.91	105.18	105.92
2207	NYSE	CPA	Wed, Sep 24, 2014	110.10	111.04	107.45	108.13
2206	NYSE	CPA	Tue, Sep 23, 2014	111.67	113.07	110.20	110.51
2205	NYSE	CPA	Mon, Sep 22, 2014	116.08	116.25	112.46	112.55
2204	NYSE	CPA	Fri, Sep 19, 2014	115.96	116.73	114.41	116.18
2203	NYSE	CPA	Thu, Sep 18, 2014	113.38	118.22	112.51	117.73
2202	NYSE	CPA	Wed, Sep 17, 2014	117.00	117.64	113.01	113.24
2201	NYSE	CPA	Tue, Sep 16, 2014	120.56	120.80	115.85	116.62
2200	NYSE	CPA	Mon, Sep 15, 2014	123.56	124.26	121.65	122.10
2199	NYSE	CPA	Fri, Sep 12, 2014	125.80	126.70	124.90	125.06
2198	NYSE	CPA	Thu, Sep 11, 2014	126.86	127.27	125.48	125.74
2197	NYSE	CPA	Wed, Sep 10, 2014	125.89	127.58	125.15	127.16
2196	NYSE	CPA	Tue, Sep 9, 2014	125.25	125.93	124.83	125.76
2195	NYSE	CPA	Mon, Sep 8, 2014	125.22	125.52	124.32	125.20
2194	NYSE	CPA	Fri, Sep 5, 2014	122.85	124.81	121.68	124.75
2193	NYSE	CPA	Thu, Sep 4, 2014	122.92	123.38	122.24	123.03
2192	NYSE	CPA	Wed, Sep 3, 2014	123.60	123.78	122.59	123.17
2191	NYSE	CPA	Tue, Sep 2, 2014	123.97	124.20	123.01	123.61
2190	NYSE	CPA	Fri, Aug 29, 2014	123.84	124.75	121.91	122.98
2189	NYSE	CPA	Thu, Aug 28, 2014	124.63	124.99	123.32	123.40
2188	NYSE	CPA	Wed, Aug 27, 2014	123.78	125.25	123.77	124.60
2187	NYSE	CPA	Tue, Aug 26, 2014	126.28	126.50	124.41	124.84
2186	NYSE	CPA	Mon, Aug 25, 2014	127.84	128.25	125.70	125.96
2185	NYSE	CPA	Fri, Aug 22, 2014	127.83	128.25	127.18	127.44
2184	NYSE	CPA	Thu, Aug 21, 2014	128.72	129.54	127.28	127.48
2183	NYSE	CPA	Wed, Aug 20, 2014	128.15	128.80	126.75	128.22
2182	NYSE	CPA	Tue, Aug 19, 2014	129.95	130.58	128.15	128.37
2181	NYSE	CPA	Mon, Aug 18, 2014	126.10	129.64	125.91	129.54
2180	NYSE	CPA	Fri, Aug 15, 2014	126.50	126.50	124.55	125.38
2179	NYSE	CPA	Thu, Aug 14, 2014	124.76	127.13	124.17	125.69
2178	NYSE	CPA	Wed, Aug 13, 2014	126.61	126.93	123.23	124.05
2177	NYSE	CPA	Tue, Aug 12, 2014	128.00	128.70	126.01	126.61
2176	NYSE	CPA	Mon, Aug 11, 2014	134.16	134.96	127.19	127.77
2175	NYSE	CPA	Fri, Aug 8, 2014	129.10	133.71	128.79	133.60
2174	NYSE	CPA	Thu, Aug 7, 2014	133.68	135.65	126.00	127.36
2173	NYSE	CPA	Wed, Aug 6, 2014	150.70	151.44	148.68	150.92
2172	NYSE	CPA	Tue, Aug 5, 2014	151.15	152.76	150.53	151.37
2171	NYSE	CPA	Mon, Aug 4, 2014	152.62	153.71	150.82	151.03
2170	NYSE	CPA	Fri, Aug 1, 2014	151.04	153.42	150.55	152.52
2169	NYSE	CPA	Thu, Jul 31, 2014	152.00	153.43	151.70	151.87
2168	NYSE	CPA	Wed, Jul 30, 2014	154.06	154.50	152.64	153.41
2167	NYSE	CPA	Tue, Jul 29, 2014	154.58	155.36	153.16	153.60
2166	NYSE	CPA	Mon, Jul 28, 2014	155.86	156.14	154.17	154.35
2165	NYSE	CPA	Fri, Jul 25, 2014	156.16	157.98	155.21	155.67
2164	NYSE	CPA	Thu, Jul 24, 2014	157.00	157.82	155.49	156.22
2163	NYSE	CPA	Wed, Jul 23, 2014	156.24	157.64	155.90	156.77
2162	NYSE	CPA	Tue, Jul 22, 2014	156.04	156.41	155.23	156.11
2161	NYSE	CPA	Mon, Jul 21, 2014	154.74	155.81	153.69	155.19
2160	NYSE	CPA	Fri, Jul 18, 2014	152.63	154.55	152.63	154.26
2159	NYSE	CPA	Thu, Jul 17, 2014	151.77	154.41	150.69	152.88
2158	NYSE	CPA	Wed, Jul 16, 2014	150.28	152.50	149.67	152.31
2157	NYSE	CPA	Tue, Jul 15, 2014	146.20	151.95	145.14	150.12
2156	NYSE	CPA	Mon, Jul 14, 2014	144.94	145.59	143.58	145.53
2155	NYSE	CPA	Fri, Jul 11, 2014	144.52	144.60	143.02	144.21
2154	NYSE	CPA	Thu, Jul 10, 2014	143.00	144.50	142.54	144.48
2153	NYSE	CPA	Wed, Jul 9, 2014	144.02	144.83	142.73	144.05
2152	NYSE	CPA	Tue, Jul 8, 2014	144.00	145.91	141.71	144.02
2151	NYSE	CPA	Mon, Jul 7, 2014	145.58	145.88	143.77	144.54
2150	NYSE	CPA	Thu, Jul 3, 2014	144.69	145.90	144.40	145.20
2149	NYSE	CPA	Wed, Jul 2, 2014	143.31	144.99	142.22	144.62
2148	NYSE	CPA	Tue, Jul 1, 2014	143.17	144.75	142.51	144.05
2147	NYSE	CPA	Mon, Jun 30, 2014	143.02	143.73	141.00	142.57
2146	NYSE	CPA	Fri, Jun 27, 2014	141.80	142.99	141.21	142.99
2145	NYSE	CPA	Thu, Jun 26, 2014	143.13	144.26	140.93	142.45
2144	NYSE	CPA	Wed, Jun 25, 2014	141.55	143.70	141.00	143.36
2143	NYSE	CPA	Tue, Jun 24, 2014	141.82	143.08	141.34	142.21
2142	NYSE	CPA	Mon, Jun 23, 2014	143.41	144.47	140.83	142.11
2141	NYSE	CPA	Fri, Jun 20, 2014	144.60	144.64	141.03	143.11
2140	NYSE	CPA	Thu, Jun 19, 2014	143.06	144.82	142.76	143.68
2139	NYSE	CPA	Wed, Jun 18, 2014	139.47	143.07	138.90	143.00
2138	NYSE	CPA	Tue, Jun 17, 2014	138.68	140.16	138.15	139.46
2137	NYSE	CPA	Mon, Jun 16, 2014	140.00	140.66	138.15	138.61
2136	NYSE	CPA	Fri, Jun 13, 2014	140.94	141.77	139.26	140.13
2135	NYSE	CPA	Thu, Jun 12, 2014	138.16	140.23	136.75	140.09
2134	NYSE	CPA	Wed, Jun 11, 2014	140.60	141.12	138.65	138.79
2133	NYSE	CPA	Tue, Jun 10, 2014	142.37	142.69	140.70	141.09
2132	NYSE	CPA	Mon, Jun 9, 2014	143.04	143.81	141.86	142.54
2131	NYSE	CPA	Fri, Jun 6, 2014	141.78	143.46	141.48	143.17
2130	NYSE	CPA	Thu, Jun 5, 2014	141.05	142.27	140.57	141.40
2129	NYSE	CPA	Wed, Jun 4, 2014	141.46	141.75	140.15	140.64
2128	NYSE	CPA	Tue, Jun 3, 2014	142.19	143.74	141.72	142.24
2127	NYSE	CPA	Mon, Jun 2, 2014	143.08	144.02	141.97	142.56
2126	NYSE	CPA	Fri, May 30, 2014	143.19	145.00	142.56	142.93
2125	NYSE	CPA	Thu, May 29, 2014	140.30	143.63	140.00	143.59
2124	NYSE	CPA	Wed, May 28, 2014	135.85	139.88	135.83	139.50
2123	NYSE	CPA	Tue, May 27, 2014	137.21	137.48	136.10	136.41
2122	NYSE	CPA	Fri, May 23, 2014	135.41	136.78	134.61	136.70
2121	NYSE	CPA	Thu, May 22, 2014	135.80	136.21	135.00	135.14
2120	NYSE	CPA	Wed, May 21, 2014	137.97	138.99	135.14	135.39
2119	NYSE	CPA	Tue, May 20, 2014	137.10	138.19	136.23	137.34
2118	NYSE	CPA	Mon, May 19, 2014	135.51	137.32	135.00	137.22
2117	NYSE	CPA	Fri, May 16, 2014	136.64	137.25	135.45	136.17
2116	NYSE	CPA	Thu, May 15, 2014	137.48	137.70	135.40	137.25
2115	NYSE	CPA	Wed, May 14, 2014	138.81	139.38	138.05	138.53
2114	NYSE	CPA	Tue, May 13, 2014	139.94	140.44	138.62	138.85
2113	NYSE	CPA	Mon, May 12, 2014	140.35	141.62	138.59	139.97
2112	NYSE	CPA	Fri, May 9, 2014	137.48	140.20	135.07	140.12
2111	NYSE	CPA	Thu, May 8, 2014	136.36	144.27	134.43	138.40
2110	NYSE	CPA	Wed, May 7, 2014	133.25	134.05	130.79	132.27
2109	NYSE	CPA	Tue, May 6, 2014	133.05	133.93	132.75	132.75
2108	NYSE	CPA	Mon, May 5, 2014	135.47	135.53	133.75	133.94
2107	NYSE	CPA	Fri, May 2, 2014	136.27	136.93	134.60	136.38
2106	NYSE	CPA	Thu, May 1, 2014	135.47	138.35	135.29	136.49
2105	NYSE	CPA	Wed, Apr 30, 2014	135.15	136.46	133.41	135.28
2104	NYSE	CPA	Tue, Apr 29, 2014	134.19	135.91	133.48	135.87
2103	NYSE	CPA	Mon, Apr 28, 2014	134.03	134.95	132.53	133.83
2102	NYSE	CPA	Fri, Apr 25, 2014	137.66	138.01	133.33	133.63
2101	NYSE	CPA	Thu, Apr 24, 2014	138.41	139.11	136.17	137.91
2100	NYSE	CPA	Wed, Apr 23, 2014	138.04	139.47	136.63	137.10
2099	NYSE	CPA	Tue, Apr 22, 2014	138.53	139.30	137.69	137.84
2098	NYSE	CPA	Mon, Apr 21, 2014	137.56	138.72	137.05	138.15
2097	NYSE	CPA	Thu, Apr 17, 2014	140.29	140.64	136.57	137.53
2096	NYSE	CPA	Wed, Apr 16, 2014	139.00	140.47	137.80	140.38
2095	NYSE	CPA	Tue, Apr 15, 2014	141.87	142.29	137.11	138.19
2094	NYSE	CPA	Mon, Apr 14, 2014	145.80	145.80	141.22	141.54
2093	NYSE	CPA	Fri, Apr 11, 2014	143.50	146.19	142.57	144.97
2092	NYSE	CPA	Thu, Apr 10, 2014	147.31	147.31	144.34	144.38
2091	NYSE	CPA	Wed, Apr 9, 2014	145.78	147.46	144.31	147.35
2090	NYSE	CPA	Tue, Apr 8, 2014	146.11	146.24	144.16	145.22
2089	NYSE	CPA	Mon, Apr 7, 2014	146.21	146.86	144.78	146.11
2088	NYSE	CPA	Fri, Apr 4, 2014	146.73	147.95	146.03	146.46
2087	NYSE	CPA	Thu, Apr 3, 2014	146.41	146.86	144.68	146.65
2086	NYSE	CPA	Wed, Apr 2, 2014	145.37	146.63	144.67	145.81
2085	NYSE	CPA	Tue, Apr 1, 2014	144.90	146.36	144.25	145.49
2084	NYSE	CPA	Mon, Mar 31, 2014	142.74	146.00	142.74	145.19
2083	NYSE	CPA	Fri, Mar 28, 2014	136.27	141.97	134.49	141.67
2082	NYSE	CPA	Thu, Mar 27, 2014	137.31	137.31	134.64	135.67
2081	NYSE	CPA	Wed, Mar 26, 2014	136.65	138.66	135.92	137.65
2080	NYSE	CPA	Tue, Mar 25, 2014	134.78	136.45	133.47	135.66
2079	NYSE	CPA	Mon, Mar 24, 2014	136.07	136.54	132.45	133.95
2078	NYSE	CPA	Fri, Mar 21, 2014	136.11	137.27	134.64	135.58
2077	NYSE	CPA	Thu, Mar 20, 2014	133.31	136.15	131.47	136.13
2076	NYSE	CPA	Wed, Mar 19, 2014	136.25	136.61	133.32	133.98
2075	NYSE	CPA	Tue, Mar 18, 2014	135.77	137.36	134.09	135.84
2074	NYSE	CPA	Mon, Mar 17, 2014	135.08	135.66	133.49	135.66
2073	NYSE	CPA	Fri, Mar 14, 2014	130.00	134.35	128.78	133.34
2072	NYSE	CPA	Thu, Mar 13, 2014	129.78	130.86	128.48	129.94
2071	NYSE	CPA	Wed, Mar 12, 2014	127.00	130.00	126.60	129.06
2070	NYSE	CPA	Tue, Mar 11, 2014	124.96	127.07	124.51	126.82
2069	NYSE	CPA	Mon, Mar 10, 2014	125.67	126.33	124.04	124.73
2068	NYSE	CPA	Fri, Mar 7, 2014	126.70	127.04	125.56	125.62
2067	NYSE	CPA	Thu, Mar 6, 2014	128.06	128.06	121.11	124.50
2066	NYSE	CPA	Wed, Mar 5, 2014	137.56	137.56	133.95	134.87
2065	NYSE	CPA	Tue, Mar 4, 2014	136.54	138.18	136.48	137.56
2064	NYSE	CPA	Mon, Mar 3, 2014	134.50	135.36	132.90	134.93
2063	NYSE	CPA	Fri, Feb 28, 2014	134.69	136.72	134.05	135.46
2062	NYSE	CPA	Thu, Feb 27, 2014	136.00	136.91	134.18	134.55
2061	NYSE	CPA	Wed, Feb 26, 2014	135.89	137.24	134.83	135.65
2060	NYSE	CPA	Tue, Feb 25, 2014	137.67	137.72	135.09	136.37
2059	NYSE	CPA	Mon, Feb 24, 2014	138.21	139.29	137.47	137.58
2058	NYSE	CPA	Fri, Feb 21, 2014	140.33	140.71	137.87	138.15
2057	NYSE	CPA	Thu, Feb 20, 2014	140.03	140.41	136.90	139.93
2056	NYSE	CPA	Wed, Feb 19, 2014	142.75	143.22	139.06	139.58
2055	NYSE	CPA	Tue, Feb 18, 2014	145.59	145.99	143.54	143.75
2054	NYSE	CPA	Fri, Feb 14, 2014	141.73	146.25	141.64	145.10
2053	NYSE	CPA	Thu, Feb 13, 2014	142.62	149.92	140.68	141.62
2052	NYSE	CPA	Wed, Feb 12, 2014	135.19	135.40	132.18	134.20
2051	NYSE	CPA	Tue, Feb 11, 2014	131.90	133.10	130.41	132.45
2050	NYSE	CPA	Mon, Feb 10, 2014	131.04	132.29	130.00	131.90
2049	NYSE	CPA	Fri, Feb 7, 2014	128.60	131.37	127.96	130.93
2048	NYSE	CPA	Thu, Feb 6, 2014	129.03	131.02	127.98	128.16
2047	NYSE	CPA	Wed, Feb 5, 2014	127.99	129.85	127.53	128.78
2046	NYSE	CPA	Tue, Feb 4, 2014	126.25	129.61	125.16	129.22
2045	NYSE	CPA	Mon, Feb 3, 2014	130.04	130.57	124.65	125.15
2044	NYSE	CPA	Fri, Jan 31, 2014	128.89	131.24	128.89	130.70
2043	NYSE	CPA	Wed, Jan 29, 2014	133.60	135.19	129.10	129.79
2042	NYSE	CPA	Tue, Jan 28, 2014	130.92	135.00	130.50	133.87
2041	NYSE	CPA	Mon, Jan 27, 2014	136.63	137.51	130.09	130.21
2040	NYSE	CPA	Fri, Jan 24, 2014	141.07	141.99	136.36	136.97
2039	NYSE	CPA	Thu, Jan 23, 2014	145.10	145.10	139.25	140.93
2038	NYSE	CPA	Wed, Jan 22, 2014	147.56	148.27	146.11	147.13
2037	NYSE	CPA	Tue, Jan 21, 2014	147.12	148.80	146.18	146.66
2036	NYSE	CPA	Fri, Jan 17, 2014	151.39	151.72	144.58	146.40
2035	NYSE	CPA	Thu, Jan 16, 2014	158.02	158.55	150.67	151.12
2034	NYSE	CPA	Wed, Jan 15, 2014	156.14	158.41	155.18	158.27
2033	NYSE	CPA	Tue, Jan 14, 2014	155.59	155.74	153.93	155.00
2032	NYSE	CPA	Mon, Jan 13, 2014	158.80	158.82	154.81	154.94
2031	NYSE	CPA	Fri, Jan 10, 2014	158.02	159.89	156.79	158.65
2030	NYSE	CPA	Thu, Jan 9, 2014	159.84	160.13	156.09	157.69
2029	NYSE	CPA	Wed, Jan 8, 2014	159.65	160.73	157.81	158.47
2028	NYSE	CPA	Tue, Jan 7, 2014	161.24	162.83	160.10	161.11
2027	NYSE	CPA	Mon, Jan 6, 2014	161.25	161.97	158.55	160.13
2026	NYSE	CPA	Fri, Jan 3, 2014	158.49	160.39	158.10	160.20
2025	NYSE	CPA	Thu, Jan 2, 2014	158.90	160.18	157.46	158.37
2024	NYSE	CPA	Tue, Dec 31, 2013	159.64	160.70	158.45	160.11
2023	NYSE	CPA	Mon, Dec 30, 2013	157.03	158.60	156.07	158.44
2022	NYSE	CPA	Fri, Dec 27, 2013	159.23	159.52	155.81	156.61
2021	NYSE	CPA	Thu, Dec 26, 2013	159.80	159.80	158.05	158.65
2020	NYSE	CPA	Tue, Dec 24, 2013	159.46	159.46	157.78	158.81
2019	NYSE	CPA	Mon, Dec 23, 2013	160.18	160.89	158.43	158.64
2018	NYSE	CPA	Fri, Dec 20, 2013	157.91	159.72	157.31	158.99
2017	NYSE	CPA	Thu, Dec 19, 2013	156.25	157.85	155.43	157.59
2016	NYSE	CPA	Wed, Dec 18, 2013	156.88	157.29	153.98	155.88
2015	NYSE	CPA	Tue, Dec 17, 2013	158.13	158.90	155.36	156.39
2014	NYSE	CPA	Mon, Dec 16, 2013	160.05	161.36	157.29	157.75
2013	NYSE	CPA	Fri, Dec 13, 2013	155.88	158.50	155.47	158.12
2012	NYSE	CPA	Thu, Dec 12, 2013	152.33	155.40	151.94	154.76
2011	NYSE	CPA	Wed, Dec 11, 2013	155.15	155.96	152.50	152.92
2010	NYSE	CPA	Tue, Dec 10, 2013	148.06	157.00	148.06	154.73
2009	NYSE	CPA	Mon, Dec 9, 2013	149.60	150.20	145.79	147.46
2008	NYSE	CPA	Fri, Dec 6, 2013	150.37	151.97	149.10	149.87
2007	NYSE	CPA	Thu, Dec 5, 2013	150.05	150.98	148.67	149.61
2006	NYSE	CPA	Wed, Dec 4, 2013	149.10	151.51	148.86	151.41
2005	NYSE	CPA	Tue, Dec 3, 2013	150.00	150.74	146.40	149.08
2004	NYSE	CPA	Mon, Dec 2, 2013	151.76	152.31	150.11	150.28
2003	NYSE	CPA	Fri, Nov 29, 2013	151.84	152.67	150.72	151.42
2002	NYSE	CPA	Wed, Nov 27, 2013	151.92	153.84	151.18	151.84
2001	NYSE	CPA	Tue, Nov 26, 2013	151.98	154.39	150.51	153.79
2000	NYSE	CPA	Mon, Nov 25, 2013	151.12	153.20	150.67	152.88
1999	NYSE	CPA	Fri, Nov 22, 2013	150.13	151.32	147.47	150.00
1998	NYSE	CPA	Thu, Nov 21, 2013	148.71	151.05	148.08	150.34
1997	NYSE	CPA	Wed, Nov 20, 2013	151.27	152.01	148.26	148.53
1996	NYSE	CPA	Tue, Nov 19, 2013	152.71	153.66	150.30	150.81
1995	NYSE	CPA	Mon, Nov 18, 2013	154.50	155.01	152.02	152.99
1994	NYSE	CPA	Fri, Nov 15, 2013	153.60	155.28	150.50	154.35
1993	NYSE	CPA	Thu, Nov 14, 2013	154.43	155.43	153.11	154.00
1992	NYSE	CPA	Wed, Nov 13, 2013	151.50	154.01	143.86	153.68
1991	NYSE	CPA	Tue, Nov 12, 2013	151.79	154.38	150.95	151.83
1990	NYSE	CPA	Mon, Nov 11, 2013	151.39	153.51	150.81	152.72
1989	NYSE	CPA	Fri, Nov 8, 2013	149.50	152.00	148.84	151.64
1988	NYSE	CPA	Thu, Nov 7, 2013	150.45	151.85	148.56	148.63
1987	NYSE	CPA	Wed, Nov 6, 2013	152.80	153.49	149.86	149.95
1986	NYSE	CPA	Tue, Nov 5, 2013	152.39	153.01	150.02	152.64
1985	NYSE	CPA	Mon, Nov 4, 2013	151.04	153.06	150.35	152.47
1984	NYSE	CPA	Fri, Nov 1, 2013	150.47	151.69	149.25	151.00
1983	NYSE	CPA	Thu, Oct 31, 2013	151.47	152.14	149.52	149.54
1982	NYSE	CPA	Wed, Oct 30, 2013	151.40	152.06	148.58	150.56
1981	NYSE	CPA	Tue, Oct 29, 2013	150.13	152.01	148.21	150.39
1980	NYSE	CPA	Mon, Oct 28, 2013	154.08	154.08	148.68	149.05
1979	NYSE	CPA	Fri, Oct 25, 2013	153.25	153.94	152.38	153.84
1978	NYSE	CPA	Thu, Oct 24, 2013	153.94	154.18	152.80	153.78
1977	NYSE	CPA	Wed, Oct 23, 2013	153.50	155.01	151.48	153.31
1976	NYSE	CPA	Tue, Oct 22, 2013	151.47	156.43	151.47	153.75
1975	NYSE	CPA	Mon, Oct 21, 2013	150.15	151.40	149.14	151.24
1974	NYSE	CPA	Fri, Oct 18, 2013	150.24	151.85	149.20	149.77
1973	NYSE	CPA	Thu, Oct 17, 2013	148.70	150.78	147.31	150.27
1972	NYSE	CPA	Wed, Oct 16, 2013	146.50	149.21	146.50	149.01
1971	NYSE	CPA	Tue, Oct 15, 2013	147.57	147.98	145.88	146.24
1970	NYSE	CPA	Mon, Oct 14, 2013	147.26	147.95	146.32	147.40
1969	NYSE	CPA	Fri, Oct 11, 2013	144.92	148.52	143.73	148.41
1968	NYSE	CPA	Thu, Oct 10, 2013	141.97	146.84	141.31	144.38
1967	NYSE	CPA	Wed, Oct 9, 2013	139.55	140.75	138.57	140.29
1966	NYSE	CPA	Tue, Oct 8, 2013	140.52	141.21	139.63	139.97
1965	NYSE	CPA	Mon, Oct 7, 2013	140.43	142.00	137.88	140.65
1964	NYSE	CPA	Fri, Oct 4, 2013	140.15	141.84	138.06	141.09
1963	NYSE	CPA	Thu, Oct 3, 2013	140.12	140.28	136.78	139.51
1962	NYSE	CPA	Wed, Oct 2, 2013	139.50	139.83	137.17	139.64
1961	NYSE	CPA	Tue, Oct 1, 2013	139.21	139.96	137.91	139.76
1960	NYSE	CPA	Mon, Sep 30, 2013	138.10	139.77	136.38	138.67
1959	NYSE	CPA	Fri, Sep 27, 2013	139.57	140.27	137.85	138.57
1958	NYSE	CPA	Thu, Sep 26, 2013	136.09	140.78	135.94	140.32
1957	NYSE	CPA	Wed, Sep 25, 2013	138.71	139.05	135.04	135.56
1956	NYSE	CPA	Tue, Sep 24, 2013	136.60	139.20	136.52	138.33
1955	NYSE	CPA	Mon, Sep 23, 2013	136.37	136.95	133.96	136.30
1954	NYSE	CPA	Fri, Sep 20, 2013	140.20	140.20	136.16	136.37
1953	NYSE	CPA	Thu, Sep 19, 2013	140.23	140.23	138.28	139.23
1952	NYSE	CPA	Wed, Sep 18, 2013	139.90	140.25	138.21	139.49
1951	NYSE	CPA	Tue, Sep 17, 2013	139.66	140.26	138.16	139.95
1950	NYSE	CPA	Mon, Sep 16, 2013	140.28	141.29	138.48	138.83
1949	NYSE	CPA	Fri, Sep 13, 2013	137.34	138.29	136.09	138.16
1948	NYSE	CPA	Thu, Sep 12, 2013	135.64	136.18	134.81	135.95
1947	NYSE	CPA	Wed, Sep 11, 2013	136.83	137.84	135.28	135.39
1946	NYSE	CPA	Tue, Sep 10, 2013	135.93	138.62	135.55	137.82
1945	NYSE	CPA	Mon, Sep 9, 2013	134.05	135.21	133.24	134.73
1944	NYSE	CPA	Fri, Sep 6, 2013	133.29	134.19	132.03	133.20
1943	NYSE	CPA	Thu, Sep 5, 2013	133.35	134.31	132.68	132.95
1942	NYSE	CPA	Wed, Sep 4, 2013	131.45	132.63	130.04	132.29
1941	NYSE	CPA	Tue, Sep 3, 2013	133.00	134.50	130.25	131.19
1940	NYSE	CPA	Fri, Aug 30, 2013	132.62	135.23	128.80	130.78
1939	NYSE	CPA	Thu, Aug 29, 2013	125.14	128.59	124.94	128.41
1938	NYSE	CPA	Wed, Aug 28, 2013	128.47	129.33	124.47	124.71
1937	NYSE	CPA	Tue, Aug 27, 2013	134.82	135.36	129.15	130.00
1936	NYSE	CPA	Mon, Aug 26, 2013	138.00	138.41	134.87	135.17
1935	NYSE	CPA	Fri, Aug 23, 2013	140.31	141.20	137.90	137.91
1934	NYSE	CPA	Thu, Aug 22, 2013	136.99	141.59	136.06	140.31
1933	NYSE	CPA	Wed, Aug 21, 2013	138.10	138.39	136.22	136.22
1932	NYSE	CPA	Tue, Aug 20, 2013	135.67	138.98	135.67	138.89
1931	NYSE	CPA	Mon, Aug 19, 2013	135.87	136.97	134.26	135.22
1930	NYSE	CPA	Fri, Aug 16, 2013	133.81	136.81	133.40	136.43
1929	NYSE	CPA	Thu, Aug 15, 2013	136.66	136.80	133.13	134.60
1928	NYSE	CPA	Wed, Aug 14, 2013	138.95	139.85	136.89	138.34
1927	NYSE	CPA	Tue, Aug 13, 2013	137.68	140.09	135.13	138.66
1926	NYSE	CPA	Mon, Aug 12, 2013	138.50	138.92	137.15	137.96
1925	NYSE	CPA	Fri, Aug 9, 2013	140.68	141.73	137.43	139.18
1924	NYSE	CPA	Thu, Aug 8, 2013	142.70	147.56	140.92	141.00
1923	NYSE	CPA	Wed, Aug 7, 2013	141.14	141.97	138.66	141.55
1922	NYSE	CPA	Tue, Aug 6, 2013	143.17	143.88	139.13	141.92
1921	NYSE	CPA	Mon, Aug 5, 2013	142.61	143.36	142.20	143.16
1920	NYSE	CPA	Fri, Aug 2, 2013	143.36	148.09	140.79	142.52
1919	NYSE	CPA	Thu, Aug 1, 2013	140.56	143.61	140.56	143.38
1918	NYSE	CPA	Wed, Jul 31, 2013	137.52	139.31	137.52	139.17
1917	NYSE	CPA	Tue, Jul 30, 2013	138.29	138.52	136.42	137.41
1916	NYSE	CPA	Mon, Jul 29, 2013	139.85	140.07	137.32	137.37
1915	NYSE	CPA	Fri, Jul 26, 2013	138.87	140.45	137.84	140.20
1914	NYSE	CPA	Thu, Jul 25, 2013	141.25	141.74	137.10	138.99
1913	NYSE	CPA	Wed, Jul 24, 2013	142.85	143.94	141.08	141.48
1912	NYSE	CPA	Tue, Jul 23, 2013	143.21	143.69	140.04	141.83
1911	NYSE	CPA	Mon, Jul 22, 2013	141.02	143.58	140.93	143.37
1910	NYSE	CPA	Fri, Jul 19, 2013	140.58	141.99	139.37	141.75
1909	NYSE	CPA	Thu, Jul 18, 2013	139.10	142.20	138.92	140.58
1908	NYSE	CPA	Wed, Jul 17, 2013	137.81	139.11	137.46	138.23
1907	NYSE	CPA	Tue, Jul 16, 2013	135.46	139.00	135.46	137.90
1906	NYSE	CPA	Mon, Jul 15, 2013	135.14	135.99	134.13	135.70
1905	NYSE	CPA	Fri, Jul 12, 2013	135.24	136.99	133.95	134.67
1904	NYSE	CPA	Thu, Jul 11, 2013	136.60	136.76	133.33	135.34
1903	NYSE	CPA	Wed, Jul 10, 2013	134.80	135.58	133.35	134.70
1902	NYSE	CPA	Tue, Jul 9, 2013	134.95	135.54	134.10	134.70
1901	NYSE	CPA	Mon, Jul 8, 2013	133.81	134.76	133.31	134.02
1900	NYSE	CPA	Fri, Jul 5, 2013	134.94	134.94	131.64	133.03
1899	NYSE	CPA	Wed, Jul 3, 2013	131.71	134.81	130.61	133.97
1898	NYSE	CPA	Tue, Jul 2, 2013	136.22	137.00	131.66	132.58
1897	NYSE	CPA	Mon, Jul 1, 2013	132.03	137.13	132.03	135.75
1896	NYSE	CPA	Fri, Jun 28, 2013	132.94	133.74	129.88	131.12
1895	NYSE	CPA	Thu, Jun 27, 2013	134.15	135.57	132.84	133.51
1894	NYSE	CPA	Wed, Jun 26, 2013	133.63	136.07	133.01	133.92
1893	NYSE	CPA	Tue, Jun 25, 2013	132.00	133.70	130.59	132.86
1892	NYSE	CPA	Mon, Jun 24, 2013	131.73	131.93	128.00	131.18
1891	NYSE	CPA	Fri, Jun 21, 2013	135.87	136.04	132.69	133.70
1890	NYSE	CPA	Thu, Jun 20, 2013	136.56	137.36	135.01	135.45
1889	NYSE	CPA	Wed, Jun 19, 2013	141.68	143.18	137.30	137.48
1888	NYSE	CPA	Tue, Jun 18, 2013	139.60	142.75	139.33	141.98
1887	NYSE	CPA	Mon, Jun 17, 2013	137.61	139.42	136.31	139.26
1886	NYSE	CPA	Fri, Jun 14, 2013	135.23	138.73	135.23	137.63
1885	NYSE	CPA	Thu, Jun 13, 2013	134.64	136.57	133.21	135.56
1884	NYSE	CPA	Wed, Jun 12, 2013	136.33	136.46	134.58	135.04
1883	NYSE	CPA	Tue, Jun 11, 2013	133.01	136.51	131.38	135.99
1882	NYSE	CPA	Mon, Jun 10, 2013	134.07	134.65	132.07	134.07
1881	NYSE	CPA	Fri, Jun 7, 2013	133.31	134.09	130.38	133.61
1880	NYSE	CPA	Thu, Jun 6, 2013	127.00	133.24	126.64	132.78
1879	NYSE	CPA	Wed, Jun 5, 2013	130.08	130.64	126.12	127.54
1878	NYSE	CPA	Tue, Jun 4, 2013	134.05	135.80	129.85	130.78
1877	NYSE	CPA	Mon, Jun 3, 2013	137.48	137.48	131.63	134.00
1876	NYSE	CPA	Fri, May 31, 2013	130.72	131.82	130.04	131.32
1875	NYSE	CPA	Thu, May 30, 2013	131.07	131.35	130.14	130.66
1874	NYSE	CPA	Wed, May 29, 2013	132.11	132.83	130.57	131.18
1873	NYSE	CPA	Tue, May 28, 2013	134.29	135.71	131.30	132.96
1872	NYSE	CPA	Fri, May 24, 2013	130.91	134.12	130.07	133.57
1871	NYSE	CPA	Thu, May 23, 2013	131.19	132.70	130.25	131.79
1870	NYSE	CPA	Wed, May 22, 2013	132.39	132.84	130.47	131.85
1869	NYSE	CPA	Tue, May 21, 2013	135.35	136.21	132.07	132.27
1868	NYSE	CPA	Mon, May 20, 2013	135.33	136.17	133.75	134.96
1867	NYSE	CPA	Fri, May 17, 2013	136.71	137.02	133.95	135.21
1866	NYSE	CPA	Thu, May 16, 2013	136.50	138.97	136.00	136.70
1865	NYSE	CPA	Wed, May 15, 2013	134.90	140.89	134.90	138.12
1864	NYSE	CPA	Tue, May 14, 2013	137.36	138.99	131.99	134.85
1863	NYSE	CPA	Mon, May 13, 2013	129.63	129.71	124.59	125.00
1862	NYSE	CPA	Fri, May 10, 2013	129.55	131.02	128.34	129.63
1861	NYSE	CPA	Thu, May 9, 2013	132.50	133.37	128.94	129.20
1860	NYSE	CPA	Wed, May 8, 2013	132.94	135.00	131.10	132.43
1859	NYSE	CPA	Tue, May 7, 2013	129.51	130.00	128.23	129.09
1858	NYSE	CPA	Mon, May 6, 2013	127.67	130.00	127.00	129.67
1857	NYSE	CPA	Fri, May 3, 2013	128.32	129.69	126.27	127.11
1856	NYSE	CPA	Thu, May 2, 2013	125.90	130.54	125.90	128.14
1855	NYSE	CPA	Wed, May 1, 2013	126.10	127.49	125.23	126.05
1854	NYSE	CPA	Tue, Apr 30, 2013	123.94	126.37	123.78	125.58
1853	NYSE	CPA	Mon, Apr 29, 2013	124.19	125.82	122.65	123.96
1852	NYSE	CPA	Fri, Apr 26, 2013	124.73	124.99	123.20	124.43
1851	NYSE	CPA	Thu, Apr 25, 2013	124.75	125.62	123.53	124.41
1850	NYSE	CPA	Wed, Apr 24, 2013	123.30	125.49	122.50	124.66
1849	NYSE	CPA	Tue, Apr 23, 2013	121.94	125.32	121.80	123.19
1848	NYSE	CPA	Mon, Apr 22, 2013	119.99	120.87	118.31	120.00
1847	NYSE	CPA	Fri, Apr 19, 2013	116.73	122.17	116.58	120.21
1846	NYSE	CPA	Thu, Apr 18, 2013	116.11	116.82	115.08	116.67
1845	NYSE	CPA	Wed, Apr 17, 2013	116.90	118.39	114.09	115.64
1844	NYSE	CPA	Tue, Apr 16, 2013	115.23	118.04	114.78	118.00
1843	NYSE	CPA	Mon, Apr 15, 2013	116.79	116.79	114.14	114.75
1842	NYSE	CPA	Fri, Apr 12, 2013	113.46	117.91	113.46	116.64
1841	NYSE	CPA	Thu, Apr 11, 2013	111.45	114.73	110.06	113.51
1840	NYSE	CPA	Wed, Apr 10, 2013	111.85	113.08	110.95	111.54
1839	NYSE	CPA	Tue, Apr 9, 2013	113.44	113.55	111.36	111.41
1838	NYSE	CPA	Mon, Apr 8, 2013	113.51	113.56	112.31	113.08
1837	NYSE	CPA	Fri, Apr 5, 2013	114.56	114.58	112.19	113.22
1836	NYSE	CPA	Thu, Apr 4, 2013	114.49	116.00	114.23	115.69
1835	NYSE	CPA	Wed, Apr 3, 2013	117.51	118.00	113.94	114.75
1834	NYSE	CPA	Tue, Apr 2, 2013	118.89	119.81	116.69	117.34
1833	NYSE	CPA	Mon, Apr 1, 2013	119.61	120.46	118.25	118.99
1832	NYSE	CPA	Thu, Mar 28, 2013	118.65	120.00	118.65	119.61
1831	NYSE	CPA	Wed, Mar 27, 2013	118.15	118.75	117.43	118.29
1830	NYSE	CPA	Tue, Mar 26, 2013	117.00	118.37	116.21	118.33
1829	NYSE	CPA	Mon, Mar 25, 2013	114.84	117.30	114.60	117.08
1828	NYSE	CPA	Fri, Mar 22, 2013	115.92	116.37	113.65	114.79
1827	NYSE	CPA	Thu, Mar 21, 2013	114.85	116.11	114.26	115.50
1826	NYSE	CPA	Wed, Mar 20, 2013	113.15	116.96	112.16	114.87
1825	NYSE	CPA	Tue, Mar 19, 2013	111.31	113.16	111.31	113.09
1824	NYSE	CPA	Mon, Mar 18, 2013	108.46	111.63	108.46	111.26
1823	NYSE	CPA	Fri, Mar 15, 2013	110.21	110.26	108.57	109.30
1822	NYSE	CPA	Thu, Mar 14, 2013	108.63	110.65	108.01	109.98
1821	NYSE	CPA	Wed, Mar 13, 2013	107.80	109.89	107.41	108.93
1820	NYSE	CPA	Tue, Mar 12, 2013	107.08	107.80	106.40	107.33
1819	NYSE	CPA	Mon, Mar 11, 2013	108.64	108.68	107.15	107.52
1818	NYSE	CPA	Fri, Mar 8, 2013	108.00	108.43	107.39	108.42
1817	NYSE	CPA	Thu, Mar 7, 2013	106.52	108.31	106.43	107.30
1816	NYSE	CPA	Wed, Mar 6, 2013	110.50	111.25	107.54	107.70
1815	NYSE	CPA	Tue, Mar 5, 2013	108.89	110.26	108.25	110.07
1814	NYSE	CPA	Mon, Mar 4, 2013	105.28	108.73	105.07	108.60
1813	NYSE	CPA	Fri, Mar 1, 2013	104.52	106.79	104.52	105.51
1812	NYSE	CPA	Thu, Feb 28, 2013	105.58	106.15	104.36	104.42
1811	NYSE	CPA	Wed, Feb 27, 2013	105.11	106.16	104.50	105.48
1810	NYSE	CPA	Tue, Feb 26, 2013	102.92	105.90	102.78	105.57
1809	NYSE	CPA	Mon, Feb 25, 2013	104.45	105.75	102.99	103.03
1808	NYSE	CPA	Fri, Feb 22, 2013	104.83	105.02	103.91	104.23
1807	NYSE	CPA	Thu, Feb 21, 2013	102.73	104.80	101.38	104.65
1806	NYSE	CPA	Wed, Feb 20, 2013	103.69	104.38	102.64	103.19
1805	NYSE	CPA	Tue, Feb 19, 2013	105.03	105.37	102.71	103.89
1804	NYSE	CPA	Fri, Feb 15, 2013	101.01	105.00	100.25	104.91
1803	NYSE	CPA	Thu, Feb 14, 2013	105.03	105.03	102.97	103.73
1802	NYSE	CPA	Wed, Feb 13, 2013	103.98	105.21	103.61	104.68
1801	NYSE	CPA	Tue, Feb 12, 2013	103.39	104.08	103.00	104.01
1800	NYSE	CPA	Mon, Feb 11, 2013	102.89	103.31	102.22	103.06
1799	NYSE	CPA	Fri, Feb 8, 2013	98.15	103.63	98.15	102.91
1798	NYSE	CPA	Thu, Feb 7, 2013	105.89	106.89	97.66	99.03
1797	NYSE	CPA	Wed, Feb 6, 2013	110.03	111.44	109.45	111.05
1796	NYSE	CPA	Tue, Feb 5, 2013	109.63	110.80	109.04	110.01
1795	NYSE	CPA	Mon, Feb 4, 2013	110.64	110.72	108.74	109.31
1794	NYSE	CPA	Fri, Feb 1, 2013	109.42	110.97	109.42	110.31
1793	NYSE	CPA	Thu, Jan 31, 2013	106.67	109.93	106.67	109.60
1792	NYSE	CPA	Wed, Jan 30, 2013	107.53	108.49	106.92	107.05
1791	NYSE	CPA	Tue, Jan 29, 2013	107.60	108.40	105.22	108.02
1790	NYSE	CPA	Mon, Jan 28, 2013	107.92	108.56	106.26	106.96
1789	NYSE	CPA	Fri, Jan 25, 2013	107.26	108.36	106.72	107.72
1788	NYSE	CPA	Thu, Jan 24, 2013	107.70	108.90	105.05	107.26
1787	NYSE	CPA	Wed, Jan 23, 2013	110.16	110.40	108.90	109.26
1786	NYSE	CPA	Tue, Jan 22, 2013	110.20	111.55	109.54	109.82
1785	NYSE	CPA	Fri, Jan 18, 2013	108.56	110.93	107.70	110.51
1784	NYSE	CPA	Thu, Jan 17, 2013	107.42	108.35	106.39	108.20
1783	NYSE	CPA	Wed, Jan 16, 2013	106.16	107.57	104.92	107.31
1782	NYSE	CPA	Tue, Jan 15, 2013	105.79	106.45	104.47	106.10
1781	NYSE	CPA	Mon, Jan 14, 2013	103.60	106.88	103.19	106.23
1780	NYSE	CPA	Fri, Jan 11, 2013	99.78	103.43	99.78	103.12
1779	NYSE	CPA	Thu, Jan 10, 2013	99.10	99.71	96.38	99.53
1778	NYSE	CPA	Wed, Jan 9, 2013	99.54	99.54	98.20	99.12
1777	NYSE	CPA	Tue, Jan 8, 2013	99.34	99.73	98.77	99.30
1776	NYSE	CPA	Mon, Jan 7, 2013	100.09	100.75	98.39	99.05
1775	NYSE	CPA	Fri, Jan 4, 2013	100.31	101.11	99.36	100.07
1774	NYSE	CPA	Thu, Jan 3, 2013	99.78	101.27	99.23	100.36
1773	NYSE	CPA	Wed, Jan 2, 2013	100.39	100.96	98.80	99.50
1772	NYSE	CPA	Mon, Dec 31, 2012	98.77	99.94	98.77	99.45
1771	NYSE	CPA	Fri, Dec 28, 2012	98.46	99.53	98.16	98.65
1770	NYSE	CPA	Thu, Dec 27, 2012	98.47	99.01	97.97	98.60
1769	NYSE	CPA	Wed, Dec 26, 2012	98.87	99.71	98.28	98.35
1768	NYSE	CPA	Mon, Dec 24, 2012	99.14	99.97	98.55	98.93
1767	NYSE	CPA	Fri, Dec 21, 2012	98.90	99.72	98.40	98.94
1766	NYSE	CPA	Thu, Dec 20, 2012	99.13	99.39	98.37	99.23
1765	NYSE	CPA	Wed, Dec 19, 2012	98.04	99.58	98.04	99.02
1764	NYSE	CPA	Tue, Dec 18, 2012	97.66	98.59	97.31	98.22
1763	NYSE	CPA	Mon, Dec 17, 2012	97.16	98.08	96.81	97.22
1762	NYSE	CPA	Fri, Dec 14, 2012	96.36	98.27	96.23	96.73
1761	NYSE	CPA	Thu, Dec 13, 2012	95.24	97.27	94.95	96.76
1760	NYSE	CPA	Wed, Dec 12, 2012	95.64	96.25	95.05	95.43
1759	NYSE	CPA	Tue, Dec 11, 2012	95.30	95.89	94.36	95.30
1758	NYSE	CPA	Mon, Dec 10, 2012	92.88	95.32	91.31	95.05
1757	NYSE	CPA	Fri, Dec 7, 2012	97.74	98.00	95.41	95.99
1756	NYSE	CPA	Thu, Dec 6, 2012	96.11	97.32	94.25	97.28
1755	NYSE	CPA	Wed, Dec 5, 2012	98.00	98.89	95.88	96.00
1754	NYSE	CPA	Tue, Dec 4, 2012	94.43	97.97	94.21	97.50
1753	NYSE	CPA	Mon, Dec 3, 2012	95.57	95.62	94.00	94.31
1752	NYSE	CPA	Fri, Nov 30, 2012	94.10	95.05	93.82	94.84
1751	NYSE	CPA	Thu, Nov 29, 2012	93.72	95.01	93.26	94.13
1750	NYSE	CPA	Wed, Nov 28, 2012	93.26	93.96	92.14	93.84
1749	NYSE	CPA	Tue, Nov 27, 2012	93.28	94.15	92.85	93.36
1748	NYSE	CPA	Mon, Nov 26, 2012	94.13	94.13	92.24	93.61
1747	NYSE	CPA	Fri, Nov 23, 2012	94.96	96.10	93.92	94.37
1746	NYSE	CPA	Wed, Nov 21, 2012	94.71	94.71	92.82	94.41
1745	NYSE	CPA	Tue, Nov 20, 2012	93.83	94.87	92.84	93.43
1744	NYSE	CPA	Mon, Nov 19, 2012	94.98	95.15	92.82	93.56
1743	NYSE	CPA	Fri, Nov 16, 2012	94.18	95.44	93.08	93.70
1742	NYSE	CPA	Thu, Nov 15, 2012	94.99	95.58	93.78	93.86
1741	NYSE	CPA	Wed, Nov 14, 2012	96.13	97.47	95.00	95.21
1740	NYSE	CPA	Tue, Nov 13, 2012	94.87	96.73	94.87	96.00
1739	NYSE	CPA	Mon, Nov 12, 2012	95.00	95.89	94.26	95.27
1738	NYSE	CPA	Fri, Nov 9, 2012	94.31	96.31	94.26	95.46
1737	NYSE	CPA	Thu, Nov 8, 2012	95.85	98.99	95.56	95.85
1736	NYSE	CPA	Wed, Nov 7, 2012	96.42	99.00	94.17	94.88
1735	NYSE	CPA	Tue, Nov 6, 2012	94.32	96.48	93.22	96.44
1734	NYSE	CPA	Mon, Nov 5, 2012	93.72	94.43	93.54	94.00
1733	NYSE	CPA	Fri, Nov 2, 2012	94.31	94.31	92.73	93.42
1732	NYSE	CPA	Thu, Nov 1, 2012	93.18	94.18	92.41	93.91
1731	NYSE	CPA	Wed, Oct 31, 2012	89.35	93.21	88.98	92.82
1730	NYSE	CPA	Fri, Oct 26, 2012	88.68	89.47	87.95	88.73
1729	NYSE	CPA	Thu, Oct 25, 2012	88.91	89.52	88.42	88.54
1728	NYSE	CPA	Wed, Oct 24, 2012	89.19	89.42	88.07	88.69
1727	NYSE	CPA	Tue, Oct 23, 2012	89.78	89.94	87.72	88.79
1726	NYSE	CPA	Mon, Oct 22, 2012	89.62	90.26	89.36	90.03
1725	NYSE	CPA	Fri, Oct 19, 2012	88.23	90.59	88.09	89.60
1724	NYSE	CPA	Thu, Oct 18, 2012	87.59	89.44	87.41	88.78
1723	NYSE	CPA	Wed, Oct 17, 2012	88.50	88.71	87.29	87.75
1722	NYSE	CPA	Tue, Oct 16, 2012	88.00	89.57	87.49	88.34
1721	NYSE	CPA	Mon, Oct 15, 2012	86.48	87.81	85.96	87.65
1720	NYSE	CPA	Fri, Oct 12, 2012	85.99	86.52	85.49	86.23
1719	NYSE	CPA	Thu, Oct 11, 2012	85.39	86.14	85.09	85.87
1718	NYSE	CPA	Wed, Oct 10, 2012	84.39	85.27	84.22	85.00
1717	NYSE	CPA	Tue, Oct 9, 2012	85.19	85.50	83.56	84.29
1716	NYSE	CPA	Mon, Oct 8, 2012	85.37	85.93	84.74	85.45
1715	NYSE	CPA	Fri, Oct 5, 2012	85.32	85.94	84.63	85.30
1714	NYSE	CPA	Thu, Oct 4, 2012	85.17	85.20	84.23	84.69
1713	NYSE	CPA	Wed, Oct 3, 2012	84.34	84.88	83.21	84.78
1712	NYSE	CPA	Tue, Oct 2, 2012	83.53	84.86	83.14	83.64
1711	NYSE	CPA	Mon, Oct 1, 2012	81.39	83.77	81.00	83.22
1710	NYSE	CPA	Fri, Sep 28, 2012	81.22	81.64	80.77	81.27
1709	NYSE	CPA	Thu, Sep 27, 2012	81.80	82.39	80.56	81.57
1708	NYSE	CPA	Wed, Sep 26, 2012	82.17	82.35	81.35	81.61
1707	NYSE	CPA	Tue, Sep 25, 2012	83.60	83.67	82.14	82.28
1706	NYSE	CPA	Mon, Sep 24, 2012	83.80	84.56	82.91	83.53
1705	NYSE	CPA	Fri, Sep 21, 2012	84.40	84.68	83.14	83.76
1704	NYSE	CPA	Thu, Sep 20, 2012	84.63	85.21	83.24	84.09
1703	NYSE	CPA	Wed, Sep 19, 2012	83.74	85.81	83.32	85.25
1702	NYSE	CPA	Tue, Sep 18, 2012	83.00	83.71	82.47	83.18
1701	NYSE	CPA	Mon, Sep 17, 2012	83.67	84.01	82.79	83.39
1700	NYSE	CPA	Fri, Sep 14, 2012	84.04	84.42	83.37	83.73
1699	NYSE	CPA	Thu, Sep 13, 2012	83.00	84.18	82.36	83.94
1698	NYSE	CPA	Wed, Sep 12, 2012	83.42	83.68	82.61	82.78
1697	NYSE	CPA	Tue, Sep 11, 2012	82.17	83.35	82.17	82.99
1696	NYSE	CPA	Mon, Sep 10, 2012	82.95	82.99	82.06	82.54
1695	NYSE	CPA	Fri, Sep 7, 2012	79.67	83.29	79.67	82.51
1694	NYSE	CPA	Thu, Sep 6, 2012	77.11	79.74	77.11	79.71
1693	NYSE	CPA	Wed, Sep 5, 2012	76.52	77.37	76.51	76.81
1692	NYSE	CPA	Tue, Sep 4, 2012	77.49	77.51	76.57	76.76
1691	NYSE	CPA	Fri, Aug 31, 2012	77.89	78.99	77.46	77.63
1690	NYSE	CPA	Thu, Aug 30, 2012	77.09	77.50	76.08	77.38
1689	NYSE	CPA	Wed, Aug 29, 2012	78.30	78.30	76.75	77.04
1688	NYSE	CPA	Tue, Aug 28, 2012	77.54	78.86	77.00	78.07
1687	NYSE	CPA	Mon, Aug 27, 2012	78.56	78.56	76.74	77.74
1686	NYSE	CPA	Fri, Aug 24, 2012	77.04	78.35	76.49	78.03
1685	NYSE	CPA	Thu, Aug 23, 2012	78.93	79.59	77.09	77.30
1684	NYSE	CPA	Wed, Aug 22, 2012	79.12	79.76	78.38	79.42
1683	NYSE	CPA	Tue, Aug 21, 2012	78.77	79.53	78.20	79.22
1682	NYSE	CPA	Mon, Aug 20, 2012	77.53	79.09	77.34	78.42
1681	NYSE	CPA	Fri, Aug 17, 2012	77.77	78.20	76.65	77.60
1680	NYSE	CPA	Thu, Aug 16, 2012	78.47	78.91	77.36	77.86
1679	NYSE	CPA	Wed, Aug 15, 2012	76.88	79.25	76.64	78.38
1678	NYSE	CPA	Tue, Aug 14, 2012	76.72	77.58	76.05	76.73
1677	NYSE	CPA	Mon, Aug 13, 2012	76.46	76.93	75.78	76.43
1676	NYSE	CPA	Fri, Aug 10, 2012	76.28	77.40	76.01	76.66
1675	NYSE	CPA	Thu, Aug 9, 2012	79.21	79.21	75.53	76.57
1674	NYSE	CPA	Wed, Aug 8, 2012	79.26	79.67	78.11	79.40
1673	NYSE	CPA	Tue, Aug 7, 2012	80.40	80.40	79.30	79.95
1672	NYSE	CPA	Mon, Aug 6, 2012	80.00	80.77	78.94	80.26
1671	NYSE	CPA	Fri, Aug 3, 2012	79.26	80.00	78.39	79.61
1670	NYSE	CPA	Thu, Aug 2, 2012	77.47	78.54	76.46	78.26
1669	NYSE	CPA	Wed, Aug 1, 2012	77.78	78.62	77.19	77.75
1668	NYSE	CPA	Tue, Jul 31, 2012	78.36	78.81	77.46	77.53
1667	NYSE	CPA	Mon, Jul 30, 2012	77.36	78.67	77.32	78.51
1666	NYSE	CPA	Fri, Jul 27, 2012	76.52	77.72	76.10	77.38
1665	NYSE	CPA	Thu, Jul 26, 2012	75.60	77.96	74.79	76.14
1664	NYSE	CPA	Wed, Jul 25, 2012	74.90	75.15	73.72	74.93
1663	NYSE	CPA	Tue, Jul 24, 2012	75.12	76.22	73.09	73.95
1662	NYSE	CPA	Mon, Jul 23, 2012	73.25	75.37	72.61	75.04
1661	NYSE	CPA	Fri, Jul 20, 2012	76.25	76.44	74.45	74.70
1660	NYSE	CPA	Thu, Jul 19, 2012	77.64	78.70	75.77	76.81
1659	NYSE	CPA	Wed, Jul 18, 2012	75.90	78.03	75.50	77.16
1658	NYSE	CPA	Tue, Jul 17, 2012	76.14	76.64	74.79	75.90
1657	NYSE	CPA	Mon, Jul 16, 2012	75.08	76.69	74.69	76.22
1656	NYSE	CPA	Fri, Jul 13, 2012	74.94	75.40	74.10	75.15
1655	NYSE	CPA	Thu, Jul 12, 2012	76.00	76.46	74.39	74.49
1654	NYSE	CPA	Wed, Jul 11, 2012	77.32	78.54	76.26	76.59
1653	NYSE	CPA	Tue, Jul 10, 2012	80.69	81.45	76.69	77.21
1652	NYSE	CPA	Mon, Jul 9, 2012	80.35	81.74	79.27	80.13
1651	NYSE	CPA	Fri, Jul 6, 2012	80.43	80.57	78.94	80.33
1650	NYSE	CPA	Thu, Jul 5, 2012	80.16	81.03	79.71	80.76
1649	NYSE	CPA	Tue, Jul 3, 2012	81.32	82.03	79.91	80.33
1648	NYSE	CPA	Mon, Jul 2, 2012	82.30	83.21	81.86	82.50
1647	NYSE	CPA	Fri, Jun 29, 2012	83.18	83.18	81.91	82.48
1646	NYSE	CPA	Thu, Jun 28, 2012	81.47	82.14	80.13	82.03
1645	NYSE	CPA	Wed, Jun 27, 2012	82.95	83.34	81.93	82.31
1644	NYSE	CPA	Tue, Jun 26, 2012	81.19	83.53	81.02	82.66
1643	NYSE	CPA	Mon, Jun 25, 2012	81.67	82.03	80.48	80.80
1642	NYSE	CPA	Fri, Jun 22, 2012	81.57	82.34	81.22	82.09
1641	NYSE	CPA	Thu, Jun 21, 2012	82.68	82.86	81.07	81.07
1640	NYSE	CPA	Wed, Jun 20, 2012	80.81	83.00	80.11	82.91
1639	NYSE	CPA	Tue, Jun 19, 2012	78.46	80.83	78.42	80.64
1638	NYSE	CPA	Mon, Jun 18, 2012	76.75	78.63	76.02	78.46
1637	NYSE	CPA	Fri, Jun 15, 2012	76.45	77.06	75.39	76.73
1636	NYSE	CPA	Thu, Jun 14, 2012	75.77	76.76	75.53	76.52
1635	NYSE	CPA	Wed, Jun 13, 2012	76.22	76.94	75.01	75.42
1634	NYSE	CPA	Tue, Jun 12, 2012	75.88	77.23	75.67	76.07
1633	NYSE	CPA	Mon, Jun 11, 2012	77.85	78.22	75.52	75.82
1632	NYSE	CPA	Fri, Jun 8, 2012	79.67	82.18	76.97	77.42
1631	NYSE	CPA	Thu, Jun 7, 2012	81.50	82.35	80.05	80.26
1630	NYSE	CPA	Wed, Jun 6, 2012	79.39	80.97	78.84	80.97
1629	NYSE	CPA	Tue, Jun 5, 2012	78.79	79.34	78.19	78.83
1628	NYSE	CPA	Mon, Jun 4, 2012	80.42	80.82	78.00	78.86
1627	NYSE	CPA	Fri, Jun 1, 2012	81.52	82.67	79.82	80.01
1626	NYSE	CPA	Thu, May 31, 2012	81.75	83.23	80.82	83.02
1625	NYSE	CPA	Wed, May 30, 2012	82.59	82.92	81.35	81.76
1624	NYSE	CPA	Tue, May 29, 2012	81.81	84.00	81.81	83.25
1623	NYSE	CPA	Fri, May 25, 2012	83.20	83.88	82.61	83.85
1622	NYSE	CPA	Thu, May 24, 2012	81.71	83.84	80.77	83.23
1621	NYSE	CPA	Wed, May 23, 2012	82.00	82.64	77.67	80.96
1620	NYSE	CPA	Tue, May 22, 2012	83.26	84.07	82.18	82.70
1619	NYSE	CPA	Mon, May 21, 2012	82.46	83.65	82.10	83.29
1618	NYSE	CPA	Fri, May 18, 2012	82.17	83.27	82.13	82.57
1617	NYSE	CPA	Thu, May 17, 2012	83.70	83.70	82.00	82.14
1616	NYSE	CPA	Wed, May 16, 2012	84.11	85.23	83.15	83.33
1615	NYSE	CPA	Tue, May 15, 2012	83.49	84.03	82.52	83.11
1614	NYSE	CPA	Mon, May 14, 2012	83.72	84.62	83.28	83.79
1613	NYSE	CPA	Fri, May 11, 2012	84.15	85.77	83.91	84.30
1612	NYSE	CPA	Thu, May 10, 2012	80.00	86.50	79.21	85.05
1611	NYSE	CPA	Wed, May 9, 2012	78.00	78.37	77.01	77.23
1610	NYSE	CPA	Tue, May 8, 2012	79.41	79.41	78.41	78.63
1609	NYSE	CPA	Mon, May 7, 2012	80.56	80.64	79.57	79.97
1608	NYSE	CPA	Fri, May 4, 2012	82.38	82.72	80.33	80.83
1607	NYSE	CPA	Thu, May 3, 2012	83.11	83.48	82.10	82.75
1606	NYSE	CPA	Wed, May 2, 2012	82.10	83.33	81.47	83.33
1605	NYSE	CPA	Tue, May 1, 2012	81.20	82.71	80.88	82.33
1604	NYSE	CPA	Mon, Apr 30, 2012	82.45	82.47	80.85	81.31
1603	NYSE	CPA	Fri, Apr 27, 2012	80.40	82.46	79.87	82.41
1602	NYSE	CPA	Thu, Apr 26, 2012	80.65	81.03	79.18	79.90
1601	NYSE	CPA	Wed, Apr 25, 2012	79.65	80.91	79.12	80.68
1600	NYSE	CPA	Tue, Apr 24, 2012	78.62	79.13	78.05	78.78
1599	NYSE	CPA	Mon, Apr 23, 2012	79.35	79.76	77.01	78.44
1598	NYSE	CPA	Fri, Apr 20, 2012	81.43	81.80	80.33	80.65
1597	NYSE	CPA	Thu, Apr 19, 2012	81.04	81.97	80.14	81.43
1596	NYSE	CPA	Wed, Apr 18, 2012	80.97	81.76	80.73	80.84
1595	NYSE	CPA	Tue, Apr 17, 2012	80.20	81.79	79.44	81.18
1594	NYSE	CPA	Mon, Apr 16, 2012	81.33	81.56	79.37	79.46
1593	NYSE	CPA	Fri, Apr 13, 2012	81.22	81.47	80.16	80.86
1592	NYSE	CPA	Thu, Apr 12, 2012	81.95	82.89	81.11	81.30
1591	NYSE	CPA	Wed, Apr 11, 2012	81.42	82.07	80.70	81.49
1590	NYSE	CPA	Tue, Apr 10, 2012	81.40	81.40	79.53	80.16
1589	NYSE	CPA	Mon, Apr 9, 2012	81.32	81.32	80.28	80.40
1588	NYSE	CPA	Thu, Apr 5, 2012	81.54	82.45	81.54	81.87
1587	NYSE	CPA	Wed, Apr 4, 2012	81.17	82.17	80.69	82.03
1586	NYSE	CPA	Tue, Apr 3, 2012	79.38	81.89	79.19	81.85
1585	NYSE	CPA	Mon, Apr 2, 2012	79.44	79.91	78.76	79.47
1584	NYSE	CPA	Fri, Mar 30, 2012	80.00	80.29	78.91	79.20
1583	NYSE	CPA	Thu, Mar 29, 2012	79.27	80.00	78.26	79.88
1582	NYSE	CPA	Wed, Mar 28, 2012	78.27	80.31	78.24	79.84
1581	NYSE	CPA	Tue, Mar 27, 2012	79.08	79.50	77.54	78.31
1580	NYSE	CPA	Mon, Mar 26, 2012	75.12	78.93	74.99	78.89
1579	NYSE	CPA	Fri, Mar 23, 2012	74.60	75.01	73.82	74.53
1578	NYSE	CPA	Thu, Mar 22, 2012	75.93	76.34	73.86	74.16
1577	NYSE	CPA	Wed, Mar 21, 2012	76.48	77.70	76.33	76.65
1576	NYSE	CPA	Tue, Mar 20, 2012	74.56	76.64	74.30	76.23
1575	NYSE	CPA	Mon, Mar 19, 2012	74.12	75.02	73.43	74.75
1574	NYSE	CPA	Fri, Mar 16, 2012	75.86	76.91	73.92	74.01
1573	NYSE	CPA	Thu, Mar 15, 2012	75.67	76.37	74.61	75.35
1572	NYSE	CPA	Wed, Mar 14, 2012	75.30	76.29	75.00	75.88
1571	NYSE	CPA	Tue, Mar 13, 2012	73.14	75.64	72.72	75.48
1570	NYSE	CPA	Mon, Mar 12, 2012	72.63	73.18	72.08	72.59
1569	NYSE	CPA	Fri, Mar 9, 2012	73.21	73.33	72.27	72.41
1568	NYSE	CPA	Thu, Mar 8, 2012	71.75	73.28	71.53	73.16
1567	NYSE	CPA	Wed, Mar 7, 2012	71.37	72.01	71.23	71.78
1566	NYSE	CPA	Tue, Mar 6, 2012	72.03	73.30	70.95	71.29
1565	NYSE	CPA	Mon, Mar 5, 2012	72.65	73.75	71.98	73.19
1564	NYSE	CPA	Fri, Mar 2, 2012	72.85	73.58	71.80	72.91
1563	NYSE	CPA	Thu, Mar 1, 2012	71.45	73.37	71.24	72.90
1562	NYSE	CPA	Wed, Feb 29, 2012	71.31	72.74	71.25	71.57
1561	NYSE	CPA	Tue, Feb 28, 2012	70.71	71.35	69.99	71.34
1560	NYSE	CPA	Mon, Feb 27, 2012	69.70	70.89	69.11	70.46
1559	NYSE	CPA	Fri, Feb 24, 2012	71.68	71.72	69.75	69.84
1558	NYSE	CPA	Thu, Feb 23, 2012	70.76	71.69	70.66	71.10
1557	NYSE	CPA	Wed, Feb 22, 2012	71.80	72.29	70.58	70.65
1556	NYSE	CPA	Tue, Feb 21, 2012	75.81	76.97	71.08	71.81
1555	NYSE	CPA	Fri, Feb 17, 2012	74.83	77.80	74.35	76.02
1554	NYSE	CPA	Thu, Feb 16, 2012	73.10	74.52	72.33	74.38
1553	NYSE	CPA	Wed, Feb 15, 2012	74.40	75.91	72.64	73.11
1552	NYSE	CPA	Tue, Feb 14, 2012	73.18	73.85	72.69	73.22
1551	NYSE	CPA	Mon, Feb 13, 2012	72.60	73.72	72.59	73.36
1550	NYSE	CPA	Fri, Feb 10, 2012	69.83	72.45	69.79	72.38
1549	NYSE	CPA	Thu, Feb 9, 2012	68.71	71.14	67.37	70.41
1548	NYSE	CPA	Wed, Feb 8, 2012	70.73	70.92	68.90	68.98
1547	NYSE	CPA	Tue, Feb 7, 2012	71.21	71.61	70.69	70.89
1546	NYSE	CPA	Mon, Feb 6, 2012	71.43	71.59	70.30	71.53
1545	NYSE	CPA	Fri, Feb 3, 2012	70.00	72.02	69.66	71.59
1544	NYSE	CPA	Thu, Feb 2, 2012	69.40	69.98	68.85	69.80
1543	NYSE	CPA	Wed, Feb 1, 2012	68.39	69.70	67.74	69.02
1542	NYSE	CPA	Tue, Jan 31, 2012	67.30	68.39	66.23	68.14
1541	NYSE	CPA	Mon, Jan 30, 2012	66.78	67.30	66.03	66.81
1540	NYSE	CPA	Fri, Jan 27, 2012	65.38	67.49	64.89	66.84
1539	NYSE	CPA	Thu, Jan 26, 2012	66.26	66.84	65.00	65.33
1538	NYSE	CPA	Wed, Jan 25, 2012	65.47	66.08	65.12	65.80
1537	NYSE	CPA	Tue, Jan 24, 2012	64.78	65.50	63.73	65.46
1536	NYSE	CPA	Mon, Jan 23, 2012	64.51	65.22	63.99	64.98
1535	NYSE	CPA	Fri, Jan 20, 2012	64.50	65.37	63.75	64.50
1534	NYSE	CPA	Thu, Jan 19, 2012	64.20	65.33	63.92	64.65
1533	NYSE	CPA	Wed, Jan 18, 2012	64.28	64.76	62.76	64.03
1532	NYSE	CPA	Tue, Jan 17, 2012	64.26	65.45	63.98	64.25
1531	NYSE	CPA	Fri, Jan 13, 2012	65.00	65.36	64.02	64.45
1530	NYSE	CPA	Thu, Jan 12, 2012	64.25	64.75	63.93	64.48
1529	NYSE	CPA	Wed, Jan 11, 2012	63.43	64.50	62.83	64.00
1528	NYSE	CPA	Tue, Jan 10, 2012	62.37	63.64	62.36	63.55
1527	NYSE	CPA	Mon, Jan 9, 2012	60.68	62.08	60.68	61.75
1526	NYSE	CPA	Fri, Jan 6, 2012	60.19	61.66	59.69	60.68
1525	NYSE	CPA	Thu, Jan 5, 2012	60.85	61.22	58.95	60.07
1524	NYSE	CPA	Wed, Jan 4, 2012	59.68	61.45	59.12	61.26
1523	NYSE	CPA	Tue, Jan 3, 2012	59.82	59.82	58.58	59.79
1522	NYSE	CPA	Fri, Dec 30, 2011	60.11	60.23	58.46	58.67
1521	NYSE	CPA	Thu, Dec 29, 2011	59.94	60.30	59.50	60.03
1520	NYSE	CPA	Wed, Dec 28, 2011	59.39	60.81	59.18	59.85
1519	NYSE	CPA	Tue, Dec 27, 2011	59.92	60.31	58.46	59.64
1518	NYSE	CPA	Fri, Dec 23, 2011	60.01	60.90	59.40	60.16
1517	NYSE	CPA	Thu, Dec 22, 2011	58.53	60.49	58.53	60.31
1516	NYSE	CPA	Wed, Dec 21, 2011	59.69	60.11	58.33	58.44
1515	NYSE	CPA	Tue, Dec 20, 2011	60.25	60.64	59.74	59.99
1514	NYSE	CPA	Mon, Dec 19, 2011	61.09	61.27	59.00	59.23
1513	NYSE	CPA	Fri, Dec 16, 2011	59.46	61.04	59.25	61.00
1512	NYSE	CPA	Thu, Dec 15, 2011	59.14	59.96	59.05	59.39
1511	NYSE	CPA	Wed, Dec 14, 2011	59.17	59.28	57.57	58.55
1510	NYSE	CPA	Tue, Dec 13, 2011	61.87	62.07	58.98	59.45
1509	NYSE	CPA	Mon, Dec 12, 2011	61.67	62.25	60.46	61.50
1508	NYSE	CPA	Fri, Dec 9, 2011	64.49	64.49	61.56	62.33
1507	NYSE	CPA	Thu, Dec 8, 2011	63.59	65.11	63.52	64.28
1506	NYSE	CPA	Wed, Dec 7, 2011	64.75	65.65	64.00	64.08
1505	NYSE	CPA	Tue, Dec 6, 2011	63.56	64.88	63.35	64.77
1504	NYSE	CPA	Mon, Dec 5, 2011	64.51	64.93	63.23	63.80
1503	NYSE	CPA	Fri, Dec 2, 2011	65.44	65.45	63.21	63.62
1502	NYSE	CPA	Thu, Dec 1, 2011	64.83	66.89	64.01	64.99
1501	NYSE	CPA	Wed, Nov 30, 2011	64.15	65.54	63.68	64.56
1500	NYSE	CPA	Tue, Nov 29, 2011	61.82	63.84	61.75	62.47
1499	NYSE	CPA	Mon, Nov 28, 2011	59.95	61.81	59.80	61.80
1498	NYSE	CPA	Fri, Nov 25, 2011	59.09	59.25	58.30	58.50
1497	NYSE	CPA	Wed, Nov 23, 2011	60.10	60.57	59.21	59.26
1496	NYSE	CPA	Tue, Nov 22, 2011	61.09	61.60	60.50	60.50
1495	NYSE	CPA	Mon, Nov 21, 2011	62.15	62.53	60.18	61.30
1494	NYSE	CPA	Fri, Nov 18, 2011	62.60	63.26	62.25	62.97
1493	NYSE	CPA	Thu, Nov 17, 2011	62.60	63.21	62.01	62.37
1492	NYSE	CPA	Wed, Nov 16, 2011	63.39	64.23	62.74	62.79
1491	NYSE	CPA	Tue, Nov 15, 2011	63.16	64.24	62.33	63.94
1490	NYSE	CPA	Mon, Nov 14, 2011	64.03	64.58	62.89	63.11
1489	NYSE	CPA	Fri, Nov 11, 2011	63.96	65.14	63.43	64.62
1488	NYSE	CPA	Thu, Nov 10, 2011	66.01	66.35	62.51	63.38
1487	NYSE	CPA	Wed, Nov 9, 2011	68.23	69.64	65.01	66.00
1486	NYSE	CPA	Tue, Nov 8, 2011	71.27	71.97	68.26	68.67
1485	NYSE	CPA	Mon, Nov 7, 2011	71.48	71.98	69.48	71.51
1484	NYSE	CPA	Fri, Nov 4, 2011	71.19	71.73	69.98	71.37
1483	NYSE	CPA	Thu, Nov 3, 2011	70.00	71.99	70.00	71.76
1482	NYSE	CPA	Wed, Nov 2, 2011	69.16	69.16	67.94	69.00
1481	NYSE	CPA	Tue, Nov 1, 2011	66.99	68.71	66.46	68.10
1480	NYSE	CPA	Mon, Oct 31, 2011	69.75	70.22	69.03	69.07
1479	NYSE	CPA	Fri, Oct 28, 2011	70.50	71.06	68.99	70.30
1478	NYSE	CPA	Thu, Oct 27, 2011	70.97	71.37	69.53	70.20
1477	NYSE	CPA	Wed, Oct 26, 2011	70.11	70.50	67.18	69.10
1476	NYSE	CPA	Tue, Oct 25, 2011	69.81	70.40	68.03	69.08
1475	NYSE	CPA	Mon, Oct 24, 2011	68.36	70.93	68.17	70.54
1474	NYSE	CPA	Fri, Oct 21, 2011	66.29	68.63	66.02	68.06
1473	NYSE	CPA	Thu, Oct 20, 2011	66.15	67.01	64.88	65.65
1472	NYSE	CPA	Wed, Oct 19, 2011	66.88	67.50	66.16	66.36
1471	NYSE	CPA	Tue, Oct 18, 2011	66.80	67.35	66.09	66.73
1470	NYSE	CPA	Mon, Oct 17, 2011	67.64	67.75	66.20	66.54
1469	NYSE	CPA	Fri, Oct 14, 2011	67.18	67.90	66.48	67.64
1468	NYSE	CPA	Thu, Oct 13, 2011	65.46	67.38	64.23	66.64
1467	NYSE	CPA	Wed, Oct 12, 2011	63.15	66.32	62.90	65.68
1466	NYSE	CPA	Tue, Oct 11, 2011	62.98	63.10	62.15	62.78
1465	NYSE	CPA	Mon, Oct 10, 2011	63.00	63.56	62.26	63.00
1464	NYSE	CPA	Fri, Oct 7, 2011	64.51	64.51	61.23	61.45
1463	NYSE	CPA	Thu, Oct 6, 2011	62.02	63.75	61.89	63.67
1462	NYSE	CPA	Wed, Oct 5, 2011	59.10	62.46	57.71	61.75
1461	NYSE	CPA	Tue, Oct 4, 2011	57.97	58.96	55.80	58.81
1460	NYSE	CPA	Mon, Oct 3, 2011	61.05	62.37	58.51	58.52
1459	NYSE	CPA	Fri, Sep 30, 2011	63.37	64.04	60.50	61.27
1458	NYSE	CPA	Thu, Sep 29, 2011	64.29	65.28	63.00	64.03
1457	NYSE	CPA	Wed, Sep 28, 2011	63.60	64.36	62.64	63.34
1456	NYSE	CPA	Tue, Sep 27, 2011	64.77	65.68	63.41	63.60
1455	NYSE	CPA	Mon, Sep 26, 2011	63.05	64.13	62.53	63.51
1454	NYSE	CPA	Fri, Sep 23, 2011	62.65	62.98	61.46	62.39
1453	NYSE	CPA	Thu, Sep 22, 2011	65.63	65.64	62.59	63.27
1452	NYSE	CPA	Wed, Sep 21, 2011	70.64	70.87	67.46	67.46
1451	NYSE	CPA	Tue, Sep 20, 2011	70.35	71.35	69.91	70.61
1450	NYSE	CPA	Mon, Sep 19, 2011	69.37	70.46	68.92	70.10
1449	NYSE	CPA	Fri, Sep 16, 2011	70.42	71.14	70.13	70.57
1448	NYSE	CPA	Thu, Sep 15, 2011	71.40	71.57	70.15	70.43
1447	NYSE	CPA	Wed, Sep 14, 2011	71.00	72.86	70.66	70.94
1446	NYSE	CPA	Tue, Sep 13, 2011	68.78	70.97	67.92	70.86
1445	NYSE	CPA	Mon, Sep 12, 2011	66.40	68.55	66.40	68.50
1444	NYSE	CPA	Fri, Sep 9, 2011	67.32	68.14	66.10	67.85
1443	NYSE	CPA	Thu, Sep 8, 2011	67.85	68.25	66.14	67.81
1442	NYSE	CPA	Wed, Sep 7, 2011	66.63	68.69	66.63	68.52
1441	NYSE	CPA	Tue, Sep 6, 2011	65.08	66.85	64.23	66.64
1440	NYSE	CPA	Fri, Sep 2, 2011	66.81	67.84	66.11	66.41
1439	NYSE	CPA	Thu, Sep 1, 2011	69.68	69.99	67.81	68.08
1438	NYSE	CPA	Wed, Aug 31, 2011	67.00	69.63	66.76	69.12
1437	NYSE	CPA	Tue, Aug 30, 2011	66.32	66.61	64.97	66.37
1436	NYSE	CPA	Mon, Aug 29, 2011	65.16	66.05	64.64	66.03
1435	NYSE	CPA	Fri, Aug 26, 2011	62.51	63.60	61.80	63.60
1434	NYSE	CPA	Thu, Aug 25, 2011	65.57	65.57	62.30	62.47
1433	NYSE	CPA	Wed, Aug 24, 2011	64.29	65.19	63.45	65.16
1432	NYSE	CPA	Tue, Aug 23, 2011	61.56	64.42	61.16	64.42
1431	NYSE	CPA	Mon, Aug 22, 2011	62.41	63.18	61.04	61.23
1430	NYSE	CPA	Fri, Aug 19, 2011	62.77	64.57	60.75	60.94
1429	NYSE	CPA	Thu, Aug 18, 2011	65.71	65.85	63.21	63.70
1428	NYSE	CPA	Wed, Aug 17, 2011	66.35	67.96	66.26	67.53
1427	NYSE	CPA	Tue, Aug 16, 2011	65.73	66.84	64.54	66.19
1426	NYSE	CPA	Mon, Aug 15, 2011	63.23	66.51	63.23	66.51
1425	NYSE	CPA	Fri, Aug 12, 2011	63.36	64.36	62.13	63.29
1424	NYSE	CPA	Thu, Aug 11, 2011	61.34	63.78	60.69	62.83
1423	NYSE	CPA	Wed, Aug 10, 2011	62.43	62.43	60.00	60.73
1422	NYSE	CPA	Tue, Aug 9, 2011	61.93	63.47	60.41	63.34
1421	NYSE	CPA	Mon, Aug 8, 2011	62.34	63.60	60.84	61.69
1420	NYSE	CPA	Fri, Aug 5, 2011	62.76	64.29	59.42	64.06
1419	NYSE	CPA	Thu, Aug 4, 2011	66.40	68.31	62.00	62.28
1418	NYSE	CPA	Wed, Aug 3, 2011	63.86	65.04	61.51	64.65
1417	NYSE	CPA	Tue, Aug 2, 2011	65.55	65.79	63.62	63.77
1416	NYSE	CPA	Mon, Aug 1, 2011	66.70	67.25	64.86	66.15
1415	NYSE	CPA	Fri, Jul 29, 2011	65.38	66.15	63.81	65.61
1414	NYSE	CPA	Thu, Jul 28, 2011	66.84	66.84	65.93	66.03
1413	NYSE	CPA	Wed, Jul 27, 2011	67.38	67.77	66.30	66.84
1412	NYSE	CPA	Tue, Jul 26, 2011	67.78	68.34	67.34	67.81
1411	NYSE	CPA	Mon, Jul 25, 2011	67.25	67.76	66.19	67.68
1410	NYSE	CPA	Fri, Jul 22, 2011	67.33	68.14	66.83	67.72
1409	NYSE	CPA	Thu, Jul 21, 2011	67.05	67.91	66.81	67.45
1408	NYSE	CPA	Wed, Jul 20, 2011	68.79	68.90	66.19	66.32
1407	NYSE	CPA	Tue, Jul 19, 2011	67.80	68.69	67.69	68.42
1406	NYSE	CPA	Mon, Jul 18, 2011	68.63	68.98	66.21	66.92
1405	NYSE	CPA	Fri, Jul 15, 2011	68.95	69.46	67.80	68.88
1404	NYSE	CPA	Thu, Jul 14, 2011	68.94	69.46	68.27	68.58
1403	NYSE	CPA	Wed, Jul 13, 2011	69.41	69.87	68.50	68.66
1402	NYSE	CPA	Tue, Jul 12, 2011	69.86	70.24	69.07	69.19
1401	NYSE	CPA	Mon, Jul 11, 2011	69.69	70.56	69.58	69.95
1400	NYSE	CPA	Fri, Jul 8, 2011	68.33	70.49	67.80	70.41
1399	NYSE	CPA	Thu, Jul 7, 2011	69.00	69.00	68.43	68.47
1398	NYSE	CPA	Wed, Jul 6, 2011	67.32	68.58	67.31	68.49
1397	NYSE	CPA	Tue, Jul 5, 2011	68.17	68.17	66.71	67.15
1396	NYSE	CPA	Fri, Jul 1, 2011	67.04	68.21	66.74	67.85
1395	NYSE	CPA	Thu, Jun 30, 2011	67.50	68.44	66.74	66.74
1394	NYSE	CPA	Wed, Jun 29, 2011	67.43	67.66	66.85	67.34
1393	NYSE	CPA	Tue, Jun 28, 2011	65.58	67.29	65.58	66.99
1392	NYSE	CPA	Mon, Jun 27, 2011	65.55	65.89	65.25	65.78
1391	NYSE	CPA	Fri, Jun 24, 2011	66.70	66.70	64.64	65.22
1390	NYSE	CPA	Thu, Jun 23, 2011	65.87	67.04	65.81	66.61
1389	NYSE	CPA	Wed, Jun 22, 2011	66.98	67.26	66.51	66.51
1388	NYSE	CPA	Tue, Jun 21, 2011	65.92	67.09	65.67	67.02
1387	NYSE	CPA	Mon, Jun 20, 2011	64.96	66.10	64.95	65.31
1386	NYSE	CPA	Fri, Jun 17, 2011	64.37	65.12	64.37	64.91
1385	NYSE	CPA	Thu, Jun 16, 2011	62.26	63.65	61.88	63.52
1384	NYSE	CPA	Wed, Jun 15, 2011	62.56	62.91	61.73	62.22
1383	NYSE	CPA	Tue, Jun 14, 2011	61.51	63.49	61.51	63.08
1382	NYSE	CPA	Mon, Jun 13, 2011	61.79	62.28	61.04	61.40
1381	NYSE	CPA	Fri, Jun 10, 2011	62.35	62.82	61.34	61.56
1380	NYSE	CPA	Thu, Jun 9, 2011	61.38	62.94	61.13	62.71
1379	NYSE	CPA	Wed, Jun 8, 2011	62.18	62.63	60.79	61.31
1378	NYSE	CPA	Tue, Jun 7, 2011	61.20	62.58	61.04	62.41
1377	NYSE	CPA	Mon, Jun 6, 2011	61.06	61.43	60.66	60.83
1376	NYSE	CPA	Fri, Jun 3, 2011	61.24	62.03	60.65	61.18
1375	NYSE	CPA	Thu, Jun 2, 2011	61.50	62.73	61.47	62.55
1374	NYSE	CPA	Wed, Jun 1, 2011	62.31	62.54	61.19	61.34
1373	NYSE	CPA	Tue, May 31, 2011	63.00	63.05	62.20	62.49
1372	NYSE	CPA	Fri, May 27, 2011	62.22	62.47	61.63	61.93
1371	NYSE	CPA	Thu, May 26, 2011	60.93	62.18	60.77	61.76
1370	NYSE	CPA	Wed, May 25, 2011	62.35	62.59	61.94	62.36
1369	NYSE	CPA	Tue, May 24, 2011	62.42	62.91	62.12	62.44
1368	NYSE	CPA	Mon, May 23, 2011	62.40	62.55	62.14	62.28
1367	NYSE	CPA	Fri, May 20, 2011	62.65	63.67	62.59	63.24
1366	NYSE	CPA	Thu, May 19, 2011	64.01	64.01	62.36	62.70
1365	NYSE	CPA	Wed, May 18, 2011	62.39	64.29	61.96	63.15
1364	NYSE	CPA	Tue, May 17, 2011	62.53	63.40	62.06	62.35
1363	NYSE	CPA	Mon, May 16, 2011	63.38	64.08	62.90	63.00
1362	NYSE	CPA	Fri, May 13, 2011	64.22	64.59	62.93	63.32
1361	NYSE	CPA	Thu, May 12, 2011	64.40	64.40	63.89	64.12
1360	NYSE	CPA	Wed, May 11, 2011	64.54	64.89	64.06	64.34
1359	NYSE	CPA	Tue, May 10, 2011	64.79	65.00	64.47	64.80
1358	NYSE	CPA	Mon, May 9, 2011	67.84	67.84	63.79	64.41
1357	NYSE	CPA	Fri, May 6, 2011	62.80	64.82	62.29	64.48
1356	NYSE	CPA	Thu, May 5, 2011	59.70	62.14	59.61	61.91
1355	NYSE	CPA	Wed, May 4, 2011	57.31	58.01	57.18	57.80
1354	NYSE	CPA	Tue, May 3, 2011	57.55	57.55	56.46	57.26
1353	NYSE	CPA	Mon, May 2, 2011	58.35	58.43	57.01	57.69
1352	NYSE	CPA	Fri, Apr 29, 2011	56.99	58.20	56.78	58.15
1351	NYSE	CPA	Thu, Apr 28, 2011	57.21	57.21	56.43	56.81
1350	NYSE	CPA	Wed, Apr 27, 2011	56.93	57.10	56.14	57.01
1349	NYSE	CPA	Tue, Apr 26, 2011	56.06	57.23	56.05	56.77
1348	NYSE	CPA	Mon, Apr 25, 2011	55.75	55.99	55.47	55.73
1347	NYSE	CPA	Thu, Apr 21, 2011	55.13	55.79	54.61	55.47
1346	NYSE	CPA	Wed, Apr 20, 2011	54.80	55.88	54.74	54.82
1345	NYSE	CPA	Tue, Apr 19, 2011	54.17	54.56	53.90	54.41
1344	NYSE	CPA	Mon, Apr 18, 2011	54.04	54.41	53.27	53.94
1343	NYSE	CPA	Fri, Apr 15, 2011	54.15	54.68	53.64	54.64
1342	NYSE	CPA	Thu, Apr 14, 2011	53.60	54.16	53.50	53.76
1341	NYSE	CPA	Wed, Apr 13, 2011	53.93	54.25	53.39	53.83
1340	NYSE	CPA	Tue, Apr 12, 2011	52.85	54.60	52.72	53.68
1339	NYSE	CPA	Mon, Apr 11, 2011	52.62	53.37	51.89	53.37
1338	NYSE	CPA	Fri, Apr 8, 2011	54.25	54.61	52.79	52.92
1337	NYSE	CPA	Thu, Apr 7, 2011	54.20	54.57	53.83	54.06
1336	NYSE	CPA	Wed, Apr 6, 2011	54.75	54.75	53.55	54.40
1335	NYSE	CPA	Tue, Apr 5, 2011	53.07	54.29	52.94	54.13
1334	NYSE	CPA	Mon, Apr 4, 2011	53.16	53.62	52.90	53.11
1333	NYSE	CPA	Fri, Apr 1, 2011	52.94	53.54	52.34	53.20
1332	NYSE	CPA	Thu, Mar 31, 2011	52.43	53.67	52.32	52.80
1331	NYSE	CPA	Wed, Mar 30, 2011	52.50	53.25	52.14	52.69
1330	NYSE	CPA	Tue, Mar 29, 2011	51.51	52.29	51.46	52.00
1329	NYSE	CPA	Mon, Mar 28, 2011	52.39	52.52	51.64	51.76
1328	NYSE	CPA	Fri, Mar 25, 2011	52.25	53.04	51.96	52.31
1327	NYSE	CPA	Thu, Mar 24, 2011	51.12	52.11	50.95	52.11
1326	NYSE	CPA	Wed, Mar 23, 2011	50.05	50.97	49.76	50.42
1325	NYSE	CPA	Tue, Mar 22, 2011	51.04	51.28	49.99	50.17
1324	NYSE	CPA	Mon, Mar 21, 2011	50.44	51.25	50.12	51.03
1323	NYSE	CPA	Fri, Mar 18, 2011	50.42	50.58	49.92	50.02
1322	NYSE	CPA	Thu, Mar 17, 2011	50.16	50.43	49.54	49.64
1321	NYSE	CPA	Wed, Mar 16, 2011	51.09	51.44	49.64	49.67
1320	NYSE	CPA	Tue, Mar 15, 2011	51.00	52.22	51.00	51.39
1319	NYSE	CPA	Mon, Mar 14, 2011	52.75	53.32	52.03	52.15
1318	NYSE	CPA	Fri, Mar 11, 2011	53.00	53.49	52.74	53.10
1317	NYSE	CPA	Thu, Mar 10, 2011	52.74	53.33	52.02	52.84
1316	NYSE	CPA	Wed, Mar 9, 2011	54.07	54.11	53.06	53.52
1315	NYSE	CPA	Tue, Mar 8, 2011	53.54	54.51	53.22	54.07
1314	NYSE	CPA	Mon, Mar 7, 2011	53.75	54.12	53.17	53.44
1313	NYSE	CPA	Fri, Mar 4, 2011	54.73	55.06	53.16	53.65
1312	NYSE	CPA	Thu, Mar 3, 2011	53.12	55.24	53.06	55.01
1311	NYSE	CPA	Wed, Mar 2, 2011	52.31	52.98	51.98	52.41
1310	NYSE	CPA	Tue, Mar 1, 2011	53.33	53.49	51.54	52.15
1309	NYSE	CPA	Mon, Feb 28, 2011	53.23	53.62	52.69	53.33
1308	NYSE	CPA	Fri, Feb 25, 2011	52.87	53.80	51.79	53.11
1307	NYSE	CPA	Thu, Feb 24, 2011	51.59	52.40	51.43	52.24
1306	NYSE	CPA	Wed, Feb 23, 2011	52.70	52.71	50.95	51.96
1305	NYSE	CPA	Tue, Feb 22, 2011	55.60	55.69	52.72	52.82
1304	NYSE	CPA	Fri, Feb 18, 2011	58.42	58.42	56.52	56.69
1303	NYSE	CPA	Thu, Feb 17, 2011	58.30	58.50	58.01	58.14
1302	NYSE	CPA	Wed, Feb 16, 2011	58.13	58.49	57.80	58.49
1301	NYSE	CPA	Tue, Feb 15, 2011	57.76	58.12	57.73	58.02
1300	NYSE	CPA	Mon, Feb 14, 2011	57.50	58.05	57.49	57.88
1299	NYSE	CPA	Fri, Feb 11, 2011	57.96	58.17	57.04	57.60
1298	NYSE	CPA	Thu, Feb 10, 2011	57.37	57.50	56.01	56.76
1297	NYSE	CPA	Wed, Feb 9, 2011	57.66	57.79	56.98	57.41
1296	NYSE	CPA	Tue, Feb 8, 2011	57.79	57.79	57.13	57.54
1295	NYSE	CPA	Mon, Feb 7, 2011	57.12	57.68	57.06	57.25
1294	NYSE	CPA	Fri, Feb 4, 2011	56.74	57.05	56.50	56.97
1293	NYSE	CPA	Thu, Feb 3, 2011	57.28	57.71	56.40	56.70
1292	NYSE	CPA	Wed, Feb 2, 2011	57.48	57.67	57.14	57.35
1291	NYSE	CPA	Tue, Feb 1, 2011	56.76	57.60	56.49	57.54
1290	NYSE	CPA	Mon, Jan 31, 2011	56.74	56.98	55.88	56.25
1289	NYSE	CPA	Fri, Jan 28, 2011	59.06	59.06	56.31	56.53
1288	NYSE	CPA	Thu, Jan 27, 2011	59.12	59.27	58.76	58.90
1287	NYSE	CPA	Wed, Jan 26, 2011	58.59	59.51	58.59	59.01
1286	NYSE	CPA	Tue, Jan 25, 2011	58.84	59.14	57.96	58.42
1285	NYSE	CPA	Mon, Jan 24, 2011	58.27	59.21	57.75	59.01
1284	NYSE	CPA	Fri, Jan 21, 2011	58.98	58.99	57.83	58.18
1283	NYSE	CPA	Thu, Jan 20, 2011	59.12	59.38	58.09	58.70
1282	NYSE	CPA	Wed, Jan 19, 2011	59.68	59.92	58.91	59.46
1281	NYSE	CPA	Tue, Jan 18, 2011	59.73	59.76	59.00	59.59
1280	NYSE	CPA	Fri, Jan 14, 2011	59.05	59.83	58.82	59.83
1279	NYSE	CPA	Thu, Jan 13, 2011	59.21	59.79	58.70	59.15
1278	NYSE	CPA	Wed, Jan 12, 2011	58.83	59.60	58.65	59.26
1277	NYSE	CPA	Tue, Jan 11, 2011	58.13	58.76	57.86	58.50
1276	NYSE	CPA	Mon, Jan 10, 2011	57.72	58.29	57.71	58.18
1275	NYSE	CPA	Fri, Jan 7, 2011	57.61	58.26	57.45	58.15
1274	NYSE	CPA	Thu, Jan 6, 2011	58.50	58.60	57.35	57.65
1273	NYSE	CPA	Wed, Jan 5, 2011	57.40	58.55	57.31	58.39
1272	NYSE	CPA	Tue, Jan 4, 2011	58.25	58.27	56.50	57.58
1271	NYSE	CPA	Mon, Jan 3, 2011	58.82	59.20	57.95	58.28
1270	NYSE	CPA	Fri, Dec 31, 2010	59.02	59.02	58.23	58.84
1269	NYSE	CPA	Thu, Dec 30, 2010	58.73	59.00	58.71	58.82
1268	NYSE	CPA	Wed, Dec 29, 2010	58.34	58.99	58.29	58.85
1267	NYSE	CPA	Tue, Dec 28, 2010	58.25	58.59	58.02	58.17
1266	NYSE	CPA	Mon, Dec 27, 2010	57.60	58.21	57.02	58.20
1265	NYSE	CPA	Thu, Dec 23, 2010	58.48	58.56	57.72	57.97
1264	NYSE	CPA	Wed, Dec 22, 2010	59.06	59.06	57.68	58.20
1263	NYSE	CPA	Tue, Dec 21, 2010	58.29	58.80	57.88	58.74
1262	NYSE	CPA	Mon, Dec 20, 2010	58.82	58.82	57.72	58.07
1261	NYSE	CPA	Fri, Dec 17, 2010	57.69	58.98	56.92	58.80
1260	NYSE	CPA	Thu, Dec 16, 2010	56.34	57.37	56.25	57.34
1259	NYSE	CPA	Wed, Dec 15, 2010	56.68	56.88	56.12	56.15
1258	NYSE	CPA	Tue, Dec 14, 2010	56.82	57.02	56.24	56.85
1257	NYSE	CPA	Mon, Dec 13, 2010	57.61	57.61	56.24	56.39
1256	NYSE	CPA	Fri, Dec 10, 2010	56.80	57.17	56.33	57.09
1255	NYSE	CPA	Thu, Dec 9, 2010	56.63	56.76	56.00	56.66
1254	NYSE	CPA	Wed, Dec 8, 2010	57.31	57.52	56.08	56.26
1253	NYSE	CPA	Tue, Dec 7, 2010	58.54	58.64	56.90	57.29
1252	NYSE	CPA	Mon, Dec 6, 2010	57.78	58.50	57.65	58.32
1251	NYSE	CPA	Fri, Dec 3, 2010	57.08	58.08	56.72	57.89
1250	NYSE	CPA	Thu, Dec 2, 2010	57.22	57.84	56.84	57.21
1249	NYSE	CPA	Wed, Dec 1, 2010	56.95	57.15	55.62	56.90
1248	NYSE	CPA	Tue, Nov 30, 2010	55.50	55.85	54.91	55.77
1247	NYSE	CPA	Mon, Nov 29, 2010	56.00	56.04	54.81	55.77
1246	NYSE	CPA	Fri, Nov 26, 2010	56.18	56.59	55.77	56.01
1245	NYSE	CPA	Wed, Nov 24, 2010	55.59	56.62	55.10	56.40
1244	NYSE	CPA	Tue, Nov 23, 2010	55.69	55.72	54.92	55.00
1243	NYSE	CPA	Mon, Nov 22, 2010	56.11	56.47	55.25	56.22
1242	NYSE	CPA	Fri, Nov 19, 2010	55.12	56.50	54.99	56.28
1241	NYSE	CPA	Thu, Nov 18, 2010	54.43	55.00	54.28	54.85
1240	NYSE	CPA	Wed, Nov 17, 2010	53.89	54.10	53.50	54.02
1239	NYSE	CPA	Tue, Nov 16, 2010	54.20	54.31	53.27	53.67
1238	NYSE	CPA	Mon, Nov 15, 2010	54.30	55.00	54.20	54.56
1237	NYSE	CPA	Fri, Nov 12, 2010	51.49	54.37	51.19	54.26
1236	NYSE	CPA	Thu, Nov 11, 2010	50.09	51.22	50.09	51.15
1235	NYSE	CPA	Wed, Nov 10, 2010	50.27	51.05	49.87	50.66
1234	NYSE	CPA	Tue, Nov 9, 2010	51.26	51.35	50.58	50.72
1233	NYSE	CPA	Mon, Nov 8, 2010	51.73	51.89	50.29	50.67
1232	NYSE	CPA	Fri, Nov 5, 2010	52.56	52.56	51.67	51.86
1231	NYSE	CPA	Thu, Nov 4, 2010	51.43	52.70	51.23	51.78
1230	NYSE	CPA	Wed, Nov 3, 2010	50.69	51.19	50.14	50.58
1229	NYSE	CPA	Tue, Nov 2, 2010	49.90	50.85	49.51	50.80
1228	NYSE	CPA	Mon, Nov 1, 2010	50.99	51.31	49.04	49.50
1227	NYSE	CPA	Fri, Oct 29, 2010	50.10	50.80	48.31	50.73
1226	NYSE	CPA	Thu, Oct 28, 2010	49.01	50.39	48.75	50.22
1225	NYSE	CPA	Wed, Oct 27, 2010	47.85	48.55	47.01	48.47
1224	NYSE	CPA	Tue, Oct 26, 2010	47.95	48.56	47.80	48.19
1223	NYSE	CPA	Mon, Oct 25, 2010	48.21	48.30	47.65	48.05
1222	NYSE	CPA	Fri, Oct 22, 2010	47.35	48.06	47.13	47.79
1221	NYSE	CPA	Thu, Oct 21, 2010	47.88	48.03	46.97	47.19
1220	NYSE	CPA	Wed, Oct 20, 2010	48.04	48.49	47.59	47.63
1219	NYSE	CPA	Tue, Oct 19, 2010	48.12	48.76	47.50	47.78
1218	NYSE	CPA	Mon, Oct 18, 2010	49.21	49.47	47.71	48.50
1217	NYSE	CPA	Fri, Oct 15, 2010	49.00	49.19	48.53	49.18
1216	NYSE	CPA	Thu, Oct 14, 2010	48.47	48.97	48.04	48.60
1215	NYSE	CPA	Wed, Oct 13, 2010	49.40	49.40	48.00	48.57
1214	NYSE	CPA	Tue, Oct 12, 2010	50.10	50.23	48.74	49.00
1213	NYSE	CPA	Mon, Oct 11, 2010	52.40	52.40	50.31	50.31
1212	NYSE	CPA	Fri, Oct 8, 2010	52.56	52.89	52.09	52.59
1211	NYSE	CPA	Thu, Oct 7, 2010	52.98	53.25	52.15	52.56
1210	NYSE	CPA	Wed, Oct 6, 2010	53.17	53.34	52.39	52.83
1209	NYSE	CPA	Tue, Oct 5, 2010	52.90	53.49	52.90	53.12
1208	NYSE	CPA	Mon, Oct 4, 2010	52.80	53.99	52.35	52.56
1207	NYSE	CPA	Fri, Oct 1, 2010	54.42	54.95	53.84	54.01
1206	NYSE	CPA	Thu, Sep 30, 2010	53.03	54.05	53.03	53.91
1205	NYSE	CPA	Wed, Sep 29, 2010	51.57	52.76	51.57	52.72
1204	NYSE	CPA	Tue, Sep 28, 2010	51.69	52.22	51.46	51.94
1203	NYSE	CPA	Mon, Sep 27, 2010	50.65	51.68	50.34	51.53
1202	NYSE	CPA	Fri, Sep 24, 2010	51.17	51.77	50.18	50.50
1201	NYSE	CPA	Thu, Sep 23, 2010	50.65	51.43	50.42	50.64
1200	NYSE	CPA	Wed, Sep 22, 2010	50.56	51.15	50.08	51.01
1199	NYSE	CPA	Tue, Sep 21, 2010	50.49	51.00	50.25	50.48
1198	NYSE	CPA	Mon, Sep 20, 2010	50.40	50.99	50.33	50.66
1197	NYSE	CPA	Fri, Sep 17, 2010	50.78	50.99	50.09	50.25
1196	NYSE	CPA	Thu, Sep 16, 2010	50.68	50.74	50.12	50.60
1195	NYSE	CPA	Wed, Sep 15, 2010	50.29	50.96	50.25	50.81
1194	NYSE	CPA	Tue, Sep 14, 2010	50.81	50.81	50.26	50.43
1193	NYSE	CPA	Mon, Sep 13, 2010	51.00	51.25	50.42	50.85
1192	NYSE	CPA	Fri, Sep 10, 2010	50.25	50.50	50.16	50.27
1191	NYSE	CPA	Thu, Sep 9, 2010	51.47	51.48	50.05	50.24
1190	NYSE	CPA	Wed, Sep 8, 2010	51.54	51.54	50.66	50.81
1189	NYSE	CPA	Tue, Sep 7, 2010	51.03	51.67	50.56	51.27
1188	NYSE	CPA	Fri, Sep 3, 2010	52.17	52.43	51.25	51.51
1187	NYSE	CPA	Thu, Sep 2, 2010	50.46	52.14	50.34	51.63
1186	NYSE	CPA	Wed, Sep 1, 2010	49.30	50.53	49.30	50.41
1185	NYSE	CPA	Tue, Aug 31, 2010	47.76	49.01	47.76	48.78
1184	NYSE	CPA	Mon, Aug 30, 2010	48.50	48.94	48.07	48.17
1183	NYSE	CPA	Fri, Aug 27, 2010	48.05	48.56	47.44	48.46
1182	NYSE	CPA	Thu, Aug 26, 2010	48.01	48.31	47.35	47.50
1181	NYSE	CPA	Wed, Aug 25, 2010	48.97	49.07	47.18	47.95
1180	NYSE	CPA	Tue, Aug 24, 2010	50.00	50.16	48.89	49.36
1179	NYSE	CPA	Mon, Aug 23, 2010	52.35	52.98	50.51	50.57
1178	NYSE	CPA	Fri, Aug 20, 2010	52.27	52.58	51.67	52.41
1177	NYSE	CPA	Thu, Aug 19, 2010	52.96	53.36	52.21	52.44
1176	NYSE	CPA	Wed, Aug 18, 2010	53.52	53.67	53.10	53.37
1175	NYSE	CPA	Tue, Aug 17, 2010	51.22	53.69	51.16	53.47
1174	NYSE	CPA	Mon, Aug 16, 2010	50.00	51.45	49.81	50.85
1173	NYSE	CPA	Fri, Aug 13, 2010	50.84	50.84	49.01	49.79
1172	NYSE	CPA	Thu, Aug 12, 2010	50.30	53.11	49.50	50.86
1171	NYSE	CPA	Wed, Aug 11, 2010	53.75	53.79	52.42	52.60
1170	NYSE	CPA	Tue, Aug 10, 2010	54.99	55.17	54.32	54.69
1169	NYSE	CPA	Mon, Aug 9, 2010	54.00	55.95	53.38	55.42
1168	NYSE	CPA	Fri, Aug 6, 2010	53.00	53.82	52.56	53.66
1167	NYSE	CPA	Thu, Aug 5, 2010	53.11	53.49	52.63	53.41
1166	NYSE	CPA	Wed, Aug 4, 2010	52.90	53.50	52.25	53.07
1165	NYSE	CPA	Tue, Aug 3, 2010	53.79	53.87	52.45	52.57
1164	NYSE	CPA	Mon, Aug 2, 2010	52.20	53.94	52.12	53.86
1163	NYSE	CPA	Fri, Jul 30, 2010	49.93	51.66	49.74	51.65
1162	NYSE	CPA	Thu, Jul 29, 2010	50.33	50.63	49.46	50.49
1161	NYSE	CPA	Wed, Jul 28, 2010	49.36	50.34	49.34	50.08
1160	NYSE	CPA	Tue, Jul 27, 2010	50.68	50.90	49.45	49.66
1159	NYSE	CPA	Mon, Jul 26, 2010	49.75	50.38	49.53	50.34
1158	NYSE	CPA	Fri, Jul 23, 2010	48.56	50.05	48.27	49.66
1157	NYSE	CPA	Thu, Jul 22, 2010	47.33	49.01	47.22	48.59
1156	NYSE	CPA	Wed, Jul 21, 2010	46.32	46.98	45.76	46.58
1155	NYSE	CPA	Tue, Jul 20, 2010	45.66	46.26	45.56	45.95
1154	NYSE	CPA	Mon, Jul 19, 2010	45.76	46.53	44.94	46.26
1153	NYSE	CPA	Fri, Jul 16, 2010	47.85	47.90	45.72	45.76
1152	NYSE	CPA	Thu, Jul 15, 2010	47.52	48.02	46.81	48.01
1151	NYSE	CPA	Wed, Jul 14, 2010	46.97	47.75	46.82	47.69
1150	NYSE	CPA	Tue, Jul 13, 2010	47.65	47.65	46.92	47.02
1149	NYSE	CPA	Mon, Jul 12, 2010	47.41	48.43	46.92	47.01
1148	NYSE	CPA	Fri, Jul 9, 2010	46.69	47.41	46.39	47.37
1147	NYSE	CPA	Thu, Jul 8, 2010	47.51	47.51	46.37	46.80
1146	NYSE	CPA	Wed, Jul 7, 2010	44.48	46.72	44.48	46.65
1145	NYSE	CPA	Tue, Jul 6, 2010	44.63	45.00	44.20	44.60
1144	NYSE	CPA	Fri, Jul 2, 2010	44.21	45.00	43.59	43.85
1143	NYSE	CPA	Thu, Jul 1, 2010	43.94	44.85	42.60	44.39
1142	NYSE	CPA	Wed, Jun 30, 2010	43.81	45.36	43.75	44.22
1141	NYSE	CPA	Tue, Jun 29, 2010	45.08	46.20	43.56	43.82
1140	NYSE	CPA	Mon, Jun 28, 2010	46.13	46.86	45.77	45.82
1139	NYSE	CPA	Fri, Jun 25, 2010	46.46	46.74	44.51	46.00
1138	NYSE	CPA	Thu, Jun 24, 2010	46.60	47.40	46.51	46.54
1137	NYSE	CPA	Wed, Jun 23, 2010	47.97	48.33	47.02	47.25
1136	NYSE	CPA	Tue, Jun 22, 2010	50.70	50.93	48.15	48.23
1135	NYSE	CPA	Mon, Jun 21, 2010	51.14	51.46	50.12	50.54
1134	NYSE	CPA	Fri, Jun 18, 2010	49.96	50.93	49.61	50.47
1133	NYSE	CPA	Thu, Jun 17, 2010	50.63	50.65	49.34	50.27
1132	NYSE	CPA	Wed, Jun 16, 2010	50.80	51.71	49.58	49.90
1131	NYSE	CPA	Tue, Jun 15, 2010	49.36	50.90	49.18	50.58
1130	NYSE	CPA	Mon, Jun 14, 2010	48.41	50.00	48.20	49.13
1129	NYSE	CPA	Fri, Jun 11, 2010	47.34	48.66	47.31	47.76
1128	NYSE	CPA	Thu, Jun 10, 2010	48.28	48.82	47.42	47.54
1127	NYSE	CPA	Wed, Jun 9, 2010	48.00	48.88	47.06	47.34
1126	NYSE	CPA	Tue, Jun 8, 2010	47.58	48.05	46.96	47.88
1125	NYSE	CPA	Mon, Jun 7, 2010	47.38	53.48	46.49	47.86
1124	NYSE	CPA	Fri, Jun 4, 2010	49.74	50.10	48.81	48.89
1123	NYSE	CPA	Thu, Jun 3, 2010	50.97	52.33	50.83	50.94
1122	NYSE	CPA	Wed, Jun 2, 2010	50.86	51.27	50.48	51.19
1121	NYSE	CPA	Tue, Jun 1, 2010	50.71	51.58	50.13	50.58
1120	NYSE	CPA	Fri, May 28, 2010	51.29	51.56	50.87	51.00
1119	NYSE	CPA	Thu, May 27, 2010	49.74	51.48	49.63	51.47
1118	NYSE	CPA	Wed, May 26, 2010	48.00	49.26	47.43	48.61
1117	NYSE	CPA	Tue, May 25, 2010	47.65	48.90	46.36	48.15
1116	NYSE	CPA	Mon, May 24, 2010	49.00	49.99	48.99	49.51
1115	NYSE	CPA	Fri, May 21, 2010	47.06	49.71	47.06	49.22
1114	NYSE	CPA	Thu, May 20, 2010	50.00	50.69	47.78	47.80
1113	NYSE	CPA	Wed, May 19, 2010	51.23	51.83	50.00	51.20
1112	NYSE	CPA	Tue, May 18, 2010	53.21	53.48	51.11	51.26
1111	NYSE	CPA	Mon, May 17, 2010	52.80	54.23	52.08	52.68
1110	NYSE	CPA	Fri, May 14, 2010	53.31	53.31	52.20	52.68
1109	NYSE	CPA	Thu, May 13, 2010	54.55	55.48	53.45	53.63
1108	NYSE	CPA	Wed, May 12, 2010	54.07	55.19	53.71	54.83
1107	NYSE	CPA	Tue, May 11, 2010	52.58	54.40	52.11	53.71
1106	NYSE	CPA	Mon, May 10, 2010	54.64	54.64	52.33	52.89
1105	NYSE	CPA	Fri, May 7, 2010	51.98	53.30	51.19	51.87
1104	NYSE	CPA	Thu, May 6, 2010	51.27	53.29	50.20	52.07
1103	NYSE	CPA	Wed, May 5, 2010	55.66	55.97	53.67	54.80
1102	NYSE	CPA	Tue, May 4, 2010	57.67	58.21	55.57	56.04
1101	NYSE	CPA	Mon, May 3, 2010	56.87	58.84	56.87	58.64
1100	NYSE	CPA	Fri, Apr 30, 2010	57.22	58.39	56.62	56.68
1099	NYSE	CPA	Thu, Apr 29, 2010	57.03	57.96	56.93	57.35
1098	NYSE	CPA	Wed, Apr 28, 2010	56.70	56.98	56.11	56.86
1097	NYSE	CPA	Tue, Apr 27, 2010	58.62	58.66	56.35	56.67
1096	NYSE	CPA	Mon, Apr 26, 2010	59.07	59.07	58.13	58.58
1095	NYSE	CPA	Fri, Apr 23, 2010	57.86	58.97	57.85	58.76
1094	NYSE	CPA	Thu, Apr 22, 2010	57.40	58.15	56.10	57.82
1093	NYSE	CPA	Wed, Apr 21, 2010	58.10	58.10	56.78	57.56
1092	NYSE	CPA	Tue, Apr 20, 2010	58.22	59.14	57.41	57.80
1091	NYSE	CPA	Mon, Apr 19, 2010	58.19	58.60	57.19	58.17
1090	NYSE	CPA	Fri, Apr 16, 2010	59.21	59.40	57.78	58.21
1089	NYSE	CPA	Thu, Apr 15, 2010	60.50	60.67	58.00	59.57
1088	NYSE	CPA	Wed, Apr 14, 2010	61.25	61.50	60.18	60.50
1087	NYSE	CPA	Tue, Apr 13, 2010	62.46	62.67	60.77	60.98
1086	NYSE	CPA	Mon, Apr 12, 2010	62.37	63.08	61.15	62.63
1085	NYSE	CPA	Fri, Apr 9, 2010	60.00	62.17	59.84	62.03
1084	NYSE	CPA	Thu, Apr 8, 2010	60.36	60.74	59.83	59.93
1083	NYSE	CPA	Wed, Apr 7, 2010	59.17	60.31	59.17	60.28
1082	NYSE	CPA	Tue, Apr 6, 2010	60.48	61.15	59.73	59.76
1081	NYSE	CPA	Mon, Apr 5, 2010	62.25	62.25	60.44	60.66
1080	NYSE	CPA	Thu, Apr 1, 2010	61.20	62.12	61.03	61.90
1079	NYSE	CPA	Wed, Mar 31, 2010	59.87	61.74	59.68	60.80
1078	NYSE	CPA	Tue, Mar 30, 2010	58.72	60.50	58.72	59.87
1077	NYSE	CPA	Mon, Mar 29, 2010	58.69	59.19	58.26	58.52
1076	NYSE	CPA	Fri, Mar 26, 2010	58.45	59.83	57.90	58.43
1075	NYSE	CPA	Thu, Mar 25, 2010	57.27	58.38	56.46	58.10
1074	NYSE	CPA	Wed, Mar 24, 2010	58.17	58.65	57.08	57.37
1073	NYSE	CPA	Tue, Mar 23, 2010	58.03	58.40	57.35	58.28
1072	NYSE	CPA	Mon, Mar 22, 2010	56.80	58.55	56.28	58.04
1071	NYSE	CPA	Fri, Mar 19, 2010	56.76	57.20	56.25	57.12
1070	NYSE	CPA	Thu, Mar 18, 2010	57.05	58.00	55.40	57.04
1069	NYSE	CPA	Wed, Mar 17, 2010	58.34	58.34	57.70	58.16
1068	NYSE	CPA	Tue, Mar 16, 2010	58.95	59.12	57.97	58.37
1067	NYSE	CPA	Mon, Mar 15, 2010	59.64	59.80	58.79	58.96
1066	NYSE	CPA	Fri, Mar 12, 2010	57.52	59.59	57.38	59.48
1065	NYSE	CPA	Thu, Mar 11, 2010	57.47	57.85	56.90	57.75
1064	NYSE	CPA	Wed, Mar 10, 2010	56.84	58.38	56.82	57.49
1063	NYSE	CPA	Tue, Mar 9, 2010	54.13	57.11	54.13	56.54
1062	NYSE	CPA	Mon, Mar 8, 2010	55.25	55.61	53.95	54.13
1061	NYSE	CPA	Fri, Mar 5, 2010	54.30	55.04	54.01	55.04
1060	NYSE	CPA	Thu, Mar 4, 2010	54.27	54.41	53.50	54.10
1059	NYSE	CPA	Wed, Mar 3, 2010	54.74	55.01	54.49	54.55
1058	NYSE	CPA	Tue, Mar 2, 2010	54.16	54.57	53.87	54.36
1057	NYSE	CPA	Mon, Mar 1, 2010	54.76	54.97	54.22	54.48
1056	NYSE	CPA	Fri, Feb 26, 2010	54.68	54.75	54.00	54.39
1055	NYSE	CPA	Thu, Feb 25, 2010	54.55	54.89	54.01	54.45
1054	NYSE	CPA	Wed, Feb 24, 2010	54.83	55.83	54.65	55.14
1053	NYSE	CPA	Tue, Feb 23, 2010	55.63	55.90	54.38	55.03
1052	NYSE	CPA	Mon, Feb 22, 2010	55.73	56.33	55.14	55.50
1051	NYSE	CPA	Fri, Feb 19, 2010	54.60	55.40	54.56	55.33
1050	NYSE	CPA	Thu, Feb 18, 2010	55.50	55.54	54.81	54.99
1049	NYSE	CPA	Wed, Feb 17, 2010	55.45	55.68	54.99	55.19
1048	NYSE	CPA	Tue, Feb 16, 2010	55.55	55.59	54.67	55.08
1047	NYSE	CPA	Fri, Feb 12, 2010	54.97	55.60	54.17	55.00
1046	NYSE	CPA	Thu, Feb 11, 2010	53.49	55.85	52.90	54.99
1045	NYSE	CPA	Wed, Feb 10, 2010	50.92	51.10	49.84	50.67
1044	NYSE	CPA	Tue, Feb 9, 2010	51.55	53.15	50.93	51.15
1043	NYSE	CPA	Mon, Feb 8, 2010	49.02	51.40	47.76	50.84
1042	NYSE	CPA	Fri, Feb 5, 2010	49.49	50.01	48.66	49.93
1041	NYSE	CPA	Thu, Feb 4, 2010	51.11	51.40	49.81	49.84
1040	NYSE	CPA	Wed, Feb 3, 2010	51.95	53.11	51.35	51.64
1039	NYSE	CPA	Tue, Feb 2, 2010	51.79	52.64	51.79	52.04
1038	NYSE	CPA	Mon, Feb 1, 2010	52.25	52.42	51.38	51.61
1037	NYSE	CPA	Fri, Jan 29, 2010	52.11	53.45	51.74	51.98
1036	NYSE	CPA	Thu, Jan 28, 2010	52.81	53.02	51.15	51.88
1035	NYSE	CPA	Wed, Jan 27, 2010	51.99	53.45	51.55	52.79
1034	NYSE	CPA	Tue, Jan 26, 2010	51.95	53.22	50.93	52.21
1033	NYSE	CPA	Mon, Jan 25, 2010	52.70	53.90	51.51	52.31
1032	NYSE	CPA	Fri, Jan 22, 2010	51.55	52.65	51.16	51.63
1031	NYSE	CPA	Thu, Jan 21, 2010	51.75	52.62	50.33	52.25
1030	NYSE	CPA	Wed, Jan 20, 2010	52.74	52.74	51.39	51.65
1029	NYSE	CPA	Tue, Jan 19, 2010	52.66	53.60	51.73	52.62
1028	NYSE	CPA	Fri, Jan 15, 2010	54.47	54.48	52.10	52.92
1027	NYSE	CPA	Thu, Jan 14, 2010	55.58	56.02	54.36	54.64
1026	NYSE	CPA	Wed, Jan 13, 2010	54.98	55.74	54.67	55.45
1025	NYSE	CPA	Tue, Jan 12, 2010	55.03	55.66	54.47	55.05
1024	NYSE	CPA	Mon, Jan 11, 2010	56.52	56.59	55.14	55.38
1023	NYSE	CPA	Fri, Jan 8, 2010	57.27	57.75	56.36	56.61
1022	NYSE	CPA	Thu, Jan 7, 2010	57.75	58.37	57.10	57.62
1021	NYSE	CPA	Wed, Jan 6, 2010	56.74	57.77	56.25	57.56
1020	NYSE	CPA	Tue, Jan 5, 2010	54.55	56.75	54.55	56.68
1019	NYSE	CPA	Mon, Jan 4, 2010	54.79	55.17	54.18	54.57
1018	NYSE	CPA	Thu, Dec 31, 2009	54.39	55.36	53.90	54.47
1017	NYSE	CPA	Wed, Dec 30, 2009	54.80	54.91	54.23	54.69
1016	NYSE	CPA	Tue, Dec 29, 2009	55.40	55.49	54.70	54.78
1015	NYSE	CPA	Mon, Dec 28, 2009	55.56	55.88	54.63	55.16
1014	NYSE	CPA	Thu, Dec 24, 2009	56.77	56.78	55.00	55.38
1013	NYSE	CPA	Wed, Dec 23, 2009	56.27	56.74	55.26	55.96
1012	NYSE	CPA	Tue, Dec 22, 2009	54.85	56.46	54.73	56.28
1011	NYSE	CPA	Mon, Dec 21, 2009	55.54	55.98	54.30	54.36
1010	NYSE	CPA	Fri, Dec 18, 2009	55.38	55.89	54.38	55.74
1009	NYSE	CPA	Thu, Dec 17, 2009	55.52	55.77	54.45	55.24
1008	NYSE	CPA	Wed, Dec 16, 2009	54.08	55.58	53.61	55.42
1007	NYSE	CPA	Tue, Dec 15, 2009	54.80	55.04	53.87	53.92
1006	NYSE	CPA	Mon, Dec 14, 2009	54.43	55.54	54.23	55.27
1005	NYSE	CPA	Fri, Dec 11, 2009	53.96	54.93	53.85	54.37
1004	NYSE	CPA	Thu, Dec 10, 2009	54.00	54.80	53.81	53.92
1003	NYSE	CPA	Wed, Dec 9, 2009	52.03	54.09	52.01	53.79
1002	NYSE	CPA	Tue, Dec 8, 2009	52.89	53.65	51.60	52.35
1001	NYSE	CPA	Mon, Dec 7, 2009	52.87	53.79	52.20	53.74
1000	NYSE	CPA	Fri, Dec 4, 2009	53.53	53.88	52.08	52.96
999	NYSE	CPA	Thu, Dec 3, 2009	52.38	53.60	52.00	53.23
998	NYSE	CPA	Wed, Dec 2, 2009	52.70	53.26	51.87	52.25
997	NYSE	CPA	Tue, Dec 1, 2009	50.55	52.97	50.55	52.42
996	NYSE	CPA	Mon, Nov 30, 2009	49.37	50.00	48.81	49.83
995	NYSE	CPA	Fri, Nov 27, 2009	48.81	50.03	48.59	49.31
994	NYSE	CPA	Wed, Nov 25, 2009	49.12	50.50	48.98	50.06
993	NYSE	CPA	Tue, Nov 24, 2009	49.93	50.00	49.00	49.42
992	NYSE	CPA	Mon, Nov 23, 2009	50.19	50.95	49.85	50.10
991	NYSE	CPA	Fri, Nov 20, 2009	49.95	49.99	49.06	49.48
990	NYSE	CPA	Thu, Nov 19, 2009	49.60	50.34	48.85	49.96
989	NYSE	CPA	Wed, Nov 18, 2009	49.50	49.86	49.01	49.73
988	NYSE	CPA	Tue, Nov 17, 2009	49.46	49.78	48.92	49.50
987	NYSE	CPA	Mon, Nov 16, 2009	50.94	51.35	49.26	49.71
986	NYSE	CPA	Fri, Nov 13, 2009	48.26	50.88	48.26	50.48
985	NYSE	CPA	Thu, Nov 12, 2009	48.37	48.37	47.22	47.25
984	NYSE	CPA	Wed, Nov 11, 2009	47.42	48.36	47.42	48.02
983	NYSE	CPA	Tue, Nov 10, 2009	46.81	47.61	46.50	47.38
982	NYSE	CPA	Mon, Nov 9, 2009	43.48	46.95	42.91	46.92
981	NYSE	CPA	Fri, Nov 6, 2009	43.02	45.31	42.89	44.72
980	NYSE	CPA	Thu, Nov 5, 2009	42.48	43.28	42.30	43.20
979	NYSE	CPA	Wed, Nov 4, 2009	42.62	43.10	41.88	42.08
978	NYSE	CPA	Tue, Nov 3, 2009	41.13	42.95	41.13	42.06
977	NYSE	CPA	Mon, Nov 2, 2009	42.23	42.74	41.50	41.69
976	NYSE	CPA	Fri, Oct 30, 2009	41.43	42.75	40.89	42.23
975	NYSE	CPA	Thu, Oct 29, 2009	40.63	41.52	40.40	41.45
974	NYSE	CPA	Wed, Oct 28, 2009	41.16	41.50	40.00	40.13
973	NYSE	CPA	Tue, Oct 27, 2009	41.50	41.99	40.90	41.40
972	NYSE	CPA	Mon, Oct 26, 2009	42.30	42.89	41.57	41.72
971	NYSE	CPA	Fri, Oct 23, 2009	43.02	43.09	41.57	42.03
970	NYSE	CPA	Thu, Oct 22, 2009	42.20	43.05	41.27	42.71
969	NYSE	CPA	Wed, Oct 21, 2009	45.11	45.86	42.39	42.47
968	NYSE	CPA	Tue, Oct 20, 2009	45.73	46.28	44.97	45.08
967	NYSE	CPA	Mon, Oct 19, 2009	46.57	46.85	45.66	45.75
966	NYSE	CPA	Fri, Oct 16, 2009	47.04	47.54	46.36	46.39
965	NYSE	CPA	Thu, Oct 15, 2009	47.20	47.45	45.72	46.19
964	NYSE	CPA	Wed, Oct 14, 2009	46.71	47.61	46.48	47.50
963	NYSE	CPA	Tue, Oct 13, 2009	44.67	46.12	44.10	46.03
962	NYSE	CPA	Mon, Oct 12, 2009	44.74	45.00	44.25	44.66
961	NYSE	CPA	Fri, Oct 9, 2009	44.11	44.89	43.51	44.74
960	NYSE	CPA	Thu, Oct 8, 2009	44.50	44.90	43.09	43.91
959	NYSE	CPA	Wed, Oct 7, 2009	44.49	44.52	43.85	44.00
958	NYSE	CPA	Tue, Oct 6, 2009	44.36	44.92	43.92	44.57
957	NYSE	CPA	Mon, Oct 5, 2009	43.35	44.03	42.52	43.94
956	NYSE	CPA	Fri, Oct 2, 2009	42.72	44.40	42.43	42.80
955	NYSE	CPA	Thu, Oct 1, 2009	44.15	44.15	42.81	42.90
954	NYSE	CPA	Wed, Sep 30, 2009	44.10	44.90	42.86	44.49
953	NYSE	CPA	Tue, Sep 29, 2009	43.84	44.19	43.25	43.82
952	NYSE	CPA	Mon, Sep 28, 2009	43.92	44.15	43.55	43.83
951	NYSE	CPA	Fri, Sep 25, 2009	44.27	45.20	43.50	43.66
950	NYSE	CPA	Thu, Sep 24, 2009	44.91	44.91	43.41	44.12
949	NYSE	CPA	Wed, Sep 23, 2009	46.70	46.70	44.75	44.75
948	NYSE	CPA	Tue, Sep 22, 2009	45.76	46.57	45.30	46.55
947	NYSE	CPA	Mon, Sep 21, 2009	45.55	46.65	45.55	46.08
946	NYSE	CPA	Fri, Sep 18, 2009	45.26	46.05	44.83	45.98
945	NYSE	CPA	Thu, Sep 17, 2009	44.25	45.39	44.13	45.16
944	NYSE	CPA	Wed, Sep 16, 2009	44.24	44.99	43.72	44.27
943	NYSE	CPA	Tue, Sep 15, 2009	43.08	43.77	42.77	43.72
942	NYSE	CPA	Mon, Sep 14, 2009	42.24	43.31	42.24	43.03
941	NYSE	CPA	Fri, Sep 11, 2009	42.17	43.36	42.00	42.71
940	NYSE	CPA	Thu, Sep 10, 2009	40.74	42.90	40.74	42.29
939	NYSE	CPA	Wed, Sep 9, 2009	39.44	41.54	39.44	40.53
938	NYSE	CPA	Tue, Sep 8, 2009	39.47	39.93	38.99	39.44
937	NYSE	CPA	Fri, Sep 4, 2009	39.32	39.71	39.00	39.57
936	NYSE	CPA	Thu, Sep 3, 2009	39.70	39.94	39.18	39.64
935	NYSE	CPA	Wed, Sep 2, 2009	39.17	39.75	38.66	39.49
934	NYSE	CPA	Tue, Sep 1, 2009	41.34	42.68	39.38	39.66
933	NYSE	CPA	Mon, Aug 31, 2009	42.77	42.77	41.64	41.77
932	NYSE	CPA	Fri, Aug 28, 2009	44.18	44.48	42.13	42.99
931	NYSE	CPA	Thu, Aug 27, 2009	44.60	44.75	43.44	44.21
930	NYSE	CPA	Wed, Aug 26, 2009	44.60	45.91	44.26	44.90
929	NYSE	CPA	Tue, Aug 25, 2009	44.58	45.00	44.06	44.80
928	NYSE	CPA	Mon, Aug 24, 2009	43.57	44.53	43.26	43.77
927	NYSE	CPA	Fri, Aug 21, 2009	42.14	43.49	41.86	43.21
926	NYSE	CPA	Thu, Aug 20, 2009	41.11	42.14	40.98	41.83
925	NYSE	CPA	Wed, Aug 19, 2009	40.26	41.28	40.01	41.10
924	NYSE	CPA	Tue, Aug 18, 2009	40.26	40.90	39.79	40.82
923	NYSE	CPA	Mon, Aug 17, 2009	39.55	39.73	38.15	39.53
922	NYSE	CPA	Fri, Aug 14, 2009	40.91	41.16	39.76	39.99
921	NYSE	CPA	Thu, Aug 13, 2009	40.50	41.49	39.51	41.39
920	NYSE	CPA	Wed, Aug 12, 2009	40.17	40.71	39.79	39.95
919	NYSE	CPA	Tue, Aug 11, 2009	41.21	41.39	39.90	40.24
918	NYSE	CPA	Mon, Aug 10, 2009	43.22	43.22	41.41	41.45
917	NYSE	CPA	Fri, Aug 7, 2009	43.12	44.58	43.10	43.51
916	NYSE	CPA	Thu, Aug 6, 2009	44.70	45.80	43.04	43.34
915	NYSE	CPA	Wed, Aug 5, 2009	41.92	42.95	40.53	42.62
914	NYSE	CPA	Tue, Aug 4, 2009	40.00	41.75	39.75	41.49
913	NYSE	CPA	Mon, Aug 3, 2009	40.66	41.25	40.20	40.33
912	NYSE	CPA	Fri, Jul 31, 2009	40.70	41.16	40.25	40.54
911	NYSE	CPA	Thu, Jul 30, 2009	40.24	41.59	40.11	40.55
910	NYSE	CPA	Wed, Jul 29, 2009	43.14	43.29	42.18	42.36
909	NYSE	CPA	Tue, Jul 28, 2009	42.40	43.46	42.10	43.43
908	NYSE	CPA	Mon, Jul 27, 2009	42.62	43.17	42.17	42.88
907	NYSE	CPA	Fri, Jul 24, 2009	41.92	43.04	41.82	42.95
906	NYSE	CPA	Thu, Jul 23, 2009	40.50	42.00	40.26	42.00
905	NYSE	CPA	Wed, Jul 22, 2009	41.25	41.54	40.15	40.45
904	NYSE	CPA	Tue, Jul 21, 2009	43.01	43.13	40.70	41.30
903	NYSE	CPA	Mon, Jul 20, 2009	41.52	42.73	40.89	42.62
902	NYSE	CPA	Fri, Jul 17, 2009	40.43	41.17	39.76	41.02
901	NYSE	CPA	Thu, Jul 16, 2009	41.26	41.34	39.43	40.52
900	NYSE	CPA	Wed, Jul 15, 2009	40.49	41.50	39.72	41.23
899	NYSE	CPA	Tue, Jul 14, 2009	40.31	40.44	39.22	39.94
898	NYSE	CPA	Mon, Jul 13, 2009	41.25	42.21	40.00	41.97
897	NYSE	CPA	Fri, Jul 10, 2009	39.97	41.15	39.50	40.99
896	NYSE	CPA	Thu, Jul 9, 2009	40.67	41.07	39.73	40.56
895	NYSE	CPA	Wed, Jul 8, 2009	41.40	41.74	39.83	40.71
894	NYSE	CPA	Tue, Jul 7, 2009	41.61	41.73	40.73	41.12
893	NYSE	CPA	Mon, Jul 6, 2009	40.75	41.98	40.50	41.84
892	NYSE	CPA	Thu, Jul 2, 2009	40.52	41.14	39.78	40.55
891	NYSE	CPA	Wed, Jul 1, 2009	41.11	41.92	41.01	41.20
890	NYSE	CPA	Tue, Jun 30, 2009	41.55	41.68	40.34	40.82
889	NYSE	CPA	Mon, Jun 29, 2009	40.54	41.86	40.10	41.63
888	NYSE	CPA	Fri, Jun 26, 2009	41.32	41.47	40.06	40.18
887	NYSE	CPA	Thu, Jun 25, 2009	38.30	42.17	37.85	41.23
886	NYSE	CPA	Wed, Jun 24, 2009	36.98	39.92	36.52	38.40
885	NYSE	CPA	Tue, Jun 23, 2009	36.14	37.17	35.26	36.85
884	NYSE	CPA	Mon, Jun 22, 2009	38.12	38.12	36.11	36.14
883	NYSE	CPA	Fri, Jun 19, 2009	36.87	38.00	36.84	37.62
882	NYSE	CPA	Thu, Jun 18, 2009	35.50	37.01	34.49	36.87
881	NYSE	CPA	Wed, Jun 17, 2009	34.80	36.24	34.41	35.17
880	NYSE	CPA	Tue, Jun 16, 2009	35.28	36.32	34.82	34.86
879	NYSE	CPA	Mon, Jun 15, 2009	35.64	35.64	34.77	35.31
878	NYSE	CPA	Fri, Jun 12, 2009	35.31	36.00	35.14	35.95
877	NYSE	CPA	Thu, Jun 11, 2009	35.27	36.31	34.66	35.76
876	NYSE	CPA	Wed, Jun 10, 2009	35.30	35.94	35.00	35.04
875	NYSE	CPA	Tue, Jun 9, 2009	35.13	35.83	34.29	35.50
874	NYSE	CPA	Mon, Jun 8, 2009	38.51	38.56	35.90	36.04
873	NYSE	CPA	Fri, Jun 5, 2009	38.83	40.86	37.72	39.17
872	NYSE	CPA	Thu, Jun 4, 2009	38.19	39.05	37.07	37.81
871	NYSE	CPA	Wed, Jun 3, 2009	38.16	38.90	37.35	38.41
870	NYSE	CPA	Tue, Jun 2, 2009	36.24	38.48	36.03	38.01
869	NYSE	CPA	Mon, Jun 1, 2009	35.51	36.67	35.07	36.56
868	NYSE	CPA	Fri, May 29, 2009	33.91	35.47	33.32	34.82
867	NYSE	CPA	Thu, May 28, 2009	34.21	34.81	32.85	33.24
866	NYSE	CPA	Wed, May 27, 2009	34.55	34.73	33.50	33.67
865	NYSE	CPA	Tue, May 26, 2009	34.76	35.31	33.50	34.65
864	NYSE	CPA	Fri, May 22, 2009	35.16	35.68	34.35	35.47
863	NYSE	CPA	Thu, May 21, 2009	34.69	35.69	34.68	35.31
862	NYSE	CPA	Wed, May 20, 2009	35.31	36.41	34.91	35.01
861	NYSE	CPA	Tue, May 19, 2009	36.33	36.56	35.02	35.09
860	NYSE	CPA	Mon, May 18, 2009	35.35	36.27	34.75	36.17
859	NYSE	CPA	Fri, May 15, 2009	35.22	35.45	34.65	35.20
858	NYSE	CPA	Thu, May 14, 2009	35.10	36.12	34.45	35.19
857	NYSE	CPA	Wed, May 13, 2009	35.75	35.75	34.24	34.63
856	NYSE	CPA	Tue, May 12, 2009	38.25	38.48	35.25	36.17
855	NYSE	CPA	Mon, May 11, 2009	37.05	39.09	36.80	37.94
854	NYSE	CPA	Fri, May 8, 2009	37.41	38.24	36.40	38.24
853	NYSE	CPA	Thu, May 7, 2009	36.85	38.51	35.99	37.17
852	NYSE	CPA	Wed, May 6, 2009	33.76	33.76	32.12	33.19
851	NYSE	CPA	Tue, May 5, 2009	33.25	33.50	32.25	33.26
850	NYSE	CPA	Mon, May 4, 2009	31.76	33.65	31.76	33.09
849	NYSE	CPA	Fri, May 1, 2009	30.54	31.57	30.25	31.17
848	NYSE	CPA	Thu, Apr 30, 2009	32.83	32.83	30.60	30.65
847	NYSE	CPA	Wed, Apr 29, 2009	29.60	33.11	29.60	32.22
846	NYSE	CPA	Tue, Apr 28, 2009	29.23	29.90	28.89	29.79
845	NYSE	CPA	Mon, Apr 27, 2009	31.51	31.51	27.20	29.23
844	NYSE	CPA	Fri, Apr 24, 2009	33.24	33.66	31.94	32.34
843	NYSE	CPA	Thu, Apr 23, 2009	33.25	33.53	32.38	33.22
842	NYSE	CPA	Wed, Apr 22, 2009	32.20	34.31	31.79	33.08
841	NYSE	CPA	Tue, Apr 21, 2009	30.44	32.55	30.44	32.55
840	NYSE	CPA	Mon, Apr 20, 2009	31.45	31.75	30.16	30.66
839	NYSE	CPA	Fri, Apr 17, 2009	32.12	32.12	30.74	31.85
838	NYSE	CPA	Thu, Apr 16, 2009	32.30	32.48	31.10	32.12
837	NYSE	CPA	Wed, Apr 15, 2009	31.55	32.42	30.33	32.03
836	NYSE	CPA	Tue, Apr 14, 2009	30.57	32.37	30.57	31.70
835	NYSE	CPA	Mon, Apr 13, 2009	32.24	32.47	31.25	31.76
834	NYSE	CPA	Thu, Apr 9, 2009	30.64	32.42	30.48	32.21
833	NYSE	CPA	Wed, Apr 8, 2009	29.51	30.91	29.31	30.69
832	NYSE	CPA	Tue, Apr 7, 2009	30.31	30.33	29.21	29.26
831	NYSE	CPA	Mon, Apr 6, 2009	29.58	30.89	28.85	30.69
830	NYSE	CPA	Fri, Apr 3, 2009	30.14	31.56	28.85	29.57
829	NYSE	CPA	Thu, Apr 2, 2009	31.76	33.10	31.20	31.54
828	NYSE	CPA	Wed, Apr 1, 2009	27.99	31.14	27.76	31.09
827	NYSE	CPA	Tue, Mar 31, 2009	27.99	28.99	27.15	28.67
826	NYSE	CPA	Mon, Mar 30, 2009	27.66	27.74	26.73	27.44
825	NYSE	CPA	Fri, Mar 27, 2009	27.63	28.06	27.07	27.86
824	NYSE	CPA	Thu, Mar 26, 2009	26.97	28.50	26.90	28.22
823	NYSE	CPA	Wed, Mar 25, 2009	26.69	27.50	26.07	26.60
822	NYSE	CPA	Tue, Mar 24, 2009	25.64	26.89	25.04	26.27
821	NYSE	CPA	Mon, Mar 23, 2009	25.23	26.04	24.85	26.03
820	NYSE	CPA	Fri, Mar 20, 2009	24.69	25.05	24.24	24.48
819	NYSE	CPA	Thu, Mar 19, 2009	25.39	25.39	24.34	24.60
818	NYSE	CPA	Wed, Mar 18, 2009	24.77	25.91	24.26	25.63
817	NYSE	CPA	Tue, Mar 17, 2009	23.99	24.71	23.28	24.71
816	NYSE	CPA	Mon, Mar 16, 2009	24.50	25.44	23.68	23.80
815	NYSE	CPA	Fri, Mar 13, 2009	24.22	24.95	23.92	24.14
814	NYSE	CPA	Thu, Mar 12, 2009	23.96	24.20	22.98	24.03
813	NYSE	CPA	Wed, Mar 11, 2009	24.46	25.04	23.32	24.05
812	NYSE	CPA	Tue, Mar 10, 2009	23.01	24.39	23.01	24.37
811	NYSE	CPA	Mon, Mar 9, 2009	21.20	23.20	20.99	22.83
810	NYSE	CPA	Fri, Mar 6, 2009	22.91	22.91	20.36	21.51
809	NYSE	CPA	Thu, Mar 5, 2009	23.92	24.01	21.90	22.46
808	NYSE	CPA	Wed, Mar 4, 2009	24.00	24.74	23.77	24.50
807	NYSE	CPA	Tue, Mar 3, 2009	26.06	26.06	23.38	23.67
806	NYSE	CPA	Mon, Mar 2, 2009	26.49	26.67	24.98	25.04
805	NYSE	CPA	Fri, Feb 27, 2009	26.01	27.23	25.35	26.43
804	NYSE	CPA	Thu, Feb 26, 2009	27.21	27.50	26.34	26.55
803	NYSE	CPA	Wed, Feb 25, 2009	28.39	28.46	26.05	27.15
802	NYSE	CPA	Tue, Feb 24, 2009	26.84	28.59	26.55	28.34
801	NYSE	CPA	Mon, Feb 23, 2009	28.61	29.95	26.26	26.31
800	NYSE	CPA	Fri, Feb 20, 2009	29.54	29.54	26.60	28.50
799	NYSE	CPA	Thu, Feb 19, 2009	30.68	31.57	29.81	29.91
798	NYSE	CPA	Wed, Feb 18, 2009	29.65	30.03	28.70	29.49
797	NYSE	CPA	Tue, Feb 17, 2009	30.91	31.06	29.26	29.37
796	NYSE	CPA	Fri, Feb 13, 2009	32.70	33.03	31.66	31.74
795	NYSE	CPA	Thu, Feb 12, 2009	31.22	32.47	31.15	32.31
794	NYSE	CPA	Wed, Feb 11, 2009	31.51	33.10	31.28	32.00
793	NYSE	CPA	Tue, Feb 10, 2009	30.77	31.95	30.77	31.36
792	NYSE	CPA	Mon, Feb 9, 2009	31.55	31.69	30.69	31.12
791	NYSE	CPA	Fri, Feb 6, 2009	28.74	32.00	28.51	31.86
790	NYSE	CPA	Thu, Feb 5, 2009	26.65	29.00	26.36	28.76
789	NYSE	CPA	Wed, Feb 4, 2009	27.79	28.23	26.76	26.90
788	NYSE	CPA	Tue, Feb 3, 2009	25.95	27.96	25.67	27.76
787	NYSE	CPA	Mon, Feb 2, 2009	26.04	27.03	25.71	26.04
786	NYSE	CPA	Fri, Jan 30, 2009	27.39	27.87	25.92	26.24
785	NYSE	CPA	Thu, Jan 29, 2009	28.49	28.96	26.70	27.05
784	NYSE	CPA	Wed, Jan 28, 2009	27.60	29.25	27.25	29.00
783	NYSE	CPA	Tue, Jan 27, 2009	26.38	27.09	25.48	27.07
782	NYSE	CPA	Mon, Jan 26, 2009	27.30	27.30	25.87	26.38
781	NYSE	CPA	Fri, Jan 23, 2009	27.73	27.88	26.67	27.06
780	NYSE	CPA	Thu, Jan 22, 2009	28.33	28.98	27.67	28.25
779	NYSE	CPA	Wed, Jan 21, 2009	29.20	29.50	26.89	28.55
778	NYSE	CPA	Tue, Jan 20, 2009	31.75	31.79	28.65	28.79
777	NYSE	CPA	Fri, Jan 16, 2009	30.17	32.00	30.17	31.59
776	NYSE	CPA	Thu, Jan 15, 2009	30.32	32.00	29.20	30.78
775	NYSE	CPA	Wed, Jan 14, 2009	28.80	30.93	27.50	30.56
774	NYSE	CPA	Tue, Jan 13, 2009	28.91	30.22	28.72	29.40
773	NYSE	CPA	Mon, Jan 12, 2009	29.76	29.91	28.26	29.22
772	NYSE	CPA	Fri, Jan 9, 2009	31.95	31.95	29.56	29.64
771	NYSE	CPA	Thu, Jan 8, 2009	30.50	31.60	29.76	31.46
770	NYSE	CPA	Wed, Jan 7, 2009	30.65	31.81	30.51	30.80
769	NYSE	CPA	Tue, Jan 6, 2009	30.19	31.07	29.98	31.05
768	NYSE	CPA	Mon, Jan 5, 2009	29.69	30.09	28.13	29.96
767	NYSE	CPA	Fri, Jan 2, 2009	30.62	31.08	29.52	29.75
766	NYSE	CPA	Wed, Dec 31, 2008	29.69	30.90	29.30	30.32
765	NYSE	CPA	Tue, Dec 30, 2008	29.99	30.60	28.75	29.52
764	NYSE	CPA	Mon, Dec 29, 2008	29.98	29.98	28.66	29.73
763	NYSE	CPA	Fri, Dec 26, 2008	29.12	30.02	28.36	29.98
762	NYSE	CPA	Wed, Dec 24, 2008	28.70	29.49	28.32	28.60
761	NYSE	CPA	Tue, Dec 23, 2008	29.54	29.70	28.24	28.69
760	NYSE	CPA	Mon, Dec 22, 2008	28.90	29.80	28.11	29.47
759	NYSE	CPA	Fri, Dec 19, 2008	30.13	30.15	28.61	28.86
758	NYSE	CPA	Thu, Dec 18, 2008	29.40	30.81	29.01	29.92
757	NYSE	CPA	Wed, Dec 17, 2008	27.82	29.74	27.53	29.18
756	NYSE	CPA	Tue, Dec 16, 2008	26.00	28.48	25.89	28.17
755	NYSE	CPA	Mon, Dec 15, 2008	25.15	25.90	24.71	25.62
754	NYSE	CPA	Fri, Dec 12, 2008	24.84	25.86	24.01	25.68
753	NYSE	CPA	Thu, Dec 11, 2008	25.43	26.47	24.42	24.83
752	NYSE	CPA	Wed, Dec 10, 2008	23.85	26.06	23.80	25.96
751	NYSE	CPA	Tue, Dec 9, 2008	26.91	27.25	24.27	24.39
750	NYSE	CPA	Mon, Dec 8, 2008	25.76	27.50	24.52	27.44
749	NYSE	CPA	Fri, Dec 5, 2008	22.92	25.75	22.34	25.71
748	NYSE	CPA	Thu, Dec 4, 2008	23.89	24.82	22.71	23.14
747	NYSE	CPA	Wed, Dec 3, 2008	23.66	24.76	23.30	24.12
746	NYSE	CPA	Tue, Dec 2, 2008	23.29	24.49	22.39	24.20
745	NYSE	CPA	Mon, Dec 1, 2008	22.17	23.49	21.60	23.07
744	NYSE	CPA	Fri, Nov 28, 2008	21.84	22.20	21.36	22.17
743	NYSE	CPA	Wed, Nov 26, 2008	21.15	22.40	21.03	21.70
742	NYSE	CPA	Tue, Nov 25, 2008	21.01	22.12	20.56	21.94
741	NYSE	CPA	Mon, Nov 24, 2008	19.01	21.07	19.00	20.72
740	NYSE	CPA	Fri, Nov 21, 2008	19.67	20.89	18.00	18.57
739	NYSE	CPA	Thu, Nov 20, 2008	20.55	22.52	18.66	19.14
738	NYSE	CPA	Wed, Nov 19, 2008	24.80	24.80	20.82	20.88
737	NYSE	CPA	Tue, Nov 18, 2008	24.07	24.63	23.28	24.54
736	NYSE	CPA	Mon, Nov 17, 2008	23.65	24.69	22.84	24.12
735	NYSE	CPA	Fri, Nov 14, 2008	24.25	25.65	23.98	24.04
734	NYSE	CPA	Thu, Nov 13, 2008	21.00	25.52	21.00	25.47
733	NYSE	CPA	Wed, Nov 12, 2008	23.00	23.42	21.70	22.77
732	NYSE	CPA	Tue, Nov 11, 2008	23.01	23.67	22.50	23.15
731	NYSE	CPA	Mon, Nov 10, 2008	24.46	24.86	23.00	23.36
730	NYSE	CPA	Fri, Nov 7, 2008	23.82	24.06	23.13	23.75
729	NYSE	CPA	Thu, Nov 6, 2008	23.59	24.30	22.62	23.53
728	NYSE	CPA	Wed, Nov 5, 2008	24.65	25.38	24.14	24.24
727	NYSE	CPA	Tue, Nov 4, 2008	26.36	27.00	23.98	25.02
726	NYSE	CPA	Mon, Nov 3, 2008	25.48	26.76	25.26	26.05
725	NYSE	CPA	Fri, Oct 31, 2008	26.02	27.00	24.85	25.37
724	NYSE	CPA	Thu, Oct 30, 2008	25.49	26.77	24.68	26.23
723	NYSE	CPA	Wed, Oct 29, 2008	25.00	25.11	22.90	24.59
722	NYSE	CPA	Tue, Oct 28, 2008	21.00	25.36	20.93	25.29
721	NYSE	CPA	Mon, Oct 27, 2008	21.49	21.92	20.10	20.33
720	NYSE	CPA	Fri, Oct 24, 2008	21.38	22.79	20.00	21.21
719	NYSE	CPA	Thu, Oct 23, 2008	25.75	26.42	22.45	23.06
718	NYSE	CPA	Wed, Oct 22, 2008	27.80	28.51	25.16	26.55
717	NYSE	CPA	Tue, Oct 21, 2008	29.65	30.25	28.22	28.33
716	NYSE	CPA	Mon, Oct 20, 2008	25.14	29.88	24.65	29.66
715	NYSE	CPA	Fri, Oct 17, 2008	23.95	25.19	22.83	25.01
714	NYSE	CPA	Thu, Oct 16, 2008	21.01	25.10	19.44	24.50
713	NYSE	CPA	Wed, Oct 15, 2008	22.00	22.86	20.70	20.81
712	NYSE	CPA	Tue, Oct 14, 2008	25.67	25.67	21.80	22.54
711	NYSE	CPA	Mon, Oct 13, 2008	23.81	25.12	23.41	24.79
710	NYSE	CPA	Fri, Oct 10, 2008	21.32	24.03	20.69	22.94
709	NYSE	CPA	Thu, Oct 9, 2008	25.51	26.44	22.36	22.76
708	NYSE	CPA	Wed, Oct 8, 2008	23.80	25.27	21.93	25.00
707	NYSE	CPA	Tue, Oct 7, 2008	26.75	27.21	23.75	23.98
706	NYSE	CPA	Mon, Oct 6, 2008	27.73	28.38	23.83	26.74
705	NYSE	CPA	Fri, Oct 3, 2008	30.55	30.72	27.99	28.07
704	NYSE	CPA	Thu, Oct 2, 2008	33.40	34.00	29.37	30.14
703	NYSE	CPA	Wed, Oct 1, 2008	32.06	33.77	31.69	33.64
702	NYSE	CPA	Tue, Sep 30, 2008	30.70	32.74	29.93	32.50
701	NYSE	CPA	Mon, Sep 29, 2008	31.92	32.19	29.74	30.89
700	NYSE	CPA	Fri, Sep 26, 2008	33.23	34.02	32.37	32.90
699	NYSE	CPA	Thu, Sep 25, 2008	33.35	34.20	32.50	34.17
698	NYSE	CPA	Wed, Sep 24, 2008	32.07	33.64	31.87	33.00
697	NYSE	CPA	Tue, Sep 23, 2008	34.08	34.51	31.94	32.42
696	NYSE	CPA	Mon, Sep 22, 2008	36.01	36.31	33.09	33.82
695	NYSE	CPA	Fri, Sep 19, 2008	37.62	38.05	32.00	35.94
694	NYSE	CPA	Thu, Sep 18, 2008	36.95	36.96	32.00	35.03
693	NYSE	CPA	Wed, Sep 17, 2008	40.21	40.91	36.50	37.15
692	NYSE	CPA	Tue, Sep 16, 2008	40.85	41.98	39.98	41.53
691	NYSE	CPA	Mon, Sep 15, 2008	40.00	41.51	39.03	39.86
690	NYSE	CPA	Fri, Sep 12, 2008	39.30	40.82	39.00	40.38
689	NYSE	CPA	Thu, Sep 11, 2008	37.37	40.35	36.82	40.03
688	NYSE	CPA	Wed, Sep 10, 2008	37.75	38.45	36.13	37.93
687	NYSE	CPA	Tue, Sep 9, 2008	38.39	40.03	37.25	37.49
686	NYSE	CPA	Mon, Sep 8, 2008	39.80	39.80	35.83	38.41
685	NYSE	CPA	Fri, Sep 5, 2008	39.46	39.54	38.18	38.57
684	NYSE	CPA	Thu, Sep 4, 2008	40.00	41.87	38.26	39.67
683	NYSE	CPA	Wed, Sep 3, 2008	40.56	42.00	39.70	40.55
682	NYSE	CPA	Tue, Sep 2, 2008	41.20	41.81	39.12	40.72
681	NYSE	CPA	Fri, Aug 29, 2008	36.78	38.40	36.59	38.18
680	NYSE	CPA	Thu, Aug 28, 2008	35.85	38.00	35.73	37.30
679	NYSE	CPA	Wed, Aug 27, 2008	35.10	36.10	35.10	35.67
678	NYSE	CPA	Tue, Aug 26, 2008	36.62	36.91	34.96	35.24
677	NYSE	CPA	Mon, Aug 25, 2008	37.10	38.14	36.53	37.10
676	NYSE	CPA	Fri, Aug 22, 2008	36.96	38.03	36.62	37.48
675	NYSE	CPA	Thu, Aug 21, 2008	35.94	37.29	35.40	36.59
674	NYSE	CPA	Wed, Aug 20, 2008	36.84	37.29	35.30	36.66
673	NYSE	CPA	Tue, Aug 19, 2008	38.70	38.85	36.01	36.93
672	NYSE	CPA	Mon, Aug 18, 2008	40.55	42.00	38.84	39.24
671	NYSE	CPA	Fri, Aug 15, 2008	38.50	41.26	38.50	40.46
670	NYSE	CPA	Thu, Aug 14, 2008	37.72	39.50	37.72	38.95
669	NYSE	CPA	Wed, Aug 13, 2008	38.00	38.00	35.91	36.86
668	NYSE	CPA	Tue, Aug 12, 2008	37.60	38.82	37.27	38.25
667	NYSE	CPA	Mon, Aug 11, 2008	37.52	38.50	36.00	37.46
666	NYSE	CPA	Fri, Aug 8, 2008	36.47	38.24	35.26	37.35
665	NYSE	CPA	Thu, Aug 7, 2008	37.09	38.13	34.76	35.79
664	NYSE	CPA	Wed, Aug 6, 2008	37.90	38.47	36.59	37.96
663	NYSE	CPA	Tue, Aug 5, 2008	36.25	38.28	35.99	37.96
662	NYSE	CPA	Mon, Aug 4, 2008	34.99	36.68	33.91	35.91
661	NYSE	CPA	Fri, Aug 1, 2008	35.80	36.05	34.00	35.01
660	NYSE	CPA	Thu, Jul 31, 2008	34.82	36.40	34.75	35.80
659	NYSE	CPA	Wed, Jul 30, 2008	35.28	36.95	34.41	35.25
658	NYSE	CPA	Tue, Jul 29, 2008	33.45	35.99	33.45	34.93
657	NYSE	CPA	Mon, Jul 28, 2008	34.15	34.91	33.10	33.45
656	NYSE	CPA	Fri, Jul 25, 2008	33.29	35.47	33.29	34.96
655	NYSE	CPA	Thu, Jul 24, 2008	34.50	34.64	31.77	33.09
654	NYSE	CPA	Wed, Jul 23, 2008	35.20	36.31	33.76	34.70
653	NYSE	CPA	Tue, Jul 22, 2008	31.15	35.18	30.80	34.82
652	NYSE	CPA	Mon, Jul 21, 2008	32.37	32.94	30.99	31.60
651	NYSE	CPA	Fri, Jul 18, 2008	32.26	33.15	31.09	32.58
650	NYSE	CPA	Thu, Jul 17, 2008	30.80	32.65	29.55	32.21
649	NYSE	CPA	Wed, Jul 16, 2008	27.38	31.10	27.23	30.92
648	NYSE	CPA	Tue, Jul 15, 2008	25.09	28.35	24.69	27.22
647	NYSE	CPA	Mon, Jul 14, 2008	26.10	26.33	25.36	25.55
646	NYSE	CPA	Fri, Jul 11, 2008	25.28	26.48	24.76	25.67
645	NYSE	CPA	Thu, Jul 10, 2008	26.41	26.63	25.41	26.03
644	NYSE	CPA	Wed, Jul 9, 2008	27.54	27.54	26.10	26.26
643	NYSE	CPA	Tue, Jul 8, 2008	26.20	27.38	26.20	27.05
642	NYSE	CPA	Mon, Jul 7, 2008	26.91	27.28	26.11	26.15
641	NYSE	CPA	Thu, Jul 3, 2008	27.21	27.36	26.09	26.56
640	NYSE	CPA	Wed, Jul 2, 2008	28.42	28.67	27.07	27.21
639	NYSE	CPA	Tue, Jul 1, 2008	27.95	28.44	26.95	28.11
638	NYSE	CPA	Mon, Jun 30, 2008	28.44	29.30	27.53	28.16
637	NYSE	CPA	Fri, Jun 27, 2008	29.50	30.15	28.83	29.32
636	NYSE	CPA	Thu, Jun 26, 2008	30.30	30.36	29.01	29.40
635	NYSE	CPA	Wed, Jun 25, 2008	30.99	33.00	30.99	31.16
634	NYSE	CPA	Tue, Jun 24, 2008	30.57	31.52	29.61	30.76
633	NYSE	CPA	Mon, Jun 23, 2008	31.55	31.80	30.86	30.97
632	NYSE	CPA	Fri, Jun 20, 2008	31.99	31.99	30.50	31.44
631	NYSE	CPA	Thu, Jun 19, 2008	30.39	32.24	30.23	32.17
630	NYSE	CPA	Wed, Jun 18, 2008	30.09	30.59	29.61	30.47
629	NYSE	CPA	Tue, Jun 17, 2008	31.08	32.14	30.79	30.88
628	NYSE	CPA	Mon, Jun 16, 2008	29.78	30.99	29.75	30.75
627	NYSE	CPA	Fri, Jun 13, 2008	29.82	30.45	29.56	29.98
626	NYSE	CPA	Thu, Jun 12, 2008	30.25	31.22	29.06	29.51
625	NYSE	CPA	Wed, Jun 11, 2008	31.34	31.48	29.58	29.83
624	NYSE	CPA	Tue, Jun 10, 2008	31.90	33.08	31.44	31.81
623	NYSE	CPA	Mon, Jun 9, 2008	32.90	33.41	31.50	32.05
622	NYSE	CPA	Fri, Jun 6, 2008	34.00	34.07	32.15	32.73
621	NYSE	CPA	Thu, Jun 5, 2008	33.17	34.90	32.89	34.35
620	NYSE	CPA	Wed, Jun 4, 2008	32.99	33.78	32.70	33.05
619	NYSE	CPA	Tue, Jun 3, 2008	33.16	33.99	32.79	32.93
618	NYSE	CPA	Mon, Jun 2, 2008	33.54	33.95	32.02	33.03
617	NYSE	CPA	Fri, May 30, 2008	34.18	34.25	33.03	33.47
616	NYSE	CPA	Thu, May 29, 2008	31.99	34.35	31.61	34.03
615	NYSE	CPA	Wed, May 28, 2008	31.99	33.32	31.52	31.65
614	NYSE	CPA	Tue, May 27, 2008	30.20	31.90	29.70	31.40
613	NYSE	CPA	Fri, May 23, 2008	30.65	30.69	29.69	30.06
612	NYSE	CPA	Thu, May 22, 2008	31.67	32.77	30.73	31.03
611	NYSE	CPA	Wed, May 21, 2008	33.80	33.88	31.36	31.65
610	NYSE	CPA	Tue, May 20, 2008	34.05	34.50	33.56	33.94
609	NYSE	CPA	Mon, May 19, 2008	35.58	36.40	34.08	34.40
608	NYSE	CPA	Fri, May 16, 2008	36.29	36.50	35.11	35.80
607	NYSE	CPA	Thu, May 15, 2008	34.43	35.99	34.25	35.83
606	NYSE	CPA	Wed, May 14, 2008	35.57	36.17	34.74	34.79
605	NYSE	CPA	Tue, May 13, 2008	35.60	36.05	35.00	35.57
604	NYSE	CPA	Mon, May 12, 2008	35.49	36.45	35.31	35.60
603	NYSE	CPA	Fri, May 9, 2008	35.69	36.50	34.63	35.40
602	NYSE	CPA	Thu, May 8, 2008	37.75	37.81	33.50	36.41
601	NYSE	CPA	Wed, May 7, 2008	39.29	40.49	37.73	38.03
600	NYSE	CPA	Tue, May 6, 2008	41.44	41.72	38.80	39.59
599	NYSE	CPA	Mon, May 5, 2008	43.25	43.64	41.88	41.88
598	NYSE	CPA	Fri, May 2, 2008	41.72	43.48	40.90	43.48
597	NYSE	CPA	Thu, May 1, 2008	39.33	42.55	38.84	41.36
596	NYSE	CPA	Wed, Apr 30, 2008	38.75	39.90	38.50	39.09
595	NYSE	CPA	Tue, Apr 29, 2008	38.77	39.59	38.40	38.63
594	NYSE	CPA	Mon, Apr 28, 2008	37.11	39.11	37.11	38.83
593	NYSE	CPA	Fri, Apr 25, 2008	37.97	37.97	36.85	37.28
592	NYSE	CPA	Thu, Apr 24, 2008	35.73	38.14	35.73	37.52
591	NYSE	CPA	Wed, Apr 23, 2008	36.10	36.11	34.53	35.82
590	NYSE	CPA	Tue, Apr 22, 2008	39.01	39.17	34.73	36.11
589	NYSE	CPA	Mon, Apr 21, 2008	39.83	40.00	38.64	39.36
588	NYSE	CPA	Fri, Apr 18, 2008	39.47	40.00	39.18	39.85
587	NYSE	CPA	Thu, Apr 17, 2008	38.19	39.33	38.05	39.04
586	NYSE	CPA	Wed, Apr 16, 2008	37.80	38.55	37.61	38.33
585	NYSE	CPA	Tue, Apr 15, 2008	38.65	39.04	37.24	37.62
584	NYSE	CPA	Mon, Apr 14, 2008	37.80	38.26	37.49	38.19
583	NYSE	CPA	Fri, Apr 11, 2008	37.89	38.40	37.25	37.83
582	NYSE	CPA	Thu, Apr 10, 2008	37.67	38.58	37.17	38.13
581	NYSE	CPA	Wed, Apr 9, 2008	39.32	39.32	37.27	37.59
580	NYSE	CPA	Tue, Apr 8, 2008	39.02	39.43	38.45	39.12
579	NYSE	CPA	Mon, Apr 7, 2008	39.36	39.40	38.74	39.20
578	NYSE	CPA	Fri, Apr 4, 2008	39.36	39.51	38.75	39.31
577	NYSE	CPA	Thu, Apr 3, 2008	38.18	40.16	38.01	39.66
576	NYSE	CPA	Wed, Apr 2, 2008	39.92	40.43	39.10	39.96
575	NYSE	CPA	Tue, Apr 1, 2008	38.75	40.74	38.13	40.06
574	NYSE	CPA	Mon, Mar 31, 2008	36.65	38.39	35.77	38.11
573	NYSE	CPA	Fri, Mar 28, 2008	37.09	37.30	36.04	36.76
572	NYSE	CPA	Thu, Mar 27, 2008	37.00	38.26	36.13	37.05
571	NYSE	CPA	Wed, Mar 26, 2008	37.20	37.70	36.69	37.39
570	NYSE	CPA	Tue, Mar 25, 2008	36.44	38.29	35.93	37.66
569	NYSE	CPA	Mon, Mar 24, 2008	34.92	36.74	34.66	36.44
568	NYSE	CPA	Thu, Mar 20, 2008	33.64	35.19	33.40	34.92
567	NYSE	CPA	Wed, Mar 19, 2008	33.07	33.74	32.40	33.40
566	NYSE	CPA	Tue, Mar 18, 2008	31.13	33.71	30.01	33.29
565	NYSE	CPA	Mon, Mar 17, 2008	31.00	31.63	30.00	31.26
564	NYSE	CPA	Fri, Mar 14, 2008	33.78	33.78	30.97	32.16
563	NYSE	CPA	Thu, Mar 13, 2008	32.85	34.57	32.14	33.43
562	NYSE	CPA	Wed, Mar 12, 2008	34.55	34.55	32.60	33.03
561	NYSE	CPA	Tue, Mar 11, 2008	34.18	34.77	33.19	34.29
560	NYSE	CPA	Mon, Mar 10, 2008	34.27	34.53	32.73	33.70
559	NYSE	CPA	Fri, Mar 7, 2008	34.11	36.08	33.50	34.06
558	NYSE	CPA	Thu, Mar 6, 2008	35.90	36.00	33.97	34.56
557	NYSE	CPA	Wed, Mar 5, 2008	35.69	36.22	34.61	35.94
556	NYSE	CPA	Tue, Mar 4, 2008	35.60	36.20	34.46	35.84
555	NYSE	CPA	Mon, Mar 3, 2008	36.01	36.25	33.92	35.81
554	NYSE	CPA	Fri, Feb 29, 2008	36.84	37.38	36.01	36.11
553	NYSE	CPA	Thu, Feb 28, 2008	38.70	39.20	36.40	37.08
552	NYSE	CPA	Wed, Feb 27, 2008	39.45	39.69	38.32	38.78
551	NYSE	CPA	Tue, Feb 26, 2008	39.50	39.73	38.36	39.08
550	NYSE	CPA	Mon, Feb 25, 2008	39.29	39.83	38.38	39.57
549	NYSE	CPA	Fri, Feb 22, 2008	40.13	40.38	38.49	39.33
548	NYSE	CPA	Thu, Feb 21, 2008	40.25	41.97	39.18	40.40
547	NYSE	CPA	Wed, Feb 20, 2008	38.05	38.40	37.25	38.09
546	NYSE	CPA	Tue, Feb 19, 2008	39.15	39.29	37.19	38.12
545	NYSE	CPA	Fri, Feb 15, 2008	39.05	39.09	38.13	38.66
544	NYSE	CPA	Thu, Feb 14, 2008	40.25	40.25	38.18	38.98
543	NYSE	CPA	Wed, Feb 13, 2008	40.20	40.53	39.31	40.44
542	NYSE	CPA	Tue, Feb 12, 2008	40.13	41.50	38.80	39.40
541	NYSE	CPA	Mon, Feb 11, 2008	40.11	40.32	38.92	39.93
540	NYSE	CPA	Fri, Feb 8, 2008	40.62	40.75	39.06	40.10
539	NYSE	CPA	Thu, Feb 7, 2008	38.70	40.78	38.51	40.51
538	NYSE	CPA	Wed, Feb 6, 2008	39.27	41.20	38.52	38.70
537	NYSE	CPA	Tue, Feb 5, 2008	40.80	41.62	38.74	39.30
536	NYSE	CPA	Mon, Feb 4, 2008	41.76	41.77	40.03	41.00
535	NYSE	CPA	Fri, Feb 1, 2008	39.15	41.56	39.14	41.53
534	NYSE	CPA	Thu, Jan 31, 2008	37.43	40.25	37.35	39.03
533	NYSE	CPA	Wed, Jan 30, 2008	37.25	38.78	37.14	37.91
532	NYSE	CPA	Tue, Jan 29, 2008	36.98	37.74	36.40	37.04
531	NYSE	CPA	Mon, Jan 28, 2008	35.48	37.43	35.48	37.16
530	NYSE	CPA	Fri, Jan 25, 2008	37.00	37.40	35.25	35.93
529	NYSE	CPA	Thu, Jan 24, 2008	38.75	38.80	36.40	36.86
528	NYSE	CPA	Wed, Jan 23, 2008	37.19	38.98	35.91	38.73
527	NYSE	CPA	Tue, Jan 22, 2008	34.38	37.40	34.20	37.15
526	NYSE	CPA	Fri, Jan 18, 2008	35.74	36.50	35.25	35.79
525	NYSE	CPA	Thu, Jan 17, 2008	35.94	36.70	34.94	35.40
524	NYSE	CPA	Wed, Jan 16, 2008	34.75	36.21	33.83	35.64
523	NYSE	CPA	Tue, Jan 15, 2008	33.65	35.46	33.60	35.15
522	NYSE	CPA	Mon, Jan 14, 2008	34.55	34.55	32.82	33.75
521	NYSE	CPA	Fri, Jan 11, 2008	36.71	36.71	33.71	34.30
520	NYSE	CPA	Thu, Jan 10, 2008	34.01	36.69	32.59	36.08
519	NYSE	CPA	Wed, Jan 9, 2008	34.77	34.77	33.00	34.22
518	NYSE	CPA	Tue, Jan 8, 2008	34.82	35.29	34.07	34.53
517	NYSE	CPA	Mon, Jan 7, 2008	35.56	35.56	32.90	34.73
516	NYSE	CPA	Fri, Jan 4, 2008	35.29	35.49	34.26	34.94
515	NYSE	CPA	Thu, Jan 3, 2008	37.30	37.30	35.09	35.83
514	NYSE	CPA	Wed, Jan 2, 2008	37.63	37.84	36.83	37.38
513	NYSE	CPA	Mon, Dec 31, 2007	37.26	37.85	36.47	37.57
512	NYSE	CPA	Fri, Dec 28, 2007	38.04	38.20	36.15	36.90
511	NYSE	CPA	Thu, Dec 27, 2007	38.10	38.10	37.17	37.72
510	NYSE	CPA	Wed, Dec 26, 2007	38.19	38.27	37.62	38.10
509	NYSE	CPA	Mon, Dec 24, 2007	38.28	38.93	37.86	38.40
508	NYSE	CPA	Fri, Dec 21, 2007	38.46	38.70	36.80	38.39
507	NYSE	CPA	Thu, Dec 20, 2007	38.25	38.50	37.65	38.47
506	NYSE	CPA	Wed, Dec 19, 2007	38.67	38.70	37.81	38.18
505	NYSE	CPA	Tue, Dec 18, 2007	38.01	38.60	37.64	38.51
504	NYSE	CPA	Mon, Dec 17, 2007	37.92	38.70	36.97	37.91
503	NYSE	CPA	Fri, Dec 14, 2007	37.50	38.85	36.96	38.02
502	NYSE	CPA	Thu, Dec 13, 2007	35.45	38.61	35.27	37.68
501	NYSE	CPA	Wed, Dec 12, 2007	38.59	38.91	36.14	36.37
500	NYSE	CPA	Tue, Dec 11, 2007	38.74	38.90	37.90	38.15
499	NYSE	CPA	Mon, Dec 10, 2007	38.75	39.11	37.97	38.70
498	NYSE	CPA	Fri, Dec 7, 2007	38.19	39.00	38.00	38.75
497	NYSE	CPA	Thu, Dec 6, 2007	38.17	39.25	37.55	37.90
496	NYSE	CPA	Wed, Dec 5, 2007	38.40	38.72	37.42	37.79
495	NYSE	CPA	Tue, Dec 4, 2007	37.14	38.33	36.98	37.64
494	NYSE	CPA	Mon, Dec 3, 2007	35.93	37.46	35.93	37.45
493	NYSE	CPA	Fri, Nov 30, 2007	34.75	36.69	34.75	36.13
492	NYSE	CPA	Thu, Nov 29, 2007	33.50	34.60	33.09	34.04
491	NYSE	CPA	Wed, Nov 28, 2007	31.67	34.01	31.67	33.50
490	NYSE	CPA	Tue, Nov 27, 2007	33.12	33.12	31.25	31.67
489	NYSE	CPA	Mon, Nov 26, 2007	32.37	33.43	32.05	32.40
488	NYSE	CPA	Fri, Nov 23, 2007	31.68	32.56	31.55	32.06
487	NYSE	CPA	Wed, Nov 21, 2007	30.41	31.26	30.25	30.87
486	NYSE	CPA	Tue, Nov 20, 2007	31.18	32.78	30.59	31.14
485	NYSE	CPA	Mon, Nov 19, 2007	32.53	33.00	30.39	31.43
484	NYSE	CPA	Fri, Nov 16, 2007	34.25	34.37	32.80	33.15
483	NYSE	CPA	Thu, Nov 15, 2007	34.43	35.10	33.10	34.44
482	NYSE	CPA	Wed, Nov 14, 2007	34.84	34.84	32.30	32.80
481	NYSE	CPA	Tue, Nov 13, 2007	33.29	34.85	33.29	33.96
480	NYSE	CPA	Mon, Nov 12, 2007	32.37	35.48	32.37	33.00
479	NYSE	CPA	Fri, Nov 9, 2007	33.84	33.99	32.17	32.62
478	NYSE	CPA	Thu, Nov 8, 2007	33.14	34.25	31.55	33.63
477	NYSE	CPA	Wed, Nov 7, 2007	33.07	33.48	32.34	32.70
476	NYSE	CPA	Tue, Nov 6, 2007	34.93	34.94	33.36	33.86
475	NYSE	CPA	Mon, Nov 5, 2007	35.25	35.28	34.00	34.65
474	NYSE	CPA	Fri, Nov 2, 2007	35.55	36.38	35.08	35.58
473	NYSE	CPA	Thu, Nov 1, 2007	36.80	37.37	35.82	35.89
472	NYSE	CPA	Wed, Oct 31, 2007	39.48	39.50	36.15	37.81
471	NYSE	CPA	Tue, Oct 30, 2007	38.99	40.20	38.47	39.14
470	NYSE	CPA	Mon, Oct 29, 2007	38.70	39.55	37.70	39.24
469	NYSE	CPA	Fri, Oct 26, 2007	40.32	40.32	37.63	38.52
468	NYSE	CPA	Thu, Oct 25, 2007	39.40	39.60	37.91	38.67
467	NYSE	CPA	Wed, Oct 24, 2007	39.49	39.61	38.89	39.40
466	NYSE	CPA	Tue, Oct 23, 2007	38.50	39.98	37.50	39.59
465	NYSE	CPA	Mon, Oct 22, 2007	36.16	38.10	35.29	37.75
464	NYSE	CPA	Fri, Oct 19, 2007	37.50	38.19	37.08	37.63
463	NYSE	CPA	Thu, Oct 18, 2007	38.50	38.80	37.40	37.91
462	NYSE	CPA	Wed, Oct 17, 2007	39.69	39.75	37.30	38.72
461	NYSE	CPA	Tue, Oct 16, 2007	37.92	39.21	37.51	39.05
460	NYSE	CPA	Mon, Oct 15, 2007	40.65	40.76	37.94	38.98
459	NYSE	CPA	Fri, Oct 12, 2007	40.30	40.75	39.36	40.54
458	NYSE	CPA	Thu, Oct 11, 2007	40.89	42.33	38.50	40.37
457	NYSE	CPA	Wed, Oct 10, 2007	43.39	43.75	42.33	42.87
456	NYSE	CPA	Tue, Oct 9, 2007	44.48	44.48	42.46	43.65
455	NYSE	CPA	Mon, Oct 8, 2007	45.22	45.22	43.09	43.87
454	NYSE	CPA	Fri, Oct 5, 2007	43.90	45.24	43.32	44.66
453	NYSE	CPA	Thu, Oct 4, 2007	43.29	44.79	42.65	43.80
452	NYSE	CPA	Wed, Oct 3, 2007	42.50	43.20	41.06	42.96
451	NYSE	CPA	Tue, Oct 2, 2007	40.09	43.28	39.36	42.80
450	NYSE	CPA	Mon, Oct 1, 2007	40.05	40.70	38.66	39.77
449	NYSE	CPA	Fri, Sep 28, 2007	40.00	40.60	38.31	40.05
448	NYSE	CPA	Thu, Sep 27, 2007	42.52	42.52	39.78	40.43
447	NYSE	CPA	Wed, Sep 26, 2007	42.31	42.54	41.20	42.39
446	NYSE	CPA	Tue, Sep 25, 2007	44.46	44.46	38.63	42.10
445	NYSE	CPA	Mon, Sep 24, 2007	45.23	45.52	43.61	44.45
444	NYSE	CPA	Fri, Sep 21, 2007	46.05	46.25	45.45	45.69
443	NYSE	CPA	Thu, Sep 20, 2007	47.35	47.95	45.62	45.87
442	NYSE	CPA	Wed, Sep 19, 2007	47.30	48.50	47.00	47.38
441	NYSE	CPA	Tue, Sep 18, 2007	46.10	47.34	45.01	47.20
440	NYSE	CPA	Mon, Sep 17, 2007	47.21	47.34	45.68	46.08
439	NYSE	CPA	Fri, Sep 14, 2007	46.71	47.83	46.53	47.36
438	NYSE	CPA	Thu, Sep 13, 2007	46.38	47.95	45.73	47.46
437	NYSE	CPA	Wed, Sep 12, 2007	46.66	47.28	45.69	46.23
436	NYSE	CPA	Tue, Sep 11, 2007	46.88	47.50	46.13	46.99
435	NYSE	CPA	Mon, Sep 10, 2007	47.90	48.05	45.60	46.62
434	NYSE	CPA	Fri, Sep 7, 2007	47.50	47.89	46.25	47.35
433	NYSE	CPA	Thu, Sep 6, 2007	49.89	50.65	48.29	48.62
432	NYSE	CPA	Wed, Sep 5, 2007	49.10	50.03	48.74	49.89
431	NYSE	CPA	Tue, Sep 4, 2007	48.70	49.77	48.60	49.47
430	NYSE	CPA	Fri, Aug 31, 2007	46.75	49.27	46.75	48.47
429	NYSE	CPA	Thu, Aug 30, 2007	44.05	46.99	43.75	46.01
428	NYSE	CPA	Wed, Aug 29, 2007	43.60	44.35	43.40	44.31
427	NYSE	CPA	Tue, Aug 28, 2007	44.25	44.30	42.80	43.19
426	NYSE	CPA	Mon, Aug 27, 2007	45.20	45.33	43.32	44.25
425	NYSE	CPA	Fri, Aug 24, 2007	45.11	45.53	43.69	45.06
424	NYSE	CPA	Thu, Aug 23, 2007	46.87	47.65	44.35	44.58
423	NYSE	CPA	Wed, Aug 22, 2007	46.00	46.83	44.60	45.87
422	NYSE	CPA	Tue, Aug 21, 2007	43.05	46.28	42.92	45.00
421	NYSE	CPA	Mon, Aug 20, 2007	44.45	44.67	42.03	43.00
420	NYSE	CPA	Fri, Aug 17, 2007	43.00	45.00	40.93	44.34
419	NYSE	CPA	Thu, Aug 16, 2007	45.76	45.89	39.29	41.05
418	NYSE	CPA	Wed, Aug 15, 2007	50.41	50.81	44.21	46.95
417	NYSE	CPA	Tue, Aug 14, 2007	53.12	55.96	51.83	52.68
416	NYSE	CPA	Mon, Aug 13, 2007	52.90	55.81	52.90	54.11
415	NYSE	CPA	Fri, Aug 10, 2007	53.30	54.03	51.65	52.65
414	NYSE	CPA	Thu, Aug 9, 2007	54.00	56.62	53.00	54.00
413	NYSE	CPA	Wed, Aug 8, 2007	55.57	60.47	55.52	57.19
412	NYSE	CPA	Tue, Aug 7, 2007	51.70	53.95	49.96	53.58
411	NYSE	CPA	Mon, Aug 6, 2007	50.99	51.78	50.04	51.69
410	NYSE	CPA	Fri, Aug 3, 2007	53.60	53.82	50.56	50.95
409	NYSE	CPA	Thu, Aug 2, 2007	53.50	54.88	53.18	53.79
408	NYSE	CPA	Wed, Aug 1, 2007	54.91	55.60	53.10	53.70
407	NYSE	CPA	Tue, Jul 31, 2007	56.70	56.70	53.99	54.91
406	NYSE	CPA	Mon, Jul 30, 2007	55.30	55.66	54.25	54.88
405	NYSE	CPA	Fri, Jul 27, 2007	54.63	57.20	54.31	55.05
404	NYSE	CPA	Thu, Jul 26, 2007	55.41	56.79	52.07	54.39
403	NYSE	CPA	Wed, Jul 25, 2007	59.20	59.20	55.68	56.78
402	NYSE	CPA	Tue, Jul 24, 2007	60.00	60.22	58.26	58.52
401	NYSE	CPA	Mon, Jul 23, 2007	60.72	61.70	59.40	59.90
400	NYSE	CPA	Fri, Jul 20, 2007	62.10	62.56	60.38	60.57
399	NYSE	CPA	Thu, Jul 19, 2007	62.40	63.20	61.52	61.89
398	NYSE	CPA	Wed, Jul 18, 2007	62.01	62.74	61.75	62.40
397	NYSE	CPA	Tue, Jul 17, 2007	64.20	64.55	63.31	63.59
396	NYSE	CPA	Mon, Jul 16, 2007	63.05	63.89	61.30	62.00
395	NYSE	CPA	Fri, Jul 13, 2007	67.99	67.99	63.04	63.85
394	NYSE	CPA	Thu, Jul 12, 2007	70.57	71.51	69.40	69.80
393	NYSE	CPA	Wed, Jul 11, 2007	70.63	71.76	70.35	70.83
392	NYSE	CPA	Tue, Jul 10, 2007	72.54	72.90	70.35	70.63
391	NYSE	CPA	Mon, Jul 9, 2007	72.06	73.33	71.80	72.64
390	NYSE	CPA	Fri, Jul 6, 2007	72.50	73.25	70.90	72.06
389	NYSE	CPA	Thu, Jul 5, 2007	70.75	72.49	70.41	72.28
388	NYSE	CPA	Tue, Jul 3, 2007	70.50	70.70	69.64	70.10
387	NYSE	CPA	Mon, Jul 2, 2007	67.20	70.90	67.20	70.43
386	NYSE	CPA	Fri, Jun 29, 2007	68.60	71.00	66.86	67.24
385	NYSE	CPA	Thu, Jun 28, 2007	66.51	69.21	64.01	68.60
384	NYSE	CPA	Wed, Jun 27, 2007	67.70	67.71	65.61	65.85
383	NYSE	CPA	Tue, Jun 26, 2007	66.20	69.00	66.20	68.20
382	NYSE	CPA	Mon, Jun 25, 2007	65.87	66.77	64.78	65.95
381	NYSE	CPA	Fri, Jun 22, 2007	65.50	65.75	63.72	65.38
380	NYSE	CPA	Thu, Jun 21, 2007	65.19	67.75	64.00	66.40
379	NYSE	CPA	Wed, Jun 20, 2007	65.60	65.90	64.42	65.43
378	NYSE	CPA	Tue, Jun 19, 2007	64.07	66.14	64.02	65.60
377	NYSE	CPA	Mon, Jun 18, 2007	64.90	65.41	63.95	64.10
376	NYSE	CPA	Fri, Jun 15, 2007	63.94	66.51	63.94	64.65
375	NYSE	CPA	Thu, Jun 14, 2007	62.51	64.06	61.91	63.63
374	NYSE	CPA	Wed, Jun 13, 2007	60.60	62.74	59.82	62.51
373	NYSE	CPA	Tue, Jun 12, 2007	61.65	61.65	59.40	59.91
372	NYSE	CPA	Mon, Jun 11, 2007	61.51	63.10	61.50	62.81
371	NYSE	CPA	Fri, Jun 8, 2007	60.34	61.56	59.57	61.29
370	NYSE	CPA	Thu, Jun 7, 2007	62.09	62.37	59.33	60.34
369	NYSE	CPA	Wed, Jun 6, 2007	63.01	63.10	61.12	62.05
368	NYSE	CPA	Tue, Jun 5, 2007	62.26	63.29	61.83	63.21
367	NYSE	CPA	Mon, Jun 4, 2007	62.15	62.39	61.17	62.12
366	NYSE	CPA	Fri, Jun 1, 2007	63.22	63.83	62.40	63.15
365	NYSE	CPA	Thu, May 31, 2007	63.70	65.28	62.74	63.29
364	NYSE	CPA	Wed, May 30, 2007	62.25	63.73	61.69	62.99
363	NYSE	CPA	Tue, May 29, 2007	63.00	64.40	62.96	63.50
362	NYSE	CPA	Fri, May 25, 2007	64.15	64.35	63.00	63.60
361	NYSE	CPA	Thu, May 24, 2007	65.10	65.56	63.01	64.00
360	NYSE	CPA	Wed, May 23, 2007	67.79	67.89	64.80	65.09
359	NYSE	CPA	Tue, May 22, 2007	66.00	67.93	65.60	67.79
358	NYSE	CPA	Mon, May 21, 2007	65.90	66.59	65.62	65.90
357	NYSE	CPA	Fri, May 18, 2007	66.23	66.65	64.96	65.93
356	NYSE	CPA	Thu, May 17, 2007	68.25	70.94	65.16	66.24
355	NYSE	CPA	Wed, May 16, 2007	64.24	68.61	62.49	67.89
354	NYSE	CPA	Tue, May 15, 2007	63.04	64.87	60.86	61.59
353	NYSE	CPA	Mon, May 14, 2007	62.26	63.25	61.67	63.04
352	NYSE	CPA	Fri, May 11, 2007	62.39	62.49	61.77	62.16
351	NYSE	CPA	Thu, May 10, 2007	62.68	63.57	62.02	62.39
350	NYSE	CPA	Wed, May 9, 2007	61.62	65.17	61.25	63.51
349	NYSE	CPA	Tue, May 8, 2007	64.00	64.00	62.32	62.56
348	NYSE	CPA	Mon, May 7, 2007	63.34	65.17	63.24	63.92
347	NYSE	CPA	Fri, May 4, 2007	63.19	63.76	62.14	63.27
346	NYSE	CPA	Thu, May 3, 2007	61.93	63.71	61.73	63.22
345	NYSE	CPA	Wed, May 2, 2007	61.45	62.57	61.03	61.71
344	NYSE	CPA	Tue, May 1, 2007	60.62	61.90	59.04	61.57
343	NYSE	CPA	Mon, Apr 30, 2007	60.35	61.64	60.25	60.88
342	NYSE	CPA	Fri, Apr 27, 2007	61.60	61.60	60.10	60.36
341	NYSE	CPA	Thu, Apr 26, 2007	62.07	62.43	60.65	61.85
340	NYSE	CPA	Wed, Apr 25, 2007	62.35	62.41	61.50	61.97
339	NYSE	CPA	Tue, Apr 24, 2007	62.43	63.23	61.50	62.51
338	NYSE	CPA	Mon, Apr 23, 2007	62.00	63.12	61.95	62.51
337	NYSE	CPA	Fri, Apr 20, 2007	61.39	62.71	61.39	62.18
336	NYSE	CPA	Thu, Apr 19, 2007	61.30	62.19	60.65	61.20
335	NYSE	CPA	Wed, Apr 18, 2007	60.48	62.41	59.65	61.95
334	NYSE	CPA	Tue, Apr 17, 2007	59.66	61.29	59.66	60.73
333	NYSE	CPA	Mon, Apr 16, 2007	60.50	60.50	59.44	59.66
332	NYSE	CPA	Fri, Apr 13, 2007	58.43	60.17	57.66	59.18
331	NYSE	CPA	Thu, Apr 12, 2007	55.69	58.92	54.94	58.35
330	NYSE	CPA	Wed, Apr 11, 2007	55.76	55.83	54.44	55.17
329	NYSE	CPA	Tue, Apr 10, 2007	54.75	56.19	53.41	56.01
328	NYSE	CPA	Mon, Apr 9, 2007	55.16	55.41	54.51	54.90
327	NYSE	CPA	Thu, Apr 5, 2007	54.86	55.52	54.31	55.44
326	NYSE	CPA	Wed, Apr 4, 2007	53.75	55.61	53.75	55.11
325	NYSE	CPA	Tue, Apr 3, 2007	53.10	55.38	53.10	54.99
324	NYSE	CPA	Mon, Apr 2, 2007	51.74	52.21	50.54	52.10
323	NYSE	CPA	Fri, Mar 30, 2007	50.90	52.32	50.70	51.49
322	NYSE	CPA	Thu, Mar 29, 2007	52.30	52.49	50.05	50.65
321	NYSE	CPA	Wed, Mar 28, 2007	50.20	51.19	49.85	50.84
320	NYSE	CPA	Tue, Mar 27, 2007	53.55	54.30	51.53	51.70
319	NYSE	CPA	Mon, Mar 26, 2007	55.53	55.53	53.33	53.54
318	NYSE	CPA	Fri, Mar 23, 2007	56.52	56.67	55.02	55.85
317	NYSE	CPA	Thu, Mar 22, 2007	58.70	58.71	56.32	56.53
316	NYSE	CPA	Wed, Mar 21, 2007	57.50	59.00	57.12	58.69
315	NYSE	CPA	Tue, Mar 20, 2007	56.15	58.37	55.90	57.59
314	NYSE	CPA	Mon, Mar 19, 2007	55.35	55.98	54.30	55.84
313	NYSE	CPA	Fri, Mar 16, 2007	55.15	55.15	53.27	54.10
312	NYSE	CPA	Thu, Mar 15, 2007	52.74	55.32	52.50	55.15
311	NYSE	CPA	Wed, Mar 14, 2007	54.00	54.20	52.53	52.99
310	NYSE	CPA	Tue, Mar 13, 2007	56.30	56.63	54.04	54.19
309	NYSE	CPA	Mon, Mar 12, 2007	53.07	57.55	53.00	57.09
308	NYSE	CPA	Fri, Mar 9, 2007	53.37	54.70	53.14	53.14
307	NYSE	CPA	Thu, Mar 8, 2007	52.00	53.60	51.85	53.49
306	NYSE	CPA	Wed, Mar 7, 2007	53.14	54.40	49.50	51.82
305	NYSE	CPA	Tue, Mar 6, 2007	53.09	54.20	52.24	54.13
304	NYSE	CPA	Mon, Mar 5, 2007	51.75	53.25	50.34	52.44
303	NYSE	CPA	Fri, Mar 2, 2007	55.75	57.45	53.85	54.00
302	NYSE	CPA	Thu, Mar 1, 2007	54.10	56.14	52.68	55.78
301	NYSE	CPA	Wed, Feb 28, 2007	55.12	56.73	53.68	56.02
300	NYSE	CPA	Tue, Feb 27, 2007	56.31	56.32	53.47	55.12
299	NYSE	CPA	Mon, Feb 26, 2007	60.45	60.45	56.10	56.89
298	NYSE	CPA	Fri, Feb 23, 2007	62.90	62.90	59.50	60.11
297	NYSE	CPA	Thu, Feb 22, 2007	64.50	64.56	61.60	62.90
296	NYSE	CPA	Wed, Feb 21, 2007	65.10	65.12	64.15	64.56
295	NYSE	CPA	Tue, Feb 20, 2007	63.05	65.70	62.71	65.19
294	NYSE	CPA	Fri, Feb 16, 2007	63.25	63.33	61.88	63.05
293	NYSE	CPA	Thu, Feb 15, 2007	66.47	66.47	63.54	63.70
292	NYSE	CPA	Wed, Feb 14, 2007	62.05	65.04	61.54	64.61
291	NYSE	CPA	Tue, Feb 13, 2007	61.31	63.50	60.73	62.10
290	NYSE	CPA	Mon, Feb 12, 2007	58.94	60.17	58.57	60.11
289	NYSE	CPA	Fri, Feb 9, 2007	58.65	60.23	58.62	58.91
288	NYSE	CPA	Thu, Feb 8, 2007	58.71	59.82	58.33	58.65
287	NYSE	CPA	Wed, Feb 7, 2007	57.50	59.36	57.33	58.69
286	NYSE	CPA	Tue, Feb 6, 2007	57.83	58.60	57.27	57.40
285	NYSE	CPA	Mon, Feb 5, 2007	58.40	59.61	57.50	57.63
284	NYSE	CPA	Fri, Feb 2, 2007	58.50	58.50	57.30	58.00
283	NYSE	CPA	Thu, Feb 1, 2007	56.35	57.90	56.32	57.77
282	NYSE	CPA	Wed, Jan 31, 2007	54.28	56.38	54.20	56.05
281	NYSE	CPA	Tue, Jan 30, 2007	53.67	54.36	52.71	54.27
280	NYSE	CPA	Mon, Jan 29, 2007	51.24	53.85	51.05	53.85
279	NYSE	CPA	Fri, Jan 26, 2007	51.80	51.89	50.69	51.24
278	NYSE	CPA	Thu, Jan 25, 2007	51.60	52.65	51.30	51.75
277	NYSE	CPA	Wed, Jan 24, 2007	50.50	52.13	50.16	51.50
276	NYSE	CPA	Tue, Jan 23, 2007	52.62	52.87	50.55	51.52
275	NYSE	CPA	Mon, Jan 22, 2007	53.95	54.49	52.50	52.62
274	NYSE	CPA	Fri, Jan 19, 2007	52.85	54.37	52.15	53.95
273	NYSE	CPA	Thu, Jan 18, 2007	53.80	55.13	53.15	53.34
272	NYSE	CPA	Wed, Jan 17, 2007	54.50	55.52	53.51	54.02
271	NYSE	CPA	Tue, Jan 16, 2007	54.20	56.50	53.50	55.62
270	NYSE	CPA	Fri, Jan 12, 2007	53.69	54.84	53.69	53.85
269	NYSE	CPA	Thu, Jan 11, 2007	53.15	54.07	52.79	53.69
268	NYSE	CPA	Wed, Jan 10, 2007	52.10	53.94	51.63	53.04
267	NYSE	CPA	Tue, Jan 9, 2007	50.80	53.77	50.70	51.75
266	NYSE	CPA	Mon, Jan 8, 2007	48.54	51.80	47.90	50.95
265	NYSE	CPA	Fri, Jan 5, 2007	48.56	49.19	47.60	48.24
264	NYSE	CPA	Thu, Jan 4, 2007	47.75	48.71	47.30	48.36
263	NYSE	CPA	Wed, Jan 3, 2007	46.70	48.87	46.70	48.08
262	NYSE	CPA	Fri, Dec 29, 2006	46.43	46.73	46.16	46.56
261	NYSE	CPA	Thu, Dec 28, 2006	46.60	47.00	46.21	46.58
260	NYSE	CPA	Wed, Dec 27, 2006	45.75	46.55	45.41	46.40
259	NYSE	CPA	Tue, Dec 26, 2006	46.06	46.39	45.78	45.89
258	NYSE	CPA	Fri, Dec 22, 2006	46.19	46.27	45.32	46.11
257	NYSE	CPA	Thu, Dec 21, 2006	45.71	46.71	45.71	46.29
256	NYSE	CPA	Wed, Dec 20, 2006	46.00	46.09	45.12	45.81
255	NYSE	CPA	Tue, Dec 19, 2006	46.50	46.50	45.41	46.10
254	NYSE	CPA	Mon, Dec 18, 2006	47.00	47.75	46.47	46.85
253	NYSE	CPA	Fri, Dec 15, 2006	48.64	48.75	47.90	48.13
252	NYSE	CPA	Thu, Dec 14, 2006	48.39	49.00	47.60	47.99
251	NYSE	CPA	Wed, Dec 13, 2006	45.58	49.05	45.56	48.30
250	NYSE	CPA	Tue, Dec 12, 2006	46.21	46.30	44.71	44.85
249	NYSE	CPA	Mon, Dec 11, 2006	44.00	46.39	44.00	45.96
248	NYSE	CPA	Fri, Dec 8, 2006	42.60	43.75	42.15	43.72
247	NYSE	CPA	Thu, Dec 7, 2006	43.54	43.59	43.04	43.07
246	NYSE	CPA	Wed, Dec 6, 2006	44.40	44.43	43.50	43.54
245	NYSE	CPA	Tue, Dec 5, 2006	43.50	44.60	43.17	44.20
244	NYSE	CPA	Mon, Dec 4, 2006	42.34	42.97	41.36	42.90
243	NYSE	CPA	Fri, Dec 1, 2006	43.25	44.65	41.35	42.37
242	NYSE	CPA	Thu, Nov 30, 2006	43.15	43.38	42.30	42.55
241	NYSE	CPA	Wed, Nov 29, 2006	42.40	43.06	42.05	42.78
240	NYSE	CPA	Tue, Nov 28, 2006	43.00	43.90	41.01	42.62
239	NYSE	CPA	Mon, Nov 27, 2006	46.10	46.36	42.87	43.43
238	NYSE	CPA	Fri, Nov 24, 2006	45.50	45.83	44.80	45.27
237	NYSE	CPA	Wed, Nov 22, 2006	43.82	44.77	43.77	44.17
236	NYSE	CPA	Tue, Nov 21, 2006	44.53	44.53	43.00	43.92
235	NYSE	CPA	Mon, Nov 20, 2006	46.75	46.75	44.90	44.99
234	NYSE	CPA	Fri, Nov 17, 2006	44.08	46.00	44.02	45.45
233	NYSE	CPA	Thu, Nov 16, 2006	44.17	45.00	43.86	44.45
232	NYSE	CPA	Wed, Nov 15, 2006	41.65	43.91	41.65	43.35
231	NYSE	CPA	Tue, Nov 14, 2006	40.00	41.55	39.50	41.41
230	NYSE	CPA	Mon, Nov 13, 2006	38.70	40.27	38.64	39.83
229	NYSE	CPA	Fri, Nov 10, 2006	37.16	37.85	37.00	37.85
228	NYSE	CPA	Thu, Nov 9, 2006	37.31	37.31	36.80	37.16
227	NYSE	CPA	Wed, Nov 8, 2006	37.92	37.95	36.92	37.31
226	NYSE	CPA	Tue, Nov 7, 2006	37.86	38.14	37.81	38.00
225	NYSE	CPA	Mon, Nov 6, 2006	36.82	38.24	36.82	37.85
224	NYSE	CPA	Fri, Nov 3, 2006	35.95	37.03	35.80	36.76
223	NYSE	CPA	Thu, Nov 2, 2006	36.00	36.00	34.00	35.75
222	NYSE	CPA	Wed, Nov 1, 2006	38.10	38.15	36.00	36.04
221	NYSE	CPA	Tue, Oct 31, 2006	38.35	38.40	37.48	37.90
220	NYSE	CPA	Mon, Oct 30, 2006	36.48	37.55	36.41	37.44
219	NYSE	CPA	Fri, Oct 27, 2006	36.25	37.38	36.11	36.46
218	NYSE	CPA	Thu, Oct 26, 2006	36.70	36.88	35.00	36.25
217	NYSE	CPA	Wed, Oct 25, 2006	39.95	39.95	36.75	37.30
216	NYSE	CPA	Tue, Oct 24, 2006	39.65	40.20	36.30	40.20
215	NYSE	CPA	Mon, Oct 23, 2006	37.98	40.44	37.90	40.27
214	NYSE	CPA	Fri, Oct 20, 2006	37.00	37.95	36.80	37.95
213	NYSE	CPA	Thu, Oct 19, 2006	36.48	37.29	36.48	36.98
212	NYSE	CPA	Wed, Oct 18, 2006	36.40	36.58	36.16	36.58
211	NYSE	CPA	Tue, Oct 17, 2006	36.62	36.65	36.33	36.34
210	NYSE	CPA	Mon, Oct 16, 2006	36.06	36.99	36.03	36.62
209	NYSE	CPA	Fri, Oct 13, 2006	37.06	37.12	35.93	36.16
208	NYSE	CPA	Thu, Oct 12, 2006	36.81	37.60	36.78	36.93
207	NYSE	CPA	Wed, Oct 11, 2006	37.75	37.89	36.56	36.71
206	NYSE	CPA	Tue, Oct 10, 2006	36.30	38.39	36.30	38.14
205	NYSE	CPA	Mon, Oct 9, 2006	35.94	36.04	33.15	35.68
204	NYSE	CPA	Fri, Oct 6, 2006	36.72	36.85	35.65	35.94
203	NYSE	CPA	Thu, Oct 5, 2006	36.96	37.01	36.50	36.71
202	NYSE	CPA	Wed, Oct 4, 2006	36.75	37.63	36.30	37.06
201	NYSE	CPA	Tue, Oct 3, 2006	34.30	35.74	34.13	35.57
200	NYSE	CPA	Mon, Oct 2, 2006	34.36	34.62	34.16	34.46
199	NYSE	CPA	Fri, Sep 29, 2006	33.93	34.34	33.89	34.33
198	NYSE	CPA	Thu, Sep 28, 2006	34.26	34.32	33.82	33.91
197	NYSE	CPA	Wed, Sep 27, 2006	33.04	35.22	32.87	34.26
196	NYSE	CPA	Tue, Sep 26, 2006	33.50	33.60	32.88	33.54
195	NYSE	CPA	Mon, Sep 25, 2006	33.55	34.20	33.45	33.89
194	NYSE	CPA	Fri, Sep 22, 2006	33.55	33.68	33.01	33.47
193	NYSE	CPA	Thu, Sep 21, 2006	34.50	34.94	32.52	33.92
192	NYSE	CPA	Wed, Sep 20, 2006	32.50	34.60	32.50	34.29
191	NYSE	CPA	Tue, Sep 19, 2006	32.45	33.12	32.30	32.35
190	NYSE	CPA	Mon, Sep 18, 2006	31.05	32.92	30.60	32.20
189	NYSE	CPA	Fri, Sep 15, 2006	30.25	30.97	30.21	30.97
188	NYSE	CPA	Thu, Sep 14, 2006	30.16	30.30	30.04	30.21
187	NYSE	CPA	Wed, Sep 13, 2006	30.39	30.66	30.10	30.18
186	NYSE	CPA	Tue, Sep 12, 2006	30.00	30.45	29.76	30.32
185	NYSE	CPA	Mon, Sep 11, 2006	30.10	30.20	29.47	29.78
184	NYSE	CPA	Fri, Sep 8, 2006	30.00	30.35	29.56	29.99
183	NYSE	CPA	Thu, Sep 7, 2006	29.98	30.00	28.30	30.00
182	NYSE	CPA	Wed, Sep 6, 2006	31.20	31.55	29.55	29.93
181	NYSE	CPA	Tue, Sep 5, 2006	30.45	31.10	30.21	31.07
180	NYSE	CPA	Fri, Sep 1, 2006	29.25	30.20	29.25	30.10
179	NYSE	CPA	Thu, Aug 31, 2006	28.90	29.32	28.83	29.32
178	NYSE	CPA	Wed, Aug 30, 2006	29.00	29.10	28.71	28.89
177	NYSE	CPA	Tue, Aug 29, 2006	28.82	28.98	28.60	28.84
176	NYSE	CPA	Mon, Aug 28, 2006	28.00	29.40	27.95	28.75
175	NYSE	CPA	Fri, Aug 25, 2006	27.75	27.95	27.51	27.78
174	NYSE	CPA	Thu, Aug 24, 2006	27.50	27.67	27.36	27.66
173	NYSE	CPA	Wed, Aug 23, 2006	27.58	27.58	27.16	27.50
172	NYSE	CPA	Tue, Aug 22, 2006	26.72	27.80	26.72	27.58
171	NYSE	CPA	Mon, Aug 21, 2006	26.75	26.85	26.39	26.70
170	NYSE	CPA	Fri, Aug 18, 2006	25.92	26.70	25.92	26.39
169	NYSE	CPA	Thu, Aug 17, 2006	25.50	26.24	25.50	25.97
168	NYSE	CPA	Wed, Aug 16, 2006	23.30	25.15	23.27	24.90
167	NYSE	CPA	Tue, Aug 15, 2006	22.78	23.27	22.74	23.20
166	NYSE	CPA	Mon, Aug 14, 2006	22.61	23.04	22.59	22.79
165	NYSE	CPA	Fri, Aug 11, 2006	22.80	22.81	22.45	22.59
164	NYSE	CPA	Thu, Aug 10, 2006	22.40	22.46	22.00	22.42
163	NYSE	CPA	Wed, Aug 9, 2006	22.93	23.05	22.15	22.59
162	NYSE	CPA	Tue, Aug 8, 2006	22.90	23.35	22.85	22.96
161	NYSE	CPA	Mon, Aug 7, 2006	23.35	23.35	22.85	23.04
160	NYSE	CPA	Fri, Aug 4, 2006	23.39	23.60	23.21	23.39
159	NYSE	CPA	Thu, Aug 3, 2006	23.65	23.65	23.25	23.39
158	NYSE	CPA	Wed, Aug 2, 2006	23.05	23.65	22.96	23.65
157	NYSE	CPA	Tue, Aug 1, 2006	22.95	23.25	22.70	22.95
156	NYSE	CPA	Mon, Jul 31, 2006	22.80	22.88	22.70	22.80
155	NYSE	CPA	Fri, Jul 28, 2006	22.90	23.00	22.80	22.90
154	NYSE	CPA	Thu, Jul 27, 2006	22.80	23.00	22.75	22.89
153	NYSE	CPA	Wed, Jul 26, 2006	22.70	22.90	22.62	22.75
152	NYSE	CPA	Tue, Jul 25, 2006	22.50	22.74	22.43	22.70
151	NYSE	CPA	Mon, Jul 24, 2006	22.75	22.78	22.50	22.60
150	NYSE	CPA	Fri, Jul 21, 2006	22.95	22.95	22.50	22.70
149	NYSE	CPA	Thu, Jul 20, 2006	22.35	23.05	22.32	22.70
148	NYSE	CPA	Wed, Jul 19, 2006	21.95	22.51	21.95	22.40
147	NYSE	CPA	Tue, Jul 18, 2006	22.25	22.27	21.53	21.98
146	NYSE	CPA	Mon, Jul 17, 2006	22.35	22.48	21.88	22.23
145	NYSE	CPA	Fri, Jul 14, 2006	22.75	22.75	22.40	22.50
144	NYSE	CPA	Thu, Jul 13, 2006	22.95	23.15	22.82	22.88
143	NYSE	CPA	Wed, Jul 12, 2006	23.00	23.23	22.90	23.11
142	NYSE	CPA	Tue, Jul 11, 2006	23.65	23.85	23.31	23.45
141	NYSE	CPA	Mon, Jul 10, 2006	23.05	23.75	23.05	23.65
140	NYSE	CPA	Fri, Jul 7, 2006	23.45	23.45	22.94	23.19
139	NYSE	CPA	Thu, Jul 6, 2006	23.10	23.50	22.70	23.49
138	NYSE	CPA	Wed, Jul 5, 2006	22.90	23.19	22.60	23.09
137	NYSE	CPA	Mon, Jul 3, 2006	22.55	23.20	22.55	23.20
136	NYSE	CPA	Fri, Jun 30, 2006	22.55	22.70	22.45	22.65
135	NYSE	CPA	Thu, Jun 29, 2006	22.04	22.73	22.02	22.55
134	NYSE	CPA	Wed, Jun 28, 2006	22.65	22.65	21.57	22.03
133	NYSE	CPA	Tue, Jun 27, 2006	22.40	22.79	22.30	22.75
132	NYSE	CPA	Mon, Jun 26, 2006	22.58	22.63	22.07	22.40
131	NYSE	CPA	Fri, Jun 23, 2006	22.10	22.92	22.00	22.60
130	NYSE	CPA	Thu, Jun 22, 2006	21.95	22.40	21.95	22.20
129	NYSE	CPA	Wed, Jun 21, 2006	22.44	22.47	21.80	22.05
128	NYSE	CPA	Tue, Jun 20, 2006	22.93	23.05	22.58	22.59
127	NYSE	CPA	Mon, Jun 19, 2006	22.50	23.10	22.45	22.93
126	NYSE	CPA	Fri, Jun 16, 2006	22.14	22.90	22.14	22.45
125	NYSE	CPA	Thu, Jun 15, 2006	21.85	22.43	21.56	22.14
124	NYSE	CPA	Wed, Jun 14, 2006	22.83	23.25	22.71	22.83
123	NYSE	CPA	Tue, Jun 13, 2006	22.75	23.17	22.70	22.83
122	NYSE	CPA	Mon, Jun 12, 2006	23.46	23.56	22.70	22.85
121	NYSE	CPA	Fri, Jun 9, 2006	23.40	23.55	23.35	23.39
120	NYSE	CPA	Thu, Jun 8, 2006	23.55	23.56	23.25	23.42
119	NYSE	CPA	Wed, Jun 7, 2006	23.75	24.02	23.57	23.60
118	NYSE	CPA	Tue, Jun 6, 2006	24.00	24.07	22.81	23.63
117	NYSE	CPA	Mon, Jun 5, 2006	24.15	24.21	23.90	24.09
116	NYSE	CPA	Fri, Jun 2, 2006	24.10	24.18	23.80	23.90
115	NYSE	CPA	Thu, Jun 1, 2006	23.80	24.25	23.75	24.25
114	NYSE	CPA	Wed, May 31, 2006	23.65	23.91	23.58	23.80
113	NYSE	CPA	Tue, May 30, 2006	23.80	24.00	22.99	23.58
112	NYSE	CPA	Fri, May 26, 2006	23.49	23.85	23.40	23.65
111	NYSE	CPA	Thu, May 25, 2006	23.25	23.72	23.18	23.53
110	NYSE	CPA	Wed, May 24, 2006	23.07	23.80	22.75	23.00
109	NYSE	CPA	Tue, May 23, 2006	22.80	24.04	22.80	23.02
108	NYSE	CPA	Mon, May 22, 2006	23.15	23.20	22.37	22.45
107	NYSE	CPA	Fri, May 19, 2006	23.00	23.34	22.73	22.92
106	NYSE	CPA	Thu, May 18, 2006	22.25	23.35	22.25	22.88
105	NYSE	CPA	Wed, May 17, 2006	22.67	23.50	21.40	21.66
104	NYSE	CPA	Tue, May 16, 2006	21.15	21.36	20.95	21.35
103	NYSE	CPA	Mon, May 15, 2006	21.35	21.55	21.15	21.15
102	NYSE	CPA	Fri, May 12, 2006	21.55	21.63	21.20	21.35
101	NYSE	CPA	Thu, May 11, 2006	22.20	22.28	21.08	21.36
100	NYSE	CPA	Wed, May 10, 2006	22.05	22.15	22.04	22.11
99	NYSE	CPA	Tue, May 9, 2006	22.21	22.45	22.10	22.15
98	NYSE	CPA	Mon, May 8, 2006	22.20	22.40	22.16	22.28
97	NYSE	CPA	Fri, May 5, 2006	22.30	22.33	22.15	22.20
96	NYSE	CPA	Thu, May 4, 2006	22.35	22.38	22.17	22.25
95	NYSE	CPA	Wed, May 3, 2006	22.27	22.32	22.02	22.30
94	NYSE	CPA	Tue, May 2, 2006	22.15	22.40	22.04	22.30
93	NYSE	CPA	Mon, May 1, 2006	22.15	22.45	22.15	22.33
92	NYSE	CPA	Fri, Apr 28, 2006	22.62	22.65	22.29	22.35
91	NYSE	CPA	Thu, Apr 27, 2006	22.85	22.85	22.35	22.35
90	NYSE	CPA	Wed, Apr 26, 2006	22.45	23.10	22.40	22.78
89	NYSE	CPA	Tue, Apr 25, 2006	22.30	22.49	22.19	22.28
88	NYSE	CPA	Mon, Apr 24, 2006	22.20	22.35	22.06	22.20
87	NYSE	CPA	Fri, Apr 21, 2006	21.95	22.30	21.95	22.16
86	NYSE	CPA	Thu, Apr 20, 2006	22.20	22.28	21.95	22.00
85	NYSE	CPA	Wed, Apr 19, 2006	22.14	22.40	22.14	22.28
84	NYSE	CPA	Tue, Apr 18, 2006	22.08	22.33	21.90	22.12
83	NYSE	CPA	Mon, Apr 17, 2006	21.90	22.11	21.60	22.10
82	NYSE	CPA	Thu, Apr 13, 2006	21.23	22.10	21.21	21.85
81	NYSE	CPA	Wed, Apr 12, 2006	22.55	22.60	21.20	21.20
80	NYSE	CPA	Tue, Apr 11, 2006	22.45	22.45	22.10	22.33
79	NYSE	CPA	Mon, Apr 10, 2006	22.55	22.60	22.15	22.35
78	NYSE	CPA	Fri, Apr 7, 2006	22.75	22.89	22.42	22.65
77	NYSE	CPA	Thu, Apr 6, 2006	22.90	22.91	22.56	22.80
76	NYSE	CPA	Wed, Apr 5, 2006	23.00	23.00	22.75	22.81
75	NYSE	CPA	Tue, Apr 4, 2006	23.10	23.24	22.97	23.00
74	NYSE	CPA	Mon, Apr 3, 2006	22.92	23.34	22.80	23.13
73	NYSE	CPA	Fri, Mar 31, 2006	22.45	23.12	22.45	22.85
72	NYSE	CPA	Thu, Mar 30, 2006	23.00	23.39	21.78	22.45
71	NYSE	CPA	Wed, Mar 29, 2006	21.25	21.75	21.25	21.52
70	NYSE	CPA	Tue, Mar 28, 2006	21.85	21.85	20.31	21.10
69	NYSE	CPA	Mon, Mar 27, 2006	22.10	22.21	21.56	21.80
68	NYSE	CPA	Fri, Mar 24, 2006	22.35	22.40	22.12	22.15
67	NYSE	CPA	Thu, Mar 23, 2006	22.60	22.65	22.26	22.30
66	NYSE	CPA	Wed, Mar 22, 2006	23.15	23.20	22.60	22.61
65	NYSE	CPA	Tue, Mar 21, 2006	22.75	23.79	22.75	23.20
64	NYSE	CPA	Mon, Mar 20, 2006	22.00	22.70	21.95	22.63
63	NYSE	CPA	Fri, Mar 17, 2006	21.85	22.03	21.85	22.00
62	NYSE	CPA	Thu, Mar 16, 2006	21.71	22.08	21.55	21.80
61	NYSE	CPA	Wed, Mar 15, 2006	22.08	22.08	21.76	21.80
60	NYSE	CPA	Tue, Mar 14, 2006	22.08	22.24	22.00	22.15
59	NYSE	CPA	Mon, Mar 13, 2006	22.09	22.26	21.96	22.15
58	NYSE	CPA	Fri, Mar 10, 2006	21.80	22.23	21.80	22.15
57	NYSE	CPA	Thu, Mar 9, 2006	22.15	22.15	21.68	21.68
56	NYSE	CPA	Wed, Mar 8, 2006	22.35	22.42	22.05	22.20
55	NYSE	CPA	Tue, Mar 7, 2006	22.35	22.45	22.02	22.30
54	NYSE	CPA	Mon, Mar 6, 2006	22.20	22.40	22.20	22.30
53	NYSE	CPA	Fri, Mar 3, 2006	22.28	22.30	22.15	22.30
52	NYSE	CPA	Thu, Mar 2, 2006	23.00	23.02	22.35	22.35
51	NYSE	CPA	Wed, Mar 1, 2006	23.10	23.15	22.67	23.00
50	NYSE	CPA	Tue, Feb 28, 2006	23.75	23.89	23.05	23.05
49	NYSE	CPA	Mon, Feb 27, 2006	23.22	23.67	23.22	23.67
48	NYSE	CPA	Fri, Feb 24, 2006	23.65	23.80	23.29	23.41
47	NYSE	CPA	Thu, Feb 23, 2006	23.50	24.14	23.40	23.60
46	NYSE	CPA	Wed, Feb 22, 2006	22.00	23.49	22.00	23.38
45	NYSE	CPA	Tue, Feb 21, 2006	21.75	22.08	21.72	22.02
44	NYSE	CPA	Fri, Feb 17, 2006	21.00	22.00	21.00	21.83
43	NYSE	CPA	Thu, Feb 16, 2006	21.05	21.25	20.95	21.15
42	NYSE	CPA	Wed, Feb 15, 2006	20.85	21.20	20.74	21.00
41	NYSE	CPA	Tue, Feb 14, 2006	20.93	21.03	20.40	20.90
40	NYSE	CPA	Mon, Feb 13, 2006	21.32	21.32	20.70	20.95
39	NYSE	CPA	Fri, Feb 10, 2006	21.50	21.60	21.25	21.25
38	NYSE	CPA	Thu, Feb 9, 2006	21.25	21.62	21.21	21.60
37	NYSE	CPA	Wed, Feb 8, 2006	21.50	21.71	20.70	20.94
36	NYSE	CPA	Tue, Feb 7, 2006	22.70	22.70	21.56	21.64
35	NYSE	CPA	Mon, Feb 6, 2006	22.70	22.70	22.08	22.45
34	NYSE	CPA	Fri, Feb 3, 2006	22.32	22.60	22.00	22.01
33	NYSE	CPA	Thu, Feb 2, 2006	23.75	24.00	22.55	22.55
32	NYSE	CPA	Wed, Feb 1, 2006	24.00	24.15	23.75	23.75
31	NYSE	CPA	Tue, Jan 31, 2006	23.96	24.15	23.81	24.00
30	NYSE	CPA	Mon, Jan 30, 2006	23.81	24.20	23.55	24.16
29	NYSE	CPA	Fri, Jan 27, 2006	22.51	23.95	22.51	23.94
28	NYSE	CPA	Thu, Jan 26, 2006	23.04	23.25	22.40	22.50
27	NYSE	CPA	Wed, Jan 25, 2006	22.29	23.08	21.80	22.20
26	NYSE	CPA	Tue, Jan 24, 2006	23.58	23.62	22.05	22.39
25	NYSE	CPA	Mon, Jan 23, 2006	23.17	23.85	23.02	23.25
24	NYSE	CPA	Fri, Jan 20, 2006	24.00	24.20	23.03	23.32
23	NYSE	CPA	Thu, Jan 19, 2006	23.82	24.11	23.12	23.84
22	NYSE	CPA	Wed, Jan 18, 2006	22.90	23.50	22.60	22.85
21	NYSE	CPA	Tue, Jan 17, 2006	23.60	24.10	23.40	23.61
20	NYSE	CPA	Fri, Jan 13, 2006	23.50	24.70	23.50	24.46
19	NYSE	CPA	Thu, Jan 12, 2006	23.96	23.96	23.20	23.45
18	NYSE	CPA	Wed, Jan 11, 2006	24.10	24.15	23.71	24.01
17	NYSE	CPA	Tue, Jan 10, 2006	23.40	24.25	23.38	24.15
16	NYSE	CPA	Mon, Jan 9, 2006	25.10	25.10	24.60	24.60
15	NYSE	CPA	Fri, Jan 6, 2006	25.70	26.00	24.80	25.18
14	NYSE	CPA	Thu, Jan 5, 2006	27.00	27.00	26.15	26.50
13	NYSE	CPA	Wed, Jan 4, 2006	26.10	27.10	26.10	27.10
12	NYSE	CPA	Tue, Jan 3, 2006	27.00	27.07	25.50	25.97
11	NYSE	CPA	Fri, Dec 30, 2005	27.00	27.40	26.30	27.30
10	NYSE	CPA	Thu, Dec 29, 2005	25.80	27.20	25.80	26.99
9	NYSE	CPA	Wed, Dec 28, 2005	26.00	26.20	25.50	25.80
8	NYSE	CPA	Tue, Dec 27, 2005	26.00	26.65	25.55	25.90
7	NYSE	CPA	Fri, Dec 23, 2005	25.40	26.15	25.25	25.91
6	NYSE	CPA	Thu, Dec 22, 2005	23.40	25.30	23.40	25.09
5	NYSE	CPA	Wed, Dec 21, 2005	23.20	24.10	23.20	23.60
4	NYSE	CPA	Tue, Dec 20, 2005	24.89	24.96	22.90	23.25
3	NYSE	CPA	Mon, Dec 19, 2005	24.31	25.60	24.31	24.70
2	NYSE	CPA	Fri, Dec 16, 2005	22.50	25.00	22.50	24.40
1	NYSE	CPA	Thu, Dec 15, 2005	22.53	24.42	21.95	24.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Copa Holdings SA NYSE:CPA 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