Charles River Laboratories International Inc NYSE:CRL Historical Prices

Below are the 5958 trading days of historical prices for CRL.

#	Exchange	Symbol	Date	Open	High	Low	Close
5958	NYSE	CRL	Fri, Mar 1, 2024	254.19	265.80	250.73	264.38
5957	NYSE	CRL	Thu, Feb 29, 2024	257.77	259.69	252.90	254.19
5956	NYSE	CRL	Wed, Feb 28, 2024	252.19	260.04	251.73	256.73
5955	NYSE	CRL	Tue, Feb 27, 2024	250.55	253.60	249.04	252.95
5954	NYSE	CRL	Mon, Feb 26, 2024	246.17	250.98	245.55	249.56
5953	NYSE	CRL	Fri, Feb 23, 2024	247.83	250.19	247.02	247.71
5952	NYSE	CRL	Thu, Feb 22, 2024	242.12	251.99	242.12	246.90
5951	NYSE	CRL	Wed, Feb 21, 2024	236.43	241.28	235.28	241.10
5950	NYSE	CRL	Tue, Feb 20, 2024	242.86	243.94	235.75	238.94
5949	NYSE	CRL	Fri, Feb 16, 2024	244.21	248.67	243.13	244.96
5948	NYSE	CRL	Thu, Feb 15, 2024	242.08	245.97	236.39	245.40
5947	NYSE	CRL	Wed, Feb 14, 2024	226.85	245.41	225.00	245.12
5946	NYSE	CRL	Tue, Feb 13, 2024	220.85	224.87	216.50	220.24
5945	NYSE	CRL	Mon, Feb 12, 2024	221.35	227.67	220.03	225.78
5944	NYSE	CRL	Fri, Feb 9, 2024	219.00	224.61	217.13	222.22
5943	NYSE	CRL	Thu, Feb 8, 2024	216.54	220.59	216.44	218.77
5942	NYSE	CRL	Wed, Feb 7, 2024	220.81	220.81	217.89	218.58
5941	NYSE	CRL	Tue, Feb 6, 2024	217.58	221.18	217.36	220.50
5940	NYSE	CRL	Mon, Feb 5, 2024	216.77	219.82	215.40	217.59
5939	NYSE	CRL	Fri, Feb 2, 2024	217.23	219.63	215.06	218.17
5938	NYSE	CRL	Thu, Feb 1, 2024	216.21	220.33	212.52	219.54
5937	NYSE	CRL	Wed, Jan 31, 2024	224.22	224.22	215.76	216.28
5936	NYSE	CRL	Tue, Jan 30, 2024	224.11	228.52	223.60	223.96
5935	NYSE	CRL	Mon, Jan 29, 2024	219.40	225.16	218.43	224.56
5934	NYSE	CRL	Fri, Jan 26, 2024	216.35	224.03	216.35	220.28
5933	NYSE	CRL	Thu, Jan 25, 2024	215.72	216.80	211.23	213.03
5932	NYSE	CRL	Wed, Jan 24, 2024	216.05	216.05	211.26	213.11
5931	NYSE	CRL	Tue, Jan 23, 2024	216.98	216.98	211.48	214.05
5930	NYSE	CRL	Mon, Jan 22, 2024	212.78	216.54	212.27	215.82
5929	NYSE	CRL	Fri, Jan 19, 2024	206.62	212.26	205.02	212.03
5928	NYSE	CRL	Thu, Jan 18, 2024	203.32	206.40	201.27	206.11
5927	NYSE	CRL	Wed, Jan 17, 2024	204.35	206.97	201.01	203.52
5926	NYSE	CRL	Tue, Jan 16, 2024	208.15	208.51	205.01	206.43
5925	NYSE	CRL	Fri, Jan 12, 2024	214.82	216.23	211.35	211.49
5924	NYSE	CRL	Thu, Jan 11, 2024	214.07	215.58	209.87	213.46
5923	NYSE	CRL	Wed, Jan 10, 2024	215.34	215.34	205.07	213.14
5922	NYSE	CRL	Tue, Jan 9, 2024	224.84	230.08	209.02	215.19
5921	NYSE	CRL	Mon, Jan 8, 2024	223.69	227.47	220.18	226.93
5920	NYSE	CRL	Fri, Jan 5, 2024	221.08	226.69	221.08	223.89
5919	NYSE	CRL	Thu, Jan 4, 2024	222.80	224.97	222.24	223.35
5918	NYSE	CRL	Wed, Jan 3, 2024	230.82	231.30	221.85	224.02
5917	NYSE	CRL	Tue, Jan 2, 2024	234.56	237.21	232.83	234.25
5916	NYSE	CRL	Fri, Dec 29, 2023	237.11	238.49	235.26	236.40
5915	NYSE	CRL	Thu, Dec 28, 2023	239.16	239.84	238.04	238.78
5914	NYSE	CRL	Wed, Dec 27, 2023	238.45	239.76	237.11	238.84
5913	NYSE	CRL	Tue, Dec 26, 2023	236.75	239.64	235.10	238.17
5912	NYSE	CRL	Fri, Dec 22, 2023	237.20	238.48	234.66	236.23
5911	NYSE	CRL	Thu, Dec 21, 2023	234.46	236.00	232.33	235.72
5910	NYSE	CRL	Wed, Dec 20, 2023	236.80	239.20	231.31	231.62
5909	NYSE	CRL	Tue, Dec 19, 2023	230.15	236.00	229.14	235.65
5908	NYSE	CRL	Mon, Dec 18, 2023	232.74	233.81	227.22	228.09
5907	NYSE	CRL	Fri, Dec 15, 2023	229.30	230.97	226.14	230.81
5906	NYSE	CRL	Thu, Dec 14, 2023	221.50	231.79	220.09	229.26
5905	NYSE	CRL	Wed, Dec 13, 2023	210.88	218.46	208.88	217.98
5904	NYSE	CRL	Tue, Dec 12, 2023	207.17	210.96	204.66	210.73
5903	NYSE	CRL	Mon, Dec 11, 2023	205.00	208.28	204.74	206.50
5902	NYSE	CRL	Fri, Dec 8, 2023	202.39	204.95	201.49	204.46
5901	NYSE	CRL	Thu, Dec 7, 2023	200.30	203.60	200.08	202.77
5900	NYSE	CRL	Wed, Dec 6, 2023	200.51	202.76	199.55	200.68
5899	NYSE	CRL	Tue, Dec 5, 2023	199.28	199.28	196.00	198.34
5898	NYSE	CRL	Mon, Dec 4, 2023	199.98	202.69	199.57	200.61
5897	NYSE	CRL	Fri, Dec 1, 2023	196.37	201.82	195.76	201.68
5896	NYSE	CRL	Thu, Nov 30, 2023	197.41	199.05	194.67	197.08
5895	NYSE	CRL	Wed, Nov 29, 2023	197.27	198.31	195.95	197.10
5894	NYSE	CRL	Tue, Nov 28, 2023	194.19	197.17	191.80	195.22
5893	NYSE	CRL	Mon, Nov 27, 2023	196.06	197.87	194.34	194.70
5892	NYSE	CRL	Fri, Nov 24, 2023	194.82	196.92	194.46	196.91
5891	NYSE	CRL	Wed, Nov 22, 2023	194.25	198.82	194.18	194.95
5890	NYSE	CRL	Tue, Nov 21, 2023	190.76	194.87	190.01	192.25
5889	NYSE	CRL	Mon, Nov 20, 2023	188.96	191.61	186.92	190.53
5888	NYSE	CRL	Fri, Nov 17, 2023	191.95	191.95	188.64	189.04
5887	NYSE	CRL	Thu, Nov 16, 2023	188.02	190.32	186.38	189.56
5886	NYSE	CRL	Wed, Nov 15, 2023	179.01	189.59	179.01	187.57
5885	NYSE	CRL	Tue, Nov 14, 2023	175.95	179.81	174.92	178.37
5884	NYSE	CRL	Mon, Nov 13, 2023	170.77	172.00	168.24	170.03
5883	NYSE	CRL	Fri, Nov 10, 2023	170.42	173.11	166.87	171.99
5882	NYSE	CRL	Thu, Nov 9, 2023	177.21	177.99	168.43	169.47
5881	NYSE	CRL	Wed, Nov 8, 2023	179.00	185.38	173.57	175.97
5880	NYSE	CRL	Tue, Nov 7, 2023	181.19	185.34	180.39	182.81
5879	NYSE	CRL	Mon, Nov 6, 2023	181.06	184.31	180.31	181.37
5878	NYSE	CRL	Fri, Nov 3, 2023	178.81	183.52	178.81	181.91
5877	NYSE	CRL	Thu, Nov 2, 2023	169.18	174.82	169.00	174.71
5876	NYSE	CRL	Wed, Nov 1, 2023	167.78	168.29	161.65	167.52
5875	NYSE	CRL	Tue, Oct 31, 2023	166.59	170.47	165.91	168.36
5874	NYSE	CRL	Mon, Oct 30, 2023	174.77	175.07	164.42	164.52
5873	NYSE	CRL	Fri, Oct 27, 2023	176.42	177.34	172.24	172.59
5872	NYSE	CRL	Thu, Oct 26, 2023	173.12	176.98	172.11	175.07
5871	NYSE	CRL	Wed, Oct 25, 2023	181.22	181.26	170.90	172.69
5870	NYSE	CRL	Tue, Oct 24, 2023	181.31	185.68	180.97	183.65
5869	NYSE	CRL	Mon, Oct 23, 2023	184.09	184.66	181.12	181.25
5868	NYSE	CRL	Fri, Oct 20, 2023	187.38	189.46	184.98	185.41
5867	NYSE	CRL	Thu, Oct 19, 2023	185.74	189.48	185.35	187.40
5866	NYSE	CRL	Wed, Oct 18, 2023	190.10	190.98	184.74	185.16
5865	NYSE	CRL	Tue, Oct 17, 2023	190.79	194.40	190.07	191.95
5864	NYSE	CRL	Mon, Oct 16, 2023	191.63	195.55	188.92	192.74
5863	NYSE	CRL	Fri, Oct 13, 2023	189.11	191.51	187.00	191.02
5862	NYSE	CRL	Thu, Oct 12, 2023	196.38	196.38	188.12	189.03
5861	NYSE	CRL	Wed, Oct 11, 2023	195.98	197.41	194.14	197.08
5860	NYSE	CRL	Tue, Oct 10, 2023	193.44	197.67	192.80	195.63
5859	NYSE	CRL	Mon, Oct 9, 2023	191.72	194.03	190.93	193.07
5858	NYSE	CRL	Fri, Oct 6, 2023	189.64	195.56	188.79	193.46
5857	NYSE	CRL	Thu, Oct 5, 2023	189.87	192.30	187.25	191.15
5856	NYSE	CRL	Wed, Oct 4, 2023	192.42	193.76	187.01	190.90
5855	NYSE	CRL	Tue, Oct 3, 2023	191.59	193.01	190.59	191.68
5854	NYSE	CRL	Mon, Oct 2, 2023	195.42	195.42	191.00	193.39
5853	NYSE	CRL	Fri, Sep 29, 2023	198.04	198.90	195.47	195.98
5852	NYSE	CRL	Thu, Sep 28, 2023	194.06	196.76	192.75	195.31
5851	NYSE	CRL	Wed, Sep 27, 2023	195.07	195.27	191.10	194.94
5850	NYSE	CRL	Tue, Sep 26, 2023	196.55	197.98	194.20	194.44
5849	NYSE	CRL	Mon, Sep 25, 2023	198.26	199.00	196.14	197.57
5848	NYSE	CRL	Fri, Sep 22, 2023	196.07	202.72	192.40	199.62
5847	NYSE	CRL	Thu, Sep 21, 2023	205.00	205.00	193.58	198.15
5846	NYSE	CRL	Wed, Sep 20, 2023	210.20	213.04	207.88	208.63
5845	NYSE	CRL	Tue, Sep 19, 2023	209.89	211.21	208.46	208.53
5844	NYSE	CRL	Mon, Sep 18, 2023	207.37	211.98	205.99	210.57
5843	NYSE	CRL	Fri, Sep 15, 2023	207.31	212.60	205.72	207.88
5842	NYSE	CRL	Thu, Sep 14, 2023	205.85	208.15	201.70	207.76
5841	NYSE	CRL	Wed, Sep 13, 2023	195.06	205.03	195.06	203.61
5840	NYSE	CRL	Tue, Sep 12, 2023	198.88	199.92	195.04	197.11
5839	NYSE	CRL	Mon, Sep 11, 2023	200.75	203.27	199.54	199.66
5838	NYSE	CRL	Fri, Sep 8, 2023	203.59	204.08	198.61	199.74
5837	NYSE	CRL	Thu, Sep 7, 2023	202.56	205.34	201.81	204.39
5836	NYSE	CRL	Wed, Sep 6, 2023	204.05	206.14	203.56	204.44
5835	NYSE	CRL	Tue, Sep 5, 2023	209.06	209.06	204.20	204.29
5834	NYSE	CRL	Fri, Sep 1, 2023	209.35	210.39	206.93	209.62
5833	NYSE	CRL	Thu, Aug 31, 2023	209.70	211.25	206.56	206.82
5832	NYSE	CRL	Wed, Aug 30, 2023	204.63	210.90	204.63	209.68
5831	NYSE	CRL	Tue, Aug 29, 2023	199.71	204.33	198.96	203.89
5830	NYSE	CRL	Mon, Aug 28, 2023	200.84	202.28	197.89	198.76
5829	NYSE	CRL	Fri, Aug 25, 2023	198.70	202.16	198.70	200.39
5828	NYSE	CRL	Thu, Aug 24, 2023	202.41	203.23	198.40	198.62
5827	NYSE	CRL	Wed, Aug 23, 2023	201.80	203.40	201.24	202.00
5826	NYSE	CRL	Tue, Aug 22, 2023	201.00	202.61	198.88	200.22
5825	NYSE	CRL	Mon, Aug 21, 2023	199.03	201.63	198.66	200.91
5824	NYSE	CRL	Fri, Aug 18, 2023	197.63	199.70	196.85	198.90
5823	NYSE	CRL	Thu, Aug 17, 2023	202.11	203.19	199.50	199.87
5822	NYSE	CRL	Wed, Aug 16, 2023	207.89	208.75	201.83	201.97
5821	NYSE	CRL	Tue, Aug 15, 2023	215.48	216.27	209.46	210.07
5820	NYSE	CRL	Mon, Aug 14, 2023	212.62	217.31	212.62	216.90
5819	NYSE	CRL	Fri, Aug 11, 2023	217.34	217.72	212.55	214.46
5818	NYSE	CRL	Thu, Aug 10, 2023	216.02	217.81	214.00	217.61
5817	NYSE	CRL	Wed, Aug 9, 2023	212.27	218.83	210.98	215.80
5816	NYSE	CRL	Tue, Aug 8, 2023	203.85	206.62	201.92	206.24
5815	NYSE	CRL	Mon, Aug 7, 2023	207.10	208.00	204.12	205.28
5814	NYSE	CRL	Fri, Aug 4, 2023	201.67	209.22	201.03	206.90
5813	NYSE	CRL	Thu, Aug 3, 2023	205.88	206.32	201.52	201.54
5812	NYSE	CRL	Wed, Aug 2, 2023	207.62	208.50	204.24	206.01
5811	NYSE	CRL	Tue, Aug 1, 2023	208.00	210.71	206.81	209.31
5810	NYSE	CRL	Mon, Jul 31, 2023	210.91	212.98	209.31	209.54
5809	NYSE	CRL	Fri, Jul 28, 2023	211.24	211.48	205.86	210.49
5808	NYSE	CRL	Thu, Jul 27, 2023	214.00	215.43	208.06	208.51
5807	NYSE	CRL	Wed, Jul 26, 2023	211.27	213.99	209.24	213.03
5806	NYSE	CRL	Tue, Jul 25, 2023	205.10	212.38	205.10	211.07
5805	NYSE	CRL	Mon, Jul 24, 2023	201.88	207.32	201.88	207.25
5804	NYSE	CRL	Fri, Jul 21, 2023	202.02	207.23	197.55	206.38
5803	NYSE	CRL	Thu, Jul 20, 2023	205.39	205.39	202.14	203.99
5802	NYSE	CRL	Wed, Jul 19, 2023	201.82	205.10	201.68	204.02
5801	NYSE	CRL	Tue, Jul 18, 2023	208.50	208.50	200.50	201.34
5800	NYSE	CRL	Mon, Jul 17, 2023	207.65	210.16	204.26	209.34
5799	NYSE	CRL	Fri, Jul 14, 2023	209.31	209.98	207.33	207.56
5798	NYSE	CRL	Thu, Jul 13, 2023	211.45	211.63	208.23	209.16
5797	NYSE	CRL	Wed, Jul 12, 2023	212.39	212.82	209.93	211.00
5796	NYSE	CRL	Tue, Jul 11, 2023	208.53	210.55	204.66	208.31
5795	NYSE	CRL	Mon, Jul 10, 2023	202.90	210.08	202.90	208.80
5794	NYSE	CRL	Fri, Jul 7, 2023	207.23	209.04	206.38	206.89
5793	NYSE	CRL	Thu, Jul 6, 2023	203.82	208.28	201.03	207.36
5792	NYSE	CRL	Wed, Jul 5, 2023	208.13	209.86	206.10	206.92
5791	NYSE	CRL	Mon, Jul 3, 2023	209.79	210.95	207.54	208.67
5790	NYSE	CRL	Fri, Jun 30, 2023	211.54	212.91	209.49	210.25
5789	NYSE	CRL	Thu, Jun 29, 2023	205.93	209.49	204.33	209.18
5788	NYSE	CRL	Wed, Jun 28, 2023	203.71	207.29	202.50	205.74
5787	NYSE	CRL	Tue, Jun 27, 2023	206.55	207.03	201.12	204.33
5786	NYSE	CRL	Mon, Jun 26, 2023	207.46	208.63	205.15	206.30
5785	NYSE	CRL	Fri, Jun 23, 2023	201.83	209.40	201.48	207.81
5784	NYSE	CRL	Thu, Jun 22, 2023	204.95	204.95	201.13	204.17
5783	NYSE	CRL	Wed, Jun 21, 2023	207.77	208.84	203.97	206.31
5782	NYSE	CRL	Tue, Jun 20, 2023	205.30	211.84	204.06	209.53
5781	NYSE	CRL	Fri, Jun 16, 2023	210.72	211.96	206.09	209.99
5780	NYSE	CRL	Thu, Jun 15, 2023	207.06	209.74	206.09	208.97
5779	NYSE	CRL	Wed, Jun 14, 2023	208.76	210.72	206.99	207.42
5778	NYSE	CRL	Tue, Jun 13, 2023	205.26	209.07	205.26	208.00
5777	NYSE	CRL	Mon, Jun 12, 2023	197.84	207.92	197.84	205.48
5776	NYSE	CRL	Fri, Jun 9, 2023	203.48	204.99	197.55	197.68
5775	NYSE	CRL	Thu, Jun 8, 2023	203.39	203.96	199.34	203.17
5774	NYSE	CRL	Wed, Jun 7, 2023	199.66	206.23	197.29	203.45
5773	NYSE	CRL	Tue, Jun 6, 2023	199.58	202.65	198.51	201.58
5772	NYSE	CRL	Mon, Jun 5, 2023	199.88	200.81	196.16	200.68
5771	NYSE	CRL	Fri, Jun 2, 2023	199.39	202.83	197.05	200.68
5770	NYSE	CRL	Thu, Jun 1, 2023	194.00	196.96	190.43	196.34
5769	NYSE	CRL	Wed, May 31, 2023	194.48	197.20	190.46	193.38
5768	NYSE	CRL	Tue, May 30, 2023	194.14	199.28	194.14	196.05
5767	NYSE	CRL	Fri, May 26, 2023	195.28	197.14	193.73	194.12
5766	NYSE	CRL	Thu, May 25, 2023	199.71	202.00	194.21	194.89
5765	NYSE	CRL	Wed, May 24, 2023	199.48	201.53	191.73	199.38
5764	NYSE	CRL	Tue, May 23, 2023	200.16	205.29	198.42	202.30
5763	NYSE	CRL	Mon, May 22, 2023	198.81	202.55	197.03	201.34
5762	NYSE	CRL	Fri, May 19, 2023	200.33	200.69	197.55	198.33
5761	NYSE	CRL	Thu, May 18, 2023	197.27	199.54	194.53	199.26
5760	NYSE	CRL	Wed, May 17, 2023	188.10	198.41	185.59	196.78
5759	NYSE	CRL	Tue, May 16, 2023	190.92	191.63	186.85	188.18
5758	NYSE	CRL	Mon, May 15, 2023	190.77	193.69	188.85	192.36
5757	NYSE	CRL	Fri, May 12, 2023	196.92	196.92	188.07	191.24
5756	NYSE	CRL	Thu, May 11, 2023	189.40	200.48	187.93	195.75
5755	NYSE	CRL	Wed, May 10, 2023	190.40	191.32	185.61	186.30
5754	NYSE	CRL	Tue, May 9, 2023	187.98	189.25	186.11	187.48
5753	NYSE	CRL	Mon, May 8, 2023	191.96	192.80	189.38	189.88
5752	NYSE	CRL	Fri, May 5, 2023	191.71	192.05	187.73	191.25
5751	NYSE	CRL	Thu, May 4, 2023	191.31	192.92	189.34	189.48
5750	NYSE	CRL	Wed, May 3, 2023	190.44	195.67	189.05	191.46
5749	NYSE	CRL	Tue, May 2, 2023	188.80	191.47	187.75	189.00
5748	NYSE	CRL	Mon, May 1, 2023	190.27	194.25	189.29	190.10
5747	NYSE	CRL	Fri, Apr 28, 2023	183.18	190.87	182.08	190.12
5746	NYSE	CRL	Thu, Apr 27, 2023	187.03	187.75	181.22	183.71
5745	NYSE	CRL	Wed, Apr 26, 2023	186.07	190.47	184.06	187.01
5744	NYSE	CRL	Tue, Apr 25, 2023	203.31	203.81	184.91	187.60
5743	NYSE	CRL	Mon, Apr 24, 2023	201.95	204.41	200.83	203.83
5742	NYSE	CRL	Fri, Apr 21, 2023	198.58	201.52	197.25	200.90
5741	NYSE	CRL	Thu, Apr 20, 2023	200.50	201.68	195.78	197.94
5740	NYSE	CRL	Wed, Apr 19, 2023	205.04	206.11	200.68	202.87
5739	NYSE	CRL	Tue, Apr 18, 2023	210.05	210.05	205.49	206.02
5738	NYSE	CRL	Mon, Apr 17, 2023	204.60	209.76	203.89	208.55
5737	NYSE	CRL	Fri, Apr 14, 2023	205.22	205.97	202.19	203.69
5736	NYSE	CRL	Thu, Apr 13, 2023	202.64	206.27	201.42	205.60
5735	NYSE	CRL	Wed, Apr 12, 2023	205.51	205.51	200.31	201.47
5734	NYSE	CRL	Tue, Apr 11, 2023	200.37	203.34	200.37	202.42
5733	NYSE	CRL	Mon, Apr 10, 2023	195.72	199.87	195.68	199.74
5732	NYSE	CRL	Thu, Apr 6, 2023	195.58	196.65	191.49	196.59
5731	NYSE	CRL	Wed, Apr 5, 2023	195.00	198.24	193.86	195.74
5730	NYSE	CRL	Tue, Apr 4, 2023	201.09	201.10	197.01	197.89
5729	NYSE	CRL	Mon, Apr 3, 2023	201.12	202.09	193.82	200.26
5728	NYSE	CRL	Fri, Mar 31, 2023	199.74	202.42	198.53	201.82
5727	NYSE	CRL	Thu, Mar 30, 2023	200.59	201.94	196.85	198.03
5726	NYSE	CRL	Wed, Mar 29, 2023	194.43	197.61	192.01	197.58
5725	NYSE	CRL	Tue, Mar 28, 2023	195.05	196.00	190.96	191.89
5724	NYSE	CRL	Mon, Mar 27, 2023	196.49	198.35	193.50	197.46
5723	NYSE	CRL	Fri, Mar 24, 2023	191.96	195.08	189.56	193.79
5722	NYSE	CRL	Thu, Mar 23, 2023	198.03	200.83	191.25	193.71
5721	NYSE	CRL	Wed, Mar 22, 2023	198.61	202.74	196.15	196.29
5720	NYSE	CRL	Tue, Mar 21, 2023	196.06	199.12	194.10	198.67
5719	NYSE	CRL	Mon, Mar 20, 2023	192.86	195.76	191.23	192.59
5718	NYSE	CRL	Fri, Mar 17, 2023	191.28	193.37	188.86	192.92
5717	NYSE	CRL	Thu, Mar 16, 2023	192.66	196.52	190.22	193.56
5716	NYSE	CRL	Wed, Mar 15, 2023	201.37	201.98	188.85	194.90
5715	NYSE	CRL	Tue, Mar 14, 2023	206.16	210.37	201.97	205.02
5714	NYSE	CRL	Mon, Mar 13, 2023	201.69	206.73	196.24	202.02
5713	NYSE	CRL	Fri, Mar 10, 2023	213.59	213.59	198.98	202.54
5712	NYSE	CRL	Thu, Mar 9, 2023	219.60	224.00	214.84	214.92
5711	NYSE	CRL	Wed, Mar 8, 2023	220.53	221.38	217.87	218.79
5710	NYSE	CRL	Tue, Mar 7, 2023	225.02	226.94	219.92	221.12
5709	NYSE	CRL	Mon, Mar 6, 2023	232.67	233.91	225.45	225.52
5708	NYSE	CRL	Fri, Mar 3, 2023	227.72	232.05	225.91	232.00
5707	NYSE	CRL	Thu, Mar 2, 2023	220.94	227.35	220.72	226.33
5706	NYSE	CRL	Wed, Mar 1, 2023	218.65	223.13	218.52	222.92
5705	NYSE	CRL	Tue, Feb 28, 2023	220.43	223.57	218.27	219.34
5704	NYSE	CRL	Mon, Feb 27, 2023	224.08	228.51	221.57	221.66
5703	NYSE	CRL	Fri, Feb 24, 2023	224.37	225.01	215.00	219.81
5702	NYSE	CRL	Thu, Feb 23, 2023	220.51	228.72	220.51	227.28
5701	NYSE	CRL	Wed, Feb 22, 2023	215.57	221.09	207.01	219.09
5700	NYSE	CRL	Tue, Feb 21, 2023	246.42	247.35	243.01	243.60
5699	NYSE	CRL	Fri, Feb 17, 2023	252.20	252.20	245.45	249.76
5698	NYSE	CRL	Thu, Feb 16, 2023	246.54	257.18	246.54	254.25
5697	NYSE	CRL	Wed, Feb 15, 2023	248.93	253.48	247.94	251.53
5696	NYSE	CRL	Tue, Feb 14, 2023	249.96	255.60	249.91	251.74
5695	NYSE	CRL	Mon, Feb 13, 2023	244.98	253.93	243.67	253.50
5694	NYSE	CRL	Fri, Feb 10, 2023	247.76	251.13	242.79	245.44
5693	NYSE	CRL	Thu, Feb 9, 2023	259.26	259.61	249.24	249.82
5692	NYSE	CRL	Wed, Feb 8, 2023	251.92	262.00	251.89	257.84
5691	NYSE	CRL	Tue, Feb 7, 2023	245.94	253.61	244.90	252.64
5690	NYSE	CRL	Mon, Feb 6, 2023	246.73	250.00	246.22	246.91
5689	NYSE	CRL	Fri, Feb 3, 2023	254.98	258.11	249.00	250.35
5688	NYSE	CRL	Thu, Feb 2, 2023	251.04	260.53	250.00	259.92
5687	NYSE	CRL	Wed, Feb 1, 2023	243.21	248.97	241.26	248.21
5686	NYSE	CRL	Tue, Jan 31, 2023	240.71	243.61	239.36	243.25
5685	NYSE	CRL	Mon, Jan 30, 2023	242.36	244.09	236.92	239.77
5684	NYSE	CRL	Fri, Jan 27, 2023	242.63	246.88	240.14	245.09
5683	NYSE	CRL	Thu, Jan 26, 2023	244.28	245.49	241.68	244.29
5682	NYSE	CRL	Wed, Jan 25, 2023	243.05	245.71	238.38	240.92
5681	NYSE	CRL	Tue, Jan 24, 2023	248.55	252.48	245.14	246.26
5680	NYSE	CRL	Mon, Jan 23, 2023	244.38	254.05	243.15	252.55
5679	NYSE	CRL	Fri, Jan 20, 2023	233.74	243.55	232.80	243.17
5678	NYSE	CRL	Thu, Jan 19, 2023	232.98	234.95	228.04	233.53
5677	NYSE	CRL	Wed, Jan 18, 2023	237.70	241.88	234.46	234.53
5676	NYSE	CRL	Tue, Jan 17, 2023	231.64	238.71	230.89	236.53
5675	NYSE	CRL	Fri, Jan 13, 2023	230.35	234.31	229.92	232.62
5674	NYSE	CRL	Thu, Jan 12, 2023	237.48	242.09	229.70	232.25
5673	NYSE	CRL	Wed, Jan 11, 2023	239.96	250.26	237.73	246.94
5672	NYSE	CRL	Tue, Jan 10, 2023	227.31	234.28	227.31	234.13
5671	NYSE	CRL	Mon, Jan 9, 2023	222.35	230.46	221.58	227.75
5670	NYSE	CRL	Fri, Jan 6, 2023	222.69	222.75	215.11	219.84
5669	NYSE	CRL	Thu, Jan 5, 2023	218.57	220.96	215.48	220.08
5668	NYSE	CRL	Wed, Jan 4, 2023	221.31	222.87	219.36	221.93
5667	NYSE	CRL	Tue, Jan 3, 2023	220.32	220.32	216.12	218.40
5666	NYSE	CRL	Fri, Dec 30, 2022	221.27	222.71	214.77	217.90
5665	NYSE	CRL	Thu, Dec 29, 2022	217.37	224.63	217.37	223.55
5664	NYSE	CRL	Wed, Dec 28, 2022	219.47	222.76	215.01	215.04
5663	NYSE	CRL	Tue, Dec 27, 2022	218.11	221.48	215.14	218.92
5662	NYSE	CRL	Fri, Dec 23, 2022	218.32	219.11	216.22	218.50
5661	NYSE	CRL	Thu, Dec 22, 2022	218.07	218.95	212.24	218.36
5660	NYSE	CRL	Wed, Dec 21, 2022	214.94	221.00	214.14	220.31
5659	NYSE	CRL	Tue, Dec 20, 2022	216.65	218.26	212.72	213.01
5658	NYSE	CRL	Mon, Dec 19, 2022	214.54	219.89	211.09	216.53
5657	NYSE	CRL	Fri, Dec 16, 2022	216.58	218.71	214.11	215.42
5656	NYSE	CRL	Thu, Dec 15, 2022	213.34	234.47	213.28	218.50
5655	NYSE	CRL	Wed, Dec 14, 2022	207.52	215.24	205.66	214.33
5654	NYSE	CRL	Tue, Dec 13, 2022	211.27	211.61	205.59	209.61
5653	NYSE	CRL	Mon, Dec 12, 2022	206.14	206.85	197.03	201.94
5652	NYSE	CRL	Fri, Dec 9, 2022	209.00	214.54	207.54	210.17
5651	NYSE	CRL	Thu, Dec 8, 2022	212.90	215.91	210.07	210.07
5650	NYSE	CRL	Wed, Dec 7, 2022	211.64	215.48	209.45	212.99
5649	NYSE	CRL	Tue, Dec 6, 2022	212.58	216.29	207.23	211.21
5648	NYSE	CRL	Mon, Dec 5, 2022	219.90	220.93	213.51	215.11
5647	NYSE	CRL	Fri, Dec 2, 2022	222.00	224.72	218.00	222.66
5646	NYSE	CRL	Thu, Dec 1, 2022	231.49	232.49	222.70	226.20
5645	NYSE	CRL	Wed, Nov 30, 2022	240.33	241.91	210.36	228.57
5644	NYSE	CRL	Tue, Nov 29, 2022	237.34	243.50	237.00	239.50
5643	NYSE	CRL	Mon, Nov 28, 2022	241.68	242.98	234.21	237.11
5642	NYSE	CRL	Fri, Nov 25, 2022	241.03	243.27	239.43	242.92
5641	NYSE	CRL	Wed, Nov 23, 2022	242.15	244.22	240.65	241.08
5640	NYSE	CRL	Tue, Nov 22, 2022	242.37	242.80	238.98	242.13
5639	NYSE	CRL	Mon, Nov 21, 2022	240.78	242.82	238.27	240.84
5638	NYSE	CRL	Fri, Nov 18, 2022	242.37	243.63	239.21	242.15
5637	NYSE	CRL	Thu, Nov 17, 2022	234.37	238.36	221.73	237.53
5636	NYSE	CRL	Wed, Nov 16, 2022	248.59	248.95	239.30	239.39
5635	NYSE	CRL	Tue, Nov 15, 2022	247.58	252.40	244.72	250.07
5634	NYSE	CRL	Mon, Nov 14, 2022	243.80	248.04	242.31	242.99
5633	NYSE	CRL	Fri, Nov 11, 2022	240.19	248.17	238.08	246.28
5632	NYSE	CRL	Thu, Nov 10, 2022	231.84	240.35	231.84	237.70
5631	NYSE	CRL	Wed, Nov 9, 2022	220.53	228.54	219.79	221.09
5630	NYSE	CRL	Tue, Nov 8, 2022	225.74	229.15	221.26	222.48
5629	NYSE	CRL	Mon, Nov 7, 2022	221.95	226.91	220.56	226.03
5628	NYSE	CRL	Fri, Nov 4, 2022	219.78	220.91	211.39	220.34
5627	NYSE	CRL	Thu, Nov 3, 2022	211.01	219.82	204.46	217.16
5626	NYSE	CRL	Wed, Nov 2, 2022	222.25	233.00	214.95	215.75
5625	NYSE	CRL	Tue, Nov 1, 2022	216.99	216.99	203.43	207.29
5624	NYSE	CRL	Mon, Oct 31, 2022	211.98	215.21	210.27	212.25
5623	NYSE	CRL	Fri, Oct 28, 2022	208.88	214.52	207.66	214.47
5622	NYSE	CRL	Thu, Oct 27, 2022	221.82	221.82	208.05	208.97
5621	NYSE	CRL	Wed, Oct 26, 2022	218.23	224.01	216.69	221.18
5620	NYSE	CRL	Tue, Oct 25, 2022	213.19	223.25	212.13	219.12
5619	NYSE	CRL	Mon, Oct 24, 2022	202.03	203.38	197.67	200.85
5618	NYSE	CRL	Fri, Oct 21, 2022	200.44	200.52	194.53	200.18
5617	NYSE	CRL	Thu, Oct 20, 2022	199.49	203.74	198.22	199.49
5616	NYSE	CRL	Wed, Oct 19, 2022	205.00	205.00	197.50	199.60
5615	NYSE	CRL	Tue, Oct 18, 2022	211.62	213.92	204.49	205.86
5614	NYSE	CRL	Mon, Oct 17, 2022	201.42	206.45	200.73	205.59
5613	NYSE	CRL	Fri, Oct 14, 2022	202.03	203.44	195.31	197.22
5612	NYSE	CRL	Thu, Oct 13, 2022	192.23	201.49	189.76	199.72
5611	NYSE	CRL	Wed, Oct 12, 2022	198.18	198.21	194.25	197.37
5610	NYSE	CRL	Tue, Oct 11, 2022	199.35	200.35	195.45	197.11
5609	NYSE	CRL	Mon, Oct 10, 2022	206.14	206.58	199.54	201.36
5608	NYSE	CRL	Fri, Oct 7, 2022	208.00	209.77	204.71	205.33
5607	NYSE	CRL	Thu, Oct 6, 2022	214.60	215.92	209.34	210.81
5606	NYSE	CRL	Wed, Oct 5, 2022	210.76	216.45	207.21	215.43
5605	NYSE	CRL	Tue, Oct 4, 2022	208.14	213.44	207.31	213.13
5604	NYSE	CRL	Mon, Oct 3, 2022	197.89	206.76	196.48	203.79
5603	NYSE	CRL	Fri, Sep 30, 2022	196.51	206.19	195.49	196.80
5602	NYSE	CRL	Thu, Sep 29, 2022	185.43	190.40	183.75	190.01
5601	NYSE	CRL	Wed, Sep 28, 2022	183.93	189.28	183.92	187.42
5600	NYSE	CRL	Tue, Sep 27, 2022	188.08	189.55	181.36	182.44
5599	NYSE	CRL	Mon, Sep 26, 2022	187.11	190.00	181.43	185.16
5598	NYSE	CRL	Fri, Sep 23, 2022	183.31	188.08	182.02	187.51
5597	NYSE	CRL	Thu, Sep 22, 2022	189.80	190.04	183.23	184.83
5596	NYSE	CRL	Wed, Sep 21, 2022	195.49	197.36	190.53	190.81
5595	NYSE	CRL	Tue, Sep 20, 2022	196.55	197.86	191.27	194.18
5594	NYSE	CRL	Mon, Sep 19, 2022	197.00	200.04	195.12	199.85
5593	NYSE	CRL	Fri, Sep 16, 2022	202.00	203.23	196.90	199.71
5592	NYSE	CRL	Thu, Sep 15, 2022	202.11	210.05	201.28	203.61
5591	NYSE	CRL	Wed, Sep 14, 2022	213.47	214.18	201.45	202.32
5590	NYSE	CRL	Tue, Sep 13, 2022	214.46	217.28	210.00	213.46
5589	NYSE	CRL	Mon, Sep 12, 2022	218.66	224.69	218.39	223.35
5588	NYSE	CRL	Fri, Sep 9, 2022	215.73	219.44	214.75	218.24
5587	NYSE	CRL	Thu, Sep 8, 2022	206.16	213.73	204.30	213.62
5586	NYSE	CRL	Wed, Sep 7, 2022	200.45	209.11	199.24	208.39
5585	NYSE	CRL	Tue, Sep 6, 2022	201.58	201.75	198.00	200.16
5584	NYSE	CRL	Fri, Sep 2, 2022	205.67	208.22	199.30	200.24
5583	NYSE	CRL	Thu, Sep 1, 2022	203.64	204.34	200.44	203.24
5582	NYSE	CRL	Wed, Aug 31, 2022	207.72	207.72	202.75	205.25
5581	NYSE	CRL	Tue, Aug 30, 2022	204.52	207.04	200.90	205.44
5580	NYSE	CRL	Mon, Aug 29, 2022	202.42	205.80	201.22	203.62
5579	NYSE	CRL	Fri, Aug 26, 2022	213.17	213.19	204.22	204.81
5578	NYSE	CRL	Thu, Aug 25, 2022	212.86	214.76	210.56	213.85
5577	NYSE	CRL	Wed, Aug 24, 2022	211.65	211.98	208.89	209.74
5576	NYSE	CRL	Tue, Aug 23, 2022	211.32	213.49	207.03	210.81
5575	NYSE	CRL	Mon, Aug 22, 2022	213.75	218.02	210.70	211.90
5574	NYSE	CRL	Fri, Aug 19, 2022	219.26	220.82	216.29	217.59
5573	NYSE	CRL	Thu, Aug 18, 2022	220.01	221.39	216.80	220.15
5572	NYSE	CRL	Wed, Aug 17, 2022	225.24	227.10	219.37	220.05
5571	NYSE	CRL	Tue, Aug 16, 2022	220.50	229.98	220.40	228.12
5570	NYSE	CRL	Mon, Aug 15, 2022	231.66	235.96	228.70	231.89
5569	NYSE	CRL	Fri, Aug 12, 2022	227.40	233.07	225.72	233.01
5568	NYSE	CRL	Thu, Aug 11, 2022	229.37	241.18	226.20	226.47
5567	NYSE	CRL	Wed, Aug 10, 2022	220.14	226.57	217.50	226.52
5566	NYSE	CRL	Tue, Aug 9, 2022	219.10	219.81	214.15	214.48
5565	NYSE	CRL	Mon, Aug 8, 2022	223.37	227.85	218.94	220.68
5564	NYSE	CRL	Fri, Aug 5, 2022	223.82	227.03	222.99	223.38
5563	NYSE	CRL	Thu, Aug 4, 2022	221.00	232.21	220.96	227.64
5562	NYSE	CRL	Wed, Aug 3, 2022	218.91	225.86	216.24	221.38
5561	NYSE	CRL	Tue, Aug 2, 2022	247.51	250.23	242.97	243.66
5560	NYSE	CRL	Mon, Aug 1, 2022	247.32	250.82	245.52	249.68
5559	NYSE	CRL	Fri, Jul 29, 2022	247.50	250.69	243.32	250.54
5558	NYSE	CRL	Thu, Jul 28, 2022	239.45	247.40	235.61	245.81
5557	NYSE	CRL	Wed, Jul 27, 2022	234.65	238.75	229.53	237.36
5556	NYSE	CRL	Tue, Jul 26, 2022	233.72	233.72	226.02	232.73
5555	NYSE	CRL	Mon, Jul 25, 2022	236.84	237.64	232.01	235.32
5554	NYSE	CRL	Fri, Jul 22, 2022	237.96	238.24	233.19	237.01
5553	NYSE	CRL	Thu, Jul 21, 2022	231.43	238.82	229.53	238.04
5552	NYSE	CRL	Wed, Jul 20, 2022	226.18	231.59	224.64	230.22
5551	NYSE	CRL	Tue, Jul 19, 2022	217.86	226.32	214.18	226.01
5550	NYSE	CRL	Mon, Jul 18, 2022	221.18	223.49	211.45	212.60
5549	NYSE	CRL	Fri, Jul 15, 2022	215.61	221.04	212.00	219.75
5548	NYSE	CRL	Thu, Jul 14, 2022	210.26	212.52	203.72	210.43
5547	NYSE	CRL	Wed, Jul 13, 2022	212.43	216.33	211.60	214.39
5546	NYSE	CRL	Tue, Jul 12, 2022	223.16	226.97	216.53	217.52
5545	NYSE	CRL	Mon, Jul 11, 2022	228.04	230.08	223.45	224.56
5544	NYSE	CRL	Fri, Jul 8, 2022	228.99	234.63	228.12	231.42
5543	NYSE	CRL	Thu, Jul 7, 2022	223.26	230.00	223.26	229.43
5542	NYSE	CRL	Wed, Jul 6, 2022	223.74	228.14	220.62	226.01
5541	NYSE	CRL	Tue, Jul 5, 2022	214.79	223.16	213.82	222.72
5540	NYSE	CRL	Fri, Jul 1, 2022	214.87	219.38	214.09	218.83
5539	NYSE	CRL	Thu, Jun 30, 2022	217.91	218.00	212.59	213.97
5538	NYSE	CRL	Wed, Jun 29, 2022	217.50	219.96	213.37	219.46
5537	NYSE	CRL	Tue, Jun 28, 2022	225.86	226.89	217.29	217.50
5536	NYSE	CRL	Mon, Jun 27, 2022	226.84	227.59	223.57	225.49
5535	NYSE	CRL	Fri, Jun 24, 2022	222.75	226.43	220.23	226.32
5534	NYSE	CRL	Thu, Jun 23, 2022	210.00	222.48	210.00	220.58
5533	NYSE	CRL	Wed, Jun 22, 2022	206.28	211.71	205.98	209.82
5532	NYSE	CRL	Tue, Jun 21, 2022	207.63	210.17	206.04	208.58
5531	NYSE	CRL	Fri, Jun 17, 2022	206.51	210.81	204.05	204.13
5530	NYSE	CRL	Thu, Jun 16, 2022	208.34	208.37	203.44	205.11
5529	NYSE	CRL	Wed, Jun 15, 2022	214.77	217.12	208.33	212.89
5528	NYSE	CRL	Tue, Jun 14, 2022	210.69	211.39	203.37	209.50
5527	NYSE	CRL	Mon, Jun 13, 2022	211.54	213.48	208.73	210.68
5526	NYSE	CRL	Fri, Jun 10, 2022	221.82	221.82	214.67	219.50
5525	NYSE	CRL	Thu, Jun 9, 2022	234.63	235.65	225.41	225.71
5524	NYSE	CRL	Wed, Jun 8, 2022	231.80	239.91	228.92	236.90
5523	NYSE	CRL	Tue, Jun 7, 2022	243.14	248.02	242.71	247.21
5522	NYSE	CRL	Mon, Jun 6, 2022	246.63	247.65	242.40	245.02
5521	NYSE	CRL	Fri, Jun 3, 2022	240.64	245.20	239.09	242.98
5520	NYSE	CRL	Thu, Jun 2, 2022	229.96	245.35	227.81	245.25
5519	NYSE	CRL	Wed, Jun 1, 2022	235.21	237.91	224.17	229.69
5518	NYSE	CRL	Tue, May 31, 2022	242.77	242.77	231.51	234.08
5517	NYSE	CRL	Fri, May 27, 2022	232.62	244.44	231.69	244.41
5516	NYSE	CRL	Thu, May 26, 2022	225.50	231.27	224.16	230.21
5515	NYSE	CRL	Wed, May 25, 2022	221.90	225.39	219.18	223.48
5514	NYSE	CRL	Tue, May 24, 2022	229.59	230.99	221.12	223.35
5513	NYSE	CRL	Mon, May 23, 2022	234.49	234.49	225.93	231.24
5512	NYSE	CRL	Fri, May 20, 2022	234.15	236.06	226.08	232.64
5511	NYSE	CRL	Thu, May 19, 2022	224.32	234.84	223.92	231.77
5510	NYSE	CRL	Wed, May 18, 2022	231.53	234.39	223.96	225.02
5509	NYSE	CRL	Tue, May 17, 2022	237.70	239.80	231.00	236.21
5508	NYSE	CRL	Mon, May 16, 2022	233.24	237.27	229.95	231.20
5507	NYSE	CRL	Fri, May 13, 2022	232.25	239.59	232.01	235.81
5506	NYSE	CRL	Thu, May 12, 2022	219.48	229.50	217.20	226.71
5505	NYSE	CRL	Wed, May 11, 2022	227.71	231.22	221.54	222.31
5504	NYSE	CRL	Tue, May 10, 2022	234.12	236.62	225.25	229.25
5503	NYSE	CRL	Mon, May 9, 2022	238.62	240.12	227.29	228.85
5502	NYSE	CRL	Fri, May 6, 2022	247.38	247.91	239.63	241.96
5501	NYSE	CRL	Thu, May 5, 2022	257.47	257.50	245.35	248.19
5500	NYSE	CRL	Wed, May 4, 2022	265.00	265.00	240.27	257.51
5499	NYSE	CRL	Tue, May 3, 2022	246.23	254.49	245.49	251.19
5498	NYSE	CRL	Mon, May 2, 2022	239.76	245.91	234.80	245.88
5497	NYSE	CRL	Fri, Apr 29, 2022	242.22	252.06	240.54	241.51
5496	NYSE	CRL	Thu, Apr 28, 2022	235.00	245.91	234.61	242.17
5495	NYSE	CRL	Wed, Apr 27, 2022	234.29	241.66	232.45	238.95
5494	NYSE	CRL	Tue, Apr 26, 2022	249.81	253.37	230.62	231.67
5493	NYSE	CRL	Mon, Apr 25, 2022	257.05	259.66	249.69	253.34
5492	NYSE	CRL	Fri, Apr 22, 2022	288.83	288.83	272.55	273.03
5491	NYSE	CRL	Thu, Apr 21, 2022	299.38	301.10	291.07	292.00
5490	NYSE	CRL	Wed, Apr 20, 2022	290.75	297.93	286.45	296.85
5489	NYSE	CRL	Tue, Apr 19, 2022	277.64	290.19	277.23	288.55
5488	NYSE	CRL	Mon, Apr 18, 2022	283.76	284.88	275.49	277.23
5487	NYSE	CRL	Thu, Apr 14, 2022	289.82	290.19	281.59	284.63
5486	NYSE	CRL	Wed, Apr 13, 2022	286.06	291.75	284.77	289.82
5485	NYSE	CRL	Tue, Apr 12, 2022	296.57	296.57	283.48	286.65
5484	NYSE	CRL	Mon, Apr 11, 2022	302.39	302.39	288.84	290.67
5483	NYSE	CRL	Fri, Apr 8, 2022	299.95	308.15	298.77	302.40
5482	NYSE	CRL	Thu, Apr 7, 2022	286.51	303.84	284.48	302.02
5481	NYSE	CRL	Wed, Apr 6, 2022	287.16	287.16	276.94	286.02
5480	NYSE	CRL	Tue, Apr 5, 2022	288.27	291.33	283.59	288.66
5479	NYSE	CRL	Mon, Apr 4, 2022	288.59	291.21	286.00	287.27
5478	NYSE	CRL	Fri, Apr 1, 2022	286.12	291.03	283.97	288.66
5477	NYSE	CRL	Thu, Mar 31, 2022	289.48	292.26	283.93	283.97
5476	NYSE	CRL	Wed, Mar 30, 2022	290.02	292.25	288.17	289.86
5475	NYSE	CRL	Tue, Mar 29, 2022	287.59	292.81	287.59	290.95
5474	NYSE	CRL	Mon, Mar 28, 2022	278.65	282.70	276.42	282.68
5473	NYSE	CRL	Fri, Mar 25, 2022	282.77	283.06	273.00	279.10
5472	NYSE	CRL	Thu, Mar 24, 2022	280.17	281.79	275.67	281.05
5471	NYSE	CRL	Wed, Mar 23, 2022	292.51	292.51	277.63	278.71
5470	NYSE	CRL	Tue, Mar 22, 2022	286.35	297.49	285.99	295.38
5469	NYSE	CRL	Mon, Mar 21, 2022	284.58	289.06	283.01	286.61
5468	NYSE	CRL	Fri, Mar 18, 2022	280.85	291.60	279.68	286.77
5467	NYSE	CRL	Thu, Mar 17, 2022	269.55	281.86	269.31	281.70
5466	NYSE	CRL	Wed, Mar 16, 2022	262.85	271.51	260.01	270.77
5465	NYSE	CRL	Tue, Mar 15, 2022	257.58	260.15	253.81	259.23
5464	NYSE	CRL	Mon, Mar 14, 2022	261.20	268.05	255.34	255.51
5463	NYSE	CRL	Fri, Mar 11, 2022	270.31	270.85	259.33	259.54
5462	NYSE	CRL	Thu, Mar 10, 2022	262.63	267.93	259.28	266.57
5461	NYSE	CRL	Wed, Mar 9, 2022	265.35	271.61	263.27	268.49
5460	NYSE	CRL	Tue, Mar 8, 2022	266.65	266.65	251.30	256.66
5459	NYSE	CRL	Mon, Mar 7, 2022	280.96	280.96	261.82	266.47
5458	NYSE	CRL	Fri, Mar 4, 2022	283.05	285.51	274.88	278.00
5457	NYSE	CRL	Thu, Mar 3, 2022	290.25	290.25	281.05	284.15
5456	NYSE	CRL	Wed, Mar 2, 2022	286.05	289.82	283.78	286.99
5455	NYSE	CRL	Tue, Mar 1, 2022	288.83	292.75	282.46	284.44
5454	NYSE	CRL	Mon, Feb 28, 2022	293.16	293.93	285.33	291.16
5453	NYSE	CRL	Fri, Feb 25, 2022	287.53	296.16	286.04	296.16
5452	NYSE	CRL	Thu, Feb 24, 2022	277.12	291.94	276.33	290.03
5451	NYSE	CRL	Wed, Feb 23, 2022	292.75	296.13	283.18	283.57
5450	NYSE	CRL	Tue, Feb 22, 2022	291.05	293.34	285.37	289.58
5449	NYSE	CRL	Fri, Feb 18, 2022	293.32	299.92	290.13	293.61
5448	NYSE	CRL	Thu, Feb 17, 2022	306.00	306.54	289.02	291.63
5447	NYSE	CRL	Wed, Feb 16, 2022	294.00	308.13	286.97	305.28
5446	NYSE	CRL	Tue, Feb 15, 2022	333.18	334.63	307.68	312.63
5445	NYSE	CRL	Mon, Feb 14, 2022	329.25	331.30	324.62	327.44
5444	NYSE	CRL	Fri, Feb 11, 2022	337.94	344.51	329.69	330.96
5443	NYSE	CRL	Thu, Feb 10, 2022	338.87	348.50	336.66	339.60
5442	NYSE	CRL	Wed, Feb 9, 2022	342.49	349.84	342.49	346.96
5441	NYSE	CRL	Tue, Feb 8, 2022	331.40	341.82	331.40	337.05
5440	NYSE	CRL	Mon, Feb 7, 2022	336.48	340.70	333.71	334.77
5439	NYSE	CRL	Fri, Feb 4, 2022	335.00	338.00	330.55	335.65
5438	NYSE	CRL	Thu, Feb 3, 2022	337.20	342.49	335.45	337.05
5437	NYSE	CRL	Wed, Feb 2, 2022	336.05	346.79	334.18	343.08
5436	NYSE	CRL	Tue, Feb 1, 2022	331.99	337.02	327.33	335.49
5435	NYSE	CRL	Mon, Jan 31, 2022	322.90	329.99	322.87	329.76
5434	NYSE	CRL	Fri, Jan 28, 2022	312.83	321.96	308.12	321.73
5433	NYSE	CRL	Thu, Jan 27, 2022	315.59	319.44	312.08	312.24
5432	NYSE	CRL	Wed, Jan 26, 2022	322.42	324.36	308.50	310.88
5431	NYSE	CRL	Tue, Jan 25, 2022	323.18	323.92	315.13	317.85
5430	NYSE	CRL	Mon, Jan 24, 2022	321.54	330.77	307.35	330.09
5429	NYSE	CRL	Fri, Jan 21, 2022	334.94	335.05	324.03	324.66
5428	NYSE	CRL	Thu, Jan 20, 2022	339.75	345.32	331.61	332.10
5427	NYSE	CRL	Wed, Jan 19, 2022	343.06	349.00	336.14	336.68
5426	NYSE	CRL	Tue, Jan 18, 2022	349.06	350.58	337.26	340.23
5425	NYSE	CRL	Fri, Jan 14, 2022	349.70	356.34	347.14	355.01
5424	NYSE	CRL	Thu, Jan 13, 2022	356.65	359.04	346.71	351.85
5423	NYSE	CRL	Wed, Jan 12, 2022	358.00	366.01	355.85	359.86
5422	NYSE	CRL	Tue, Jan 11, 2022	338.68	360.24	338.68	357.95
5421	NYSE	CRL	Mon, Jan 10, 2022	323.85	334.52	319.20	334.11
5420	NYSE	CRL	Fri, Jan 7, 2022	333.63	338.74	328.52	328.68
5419	NYSE	CRL	Thu, Jan 6, 2022	334.01	339.57	330.17	333.94
5418	NYSE	CRL	Wed, Jan 5, 2022	347.59	348.06	333.77	335.32
5417	NYSE	CRL	Tue, Jan 4, 2022	358.06	360.00	340.99	347.77
5416	NYSE	CRL	Mon, Jan 3, 2022	376.61	376.78	356.78	362.11
5415	NYSE	CRL	Fri, Dec 31, 2021	374.32	379.65	374.32	376.78
5414	NYSE	CRL	Thu, Dec 30, 2021	373.59	379.08	373.59	375.88
5413	NYSE	CRL	Wed, Dec 29, 2021	372.62	375.27	371.00	373.42
5412	NYSE	CRL	Tue, Dec 28, 2021	377.00	377.00	367.06	371.96
5411	NYSE	CRL	Mon, Dec 27, 2021	371.18	376.15	369.31	375.34
5410	NYSE	CRL	Thu, Dec 23, 2021	369.74	371.59	366.17	369.20
5409	NYSE	CRL	Wed, Dec 22, 2021	362.67	369.90	359.90	369.56
5408	NYSE	CRL	Tue, Dec 21, 2021	360.16	361.92	352.93	361.03
5407	NYSE	CRL	Mon, Dec 20, 2021	360.85	362.95	352.27	358.16
5406	NYSE	CRL	Fri, Dec 17, 2021	359.51	367.41	355.77	362.95
5405	NYSE	CRL	Thu, Dec 16, 2021	363.59	368.00	358.84	360.88
5404	NYSE	CRL	Wed, Dec 15, 2021	354.75	362.93	350.85	362.92
5403	NYSE	CRL	Tue, Dec 14, 2021	357.22	358.11	347.74	353.56
5402	NYSE	CRL	Mon, Dec 13, 2021	358.43	365.47	357.13	361.03
5401	NYSE	CRL	Fri, Dec 10, 2021	356.71	365.05	356.46	357.74
5400	NYSE	CRL	Thu, Dec 9, 2021	366.05	369.25	356.50	357.05
5399	NYSE	CRL	Wed, Dec 8, 2021	367.15	371.05	363.18	365.96
5398	NYSE	CRL	Tue, Dec 7, 2021	357.53	367.60	356.99	366.75
5397	NYSE	CRL	Mon, Dec 6, 2021	357.32	358.09	348.00	351.38
5396	NYSE	CRL	Fri, Dec 3, 2021	368.32	368.65	353.36	357.38
5395	NYSE	CRL	Thu, Dec 2, 2021	360.00	370.80	356.34	365.96
5394	NYSE	CRL	Wed, Dec 1, 2021	365.71	373.31	359.31	361.15
5393	NYSE	CRL	Tue, Nov 30, 2021	375.97	378.62	365.06	365.87
5392	NYSE	CRL	Mon, Nov 29, 2021	378.35	381.12	374.34	375.31
5391	NYSE	CRL	Fri, Nov 26, 2021	379.43	385.11	374.13	375.28
5390	NYSE	CRL	Wed, Nov 24, 2021	367.33	377.84	362.79	377.51
5389	NYSE	CRL	Tue, Nov 23, 2021	370.83	374.28	365.57	369.98
5388	NYSE	CRL	Mon, Nov 22, 2021	379.41	379.41	370.01	374.85
5387	NYSE	CRL	Fri, Nov 19, 2021	389.98	396.14	378.14	379.88
5386	NYSE	CRL	Thu, Nov 18, 2021	394.34	395.57	386.89	387.51
5385	NYSE	CRL	Wed, Nov 17, 2021	395.00	395.48	387.75	393.10
5384	NYSE	CRL	Tue, Nov 16, 2021	385.66	397.77	383.93	394.71
5383	NYSE	CRL	Mon, Nov 15, 2021	384.45	390.71	383.42	384.54
5382	NYSE	CRL	Fri, Nov 12, 2021	391.75	393.51	382.33	385.91
5381	NYSE	CRL	Thu, Nov 11, 2021	390.24	392.71	386.60	390.06
5380	NYSE	CRL	Wed, Nov 10, 2021	381.57	389.14	378.29	387.60
5379	NYSE	CRL	Tue, Nov 9, 2021	375.99	384.33	371.31	383.45
5378	NYSE	CRL	Mon, Nov 8, 2021	376.52	378.54	367.37	373.86
5377	NYSE	CRL	Fri, Nov 5, 2021	375.93	377.86	360.95	375.23
5376	NYSE	CRL	Thu, Nov 4, 2021	386.01	387.84	373.79	379.24
5375	NYSE	CRL	Wed, Nov 3, 2021	409.79	409.79	376.26	387.81
5374	NYSE	CRL	Tue, Nov 2, 2021	440.28	441.91	430.56	431.95
5373	NYSE	CRL	Mon, Nov 1, 2021	447.63	448.20	440.16	440.27
5372	NYSE	CRL	Fri, Oct 29, 2021	437.73	449.34	435.98	448.68
5371	NYSE	CRL	Thu, Oct 28, 2021	433.16	439.37	430.89	438.78
5370	NYSE	CRL	Wed, Oct 27, 2021	429.84	435.00	426.40	430.07
5369	NYSE	CRL	Tue, Oct 26, 2021	426.97	431.45	423.09	429.83
5368	NYSE	CRL	Mon, Oct 25, 2021	421.00	424.69	417.88	423.82
5367	NYSE	CRL	Fri, Oct 22, 2021	415.52	421.78	415.03	420.61
5366	NYSE	CRL	Thu, Oct 21, 2021	421.43	421.55	415.56	417.21
5365	NYSE	CRL	Wed, Oct 20, 2021	416.25	423.59	413.92	421.43
5364	NYSE	CRL	Tue, Oct 19, 2021	414.90	420.03	411.54	412.52
5363	NYSE	CRL	Mon, Oct 18, 2021	402.64	414.56	400.93	414.01
5362	NYSE	CRL	Fri, Oct 15, 2021	407.18	409.53	403.53	403.54
5361	NYSE	CRL	Thu, Oct 14, 2021	405.25	410.31	405.16	405.84
5360	NYSE	CRL	Wed, Oct 13, 2021	411.77	412.09	401.82	402.83
5359	NYSE	CRL	Tue, Oct 12, 2021	410.50	413.72	405.38	408.03
5358	NYSE	CRL	Mon, Oct 11, 2021	406.24	411.08	404.97	407.76
5357	NYSE	CRL	Fri, Oct 8, 2021	417.48	417.49	407.76	409.16
5356	NYSE	CRL	Thu, Oct 7, 2021	411.62	423.61	411.62	416.57
5355	NYSE	CRL	Wed, Oct 6, 2021	398.73	408.87	397.05	407.82
5354	NYSE	CRL	Tue, Oct 5, 2021	402.15	405.88	397.04	401.36
5353	NYSE	CRL	Mon, Oct 4, 2021	412.98	412.99	397.00	398.46
5352	NYSE	CRL	Fri, Oct 1, 2021	412.61	418.91	401.01	416.69
5351	NYSE	CRL	Thu, Sep 30, 2021	423.08	430.53	412.26	412.67
5350	NYSE	CRL	Wed, Sep 29, 2021	422.37	425.42	418.64	423.09
5349	NYSE	CRL	Tue, Sep 28, 2021	426.28	427.48	412.66	417.71
5348	NYSE	CRL	Mon, Sep 27, 2021	455.20	455.60	426.58	432.47
5347	NYSE	CRL	Fri, Sep 24, 2021	453.23	460.21	453.04	458.30
5346	NYSE	CRL	Thu, Sep 23, 2021	448.90	458.27	448.21	455.04
5345	NYSE	CRL	Wed, Sep 22, 2021	440.00	448.91	436.84	446.34
5344	NYSE	CRL	Tue, Sep 21, 2021	436.12	442.50	434.00	439.95
5343	NYSE	CRL	Mon, Sep 20, 2021	432.13	440.78	429.20	433.05
5342	NYSE	CRL	Fri, Sep 17, 2021	435.59	441.83	432.56	440.45
5341	NYSE	CRL	Thu, Sep 16, 2021	439.82	441.52	435.49	437.19
5340	NYSE	CRL	Wed, Sep 15, 2021	435.42	440.67	432.32	439.79
5339	NYSE	CRL	Tue, Sep 14, 2021	433.85	441.43	433.85	436.24
5338	NYSE	CRL	Mon, Sep 13, 2021	442.73	443.87	423.97	431.22
5337	NYSE	CRL	Fri, Sep 10, 2021	444.66	446.94	440.86	441.00
5336	NYSE	CRL	Thu, Sep 9, 2021	446.24	447.38	441.29	443.00
5335	NYSE	CRL	Wed, Sep 8, 2021	448.55	450.84	444.21	445.50
5334	NYSE	CRL	Tue, Sep 7, 2021	447.52	450.04	441.91	449.17
5333	NYSE	CRL	Fri, Sep 3, 2021	449.01	450.67	444.79	449.55
5332	NYSE	CRL	Thu, Sep 2, 2021	445.34	450.39	444.74	449.04
5331	NYSE	CRL	Wed, Sep 1, 2021	442.98	445.30	440.89	443.79
5330	NYSE	CRL	Tue, Aug 31, 2021	445.87	447.08	441.23	443.86
5329	NYSE	CRL	Mon, Aug 30, 2021	436.75	445.20	436.75	444.68
5328	NYSE	CRL	Fri, Aug 27, 2021	440.22	443.56	436.05	436.75
5327	NYSE	CRL	Thu, Aug 26, 2021	432.89	439.38	431.20	437.65
5326	NYSE	CRL	Wed, Aug 25, 2021	427.68	433.38	424.63	432.89
5325	NYSE	CRL	Tue, Aug 24, 2021	426.00	429.39	423.34	427.51
5324	NYSE	CRL	Mon, Aug 23, 2021	427.19	431.29	425.19	425.81
5323	NYSE	CRL	Fri, Aug 20, 2021	421.27	425.51	420.55	424.75
5322	NYSE	CRL	Thu, Aug 19, 2021	412.98	424.24	410.19	420.33
5321	NYSE	CRL	Wed, Aug 18, 2021	416.82	423.63	415.80	416.08
5320	NYSE	CRL	Tue, Aug 17, 2021	416.12	417.96	411.28	417.45
5319	NYSE	CRL	Mon, Aug 16, 2021	411.23	416.74	408.46	416.03
5318	NYSE	CRL	Fri, Aug 13, 2021	407.55	411.53	406.88	411.22
5317	NYSE	CRL	Thu, Aug 12, 2021	399.17	408.28	399.17	407.78
5316	NYSE	CRL	Wed, Aug 11, 2021	411.93	411.93	396.99	399.26
5315	NYSE	CRL	Tue, Aug 10, 2021	409.19	411.03	405.53	407.29
5314	NYSE	CRL	Mon, Aug 9, 2021	408.79	411.60	405.04	409.41
5313	NYSE	CRL	Fri, Aug 6, 2021	409.22	411.09	400.15	408.41
5312	NYSE	CRL	Thu, Aug 5, 2021	418.66	418.66	405.21	409.97
5311	NYSE	CRL	Wed, Aug 4, 2021	410.24	420.25	406.09	416.31
5310	NYSE	CRL	Tue, Aug 3, 2021	406.40	412.05	404.31	411.24
5309	NYSE	CRL	Mon, Aug 2, 2021	408.71	410.52	401.63	405.60
5308	NYSE	CRL	Fri, Jul 30, 2021	405.18	410.15	405.14	406.92
5307	NYSE	CRL	Thu, Jul 29, 2021	400.59	407.66	400.59	405.52
5306	NYSE	CRL	Wed, Jul 28, 2021	392.07	401.90	392.00	399.62
5305	NYSE	CRL	Tue, Jul 27, 2021	391.94	393.87	389.13	392.75
5304	NYSE	CRL	Mon, Jul 26, 2021	395.61	397.51	391.03	393.27
5303	NYSE	CRL	Fri, Jul 23, 2021	394.41	397.61	393.40	396.32
5302	NYSE	CRL	Thu, Jul 22, 2021	387.04	393.78	387.04	393.25
5301	NYSE	CRL	Wed, Jul 21, 2021	385.03	386.08	375.36	385.77
5300	NYSE	CRL	Tue, Jul 20, 2021	379.97	386.45	379.88	385.48
5299	NYSE	CRL	Mon, Jul 19, 2021	380.50	384.88	377.31	378.30
5298	NYSE	CRL	Fri, Jul 16, 2021	382.88	384.93	378.52	384.49
5297	NYSE	CRL	Thu, Jul 15, 2021	381.21	383.57	378.89	382.15
5296	NYSE	CRL	Wed, Jul 14, 2021	383.12	384.16	380.33	382.29
5295	NYSE	CRL	Tue, Jul 13, 2021	382.93	385.52	380.27	383.09
5294	NYSE	CRL	Mon, Jul 12, 2021	385.00	386.57	382.47	384.13
5293	NYSE	CRL	Fri, Jul 9, 2021	381.02	384.92	379.58	384.89
5292	NYSE	CRL	Thu, Jul 8, 2021	377.23	382.92	374.74	379.20
5291	NYSE	CRL	Wed, Jul 7, 2021	378.98	384.30	374.43	383.18
5290	NYSE	CRL	Tue, Jul 6, 2021	374.99	378.99	372.52	377.45
5289	NYSE	CRL	Fri, Jul 2, 2021	373.32	374.79	370.80	374.22
5288	NYSE	CRL	Thu, Jul 1, 2021	369.62	373.28	368.43	372.64
5287	NYSE	CRL	Wed, Jun 30, 2021	371.63	372.51	367.87	369.92
5286	NYSE	CRL	Tue, Jun 29, 2021	367.00	371.81	364.87	371.65
5285	NYSE	CRL	Mon, Jun 28, 2021	369.46	369.95	364.82	366.06
5284	NYSE	CRL	Fri, Jun 25, 2021	366.78	369.60	366.78	367.90
5283	NYSE	CRL	Thu, Jun 24, 2021	369.47	370.58	366.22	366.78
5282	NYSE	CRL	Wed, Jun 23, 2021	364.00	368.14	363.28	366.95
5281	NYSE	CRL	Tue, Jun 22, 2021	359.58	364.65	358.35	364.00
5280	NYSE	CRL	Mon, Jun 21, 2021	356.29	361.68	353.61	360.59
5279	NYSE	CRL	Fri, Jun 18, 2021	354.43	357.79	353.14	353.70
5278	NYSE	CRL	Thu, Jun 17, 2021	351.37	359.56	350.39	357.78
5277	NYSE	CRL	Wed, Jun 16, 2021	355.00	355.62	350.21	352.92
5276	NYSE	CRL	Tue, Jun 15, 2021	355.47	356.35	353.04	354.36
5275	NYSE	CRL	Mon, Jun 14, 2021	351.89	355.69	351.89	355.33
5274	NYSE	CRL	Fri, Jun 11, 2021	354.83	354.92	350.17	352.09
5273	NYSE	CRL	Thu, Jun 10, 2021	347.51	354.89	347.14	354.78
5272	NYSE	CRL	Wed, Jun 9, 2021	345.00	347.09	342.68	345.91
5271	NYSE	CRL	Tue, Jun 8, 2021	342.22	343.99	339.91	343.02
5270	NYSE	CRL	Mon, Jun 7, 2021	337.17	341.58	337.13	340.24
5269	NYSE	CRL	Fri, Jun 4, 2021	334.28	337.55	333.95	336.84
5268	NYSE	CRL	Thu, Jun 3, 2021	327.92	333.18	324.94	331.70
5267	NYSE	CRL	Wed, Jun 2, 2021	331.58	333.21	328.50	329.52
5266	NYSE	CRL	Tue, Jun 1, 2021	338.79	338.79	328.28	332.90
5265	NYSE	CRL	Fri, May 28, 2021	333.82	339.76	333.01	337.99
5264	NYSE	CRL	Thu, May 27, 2021	326.19	339.34	325.27	332.20
5263	NYSE	CRL	Wed, May 26, 2021	331.15	333.81	323.07	324.51
5262	NYSE	CRL	Tue, May 25, 2021	333.56	335.81	328.50	329.52
5261	NYSE	CRL	Mon, May 24, 2021	329.72	334.35	327.69	331.17
5260	NYSE	CRL	Fri, May 21, 2021	327.57	333.29	327.01	327.23
5259	NYSE	CRL	Thu, May 20, 2021	321.53	329.85	319.74	326.70
5258	NYSE	CRL	Wed, May 19, 2021	315.30	319.54	313.10	319.00
5257	NYSE	CRL	Tue, May 18, 2021	322.20	323.13	318.65	319.70
5256	NYSE	CRL	Mon, May 17, 2021	329.46	330.70	320.98	322.71
5255	NYSE	CRL	Fri, May 14, 2021	322.61	332.15	322.05	329.07
5254	NYSE	CRL	Thu, May 13, 2021	318.99	324.40	315.51	321.01
5253	NYSE	CRL	Wed, May 12, 2021	318.12	331.99	315.42	316.76
5252	NYSE	CRL	Tue, May 11, 2021	323.29	324.08	316.17	320.50
5251	NYSE	CRL	Mon, May 10, 2021	342.11	342.11	331.14	332.88
5250	NYSE	CRL	Fri, May 7, 2021	337.47	346.51	335.43	342.55
5249	NYSE	CRL	Thu, May 6, 2021	342.40	343.29	333.31	336.84
5248	NYSE	CRL	Wed, May 5, 2021	343.18	349.13	334.00	345.21
5247	NYSE	CRL	Tue, May 4, 2021	330.00	343.47	328.95	338.96
5246	NYSE	CRL	Mon, May 3, 2021	337.12	337.15	330.86	331.95
5245	NYSE	CRL	Fri, Apr 30, 2021	331.65	335.20	330.41	332.45
5244	NYSE	CRL	Thu, Apr 29, 2021	337.07	337.07	331.65	333.87
5243	NYSE	CRL	Wed, Apr 28, 2021	332.41	335.63	328.80	334.80
5242	NYSE	CRL	Tue, Apr 27, 2021	336.50	336.99	332.36	334.37
5241	NYSE	CRL	Mon, Apr 26, 2021	334.09	337.48	332.77	336.44
5240	NYSE	CRL	Fri, Apr 23, 2021	327.64	336.56	327.41	334.34
5239	NYSE	CRL	Thu, Apr 22, 2021	323.01	331.16	322.85	327.70
5238	NYSE	CRL	Wed, Apr 21, 2021	321.55	325.61	318.59	324.02
5237	NYSE	CRL	Tue, Apr 20, 2021	324.13	327.72	320.71	322.37
5236	NYSE	CRL	Mon, Apr 19, 2021	321.95	324.96	321.30	324.59
5235	NYSE	CRL	Fri, Apr 16, 2021	322.08	323.89	316.37	323.38
5234	NYSE	CRL	Thu, Apr 15, 2021	313.38	320.95	312.67	320.37
5233	NYSE	CRL	Wed, Apr 14, 2021	309.96	313.88	306.91	309.17
5232	NYSE	CRL	Tue, Apr 13, 2021	306.34	309.99	304.68	309.82
5231	NYSE	CRL	Mon, Apr 12, 2021	304.69	306.82	302.80	305.23
5230	NYSE	CRL	Fri, Apr 9, 2021	306.56	306.56	300.73	306.40
5229	NYSE	CRL	Thu, Apr 8, 2021	298.48	307.01	298.48	305.20
5228	NYSE	CRL	Wed, Apr 7, 2021	300.43	302.95	292.55	296.53
5227	NYSE	CRL	Tue, Apr 6, 2021	298.00	307.44	297.47	302.19
5226	NYSE	CRL	Mon, Apr 5, 2021	296.49	298.00	293.46	297.89
5225	NYSE	CRL	Thu, Apr 1, 2021	292.01	295.69	290.31	294.17
5224	NYSE	CRL	Wed, Mar 31, 2021	291.02	296.50	288.72	289.83
5223	NYSE	CRL	Tue, Mar 30, 2021	281.64	288.94	279.58	287.96
5222	NYSE	CRL	Mon, Mar 29, 2021	285.95	289.56	282.54	282.95
5221	NYSE	CRL	Fri, Mar 26, 2021	284.54	288.31	277.61	288.04
5220	NYSE	CRL	Thu, Mar 25, 2021	274.83	283.79	273.52	281.95
5219	NYSE	CRL	Wed, Mar 24, 2021	279.83	281.64	275.76	276.21
5218	NYSE	CRL	Tue, Mar 23, 2021	288.18	289.91	279.93	280.31
5217	NYSE	CRL	Mon, Mar 22, 2021	285.97	291.70	285.23	288.13
5216	NYSE	CRL	Fri, Mar 19, 2021	287.98	292.00	286.03	286.68
5215	NYSE	CRL	Thu, Mar 18, 2021	291.02	293.03	287.19	288.28
5214	NYSE	CRL	Wed, Mar 17, 2021	286.36	294.06	284.42	292.70
5213	NYSE	CRL	Tue, Mar 16, 2021	293.75	294.69	285.30	288.53
5212	NYSE	CRL	Mon, Mar 15, 2021	285.88	294.29	285.88	292.09
5211	NYSE	CRL	Fri, Mar 12, 2021	282.35	286.93	279.66	286.79
5210	NYSE	CRL	Thu, Mar 11, 2021	280.05	287.00	279.61	285.00
5209	NYSE	CRL	Wed, Mar 10, 2021	281.61	284.53	276.06	276.59
5208	NYSE	CRL	Tue, Mar 9, 2021	276.59	280.00	276.35	278.44
5207	NYSE	CRL	Mon, Mar 8, 2021	273.71	278.91	270.05	270.97
5206	NYSE	CRL	Fri, Mar 5, 2021	269.59	274.81	259.02	273.82
5205	NYSE	CRL	Thu, Mar 4, 2021	276.25	279.10	264.25	268.16
5204	NYSE	CRL	Wed, Mar 3, 2021	285.88	286.14	276.71	278.27
5203	NYSE	CRL	Tue, Mar 2, 2021	290.00	291.46	286.81	287.46
5202	NYSE	CRL	Mon, Mar 1, 2021	290.00	290.90	287.61	289.61
5201	NYSE	CRL	Fri, Feb 26, 2021	282.05	288.12	277.34	286.14
5200	NYSE	CRL	Thu, Feb 25, 2021	289.00	289.63	278.23	280.18
5199	NYSE	CRL	Wed, Feb 24, 2021	282.39	289.18	278.83	288.22
5198	NYSE	CRL	Tue, Feb 23, 2021	280.20	284.83	274.51	282.98
5197	NYSE	CRL	Mon, Feb 22, 2021	285.79	286.09	279.12	283.59
5196	NYSE	CRL	Fri, Feb 19, 2021	293.25	295.40	286.85	289.55
5195	NYSE	CRL	Thu, Feb 18, 2021	297.67	297.67	287.31	292.51
5194	NYSE	CRL	Wed, Feb 17, 2021	285.96	303.79	284.97	299.48
5193	NYSE	CRL	Tue, Feb 16, 2021	293.41	295.77	285.55	286.74
5192	NYSE	CRL	Fri, Feb 12, 2021	289.84	294.25	287.98	292.80
5191	NYSE	CRL	Thu, Feb 11, 2021	282.02	289.59	280.49	289.25
5190	NYSE	CRL	Wed, Feb 10, 2021	280.70	286.87	280.23	280.55
5189	NYSE	CRL	Tue, Feb 9, 2021	276.64	280.48	275.62	277.85
5188	NYSE	CRL	Mon, Feb 8, 2021	278.15	278.78	273.54	276.65
5187	NYSE	CRL	Fri, Feb 5, 2021	273.13	275.96	271.17	275.76
5186	NYSE	CRL	Thu, Feb 4, 2021	267.76	271.98	265.90	269.96
5185	NYSE	CRL	Wed, Feb 3, 2021	271.57	272.41	265.07	267.85
5184	NYSE	CRL	Tue, Feb 2, 2021	269.83	274.76	269.74	272.40
5183	NYSE	CRL	Mon, Feb 1, 2021	262.11	267.62	260.11	266.00
5182	NYSE	CRL	Fri, Jan 29, 2021	260.77	262.54	257.02	259.05
5181	NYSE	CRL	Thu, Jan 28, 2021	256.60	265.05	253.04	260.88
5180	NYSE	CRL	Wed, Jan 27, 2021	260.26	261.97	249.48	252.87
5179	NYSE	CRL	Tue, Jan 26, 2021	273.06	273.91	265.06	265.48
5178	NYSE	CRL	Mon, Jan 25, 2021	281.52	283.25	271.85	273.54
5177	NYSE	CRL	Fri, Jan 22, 2021	280.21	282.09	277.36	280.18
5176	NYSE	CRL	Thu, Jan 21, 2021	284.60	284.60	279.97	281.24
5175	NYSE	CRL	Wed, Jan 20, 2021	279.63	283.60	278.38	282.94
5174	NYSE	CRL	Tue, Jan 19, 2021	275.72	280.10	274.14	278.89
5173	NYSE	CRL	Fri, Jan 15, 2021	266.27	273.99	265.01	273.72
5172	NYSE	CRL	Thu, Jan 14, 2021	267.09	273.03	266.50	266.91
5171	NYSE	CRL	Wed, Jan 13, 2021	267.31	268.55	264.19	267.49
5170	NYSE	CRL	Tue, Jan 12, 2021	277.08	278.08	265.94	268.24
5169	NYSE	CRL	Mon, Jan 11, 2021	270.34	276.87	268.20	276.31
5168	NYSE	CRL	Fri, Jan 8, 2021	263.19	271.73	263.19	271.01
5167	NYSE	CRL	Thu, Jan 7, 2021	257.54	263.37	256.65	263.16
5166	NYSE	CRL	Wed, Jan 6, 2021	249.60	256.68	249.60	254.76
5165	NYSE	CRL	Tue, Jan 5, 2021	249.69	255.25	248.14	252.59
5164	NYSE	CRL	Mon, Jan 4, 2021	251.81	255.45	243.37	249.67
5163	NYSE	CRL	Thu, Dec 31, 2020	248.58	250.93	245.51	249.86
5162	NYSE	CRL	Wed, Dec 30, 2020	250.47	253.13	246.83	248.59
5161	NYSE	CRL	Tue, Dec 29, 2020	249.10	250.19	243.87	248.64
5160	NYSE	CRL	Mon, Dec 28, 2020	254.94	254.94	246.45	247.17
5159	NYSE	CRL	Thu, Dec 24, 2020	251.79	252.78	250.07	251.71
5158	NYSE	CRL	Wed, Dec 23, 2020	253.70	254.25	249.30	251.80
5157	NYSE	CRL	Tue, Dec 22, 2020	250.72	254.28	246.81	252.62
5156	NYSE	CRL	Mon, Dec 21, 2020	245.01	250.74	240.16	250.72
5155	NYSE	CRL	Fri, Dec 18, 2020	249.89	250.58	246.62	248.97
5154	NYSE	CRL	Thu, Dec 17, 2020	242.03	247.23	241.48	247.06
5153	NYSE	CRL	Wed, Dec 16, 2020	242.18	242.43	237.30	240.16
5152	NYSE	CRL	Tue, Dec 15, 2020	242.27	243.12	238.14	243.08
5151	NYSE	CRL	Mon, Dec 14, 2020	237.27	242.34	237.27	240.07
5150	NYSE	CRL	Fri, Dec 11, 2020	239.35	239.53	233.78	236.27
5149	NYSE	CRL	Thu, Dec 10, 2020	239.50	243.10	238.16	239.77
5148	NYSE	CRL	Wed, Dec 9, 2020	241.63	242.57	239.00	240.34
5147	NYSE	CRL	Tue, Dec 8, 2020	237.41	242.80	235.01	242.09
5146	NYSE	CRL	Mon, Dec 7, 2020	238.07	240.29	235.90	236.37
5145	NYSE	CRL	Fri, Dec 4, 2020	235.26	238.45	234.11	237.42
5144	NYSE	CRL	Thu, Dec 3, 2020	235.09	238.78	234.54	234.99
5143	NYSE	CRL	Wed, Dec 2, 2020	236.07	236.86	232.82	235.46
5142	NYSE	CRL	Tue, Dec 1, 2020	236.65	238.17	234.23	237.26
5141	NYSE	CRL	Mon, Nov 30, 2020	232.19	236.17	230.48	234.52
5140	NYSE	CRL	Fri, Nov 27, 2020	226.35	230.16	226.07	230.16
5139	NYSE	CRL	Wed, Nov 25, 2020	225.25	226.85	224.52	226.35
5138	NYSE	CRL	Tue, Nov 24, 2020	232.09	232.28	224.06	224.68
5137	NYSE	CRL	Mon, Nov 23, 2020	232.67	233.95	230.50	232.01
5136	NYSE	CRL	Fri, Nov 20, 2020	232.81	235.74	231.44	232.54
5135	NYSE	CRL	Thu, Nov 19, 2020	234.47	235.88	232.60	233.46
5134	NYSE	CRL	Wed, Nov 18, 2020	236.50	237.29	233.83	234.11
5133	NYSE	CRL	Tue, Nov 17, 2020	237.39	237.80	233.20	235.98
5132	NYSE	CRL	Mon, Nov 16, 2020	238.18	242.00	236.73	238.00
5131	NYSE	CRL	Fri, Nov 13, 2020	238.42	240.17	234.31	239.01
5130	NYSE	CRL	Thu, Nov 12, 2020	236.58	238.14	235.56	237.46
5129	NYSE	CRL	Wed, Nov 11, 2020	231.97	235.86	230.92	235.66
5128	NYSE	CRL	Tue, Nov 10, 2020	236.00	236.00	224.31	228.74
5127	NYSE	CRL	Mon, Nov 9, 2020	256.83	257.88	235.97	237.26
5126	NYSE	CRL	Fri, Nov 6, 2020	252.00	252.70	248.77	250.66
5125	NYSE	CRL	Thu, Nov 5, 2020	253.79	254.45	249.80	251.58
5124	NYSE	CRL	Wed, Nov 4, 2020	240.50	252.12	240.50	249.27
5123	NYSE	CRL	Tue, Nov 3, 2020	234.99	238.42	234.00	237.45
5122	NYSE	CRL	Mon, Nov 2, 2020	230.56	234.98	230.56	232.82
5121	NYSE	CRL	Fri, Oct 30, 2020	228.80	229.74	220.87	227.70
5120	NYSE	CRL	Thu, Oct 29, 2020	221.20	234.71	219.79	228.94
5119	NYSE	CRL	Wed, Oct 28, 2020	225.00	225.25	221.90	222.00
5118	NYSE	CRL	Tue, Oct 27, 2020	231.04	234.19	228.75	229.26
5117	NYSE	CRL	Mon, Oct 26, 2020	229.98	232.03	227.40	230.18
5116	NYSE	CRL	Fri, Oct 23, 2020	234.28	235.60	230.20	232.81
5115	NYSE	CRL	Thu, Oct 22, 2020	229.49	234.80	229.49	233.93
5114	NYSE	CRL	Wed, Oct 21, 2020	234.90	235.12	228.94	229.09
5113	NYSE	CRL	Tue, Oct 20, 2020	234.42	238.51	233.41	233.53
5112	NYSE	CRL	Mon, Oct 19, 2020	241.20	242.79	232.56	233.13
5111	NYSE	CRL	Fri, Oct 16, 2020	244.39	246.03	239.93	240.29
5110	NYSE	CRL	Thu, Oct 15, 2020	241.79	245.95	240.90	242.15
5109	NYSE	CRL	Wed, Oct 14, 2020	246.21	250.29	244.29	244.64
5108	NYSE	CRL	Tue, Oct 13, 2020	242.23	245.93	241.80	244.98
5107	NYSE	CRL	Mon, Oct 12, 2020	244.99	244.99	241.16	243.27
5106	NYSE	CRL	Fri, Oct 9, 2020	238.98	243.46	238.36	242.57
5105	NYSE	CRL	Thu, Oct 8, 2020	238.40	238.63	235.14	236.49
5104	NYSE	CRL	Wed, Oct 7, 2020	236.05	237.73	235.39	237.35
5103	NYSE	CRL	Tue, Oct 6, 2020	235.67	236.35	231.55	233.38
5102	NYSE	CRL	Mon, Oct 5, 2020	232.07	235.99	231.95	234.97
5101	NYSE	CRL	Fri, Oct 2, 2020	226.87	231.97	226.62	228.87
5100	NYSE	CRL	Thu, Oct 1, 2020	228.02	230.64	227.15	230.46
5099	NYSE	CRL	Wed, Sep 30, 2020	222.08	227.44	221.55	226.45
5098	NYSE	CRL	Tue, Sep 29, 2020	224.19	225.92	222.53	222.93
5097	NYSE	CRL	Mon, Sep 28, 2020	219.54	224.30	219.09	223.42
5096	NYSE	CRL	Fri, Sep 25, 2020	210.89	217.58	209.59	216.77
5095	NYSE	CRL	Thu, Sep 24, 2020	210.86	212.47	205.97	211.83
5094	NYSE	CRL	Wed, Sep 23, 2020	216.81	218.81	212.17	212.55
5093	NYSE	CRL	Tue, Sep 22, 2020	218.17	218.78	213.69	217.33
5092	NYSE	CRL	Mon, Sep 21, 2020	214.44	218.43	210.04	217.93
5091	NYSE	CRL	Fri, Sep 18, 2020	219.99	220.48	216.30	219.61
5090	NYSE	CRL	Thu, Sep 17, 2020	219.40	221.17	215.60	218.15
5089	NYSE	CRL	Wed, Sep 16, 2020	226.50	226.71	219.64	221.98
5088	NYSE	CRL	Tue, Sep 15, 2020	221.96	228.86	221.89	225.30
5087	NYSE	CRL	Mon, Sep 14, 2020	220.33	221.39	218.20	220.01
5086	NYSE	CRL	Fri, Sep 11, 2020	216.39	220.00	215.05	217.51
5085	NYSE	CRL	Thu, Sep 10, 2020	216.28	218.67	214.20	214.96
5084	NYSE	CRL	Wed, Sep 9, 2020	206.44	211.20	205.40	209.89
5083	NYSE	CRL	Tue, Sep 8, 2020	202.45	206.96	199.59	202.95
5082	NYSE	CRL	Fri, Sep 4, 2020	209.29	210.12	197.33	204.64
5081	NYSE	CRL	Thu, Sep 3, 2020	219.00	219.88	204.42	207.91
5080	NYSE	CRL	Wed, Sep 2, 2020	216.48	220.49	214.32	220.11
5079	NYSE	CRL	Tue, Sep 1, 2020	219.40	219.40	215.87	216.05
5078	NYSE	CRL	Mon, Aug 31, 2020	218.27	220.74	215.96	218.95
5077	NYSE	CRL	Fri, Aug 28, 2020	216.66	218.24	216.20	217.46
5076	NYSE	CRL	Thu, Aug 27, 2020	217.76	218.39	214.72	217.15
5075	NYSE	CRL	Wed, Aug 26, 2020	218.11	218.98	215.15	218.60
5074	NYSE	CRL	Tue, Aug 25, 2020	215.13	217.36	213.71	217.06
5073	NYSE	CRL	Mon, Aug 24, 2020	218.41	218.98	215.12	215.41
5072	NYSE	CRL	Fri, Aug 21, 2020	214.43	216.63	212.95	216.37
5071	NYSE	CRL	Thu, Aug 20, 2020	213.51	216.60	213.51	214.71
5070	NYSE	CRL	Wed, Aug 19, 2020	217.83	218.37	214.57	215.10
5069	NYSE	CRL	Tue, Aug 18, 2020	218.82	219.25	216.11	217.15
5068	NYSE	CRL	Mon, Aug 17, 2020	215.97	219.58	215.97	218.45
5067	NYSE	CRL	Fri, Aug 14, 2020	215.68	217.69	212.84	214.49
5066	NYSE	CRL	Thu, Aug 13, 2020	218.11	219.91	215.94	217.36
5065	NYSE	CRL	Wed, Aug 12, 2020	211.54	220.54	211.22	219.65
5064	NYSE	CRL	Tue, Aug 11, 2020	218.88	220.62	210.09	210.24
5063	NYSE	CRL	Mon, Aug 10, 2020	221.93	221.97	216.30	218.76
5062	NYSE	CRL	Fri, Aug 7, 2020	217.30	221.64	215.71	221.60
5061	NYSE	CRL	Thu, Aug 6, 2020	219.18	220.00	213.18	217.80
5060	NYSE	CRL	Wed, Aug 5, 2020	206.68	220.01	204.56	217.97
5059	NYSE	CRL	Tue, Aug 4, 2020	207.17	207.17	201.98	203.92
5058	NYSE	CRL	Mon, Aug 3, 2020	201.80	208.44	201.00	207.57
5057	NYSE	CRL	Fri, Jul 31, 2020	201.31	202.24	195.48	198.99
5056	NYSE	CRL	Thu, Jul 30, 2020	197.09	203.26	197.09	201.31
5055	NYSE	CRL	Wed, Jul 29, 2020	198.75	201.11	198.25	199.58
5054	NYSE	CRL	Tue, Jul 28, 2020	198.93	200.61	197.19	197.37
5053	NYSE	CRL	Mon, Jul 27, 2020	194.20	200.44	193.44	199.93
5052	NYSE	CRL	Fri, Jul 24, 2020	196.62	197.01	192.13	192.83
5051	NYSE	CRL	Thu, Jul 23, 2020	198.78	202.95	197.02	198.20
5050	NYSE	CRL	Wed, Jul 22, 2020	197.78	200.66	196.66	198.16
5049	NYSE	CRL	Tue, Jul 21, 2020	199.20	201.07	197.75	198.02
5048	NYSE	CRL	Mon, Jul 20, 2020	196.50	198.80	195.29	197.94
5047	NYSE	CRL	Fri, Jul 17, 2020	192.60	197.47	192.37	196.26
5046	NYSE	CRL	Thu, Jul 16, 2020	193.03	193.20	190.02	190.70
5045	NYSE	CRL	Wed, Jul 15, 2020	190.00	195.15	189.44	193.45
5044	NYSE	CRL	Tue, Jul 14, 2020	179.61	188.24	179.57	187.45
5043	NYSE	CRL	Mon, Jul 13, 2020	182.72	186.06	180.17	180.51
5042	NYSE	CRL	Fri, Jul 10, 2020	185.01	185.04	180.56	181.25
5041	NYSE	CRL	Thu, Jul 9, 2020	184.95	186.69	181.36	185.13
5040	NYSE	CRL	Wed, Jul 8, 2020	182.44	186.64	182.44	185.09
5039	NYSE	CRL	Tue, Jul 7, 2020	180.59	183.70	178.75	181.41
5038	NYSE	CRL	Mon, Jul 6, 2020	179.16	182.00	177.58	181.80
5037	NYSE	CRL	Thu, Jul 2, 2020	177.00	177.70	174.82	176.92
5036	NYSE	CRL	Wed, Jul 1, 2020	177.70	178.60	175.00	175.56
5035	NYSE	CRL	Tue, Jun 30, 2020	169.92	175.03	169.10	174.35
5034	NYSE	CRL	Mon, Jun 29, 2020	170.41	171.59	167.55	169.00
5033	NYSE	CRL	Fri, Jun 26, 2020	173.31	174.46	168.55	169.98
5032	NYSE	CRL	Thu, Jun 25, 2020	170.30	173.95	167.65	173.60
5031	NYSE	CRL	Wed, Jun 24, 2020	174.46	175.05	165.76	170.64
5030	NYSE	CRL	Tue, Jun 23, 2020	177.35	177.35	174.34	175.01
5029	NYSE	CRL	Mon, Jun 22, 2020	177.19	177.20	173.86	174.99
5028	NYSE	CRL	Fri, Jun 19, 2020	180.31	181.44	177.07	177.19
5027	NYSE	CRL	Thu, Jun 18, 2020	176.75	179.36	176.75	178.56
5026	NYSE	CRL	Wed, Jun 17, 2020	181.91	181.91	177.48	178.15
5025	NYSE	CRL	Tue, Jun 16, 2020	184.24	185.89	179.50	180.31
5024	NYSE	CRL	Mon, Jun 15, 2020	176.15	180.53	174.81	179.74
5023	NYSE	CRL	Fri, Jun 12, 2020	179.09	180.74	174.50	179.60
5022	NYSE	CRL	Thu, Jun 11, 2020	177.67	177.97	173.30	174.48
5021	NYSE	CRL	Wed, Jun 10, 2020	181.38	183.20	180.17	181.71
5020	NYSE	CRL	Tue, Jun 9, 2020	184.00	185.11	179.02	180.33
5019	NYSE	CRL	Mon, Jun 8, 2020	177.26	185.35	177.26	185.04
5018	NYSE	CRL	Fri, Jun 5, 2020	186.58	188.09	177.45	178.43
5017	NYSE	CRL	Thu, Jun 4, 2020	188.26	189.81	181.77	183.43
5016	NYSE	CRL	Wed, Jun 3, 2020	184.90	189.85	184.90	189.72
5015	NYSE	CRL	Tue, Jun 2, 2020	180.74	183.54	178.51	183.35
5014	NYSE	CRL	Mon, Jun 1, 2020	179.00	181.71	177.01	179.82
5013	NYSE	CRL	Fri, May 29, 2020	176.21	179.98	174.05	179.66
5012	NYSE	CRL	Thu, May 28, 2020	175.37	176.17	172.47	176.13
5011	NYSE	CRL	Wed, May 27, 2020	173.38	174.74	165.10	174.58
5010	NYSE	CRL	Tue, May 26, 2020	178.10	178.10	170.70	171.38
5009	NYSE	CRL	Fri, May 22, 2020	174.43	175.43	172.37	173.61
5008	NYSE	CRL	Thu, May 21, 2020	175.90	176.56	173.34	175.23
5007	NYSE	CRL	Wed, May 20, 2020	172.78	176.38	171.74	175.86
5006	NYSE	CRL	Tue, May 19, 2020	170.91	173.42	169.87	169.88
5005	NYSE	CRL	Mon, May 18, 2020	173.47	176.60	171.19	171.78
5004	NYSE	CRL	Fri, May 15, 2020	162.77	169.93	161.88	169.81
5003	NYSE	CRL	Thu, May 14, 2020	158.51	163.51	157.39	163.00
5002	NYSE	CRL	Wed, May 13, 2020	165.41	165.91	159.24	160.89
5001	NYSE	CRL	Tue, May 12, 2020	164.39	166.70	160.57	160.96
5000	NYSE	CRL	Mon, May 11, 2020	157.70	164.78	157.52	164.24
4999	NYSE	CRL	Fri, May 8, 2020	160.00	160.15	157.11	159.56
4998	NYSE	CRL	Thu, May 7, 2020	144.33	157.28	144.33	156.56
4997	NYSE	CRL	Wed, May 6, 2020	141.94	144.54	140.55	143.66
4996	NYSE	CRL	Tue, May 5, 2020	140.47	143.07	139.76	141.04
4995	NYSE	CRL	Mon, May 4, 2020	137.43	139.12	136.00	138.35
4994	NYSE	CRL	Fri, May 1, 2020	141.51	141.56	137.41	138.59
4993	NYSE	CRL	Thu, Apr 30, 2020	144.84	146.31	142.59	144.67
4992	NYSE	CRL	Wed, Apr 29, 2020	143.55	147.21	141.43	145.96
4991	NYSE	CRL	Tue, Apr 28, 2020	141.94	142.45	136.81	139.95
4990	NYSE	CRL	Mon, Apr 27, 2020	138.48	141.63	136.67	140.23
4989	NYSE	CRL	Fri, Apr 24, 2020	136.46	137.52	133.57	136.95
4988	NYSE	CRL	Thu, Apr 23, 2020	138.68	142.04	135.31	135.45
4987	NYSE	CRL	Wed, Apr 22, 2020	138.25	138.44	135.53	137.12
4986	NYSE	CRL	Tue, Apr 21, 2020	135.30	137.93	133.88	135.06
4985	NYSE	CRL	Mon, Apr 20, 2020	142.50	147.10	142.50	144.26
4984	NYSE	CRL	Fri, Apr 17, 2020	143.98	147.47	142.45	144.98
4983	NYSE	CRL	Thu, Apr 16, 2020	140.64	141.52	136.51	139.56
4982	NYSE	CRL	Wed, Apr 15, 2020	138.72	141.52	136.98	139.43
4981	NYSE	CRL	Tue, Apr 14, 2020	142.77	143.97	141.02	142.59
4980	NYSE	CRL	Mon, Apr 13, 2020	138.08	140.81	135.32	139.61
4979	NYSE	CRL	Thu, Apr 9, 2020	144.71	147.06	137.52	138.96
4978	NYSE	CRL	Wed, Apr 8, 2020	135.66	142.49	133.69	141.43
4977	NYSE	CRL	Tue, Apr 7, 2020	137.83	137.92	132.42	133.33
4976	NYSE	CRL	Mon, Apr 6, 2020	125.84	132.99	125.46	132.81
4975	NYSE	CRL	Fri, Apr 3, 2020	121.11	122.63	117.93	118.84
4974	NYSE	CRL	Thu, Apr 2, 2020	118.01	122.76	116.42	121.58
4973	NYSE	CRL	Wed, Apr 1, 2020	121.01	123.44	117.21	119.61
4972	NYSE	CRL	Tue, Mar 31, 2020	131.89	131.89	124.36	126.21
4971	NYSE	CRL	Mon, Mar 30, 2020	132.00	132.00	124.14	129.99
4970	NYSE	CRL	Fri, Mar 27, 2020	130.00	130.00	121.39	126.23
4969	NYSE	CRL	Thu, Mar 26, 2020	121.03	130.23	121.03	130.01
4968	NYSE	CRL	Wed, Mar 25, 2020	109.67	122.36	108.96	119.35
4967	NYSE	CRL	Tue, Mar 24, 2020	105.50	111.97	105.50	110.12
4966	NYSE	CRL	Mon, Mar 23, 2020	104.07	104.53	97.23	100.50
4965	NYSE	CRL	Fri, Mar 20, 2020	111.97	113.50	103.03	105.78
4964	NYSE	CRL	Thu, Mar 19, 2020	98.01	110.59	95.58	108.76
4963	NYSE	CRL	Wed, Mar 18, 2020	103.37	109.05	97.59	98.90
4962	NYSE	CRL	Tue, Mar 17, 2020	106.10	119.04	99.73	112.00
4961	NYSE	CRL	Mon, Mar 16, 2020	119.68	119.68	103.72	104.66
4960	NYSE	CRL	Fri, Mar 13, 2020	130.83	132.06	117.84	128.93
4959	NYSE	CRL	Thu, Mar 12, 2020	127.85	132.56	118.90	124.10
4958	NYSE	CRL	Wed, Mar 11, 2020	143.43	143.50	135.58	136.60
4957	NYSE	CRL	Tue, Mar 10, 2020	146.92	149.15	142.10	147.33
4956	NYSE	CRL	Mon, Mar 9, 2020	148.43	148.43	140.00	142.81
4955	NYSE	CRL	Fri, Mar 6, 2020	157.29	158.35	150.97	155.09
4954	NYSE	CRL	Thu, Mar 5, 2020	164.65	165.24	160.48	161.63
4953	NYSE	CRL	Wed, Mar 4, 2020	164.90	168.24	163.59	168.00
4952	NYSE	CRL	Tue, Mar 3, 2020	165.05	167.94	159.76	161.51
4951	NYSE	CRL	Mon, Mar 2, 2020	156.79	164.48	154.19	164.30
4950	NYSE	CRL	Fri, Feb 28, 2020	153.25	157.01	152.55	155.57
4949	NYSE	CRL	Thu, Feb 27, 2020	158.25	164.00	154.48	158.39
4948	NYSE	CRL	Wed, Feb 26, 2020	162.59	164.87	159.88	161.05
4947	NYSE	CRL	Tue, Feb 25, 2020	167.98	168.52	161.04	162.46
4946	NYSE	CRL	Mon, Feb 24, 2020	167.83	168.79	166.04	167.51
4945	NYSE	CRL	Fri, Feb 21, 2020	174.77	174.77	173.06	173.64
4944	NYSE	CRL	Thu, Feb 20, 2020	177.85	178.54	174.20	175.43
4943	NYSE	CRL	Wed, Feb 19, 2020	176.49	179.38	175.74	178.34
4942	NYSE	CRL	Tue, Feb 18, 2020	175.61	176.51	174.35	175.92
4941	NYSE	CRL	Fri, Feb 14, 2020	172.77	176.89	171.35	176.48
4940	NYSE	CRL	Thu, Feb 13, 2020	170.13	173.01	169.63	172.30
4939	NYSE	CRL	Wed, Feb 12, 2020	173.33	174.36	168.51	171.33
4938	NYSE	CRL	Tue, Feb 11, 2020	166.57	175.25	166.57	173.32
4937	NYSE	CRL	Mon, Feb 10, 2020	155.86	157.82	155.86	157.74
4936	NYSE	CRL	Fri, Feb 7, 2020	158.49	159.35	155.04	155.99
4935	NYSE	CRL	Thu, Feb 6, 2020	158.64	159.74	157.61	159.07
4934	NYSE	CRL	Wed, Feb 5, 2020	158.71	159.72	157.66	157.81
4933	NYSE	CRL	Tue, Feb 4, 2020	157.25	158.19	156.69	156.75
4932	NYSE	CRL	Mon, Feb 3, 2020	155.68	156.89	155.09	155.30
4931	NYSE	CRL	Fri, Jan 31, 2020	156.30	156.54	153.82	154.58
4930	NYSE	CRL	Thu, Jan 30, 2020	156.41	157.03	155.24	156.91
4929	NYSE	CRL	Wed, Jan 29, 2020	157.37	159.02	157.07	157.71
4928	NYSE	CRL	Tue, Jan 28, 2020	155.30	157.22	154.03	156.93
4927	NYSE	CRL	Mon, Jan 27, 2020	153.48	156.01	152.32	154.57
4926	NYSE	CRL	Fri, Jan 24, 2020	157.17	157.55	154.66	155.30
4925	NYSE	CRL	Thu, Jan 23, 2020	158.38	159.13	156.57	156.70
4924	NYSE	CRL	Wed, Jan 22, 2020	158.18	159.20	158.02	158.83
4923	NYSE	CRL	Tue, Jan 21, 2020	159.44	161.03	157.81	158.00
4922	NYSE	CRL	Fri, Jan 17, 2020	160.08	160.84	158.08	159.78
4921	NYSE	CRL	Thu, Jan 16, 2020	159.69	160.28	157.57	159.96
4920	NYSE	CRL	Wed, Jan 15, 2020	159.60	160.87	157.84	158.84
4919	NYSE	CRL	Tue, Jan 14, 2020	158.65	161.39	158.01	159.61
4918	NYSE	CRL	Mon, Jan 13, 2020	159.00	159.31	157.78	159.10
4917	NYSE	CRL	Fri, Jan 10, 2020	159.60	160.26	157.47	157.89
4916	NYSE	CRL	Thu, Jan 9, 2020	156.23	157.69	155.30	157.05
4915	NYSE	CRL	Wed, Jan 8, 2020	155.35	157.04	154.67	154.93
4914	NYSE	CRL	Tue, Jan 7, 2020	154.00	155.04	153.31	154.69
4913	NYSE	CRL	Mon, Jan 6, 2020	151.38	153.55	151.24	153.45
4912	NYSE	CRL	Fri, Jan 3, 2020	151.69	153.28	150.73	152.70
4911	NYSE	CRL	Thu, Jan 2, 2020	154.27	154.84	151.38	153.89
4910	NYSE	CRL	Tue, Dec 31, 2019	151.51	153.39	151.51	152.76
4909	NYSE	CRL	Mon, Dec 30, 2019	151.50	152.19	150.59	151.84
4908	NYSE	CRL	Fri, Dec 27, 2019	152.55	152.91	150.98	151.93
4907	NYSE	CRL	Thu, Dec 26, 2019	151.30	152.20	151.30	151.90
4906	NYSE	CRL	Tue, Dec 24, 2019	151.96	152.15	151.00	151.31
4905	NYSE	CRL	Mon, Dec 23, 2019	152.20	152.20	150.05	151.34
4904	NYSE	CRL	Fri, Dec 20, 2019	150.50	151.81	149.78	151.67
4903	NYSE	CRL	Thu, Dec 19, 2019	147.98	149.92	147.57	149.39
4902	NYSE	CRL	Wed, Dec 18, 2019	148.56	149.82	146.74	147.74
4901	NYSE	CRL	Tue, Dec 17, 2019	148.64	149.85	147.12	148.90
4900	NYSE	CRL	Mon, Dec 16, 2019	148.01	150.46	146.45	147.71
4899	NYSE	CRL	Fri, Dec 13, 2019	147.40	147.80	145.49	145.83
4898	NYSE	CRL	Thu, Dec 12, 2019	146.44	149.22	145.82	147.07
4897	NYSE	CRL	Wed, Dec 11, 2019	145.83	146.41	144.98	146.24
4896	NYSE	CRL	Tue, Dec 10, 2019	145.15	146.42	143.92	146.23
4895	NYSE	CRL	Mon, Dec 9, 2019	146.79	146.79	143.18	144.71
4894	NYSE	CRL	Fri, Dec 6, 2019	146.02	146.94	145.77	146.23
4893	NYSE	CRL	Thu, Dec 5, 2019	145.84	145.98	143.09	144.70
4892	NYSE	CRL	Wed, Dec 4, 2019	144.58	146.10	143.78	145.39
4891	NYSE	CRL	Tue, Dec 3, 2019	143.40	144.11	142.76	143.73
4890	NYSE	CRL	Mon, Dec 2, 2019	146.41	146.41	144.21	144.71
4889	NYSE	CRL	Fri, Nov 29, 2019	146.79	147.54	145.07	145.25
4888	NYSE	CRL	Wed, Nov 27, 2019	146.00	147.16	145.07	146.88
4887	NYSE	CRL	Tue, Nov 26, 2019	144.45	145.85	143.45	145.54
4886	NYSE	CRL	Mon, Nov 25, 2019	141.69	144.85	141.48	144.80
4885	NYSE	CRL	Fri, Nov 22, 2019	140.79	141.74	139.95	140.77
4884	NYSE	CRL	Thu, Nov 21, 2019	140.10	140.41	138.04	140.07
4883	NYSE	CRL	Wed, Nov 20, 2019	138.25	141.08	138.12	139.53
4882	NYSE	CRL	Tue, Nov 19, 2019	137.50	139.06	137.14	138.26
4881	NYSE	CRL	Mon, Nov 18, 2019	138.80	138.91	136.41	136.94
4880	NYSE	CRL	Fri, Nov 15, 2019	138.00	139.18	137.04	139.07
4879	NYSE	CRL	Thu, Nov 14, 2019	137.12	137.68	135.97	137.59
4878	NYSE	CRL	Wed, Nov 13, 2019	134.44	138.09	134.08	137.12
4877	NYSE	CRL	Tue, Nov 12, 2019	132.14	135.16	131.60	135.12
4876	NYSE	CRL	Mon, Nov 11, 2019	129.72	132.18	129.09	132.01
4875	NYSE	CRL	Fri, Nov 8, 2019	127.33	130.54	126.56	130.51
4874	NYSE	CRL	Thu, Nov 7, 2019	128.74	130.87	126.27	127.37
4873	NYSE	CRL	Wed, Nov 6, 2019	133.41	134.00	126.06	128.74
4872	NYSE	CRL	Tue, Nov 5, 2019	132.15	132.84	130.57	130.57
4871	NYSE	CRL	Mon, Nov 4, 2019	133.90	133.90	131.09	131.86
4870	NYSE	CRL	Fri, Nov 1, 2019	131.22	133.70	130.54	132.72
4869	NYSE	CRL	Thu, Oct 31, 2019	132.23	132.65	128.59	129.98
4868	NYSE	CRL	Wed, Oct 30, 2019	132.03	133.21	130.85	132.56
4867	NYSE	CRL	Tue, Oct 29, 2019	130.86	133.17	130.03	132.42
4866	NYSE	CRL	Mon, Oct 28, 2019	129.41	131.67	129.41	131.18
4865	NYSE	CRL	Fri, Oct 25, 2019	127.69	130.00	127.12	129.06
4864	NYSE	CRL	Thu, Oct 24, 2019	126.00	127.80	125.39	127.62
4863	NYSE	CRL	Wed, Oct 23, 2019	126.73	128.67	125.52	126.05
4862	NYSE	CRL	Tue, Oct 22, 2019	129.50	129.74	126.16	126.38
4861	NYSE	CRL	Mon, Oct 21, 2019	133.00	133.50	127.24	128.66
4860	NYSE	CRL	Fri, Oct 18, 2019	133.50	135.63	133.50	134.28
4859	NYSE	CRL	Thu, Oct 17, 2019	135.00	136.29	134.65	136.07
4858	NYSE	CRL	Wed, Oct 16, 2019	134.13	135.57	133.78	134.76
4857	NYSE	CRL	Tue, Oct 15, 2019	134.60	134.79	133.25	134.07
4856	NYSE	CRL	Mon, Oct 14, 2019	132.96	134.27	132.00	133.90
4855	NYSE	CRL	Fri, Oct 11, 2019	132.56	134.31	132.05	133.11
4854	NYSE	CRL	Thu, Oct 10, 2019	130.98	132.44	129.87	130.81
4853	NYSE	CRL	Wed, Oct 9, 2019	131.04	131.92	129.85	131.39
4852	NYSE	CRL	Tue, Oct 8, 2019	130.12	131.02	129.01	129.48
4851	NYSE	CRL	Mon, Oct 7, 2019	131.24	133.51	131.09	131.88
4850	NYSE	CRL	Fri, Oct 4, 2019	129.12	132.03	129.12	131.78
4849	NYSE	CRL	Thu, Oct 3, 2019	126.15	129.18	124.37	129.09
4848	NYSE	CRL	Wed, Oct 2, 2019	126.56	127.18	123.61	126.55
4847	NYSE	CRL	Tue, Oct 1, 2019	133.20	133.37	127.94	128.16
4846	NYSE	CRL	Mon, Sep 30, 2019	133.00	133.85	131.66	132.37
4845	NYSE	CRL	Fri, Sep 27, 2019	135.80	136.05	131.85	132.62
4844	NYSE	CRL	Thu, Sep 26, 2019	136.27	136.89	134.21	135.23
4843	NYSE	CRL	Wed, Sep 25, 2019	136.99	137.20	133.68	136.15
4842	NYSE	CRL	Tue, Sep 24, 2019	138.59	139.47	135.68	136.99
4841	NYSE	CRL	Mon, Sep 23, 2019	137.82	138.46	137.65	138.00
4840	NYSE	CRL	Fri, Sep 20, 2019	138.64	140.10	138.39	138.64
4839	NYSE	CRL	Thu, Sep 19, 2019	135.95	138.51	135.95	137.96
4838	NYSE	CRL	Wed, Sep 18, 2019	133.93	136.16	132.70	135.82
4837	NYSE	CRL	Tue, Sep 17, 2019	134.23	136.19	133.57	134.35
4836	NYSE	CRL	Mon, Sep 16, 2019	131.26	135.24	130.73	134.30
4835	NYSE	CRL	Fri, Sep 13, 2019	132.16	133.01	130.82	132.25
4834	NYSE	CRL	Thu, Sep 12, 2019	131.14	136.85	130.55	131.79
4833	NYSE	CRL	Wed, Sep 11, 2019	130.00	131.59	129.48	130.39
4832	NYSE	CRL	Tue, Sep 10, 2019	129.29	129.68	126.49	129.68
4831	NYSE	CRL	Mon, Sep 9, 2019	135.30	135.30	129.51	129.74
4830	NYSE	CRL	Fri, Sep 6, 2019	133.82	136.18	133.39	134.67
4829	NYSE	CRL	Thu, Sep 5, 2019	133.34	133.81	131.51	133.48
4828	NYSE	CRL	Wed, Sep 4, 2019	132.31	132.74	130.21	131.71
4827	NYSE	CRL	Tue, Sep 3, 2019	130.18	131.40	129.44	130.79
4826	NYSE	CRL	Fri, Aug 30, 2019	131.48	131.84	130.27	131.20
4825	NYSE	CRL	Thu, Aug 29, 2019	130.83	131.75	129.73	131.03
4824	NYSE	CRL	Wed, Aug 28, 2019	126.50	129.54	126.48	129.31
4823	NYSE	CRL	Tue, Aug 27, 2019	126.90	127.96	125.77	126.91
4822	NYSE	CRL	Mon, Aug 26, 2019	126.25	126.88	125.62	126.23
4821	NYSE	CRL	Fri, Aug 23, 2019	127.99	129.46	124.62	125.07
4820	NYSE	CRL	Thu, Aug 22, 2019	130.62	130.89	128.18	129.00
4819	NYSE	CRL	Wed, Aug 21, 2019	130.46	130.79	129.42	129.69
4818	NYSE	CRL	Tue, Aug 20, 2019	130.70	130.86	129.18	129.43
4817	NYSE	CRL	Mon, Aug 19, 2019	131.22	131.99	130.57	130.73
4816	NYSE	CRL	Fri, Aug 16, 2019	128.77	130.44	128.77	129.84
4815	NYSE	CRL	Thu, Aug 15, 2019	127.66	128.17	126.71	127.63
4814	NYSE	CRL	Wed, Aug 14, 2019	128.45	129.00	126.22	126.53
4813	NYSE	CRL	Tue, Aug 13, 2019	129.47	132.24	128.80	130.82
4812	NYSE	CRL	Mon, Aug 12, 2019	131.32	131.89	128.79	129.83
4811	NYSE	CRL	Fri, Aug 9, 2019	134.44	134.63	131.21	132.60
4810	NYSE	CRL	Thu, Aug 8, 2019	133.26	136.00	133.12	134.80
4809	NYSE	CRL	Wed, Aug 7, 2019	130.01	132.98	128.95	131.98
4808	NYSE	CRL	Tue, Aug 6, 2019	127.48	131.81	127.09	131.76
4807	NYSE	CRL	Mon, Aug 5, 2019	130.48	130.74	125.36	126.51
4806	NYSE	CRL	Fri, Aug 2, 2019	133.68	134.71	131.22	133.12
4805	NYSE	CRL	Thu, Aug 1, 2019	135.70	138.02	133.23	133.91
4804	NYSE	CRL	Wed, Jul 31, 2019	136.06	139.97	132.11	134.54
4803	NYSE	CRL	Tue, Jul 30, 2019	139.11	141.80	138.68	141.11
4802	NYSE	CRL	Mon, Jul 29, 2019	139.92	141.06	138.40	139.79
4801	NYSE	CRL	Fri, Jul 26, 2019	139.16	141.42	138.92	139.93
4800	NYSE	CRL	Thu, Jul 25, 2019	139.29	139.86	138.20	138.48
4799	NYSE	CRL	Wed, Jul 24, 2019	136.79	140.32	136.66	139.84
4798	NYSE	CRL	Tue, Jul 23, 2019	137.44	137.95	136.15	137.43
4797	NYSE	CRL	Mon, Jul 22, 2019	136.12	138.09	136.04	136.46
4796	NYSE	CRL	Fri, Jul 19, 2019	137.89	138.62	135.61	135.64
4795	NYSE	CRL	Thu, Jul 18, 2019	135.42	138.32	134.79	137.25
4794	NYSE	CRL	Wed, Jul 17, 2019	135.34	135.96	134.58	135.23
4793	NYSE	CRL	Tue, Jul 16, 2019	136.07	136.49	134.88	135.20
4792	NYSE	CRL	Mon, Jul 15, 2019	135.17	136.64	134.14	136.12
4791	NYSE	CRL	Fri, Jul 12, 2019	136.00	136.03	134.20	134.87
4790	NYSE	CRL	Thu, Jul 11, 2019	138.21	138.21	135.99	136.51
4789	NYSE	CRL	Wed, Jul 10, 2019	140.41	140.41	137.91	137.97
4788	NYSE	CRL	Tue, Jul 9, 2019	139.85	140.85	139.00	139.44
4787	NYSE	CRL	Mon, Jul 8, 2019	141.90	142.48	139.81	140.33
4786	NYSE	CRL	Fri, Jul 5, 2019	142.12	142.81	140.47	142.44
4785	NYSE	CRL	Wed, Jul 3, 2019	141.80	142.60	140.97	142.37
4784	NYSE	CRL	Tue, Jul 2, 2019	144.07	144.07	140.83	141.38
4783	NYSE	CRL	Mon, Jul 1, 2019	143.66	144.39	141.87	143.67
4782	NYSE	CRL	Fri, Jun 28, 2019	140.44	142.93	140.44	141.90
4781	NYSE	CRL	Thu, Jun 27, 2019	137.79	140.99	137.32	140.12
4780	NYSE	CRL	Wed, Jun 26, 2019	134.98	137.40	133.65	137.04
4779	NYSE	CRL	Tue, Jun 25, 2019	138.06	138.06	133.81	134.08
4778	NYSE	CRL	Mon, Jun 24, 2019	138.32	138.54	137.03	137.10
4777	NYSE	CRL	Fri, Jun 21, 2019	138.37	138.70	136.88	138.26
4776	NYSE	CRL	Thu, Jun 20, 2019	139.17	139.93	138.11	139.19
4775	NYSE	CRL	Wed, Jun 19, 2019	133.02	137.77	133.02	137.44
4774	NYSE	CRL	Tue, Jun 18, 2019	131.97	134.25	131.97	132.76
4773	NYSE	CRL	Mon, Jun 17, 2019	130.00	131.07	129.37	130.78
4772	NYSE	CRL	Fri, Jun 14, 2019	131.94	131.94	129.31	129.41
4771	NYSE	CRL	Thu, Jun 13, 2019	133.00	133.29	131.14	131.97
4770	NYSE	CRL	Wed, Jun 12, 2019	130.64	133.01	130.64	132.86
4769	NYSE	CRL	Tue, Jun 11, 2019	131.98	132.59	130.67	131.32
4768	NYSE	CRL	Mon, Jun 10, 2019	130.32	131.49	128.60	130.59
4767	NYSE	CRL	Fri, Jun 7, 2019	128.61	129.45	127.37	128.28
4766	NYSE	CRL	Thu, Jun 6, 2019	127.94	128.41	126.64	127.55
4765	NYSE	CRL	Wed, Jun 5, 2019	127.64	129.10	126.93	127.59
4764	NYSE	CRL	Tue, Jun 4, 2019	124.64	126.61	123.89	126.52
4763	NYSE	CRL	Mon, Jun 3, 2019	125.75	126.81	123.17	123.40
4762	NYSE	CRL	Fri, May 31, 2019	124.39	126.71	123.91	125.45
4761	NYSE	CRL	Thu, May 30, 2019	125.63	126.91	124.88	125.71
4760	NYSE	CRL	Wed, May 29, 2019	126.20	127.07	124.83	125.52
4759	NYSE	CRL	Tue, May 28, 2019	130.36	130.95	127.55	127.72
4758	NYSE	CRL	Fri, May 24, 2019	129.10	130.92	129.10	129.90
4757	NYSE	CRL	Thu, May 23, 2019	127.87	128.52	126.63	128.44
4756	NYSE	CRL	Wed, May 22, 2019	129.74	129.82	127.88	129.44
4755	NYSE	CRL	Tue, May 21, 2019	129.99	131.46	129.99	130.04
4754	NYSE	CRL	Mon, May 20, 2019	127.89	129.91	127.27	128.73
4753	NYSE	CRL	Fri, May 17, 2019	130.77	131.46	128.74	129.08
4752	NYSE	CRL	Thu, May 16, 2019	132.46	133.34	131.51	132.18
4751	NYSE	CRL	Wed, May 15, 2019	129.66	132.18	129.12	131.63
4750	NYSE	CRL	Tue, May 14, 2019	132.44	133.54	131.42	131.67
4749	NYSE	CRL	Mon, May 13, 2019	133.33	134.18	130.76	131.14
4748	NYSE	CRL	Fri, May 10, 2019	135.88	136.79	131.94	136.54
4747	NYSE	CRL	Thu, May 9, 2019	135.29	137.81	133.31	136.68
4746	NYSE	CRL	Wed, May 8, 2019	133.59	136.95	131.52	136.28
4745	NYSE	CRL	Tue, May 7, 2019	140.00	140.36	132.55	134.26
4744	NYSE	CRL	Mon, May 6, 2019	139.49	142.73	139.49	142.32
4743	NYSE	CRL	Fri, May 3, 2019	141.00	142.56	140.32	142.41
4742	NYSE	CRL	Thu, May 2, 2019	136.73	140.00	136.24	139.73
4741	NYSE	CRL	Wed, May 1, 2019	141.34	141.34	137.24	137.36
4740	NYSE	CRL	Tue, Apr 30, 2019	141.30	142.22	139.30	140.47
4739	NYSE	CRL	Mon, Apr 29, 2019	142.44	144.26	141.40	142.52
4738	NYSE	CRL	Fri, Apr 26, 2019	140.24	142.77	139.71	142.73
4737	NYSE	CRL	Thu, Apr 25, 2019	136.35	140.28	135.53	140.00
4736	NYSE	CRL	Wed, Apr 24, 2019	136.48	137.65	134.92	137.00
4735	NYSE	CRL	Tue, Apr 23, 2019	133.76	136.51	132.81	136.04
4734	NYSE	CRL	Mon, Apr 22, 2019	134.75	136.06	133.66	133.72
4733	NYSE	CRL	Thu, Apr 18, 2019	133.82	135.61	131.27	135.14
4732	NYSE	CRL	Wed, Apr 17, 2019	138.86	138.86	132.12	133.50
4731	NYSE	CRL	Tue, Apr 16, 2019	144.41	144.75	137.26	138.00
4730	NYSE	CRL	Mon, Apr 15, 2019	144.52	145.40	142.38	143.24
4729	NYSE	CRL	Fri, Apr 12, 2019	144.88	145.86	143.72	144.39
4728	NYSE	CRL	Thu, Apr 11, 2019	145.17	145.17	142.92	144.21
4727	NYSE	CRL	Wed, Apr 10, 2019	144.37	145.66	144.16	145.22
4726	NYSE	CRL	Tue, Apr 9, 2019	144.25	145.73	143.91	144.11
4725	NYSE	CRL	Mon, Apr 8, 2019	143.63	145.39	141.10	144.81
4724	NYSE	CRL	Fri, Apr 5, 2019	144.50	145.24	143.67	143.90
4723	NYSE	CRL	Thu, Apr 4, 2019	148.41	148.41	143.06	143.89
4722	NYSE	CRL	Wed, Apr 3, 2019	148.50	149.07	147.15	148.55
4721	NYSE	CRL	Tue, Apr 2, 2019	145.50	148.16	145.00	147.58
4720	NYSE	CRL	Mon, Apr 1, 2019	146.80	147.86	144.77	145.50
4719	NYSE	CRL	Fri, Mar 29, 2019	144.23	145.48	143.53	145.25
4718	NYSE	CRL	Thu, Mar 28, 2019	142.07	143.66	141.55	143.34
4717	NYSE	CRL	Wed, Mar 27, 2019	142.72	143.69	140.07	141.24
4716	NYSE	CRL	Tue, Mar 26, 2019	144.11	144.92	142.31	143.20
4715	NYSE	CRL	Mon, Mar 25, 2019	140.81	142.90	139.37	142.35
4714	NYSE	CRL	Fri, Mar 22, 2019	145.45	146.25	140.78	141.03
4713	NYSE	CRL	Thu, Mar 21, 2019	144.25	147.72	143.82	146.73
4712	NYSE	CRL	Wed, Mar 20, 2019	145.99	146.55	144.05	145.12
4711	NYSE	CRL	Tue, Mar 19, 2019	145.63	146.20	144.87	145.81
4710	NYSE	CRL	Mon, Mar 18, 2019	144.07	145.09	142.64	144.90
4709	NYSE	CRL	Fri, Mar 15, 2019	142.10	144.35	142.10	143.48
4708	NYSE	CRL	Thu, Mar 14, 2019	141.84	142.29	140.67	140.99
4707	NYSE	CRL	Wed, Mar 13, 2019	141.00	142.78	140.43	141.51
4706	NYSE	CRL	Tue, Mar 12, 2019	140.65	141.28	139.97	140.49
4705	NYSE	CRL	Mon, Mar 11, 2019	138.93	140.75	138.77	140.35
4704	NYSE	CRL	Fri, Mar 8, 2019	136.89	138.74	136.11	137.95
4703	NYSE	CRL	Thu, Mar 7, 2019	138.06	139.29	137.00	138.48
4702	NYSE	CRL	Wed, Mar 6, 2019	141.09	141.09	137.96	138.03
4701	NYSE	CRL	Tue, Mar 5, 2019	141.34	141.90	140.20	140.78
4700	NYSE	CRL	Mon, Mar 4, 2019	144.09	144.53	140.37	141.20
4699	NYSE	CRL	Fri, Mar 1, 2019	143.00	144.76	142.11	144.09
4698	NYSE	CRL	Thu, Feb 28, 2019	141.91	142.64	139.97	142.17
4697	NYSE	CRL	Wed, Feb 27, 2019	140.00	142.68	139.84	142.57
4696	NYSE	CRL	Tue, Feb 26, 2019	144.59	145.01	139.27	140.71
4695	NYSE	CRL	Mon, Feb 25, 2019	144.75	146.31	144.04	145.31
4694	NYSE	CRL	Fri, Feb 22, 2019	142.36	145.23	141.95	144.67
4693	NYSE	CRL	Thu, Feb 21, 2019	141.32	142.70	140.59	142.39
4692	NYSE	CRL	Wed, Feb 20, 2019	141.43	141.68	139.84	141.67
4691	NYSE	CRL	Tue, Feb 19, 2019	139.91	141.99	139.44	141.13
4690	NYSE	CRL	Fri, Feb 15, 2019	140.74	140.92	138.75	140.86
4689	NYSE	CRL	Thu, Feb 14, 2019	139.86	141.53	138.60	139.70
4688	NYSE	CRL	Wed, Feb 13, 2019	135.06	139.91	135.06	139.12
4687	NYSE	CRL	Tue, Feb 12, 2019	127.11	129.55	126.64	129.20
4686	NYSE	CRL	Mon, Feb 11, 2019	125.86	127.37	125.30	126.07
4685	NYSE	CRL	Fri, Feb 8, 2019	124.77	125.55	124.23	125.43
4684	NYSE	CRL	Thu, Feb 7, 2019	125.97	126.50	124.72	125.38
4683	NYSE	CRL	Wed, Feb 6, 2019	126.38	127.50	125.81	126.49
4682	NYSE	CRL	Tue, Feb 5, 2019	127.51	129.56	126.31	126.40
4681	NYSE	CRL	Mon, Feb 4, 2019	124.66	127.98	123.67	127.40
4680	NYSE	CRL	Fri, Feb 1, 2019	123.69	125.48	122.97	124.13
4679	NYSE	CRL	Thu, Jan 31, 2019	122.04	123.81	120.26	123.19
4678	NYSE	CRL	Wed, Jan 30, 2019	119.73	123.27	118.66	122.28
4677	NYSE	CRL	Tue, Jan 29, 2019	118.86	120.19	118.86	119.39
4676	NYSE	CRL	Mon, Jan 28, 2019	117.33	118.63	116.90	118.58
4675	NYSE	CRL	Fri, Jan 25, 2019	118.93	119.31	117.78	118.76
4674	NYSE	CRL	Thu, Jan 24, 2019	118.56	119.62	117.68	118.01
4673	NYSE	CRL	Wed, Jan 23, 2019	118.25	120.85	116.24	118.81
4672	NYSE	CRL	Tue, Jan 22, 2019	118.34	119.33	116.29	117.59
4671	NYSE	CRL	Fri, Jan 18, 2019	119.43	120.41	117.20	119.21
4670	NYSE	CRL	Thu, Jan 17, 2019	116.44	119.79	116.44	118.45
4669	NYSE	CRL	Wed, Jan 16, 2019	117.08	118.60	115.69	117.03
4668	NYSE	CRL	Tue, Jan 15, 2019	116.95	118.53	115.76	116.46
4667	NYSE	CRL	Mon, Jan 14, 2019	117.73	118.13	116.42	116.94
4666	NYSE	CRL	Fri, Jan 11, 2019	118.83	120.70	117.81	119.21
4665	NYSE	CRL	Thu, Jan 10, 2019	117.34	119.68	116.01	119.59
4664	NYSE	CRL	Wed, Jan 9, 2019	118.55	119.93	117.06	117.99
4663	NYSE	CRL	Tue, Jan 8, 2019	113.57	117.72	113.57	117.58
4662	NYSE	CRL	Mon, Jan 7, 2019	110.26	113.56	110.25	112.56
4661	NYSE	CRL	Fri, Jan 4, 2019	106.05	110.58	106.05	109.75
4660	NYSE	CRL	Thu, Jan 3, 2019	110.09	110.09	103.00	104.82
4659	NYSE	CRL	Wed, Jan 2, 2019	111.07	111.96	109.78	111.09
4658	NYSE	CRL	Mon, Dec 31, 2018	112.16	113.47	111.25	113.18
4657	NYSE	CRL	Fri, Dec 28, 2018	111.19	113.71	110.04	111.72
4656	NYSE	CRL	Thu, Dec 27, 2018	108.50	110.37	105.51	110.37
4655	NYSE	CRL	Wed, Dec 26, 2018	105.64	110.36	104.68	110.17
4654	NYSE	CRL	Mon, Dec 24, 2018	109.83	109.83	105.00	105.09
4653	NYSE	CRL	Fri, Dec 21, 2018	114.00	115.37	110.23	110.65
4652	NYSE	CRL	Thu, Dec 20, 2018	118.27	118.27	112.60	113.99
4651	NYSE	CRL	Wed, Dec 19, 2018	120.10	121.85	118.12	118.77
4650	NYSE	CRL	Tue, Dec 18, 2018	121.52	121.60	118.85	120.01
4649	NYSE	CRL	Mon, Dec 17, 2018	123.71	123.83	119.39	120.25
4648	NYSE	CRL	Fri, Dec 14, 2018	127.49	130.03	124.56	124.96
4647	NYSE	CRL	Thu, Dec 13, 2018	130.07	130.07	126.47	127.92
4646	NYSE	CRL	Wed, Dec 12, 2018	131.03	132.92	129.41	129.78
4645	NYSE	CRL	Tue, Dec 11, 2018	129.94	131.03	128.34	128.81
4644	NYSE	CRL	Mon, Dec 10, 2018	128.65	129.75	125.67	127.71
4643	NYSE	CRL	Fri, Dec 7, 2018	130.00	131.08	127.47	128.86
4642	NYSE	CRL	Thu, Dec 6, 2018	131.50	132.27	128.19	130.84
4641	NYSE	CRL	Tue, Dec 4, 2018	137.54	137.69	133.05	133.62
4640	NYSE	CRL	Mon, Dec 3, 2018	137.36	139.72	136.16	137.23
4639	NYSE	CRL	Fri, Nov 30, 2018	132.31	135.31	131.95	134.85
4638	NYSE	CRL	Thu, Nov 29, 2018	133.54	134.92	132.22	133.00
4637	NYSE	CRL	Wed, Nov 28, 2018	130.03	134.71	130.03	134.58
4636	NYSE	CRL	Tue, Nov 27, 2018	128.49	130.02	127.57	129.70
4635	NYSE	CRL	Mon, Nov 26, 2018	128.83	130.15	127.12	129.27
4634	NYSE	CRL	Fri, Nov 23, 2018	124.04	129.51	124.04	127.40
4633	NYSE	CRL	Wed, Nov 21, 2018	124.35	127.28	124.06	125.15
4632	NYSE	CRL	Tue, Nov 20, 2018	123.75	125.79	121.66	123.54
4631	NYSE	CRL	Mon, Nov 19, 2018	130.18	130.60	124.02	125.00
4630	NYSE	CRL	Fri, Nov 16, 2018	130.00	132.89	129.10	130.88
4629	NYSE	CRL	Thu, Nov 15, 2018	127.85	131.25	126.65	130.58
4628	NYSE	CRL	Wed, Nov 14, 2018	132.31	133.39	128.18	128.71
4627	NYSE	CRL	Tue, Nov 13, 2018	133.74	135.90	130.64	131.19
4626	NYSE	CRL	Mon, Nov 12, 2018	136.32	136.92	133.15	133.69
4625	NYSE	CRL	Fri, Nov 9, 2018	135.44	137.47	134.43	136.45
4624	NYSE	CRL	Thu, Nov 8, 2018	136.36	138.71	135.36	136.10
4623	NYSE	CRL	Wed, Nov 7, 2018	128.60	138.89	127.86	136.23
4622	NYSE	CRL	Tue, Nov 6, 2018	124.15	126.05	123.79	125.14
4621	NYSE	CRL	Mon, Nov 5, 2018	123.51	124.97	122.60	124.53
4620	NYSE	CRL	Fri, Nov 2, 2018	124.22	125.34	122.03	123.50
4619	NYSE	CRL	Thu, Nov 1, 2018	122.03	123.57	119.39	123.13
4618	NYSE	CRL	Wed, Oct 31, 2018	119.77	123.77	119.56	121.82
4617	NYSE	CRL	Tue, Oct 30, 2018	118.13	119.65	116.76	118.16
4616	NYSE	CRL	Mon, Oct 29, 2018	120.27	120.47	115.64	117.63
4615	NYSE	CRL	Fri, Oct 26, 2018	116.69	120.02	115.96	118.27
4614	NYSE	CRL	Thu, Oct 25, 2018	114.33	119.27	114.32	118.91
4613	NYSE	CRL	Wed, Oct 24, 2018	121.59	122.31	112.98	113.28
4612	NYSE	CRL	Tue, Oct 23, 2018	120.85	122.58	118.15	121.59
4611	NYSE	CRL	Mon, Oct 22, 2018	123.13	125.34	121.79	123.05
4610	NYSE	CRL	Fri, Oct 19, 2018	125.66	125.95	121.96	122.33
4609	NYSE	CRL	Thu, Oct 18, 2018	126.82	127.30	123.86	125.20
4608	NYSE	CRL	Wed, Oct 17, 2018	127.11	127.90	125.70	127.25
4607	NYSE	CRL	Tue, Oct 16, 2018	123.06	126.89	123.06	126.85
4606	NYSE	CRL	Mon, Oct 15, 2018	122.65	123.02	120.90	121.86
4605	NYSE	CRL	Fri, Oct 12, 2018	123.05	124.12	121.81	122.99
4604	NYSE	CRL	Thu, Oct 11, 2018	123.15	124.31	120.68	120.87
4603	NYSE	CRL	Wed, Oct 10, 2018	127.69	127.85	122.88	123.06
4602	NYSE	CRL	Tue, Oct 9, 2018	127.41	129.15	126.83	128.20
4601	NYSE	CRL	Mon, Oct 8, 2018	129.08	129.28	126.62	128.31
4600	NYSE	CRL	Fri, Oct 5, 2018	130.64	132.00	128.25	129.73
4599	NYSE	CRL	Thu, Oct 4, 2018	133.89	134.43	130.02	130.65
4598	NYSE	CRL	Wed, Oct 3, 2018	134.43	134.62	133.59	134.37
4597	NYSE	CRL	Tue, Oct 2, 2018	133.78	133.91	132.80	133.52
4596	NYSE	CRL	Mon, Oct 1, 2018	135.29	135.88	133.31	133.55
4595	NYSE	CRL	Fri, Sep 28, 2018	133.52	135.90	133.52	134.54
4594	NYSE	CRL	Thu, Sep 27, 2018	131.78	134.84	131.58	133.74
4593	NYSE	CRL	Wed, Sep 26, 2018	131.78	132.40	130.92	131.54
4592	NYSE	CRL	Tue, Sep 25, 2018	129.65	131.90	129.03	131.69
4591	NYSE	CRL	Mon, Sep 24, 2018	128.42	128.82	127.22	128.75
4590	NYSE	CRL	Fri, Sep 21, 2018	128.82	129.14	127.43	128.41
4589	NYSE	CRL	Thu, Sep 20, 2018	128.58	129.19	127.73	128.92
4588	NYSE	CRL	Wed, Sep 19, 2018	129.96	130.27	126.85	127.85
4587	NYSE	CRL	Tue, Sep 18, 2018	129.16	130.02	128.99	129.94
4586	NYSE	CRL	Mon, Sep 17, 2018	132.00	132.22	128.71	129.19
4585	NYSE	CRL	Fri, Sep 14, 2018	131.02	132.49	131.02	132.28
4584	NYSE	CRL	Thu, Sep 13, 2018	129.13	132.00	128.62	130.95
4583	NYSE	CRL	Wed, Sep 12, 2018	127.82	129.43	127.28	129.11
4582	NYSE	CRL	Tue, Sep 11, 2018	126.54	128.04	125.68	127.92
4581	NYSE	CRL	Mon, Sep 10, 2018	126.80	127.32	126.18	126.70
4580	NYSE	CRL	Fri, Sep 7, 2018	124.99	126.95	124.88	126.32
4579	NYSE	CRL	Thu, Sep 6, 2018	124.20	125.87	124.20	125.50
4578	NYSE	CRL	Wed, Sep 5, 2018	124.30	124.96	123.64	124.28
4577	NYSE	CRL	Tue, Sep 4, 2018	123.48	124.80	123.16	124.71
4576	NYSE	CRL	Fri, Aug 31, 2018	121.14	123.73	120.86	123.51
4575	NYSE	CRL	Thu, Aug 30, 2018	121.78	121.87	121.18	121.56
4574	NYSE	CRL	Wed, Aug 29, 2018	122.13	122.20	121.27	121.77
4573	NYSE	CRL	Tue, Aug 28, 2018	122.33	122.57	121.34	121.77
4572	NYSE	CRL	Mon, Aug 27, 2018	123.00	123.00	121.59	122.03
4571	NYSE	CRL	Fri, Aug 24, 2018	121.65	123.21	121.01	121.51
4570	NYSE	CRL	Thu, Aug 23, 2018	123.02	123.84	121.90	121.96
4569	NYSE	CRL	Wed, Aug 22, 2018	120.17	120.83	119.56	120.51
4568	NYSE	CRL	Tue, Aug 21, 2018	119.45	120.43	119.45	120.17
4567	NYSE	CRL	Mon, Aug 20, 2018	121.26	121.83	119.55	119.64
4566	NYSE	CRL	Fri, Aug 17, 2018	120.58	121.54	120.38	121.13
4565	NYSE	CRL	Thu, Aug 16, 2018	119.64	121.17	118.78	120.59
4564	NYSE	CRL	Wed, Aug 15, 2018	119.61	120.44	117.92	118.84
4563	NYSE	CRL	Tue, Aug 14, 2018	119.81	120.54	119.27	120.14
4562	NYSE	CRL	Mon, Aug 13, 2018	121.09	121.50	119.06	119.93
4561	NYSE	CRL	Fri, Aug 10, 2018	121.20	122.26	120.03	120.59
4560	NYSE	CRL	Thu, Aug 9, 2018	124.76	125.27	121.68	121.76
4559	NYSE	CRL	Wed, Aug 8, 2018	124.95	130.66	124.03	124.18
4558	NYSE	CRL	Tue, Aug 7, 2018	127.83	129.31	126.66	128.42
4557	NYSE	CRL	Mon, Aug 6, 2018	127.49	129.49	127.29	127.54
4556	NYSE	CRL	Fri, Aug 3, 2018	127.07	127.89	126.19	127.73
4555	NYSE	CRL	Thu, Aug 2, 2018	124.25	127.60	124.25	126.89
4554	NYSE	CRL	Wed, Aug 1, 2018	124.00	125.13	123.97	124.77
4553	NYSE	CRL	Tue, Jul 31, 2018	121.87	124.92	121.85	124.30
4552	NYSE	CRL	Mon, Jul 30, 2018	122.25	122.86	120.54	120.98
4551	NYSE	CRL	Fri, Jul 27, 2018	124.44	124.44	121.34	122.26
4550	NYSE	CRL	Thu, Jul 26, 2018	123.53	124.91	122.94	124.64
4549	NYSE	CRL	Wed, Jul 25, 2018	123.00	124.13	121.54	123.30
4548	NYSE	CRL	Tue, Jul 24, 2018	125.00	127.88	123.48	123.82
4547	NYSE	CRL	Mon, Jul 23, 2018	124.14	125.00	123.91	124.63
4546	NYSE	CRL	Fri, Jul 20, 2018	122.32	124.35	122.13	124.27
4545	NYSE	CRL	Thu, Jul 19, 2018	120.01	122.69	120.01	122.12
4544	NYSE	CRL	Wed, Jul 18, 2018	120.35	120.59	119.21	120.42
4543	NYSE	CRL	Tue, Jul 17, 2018	118.00	120.51	116.96	119.95
4542	NYSE	CRL	Mon, Jul 16, 2018	117.46	117.91	116.54	117.66
4541	NYSE	CRL	Fri, Jul 13, 2018	116.99	117.85	116.33	117.31
4540	NYSE	CRL	Thu, Jul 12, 2018	115.65	117.42	115.65	116.96
4539	NYSE	CRL	Wed, Jul 11, 2018	116.07	116.75	115.32	115.51
4538	NYSE	CRL	Tue, Jul 10, 2018	116.06	117.02	115.31	116.79
4537	NYSE	CRL	Mon, Jul 9, 2018	116.00	116.89	115.66	116.10
4536	NYSE	CRL	Fri, Jul 6, 2018	114.35	115.93	114.18	115.78
4535	NYSE	CRL	Thu, Jul 5, 2018	113.83	114.22	112.98	114.14
4534	NYSE	CRL	Tue, Jul 3, 2018	112.40	113.72	112.02	113.24
4533	NYSE	CRL	Mon, Jul 2, 2018	111.42	112.23	110.40	112.11
4532	NYSE	CRL	Fri, Jun 29, 2018	111.30	112.92	111.17	112.26
4531	NYSE	CRL	Thu, Jun 28, 2018	109.95	111.39	108.88	111.22
4530	NYSE	CRL	Wed, Jun 27, 2018	112.36	112.74	110.17	110.30
4529	NYSE	CRL	Tue, Jun 26, 2018	113.14	113.31	111.40	112.39
4528	NYSE	CRL	Mon, Jun 25, 2018	116.13	116.13	112.45	113.11
4527	NYSE	CRL	Fri, Jun 22, 2018	116.39	116.90	114.91	116.21
4526	NYSE	CRL	Thu, Jun 21, 2018	116.61	117.39	115.43	115.73
4525	NYSE	CRL	Wed, Jun 20, 2018	116.50	117.26	115.85	116.93
4524	NYSE	CRL	Tue, Jun 19, 2018	115.68	116.42	114.71	115.97
4523	NYSE	CRL	Mon, Jun 18, 2018	116.73	117.43	116.26	116.56
4522	NYSE	CRL	Fri, Jun 15, 2018	115.37	118.53	115.21	117.25
4521	NYSE	CRL	Thu, Jun 14, 2018	114.58	115.15	113.54	114.47
4520	NYSE	CRL	Wed, Jun 13, 2018	116.13	116.19	113.69	113.87
4519	NYSE	CRL	Tue, Jun 12, 2018	115.49	116.59	115.17	115.96
4518	NYSE	CRL	Mon, Jun 11, 2018	114.12	115.99	113.74	115.86
4517	NYSE	CRL	Fri, Jun 8, 2018	112.31	114.42	112.31	114.12
4516	NYSE	CRL	Thu, Jun 7, 2018	111.85	112.67	111.28	112.44
4515	NYSE	CRL	Wed, Jun 6, 2018	110.13	112.50	109.34	111.95
4514	NYSE	CRL	Tue, Jun 5, 2018	109.10	110.37	108.70	110.05
4513	NYSE	CRL	Mon, Jun 4, 2018	108.58	109.07	107.66	109.02
4512	NYSE	CRL	Fri, Jun 1, 2018	108.16	108.54	107.20	108.12
4511	NYSE	CRL	Thu, May 31, 2018	107.68	108.56	106.91	107.52
4510	NYSE	CRL	Wed, May 30, 2018	105.51	107.84	105.45	107.67
4509	NYSE	CRL	Tue, May 29, 2018	103.29	104.70	103.25	104.63
4508	NYSE	CRL	Fri, May 25, 2018	105.49	105.90	103.97	104.13
4507	NYSE	CRL	Thu, May 24, 2018	106.57	106.77	105.59	105.68
4506	NYSE	CRL	Wed, May 23, 2018	106.44	107.14	106.12	106.49
4505	NYSE	CRL	Tue, May 22, 2018	107.19	107.32	106.32	106.69
4504	NYSE	CRL	Mon, May 21, 2018	106.78	107.07	106.07	106.61
4503	NYSE	CRL	Fri, May 18, 2018	105.21	106.60	105.21	105.93
4502	NYSE	CRL	Thu, May 17, 2018	103.75	106.23	103.58	105.00
4501	NYSE	CRL	Wed, May 16, 2018	103.86	104.65	102.96	103.73
4500	NYSE	CRL	Tue, May 15, 2018	106.70	106.70	103.93	104.16
4499	NYSE	CRL	Mon, May 14, 2018	105.56	107.74	105.51	107.31
4498	NYSE	CRL	Fri, May 11, 2018	104.89	106.06	104.03	105.53
4497	NYSE	CRL	Thu, May 10, 2018	107.00	107.00	103.53	104.57
4496	NYSE	CRL	Wed, May 9, 2018	104.97	105.70	103.59	105.17
4495	NYSE	CRL	Tue, May 8, 2018	105.09	106.30	104.48	104.94
4494	NYSE	CRL	Mon, May 7, 2018	106.15	106.79	105.17	105.36
4493	NYSE	CRL	Fri, May 4, 2018	104.60	106.49	104.14	105.93
4492	NYSE	CRL	Thu, May 3, 2018	104.53	105.43	103.24	104.92
4491	NYSE	CRL	Wed, May 2, 2018	105.01	105.28	103.02	104.79
4490	NYSE	CRL	Tue, May 1, 2018	103.81	105.43	103.44	104.99
4489	NYSE	CRL	Mon, Apr 30, 2018	105.40	105.80	104.16	104.19
4488	NYSE	CRL	Fri, Apr 27, 2018	104.58	105.31	104.06	105.07
4487	NYSE	CRL	Thu, Apr 26, 2018	105.25	105.49	104.30	104.80
4486	NYSE	CRL	Wed, Apr 25, 2018	105.12	105.18	104.11	104.70
4485	NYSE	CRL	Tue, Apr 24, 2018	106.83	107.86	104.28	105.21
4484	NYSE	CRL	Mon, Apr 23, 2018	105.86	107.56	105.81	106.52
4483	NYSE	CRL	Fri, Apr 20, 2018	105.86	108.72	105.03	105.46
4482	NYSE	CRL	Thu, Apr 19, 2018	107.96	108.09	105.72	106.00
4481	NYSE	CRL	Wed, Apr 18, 2018	108.37	109.24	107.92	108.12
4480	NYSE	CRL	Tue, Apr 17, 2018	107.86	108.23	106.19	108.01
4479	NYSE	CRL	Mon, Apr 16, 2018	106.80	107.99	106.49	107.25
4478	NYSE	CRL	Fri, Apr 13, 2018	106.79	106.79	105.31	106.05
4477	NYSE	CRL	Thu, Apr 12, 2018	105.52	106.84	105.43	106.01
4476	NYSE	CRL	Wed, Apr 11, 2018	105.52	106.19	104.85	105.29
4475	NYSE	CRL	Tue, Apr 10, 2018	104.44	106.68	103.94	106.10
4474	NYSE	CRL	Mon, Apr 9, 2018	103.07	104.90	102.66	103.58
4473	NYSE	CRL	Fri, Apr 6, 2018	104.39	105.26	101.58	102.37
4472	NYSE	CRL	Thu, Apr 5, 2018	106.37	106.37	104.47	105.45
4471	NYSE	CRL	Wed, Apr 4, 2018	103.46	105.80	102.83	105.62
4470	NYSE	CRL	Tue, Apr 3, 2018	103.95	105.13	102.26	104.58
4469	NYSE	CRL	Mon, Apr 2, 2018	106.33	106.52	102.28	103.11
4468	NYSE	CRL	Thu, Mar 29, 2018	106.74	107.01	104.87	106.74
4467	NYSE	CRL	Wed, Mar 28, 2018	107.35	107.77	105.46	106.18
4466	NYSE	CRL	Tue, Mar 27, 2018	109.06	109.09	106.52	107.27
4465	NYSE	CRL	Mon, Mar 26, 2018	107.65	108.98	105.97	108.80
4464	NYSE	CRL	Fri, Mar 23, 2018	107.26	107.76	105.95	106.27
4463	NYSE	CRL	Thu, Mar 22, 2018	109.29	109.88	106.83	106.89
4462	NYSE	CRL	Wed, Mar 21, 2018	110.38	111.07	109.18	109.90
4461	NYSE	CRL	Tue, Mar 20, 2018	111.00	111.36	110.04	110.44
4460	NYSE	CRL	Mon, Mar 19, 2018	110.93	111.16	109.90	110.86
4459	NYSE	CRL	Fri, Mar 16, 2018	112.00	112.26	110.69	111.10
4458	NYSE	CRL	Thu, Mar 15, 2018	112.71	112.85	110.17	112.06
4457	NYSE	CRL	Wed, Mar 14, 2018	114.64	114.64	111.80	112.71
4456	NYSE	CRL	Tue, Mar 13, 2018	115.45	115.65	113.60	114.19
4455	NYSE	CRL	Mon, Mar 12, 2018	114.75	115.61	114.00	115.20
4454	NYSE	CRL	Fri, Mar 9, 2018	112.39	115.34	111.33	114.82
4453	NYSE	CRL	Thu, Mar 8, 2018	111.73	112.81	110.21	111.92
4452	NYSE	CRL	Wed, Mar 7, 2018	110.21	112.36	110.10	111.14
4451	NYSE	CRL	Tue, Mar 6, 2018	108.67	111.47	107.88	111.32
4450	NYSE	CRL	Mon, Mar 5, 2018	106.29	108.99	105.74	108.27
4449	NYSE	CRL	Fri, Mar 2, 2018	104.03	106.81	104.03	106.56
4448	NYSE	CRL	Thu, Mar 1, 2018	106.59	106.59	102.76	104.94
4447	NYSE	CRL	Wed, Feb 28, 2018	107.91	108.75	106.61	106.61
4446	NYSE	CRL	Tue, Feb 27, 2018	108.70	109.01	107.38	107.82
4445	NYSE	CRL	Mon, Feb 26, 2018	109.51	109.51	106.42	108.95
4444	NYSE	CRL	Fri, Feb 23, 2018	106.32	109.80	106.32	109.34
4443	NYSE	CRL	Thu, Feb 22, 2018	107.44	107.44	105.35	105.63
4442	NYSE	CRL	Wed, Feb 21, 2018	107.35	108.57	106.72	107.07
4441	NYSE	CRL	Tue, Feb 20, 2018	107.70	108.83	106.87	107.03
4440	NYSE	CRL	Fri, Feb 16, 2018	109.40	109.56	107.93	108.11
4439	NYSE	CRL	Thu, Feb 15, 2018	111.22	111.22	107.37	109.65
4438	NYSE	CRL	Wed, Feb 14, 2018	110.72	112.60	108.67	110.31
4437	NYSE	CRL	Tue, Feb 13, 2018	100.25	108.75	98.72	107.66
4436	NYSE	CRL	Mon, Feb 12, 2018	100.51	103.23	100.24	101.99
4435	NYSE	CRL	Fri, Feb 9, 2018	99.45	100.54	96.70	99.77
4434	NYSE	CRL	Thu, Feb 8, 2018	100.60	101.66	98.12	98.19
4433	NYSE	CRL	Wed, Feb 7, 2018	100.72	101.78	100.06	100.43
4432	NYSE	CRL	Tue, Feb 6, 2018	98.37	101.36	98.16	100.83
4431	NYSE	CRL	Mon, Feb 5, 2018	102.09	102.90	98.94	100.08
4430	NYSE	CRL	Fri, Feb 2, 2018	106.95	107.41	102.19	102.94
4429	NYSE	CRL	Thu, Feb 1, 2018	105.59	108.30	105.14	107.80
4428	NYSE	CRL	Wed, Jan 31, 2018	106.70	107.66	105.16	105.44
4427	NYSE	CRL	Tue, Jan 30, 2018	106.41	107.77	105.75	106.10
4426	NYSE	CRL	Mon, Jan 29, 2018	107.83	109.16	107.19	107.47
4425	NYSE	CRL	Fri, Jan 26, 2018	107.70	108.08	106.76	107.83
4424	NYSE	CRL	Thu, Jan 25, 2018	105.94	107.23	105.51	107.20
4423	NYSE	CRL	Wed, Jan 24, 2018	106.99	107.05	104.60	105.53
4422	NYSE	CRL	Tue, Jan 23, 2018	105.68	108.00	105.38	106.97
4421	NYSE	CRL	Mon, Jan 22, 2018	104.40	106.42	104.00	105.80
4420	NYSE	CRL	Fri, Jan 19, 2018	106.56	108.18	104.38	107.89
4419	NYSE	CRL	Thu, Jan 18, 2018	106.76	107.45	105.89	106.67
4418	NYSE	CRL	Wed, Jan 17, 2018	106.29	106.94	105.35	106.77
4417	NYSE	CRL	Tue, Jan 16, 2018	105.64	106.45	104.92	105.76
4416	NYSE	CRL	Fri, Jan 12, 2018	108.23	108.23	104.86	105.34
4415	NYSE	CRL	Thu, Jan 11, 2018	109.91	110.36	107.37	108.06
4414	NYSE	CRL	Wed, Jan 10, 2018	109.94	109.94	108.01	109.85
4413	NYSE	CRL	Tue, Jan 9, 2018	112.44	112.47	110.19	110.47
4412	NYSE	CRL	Mon, Jan 8, 2018	112.11	112.29	110.42	111.89
4411	NYSE	CRL	Fri, Jan 5, 2018	110.16	112.46	109.69	111.88
4410	NYSE	CRL	Thu, Jan 4, 2018	110.61	110.66	109.21	109.47
4409	NYSE	CRL	Wed, Jan 3, 2018	111.08	111.08	108.87	110.31
4408	NYSE	CRL	Tue, Jan 2, 2018	109.81	110.86	109.12	110.65
4407	NYSE	CRL	Fri, Dec 29, 2017	110.00	110.71	109.33	109.45
4406	NYSE	CRL	Thu, Dec 28, 2017	109.38	109.75	108.14	109.74
4405	NYSE	CRL	Wed, Dec 27, 2017	107.85	108.95	107.85	108.95
4404	NYSE	CRL	Tue, Dec 26, 2017	108.71	108.74	107.50	107.77
4403	NYSE	CRL	Fri, Dec 22, 2017	108.80	108.83	107.64	108.51
4402	NYSE	CRL	Thu, Dec 21, 2017	109.90	109.98	108.42	108.77
4401	NYSE	CRL	Wed, Dec 20, 2017	110.20	110.42	109.21	109.44
4400	NYSE	CRL	Tue, Dec 19, 2017	108.72	110.35	108.44	109.74
4399	NYSE	CRL	Mon, Dec 18, 2017	108.63	109.86	108.25	108.45
4398	NYSE	CRL	Fri, Dec 15, 2017	104.84	108.17	104.84	108.08
4397	NYSE	CRL	Thu, Dec 14, 2017	106.21	106.29	104.42	104.88
4396	NYSE	CRL	Wed, Dec 13, 2017	105.31	107.08	104.71	106.00
4395	NYSE	CRL	Tue, Dec 12, 2017	104.15	105.11	103.23	104.57
4394	NYSE	CRL	Mon, Dec 11, 2017	104.05	104.87	103.35	103.90
4393	NYSE	CRL	Fri, Dec 8, 2017	103.62	103.87	102.65	103.84
4392	NYSE	CRL	Thu, Dec 7, 2017	102.14	103.30	101.93	103.13
4391	NYSE	CRL	Wed, Dec 6, 2017	101.90	102.95	101.29	102.48
4390	NYSE	CRL	Tue, Dec 5, 2017	102.06	103.33	101.52	101.82
4389	NYSE	CRL	Mon, Dec 4, 2017	105.08	105.37	101.86	102.07
4388	NYSE	CRL	Fri, Dec 1, 2017	104.20	104.81	102.73	104.29
4387	NYSE	CRL	Thu, Nov 30, 2017	103.04	104.36	102.64	104.20
4386	NYSE	CRL	Wed, Nov 29, 2017	103.48	103.48	101.92	102.66
4385	NYSE	CRL	Tue, Nov 28, 2017	102.65	103.56	102.16	103.39
4384	NYSE	CRL	Mon, Nov 27, 2017	101.50	103.15	101.38	102.30
4383	NYSE	CRL	Fri, Nov 24, 2017	102.36	102.54	101.72	101.80
4382	NYSE	CRL	Wed, Nov 22, 2017	102.63	103.36	102.21	102.29
4381	NYSE	CRL	Tue, Nov 21, 2017	101.69	102.49	100.86	102.43
4380	NYSE	CRL	Mon, Nov 20, 2017	101.41	101.80	101.02	101.51
4379	NYSE	CRL	Fri, Nov 17, 2017	101.24	102.00	100.61	101.39
4378	NYSE	CRL	Thu, Nov 16, 2017	100.56	102.16	100.56	101.47
4377	NYSE	CRL	Wed, Nov 15, 2017	99.99	100.79	99.12	100.43
4376	NYSE	CRL	Tue, Nov 14, 2017	101.57	101.89	100.28	100.92
4375	NYSE	CRL	Mon, Nov 13, 2017	101.50	102.29	100.24	101.93
4374	NYSE	CRL	Fri, Nov 10, 2017	102.64	104.49	100.88	102.12
4373	NYSE	CRL	Thu, Nov 9, 2017	108.00	108.00	100.44	102.85
4372	NYSE	CRL	Wed, Nov 8, 2017	117.19	118.95	117.02	117.80
4371	NYSE	CRL	Tue, Nov 7, 2017	117.13	118.28	116.25	116.89
4370	NYSE	CRL	Mon, Nov 6, 2017	117.67	118.17	116.72	117.35
4369	NYSE	CRL	Fri, Nov 3, 2017	117.03	118.31	116.71	117.75
4368	NYSE	CRL	Thu, Nov 2, 2017	117.41	119.05	117.02	117.13
4367	NYSE	CRL	Wed, Nov 1, 2017	116.59	118.00	116.30	117.76
4366	NYSE	CRL	Tue, Oct 31, 2017	115.22	116.41	115.14	116.29
4365	NYSE	CRL	Mon, Oct 30, 2017	117.06	117.82	114.99	115.13
4364	NYSE	CRL	Fri, Oct 27, 2017	118.32	118.66	114.91	117.38
4363	NYSE	CRL	Thu, Oct 26, 2017	114.91	118.39	114.70	118.09
4362	NYSE	CRL	Wed, Oct 25, 2017	115.27	115.50	114.39	114.87
4361	NYSE	CRL	Tue, Oct 24, 2017	115.42	115.42	113.45	114.81
4360	NYSE	CRL	Mon, Oct 23, 2017	115.37	115.44	114.30	114.91
4359	NYSE	CRL	Fri, Oct 20, 2017	115.66	115.96	114.84	115.17
4358	NYSE	CRL	Thu, Oct 19, 2017	114.76	115.60	114.17	115.35
4357	NYSE	CRL	Wed, Oct 18, 2017	114.58	114.94	114.01	114.70
4356	NYSE	CRL	Tue, Oct 17, 2017	114.02	114.50	113.81	114.23
4355	NYSE	CRL	Mon, Oct 16, 2017	113.77	114.61	112.94	114.07
4354	NYSE	CRL	Fri, Oct 13, 2017	112.75	113.17	111.90	112.92
4353	NYSE	CRL	Thu, Oct 12, 2017	112.65	113.83	112.35	112.59
4352	NYSE	CRL	Wed, Oct 11, 2017	111.74	112.97	111.74	112.80
4351	NYSE	CRL	Tue, Oct 10, 2017	110.82	111.84	110.82	111.80
4350	NYSE	CRL	Mon, Oct 9, 2017	110.57	110.82	109.50	110.46
4349	NYSE	CRL	Fri, Oct 6, 2017	109.91	110.59	109.27	109.90
4348	NYSE	CRL	Thu, Oct 5, 2017	109.72	110.52	109.02	110.12
4347	NYSE	CRL	Wed, Oct 4, 2017	109.30	109.74	108.78	109.58
4346	NYSE	CRL	Tue, Oct 3, 2017	108.92	109.42	108.61	109.32
4345	NYSE	CRL	Mon, Oct 2, 2017	108.05	109.00	107.99	108.93
4344	NYSE	CRL	Fri, Sep 29, 2017	106.94	108.41	106.84	108.02
4343	NYSE	CRL	Thu, Sep 28, 2017	106.90	107.34	106.47	106.93
4342	NYSE	CRL	Wed, Sep 27, 2017	105.96	107.31	105.89	107.03
4341	NYSE	CRL	Tue, Sep 26, 2017	105.82	106.19	105.00	105.43
4340	NYSE	CRL	Mon, Sep 25, 2017	105.24	106.33	104.45	105.84
4339	NYSE	CRL	Fri, Sep 22, 2017	105.52	105.83	104.30	105.51
4338	NYSE	CRL	Thu, Sep 21, 2017	105.68	105.97	105.22	105.38
4337	NYSE	CRL	Wed, Sep 20, 2017	105.58	106.48	105.13	105.80
4336	NYSE	CRL	Tue, Sep 19, 2017	107.25	107.32	105.52	105.68
4335	NYSE	CRL	Mon, Sep 18, 2017	106.35	107.47	105.87	107.29
4334	NYSE	CRL	Fri, Sep 15, 2017	106.02	106.53	105.32	106.02
4333	NYSE	CRL	Thu, Sep 14, 2017	107.36	108.22	106.07	106.31
4332	NYSE	CRL	Wed, Sep 13, 2017	109.16	109.43	107.39	107.53
4331	NYSE	CRL	Tue, Sep 12, 2017	108.66	109.26	108.06	109.26
4330	NYSE	CRL	Mon, Sep 11, 2017	108.93	108.93	107.86	108.57
4329	NYSE	CRL	Fri, Sep 8, 2017	108.71	109.59	108.07	108.18
4328	NYSE	CRL	Thu, Sep 7, 2017	108.25	109.27	107.31	109.25
4327	NYSE	CRL	Wed, Sep 6, 2017	108.15	108.27	106.84	107.86
4326	NYSE	CRL	Tue, Sep 5, 2017	107.95	108.91	106.90	107.45
4325	NYSE	CRL	Fri, Sep 1, 2017	108.93	109.38	108.08	108.22
4324	NYSE	CRL	Thu, Aug 31, 2017	107.07	108.85	107.07	108.80
4323	NYSE	CRL	Wed, Aug 30, 2017	106.21	107.39	105.94	106.80
4322	NYSE	CRL	Tue, Aug 29, 2017	105.86	106.64	105.66	106.43
4321	NYSE	CRL	Mon, Aug 28, 2017	105.27	106.44	105.10	105.81
4320	NYSE	CRL	Fri, Aug 25, 2017	105.33	106.19	104.97	105.03
4319	NYSE	CRL	Thu, Aug 24, 2017	103.82	105.42	103.52	104.99
4318	NYSE	CRL	Wed, Aug 23, 2017	103.65	104.90	103.42	103.66
4317	NYSE	CRL	Tue, Aug 22, 2017	101.37	104.09	101.18	103.98
4316	NYSE	CRL	Mon, Aug 21, 2017	99.97	101.39	99.83	101.21
4315	NYSE	CRL	Fri, Aug 18, 2017	99.43	100.42	98.90	99.98
4314	NYSE	CRL	Thu, Aug 17, 2017	99.29	100.63	98.42	99.71
4313	NYSE	CRL	Wed, Aug 16, 2017	99.04	100.00	99.01	99.38
4312	NYSE	CRL	Tue, Aug 15, 2017	98.25	99.19	97.97	98.58
4311	NYSE	CRL	Mon, Aug 14, 2017	98.31	98.52	96.83	98.15
4310	NYSE	CRL	Fri, Aug 11, 2017	96.38	99.04	96.20	97.97
4309	NYSE	CRL	Thu, Aug 10, 2017	98.28	98.89	96.64	96.72
4308	NYSE	CRL	Wed, Aug 9, 2017	97.66	98.93	94.15	98.36
4307	NYSE	CRL	Tue, Aug 8, 2017	99.60	100.68	98.19	98.36
4306	NYSE	CRL	Mon, Aug 7, 2017	99.60	99.90	98.90	99.60
4305	NYSE	CRL	Fri, Aug 4, 2017	99.87	99.97	99.20	99.53
4304	NYSE	CRL	Thu, Aug 3, 2017	99.25	99.67	98.81	99.50
4303	NYSE	CRL	Wed, Aug 2, 2017	99.11	99.87	98.59	99.53
4302	NYSE	CRL	Tue, Aug 1, 2017	98.84	98.97	97.72	98.87
4301	NYSE	CRL	Mon, Jul 31, 2017	97.76	98.56	97.49	98.20
4300	NYSE	CRL	Fri, Jul 28, 2017	98.42	98.73	96.08	97.53
4299	NYSE	CRL	Thu, Jul 27, 2017	99.61	99.81	98.21	98.44
4298	NYSE	CRL	Wed, Jul 26, 2017	100.30	100.68	99.16	99.44
4297	NYSE	CRL	Tue, Jul 25, 2017	101.57	101.70	99.96	100.19
4296	NYSE	CRL	Mon, Jul 24, 2017	101.16	102.10	101.05	101.72
4295	NYSE	CRL	Fri, Jul 21, 2017	101.03	101.83	100.57	101.16
4294	NYSE	CRL	Thu, Jul 20, 2017	100.46	101.25	100.31	101.10
4293	NYSE	CRL	Wed, Jul 19, 2017	100.15	100.46	99.07	100.13
4292	NYSE	CRL	Tue, Jul 18, 2017	100.75	100.75	99.33	99.69
4291	NYSE	CRL	Mon, Jul 17, 2017	100.88	101.59	100.26	100.70
4290	NYSE	CRL	Fri, Jul 14, 2017	100.82	101.24	100.28	100.56
4289	NYSE	CRL	Thu, Jul 13, 2017	100.22	100.98	98.55	100.65
4288	NYSE	CRL	Wed, Jul 12, 2017	99.86	101.03	98.07	99.97
4287	NYSE	CRL	Tue, Jul 11, 2017	99.28	100.52	99.05	99.39
4286	NYSE	CRL	Mon, Jul 10, 2017	100.13	100.20	98.72	99.25
4285	NYSE	CRL	Fri, Jul 7, 2017	99.86	100.50	99.79	100.25
4284	NYSE	CRL	Thu, Jul 6, 2017	100.53	100.85	99.16	99.26
4283	NYSE	CRL	Wed, Jul 5, 2017	101.24	101.81	100.70	101.23
4282	NYSE	CRL	Mon, Jul 3, 2017	101.61	101.61	100.62	101.06
4281	NYSE	CRL	Fri, Jun 30, 2017	101.89	101.89	100.73	101.15
4280	NYSE	CRL	Thu, Jun 29, 2017	101.50	102.32	100.78	101.54
4279	NYSE	CRL	Wed, Jun 28, 2017	100.34	101.69	100.24	101.20
4278	NYSE	CRL	Tue, Jun 27, 2017	100.64	101.27	99.59	99.90
4277	NYSE	CRL	Mon, Jun 26, 2017	100.49	101.20	99.60	100.63
4276	NYSE	CRL	Fri, Jun 23, 2017	100.35	100.98	99.95	100.29
4275	NYSE	CRL	Thu, Jun 22, 2017	99.62	101.23	98.92	100.41
4274	NYSE	CRL	Wed, Jun 21, 2017	99.25	99.82	98.97	99.46
4273	NYSE	CRL	Tue, Jun 20, 2017	97.54	99.50	97.07	99.10
4272	NYSE	CRL	Mon, Jun 19, 2017	96.00	97.92	95.98	97.75
4271	NYSE	CRL	Fri, Jun 16, 2017	95.46	95.83	95.14	95.76
4270	NYSE	CRL	Thu, Jun 15, 2017	94.21	95.16	94.14	95.15
4269	NYSE	CRL	Wed, Jun 14, 2017	94.56	94.96	93.96	94.80
4268	NYSE	CRL	Tue, Jun 13, 2017	93.95	94.64	93.71	94.14
4267	NYSE	CRL	Mon, Jun 12, 2017	94.12	94.39	92.67	93.53
4266	NYSE	CRL	Fri, Jun 9, 2017	95.32	95.83	94.03	94.23
4265	NYSE	CRL	Thu, Jun 8, 2017	93.40	95.41	93.10	95.19
4264	NYSE	CRL	Wed, Jun 7, 2017	93.18	93.89	92.82	93.50
4263	NYSE	CRL	Tue, Jun 6, 2017	93.59	93.65	92.55	93.07
4262	NYSE	CRL	Mon, Jun 5, 2017	93.63	94.00	93.00	93.61
4261	NYSE	CRL	Fri, Jun 2, 2017	93.75	94.07	93.29	93.72
4260	NYSE	CRL	Thu, Jun 1, 2017	92.53	93.66	92.28	93.45
4259	NYSE	CRL	Wed, May 31, 2017	91.98	92.38	91.47	92.05
4258	NYSE	CRL	Tue, May 30, 2017	92.65	92.96	91.57	91.79
4257	NYSE	CRL	Fri, May 26, 2017	92.22	93.08	92.18	92.60
4256	NYSE	CRL	Thu, May 25, 2017	91.72	92.91	91.33	92.26
4255	NYSE	CRL	Wed, May 24, 2017	90.60	92.04	90.29	91.70
4254	NYSE	CRL	Tue, May 23, 2017	90.87	90.96	90.21	90.62
4253	NYSE	CRL	Mon, May 22, 2017	89.61	90.97	89.37	90.39
4252	NYSE	CRL	Fri, May 19, 2017	89.56	90.05	88.86	89.60
4251	NYSE	CRL	Thu, May 18, 2017	88.61	89.58	87.92	89.40
4250	NYSE	CRL	Wed, May 17, 2017	89.47	89.66	88.38	88.48
4249	NYSE	CRL	Tue, May 16, 2017	89.93	90.32	89.36	90.19
4248	NYSE	CRL	Mon, May 15, 2017	88.19	89.93	88.14	89.63
4247	NYSE	CRL	Fri, May 12, 2017	88.43	88.91	87.72	88.28
4246	NYSE	CRL	Thu, May 11, 2017	89.99	90.02	87.44	88.23
4245	NYSE	CRL	Wed, May 10, 2017	87.28	90.51	86.97	90.22
4244	NYSE	CRL	Tue, May 9, 2017	91.68	92.61	91.08	91.70
4243	NYSE	CRL	Mon, May 8, 2017	90.34	91.88	89.74	91.52
4242	NYSE	CRL	Fri, May 5, 2017	90.69	90.80	90.11	90.59
4241	NYSE	CRL	Thu, May 4, 2017	90.47	90.98	89.83	90.49
4240	NYSE	CRL	Wed, May 3, 2017	90.38	90.95	89.19	90.03
4239	NYSE	CRL	Tue, May 2, 2017	90.26	90.86	89.61	90.36
4238	NYSE	CRL	Mon, May 1, 2017	89.99	90.83	89.24	90.43
4237	NYSE	CRL	Fri, Apr 28, 2017	89.45	89.77	89.03	89.70
4236	NYSE	CRL	Thu, Apr 27, 2017	88.61	90.14	88.37	89.62
4235	NYSE	CRL	Wed, Apr 26, 2017	88.72	89.70	88.26	88.31
4234	NYSE	CRL	Tue, Apr 25, 2017	89.11	89.52	86.66	88.37
4233	NYSE	CRL	Mon, Apr 24, 2017	89.81	89.83	88.98	89.01
4232	NYSE	CRL	Fri, Apr 21, 2017	89.26	89.33	88.11	88.83
4231	NYSE	CRL	Thu, Apr 20, 2017	88.85	89.82	88.15	89.34
4230	NYSE	CRL	Wed, Apr 19, 2017	87.87	89.36	87.65	88.50
4229	NYSE	CRL	Tue, Apr 18, 2017	87.52	87.99	87.00	87.69
4228	NYSE	CRL	Mon, Apr 17, 2017	87.61	88.22	87.34	87.98
4227	NYSE	CRL	Thu, Apr 13, 2017	87.25	87.99	86.60	87.38
4226	NYSE	CRL	Wed, Apr 12, 2017	87.41	87.94	86.65	87.09
4225	NYSE	CRL	Tue, Apr 11, 2017	87.03	87.67	86.66	87.59
4224	NYSE	CRL	Mon, Apr 10, 2017	87.56	88.01	86.95	87.12
4223	NYSE	CRL	Fri, Apr 7, 2017	87.37	87.85	86.44	87.49
4222	NYSE	CRL	Thu, Apr 6, 2017	87.61	87.78	86.80	87.75
4221	NYSE	CRL	Wed, Apr 5, 2017	88.54	89.19	87.43	87.52
4220	NYSE	CRL	Tue, Apr 4, 2017	89.31	89.60	88.04	88.10
4219	NYSE	CRL	Mon, Apr 3, 2017	89.81	90.59	89.33	89.47
4218	NYSE	CRL	Fri, Mar 31, 2017	89.53	90.51	89.27	89.95
4217	NYSE	CRL	Thu, Mar 30, 2017	89.36	89.97	89.09	89.62
4216	NYSE	CRL	Wed, Mar 29, 2017	89.30	89.75	88.56	89.43
4215	NYSE	CRL	Tue, Mar 28, 2017	88.81	89.54	88.30	89.36
4214	NYSE	CRL	Mon, Mar 27, 2017	87.72	88.68	87.56	88.45
4213	NYSE	CRL	Fri, Mar 24, 2017	87.97	88.98	87.76	88.11
4212	NYSE	CRL	Thu, Mar 23, 2017	88.42	88.81	87.75	87.81
4211	NYSE	CRL	Wed, Mar 22, 2017	88.25	89.03	87.68	88.45
4210	NYSE	CRL	Tue, Mar 21, 2017	89.35	89.77	87.89	88.12
4209	NYSE	CRL	Mon, Mar 20, 2017	90.00	90.15	88.93	89.19
4208	NYSE	CRL	Fri, Mar 17, 2017	89.18	90.27	88.82	90.00
4207	NYSE	CRL	Thu, Mar 16, 2017	90.89	91.25	88.76	89.39
4206	NYSE	CRL	Wed, Mar 15, 2017	89.76	91.57	89.75	91.40
4205	NYSE	CRL	Tue, Mar 14, 2017	89.11	89.91	88.53	89.50
4204	NYSE	CRL	Mon, Mar 13, 2017	89.54	89.93	88.68	89.16
4203	NYSE	CRL	Fri, Mar 10, 2017	89.51	89.99	88.84	89.54
4202	NYSE	CRL	Thu, Mar 9, 2017	88.49	89.64	88.49	89.01
4201	NYSE	CRL	Wed, Mar 8, 2017	87.12	89.40	86.25	88.88
4200	NYSE	CRL	Tue, Mar 7, 2017	86.72	88.28	86.72	88.12
4199	NYSE	CRL	Mon, Mar 6, 2017	87.55	88.62	87.17	87.50
4198	NYSE	CRL	Fri, Mar 3, 2017	87.52	88.46	86.96	88.04
4197	NYSE	CRL	Thu, Mar 2, 2017	87.30	87.98	86.94	87.59
4196	NYSE	CRL	Wed, Mar 1, 2017	87.64	88.97	87.24	87.48
4195	NYSE	CRL	Tue, Feb 28, 2017	88.62	89.26	86.83	86.97
4194	NYSE	CRL	Mon, Feb 27, 2017	87.81	89.73	87.81	89.54
4193	NYSE	CRL	Fri, Feb 24, 2017	87.65	88.07	87.06	88.05
4192	NYSE	CRL	Thu, Feb 23, 2017	88.49	88.63	87.35	87.81
4191	NYSE	CRL	Wed, Feb 22, 2017	88.06	88.51	87.43	87.93
4190	NYSE	CRL	Tue, Feb 21, 2017	88.60	89.00	87.93	88.40
4189	NYSE	CRL	Fri, Feb 17, 2017	88.25	89.12	87.82	88.50
4188	NYSE	CRL	Thu, Feb 16, 2017	88.32	88.60	87.43	88.41
4187	NYSE	CRL	Wed, Feb 15, 2017	88.99	89.44	87.74	88.72
4186	NYSE	CRL	Tue, Feb 14, 2017	86.49	89.59	85.00	88.95
4185	NYSE	CRL	Mon, Feb 13, 2017	83.33	83.79	81.81	82.47
4184	NYSE	CRL	Fri, Feb 10, 2017	84.00	84.00	82.92	83.34
4183	NYSE	CRL	Thu, Feb 9, 2017	82.69	83.71	82.39	83.60
4182	NYSE	CRL	Wed, Feb 8, 2017	82.30	82.95	81.56	82.49
4181	NYSE	CRL	Tue, Feb 7, 2017	82.39	82.61	81.46	82.58
4180	NYSE	CRL	Mon, Feb 6, 2017	82.20	82.47	81.36	81.99
4179	NYSE	CRL	Fri, Feb 3, 2017	82.05	82.67	81.33	82.43
4178	NYSE	CRL	Thu, Feb 2, 2017	81.31	82.00	80.74	81.86
4177	NYSE	CRL	Wed, Feb 1, 2017	80.78	82.03	80.21	81.92
4176	NYSE	CRL	Tue, Jan 31, 2017	77.93	80.99	77.66	80.80
4175	NYSE	CRL	Mon, Jan 30, 2017	78.00	78.98	77.61	78.38
4174	NYSE	CRL	Fri, Jan 27, 2017	78.77	79.33	78.70	79.05
4173	NYSE	CRL	Thu, Jan 26, 2017	79.87	79.94	78.82	78.84
4172	NYSE	CRL	Wed, Jan 25, 2017	79.74	79.95	79.14	79.86
4171	NYSE	CRL	Tue, Jan 24, 2017	79.65	79.65	78.25	79.28
4170	NYSE	CRL	Mon, Jan 23, 2017	79.63	80.10	78.98	79.42
4169	NYSE	CRL	Fri, Jan 20, 2017	79.89	80.20	79.25	79.86
4168	NYSE	CRL	Thu, Jan 19, 2017	79.85	80.19	78.51	80.07
4167	NYSE	CRL	Wed, Jan 18, 2017	80.05	80.42	79.08	80.02
4166	NYSE	CRL	Tue, Jan 17, 2017	79.95	80.07	78.60	79.79
4165	NYSE	CRL	Fri, Jan 13, 2017	80.93	81.46	80.30	80.54
4164	NYSE	CRL	Thu, Jan 12, 2017	79.74	80.75	78.84	80.74
4163	NYSE	CRL	Wed, Jan 11, 2017	81.15	81.15	79.45	80.00
4162	NYSE	CRL	Tue, Jan 10, 2017	81.00	82.89	81.00	81.30
4161	NYSE	CRL	Mon, Jan 9, 2017	81.03	81.34	80.21	80.60
4160	NYSE	CRL	Fri, Jan 6, 2017	80.28	81.02	80.17	80.83
4159	NYSE	CRL	Thu, Jan 5, 2017	79.32	81.00	78.62	80.56
4158	NYSE	CRL	Wed, Jan 4, 2017	77.34	79.67	77.31	79.32
4157	NYSE	CRL	Tue, Jan 3, 2017	76.70	76.78	75.25	76.53
4156	NYSE	CRL	Fri, Dec 30, 2016	76.04	76.63	75.66	76.19
4155	NYSE	CRL	Thu, Dec 29, 2016	75.74	76.11	75.55	76.08
4154	NYSE	CRL	Wed, Dec 28, 2016	76.15	76.22	75.27	75.60
4153	NYSE	CRL	Tue, Dec 27, 2016	75.71	76.35	75.42	76.04
4152	NYSE	CRL	Fri, Dec 23, 2016	74.49	75.90	74.46	75.70
4151	NYSE	CRL	Thu, Dec 22, 2016	74.77	75.01	73.81	74.38
4150	NYSE	CRL	Wed, Dec 21, 2016	75.66	75.66	74.46	74.60
4149	NYSE	CRL	Tue, Dec 20, 2016	75.36	76.05	75.10	75.49
4148	NYSE	CRL	Mon, Dec 19, 2016	75.50	76.33	74.49	74.96
4147	NYSE	CRL	Fri, Dec 16, 2016	76.90	77.30	75.52	75.74
4146	NYSE	CRL	Thu, Dec 15, 2016	75.66	76.67	75.51	76.50
4145	NYSE	CRL	Wed, Dec 14, 2016	75.60	77.10	75.08	75.64
4144	NYSE	CRL	Tue, Dec 13, 2016	75.52	75.59	74.62	75.44
4143	NYSE	CRL	Mon, Dec 12, 2016	73.70	75.29	73.13	75.06
4142	NYSE	CRL	Fri, Dec 9, 2016	73.82	75.14	73.60	74.15
4141	NYSE	CRL	Thu, Dec 8, 2016	72.46	73.61	72.07	73.52
4140	NYSE	CRL	Wed, Dec 7, 2016	73.67	73.67	72.06	72.45
4139	NYSE	CRL	Tue, Dec 6, 2016	72.27	74.30	71.48	74.01
4138	NYSE	CRL	Mon, Dec 5, 2016	72.55	72.93	71.56	72.14
4137	NYSE	CRL	Fri, Dec 2, 2016	69.79	72.61	69.51	71.87
4136	NYSE	CRL	Thu, Dec 1, 2016	71.36	71.53	69.74	70.02
4135	NYSE	CRL	Wed, Nov 30, 2016	73.22	73.68	70.98	71.10
4134	NYSE	CRL	Tue, Nov 29, 2016	71.49	71.86	71.27	71.56
4133	NYSE	CRL	Mon, Nov 28, 2016	72.13	72.22	71.22	71.56
4132	NYSE	CRL	Fri, Nov 25, 2016	72.69	73.01	72.20	72.22
4131	NYSE	CRL	Wed, Nov 23, 2016	71.84	72.74	71.56	72.63
4130	NYSE	CRL	Tue, Nov 22, 2016	72.53	72.69	71.70	72.44
4129	NYSE	CRL	Mon, Nov 21, 2016	73.50	73.55	72.11	72.44
4128	NYSE	CRL	Fri, Nov 18, 2016	73.72	73.87	73.26	73.50
4127	NYSE	CRL	Thu, Nov 17, 2016	71.77	73.81	71.73	73.71
4126	NYSE	CRL	Wed, Nov 16, 2016	73.70	73.98	72.00	72.29
4125	NYSE	CRL	Tue, Nov 15, 2016	75.00	75.08	73.31	73.98
4124	NYSE	CRL	Mon, Nov 14, 2016	75.06	75.60	74.30	75.06
4123	NYSE	CRL	Fri, Nov 11, 2016	74.82	75.24	73.86	74.63
4122	NYSE	CRL	Thu, Nov 10, 2016	76.23	77.26	75.21	75.37
4121	NYSE	CRL	Wed, Nov 9, 2016	70.55	75.68	70.55	75.35
4120	NYSE	CRL	Tue, Nov 8, 2016	69.92	72.55	68.71	72.10
4119	NYSE	CRL	Mon, Nov 7, 2016	69.34	70.47	68.84	70.29
4118	NYSE	CRL	Fri, Nov 4, 2016	67.37	69.43	67.36	68.19
4117	NYSE	CRL	Thu, Nov 3, 2016	69.79	70.52	67.20	67.40
4116	NYSE	CRL	Wed, Nov 2, 2016	73.40	73.57	69.69	70.12
4115	NYSE	CRL	Tue, Nov 1, 2016	75.94	76.83	74.01	74.08
4114	NYSE	CRL	Mon, Oct 31, 2016	76.07	76.42	75.63	75.88
4113	NYSE	CRL	Fri, Oct 28, 2016	76.22	76.67	75.63	76.00
4112	NYSE	CRL	Thu, Oct 27, 2016	78.44	78.44	76.44	76.48
4111	NYSE	CRL	Wed, Oct 26, 2016	79.44	79.44	77.62	77.99
4110	NYSE	CRL	Tue, Oct 25, 2016	82.53	82.53	79.55	79.88
4109	NYSE	CRL	Mon, Oct 24, 2016	82.59	83.47	82.59	82.82
4108	NYSE	CRL	Fri, Oct 21, 2016	82.52	82.56	81.80	82.13
4107	NYSE	CRL	Thu, Oct 20, 2016	80.32	83.47	80.25	83.00
4106	NYSE	CRL	Wed, Oct 19, 2016	81.28	81.28	80.37	80.58
4105	NYSE	CRL	Tue, Oct 18, 2016	80.92	81.61	80.81	81.08
4104	NYSE	CRL	Mon, Oct 17, 2016	80.45	80.92	79.97	80.05
4103	NYSE	CRL	Fri, Oct 14, 2016	81.18	81.56	80.43	80.55
4102	NYSE	CRL	Thu, Oct 13, 2016	80.17	81.22	79.92	80.91
4101	NYSE	CRL	Wed, Oct 12, 2016	81.73	81.85	80.35	80.69
4100	NYSE	CRL	Tue, Oct 11, 2016	82.94	82.96	81.08	81.62
4099	NYSE	CRL	Mon, Oct 10, 2016	83.23	84.26	83.23	83.48
4098	NYSE	CRL	Fri, Oct 7, 2016	83.36	83.36	81.79	83.04
4097	NYSE	CRL	Thu, Oct 6, 2016	82.95	83.32	82.16	83.30
4096	NYSE	CRL	Wed, Oct 5, 2016	83.26	84.33	82.94	82.97
4095	NYSE	CRL	Tue, Oct 4, 2016	83.79	84.53	82.90	83.07
4094	NYSE	CRL	Mon, Oct 3, 2016	82.94	83.70	82.36	83.68
4093	NYSE	CRL	Fri, Sep 30, 2016	83.10	83.74	82.11	83.34
4092	NYSE	CRL	Thu, Sep 29, 2016	83.68	83.68	81.72	82.54
4091	NYSE	CRL	Wed, Sep 28, 2016	84.00	84.00	82.88	83.55
4090	NYSE	CRL	Tue, Sep 27, 2016	82.62	84.00	82.27	83.94
4089	NYSE	CRL	Mon, Sep 26, 2016	82.30	83.09	82.02	82.50
4088	NYSE	CRL	Fri, Sep 23, 2016	82.66	83.05	81.78	82.76
4087	NYSE	CRL	Thu, Sep 22, 2016	82.19	83.33	81.94	82.96
4086	NYSE	CRL	Wed, Sep 21, 2016	80.82	81.86	80.54	81.72
4085	NYSE	CRL	Tue, Sep 20, 2016	80.97	81.00	80.25	80.51
4084	NYSE	CRL	Mon, Sep 19, 2016	81.18	81.41	80.42	80.47
4083	NYSE	CRL	Fri, Sep 16, 2016	80.85	81.33	80.78	81.02
4082	NYSE	CRL	Thu, Sep 15, 2016	80.52	81.53	79.93	81.24
4081	NYSE	CRL	Wed, Sep 14, 2016	79.97	80.77	79.53	80.56
4080	NYSE	CRL	Tue, Sep 13, 2016	79.85	80.12	78.46	79.62
4079	NYSE	CRL	Mon, Sep 12, 2016	78.15	80.56	78.15	80.18
4078	NYSE	CRL	Fri, Sep 9, 2016	80.81	80.98	78.74	78.76
4077	NYSE	CRL	Thu, Sep 8, 2016	82.19	82.19	81.35	81.55
4076	NYSE	CRL	Wed, Sep 7, 2016	81.15	82.54	80.80	82.08
4075	NYSE	CRL	Tue, Sep 6, 2016	83.14	83.66	80.28	80.98
4074	NYSE	CRL	Fri, Sep 2, 2016	83.97	84.70	83.62	84.42
4073	NYSE	CRL	Thu, Sep 1, 2016	83.30	83.88	82.88	83.60
4072	NYSE	CRL	Wed, Aug 31, 2016	84.07	84.07	82.79	83.21
4071	NYSE	CRL	Tue, Aug 30, 2016	84.18	84.46	83.86	84.26
4070	NYSE	CRL	Mon, Aug 29, 2016	83.20	84.24	82.99	84.02
4069	NYSE	CRL	Fri, Aug 26, 2016	82.38	83.50	82.30	83.11
4068	NYSE	CRL	Thu, Aug 25, 2016	82.16	83.02	81.48	82.32
4067	NYSE	CRL	Wed, Aug 24, 2016	83.61	84.56	81.76	81.92
4066	NYSE	CRL	Tue, Aug 23, 2016	83.84	84.59	83.34	83.55
4065	NYSE	CRL	Mon, Aug 22, 2016	82.59	83.98	82.59	83.59
4064	NYSE	CRL	Fri, Aug 19, 2016	83.24	83.39	82.38	82.66
4063	NYSE	CRL	Thu, Aug 18, 2016	82.75	83.79	82.56	83.36
4062	NYSE	CRL	Wed, Aug 17, 2016	83.35	83.57	82.79	82.92
4061	NYSE	CRL	Tue, Aug 16, 2016	83.09	83.81	82.89	83.35
4060	NYSE	CRL	Mon, Aug 15, 2016	82.95	83.68	82.95	83.29
4059	NYSE	CRL	Fri, Aug 12, 2016	82.97	83.60	82.71	82.92
4058	NYSE	CRL	Thu, Aug 11, 2016	83.26	83.58	82.45	83.27
4057	NYSE	CRL	Wed, Aug 10, 2016	84.01	84.21	82.89	83.13
4056	NYSE	CRL	Tue, Aug 9, 2016	84.36	84.49	83.83	84.15
4055	NYSE	CRL	Mon, Aug 8, 2016	85.78	86.68	84.09	84.33
4054	NYSE	CRL	Fri, Aug 5, 2016	87.27	87.39	85.53	85.72
4053	NYSE	CRL	Thu, Aug 4, 2016	86.54	88.09	85.70	87.02
4052	NYSE	CRL	Wed, Aug 3, 2016	89.04	89.18	85.76	85.96
4051	NYSE	CRL	Tue, Aug 2, 2016	88.25	88.56	86.15	87.04
4050	NYSE	CRL	Mon, Aug 1, 2016	87.90	89.08	87.67	88.44
4049	NYSE	CRL	Fri, Jul 29, 2016	87.55	88.56	87.19	87.93
4048	NYSE	CRL	Thu, Jul 28, 2016	86.96	87.71	86.42	87.50
4047	NYSE	CRL	Wed, Jul 27, 2016	87.88	87.88	86.46	87.02
4046	NYSE	CRL	Tue, Jul 26, 2016	86.16	87.98	86.07	87.79
4045	NYSE	CRL	Mon, Jul 25, 2016	86.85	87.20	85.92	86.35
4044	NYSE	CRL	Fri, Jul 22, 2016	86.30	87.24	85.68	86.78
4043	NYSE	CRL	Thu, Jul 21, 2016	86.25	86.56	85.52	86.01
4042	NYSE	CRL	Wed, Jul 20, 2016	84.68	86.53	84.68	86.18
4041	NYSE	CRL	Tue, Jul 19, 2016	85.03	85.48	84.21	84.57
4040	NYSE	CRL	Mon, Jul 18, 2016	85.53	85.63	84.90	85.15
4039	NYSE	CRL	Fri, Jul 15, 2016	86.16	86.48	85.55	85.62
4038	NYSE	CRL	Thu, Jul 14, 2016	85.40	86.16	85.05	86.05
4037	NYSE	CRL	Wed, Jul 13, 2016	86.39	86.39	84.93	84.96
4036	NYSE	CRL	Tue, Jul 12, 2016	86.20	86.98	85.87	85.97
4035	NYSE	CRL	Mon, Jul 11, 2016	85.59	86.03	85.34	85.55
4034	NYSE	CRL	Fri, Jul 8, 2016	84.95	85.84	84.38	85.52
4033	NYSE	CRL	Thu, Jul 7, 2016	83.68	84.77	83.63	84.50
4032	NYSE	CRL	Wed, Jul 6, 2016	82.44	83.49	82.19	83.46
4031	NYSE	CRL	Tue, Jul 5, 2016	82.93	83.27	81.82	82.83
4030	NYSE	CRL	Fri, Jul 1, 2016	82.59	83.88	82.12	83.30
4029	NYSE	CRL	Thu, Jun 30, 2016	80.55	82.48	80.30	82.44
4028	NYSE	CRL	Wed, Jun 29, 2016	79.58	80.62	79.11	80.60
4027	NYSE	CRL	Tue, Jun 28, 2016	76.90	78.99	76.50	78.74
4026	NYSE	CRL	Mon, Jun 27, 2016	80.09	80.11	75.54	75.95
4025	NYSE	CRL	Fri, Jun 24, 2016	81.55	82.07	80.14	80.35
4024	NYSE	CRL	Thu, Jun 23, 2016	84.01	84.50	83.41	84.18
4023	NYSE	CRL	Wed, Jun 22, 2016	82.51	84.61	82.45	83.32
4022	NYSE	CRL	Tue, Jun 21, 2016	82.82	83.65	82.27	82.74
4021	NYSE	CRL	Mon, Jun 20, 2016	82.76	83.62	82.68	82.89
4020	NYSE	CRL	Fri, Jun 17, 2016	83.13	83.32	81.80	82.09
4019	NYSE	CRL	Thu, Jun 16, 2016	83.51	83.99	82.45	83.12
4018	NYSE	CRL	Wed, Jun 15, 2016	84.72	84.72	83.50	83.82
4017	NYSE	CRL	Tue, Jun 14, 2016	83.87	84.25	82.82	84.13
4016	NYSE	CRL	Mon, Jun 13, 2016	84.18	85.32	84.01	84.32
4015	NYSE	CRL	Fri, Jun 10, 2016	86.41	86.41	83.90	84.73
4014	NYSE	CRL	Thu, Jun 9, 2016	85.44	86.61	85.44	86.03
4013	NYSE	CRL	Wed, Jun 8, 2016	85.48	85.99	84.75	85.72
4012	NYSE	CRL	Tue, Jun 7, 2016	86.09	86.48	85.04	85.60
4011	NYSE	CRL	Mon, Jun 6, 2016	85.79	86.49	84.93	86.12
4010	NYSE	CRL	Fri, Jun 3, 2016	87.12	87.20	85.50	85.85
4009	NYSE	CRL	Thu, Jun 2, 2016	87.95	87.95	86.23	87.45
4008	NYSE	CRL	Wed, Jun 1, 2016	85.79	86.55	85.16	86.50
4007	NYSE	CRL	Tue, May 31, 2016	86.24	86.54	85.30	85.93
4006	NYSE	CRL	Fri, May 27, 2016	85.69	86.45	85.21	86.04
4005	NYSE	CRL	Thu, May 26, 2016	85.35	85.88	84.52	85.52
4004	NYSE	CRL	Wed, May 25, 2016	85.48	85.90	84.98	85.37
4003	NYSE	CRL	Tue, May 24, 2016	85.00	85.65	84.60	85.41
4002	NYSE	CRL	Mon, May 23, 2016	84.60	85.62	84.35	84.49
4001	NYSE	CRL	Fri, May 20, 2016	84.18	84.88	83.72	84.59
4000	NYSE	CRL	Thu, May 19, 2016	83.62	84.35	82.81	83.69
3999	NYSE	CRL	Wed, May 18, 2016	83.61	84.51	82.90	83.92
3998	NYSE	CRL	Tue, May 17, 2016	83.96	84.18	83.05	83.73
3997	NYSE	CRL	Mon, May 16, 2016	83.04	84.43	82.48	83.96
3996	NYSE	CRL	Fri, May 13, 2016	81.33	83.11	81.33	82.81
3995	NYSE	CRL	Thu, May 12, 2016	82.01	82.59	80.81	81.42
3994	NYSE	CRL	Wed, May 11, 2016	84.62	84.79	81.92	82.01
3993	NYSE	CRL	Tue, May 10, 2016	83.24	84.07	82.63	84.01
3992	NYSE	CRL	Mon, May 9, 2016	81.17	83.28	80.70	83.01
3991	NYSE	CRL	Fri, May 6, 2016	80.28	81.22	79.96	80.89
3990	NYSE	CRL	Thu, May 5, 2016	79.32	80.98	78.81	80.75
3989	NYSE	CRL	Wed, May 4, 2016	78.80	80.79	77.05	79.01
3988	NYSE	CRL	Tue, May 3, 2016	79.30	79.81	76.54	78.80
3987	NYSE	CRL	Mon, May 2, 2016	79.64	80.06	78.68	79.40
3986	NYSE	CRL	Fri, Apr 29, 2016	79.43	79.87	78.38	79.27
3985	NYSE	CRL	Thu, Apr 28, 2016	81.11	81.59	79.92	80.03
3984	NYSE	CRL	Wed, Apr 27, 2016	81.36	81.81	80.65	81.53
3983	NYSE	CRL	Tue, Apr 26, 2016	81.95	82.35	80.47	81.50
3982	NYSE	CRL	Mon, Apr 25, 2016	81.14	82.33	80.42	81.67
3981	NYSE	CRL	Fri, Apr 22, 2016	80.88	81.34	80.15	80.99
3980	NYSE	CRL	Thu, Apr 21, 2016	80.41	81.10	80.07	80.82
3979	NYSE	CRL	Wed, Apr 20, 2016	79.38	80.69	78.83	80.25
3978	NYSE	CRL	Tue, Apr 19, 2016	81.57	81.80	79.20	79.35
3977	NYSE	CRL	Mon, Apr 18, 2016	80.31	82.38	80.27	81.53
3976	NYSE	CRL	Fri, Apr 15, 2016	80.60	80.87	80.01	80.47
3975	NYSE	CRL	Thu, Apr 14, 2016	80.59	81.00	79.97	80.54
3974	NYSE	CRL	Wed, Apr 13, 2016	79.99	80.74	79.50	80.72
3973	NYSE	CRL	Tue, Apr 12, 2016	79.85	80.09	78.99	79.55
3972	NYSE	CRL	Mon, Apr 11, 2016	82.25	82.25	79.54	79.98
3971	NYSE	CRL	Fri, Apr 8, 2016	82.12	82.24	80.94	81.90
3970	NYSE	CRL	Thu, Apr 7, 2016	81.86	82.00	80.46	81.45
3969	NYSE	CRL	Wed, Apr 6, 2016	79.38	82.40	79.38	82.23
3968	NYSE	CRL	Tue, Apr 5, 2016	79.52	79.52	79.52	79.22
3967	NYSE	CRL	Mon, Apr 4, 2016	77.53	79.98	77.21	79.52
3966	NYSE	CRL	Fri, Apr 1, 2016	75.40	77.81	74.19	77.56
3965	NYSE	CRL	Thu, Mar 31, 2016	75.27	76.70	74.72	75.94
3964	NYSE	CRL	Wed, Mar 30, 2016	76.08	76.35	75.06	75.44
3963	NYSE	CRL	Tue, Mar 29, 2016	74.14	76.16	73.61	76.12
3962	NYSE	CRL	Mon, Mar 28, 2016	74.57	74.66	73.42	74.16
3961	NYSE	CRL	Thu, Mar 24, 2016	74.21	74.21	74.21	74.33
3960	NYSE	CRL	Wed, Mar 23, 2016	74.78	75.27	74.20	74.21
3959	NYSE	CRL	Tue, Mar 22, 2016	73.45	75.08	72.97	74.80
3958	NYSE	CRL	Mon, Mar 21, 2016	73.52	75.14	73.41	74.00
3957	NYSE	CRL	Fri, Mar 18, 2016	70.59	75.00	70.52	73.89
3956	NYSE	CRL	Thu, Mar 17, 2016	71.25	71.47	69.41	70.67
3955	NYSE	CRL	Wed, Mar 16, 2016	70.91	71.65	69.66	71.24
3954	NYSE	CRL	Tue, Mar 15, 2016	73.89	73.89	73.89	71.07
3953	NYSE	CRL	Mon, Mar 14, 2016	74.53	74.87	73.26	73.89
3952	NYSE	CRL	Fri, Mar 11, 2016	73.57	73.57	73.57	74.93
3951	NYSE	CRL	Thu, Mar 10, 2016	74.35	74.69	73.03	73.57
3950	NYSE	CRL	Wed, Mar 9, 2016	74.91	74.91	74.91	74.08
3949	NYSE	CRL	Tue, Mar 8, 2016	75.15	75.63	74.44	74.91
3948	NYSE	CRL	Mon, Mar 7, 2016	74.35	75.94	73.92	75.45
3947	NYSE	CRL	Fri, Mar 4, 2016	74.59	74.59	74.59	74.44
3946	NYSE	CRL	Thu, Mar 3, 2016	75.20	75.20	75.20	74.59
3945	NYSE	CRL	Wed, Mar 2, 2016	74.42	75.93	74.36	75.20
3944	NYSE	CRL	Tue, Mar 1, 2016	73.43	73.43	73.43	74.71
3943	NYSE	CRL	Mon, Feb 29, 2016	73.50	74.34	72.99	73.43
3942	NYSE	CRL	Fri, Feb 26, 2016	73.36	73.81	72.98	73.70
3941	NYSE	CRL	Thu, Feb 25, 2016	72.96	73.62	71.13	73.08
3940	NYSE	CRL	Wed, Feb 24, 2016	71.73	73.10	69.82	72.89
3939	NYSE	CRL	Tue, Feb 23, 2016	72.47	73.61	72.40	72.53
3938	NYSE	CRL	Mon, Feb 22, 2016	74.54	74.98	72.53	72.97
3937	NYSE	CRL	Fri, Feb 19, 2016	71.75	73.62	70.89	73.31
3936	NYSE	CRL	Thu, Feb 18, 2016	73.22	74.59	71.99	72.29
3935	NYSE	CRL	Wed, Feb 17, 2016	73.43	73.87	72.26	73.30
3934	NYSE	CRL	Tue, Feb 16, 2016	73.26	74.64	72.67	73.13
3933	NYSE	CRL	Fri, Feb 12, 2016	71.80	73.02	69.76	72.07
3932	NYSE	CRL	Thu, Feb 11, 2016	70.79	72.62	69.78	70.81
3931	NYSE	CRL	Wed, Feb 10, 2016	69.09	74.24	69.09	72.01
3930	NYSE	CRL	Tue, Feb 9, 2016	65.89	68.69	65.70	68.16
3929	NYSE	CRL	Mon, Feb 8, 2016	69.05	69.65	66.04	67.10
3928	NYSE	CRL	Fri, Feb 5, 2016	71.61	72.26	69.27	70.06
3927	NYSE	CRL	Thu, Feb 4, 2016	71.81	73.51	70.80	71.61
3926	NYSE	CRL	Wed, Feb 3, 2016	72.65	73.02	69.63	72.18
3925	NYSE	CRL	Tue, Feb 2, 2016	73.97	74.62	72.09	72.35
3924	NYSE	CRL	Mon, Feb 1, 2016	73.97	75.63	73.06	74.87
3923	NYSE	CRL	Fri, Jan 29, 2016	72.77	74.37	72.48	74.23
3922	NYSE	CRL	Thu, Jan 28, 2016	75.42	76.34	71.95	72.65
3921	NYSE	CRL	Wed, Jan 27, 2016	77.00	77.59	75.02	75.15
3920	NYSE	CRL	Tue, Jan 26, 2016	75.80	77.25	74.73	77.02
3919	NYSE	CRL	Mon, Jan 25, 2016	75.34	77.17	74.64	75.74
3918	NYSE	CRL	Fri, Jan 22, 2016	74.81	75.59	73.67	75.45
3917	NYSE	CRL	Thu, Jan 21, 2016	75.26	75.85	73.30	73.88
3916	NYSE	CRL	Wed, Jan 20, 2016	74.67	75.99	71.96	74.90
3915	NYSE	CRL	Tue, Jan 19, 2016	75.14	77.01	74.49	75.80
3914	NYSE	CRL	Fri, Jan 15, 2016	73.70	74.77	72.31	74.53
3913	NYSE	CRL	Thu, Jan 14, 2016	74.48	76.87	73.38	75.58
3912	NYSE	CRL	Wed, Jan 13, 2016	77.11	77.59	73.79	74.34
3911	NYSE	CRL	Tue, Jan 12, 2016	76.43	78.14	75.19	76.65
3910	NYSE	CRL	Mon, Jan 11, 2016	79.55	79.96	74.60	75.90
3909	NYSE	CRL	Fri, Jan 8, 2016	79.85	80.62	78.48	78.95
3908	NYSE	CRL	Thu, Jan 7, 2016	78.53	80.84	77.31	78.52
3907	NYSE	CRL	Wed, Jan 6, 2016	76.93	77.53	75.69	76.39
3906	NYSE	CRL	Tue, Jan 5, 2016	78.33	79.48	77.65	78.00
3905	NYSE	CRL	Mon, Jan 4, 2016	79.27	79.38	77.25	78.25
3904	NYSE	CRL	Thu, Dec 31, 2015	80.21	81.49	79.84	80.39
3903	NYSE	CRL	Wed, Dec 30, 2015	80.28	81.61	80.05	80.54
3902	NYSE	CRL	Tue, Dec 29, 2015	80.34	80.83	79.82	80.50
3901	NYSE	CRL	Mon, Dec 28, 2015	79.87	79.97	79.05	79.70
3900	NYSE	CRL	Thu, Dec 24, 2015	79.55	80.44	78.63	80.08
3899	NYSE	CRL	Wed, Dec 23, 2015	79.76	80.24	78.88	79.53
3898	NYSE	CRL	Tue, Dec 22, 2015	79.00	79.64	77.65	79.36
3897	NYSE	CRL	Mon, Dec 21, 2015	78.62	78.96	77.34	78.65
3896	NYSE	CRL	Fri, Dec 18, 2015	79.10	79.41	77.80	77.82
3895	NYSE	CRL	Thu, Dec 17, 2015	79.59	80.33	78.97	79.38
3894	NYSE	CRL	Wed, Dec 16, 2015	79.00	79.80	78.48	79.55
3893	NYSE	CRL	Tue, Dec 15, 2015	77.25	78.98	76.82	78.60
3892	NYSE	CRL	Mon, Dec 14, 2015	76.36	78.11	75.06	76.35
3891	NYSE	CRL	Fri, Dec 11, 2015	75.15	76.92	74.92	76.40
3890	NYSE	CRL	Thu, Dec 10, 2015	74.66	76.19	74.03	75.56
3889	NYSE	CRL	Wed, Dec 9, 2015	75.32	76.01	74.15	74.43
3888	NYSE	CRL	Tue, Dec 8, 2015	75.04	76.17	74.50	75.67
3887	NYSE	CRL	Mon, Dec 7, 2015	76.57	77.07	75.09	75.56
3886	NYSE	CRL	Fri, Dec 4, 2015	75.03	77.55	75.03	76.83
3885	NYSE	CRL	Thu, Dec 3, 2015	76.78	77.17	74.52	74.91
3884	NYSE	CRL	Wed, Dec 2, 2015	78.14	78.49	76.18	76.45
3883	NYSE	CRL	Tue, Dec 1, 2015	76.88	78.33	76.48	78.21
3882	NYSE	CRL	Mon, Nov 30, 2015	78.25	78.44	76.49	76.57
3881	NYSE	CRL	Fri, Nov 27, 2015	77.19	78.16	77.13	78.04
3880	NYSE	CRL	Wed, Nov 25, 2015	76.40	77.48	76.17	77.23
3879	NYSE	CRL	Tue, Nov 24, 2015	75.69	76.79	75.27	76.50
3878	NYSE	CRL	Mon, Nov 23, 2015	75.25	76.49	75.25	76.34
3877	NYSE	CRL	Fri, Nov 20, 2015	75.25	76.07	74.37	75.16
3876	NYSE	CRL	Thu, Nov 19, 2015	74.15	75.09	73.83	74.83
3875	NYSE	CRL	Wed, Nov 18, 2015	72.94	74.38	72.36	74.15
3874	NYSE	CRL	Tue, Nov 17, 2015	71.74	73.51	70.92	72.72
3873	NYSE	CRL	Mon, Nov 16, 2015	70.89	71.84	70.11	71.70
3872	NYSE	CRL	Fri, Nov 13, 2015	71.08	72.24	69.77	71.02
3871	NYSE	CRL	Thu, Nov 12, 2015	72.70	72.70	71.00	71.09
3870	NYSE	CRL	Wed, Nov 11, 2015	74.32	74.32	72.67	72.96
3869	NYSE	CRL	Tue, Nov 10, 2015	72.84	74.13	72.80	74.05
3868	NYSE	CRL	Mon, Nov 9, 2015	73.80	73.98	72.13	73.00
3867	NYSE	CRL	Fri, Nov 6, 2015	72.42	74.22	70.70	74.01
3866	NYSE	CRL	Thu, Nov 5, 2015	71.63	73.00	70.96	72.42
3865	NYSE	CRL	Wed, Nov 4, 2015	70.30	73.23	69.99	71.47
3864	NYSE	CRL	Tue, Nov 3, 2015	68.57	69.11	67.23	68.52
3863	NYSE	CRL	Mon, Nov 2, 2015	65.59	69.55	65.05	68.89
3862	NYSE	CRL	Fri, Oct 30, 2015	66.51	66.60	65.19	65.24
3861	NYSE	CRL	Thu, Oct 29, 2015	67.17	68.04	66.15	66.32
3860	NYSE	CRL	Wed, Oct 28, 2015	66.42	67.52	64.95	67.49
3859	NYSE	CRL	Tue, Oct 27, 2015	66.64	67.12	65.49	66.44
3858	NYSE	CRL	Mon, Oct 26, 2015	65.59	67.32	65.12	66.70
3857	NYSE	CRL	Fri, Oct 23, 2015	65.24	65.93	64.34	65.57
3856	NYSE	CRL	Thu, Oct 22, 2015	66.44	66.48	63.68	64.52
3855	NYSE	CRL	Wed, Oct 21, 2015	66.43	67.51	64.94	66.28
3854	NYSE	CRL	Tue, Oct 20, 2015	67.21	67.21	65.51	65.57
3853	NYSE	CRL	Mon, Oct 19, 2015	65.73	67.78	65.72	67.26
3852	NYSE	CRL	Fri, Oct 16, 2015	65.92	66.31	65.03	66.04
3851	NYSE	CRL	Thu, Oct 15, 2015	63.96	65.75	63.78	65.64
3850	NYSE	CRL	Wed, Oct 14, 2015	65.28	66.24	63.71	63.89
3849	NYSE	CRL	Tue, Oct 13, 2015	65.54	67.42	64.88	65.00
3848	NYSE	CRL	Mon, Oct 12, 2015	65.59	66.86	64.71	65.97
3847	NYSE	CRL	Fri, Oct 9, 2015	62.55	64.71	61.91	64.63
3846	NYSE	CRL	Thu, Oct 8, 2015	62.54	62.92	61.24	62.16
3845	NYSE	CRL	Wed, Oct 7, 2015	62.00	63.56	60.70	62.74
3844	NYSE	CRL	Tue, Oct 6, 2015	64.26	64.31	59.99	61.75
3843	NYSE	CRL	Mon, Oct 5, 2015	64.98	66.53	63.25	63.91
3842	NYSE	CRL	Fri, Oct 2, 2015	62.60	64.58	62.02	64.51
3841	NYSE	CRL	Thu, Oct 1, 2015	63.49	63.90	61.78	63.09
3840	NYSE	CRL	Wed, Sep 30, 2015	63.55	64.48	62.20	63.52
3839	NYSE	CRL	Tue, Sep 29, 2015	61.62	63.64	61.25	62.52
3838	NYSE	CRL	Mon, Sep 28, 2015	64.25	64.42	61.23	61.59
3837	NYSE	CRL	Fri, Sep 25, 2015	68.70	68.70	63.75	64.70
3836	NYSE	CRL	Thu, Sep 24, 2015	68.77	68.84	67.66	68.06
3835	NYSE	CRL	Wed, Sep 23, 2015	69.38	70.09	68.64	69.27
3834	NYSE	CRL	Tue, Sep 22, 2015	69.63	70.28	68.14	69.37
3833	NYSE	CRL	Mon, Sep 21, 2015	72.62	73.79	70.18	70.56
3832	NYSE	CRL	Fri, Sep 18, 2015	72.67	73.56	71.99	72.10
3831	NYSE	CRL	Thu, Sep 17, 2015	72.15	74.39	71.82	73.50
3830	NYSE	CRL	Wed, Sep 16, 2015	71.14	72.39	70.18	72.14
3829	NYSE	CRL	Tue, Sep 15, 2015	70.93	71.40	70.31	70.98
3828	NYSE	CRL	Mon, Sep 14, 2015	70.87	71.15	69.63	70.56
3827	NYSE	CRL	Fri, Sep 11, 2015	69.65	71.11	68.85	70.93
3826	NYSE	CRL	Thu, Sep 10, 2015	69.00	70.39	68.50	70.07
3825	NYSE	CRL	Wed, Sep 9, 2015	70.03	70.03	68.65	69.11
3824	NYSE	CRL	Tue, Sep 8, 2015	68.43	69.75	67.81	69.56
3823	NYSE	CRL	Fri, Sep 4, 2015	66.76	68.02	66.58	67.31
3822	NYSE	CRL	Thu, Sep 3, 2015	68.22	68.78	67.21	67.59
3821	NYSE	CRL	Wed, Sep 2, 2015	67.14	67.99	66.59	67.95
3820	NYSE	CRL	Tue, Sep 1, 2015	67.98	68.56	66.31	66.57
3819	NYSE	CRL	Mon, Aug 31, 2015	70.37	70.77	68.72	68.89
3818	NYSE	CRL	Fri, Aug 28, 2015	70.02	70.50	68.86	70.38
3817	NYSE	CRL	Thu, Aug 27, 2015	69.31	70.21	68.57	70.11
3816	NYSE	CRL	Wed, Aug 26, 2015	66.15	69.16	65.16	68.39
3815	NYSE	CRL	Tue, Aug 25, 2015	67.78	67.78	64.85	64.89
3814	NYSE	CRL	Mon, Aug 24, 2015	65.67	68.32	64.16	65.77
3813	NYSE	CRL	Fri, Aug 21, 2015	71.22	71.91	69.92	69.99
3812	NYSE	CRL	Thu, Aug 20, 2015	74.07	74.94	71.66	71.68
3811	NYSE	CRL	Wed, Aug 19, 2015	74.78	75.51	73.85	74.77
3810	NYSE	CRL	Tue, Aug 18, 2015	75.79	76.29	75.03	75.14
3809	NYSE	CRL	Mon, Aug 17, 2015	75.00	76.35	74.59	75.76
3808	NYSE	CRL	Fri, Aug 14, 2015	75.76	76.26	74.30	75.28
3807	NYSE	CRL	Thu, Aug 13, 2015	76.06	76.69	75.41	75.68
3806	NYSE	CRL	Wed, Aug 12, 2015	75.06	76.39	74.07	76.12
3805	NYSE	CRL	Tue, Aug 11, 2015	74.22	75.56	73.39	75.34
3804	NYSE	CRL	Mon, Aug 10, 2015	75.11	76.34	74.60	74.90
3803	NYSE	CRL	Fri, Aug 7, 2015	73.84	75.35	72.47	75.04
3802	NYSE	CRL	Thu, Aug 6, 2015	76.83	77.03	73.23	73.96
3801	NYSE	CRL	Wed, Aug 5, 2015	76.83	77.08	76.09	76.20
3800	NYSE	CRL	Tue, Aug 4, 2015	76.92	77.65	76.15	76.30
3799	NYSE	CRL	Mon, Aug 3, 2015	77.65	78.22	75.98	76.86
3798	NYSE	CRL	Fri, Jul 31, 2015	74.48	78.50	73.18	77.62
3797	NYSE	CRL	Thu, Jul 30, 2015	66.51	75.75	66.30	74.44
3796	NYSE	CRL	Wed, Jul 29, 2015	76.51	77.16	75.88	76.52
3795	NYSE	CRL	Tue, Jul 28, 2015	75.52	76.42	74.82	76.35
3794	NYSE	CRL	Mon, Jul 27, 2015	74.55	75.41	74.15	75.03
3793	NYSE	CRL	Fri, Jul 24, 2015	75.41	76.14	74.47	75.12
3792	NYSE	CRL	Thu, Jul 23, 2015	75.91	76.11	75.06	75.79
3791	NYSE	CRL	Wed, Jul 22, 2015	75.16	76.68	74.78	75.86
3790	NYSE	CRL	Tue, Jul 21, 2015	75.87	76.14	74.07	75.44
3789	NYSE	CRL	Mon, Jul 20, 2015	75.53	76.13	75.00	75.83
3788	NYSE	CRL	Fri, Jul 17, 2015	75.27	75.57	74.93	75.21
3787	NYSE	CRL	Thu, Jul 16, 2015	75.71	75.71	74.09	75.12
3786	NYSE	CRL	Wed, Jul 15, 2015	74.98	75.70	74.44	74.89
3785	NYSE	CRL	Tue, Jul 14, 2015	74.37	75.00	74.02	74.71
3784	NYSE	CRL	Mon, Jul 13, 2015	73.94	74.43	73.64	74.27
3783	NYSE	CRL	Fri, Jul 10, 2015	74.03	74.03	72.80	73.29
3782	NYSE	CRL	Thu, Jul 9, 2015	70.28	72.36	70.24	71.98
3781	NYSE	CRL	Wed, Jul 8, 2015	69.85	70.46	68.92	68.92
3780	NYSE	CRL	Tue, Jul 7, 2015	70.28	70.97	69.25	70.41
3779	NYSE	CRL	Mon, Jul 6, 2015	68.97	70.44	68.66	70.13
3778	NYSE	CRL	Thu, Jul 2, 2015	70.00	70.00	68.67	69.54
3777	NYSE	CRL	Wed, Jul 1, 2015	71.10	72.01	69.79	70.01
3776	NYSE	CRL	Tue, Jun 30, 2015	71.06	71.27	70.15	70.34
3775	NYSE	CRL	Mon, Jun 29, 2015	71.30	71.83	70.12	70.37
3774	NYSE	CRL	Fri, Jun 26, 2015	72.92	72.92	71.19	71.69
3773	NYSE	CRL	Thu, Jun 25, 2015	73.29	73.37	72.04	72.85
3772	NYSE	CRL	Wed, Jun 24, 2015	74.04	74.33	73.02	73.14
3771	NYSE	CRL	Tue, Jun 23, 2015	74.74	74.97	74.26	74.61
3770	NYSE	CRL	Mon, Jun 22, 2015	74.16	74.82	73.68	74.73
3769	NYSE	CRL	Fri, Jun 19, 2015	73.49	73.96	72.82	73.67
3768	NYSE	CRL	Thu, Jun 18, 2015	72.26	73.99	72.13	73.56
3767	NYSE	CRL	Wed, Jun 17, 2015	72.65	72.89	71.91	72.01
3766	NYSE	CRL	Tue, Jun 16, 2015	72.46	73.20	72.29	72.38
3765	NYSE	CRL	Mon, Jun 15, 2015	72.34	72.53	71.34	72.40
3764	NYSE	CRL	Fri, Jun 12, 2015	73.42	73.52	72.64	72.80
3763	NYSE	CRL	Thu, Jun 11, 2015	73.68	74.07	73.57	73.75
3762	NYSE	CRL	Wed, Jun 10, 2015	73.07	74.04	72.71	73.45
3761	NYSE	CRL	Tue, Jun 9, 2015	73.29	73.85	72.70	72.91
3760	NYSE	CRL	Mon, Jun 8, 2015	73.10	74.05	73.09	73.46
3759	NYSE	CRL	Fri, Jun 5, 2015	72.91	73.48	71.98	73.20
3758	NYSE	CRL	Thu, Jun 4, 2015	73.11	73.89	72.58	73.15
3757	NYSE	CRL	Wed, Jun 3, 2015	73.01	73.56	72.29	73.53
3756	NYSE	CRL	Tue, Jun 2, 2015	72.33	73.07	71.82	72.60
3755	NYSE	CRL	Mon, Jun 1, 2015	72.49	73.04	71.75	72.44
3754	NYSE	CRL	Fri, May 29, 2015	73.30	73.88	72.23	72.34
3753	NYSE	CRL	Thu, May 28, 2015	72.77	73.65	72.77	73.55
3752	NYSE	CRL	Wed, May 27, 2015	72.58	73.07	71.99	72.95
3751	NYSE	CRL	Tue, May 26, 2015	72.25	72.99	71.79	72.14
3750	NYSE	CRL	Fri, May 22, 2015	72.45	72.86	72.16	72.62
3749	NYSE	CRL	Thu, May 21, 2015	72.48	72.85	71.84	72.57
3748	NYSE	CRL	Wed, May 20, 2015	71.70	72.79	70.85	72.44
3747	NYSE	CRL	Tue, May 19, 2015	71.91	72.24	71.29	71.69
3746	NYSE	CRL	Mon, May 18, 2015	70.54	71.80	70.43	71.73
3745	NYSE	CRL	Fri, May 15, 2015	71.59	71.59	70.24	70.54
3744	NYSE	CRL	Thu, May 14, 2015	70.82	71.60	69.95	71.39
3743	NYSE	CRL	Wed, May 13, 2015	70.42	70.91	69.93	70.39
3742	NYSE	CRL	Tue, May 12, 2015	70.00	70.27	69.17	69.88
3741	NYSE	CRL	Mon, May 11, 2015	70.49	70.92	70.04	70.49
3740	NYSE	CRL	Fri, May 8, 2015	70.47	71.03	69.90	70.48
3739	NYSE	CRL	Thu, May 7, 2015	70.30	71.18	69.65	69.77
3738	NYSE	CRL	Wed, May 6, 2015	70.24	70.78	69.51	70.29
3737	NYSE	CRL	Tue, May 5, 2015	71.94	72.32	70.02	70.39
3736	NYSE	CRL	Mon, May 4, 2015	71.99	73.32	71.30	71.94
3735	NYSE	CRL	Fri, May 1, 2015	68.79	70.65	68.59	70.62
3734	NYSE	CRL	Thu, Apr 30, 2015	72.54	72.54	68.97	69.16
3733	NYSE	CRL	Wed, Apr 29, 2015	75.33	76.90	75.10	76.25
3732	NYSE	CRL	Tue, Apr 28, 2015	77.22	77.54	74.26	75.81
3731	NYSE	CRL	Mon, Apr 27, 2015	78.06	78.09	76.03	76.87
3730	NYSE	CRL	Fri, Apr 24, 2015	78.21	78.21	77.16	77.40
3729	NYSE	CRL	Thu, Apr 23, 2015	78.05	78.36	77.58	77.89
3728	NYSE	CRL	Wed, Apr 22, 2015	78.50	78.90	77.21	78.06
3727	NYSE	CRL	Tue, Apr 21, 2015	79.15	79.21	78.41	78.59
3726	NYSE	CRL	Mon, Apr 20, 2015	78.62	79.00	77.84	78.54
3725	NYSE	CRL	Fri, Apr 17, 2015	77.93	78.44	77.08	78.26
3724	NYSE	CRL	Thu, Apr 16, 2015	78.55	79.17	78.11	78.24
3723	NYSE	CRL	Wed, Apr 15, 2015	79.00	79.25	78.49	78.71
3722	NYSE	CRL	Tue, Apr 14, 2015	78.94	79.20	78.07	78.81
3721	NYSE	CRL	Mon, Apr 13, 2015	78.67	79.39	78.47	79.07
3720	NYSE	CRL	Fri, Apr 10, 2015	78.99	79.42	78.61	78.77
3719	NYSE	CRL	Thu, Apr 9, 2015	78.45	79.39	78.00	79.04
3718	NYSE	CRL	Wed, Apr 8, 2015	77.51	78.64	77.48	78.45
3717	NYSE	CRL	Tue, Apr 7, 2015	77.65	79.28	77.63	77.66
3716	NYSE	CRL	Mon, Apr 6, 2015	77.50	79.11	77.50	78.67
3715	NYSE	CRL	Thu, Apr 2, 2015	78.87	79.38	77.71	77.85
3714	NYSE	CRL	Wed, Apr 1, 2015	79.15	79.44	77.26	78.69
3713	NYSE	CRL	Tue, Mar 31, 2015	79.26	79.90	79.14	79.29
3712	NYSE	CRL	Mon, Mar 30, 2015	79.80	80.30	79.28	79.83
3711	NYSE	CRL	Fri, Mar 27, 2015	79.13	80.26	78.89	79.61
3710	NYSE	CRL	Thu, Mar 26, 2015	76.94	79.72	76.15	79.01
3709	NYSE	CRL	Wed, Mar 25, 2015	82.15	82.49	78.02	78.07
3708	NYSE	CRL	Tue, Mar 24, 2015	83.30	83.45	81.35	81.82
3707	NYSE	CRL	Mon, Mar 23, 2015	83.80	84.14	83.22	83.31
3706	NYSE	CRL	Fri, Mar 20, 2015	84.34	84.69	83.92	84.08
3705	NYSE	CRL	Thu, Mar 19, 2015	81.95	84.21	81.93	84.20
3704	NYSE	CRL	Wed, Mar 18, 2015	81.90	82.46	81.17	81.95
3703	NYSE	CRL	Tue, Mar 17, 2015	81.65	82.07	80.88	81.90
3702	NYSE	CRL	Mon, Mar 16, 2015	80.50	82.22	80.48	81.97
3701	NYSE	CRL	Fri, Mar 13, 2015	79.98	80.58	79.64	80.19
3700	NYSE	CRL	Thu, Mar 12, 2015	79.71	80.50	79.59	80.29
3699	NYSE	CRL	Wed, Mar 11, 2015	78.41	79.55	77.73	79.50
3698	NYSE	CRL	Tue, Mar 10, 2015	77.90	78.93	77.15	78.40
3697	NYSE	CRL	Mon, Mar 9, 2015	77.01	78.16	76.65	78.15
3696	NYSE	CRL	Fri, Mar 6, 2015	77.48	77.68	76.35	76.77
3695	NYSE	CRL	Thu, Mar 5, 2015	76.80	77.96	76.76	77.70
3694	NYSE	CRL	Wed, Mar 4, 2015	75.50	76.65	75.33	76.61
3693	NYSE	CRL	Tue, Mar 3, 2015	75.94	76.16	75.08	75.62
3692	NYSE	CRL	Mon, Mar 2, 2015	76.54	77.16	76.35	76.75
3691	NYSE	CRL	Fri, Feb 27, 2015	76.73	77.17	76.59	76.67
3690	NYSE	CRL	Thu, Feb 26, 2015	76.76	77.14	76.26	76.77
3689	NYSE	CRL	Wed, Feb 25, 2015	76.09	77.01	75.53	76.80
3688	NYSE	CRL	Tue, Feb 24, 2015	76.65	76.71	75.52	76.30
3687	NYSE	CRL	Mon, Feb 23, 2015	76.10	77.10	75.81	76.72
3686	NYSE	CRL	Fri, Feb 20, 2015	74.88	76.36	74.55	76.18
3685	NYSE	CRL	Thu, Feb 19, 2015	74.62	75.00	73.94	74.85
3684	NYSE	CRL	Wed, Feb 18, 2015	73.98	74.63	73.18	74.60
3683	NYSE	CRL	Tue, Feb 17, 2015	73.59	73.89	72.83	73.75
3682	NYSE	CRL	Fri, Feb 13, 2015	74.00	74.38	73.41	73.61
3681	NYSE	CRL	Thu, Feb 12, 2015	73.98	74.48	73.40	73.94
3680	NYSE	CRL	Wed, Feb 11, 2015	72.25	73.48	70.50	73.14
3679	NYSE	CRL	Tue, Feb 10, 2015	68.18	69.98	68.18	69.70
3678	NYSE	CRL	Mon, Feb 9, 2015	69.53	69.77	68.75	68.80
3677	NYSE	CRL	Fri, Feb 6, 2015	70.12	70.50	69.04	69.55
3676	NYSE	CRL	Thu, Feb 5, 2015	69.44	70.40	68.97	70.31
3675	NYSE	CRL	Wed, Feb 4, 2015	69.28	69.74	68.43	69.07
3674	NYSE	CRL	Tue, Feb 3, 2015	69.02	69.83	68.43	69.78
3673	NYSE	CRL	Mon, Feb 2, 2015	69.50	69.58	68.09	68.89
3672	NYSE	CRL	Fri, Jan 30, 2015	69.59	70.47	69.00	69.35
3671	NYSE	CRL	Thu, Jan 29, 2015	69.89	70.17	68.38	69.76
3670	NYSE	CRL	Wed, Jan 28, 2015	70.23	70.55	69.38	69.69
3669	NYSE	CRL	Tue, Jan 27, 2015	69.99	70.63	69.74	70.17
3668	NYSE	CRL	Mon, Jan 26, 2015	68.65	70.73	68.44	70.59
3667	NYSE	CRL	Fri, Jan 23, 2015	68.98	69.62	68.72	68.79
3666	NYSE	CRL	Thu, Jan 22, 2015	68.31	68.62	67.22	68.36
3665	NYSE	CRL	Wed, Jan 21, 2015	67.93	68.55	67.30	67.47
3664	NYSE	CRL	Tue, Jan 20, 2015	68.65	68.98	67.25	68.16
3663	NYSE	CRL	Fri, Jan 16, 2015	67.98	69.00	67.91	68.21
3662	NYSE	CRL	Thu, Jan 15, 2015	68.84	69.17	67.48	67.80
3661	NYSE	CRL	Wed, Jan 14, 2015	68.45	69.06	67.99	68.76
3660	NYSE	CRL	Tue, Jan 13, 2015	68.01	69.14	68.01	68.89
3659	NYSE	CRL	Mon, Jan 12, 2015	68.07	68.07	67.00	67.39
3658	NYSE	CRL	Fri, Jan 9, 2015	66.70	67.20	66.06	66.73
3657	NYSE	CRL	Thu, Jan 8, 2015	66.32	67.22	66.32	66.56
3656	NYSE	CRL	Wed, Jan 7, 2015	65.00	66.25	64.56	66.20
3655	NYSE	CRL	Tue, Jan 6, 2015	64.48	64.99	63.49	64.65
3654	NYSE	CRL	Mon, Jan 5, 2015	63.55	64.80	63.22	64.38
3653	NYSE	CRL	Fri, Jan 2, 2015	63.86	64.68	63.42	63.88
3652	NYSE	CRL	Wed, Dec 31, 2014	64.28	65.09	63.59	63.64
3651	NYSE	CRL	Tue, Dec 30, 2014	64.30	64.54	63.69	64.14
3650	NYSE	CRL	Mon, Dec 29, 2014	64.12	64.65	63.47	64.44
3649	NYSE	CRL	Fri, Dec 26, 2014	63.89	64.95	63.78	64.29
3648	NYSE	CRL	Wed, Dec 24, 2014	63.21	64.18	63.03	63.59
3647	NYSE	CRL	Tue, Dec 23, 2014	64.34	64.89	62.36	63.26
3646	NYSE	CRL	Mon, Dec 22, 2014	63.86	64.39	63.53	63.91
3645	NYSE	CRL	Fri, Dec 19, 2014	63.57	64.37	63.04	63.96
3644	NYSE	CRL	Thu, Dec 18, 2014	63.77	64.07	62.70	63.61
3643	NYSE	CRL	Wed, Dec 17, 2014	61.84	62.91	61.49	62.88
3642	NYSE	CRL	Tue, Dec 16, 2014	62.21	63.31	61.75	61.77
3641	NYSE	CRL	Mon, Dec 15, 2014	62.88	63.40	62.17	62.26
3640	NYSE	CRL	Fri, Dec 12, 2014	62.85	63.16	62.38	62.66
3639	NYSE	CRL	Thu, Dec 11, 2014	62.71	63.24	62.23	62.98
3638	NYSE	CRL	Wed, Dec 10, 2014	64.12	64.36	62.01	62.25
3637	NYSE	CRL	Tue, Dec 9, 2014	63.13	64.45	62.81	64.00
3636	NYSE	CRL	Mon, Dec 8, 2014	63.83	64.61	63.53	63.81
3635	NYSE	CRL	Fri, Dec 5, 2014	63.99	64.43	63.46	63.91
3634	NYSE	CRL	Thu, Dec 4, 2014	64.43	64.83	63.79	63.98
3633	NYSE	CRL	Wed, Dec 3, 2014	64.80	64.97	64.17	64.43
3632	NYSE	CRL	Tue, Dec 2, 2014	64.18	65.07	64.02	64.58
3631	NYSE	CRL	Mon, Dec 1, 2014	64.78	65.20	64.01	64.18
3630	NYSE	CRL	Fri, Nov 28, 2014	64.85	65.61	64.59	64.75
3629	NYSE	CRL	Wed, Nov 26, 2014	64.63	64.99	64.14	64.77
3628	NYSE	CRL	Tue, Nov 25, 2014	65.86	65.86	64.20	64.49
3627	NYSE	CRL	Mon, Nov 24, 2014	64.17	65.65	63.71	65.59
3626	NYSE	CRL	Fri, Nov 21, 2014	64.30	64.64	63.58	63.87
3625	NYSE	CRL	Thu, Nov 20, 2014	63.15	64.18	62.70	63.85
3624	NYSE	CRL	Wed, Nov 19, 2014	63.79	64.19	63.34	63.48
3623	NYSE	CRL	Tue, Nov 18, 2014	63.79	64.23	63.24	63.94
3622	NYSE	CRL	Mon, Nov 17, 2014	63.55	63.98	63.32	63.48
3621	NYSE	CRL	Fri, Nov 14, 2014	64.38	64.38	63.32	63.76
3620	NYSE	CRL	Thu, Nov 13, 2014	64.89	65.46	64.84	65.33
3619	NYSE	CRL	Wed, Nov 12, 2014	63.92	65.10	63.92	64.88
3618	NYSE	CRL	Tue, Nov 11, 2014	64.10	64.80	63.92	64.30
3617	NYSE	CRL	Mon, Nov 10, 2014	63.52	64.40	63.29	63.93
3616	NYSE	CRL	Fri, Nov 7, 2014	63.78	63.93	62.82	63.36
3615	NYSE	CRL	Thu, Nov 6, 2014	62.61	63.78	62.51	63.73
3614	NYSE	CRL	Wed, Nov 5, 2014	64.57	65.17	62.45	62.68
3613	NYSE	CRL	Tue, Nov 4, 2014	64.45	64.66	63.48	64.12
3612	NYSE	CRL	Mon, Nov 3, 2014	64.05	66.11	64.05	64.43
3611	NYSE	CRL	Fri, Oct 31, 2014	64.05	64.05	62.70	63.16
3610	NYSE	CRL	Thu, Oct 30, 2014	65.00	65.00	61.29	62.81
3609	NYSE	CRL	Wed, Oct 29, 2014	63.90	64.80	63.61	64.47
3608	NYSE	CRL	Tue, Oct 28, 2014	63.95	64.05	63.39	64.05
3607	NYSE	CRL	Mon, Oct 27, 2014	63.66	63.86	62.92	63.80
3606	NYSE	CRL	Fri, Oct 24, 2014	62.50	63.69	62.15	63.69
3605	NYSE	CRL	Thu, Oct 23, 2014	62.24	62.68	61.91	62.56
3604	NYSE	CRL	Wed, Oct 22, 2014	62.71	62.82	61.71	61.83
3603	NYSE	CRL	Tue, Oct 21, 2014	60.71	62.35	60.71	62.23
3602	NYSE	CRL	Mon, Oct 20, 2014	61.15	61.46	59.66	60.43
3601	NYSE	CRL	Fri, Oct 17, 2014	60.75	61.76	60.46	61.33
3600	NYSE	CRL	Thu, Oct 16, 2014	57.63	61.29	57.56	60.13
3599	NYSE	CRL	Wed, Oct 15, 2014	55.48	58.34	55.47	57.61
3598	NYSE	CRL	Tue, Oct 14, 2014	56.87	57.33	55.78	56.53
3597	NYSE	CRL	Mon, Oct 13, 2014	57.10	57.75	56.27	56.46
3596	NYSE	CRL	Fri, Oct 10, 2014	58.52	58.98	56.71	56.86
3595	NYSE	CRL	Thu, Oct 9, 2014	59.49	59.61	58.32	58.70
3594	NYSE	CRL	Wed, Oct 8, 2014	58.63	59.72	58.08	59.58
3593	NYSE	CRL	Tue, Oct 7, 2014	59.69	59.95	58.48	58.67
3592	NYSE	CRL	Mon, Oct 6, 2014	61.63	61.84	59.91	59.99
3591	NYSE	CRL	Fri, Oct 3, 2014	60.97	62.00	60.81	61.36
3590	NYSE	CRL	Thu, Oct 2, 2014	59.40	60.51	59.20	60.34
3589	NYSE	CRL	Wed, Oct 1, 2014	59.78	59.86	58.61	59.12
3588	NYSE	CRL	Tue, Sep 30, 2014	60.29	60.45	59.37	59.74
3587	NYSE	CRL	Mon, Sep 29, 2014	59.26	60.47	58.97	60.37
3586	NYSE	CRL	Fri, Sep 26, 2014	59.93	59.99	59.08	59.64
3585	NYSE	CRL	Thu, Sep 25, 2014	60.65	61.00	59.53	59.94
3584	NYSE	CRL	Wed, Sep 24, 2014	60.09	60.82	59.57	60.73
3583	NYSE	CRL	Tue, Sep 23, 2014	60.48	60.49	59.71	59.83
3582	NYSE	CRL	Mon, Sep 22, 2014	60.39	61.17	60.20	60.51
3581	NYSE	CRL	Fri, Sep 19, 2014	61.10	61.49	60.25	60.47
3580	NYSE	CRL	Thu, Sep 18, 2014	60.90	61.10	60.38	61.07
3579	NYSE	CRL	Wed, Sep 17, 2014	60.72	61.00	60.38	60.59
3578	NYSE	CRL	Tue, Sep 16, 2014	60.28	60.68	59.67	60.50
3577	NYSE	CRL	Mon, Sep 15, 2014	60.70	60.70	59.89	60.26
3576	NYSE	CRL	Fri, Sep 12, 2014	60.65	60.83	60.31	60.64
3575	NYSE	CRL	Thu, Sep 11, 2014	60.42	60.95	60.24	60.79
3574	NYSE	CRL	Wed, Sep 10, 2014	59.91	60.72	59.48	60.72
3573	NYSE	CRL	Tue, Sep 9, 2014	60.26	60.65	59.75	59.76
3572	NYSE	CRL	Mon, Sep 8, 2014	60.12	60.59	59.51	60.41
3571	NYSE	CRL	Fri, Sep 5, 2014	61.32	61.49	60.08	60.26
3570	NYSE	CRL	Thu, Sep 4, 2014	60.48	61.43	60.18	61.20
3569	NYSE	CRL	Wed, Sep 3, 2014	59.03	60.27	59.03	60.25
3568	NYSE	CRL	Tue, Sep 2, 2014	59.09	59.44	58.60	58.99
3567	NYSE	CRL	Fri, Aug 29, 2014	59.90	60.00	59.09	59.10
3566	NYSE	CRL	Thu, Aug 28, 2014	59.74	59.94	59.43	59.91
3565	NYSE	CRL	Wed, Aug 27, 2014	60.35	60.66	59.68	59.81
3564	NYSE	CRL	Tue, Aug 26, 2014	59.67	60.49	59.58	60.45
3563	NYSE	CRL	Mon, Aug 25, 2014	59.47	59.86	59.01	59.66
3562	NYSE	CRL	Fri, Aug 22, 2014	59.21	59.34	58.84	59.11
3561	NYSE	CRL	Thu, Aug 21, 2014	59.50	59.68	58.75	59.02
3560	NYSE	CRL	Wed, Aug 20, 2014	59.64	59.64	59.01	59.47
3559	NYSE	CRL	Tue, Aug 19, 2014	59.60	59.85	59.32	59.68
3558	NYSE	CRL	Mon, Aug 18, 2014	59.28	59.66	58.91	59.44
3557	NYSE	CRL	Fri, Aug 15, 2014	59.05	59.54	58.23	59.05
3556	NYSE	CRL	Thu, Aug 14, 2014	58.63	59.20	58.44	58.79
3555	NYSE	CRL	Wed, Aug 13, 2014	58.94	59.34	57.61	58.60
3554	NYSE	CRL	Tue, Aug 12, 2014	56.81	58.86	56.76	58.72
3553	NYSE	CRL	Mon, Aug 11, 2014	56.85	57.08	56.22	56.75
3552	NYSE	CRL	Fri, Aug 8, 2014	56.68	56.88	55.94	56.79
3551	NYSE	CRL	Thu, Aug 7, 2014	56.33	57.01	54.84	56.50
3550	NYSE	CRL	Wed, Aug 6, 2014	53.05	54.24	52.79	53.79
3549	NYSE	CRL	Tue, Aug 5, 2014	53.07	53.85	52.39	53.30
3548	NYSE	CRL	Mon, Aug 4, 2014	53.59	53.78	52.61	53.22
3547	NYSE	CRL	Fri, Aug 1, 2014	54.12	54.46	53.13	53.52
3546	NYSE	CRL	Thu, Jul 31, 2014	55.42	55.66	54.20	54.21
3545	NYSE	CRL	Wed, Jul 30, 2014	55.65	56.33	55.47	55.91
3544	NYSE	CRL	Tue, Jul 29, 2014	54.19	55.66	54.19	55.22
3543	NYSE	CRL	Mon, Jul 28, 2014	53.90	54.39	53.55	54.23
3542	NYSE	CRL	Fri, Jul 25, 2014	53.72	54.00	53.34	53.85
3541	NYSE	CRL	Thu, Jul 24, 2014	53.69	54.07	53.15	53.74
3540	NYSE	CRL	Wed, Jul 23, 2014	53.54	54.04	53.10	53.67
3539	NYSE	CRL	Tue, Jul 22, 2014	52.74	54.50	52.72	53.41
3538	NYSE	CRL	Mon, Jul 21, 2014	52.65	52.93	52.33	52.60
3537	NYSE	CRL	Fri, Jul 18, 2014	52.33	53.04	52.29	52.81
3536	NYSE	CRL	Thu, Jul 17, 2014	52.52	53.31	52.14	52.24
3535	NYSE	CRL	Wed, Jul 16, 2014	53.27	53.27	52.50	52.78
3534	NYSE	CRL	Tue, Jul 15, 2014	53.41	53.96	52.50	53.09
3533	NYSE	CRL	Mon, Jul 14, 2014	53.12	53.65	52.64	53.38
3532	NYSE	CRL	Fri, Jul 11, 2014	53.38	53.55	52.02	52.61
3531	NYSE	CRL	Thu, Jul 10, 2014	52.61	53.70	52.51	53.52
3530	NYSE	CRL	Wed, Jul 9, 2014	53.00	53.57	52.56	53.31
3529	NYSE	CRL	Tue, Jul 8, 2014	53.98	53.98	53.05	53.18
3528	NYSE	CRL	Mon, Jul 7, 2014	54.36	54.76	54.02	54.15
3527	NYSE	CRL	Thu, Jul 3, 2014	54.26	55.10	53.88	54.33
3526	NYSE	CRL	Wed, Jul 2, 2014	54.19	54.72	54.08	54.15
3525	NYSE	CRL	Tue, Jul 1, 2014	53.69	54.58	53.62	54.06
3524	NYSE	CRL	Mon, Jun 30, 2014	52.62	53.57	52.36	53.52
3523	NYSE	CRL	Fri, Jun 27, 2014	53.04	53.41	52.62	52.72
3522	NYSE	CRL	Thu, Jun 26, 2014	53.92	53.92	52.78	53.24
3521	NYSE	CRL	Wed, Jun 25, 2014	52.95	53.87	52.94	53.76
3520	NYSE	CRL	Tue, Jun 24, 2014	53.57	53.97	53.00	53.12
3519	NYSE	CRL	Mon, Jun 23, 2014	54.37	54.78	53.33	53.83
3518	NYSE	CRL	Fri, Jun 20, 2014	53.83	54.87	53.71	54.34
3517	NYSE	CRL	Thu, Jun 19, 2014	54.16	54.32	53.44	53.87
3516	NYSE	CRL	Wed, Jun 18, 2014	53.98	54.26	53.65	54.03
3515	NYSE	CRL	Tue, Jun 17, 2014	54.00	54.47	53.70	54.00
3514	NYSE	CRL	Mon, Jun 16, 2014	54.36	55.18	54.06	54.12
3513	NYSE	CRL	Fri, Jun 13, 2014	54.57	54.57	53.94	54.45
3512	NYSE	CRL	Thu, Jun 12, 2014	54.33	54.80	54.08	54.41
3511	NYSE	CRL	Wed, Jun 11, 2014	54.42	54.50	53.98	54.46
3510	NYSE	CRL	Tue, Jun 10, 2014	54.85	55.05	54.26	54.71
3509	NYSE	CRL	Mon, Jun 9, 2014	54.66	55.24	54.61	54.98
3508	NYSE	CRL	Fri, Jun 6, 2014	55.09	55.13	54.37	54.81
3507	NYSE	CRL	Thu, Jun 5, 2014	54.56	55.69	54.47	55.01
3506	NYSE	CRL	Wed, Jun 4, 2014	53.97	54.74	53.77	54.50
3505	NYSE	CRL	Tue, Jun 3, 2014	53.16	54.43	53.03	54.14
3504	NYSE	CRL	Mon, Jun 2, 2014	53.59	53.66	52.76	53.48
3503	NYSE	CRL	Fri, May 30, 2014	53.61	54.48	53.37	53.58
3502	NYSE	CRL	Thu, May 29, 2014	53.67	53.74	53.23	53.61
3501	NYSE	CRL	Wed, May 28, 2014	54.08	54.20	53.50	53.60
3500	NYSE	CRL	Tue, May 27, 2014	53.87	54.22	53.71	54.03
3499	NYSE	CRL	Fri, May 23, 2014	53.61	54.14	53.25	53.73
3498	NYSE	CRL	Thu, May 22, 2014	53.33	54.04	52.82	53.50
3497	NYSE	CRL	Wed, May 21, 2014	53.24	54.07	53.05	53.39
3496	NYSE	CRL	Tue, May 20, 2014	54.06	54.47	52.92	53.16
3495	NYSE	CRL	Mon, May 19, 2014	53.29	54.78	53.29	54.02
3494	NYSE	CRL	Fri, May 16, 2014	53.84	53.96	52.96	53.24
3493	NYSE	CRL	Thu, May 15, 2014	53.61	53.76	52.86	53.68
3492	NYSE	CRL	Wed, May 14, 2014	53.76	54.45	53.38	53.83
3491	NYSE	CRL	Tue, May 13, 2014	54.00	54.45	53.55	53.94
3490	NYSE	CRL	Mon, May 12, 2014	53.70	54.27	53.44	53.93
3489	NYSE	CRL	Fri, May 9, 2014	52.22	53.68	51.94	53.39
3488	NYSE	CRL	Thu, May 8, 2014	52.05	53.25	51.99	52.31
3487	NYSE	CRL	Wed, May 7, 2014	51.17	52.35	51.12	52.29
3486	NYSE	CRL	Tue, May 6, 2014	50.75	51.93	50.50	50.96
3485	NYSE	CRL	Mon, May 5, 2014	50.37	51.41	49.86	51.16
3484	NYSE	CRL	Fri, May 2, 2014	51.33	51.41	49.60	50.74
3483	NYSE	CRL	Thu, May 1, 2014	54.29	55.00	50.64	51.45
3482	NYSE	CRL	Wed, Apr 30, 2014	55.55	55.55	52.47	53.72
3481	NYSE	CRL	Tue, Apr 29, 2014	53.51	55.46	53.20	55.06
3480	NYSE	CRL	Mon, Apr 28, 2014	56.88	56.88	53.03	53.64
3479	NYSE	CRL	Fri, Apr 25, 2014	57.26	57.48	56.11	56.65
3478	NYSE	CRL	Thu, Apr 24, 2014	57.74	58.01	56.36	57.52
3477	NYSE	CRL	Wed, Apr 23, 2014	58.10	58.27	57.02	57.31
3476	NYSE	CRL	Tue, Apr 22, 2014	58.06	59.11	57.85	58.17
3475	NYSE	CRL	Mon, Apr 21, 2014	57.12	58.20	56.93	57.97
3474	NYSE	CRL	Thu, Apr 17, 2014	57.54	58.25	56.95	57.09
3473	NYSE	CRL	Wed, Apr 16, 2014	57.41	57.92	57.01	57.62
3472	NYSE	CRL	Tue, Apr 15, 2014	56.66	57.46	55.38	56.80
3471	NYSE	CRL	Mon, Apr 14, 2014	56.72	57.55	55.90	56.59
3470	NYSE	CRL	Fri, Apr 11, 2014	56.96	57.85	56.09	56.36
3469	NYSE	CRL	Thu, Apr 10, 2014	59.28	59.28	57.14	57.42
3468	NYSE	CRL	Wed, Apr 9, 2014	58.34	59.05	57.90	59.01
3467	NYSE	CRL	Tue, Apr 8, 2014	57.04	58.29	56.81	58.25
3466	NYSE	CRL	Mon, Apr 7, 2014	57.62	57.63	56.01	56.87
3465	NYSE	CRL	Fri, Apr 4, 2014	61.80	61.80	57.46	57.80
3464	NYSE	CRL	Thu, Apr 3, 2014	61.44	61.61	60.58	61.47
3463	NYSE	CRL	Wed, Apr 2, 2014	61.53	61.92	60.98	61.40
3462	NYSE	CRL	Tue, Apr 1, 2014	60.47	61.31	60.47	61.25
3461	NYSE	CRL	Mon, Mar 31, 2014	59.60	60.57	59.13	60.34
3460	NYSE	CRL	Fri, Mar 28, 2014	59.77	60.45	59.09	59.39
3459	NYSE	CRL	Thu, Mar 27, 2014	60.00	60.24	59.00	59.54
3458	NYSE	CRL	Wed, Mar 26, 2014	60.90	61.20	59.93	60.00
3457	NYSE	CRL	Tue, Mar 25, 2014	60.95	62.20	60.42	60.60
3456	NYSE	CRL	Mon, Mar 24, 2014	60.89	61.32	59.16	60.53
3455	NYSE	CRL	Fri, Mar 21, 2014	62.09	62.17	60.56	60.83
3454	NYSE	CRL	Thu, Mar 20, 2014	61.68	62.26	61.49	62.01
3453	NYSE	CRL	Wed, Mar 19, 2014	62.10	62.50	61.53	62.00
3452	NYSE	CRL	Tue, Mar 18, 2014	61.04	62.50	61.03	61.85
3451	NYSE	CRL	Mon, Mar 17, 2014	60.79	61.60	60.79	61.09
3450	NYSE	CRL	Fri, Mar 14, 2014	59.61	61.15	59.33	60.73
3449	NYSE	CRL	Thu, Mar 13, 2014	60.66	61.15	59.22	59.48
3448	NYSE	CRL	Wed, Mar 12, 2014	57.91	60.43	57.62	60.33
3447	NYSE	CRL	Tue, Mar 11, 2014	57.87	58.62	57.71	58.05
3446	NYSE	CRL	Mon, Mar 10, 2014	57.42	58.06	57.28	57.95
3445	NYSE	CRL	Fri, Mar 7, 2014	58.40	58.42	57.03	57.55
3444	NYSE	CRL	Thu, Mar 6, 2014	58.46	58.91	58.06	58.16
3443	NYSE	CRL	Wed, Mar 5, 2014	59.09	59.09	58.26	58.31
3442	NYSE	CRL	Tue, Mar 4, 2014	58.66	59.21	58.49	59.01
3441	NYSE	CRL	Mon, Mar 3, 2014	58.70	59.08	58.06	58.20
3440	NYSE	CRL	Fri, Feb 28, 2014	60.27	60.72	58.85	59.41
3439	NYSE	CRL	Thu, Feb 27, 2014	59.25	60.67	59.21	60.50
3438	NYSE	CRL	Wed, Feb 26, 2014	58.79	59.50	58.22	59.49
3437	NYSE	CRL	Tue, Feb 25, 2014	58.77	58.92	57.84	58.78
3436	NYSE	CRL	Mon, Feb 24, 2014	59.05	59.49	58.59	58.78
3435	NYSE	CRL	Fri, Feb 21, 2014	59.14	59.95	58.54	59.15
3434	NYSE	CRL	Thu, Feb 20, 2014	58.26	59.06	57.79	58.99
3433	NYSE	CRL	Wed, Feb 19, 2014	58.17	58.75	58.01	58.09
3432	NYSE	CRL	Tue, Feb 18, 2014	58.00	58.46	57.84	58.13
3431	NYSE	CRL	Fri, Feb 14, 2014	58.43	59.00	57.94	58.28
3430	NYSE	CRL	Thu, Feb 13, 2014	57.41	58.86	57.41	58.38
3429	NYSE	CRL	Wed, Feb 12, 2014	56.79	57.82	55.95	57.58
3428	NYSE	CRL	Tue, Feb 11, 2014	58.66	58.66	57.73	57.99
3427	NYSE	CRL	Mon, Feb 10, 2014	58.11	58.54	57.67	58.49
3426	NYSE	CRL	Fri, Feb 7, 2014	57.95	58.38	57.83	58.11
3425	NYSE	CRL	Thu, Feb 6, 2014	57.10	58.91	56.78	57.81
3424	NYSE	CRL	Wed, Feb 5, 2014	55.36	57.00	54.92	56.97
3423	NYSE	CRL	Tue, Feb 4, 2014	55.31	55.74	54.86	55.37
3422	NYSE	CRL	Mon, Feb 3, 2014	56.24	56.45	54.53	54.99
3421	NYSE	CRL	Fri, Jan 31, 2014	56.91	57.56	56.45	56.53
3420	NYSE	CRL	Thu, Jan 30, 2014	56.89	57.67	56.59	57.56
3419	NYSE	CRL	Wed, Jan 29, 2014	56.88	57.36	56.39	56.42
3418	NYSE	CRL	Tue, Jan 28, 2014	57.11	57.36	56.76	56.83
3417	NYSE	CRL	Mon, Jan 27, 2014	57.03	57.83	56.40	57.02
3416	NYSE	CRL	Fri, Jan 24, 2014	57.83	57.98	56.87	56.99
3415	NYSE	CRL	Wed, Jan 22, 2014	58.70	58.81	57.83	58.28
3414	NYSE	CRL	Tue, Jan 21, 2014	58.89	59.35	58.45	58.70
3413	NYSE	CRL	Fri, Jan 17, 2014	58.97	59.17	58.52	58.70
3412	NYSE	CRL	Thu, Jan 16, 2014	58.71	59.44	58.71	59.19
3411	NYSE	CRL	Wed, Jan 15, 2014	58.79	59.21	58.40	58.78
3410	NYSE	CRL	Tue, Jan 14, 2014	57.91	58.78	57.91	58.57
3409	NYSE	CRL	Mon, Jan 13, 2014	57.12	59.57	56.87	57.99
3408	NYSE	CRL	Fri, Jan 10, 2014	56.41	56.94	56.15	56.86
3407	NYSE	CRL	Thu, Jan 9, 2014	56.23	56.88	55.97	56.44
3406	NYSE	CRL	Wed, Jan 8, 2014	56.30	57.12	55.81	56.02
3405	NYSE	CRL	Tue, Jan 7, 2014	53.59	56.59	53.59	56.30
3404	NYSE	CRL	Mon, Jan 6, 2014	53.42	53.68	52.76	52.98
3403	NYSE	CRL	Fri, Jan 3, 2014	53.11	53.84	53.11	53.46
3402	NYSE	CRL	Thu, Jan 2, 2014	52.57	53.36	52.41	52.88
3401	NYSE	CRL	Tue, Dec 31, 2013	53.59	53.60	52.73	53.04
3400	NYSE	CRL	Mon, Dec 30, 2013	53.21	53.50	52.88	53.36
3399	NYSE	CRL	Fri, Dec 27, 2013	53.29	53.62	53.04	53.33
3398	NYSE	CRL	Thu, Dec 26, 2013	53.39	53.56	52.63	53.25
3397	NYSE	CRL	Tue, Dec 24, 2013	52.99	53.46	52.81	53.19
3396	NYSE	CRL	Mon, Dec 23, 2013	52.72	53.09	52.24	52.95
3395	NYSE	CRL	Fri, Dec 20, 2013	52.43	53.14	52.34	52.75
3394	NYSE	CRL	Thu, Dec 19, 2013	52.61	52.99	52.10	52.29
3393	NYSE	CRL	Wed, Dec 18, 2013	52.25	52.91	51.99	52.78
3392	NYSE	CRL	Tue, Dec 17, 2013	52.89	52.89	52.09	52.17
3391	NYSE	CRL	Mon, Dec 16, 2013	52.43	53.24	52.43	52.80
3390	NYSE	CRL	Fri, Dec 13, 2013	52.54	52.70	52.12	52.54
3389	NYSE	CRL	Thu, Dec 12, 2013	52.15	52.59	51.94	52.36
3388	NYSE	CRL	Wed, Dec 11, 2013	53.50	53.81	52.11	52.15
3387	NYSE	CRL	Tue, Dec 10, 2013	52.63	53.18	52.34	52.62
3386	NYSE	CRL	Mon, Dec 9, 2013	52.88	53.03	52.38	52.88
3385	NYSE	CRL	Fri, Dec 6, 2013	52.30	53.01	52.19	52.92
3384	NYSE	CRL	Thu, Dec 5, 2013	51.66	52.26	51.05	52.06
3383	NYSE	CRL	Wed, Dec 4, 2013	51.71	52.07	51.24	51.77
3382	NYSE	CRL	Tue, Dec 3, 2013	51.87	52.36	51.40	51.65
3381	NYSE	CRL	Mon, Dec 2, 2013	52.22	52.98	51.91	52.07
3380	NYSE	CRL	Fri, Nov 29, 2013	52.07	52.31	51.73	52.17
3379	NYSE	CRL	Wed, Nov 27, 2013	52.39	52.39	52.00	52.04
3378	NYSE	CRL	Tue, Nov 26, 2013	52.37	52.56	52.18	52.28
3377	NYSE	CRL	Mon, Nov 25, 2013	52.14	52.72	52.05	52.45
3376	NYSE	CRL	Fri, Nov 22, 2013	51.59	52.46	51.50	52.11
3375	NYSE	CRL	Thu, Nov 21, 2013	51.24	51.83	51.24	51.56
3374	NYSE	CRL	Wed, Nov 20, 2013	51.36	51.90	51.12	51.51
3373	NYSE	CRL	Tue, Nov 19, 2013	51.00	51.52	50.79	51.24
3372	NYSE	CRL	Mon, Nov 18, 2013	51.90	51.90	50.80	51.10
3371	NYSE	CRL	Fri, Nov 15, 2013	51.58	51.84	51.34	51.73
3370	NYSE	CRL	Thu, Nov 14, 2013	50.98	51.74	50.98	51.65
3369	NYSE	CRL	Wed, Nov 13, 2013	50.69	51.28	50.69	51.03
3368	NYSE	CRL	Tue, Nov 12, 2013	49.62	51.02	49.62	50.98
3367	NYSE	CRL	Mon, Nov 11, 2013	49.91	50.47	49.74	49.98
3366	NYSE	CRL	Fri, Nov 8, 2013	49.42	50.39	49.39	49.87
3365	NYSE	CRL	Thu, Nov 7, 2013	50.21	50.66	49.25	49.33
3364	NYSE	CRL	Wed, Nov 6, 2013	51.00	51.11	50.09	50.14
3363	NYSE	CRL	Tue, Nov 5, 2013	49.80	51.12	49.60	50.96
3362	NYSE	CRL	Mon, Nov 4, 2013	49.76	50.18	49.73	49.82
3361	NYSE	CRL	Fri, Nov 1, 2013	49.44	49.87	49.21	49.61
3360	NYSE	CRL	Thu, Oct 31, 2013	48.45	49.32	48.21	49.21
3359	NYSE	CRL	Wed, Oct 30, 2013	49.50	49.50	48.33	48.55
3358	NYSE	CRL	Tue, Oct 29, 2013	49.13	49.17	48.57	48.99
3357	NYSE	CRL	Mon, Oct 28, 2013	49.39	49.45	48.86	49.12
3356	NYSE	CRL	Fri, Oct 25, 2013	49.25	49.48	48.71	49.43
3355	NYSE	CRL	Thu, Oct 24, 2013	48.59	49.24	48.43	49.22
3354	NYSE	CRL	Wed, Oct 23, 2013	47.72	48.38	47.33	48.35
3353	NYSE	CRL	Tue, Oct 22, 2013	48.00	48.12	47.46	47.82
3352	NYSE	CRL	Mon, Oct 21, 2013	47.58	47.81	47.41	47.81
3351	NYSE	CRL	Fri, Oct 18, 2013	47.79	47.94	47.08	47.60
3350	NYSE	CRL	Thu, Oct 17, 2013	46.68	47.88	46.46	47.73
3349	NYSE	CRL	Wed, Oct 16, 2013	46.26	46.92	46.26	46.79
3348	NYSE	CRL	Tue, Oct 15, 2013	46.20	46.47	45.83	45.92
3347	NYSE	CRL	Mon, Oct 14, 2013	45.62	46.40	45.47	46.29
3346	NYSE	CRL	Fri, Oct 11, 2013	45.69	45.92	45.41	45.78
3345	NYSE	CRL	Thu, Oct 10, 2013	45.08	45.74	45.01	45.66
3344	NYSE	CRL	Wed, Oct 9, 2013	45.24	45.24	44.12	44.67
3343	NYSE	CRL	Tue, Oct 8, 2013	46.32	46.39	45.07	45.11
3342	NYSE	CRL	Mon, Oct 7, 2013	46.71	46.86	46.33	46.35
3341	NYSE	CRL	Fri, Oct 4, 2013	46.76	47.39	46.64	47.13
3340	NYSE	CRL	Thu, Oct 3, 2013	46.79	46.94	45.87	46.70
3339	NYSE	CRL	Wed, Oct 2, 2013	46.88	47.41	45.41	46.83
3338	NYSE	CRL	Tue, Oct 1, 2013	46.39	47.06	46.19	46.62
3337	NYSE	CRL	Mon, Sep 30, 2013	45.93	46.47	45.68	46.26
3336	NYSE	CRL	Fri, Sep 27, 2013	46.26	46.62	46.13	46.25
3335	NYSE	CRL	Thu, Sep 26, 2013	46.31	46.64	46.00	46.54
3334	NYSE	CRL	Wed, Sep 25, 2013	46.11	46.45	45.80	46.18
3333	NYSE	CRL	Tue, Sep 24, 2013	45.23	46.27	45.19	46.00
3332	NYSE	CRL	Mon, Sep 23, 2013	46.17	46.17	45.26	45.46
3331	NYSE	CRL	Fri, Sep 20, 2013	46.57	46.74	46.08	46.09
3330	NYSE	CRL	Thu, Sep 19, 2013	47.22	47.24	46.62	46.64
3329	NYSE	CRL	Wed, Sep 18, 2013	47.22	47.28	46.55	47.08
3328	NYSE	CRL	Tue, Sep 17, 2013	46.97	47.43	46.53	47.37
3327	NYSE	CRL	Mon, Sep 16, 2013	47.70	47.78	47.17	47.37
3326	NYSE	CRL	Fri, Sep 13, 2013	47.30	47.41	46.74	47.26
3325	NYSE	CRL	Thu, Sep 12, 2013	48.19	48.19	47.26	47.40
3324	NYSE	CRL	Wed, Sep 11, 2013	47.82	48.22	47.39	48.15
3323	NYSE	CRL	Tue, Sep 10, 2013	47.82	48.22	47.38	47.82
3322	NYSE	CRL	Mon, Sep 9, 2013	46.41	47.75	46.13	47.58
3321	NYSE	CRL	Fri, Sep 6, 2013	46.54	46.54	45.76	46.36
3320	NYSE	CRL	Thu, Sep 5, 2013	46.35	46.65	46.29	46.35
3319	NYSE	CRL	Wed, Sep 4, 2013	45.95	46.54	45.80	46.36
3318	NYSE	CRL	Tue, Sep 3, 2013	46.49	46.80	45.77	45.87
3317	NYSE	CRL	Fri, Aug 30, 2013	46.88	46.88	45.95	46.05
3316	NYSE	CRL	Thu, Aug 29, 2013	46.79	47.00	46.66	46.79
3315	NYSE	CRL	Wed, Aug 28, 2013	46.66	47.03	46.31	46.80
3314	NYSE	CRL	Tue, Aug 27, 2013	47.40	47.48	46.63	46.74
3313	NYSE	CRL	Mon, Aug 26, 2013	47.84	48.08	47.68	47.75
3312	NYSE	CRL	Fri, Aug 23, 2013	48.00	48.00	47.45	47.70
3311	NYSE	CRL	Thu, Aug 22, 2013	47.33	48.00	47.33	47.87
3310	NYSE	CRL	Wed, Aug 21, 2013	47.14	47.74	47.06	47.16
3309	NYSE	CRL	Tue, Aug 20, 2013	47.17	47.63	46.93	47.45
3308	NYSE	CRL	Mon, Aug 19, 2013	46.96	47.18	46.53	47.03
3307	NYSE	CRL	Fri, Aug 16, 2013	46.46	47.16	46.39	46.96
3306	NYSE	CRL	Thu, Aug 15, 2013	47.36	47.39	46.56	46.65
3305	NYSE	CRL	Wed, Aug 14, 2013	47.75	48.03	47.49	47.69
3304	NYSE	CRL	Tue, Aug 13, 2013	47.86	47.86	47.34	47.75
3303	NYSE	CRL	Mon, Aug 12, 2013	47.48	48.00	47.02	47.72
3302	NYSE	CRL	Fri, Aug 9, 2013	47.43	47.73	47.24	47.61
3301	NYSE	CRL	Thu, Aug 8, 2013	47.76	48.28	47.01	47.45
3300	NYSE	CRL	Wed, Aug 7, 2013	46.91	48.73	46.78	47.59
3299	NYSE	CRL	Tue, Aug 6, 2013	47.51	47.66	46.72	47.24
3298	NYSE	CRL	Mon, Aug 5, 2013	45.75	47.75	45.59	47.67
3297	NYSE	CRL	Fri, Aug 2, 2013	46.01	46.25	45.73	46.03
3296	NYSE	CRL	Thu, Aug 1, 2013	46.18	47.27	44.98	46.27
3295	NYSE	CRL	Wed, Jul 31, 2013	45.00	46.26	44.79	45.54
3294	NYSE	CRL	Tue, Jul 30, 2013	44.49	45.00	44.41	44.76
3293	NYSE	CRL	Mon, Jul 29, 2013	44.61	44.87	44.10	44.70
3292	NYSE	CRL	Fri, Jul 26, 2013	44.27	44.82	44.10	44.67
3291	NYSE	CRL	Thu, Jul 25, 2013	44.55	44.76	44.08	44.58
3290	NYSE	CRL	Wed, Jul 24, 2013	44.38	44.79	44.27	44.58
3289	NYSE	CRL	Tue, Jul 23, 2013	44.85	44.85	44.07	44.23
3288	NYSE	CRL	Mon, Jul 22, 2013	44.32	44.94	44.28	44.63
3287	NYSE	CRL	Fri, Jul 19, 2013	44.22	44.47	43.93	44.44
3286	NYSE	CRL	Thu, Jul 18, 2013	43.65	44.42	43.65	44.39
3285	NYSE	CRL	Wed, Jul 17, 2013	43.99	44.13	43.53	43.65
3284	NYSE	CRL	Tue, Jul 16, 2013	44.27	44.32	43.78	43.82
3283	NYSE	CRL	Mon, Jul 15, 2013	43.95	44.38	43.42	44.38
3282	NYSE	CRL	Fri, Jul 12, 2013	43.91	44.32	43.78	43.99
3281	NYSE	CRL	Thu, Jul 11, 2013	44.00	44.27	43.80	43.99
3280	NYSE	CRL	Wed, Jul 10, 2013	43.19	43.77	43.19	43.55
3279	NYSE	CRL	Tue, Jul 9, 2013	43.18	43.31	42.83	43.29
3278	NYSE	CRL	Mon, Jul 8, 2013	42.70	43.26	42.70	43.00
3277	NYSE	CRL	Fri, Jul 5, 2013	42.28	42.68	42.05	42.65
3276	NYSE	CRL	Wed, Jul 3, 2013	41.83	42.44	41.81	41.84
3275	NYSE	CRL	Tue, Jul 2, 2013	41.90	42.68	41.71	41.96
3274	NYSE	CRL	Mon, Jul 1, 2013	41.24	42.06	41.05	41.81
3273	NYSE	CRL	Fri, Jun 28, 2013	41.22	41.40	40.97	41.03
3272	NYSE	CRL	Thu, Jun 27, 2013	41.36	41.74	41.19	41.35
3271	NYSE	CRL	Wed, Jun 26, 2013	41.49	41.75	41.07	41.08
3270	NYSE	CRL	Tue, Jun 25, 2013	41.25	41.38	40.66	41.22
3269	NYSE	CRL	Mon, Jun 24, 2013	41.25	41.32	40.55	40.86
3268	NYSE	CRL	Fri, Jun 21, 2013	41.78	41.92	41.22	41.63
3267	NYSE	CRL	Thu, Jun 20, 2013	41.75	41.80	41.39	41.59
3266	NYSE	CRL	Wed, Jun 19, 2013	42.42	42.68	42.07	42.14
3265	NYSE	CRL	Tue, Jun 18, 2013	42.00	42.70	41.85	42.56
3264	NYSE	CRL	Mon, Jun 17, 2013	42.93	43.49	42.90	43.21
3263	NYSE	CRL	Fri, Jun 14, 2013	42.53	42.85	42.36	42.70
3262	NYSE	CRL	Thu, Jun 13, 2013	42.04	42.66	41.75	42.52
3261	NYSE	CRL	Wed, Jun 12, 2013	42.74	43.11	41.72	42.14
3260	NYSE	CRL	Tue, Jun 11, 2013	42.02	42.68	41.70	42.27
3259	NYSE	CRL	Mon, Jun 10, 2013	42.29	42.49	41.77	42.49
3258	NYSE	CRL	Fri, Jun 7, 2013	41.89	42.30	41.85	42.11
3257	NYSE	CRL	Thu, Jun 6, 2013	41.50	41.74	41.18	41.56
3256	NYSE	CRL	Wed, Jun 5, 2013	41.91	42.10	41.43	41.45
3255	NYSE	CRL	Tue, Jun 4, 2013	42.43	42.49	41.80	42.00
3254	NYSE	CRL	Mon, Jun 3, 2013	43.22	43.22	42.04	42.36
3253	NYSE	CRL	Fri, May 31, 2013	43.38	43.71	42.73	43.31
3252	NYSE	CRL	Thu, May 30, 2013	44.15	44.37	43.63	44.02
3251	NYSE	CRL	Wed, May 29, 2013	44.39	44.56	43.76	44.10
3250	NYSE	CRL	Tue, May 28, 2013	44.84	45.14	44.08	44.66
3249	NYSE	CRL	Fri, May 24, 2013	44.17	44.54	43.68	44.39
3248	NYSE	CRL	Thu, May 23, 2013	43.68	44.38	43.52	44.35
3247	NYSE	CRL	Wed, May 22, 2013	45.01	45.07	43.74	44.02
3246	NYSE	CRL	Tue, May 21, 2013	44.96	45.12	44.70	44.99
3245	NYSE	CRL	Mon, May 20, 2013	44.94	45.28	44.83	44.91
3244	NYSE	CRL	Fri, May 17, 2013	44.88	45.35	44.85	45.01
3243	NYSE	CRL	Thu, May 16, 2013	45.35	45.82	45.08	45.13
3242	NYSE	CRL	Wed, May 15, 2013	45.18	45.90	45.18	45.51
3241	NYSE	CRL	Tue, May 14, 2013	44.41	45.39	44.37	45.35
3240	NYSE	CRL	Mon, May 13, 2013	44.21	44.60	44.10	44.56
3239	NYSE	CRL	Fri, May 10, 2013	43.67	44.33	43.66	44.31
3238	NYSE	CRL	Thu, May 9, 2013	43.36	43.93	43.31	43.72
3237	NYSE	CRL	Wed, May 8, 2013	42.85	43.45	42.80	43.39
3236	NYSE	CRL	Tue, May 7, 2013	42.40	42.82	42.36	42.82
3235	NYSE	CRL	Mon, May 6, 2013	42.36	42.61	42.29	42.38
3234	NYSE	CRL	Fri, May 3, 2013	41.99	42.58	41.65	42.41
3233	NYSE	CRL	Thu, May 2, 2013	42.00	42.00	40.28	41.81
3232	NYSE	CRL	Wed, May 1, 2013	43.42	43.97	43.04	43.04
3231	NYSE	CRL	Tue, Apr 30, 2013	42.64	43.62	42.64	43.49
3230	NYSE	CRL	Mon, Apr 29, 2013	42.53	42.98	42.46	42.68
3229	NYSE	CRL	Fri, Apr 26, 2013	42.73	43.18	42.42	42.45
3228	NYSE	CRL	Thu, Apr 25, 2013	42.66	43.07	42.23	42.80
3227	NYSE	CRL	Wed, Apr 24, 2013	42.59	42.72	42.28	42.46
3226	NYSE	CRL	Tue, Apr 23, 2013	42.52	42.99	42.28	42.55
3225	NYSE	CRL	Mon, Apr 22, 2013	42.17	42.66	41.72	42.30
3224	NYSE	CRL	Fri, Apr 19, 2013	41.80	42.48	41.72	42.21
3223	NYSE	CRL	Thu, Apr 18, 2013	42.32	42.32	41.34	41.67
3222	NYSE	CRL	Wed, Apr 17, 2013	42.31	42.48	41.84	42.15
3221	NYSE	CRL	Tue, Apr 16, 2013	42.24	42.61	41.89	42.52
3220	NYSE	CRL	Mon, Apr 15, 2013	43.34	43.65	41.85	41.85
3219	NYSE	CRL	Fri, Apr 12, 2013	43.49	43.75	43.21	43.56
3218	NYSE	CRL	Thu, Apr 11, 2013	42.69	43.66	42.69	43.62
3217	NYSE	CRL	Wed, Apr 10, 2013	42.04	42.78	42.02	42.77
3216	NYSE	CRL	Tue, Apr 9, 2013	41.59	42.01	41.44	41.88
3215	NYSE	CRL	Mon, Apr 8, 2013	41.43	41.75	40.88	41.57
3214	NYSE	CRL	Fri, Apr 5, 2013	41.48	41.49	41.09	41.38
3213	NYSE	CRL	Thu, Apr 4, 2013	42.16	42.57	41.71	41.86
3212	NYSE	CRL	Wed, Apr 3, 2013	42.10	42.83	41.28	42.19
3211	NYSE	CRL	Tue, Apr 2, 2013	43.72	44.28	43.55	44.16
3210	NYSE	CRL	Mon, Apr 1, 2013	44.30	44.40	43.45	43.48
3209	NYSE	CRL	Thu, Mar 28, 2013	44.07	44.60	44.01	44.27
3208	NYSE	CRL	Wed, Mar 27, 2013	43.80	44.27	43.70	44.13
3207	NYSE	CRL	Tue, Mar 26, 2013	44.31	44.85	44.13	44.84
3206	NYSE	CRL	Mon, Mar 25, 2013	44.86	44.88	44.02	44.11
3205	NYSE	CRL	Fri, Mar 22, 2013	44.75	44.96	44.63	44.84
3204	NYSE	CRL	Thu, Mar 21, 2013	44.51	44.94	44.40	44.60
3203	NYSE	CRL	Wed, Mar 20, 2013	44.64	44.83	44.25	44.76
3202	NYSE	CRL	Tue, Mar 19, 2013	44.21	44.67	43.90	44.26
3201	NYSE	CRL	Mon, Mar 18, 2013	44.44	45.09	44.01	44.18
3200	NYSE	CRL	Fri, Mar 15, 2013	45.72	45.72	44.25	44.65
3199	NYSE	CRL	Thu, Mar 14, 2013	45.80	46.90	45.44	45.68
3198	NYSE	CRL	Wed, Mar 13, 2013	44.53	45.80	44.45	45.79
3197	NYSE	CRL	Tue, Mar 12, 2013	43.08	44.64	42.78	44.53
3196	NYSE	CRL	Mon, Mar 11, 2013	42.85	43.32	42.70	43.24
3195	NYSE	CRL	Fri, Mar 8, 2013	41.89	43.05	41.78	43.03
3194	NYSE	CRL	Thu, Mar 7, 2013	41.79	42.13	41.69	41.70
3193	NYSE	CRL	Wed, Mar 6, 2013	41.30	41.91	41.19	41.90
3192	NYSE	CRL	Tue, Mar 5, 2013	40.50	41.55	40.50	41.32
3191	NYSE	CRL	Mon, Mar 4, 2013	40.25	40.52	40.00	40.49
3190	NYSE	CRL	Fri, Mar 1, 2013	40.46	40.68	40.06	40.60
3189	NYSE	CRL	Thu, Feb 28, 2013	40.37	41.04	40.33	40.74
3188	NYSE	CRL	Wed, Feb 27, 2013	39.46	40.53	39.39	40.39
3187	NYSE	CRL	Tue, Feb 26, 2013	39.97	39.97	39.25	39.61
3186	NYSE	CRL	Mon, Feb 25, 2013	40.42	40.67	39.75	39.76
3185	NYSE	CRL	Fri, Feb 22, 2013	40.57	40.75	40.34	40.40
3184	NYSE	CRL	Thu, Feb 21, 2013	41.07	41.25	40.30	40.35
3183	NYSE	CRL	Wed, Feb 20, 2013	41.75	41.83	41.20	41.21
3182	NYSE	CRL	Tue, Feb 19, 2013	40.70	42.09	40.70	41.69
3181	NYSE	CRL	Fri, Feb 15, 2013	41.02	41.16	40.31	40.46
3180	NYSE	CRL	Thu, Feb 14, 2013	42.42	42.42	40.00	41.23
3179	NYSE	CRL	Wed, Feb 13, 2013	40.98	41.82	40.03	41.24
3178	NYSE	CRL	Tue, Feb 12, 2013	41.54	41.62	40.81	40.88
3177	NYSE	CRL	Mon, Feb 11, 2013	41.43	41.88	40.70	41.64
3176	NYSE	CRL	Fri, Feb 8, 2013	41.53	41.83	41.40	41.59
3175	NYSE	CRL	Thu, Feb 7, 2013	41.66	41.70	41.17	41.44
3174	NYSE	CRL	Wed, Feb 6, 2013	41.46	41.85	41.46	41.65
3173	NYSE	CRL	Tue, Feb 5, 2013	41.74	41.93	41.40	41.62
3172	NYSE	CRL	Mon, Feb 4, 2013	41.43	41.82	41.25	41.62
3171	NYSE	CRL	Fri, Feb 1, 2013	41.65	41.91	41.31	41.79
3170	NYSE	CRL	Thu, Jan 31, 2013	41.47	41.80	41.31	41.32
3169	NYSE	CRL	Wed, Jan 30, 2013	41.80	41.94	41.19	41.42
3168	NYSE	CRL	Tue, Jan 29, 2013	42.33	42.33	41.53	41.88
3167	NYSE	CRL	Mon, Jan 28, 2013	43.20	43.20	41.97	42.28
3166	NYSE	CRL	Fri, Jan 25, 2013	42.98	43.30	42.69	43.15
3165	NYSE	CRL	Thu, Jan 24, 2013	42.42	43.19	42.42	42.87
3164	NYSE	CRL	Wed, Jan 23, 2013	42.92	42.96	42.32	42.55
3163	NYSE	CRL	Tue, Jan 22, 2013	42.27	43.06	41.92	43.04
3162	NYSE	CRL	Fri, Jan 18, 2013	42.10	42.45	42.03	42.39
3161	NYSE	CRL	Thu, Jan 17, 2013	41.77	42.29	41.53	42.19
3160	NYSE	CRL	Wed, Jan 16, 2013	41.15	41.49	40.93	41.44
3159	NYSE	CRL	Tue, Jan 15, 2013	41.14	41.45	40.92	41.34
3158	NYSE	CRL	Mon, Jan 14, 2013	40.44	41.34	40.35	41.33
3157	NYSE	CRL	Fri, Jan 11, 2013	40.31	40.56	40.07	40.30
3156	NYSE	CRL	Thu, Jan 10, 2013	40.00	40.47	39.71	40.46
3155	NYSE	CRL	Wed, Jan 9, 2013	38.99	39.91	38.76	39.91
3154	NYSE	CRL	Tue, Jan 8, 2013	38.94	39.37	38.76	38.83
3153	NYSE	CRL	Mon, Jan 7, 2013	38.75	39.41	38.75	38.90
3152	NYSE	CRL	Fri, Jan 4, 2013	38.59	39.31	38.34	39.04
3151	NYSE	CRL	Thu, Jan 3, 2013	37.95	38.51	37.83	38.44
3150	NYSE	CRL	Wed, Jan 2, 2013	38.41	38.52	37.38	38.04
3149	NYSE	CRL	Mon, Dec 31, 2012	36.75	37.54	36.50	37.47
3148	NYSE	CRL	Fri, Dec 28, 2012	36.99	37.26	36.65	36.88
3147	NYSE	CRL	Thu, Dec 27, 2012	36.90	37.14	36.55	37.01
3146	NYSE	CRL	Wed, Dec 26, 2012	37.33	37.42	36.75	36.77
3145	NYSE	CRL	Mon, Dec 24, 2012	37.51	37.84	36.85	37.25
3144	NYSE	CRL	Fri, Dec 21, 2012	37.37	37.86	36.67	37.81
3143	NYSE	CRL	Thu, Dec 20, 2012	37.49	37.86	37.38	37.81
3142	NYSE	CRL	Wed, Dec 19, 2012	38.04	38.09	37.25	37.40
3141	NYSE	CRL	Tue, Dec 18, 2012	37.35	38.05	37.15	38.05
3140	NYSE	CRL	Mon, Dec 17, 2012	36.68	37.24	36.55	37.20
3139	NYSE	CRL	Fri, Dec 14, 2012	36.60	36.99	36.47	36.64
3138	NYSE	CRL	Thu, Dec 13, 2012	36.24	37.62	36.21	36.90
3137	NYSE	CRL	Wed, Dec 12, 2012	38.46	38.50	35.54	35.65
3136	NYSE	CRL	Tue, Dec 11, 2012	39.14	39.41	38.91	39.30
3135	NYSE	CRL	Mon, Dec 10, 2012	38.70	39.18	38.51	38.85
3134	NYSE	CRL	Fri, Dec 7, 2012	38.55	38.82	38.18	38.62
3133	NYSE	CRL	Thu, Dec 6, 2012	38.58	38.80	38.33	38.47
3132	NYSE	CRL	Wed, Dec 5, 2012	39.35	39.35	38.55	38.66
3131	NYSE	CRL	Tue, Dec 4, 2012	38.96	39.57	38.91	39.27
3130	NYSE	CRL	Mon, Dec 3, 2012	38.51	39.02	38.26	38.97
3129	NYSE	CRL	Fri, Nov 30, 2012	39.01	39.32	38.23	38.37
3128	NYSE	CRL	Thu, Nov 29, 2012	38.97	39.14	38.61	39.00
3127	NYSE	CRL	Wed, Nov 28, 2012	39.28	39.29	38.54	38.72
3126	NYSE	CRL	Tue, Nov 27, 2012	39.68	40.04	39.44	39.45
3125	NYSE	CRL	Mon, Nov 26, 2012	39.82	39.95	39.39	39.75
3124	NYSE	CRL	Fri, Nov 23, 2012	39.84	39.99	39.73	39.93
3123	NYSE	CRL	Wed, Nov 21, 2012	39.65	39.73	39.42	39.61
3122	NYSE	CRL	Tue, Nov 20, 2012	39.65	39.83	39.27	39.53
3121	NYSE	CRL	Mon, Nov 19, 2012	39.52	39.94	39.27	39.92
3120	NYSE	CRL	Fri, Nov 16, 2012	38.27	39.13	38.12	39.11
3119	NYSE	CRL	Thu, Nov 15, 2012	39.02	39.28	38.15	38.17
3118	NYSE	CRL	Wed, Nov 14, 2012	39.71	39.86	38.91	39.14
3117	NYSE	CRL	Tue, Nov 13, 2012	39.58	40.06	39.10	39.59
3116	NYSE	CRL	Mon, Nov 12, 2012	39.70	40.29	39.52	39.81
3115	NYSE	CRL	Fri, Nov 9, 2012	39.09	39.91	38.46	39.60
3114	NYSE	CRL	Thu, Nov 8, 2012	40.02	40.21	39.30	39.30
3113	NYSE	CRL	Wed, Nov 7, 2012	40.51	40.64	39.62	40.19
3112	NYSE	CRL	Tue, Nov 6, 2012	40.45	41.07	40.03	41.00
3111	NYSE	CRL	Mon, Nov 5, 2012	39.40	40.24	39.19	40.18
3110	NYSE	CRL	Fri, Nov 2, 2012	39.58	39.70	39.07	39.44
3109	NYSE	CRL	Thu, Nov 1, 2012	37.55	39.49	37.48	39.41
3108	NYSE	CRL	Wed, Oct 31, 2012	39.62	39.90	37.12	37.32
3107	NYSE	CRL	Fri, Oct 26, 2012	39.96	40.00	39.02	39.40
3106	NYSE	CRL	Thu, Oct 25, 2012	39.65	40.01	39.45	39.78
3105	NYSE	CRL	Wed, Oct 24, 2012	39.44	39.70	39.12	39.52
3104	NYSE	CRL	Tue, Oct 23, 2012	38.82	39.39	38.38	39.26
3103	NYSE	CRL	Mon, Oct 22, 2012	39.24	39.53	38.77	39.21
3102	NYSE	CRL	Fri, Oct 19, 2012	39.30	40.38	39.04	39.37
3101	NYSE	CRL	Thu, Oct 18, 2012	39.96	40.13	39.38	39.41
3100	NYSE	CRL	Wed, Oct 17, 2012	41.33	41.64	39.80	39.98
3099	NYSE	CRL	Tue, Oct 16, 2012	40.07	41.25	40.07	41.24
3098	NYSE	CRL	Mon, Oct 15, 2012	38.86	39.99	38.68	39.98
3097	NYSE	CRL	Fri, Oct 12, 2012	38.52	38.75	38.30	38.48
3096	NYSE	CRL	Thu, Oct 11, 2012	38.67	38.80	38.35	38.42
3095	NYSE	CRL	Wed, Oct 10, 2012	38.88	38.89	38.27	38.39
3094	NYSE	CRL	Tue, Oct 9, 2012	39.93	39.93	38.80	38.96
3093	NYSE	CRL	Mon, Oct 8, 2012	40.13	40.19	39.89	39.91
3092	NYSE	CRL	Fri, Oct 5, 2012	40.83	40.83	39.75	40.14
3091	NYSE	CRL	Thu, Oct 4, 2012	40.69	40.80	40.33	40.75
3090	NYSE	CRL	Wed, Oct 3, 2012	40.15	40.73	39.95	40.65
3089	NYSE	CRL	Tue, Oct 2, 2012	40.16	40.26	39.69	40.04
3088	NYSE	CRL	Mon, Oct 1, 2012	39.51	40.40	39.42	39.92
3087	NYSE	CRL	Fri, Sep 28, 2012	38.95	39.98	38.48	39.60
3086	NYSE	CRL	Thu, Sep 27, 2012	37.87	38.92	37.69	38.92
3085	NYSE	CRL	Wed, Sep 26, 2012	38.12	38.12	37.33	37.61
3084	NYSE	CRL	Tue, Sep 25, 2012	38.46	38.61	38.06	38.13
3083	NYSE	CRL	Mon, Sep 24, 2012	38.52	38.53	38.19	38.23
3082	NYSE	CRL	Fri, Sep 21, 2012	38.55	38.79	38.42	38.55
3081	NYSE	CRL	Thu, Sep 20, 2012	37.74	38.42	37.65	38.31
3080	NYSE	CRL	Wed, Sep 19, 2012	38.25	38.60	37.96	37.96
3079	NYSE	CRL	Tue, Sep 18, 2012	38.39	38.71	38.10	38.28
3078	NYSE	CRL	Mon, Sep 17, 2012	38.42	38.89	38.36	38.49
3077	NYSE	CRL	Fri, Sep 14, 2012	38.46	38.62	38.30	38.55
3076	NYSE	CRL	Thu, Sep 13, 2012	38.36	38.69	37.98	38.47
3075	NYSE	CRL	Wed, Sep 12, 2012	38.02	38.65	38.02	38.24
3074	NYSE	CRL	Tue, Sep 11, 2012	37.58	38.05	37.55	38.00
3073	NYSE	CRL	Mon, Sep 10, 2012	37.60	37.87	37.42	37.64
3072	NYSE	CRL	Fri, Sep 7, 2012	37.90	38.08	37.73	37.73
3071	NYSE	CRL	Thu, Sep 6, 2012	37.54	38.15	37.53	37.91
3070	NYSE	CRL	Wed, Sep 5, 2012	37.35	37.63	37.17	37.31
3069	NYSE	CRL	Tue, Sep 4, 2012	36.40	37.29	36.27	37.28
3068	NYSE	CRL	Fri, Aug 31, 2012	36.56	36.58	36.06	36.32
3067	NYSE	CRL	Thu, Aug 30, 2012	36.18	36.37	36.02	36.26
3066	NYSE	CRL	Wed, Aug 29, 2012	36.21	36.77	36.21	36.35
3065	NYSE	CRL	Tue, Aug 28, 2012	35.96	36.43	35.86	36.31
3064	NYSE	CRL	Mon, Aug 27, 2012	36.08	36.28	35.79	35.99
3063	NYSE	CRL	Fri, Aug 24, 2012	36.11	36.34	35.70	36.01
3062	NYSE	CRL	Thu, Aug 23, 2012	36.56	36.56	35.97	35.99
3061	NYSE	CRL	Wed, Aug 22, 2012	36.74	36.90	36.39	36.48
3060	NYSE	CRL	Tue, Aug 21, 2012	36.81	37.11	36.61	36.75
3059	NYSE	CRL	Mon, Aug 20, 2012	36.68	36.87	36.48	36.63
3058	NYSE	CRL	Fri, Aug 17, 2012	36.66	36.80	36.46	36.67
3057	NYSE	CRL	Thu, Aug 16, 2012	36.54	37.09	36.19	36.64
3056	NYSE	CRL	Wed, Aug 15, 2012	36.47	36.89	36.33	36.58
3055	NYSE	CRL	Tue, Aug 14, 2012	36.89	36.89	36.37	36.51
3054	NYSE	CRL	Mon, Aug 13, 2012	36.90	37.14	36.52	36.73
3053	NYSE	CRL	Fri, Aug 10, 2012	36.52	37.12	36.27	37.08
3052	NYSE	CRL	Thu, Aug 9, 2012	36.70	37.56	36.13	36.55
3051	NYSE	CRL	Wed, Aug 8, 2012	35.72	36.72	35.17	36.67
3050	NYSE	CRL	Tue, Aug 7, 2012	35.98	36.09	35.14	35.60
3049	NYSE	CRL	Mon, Aug 6, 2012	35.18	35.92	35.10	35.86
3048	NYSE	CRL	Fri, Aug 3, 2012	34.66	35.36	34.47	35.16
3047	NYSE	CRL	Thu, Aug 2, 2012	33.86	34.20	33.70	34.08
3046	NYSE	CRL	Wed, Aug 1, 2012	34.20	34.38	33.93	34.07
3045	NYSE	CRL	Tue, Jul 31, 2012	33.80	34.27	33.80	34.03
3044	NYSE	CRL	Mon, Jul 30, 2012	33.79	34.23	33.79	33.92
3043	NYSE	CRL	Fri, Jul 27, 2012	33.59	34.04	33.59	33.75
3042	NYSE	CRL	Thu, Jul 26, 2012	33.64	33.84	33.15	33.76
3041	NYSE	CRL	Wed, Jul 25, 2012	33.00	33.19	32.71	33.16
3040	NYSE	CRL	Tue, Jul 24, 2012	33.42	33.45	32.66	32.84
3039	NYSE	CRL	Mon, Jul 23, 2012	33.08	33.52	32.75	33.50
3038	NYSE	CRL	Fri, Jul 20, 2012	34.16	34.26	33.48	33.81
3037	NYSE	CRL	Thu, Jul 19, 2012	34.71	34.80	34.25	34.59
3036	NYSE	CRL	Wed, Jul 18, 2012	33.77	34.80	33.72	34.43
3035	NYSE	CRL	Tue, Jul 17, 2012	33.07	33.89	32.80	33.84
3034	NYSE	CRL	Mon, Jul 16, 2012	32.58	33.08	32.01	32.98
3033	NYSE	CRL	Fri, Jul 13, 2012	33.00	33.14	32.63	32.80
3032	NYSE	CRL	Thu, Jul 12, 2012	32.31	33.20	32.16	32.91
3031	NYSE	CRL	Wed, Jul 11, 2012	32.29	32.70	32.00	32.61
3030	NYSE	CRL	Tue, Jul 10, 2012	32.56	32.86	32.19	32.27
3029	NYSE	CRL	Mon, Jul 9, 2012	33.10	33.18	32.40	32.69
3028	NYSE	CRL	Fri, Jul 6, 2012	33.78	33.78	33.00	33.21
3027	NYSE	CRL	Thu, Jul 5, 2012	34.18	34.52	34.09	34.29
3026	NYSE	CRL	Tue, Jul 3, 2012	33.52	34.38	33.49	34.34
3025	NYSE	CRL	Mon, Jul 2, 2012	32.87	33.51	32.78	33.51
3024	NYSE	CRL	Fri, Jun 29, 2012	32.66	33.08	32.55	32.76
3023	NYSE	CRL	Thu, Jun 28, 2012	31.99	32.45	31.48	32.01
3022	NYSE	CRL	Wed, Jun 27, 2012	31.89	32.29	31.81	32.23
3021	NYSE	CRL	Tue, Jun 26, 2012	31.88	32.09	31.69	31.89
3020	NYSE	CRL	Mon, Jun 25, 2012	32.38	32.49	31.81	31.85
3019	NYSE	CRL	Fri, Jun 22, 2012	33.22	33.22	32.74	32.91
3018	NYSE	CRL	Thu, Jun 21, 2012	33.80	34.00	33.00	33.04
3017	NYSE	CRL	Wed, Jun 20, 2012	33.44	34.04	33.35	33.78
3016	NYSE	CRL	Tue, Jun 19, 2012	32.81	33.56	32.63	33.53
3015	NYSE	CRL	Mon, Jun 18, 2012	31.80	32.57	31.78	32.56
3014	NYSE	CRL	Fri, Jun 15, 2012	31.93	32.34	31.93	32.05
3013	NYSE	CRL	Thu, Jun 14, 2012	31.83	32.22	31.76	31.82
3012	NYSE	CRL	Wed, Jun 13, 2012	32.45	32.49	31.89	31.96
3011	NYSE	CRL	Tue, Jun 12, 2012	32.15	32.56	31.81	32.49
3010	NYSE	CRL	Mon, Jun 11, 2012	32.86	32.87	31.90	31.93
3009	NYSE	CRL	Fri, Jun 8, 2012	32.69	32.94	32.54	32.73
3008	NYSE	CRL	Thu, Jun 7, 2012	33.12	33.30	32.73	32.80
3007	NYSE	CRL	Wed, Jun 6, 2012	32.95	33.04	32.65	32.82
3006	NYSE	CRL	Tue, Jun 5, 2012	32.04	32.78	31.93	32.68
3005	NYSE	CRL	Mon, Jun 4, 2012	32.26	32.71	31.94	32.21
3004	NYSE	CRL	Fri, Jun 1, 2012	32.78	32.82	32.29	32.40
3003	NYSE	CRL	Thu, May 31, 2012	33.45	33.53	33.00	33.38
3002	NYSE	CRL	Wed, May 30, 2012	33.62	33.77	33.36	33.46
3001	NYSE	CRL	Tue, May 29, 2012	33.74	34.43	33.74	33.97
3000	NYSE	CRL	Fri, May 25, 2012	33.29	33.66	33.24	33.56
2999	NYSE	CRL	Thu, May 24, 2012	33.23	33.69	33.03	33.35
2998	NYSE	CRL	Wed, May 23, 2012	32.66	33.26	32.50	33.13
2997	NYSE	CRL	Tue, May 22, 2012	33.76	33.92	32.75	32.95
2996	NYSE	CRL	Mon, May 21, 2012	33.04	33.89	32.89	33.85
2995	NYSE	CRL	Fri, May 18, 2012	33.77	33.77	32.84	32.92
2994	NYSE	CRL	Thu, May 17, 2012	34.17	34.18	33.63	33.74
2993	NYSE	CRL	Wed, May 16, 2012	34.36	34.49	34.02	34.05
2992	NYSE	CRL	Tue, May 15, 2012	34.26	34.49	34.07	34.20
2991	NYSE	CRL	Mon, May 14, 2012	34.50	34.74	34.04	34.22
2990	NYSE	CRL	Fri, May 11, 2012	34.19	35.17	34.09	34.87
2989	NYSE	CRL	Thu, May 10, 2012	34.21	34.67	34.10	34.35
2988	NYSE	CRL	Wed, May 9, 2012	33.92	34.29	33.79	33.93
2987	NYSE	CRL	Tue, May 8, 2012	34.15	34.55	33.67	34.31
2986	NYSE	CRL	Mon, May 7, 2012	34.35	34.63	34.28	34.42
2985	NYSE	CRL	Fri, May 4, 2012	34.83	34.96	34.32	34.50
2984	NYSE	CRL	Thu, May 3, 2012	35.50	35.61	34.79	35.21
2983	NYSE	CRL	Wed, May 2, 2012	35.25	35.52	35.14	35.35
2982	NYSE	CRL	Tue, May 1, 2012	35.39	35.77	35.11	35.41
2981	NYSE	CRL	Mon, Apr 30, 2012	35.38	35.66	35.29	35.53
2980	NYSE	CRL	Fri, Apr 27, 2012	35.60	35.60	35.32	35.41
2979	NYSE	CRL	Thu, Apr 26, 2012	35.50	35.66	35.21	35.55
2978	NYSE	CRL	Wed, Apr 25, 2012	35.57	35.73	35.17	35.46
2977	NYSE	CRL	Tue, Apr 24, 2012	35.37	35.37	34.89	35.14
2976	NYSE	CRL	Mon, Apr 23, 2012	35.55	35.65	35.02	35.40
2975	NYSE	CRL	Fri, Apr 20, 2012	35.62	36.43	35.62	36.00
2974	NYSE	CRL	Thu, Apr 19, 2012	35.43	35.98	35.24	35.35
2973	NYSE	CRL	Wed, Apr 18, 2012	35.56	35.56	35.17	35.34
2972	NYSE	CRL	Tue, Apr 17, 2012	35.10	35.76	35.10	35.66
2971	NYSE	CRL	Mon, Apr 16, 2012	35.15	35.24	34.79	34.91
2970	NYSE	CRL	Fri, Apr 13, 2012	35.52	35.52	34.65	34.93
2969	NYSE	CRL	Thu, Apr 12, 2012	35.02	35.85	34.94	35.69
2968	NYSE	CRL	Wed, Apr 11, 2012	35.34	35.49	34.93	35.04
2967	NYSE	CRL	Tue, Apr 10, 2012	35.62	35.65	35.00	35.00
2966	NYSE	CRL	Mon, Apr 9, 2012	35.64	35.80	34.95	35.72
2965	NYSE	CRL	Thu, Apr 5, 2012	35.82	36.28	35.80	35.93
2964	NYSE	CRL	Wed, Apr 4, 2012	36.44	36.56	35.82	35.92
2963	NYSE	CRL	Tue, Apr 3, 2012	36.78	37.10	36.42	36.70
2962	NYSE	CRL	Mon, Apr 2, 2012	36.22	36.88	36.10	36.75
2961	NYSE	CRL	Fri, Mar 30, 2012	36.11	36.54	35.89	36.09
2960	NYSE	CRL	Thu, Mar 29, 2012	35.75	36.02	35.59	35.85
2959	NYSE	CRL	Wed, Mar 28, 2012	36.22	36.66	35.80	35.88
2958	NYSE	CRL	Tue, Mar 27, 2012	36.30	36.51	36.22	36.25
2957	NYSE	CRL	Mon, Mar 26, 2012	35.74	36.32	35.62	36.32
2956	NYSE	CRL	Fri, Mar 23, 2012	35.28	35.39	34.99	35.38
2955	NYSE	CRL	Thu, Mar 22, 2012	35.07	35.35	34.95	35.21
2954	NYSE	CRL	Wed, Mar 21, 2012	35.70	35.74	35.24	35.26
2953	NYSE	CRL	Tue, Mar 20, 2012	36.35	36.44	35.51	35.58
2952	NYSE	CRL	Mon, Mar 19, 2012	36.87	36.88	36.42	36.44
2951	NYSE	CRL	Fri, Mar 16, 2012	37.04	37.28	36.72	36.92
2950	NYSE	CRL	Thu, Mar 15, 2012	36.71	37.07	36.59	37.02
2949	NYSE	CRL	Wed, Mar 14, 2012	36.94	37.23	36.65	36.68
2948	NYSE	CRL	Tue, Mar 13, 2012	36.82	37.19	36.53	36.99
2947	NYSE	CRL	Mon, Mar 12, 2012	36.84	37.23	36.39	36.49
2946	NYSE	CRL	Fri, Mar 9, 2012	36.08	37.31	35.99	36.93
2945	NYSE	CRL	Thu, Mar 8, 2012	35.84	36.48	35.70	36.04
2944	NYSE	CRL	Wed, Mar 7, 2012	35.09	35.63	35.00	35.63
2943	NYSE	CRL	Tue, Mar 6, 2012	35.26	35.35	34.73	35.12
2942	NYSE	CRL	Mon, Mar 5, 2012	35.00	35.82	35.00	35.66
2941	NYSE	CRL	Fri, Mar 2, 2012	35.37	35.67	34.98	35.04
2940	NYSE	CRL	Thu, Mar 1, 2012	35.15	35.98	35.15	35.48
2939	NYSE	CRL	Wed, Feb 29, 2012	35.78	35.97	35.07	35.13
2938	NYSE	CRL	Tue, Feb 28, 2012	36.02	36.02	35.41	35.77
2937	NYSE	CRL	Mon, Feb 27, 2012	36.00	36.44	35.65	36.02
2936	NYSE	CRL	Fri, Feb 24, 2012	35.89	36.29	35.41	36.25
2935	NYSE	CRL	Thu, Feb 23, 2012	35.06	35.76	34.70	35.74
2934	NYSE	CRL	Wed, Feb 22, 2012	35.45	35.49	34.90	34.98
2933	NYSE	CRL	Tue, Feb 21, 2012	35.75	35.89	35.36	35.48
2932	NYSE	CRL	Fri, Feb 17, 2012	36.26	36.35	35.35	35.75
2931	NYSE	CRL	Thu, Feb 16, 2012	35.69	36.34	35.53	36.25
2930	NYSE	CRL	Wed, Feb 15, 2012	35.33	35.64	34.67	35.62
2929	NYSE	CRL	Tue, Feb 14, 2012	35.41	37.09	35.11	35.23
2928	NYSE	CRL	Mon, Feb 13, 2012	34.18	34.56	33.78	33.90
2927	NYSE	CRL	Fri, Feb 10, 2012	34.51	34.57	33.67	33.77
2926	NYSE	CRL	Thu, Feb 9, 2012	34.71	35.24	34.50	34.81
2925	NYSE	CRL	Wed, Feb 8, 2012	34.69	34.87	34.30	34.68
2924	NYSE	CRL	Tue, Feb 7, 2012	35.16	35.19	34.62	34.74
2923	NYSE	CRL	Mon, Feb 6, 2012	34.75	35.18	34.56	35.12
2922	NYSE	CRL	Fri, Feb 3, 2012	34.92	35.59	34.86	34.95
2921	NYSE	CRL	Thu, Feb 2, 2012	34.65	34.80	34.27	34.47
2920	NYSE	CRL	Wed, Feb 1, 2012	34.08	34.58	33.82	34.46
2919	NYSE	CRL	Tue, Jan 31, 2012	33.79	33.95	33.52	33.77
2918	NYSE	CRL	Mon, Jan 30, 2012	33.32	33.70	33.05	33.44
2917	NYSE	CRL	Fri, Jan 27, 2012	33.08	33.73	33.08	33.62
2916	NYSE	CRL	Thu, Jan 26, 2012	33.09	33.36	32.00	33.24
2915	NYSE	CRL	Wed, Jan 25, 2012	33.42	34.00	33.16	33.50
2914	NYSE	CRL	Tue, Jan 24, 2012	32.85	33.46	32.71	33.33
2913	NYSE	CRL	Mon, Jan 23, 2012	33.02	33.75	32.86	33.05
2912	NYSE	CRL	Fri, Jan 20, 2012	32.78	33.03	32.31	33.01
2911	NYSE	CRL	Thu, Jan 19, 2012	32.77	33.11	32.57	32.90
2910	NYSE	CRL	Wed, Jan 18, 2012	32.42	32.96	32.26	32.80
2909	NYSE	CRL	Tue, Jan 17, 2012	32.36	32.99	32.23	32.50
2908	NYSE	CRL	Fri, Jan 13, 2012	30.74	32.23	30.68	32.05
2907	NYSE	CRL	Thu, Jan 12, 2012	31.40	31.49	30.75	31.01
2906	NYSE	CRL	Wed, Jan 11, 2012	32.36	32.50	30.75	31.34
2905	NYSE	CRL	Tue, Jan 10, 2012	29.54	34.05	29.54	32.47
2904	NYSE	CRL	Mon, Jan 9, 2012	27.81	27.91	27.63	27.68
2903	NYSE	CRL	Fri, Jan 6, 2012	27.51	27.95	27.26	27.82
2902	NYSE	CRL	Thu, Jan 5, 2012	27.21	27.63	27.02	27.43
2901	NYSE	CRL	Wed, Jan 4, 2012	27.64	27.79	27.36	27.39
2900	NYSE	CRL	Tue, Jan 3, 2012	27.86	28.24	27.63	27.75
2899	NYSE	CRL	Fri, Dec 30, 2011	27.14	27.47	27.12	27.33
2898	NYSE	CRL	Thu, Dec 29, 2011	27.01	27.24	26.82	27.15
2897	NYSE	CRL	Wed, Dec 28, 2011	27.40	27.50	26.77	26.87
2896	NYSE	CRL	Tue, Dec 27, 2011	27.27	27.70	27.09	27.50
2895	NYSE	CRL	Fri, Dec 23, 2011	27.52	27.75	27.09	27.25
2894	NYSE	CRL	Thu, Dec 22, 2011	27.11	27.63	27.03	27.47
2893	NYSE	CRL	Wed, Dec 21, 2011	26.89	27.10	26.65	27.04
2892	NYSE	CRL	Tue, Dec 20, 2011	26.65	27.15	26.56	26.96
2891	NYSE	CRL	Mon, Dec 19, 2011	26.50	26.96	26.11	26.20
2890	NYSE	CRL	Fri, Dec 16, 2011	26.47	26.87	26.07	26.38
2889	NYSE	CRL	Thu, Dec 15, 2011	25.52	26.62	25.52	26.47
2888	NYSE	CRL	Wed, Dec 14, 2011	26.48	27.00	25.94	25.95
2887	NYSE	CRL	Tue, Dec 13, 2011	27.16	27.50	26.37	26.49
2886	NYSE	CRL	Mon, Dec 12, 2011	27.41	27.43	27.02	27.19
2885	NYSE	CRL	Fri, Dec 9, 2011	27.74	28.07	27.57	27.70
2884	NYSE	CRL	Thu, Dec 8, 2011	27.98	28.27	27.51	27.61
2883	NYSE	CRL	Wed, Dec 7, 2011	29.02	29.02	28.18	28.27
2882	NYSE	CRL	Tue, Dec 6, 2011	28.17	29.03	28.11	28.87
2881	NYSE	CRL	Mon, Dec 5, 2011	28.47	28.47	28.06	28.21
2880	NYSE	CRL	Fri, Dec 2, 2011	28.77	28.77	27.97	28.03
2879	NYSE	CRL	Thu, Dec 1, 2011	28.27	28.66	28.01	28.46
2878	NYSE	CRL	Wed, Nov 30, 2011	28.06	28.54	28.06	28.35
2877	NYSE	CRL	Tue, Nov 29, 2011	27.91	28.00	27.28	27.30
2876	NYSE	CRL	Mon, Nov 28, 2011	27.77	28.22	27.60	27.76
2875	NYSE	CRL	Fri, Nov 25, 2011	27.69	27.69	26.98	27.03
2874	NYSE	CRL	Wed, Nov 23, 2011	27.85	28.08	27.45	27.73
2873	NYSE	CRL	Tue, Nov 22, 2011	28.00	28.36	27.85	28.02
2872	NYSE	CRL	Mon, Nov 21, 2011	27.84	28.16	27.75	28.03
2871	NYSE	CRL	Fri, Nov 18, 2011	29.14	29.14	28.27	28.31
2870	NYSE	CRL	Thu, Nov 17, 2011	29.01	29.08	28.58	28.92
2869	NYSE	CRL	Wed, Nov 16, 2011	28.77	29.48	28.56	29.02
2868	NYSE	CRL	Tue, Nov 15, 2011	29.56	29.82	28.90	29.03
2867	NYSE	CRL	Mon, Nov 14, 2011	29.70	29.83	29.31	29.53
2866	NYSE	CRL	Fri, Nov 11, 2011	29.69	30.08	29.58	29.86
2865	NYSE	CRL	Thu, Nov 10, 2011	29.41	29.51	28.86	29.25
2864	NYSE	CRL	Wed, Nov 9, 2011	29.60	29.80	28.81	29.06
2863	NYSE	CRL	Tue, Nov 8, 2011	29.86	30.50	29.77	30.29
2862	NYSE	CRL	Mon, Nov 7, 2011	29.07	29.70	28.61	29.63
2861	NYSE	CRL	Fri, Nov 4, 2011	29.18	29.64	28.80	28.99
2860	NYSE	CRL	Thu, Nov 3, 2011	30.02	30.31	29.42	29.47
2859	NYSE	CRL	Wed, Nov 2, 2011	29.60	30.53	28.32	29.92
2858	NYSE	CRL	Tue, Nov 1, 2011	31.48	31.92	30.76	31.03
2857	NYSE	CRL	Mon, Oct 31, 2011	33.21	33.37	32.27	32.28
2856	NYSE	CRL	Fri, Oct 28, 2011	32.83	33.65	32.72	33.57
2855	NYSE	CRL	Thu, Oct 27, 2011	31.70	33.15	31.37	32.29
2854	NYSE	CRL	Wed, Oct 26, 2011	31.49	31.69	30.32	30.78
2853	NYSE	CRL	Tue, Oct 25, 2011	31.15	31.54	30.82	31.36
2852	NYSE	CRL	Mon, Oct 24, 2011	29.67	31.54	29.62	31.49
2851	NYSE	CRL	Fri, Oct 21, 2011	29.37	29.87	29.23	29.64
2850	NYSE	CRL	Thu, Oct 20, 2011	28.66	29.11	28.19	29.07
2849	NYSE	CRL	Wed, Oct 19, 2011	29.00	29.33	28.62	28.71
2848	NYSE	CRL	Tue, Oct 18, 2011	28.28	29.13	27.98	29.00
2847	NYSE	CRL	Mon, Oct 17, 2011	29.40	29.70	28.21	28.32
2846	NYSE	CRL	Fri, Oct 14, 2011	29.51	29.55	28.98	29.55
2845	NYSE	CRL	Thu, Oct 13, 2011	29.16	29.38	28.70	29.19
2844	NYSE	CRL	Wed, Oct 12, 2011	29.05	30.00	28.89	29.35
2843	NYSE	CRL	Tue, Oct 11, 2011	28.78	29.32	28.66	28.83
2842	NYSE	CRL	Mon, Oct 10, 2011	28.39	29.24	28.39	29.01
2841	NYSE	CRL	Fri, Oct 7, 2011	29.15	29.25	27.87	27.93
2840	NYSE	CRL	Thu, Oct 6, 2011	28.86	29.13	28.61	29.05
2839	NYSE	CRL	Wed, Oct 5, 2011	27.87	29.08	27.73	28.95
2838	NYSE	CRL	Tue, Oct 4, 2011	27.68	27.97	26.85	27.77
2837	NYSE	CRL	Mon, Oct 3, 2011	28.62	29.52	28.02	28.03
2836	NYSE	CRL	Fri, Sep 30, 2011	28.81	29.16	28.57	28.62
2835	NYSE	CRL	Thu, Sep 29, 2011	29.10	29.23	28.63	29.23
2834	NYSE	CRL	Wed, Sep 28, 2011	29.70	29.74	28.49	28.50
2833	NYSE	CRL	Tue, Sep 27, 2011	29.56	30.44	29.34	29.49
2832	NYSE	CRL	Mon, Sep 26, 2011	29.82	29.91	28.69	29.08
2831	NYSE	CRL	Fri, Sep 23, 2011	27.99	29.92	27.99	29.63
2830	NYSE	CRL	Thu, Sep 22, 2011	29.04	29.69	27.76	28.54
2829	NYSE	CRL	Wed, Sep 21, 2011	30.41	30.65	29.91	30.00
2828	NYSE	CRL	Tue, Sep 20, 2011	30.60	30.96	30.32	30.46
2827	NYSE	CRL	Mon, Sep 19, 2011	30.84	30.88	30.32	30.46
2826	NYSE	CRL	Fri, Sep 16, 2011	31.85	31.96	31.16	31.47
2825	NYSE	CRL	Thu, Sep 15, 2011	31.76	31.95	31.18	31.65
2824	NYSE	CRL	Wed, Sep 14, 2011	31.34	31.92	31.08	31.52
2823	NYSE	CRL	Tue, Sep 13, 2011	29.92	31.21	29.89	31.14
2822	NYSE	CRL	Mon, Sep 12, 2011	29.93	30.61	29.51	29.91
2821	NYSE	CRL	Fri, Sep 9, 2011	31.73	31.91	30.25	30.29
2820	NYSE	CRL	Thu, Sep 8, 2011	31.71	32.32	31.64	32.10
2819	NYSE	CRL	Wed, Sep 7, 2011	31.83	32.30	31.66	31.85
2818	NYSE	CRL	Tue, Sep 6, 2011	30.80	31.65	30.62	31.52
2817	NYSE	CRL	Fri, Sep 2, 2011	32.36	32.67	31.74	31.76
2816	NYSE	CRL	Thu, Sep 1, 2011	33.18	33.64	32.87	33.02
2815	NYSE	CRL	Wed, Aug 31, 2011	34.02	34.20	32.60	33.12
2814	NYSE	CRL	Tue, Aug 30, 2011	33.53	34.01	33.39	33.73
2813	NYSE	CRL	Mon, Aug 29, 2011	33.63	34.21	33.52	33.72
2812	NYSE	CRL	Fri, Aug 26, 2011	32.10	33.34	31.71	33.26
2811	NYSE	CRL	Thu, Aug 25, 2011	33.10	33.14	32.02	32.33
2810	NYSE	CRL	Wed, Aug 24, 2011	32.82	33.13	32.39	32.94
2809	NYSE	CRL	Tue, Aug 23, 2011	31.24	32.98	31.06	32.98
2808	NYSE	CRL	Mon, Aug 22, 2011	32.18	32.18	30.38	31.04
2807	NYSE	CRL	Fri, Aug 19, 2011	31.32	32.21	31.14	31.54
2806	NYSE	CRL	Thu, Aug 18, 2011	32.60	32.99	31.36	31.65
2805	NYSE	CRL	Wed, Aug 17, 2011	33.71	34.31	33.05	33.57
2804	NYSE	CRL	Tue, Aug 16, 2011	32.84	34.34	32.51	33.62
2803	NYSE	CRL	Mon, Aug 15, 2011	31.05	33.25	31.00	32.69
2802	NYSE	CRL	Fri, Aug 12, 2011	31.17	31.49	30.77	30.84
2801	NYSE	CRL	Thu, Aug 11, 2011	29.94	31.24	29.50	30.97
2800	NYSE	CRL	Wed, Aug 10, 2011	30.70	31.11	29.83	29.85
2799	NYSE	CRL	Tue, Aug 9, 2011	29.22	31.15	28.88	30.99
2798	NYSE	CRL	Mon, Aug 8, 2011	31.92	32.17	28.79	28.82
2797	NYSE	CRL	Fri, Aug 5, 2011	34.29	34.75	32.48	32.79
2796	NYSE	CRL	Thu, Aug 4, 2011	35.37	35.56	33.97	34.06
2795	NYSE	CRL	Wed, Aug 3, 2011	38.56	38.68	35.43	35.78
2794	NYSE	CRL	Tue, Aug 2, 2011	38.42	38.79	37.43	37.60
2793	NYSE	CRL	Mon, Aug 1, 2011	39.81	39.96	38.12	38.54
2792	NYSE	CRL	Fri, Jul 29, 2011	39.17	39.69	38.69	39.55
2791	NYSE	CRL	Thu, Jul 28, 2011	39.36	40.27	39.26	39.54
2790	NYSE	CRL	Wed, Jul 27, 2011	40.85	40.92	39.17	39.34
2789	NYSE	CRL	Tue, Jul 26, 2011	41.81	42.10	40.97	41.04
2788	NYSE	CRL	Mon, Jul 25, 2011	41.62	42.14	41.44	41.71
2787	NYSE	CRL	Fri, Jul 22, 2011	41.66	42.06	41.34	42.05
2786	NYSE	CRL	Thu, Jul 21, 2011	41.19	41.78	41.15	41.75
2785	NYSE	CRL	Wed, Jul 20, 2011	41.31	41.34	40.69	41.14
2784	NYSE	CRL	Tue, Jul 19, 2011	41.27	41.48	40.86	41.16
2783	NYSE	CRL	Mon, Jul 18, 2011	41.27	41.53	40.67	40.94
2782	NYSE	CRL	Fri, Jul 15, 2011	41.66	41.90	40.99	41.25
2781	NYSE	CRL	Thu, Jul 14, 2011	40.95	42.13	40.95	41.57
2780	NYSE	CRL	Wed, Jul 13, 2011	40.88	41.22	40.46	40.65
2779	NYSE	CRL	Tue, Jul 12, 2011	40.43	41.10	40.41	40.78
2778	NYSE	CRL	Mon, Jul 11, 2011	41.22	41.52	40.37	40.55
2777	NYSE	CRL	Fri, Jul 8, 2011	41.74	42.04	41.56	41.68
2776	NYSE	CRL	Thu, Jul 7, 2011	41.96	42.20	41.68	41.99
2775	NYSE	CRL	Wed, Jul 6, 2011	41.06	41.85	41.00	41.78
2774	NYSE	CRL	Tue, Jul 5, 2011	41.25	41.39	40.68	41.19
2773	NYSE	CRL	Fri, Jul 1, 2011	40.69	41.32	40.56	41.28
2772	NYSE	CRL	Thu, Jun 30, 2011	40.50	40.85	40.06	40.65
2771	NYSE	CRL	Wed, Jun 29, 2011	40.32	40.74	40.08	40.49
2770	NYSE	CRL	Tue, Jun 28, 2011	39.41	40.35	39.41	40.31
2769	NYSE	CRL	Mon, Jun 27, 2011	39.34	39.60	39.14	39.37
2768	NYSE	CRL	Fri, Jun 24, 2011	39.81	39.95	39.19	39.29
2767	NYSE	CRL	Thu, Jun 23, 2011	39.59	39.86	39.04	39.69
2766	NYSE	CRL	Wed, Jun 22, 2011	39.55	40.07	39.34	39.84
2765	NYSE	CRL	Tue, Jun 21, 2011	39.26	39.75	39.08	39.71
2764	NYSE	CRL	Mon, Jun 20, 2011	39.07	39.37	38.95	39.10
2763	NYSE	CRL	Fri, Jun 17, 2011	39.32	39.50	39.07	39.13
2762	NYSE	CRL	Thu, Jun 16, 2011	39.17	39.38	38.98	39.13
2761	NYSE	CRL	Wed, Jun 15, 2011	39.07	39.44	39.05	39.22
2760	NYSE	CRL	Tue, Jun 14, 2011	39.11	39.44	38.94	39.36
2759	NYSE	CRL	Mon, Jun 13, 2011	38.94	39.08	38.74	38.80
2758	NYSE	CRL	Fri, Jun 10, 2011	38.90	39.26	38.82	38.90
2757	NYSE	CRL	Thu, Jun 9, 2011	38.83	39.31	38.67	39.06
2756	NYSE	CRL	Wed, Jun 8, 2011	38.84	40.07	38.75	38.83
2755	NYSE	CRL	Tue, Jun 7, 2011	38.09	39.33	37.74	38.96
2754	NYSE	CRL	Mon, Jun 6, 2011	37.35	37.81	37.25	37.75
2753	NYSE	CRL	Fri, Jun 3, 2011	37.59	37.93	37.32	37.38
2752	NYSE	CRL	Thu, Jun 2, 2011	37.95	38.19	37.49	37.93
2751	NYSE	CRL	Wed, Jun 1, 2011	38.61	38.69	38.01	38.01
2750	NYSE	CRL	Tue, May 31, 2011	38.71	38.79	38.43	38.68
2749	NYSE	CRL	Fri, May 27, 2011	38.45	38.76	38.34	38.50
2748	NYSE	CRL	Thu, May 26, 2011	37.77	38.61	37.77	38.44
2747	NYSE	CRL	Wed, May 25, 2011	37.61	38.21	37.61	37.96
2746	NYSE	CRL	Tue, May 24, 2011	38.11	38.16	37.67	37.79
2745	NYSE	CRL	Mon, May 23, 2011	38.24	38.27	37.99	38.10
2744	NYSE	CRL	Fri, May 20, 2011	38.70	39.07	38.38	38.73
2743	NYSE	CRL	Thu, May 19, 2011	39.22	39.48	38.58	38.78
2742	NYSE	CRL	Wed, May 18, 2011	39.01	39.42	38.72	39.08
2741	NYSE	CRL	Tue, May 17, 2011	39.25	39.34	38.56	38.93
2740	NYSE	CRL	Mon, May 16, 2011	39.40	39.81	39.24	39.42
2739	NYSE	CRL	Fri, May 13, 2011	40.07	40.39	39.44	39.50
2738	NYSE	CRL	Thu, May 12, 2011	40.19	40.30	39.64	40.01
2737	NYSE	CRL	Wed, May 11, 2011	40.52	40.67	39.95	40.27
2736	NYSE	CRL	Tue, May 10, 2011	40.57	40.78	40.38	40.59
2735	NYSE	CRL	Mon, May 9, 2011	40.38	40.77	40.28	40.52
2734	NYSE	CRL	Fri, May 6, 2011	40.83	40.98	40.28	40.42
2733	NYSE	CRL	Thu, May 5, 2011	40.25	40.94	40.13	40.52
2732	NYSE	CRL	Wed, May 4, 2011	41.77	42.11	40.24	40.42
2731	NYSE	CRL	Tue, May 3, 2011	42.08	42.12	40.53	41.52
2730	NYSE	CRL	Mon, May 2, 2011	42.28	42.84	42.16	42.47
2729	NYSE	CRL	Fri, Apr 29, 2011	42.34	42.48	41.82	42.19
2728	NYSE	CRL	Thu, Apr 28, 2011	42.13	42.59	42.07	42.24
2727	NYSE	CRL	Wed, Apr 27, 2011	41.90	42.34	41.76	42.30
2726	NYSE	CRL	Tue, Apr 26, 2011	41.76	42.25	41.74	41.88
2725	NYSE	CRL	Mon, Apr 25, 2011	41.90	41.90	41.13	41.66
2724	NYSE	CRL	Thu, Apr 21, 2011	41.84	42.15	41.79	41.89
2723	NYSE	CRL	Wed, Apr 20, 2011	41.76	42.21	41.61	41.61
2722	NYSE	CRL	Tue, Apr 19, 2011	41.96	42.07	41.20	41.34
2721	NYSE	CRL	Mon, Apr 18, 2011	41.76	41.98	41.37	41.92
2720	NYSE	CRL	Fri, Apr 15, 2011	41.97	42.68	41.84	42.26
2719	NYSE	CRL	Thu, Apr 14, 2011	41.32	42.14	41.29	41.97
2718	NYSE	CRL	Wed, Apr 13, 2011	41.33	41.73	41.33	41.46
2717	NYSE	CRL	Tue, Apr 12, 2011	41.37	41.86	41.18	41.23
2716	NYSE	CRL	Mon, Apr 11, 2011	41.15	42.53	41.15	41.57
2715	NYSE	CRL	Fri, Apr 8, 2011	41.49	41.90	40.97	41.03
2714	NYSE	CRL	Thu, Apr 7, 2011	41.80	42.09	41.24	41.37
2713	NYSE	CRL	Wed, Apr 6, 2011	40.48	42.08	40.54	41.87
2712	NYSE	CRL	Tue, Apr 5, 2011	40.05	40.80	39.92	40.46
2711	NYSE	CRL	Mon, Apr 4, 2011	39.75	40.58	39.73	40.05
2710	NYSE	CRL	Fri, Apr 1, 2011	38.62	39.99	38.32	39.62
2709	NYSE	CRL	Thu, Mar 31, 2011	38.54	38.79	38.17	38.38
2708	NYSE	CRL	Wed, Mar 30, 2011	38.86	39.04	38.51	38.53
2707	NYSE	CRL	Tue, Mar 29, 2011	38.91	38.91	38.47	38.68
2706	NYSE	CRL	Mon, Mar 28, 2011	38.74	39.02	38.66	38.68
2705	NYSE	CRL	Fri, Mar 25, 2011	38.72	38.89	38.45	38.72
2704	NYSE	CRL	Thu, Mar 24, 2011	38.76	39.10	38.54	38.60
2703	NYSE	CRL	Wed, Mar 23, 2011	38.92	38.92	38.31	38.54
2702	NYSE	CRL	Tue, Mar 22, 2011	38.92	39.61	38.76	39.07
2701	NYSE	CRL	Mon, Mar 21, 2011	39.66	40.00	38.90	38.96
2700	NYSE	CRL	Fri, Mar 18, 2011	38.69	39.42	38.46	39.39
2699	NYSE	CRL	Thu, Mar 17, 2011	38.19	38.63	37.93	38.36
2698	NYSE	CRL	Wed, Mar 16, 2011	37.49	38.15	37.49	37.73
2697	NYSE	CRL	Tue, Mar 15, 2011	37.36	37.91	37.01	37.63
2696	NYSE	CRL	Mon, Mar 14, 2011	38.25	38.65	37.95	38.11
2695	NYSE	CRL	Fri, Mar 11, 2011	38.04	38.56	37.87	38.42
2694	NYSE	CRL	Thu, Mar 10, 2011	38.53	38.70	37.83	38.18
2693	NYSE	CRL	Wed, Mar 9, 2011	38.59	39.00	38.25	38.92
2692	NYSE	CRL	Tue, Mar 8, 2011	37.75	38.61	37.32	38.37
2691	NYSE	CRL	Mon, Mar 7, 2011	38.60	38.72	37.50	37.60
2690	NYSE	CRL	Fri, Mar 4, 2011	38.32	39.26	38.06	38.63
2689	NYSE	CRL	Thu, Mar 3, 2011	37.23	38.81	37.23	38.19
2688	NYSE	CRL	Wed, Mar 2, 2011	36.21	37.09	36.21	36.93
2687	NYSE	CRL	Tue, Mar 1, 2011	36.56	36.82	36.12	36.25
2686	NYSE	CRL	Mon, Feb 28, 2011	37.05	37.22	36.36	36.44
2685	NYSE	CRL	Fri, Feb 25, 2011	36.14	37.07	36.01	37.03
2684	NYSE	CRL	Thu, Feb 24, 2011	36.03	36.57	35.72	36.00
2683	NYSE	CRL	Wed, Feb 23, 2011	36.40	36.69	35.79	35.91
2682	NYSE	CRL	Tue, Feb 22, 2011	37.49	37.68	36.28	36.33
2681	NYSE	CRL	Fri, Feb 18, 2011	37.74	38.00	37.45	37.82
2680	NYSE	CRL	Thu, Feb 17, 2011	37.81	38.27	37.67	37.71
2679	NYSE	CRL	Wed, Feb 16, 2011	37.48	37.93	37.31	37.78
2678	NYSE	CRL	Tue, Feb 15, 2011	37.17	37.62	37.16	37.41
2677	NYSE	CRL	Mon, Feb 14, 2011	37.24	37.41	37.02	37.32
2676	NYSE	CRL	Fri, Feb 11, 2011	37.04	37.42	37.00	37.32
2675	NYSE	CRL	Thu, Feb 10, 2011	37.75	37.92	37.08	37.13
2674	NYSE	CRL	Wed, Feb 9, 2011	38.22	39.18	37.67	37.78
2673	NYSE	CRL	Tue, Feb 8, 2011	36.79	37.00	36.68	36.75
2672	NYSE	CRL	Mon, Feb 7, 2011	37.05	37.32	36.69	36.69
2671	NYSE	CRL	Fri, Feb 4, 2011	36.86	37.15	36.59	36.99
2670	NYSE	CRL	Thu, Feb 3, 2011	36.98	37.03	36.65	36.88
2669	NYSE	CRL	Wed, Feb 2, 2011	37.87	37.87	36.89	36.95
2668	NYSE	CRL	Tue, Feb 1, 2011	38.52	38.70	37.80	37.81
2667	NYSE	CRL	Mon, Jan 31, 2011	38.35	38.60	38.09	38.35
2666	NYSE	CRL	Fri, Jan 28, 2011	38.58	38.67	38.16	38.31
2665	NYSE	CRL	Thu, Jan 27, 2011	37.54	38.95	37.46	38.50
2664	NYSE	CRL	Wed, Jan 26, 2011	37.78	37.84	37.41	37.55
2663	NYSE	CRL	Tue, Jan 25, 2011	37.47	38.03	37.36	37.72
2662	NYSE	CRL	Mon, Jan 24, 2011	37.27	37.93	37.11	37.68
2661	NYSE	CRL	Fri, Jan 21, 2011	37.66	38.05	37.15	37.22
2660	NYSE	CRL	Thu, Jan 20, 2011	37.00	37.68	36.91	37.49
2659	NYSE	CRL	Wed, Jan 19, 2011	37.99	38.07	36.79	37.04
2658	NYSE	CRL	Tue, Jan 18, 2011	37.48	38.13	37.44	38.10
2657	NYSE	CRL	Fri, Jan 14, 2011	37.67	37.92	37.19	37.49
2656	NYSE	CRL	Thu, Jan 13, 2011	37.95	38.16	37.54	37.65
2655	NYSE	CRL	Wed, Jan 12, 2011	37.34	38.11	37.19	37.99
2654	NYSE	CRL	Tue, Jan 11, 2011	36.70	37.37	36.59	37.15
2653	NYSE	CRL	Mon, Jan 10, 2011	36.38	36.74	36.12	36.61
2652	NYSE	CRL	Fri, Jan 7, 2011	36.42	36.79	36.28	36.58
2651	NYSE	CRL	Thu, Jan 6, 2011	36.19	36.60	35.91	36.34
2650	NYSE	CRL	Wed, Jan 5, 2011	36.04	36.76	35.98	36.65
2649	NYSE	CRL	Tue, Jan 4, 2011	35.84	36.25	35.81	36.20
2648	NYSE	CRL	Mon, Jan 3, 2011	35.63	35.91	35.35	35.84
2647	NYSE	CRL	Fri, Dec 31, 2010	35.61	35.68	35.25	35.54
2646	NYSE	CRL	Thu, Dec 30, 2010	35.80	35.87	35.42	35.72
2645	NYSE	CRL	Wed, Dec 29, 2010	35.57	36.00	35.47	35.81
2644	NYSE	CRL	Tue, Dec 28, 2010	36.00	36.09	35.43	35.56
2643	NYSE	CRL	Mon, Dec 27, 2010	35.75	36.19	35.60	35.99
2642	NYSE	CRL	Thu, Dec 23, 2010	35.75	36.02	35.66	35.70
2641	NYSE	CRL	Wed, Dec 22, 2010	35.16	35.93	35.08	35.60
2640	NYSE	CRL	Tue, Dec 21, 2010	35.43	35.50	34.92	35.18
2639	NYSE	CRL	Mon, Dec 20, 2010	35.25	35.40	34.95	35.28
2638	NYSE	CRL	Fri, Dec 17, 2010	35.15	35.29	34.78	35.12
2637	NYSE	CRL	Thu, Dec 16, 2010	34.96	35.36	34.96	35.19
2636	NYSE	CRL	Wed, Dec 15, 2010	34.66	35.39	34.42	34.90
2635	NYSE	CRL	Tue, Dec 14, 2010	33.76	35.36	33.74	34.61
2634	NYSE	CRL	Mon, Dec 13, 2010	35.15	35.15	34.24	34.73
2633	NYSE	CRL	Fri, Dec 10, 2010	35.21	35.37	34.80	35.02
2632	NYSE	CRL	Thu, Dec 9, 2010	34.29	36.10	32.50	34.82
2631	NYSE	CRL	Wed, Dec 8, 2010	34.14	34.68	33.76	33.91
2630	NYSE	CRL	Tue, Dec 7, 2010	34.13	34.40	33.98	34.17
2629	NYSE	CRL	Mon, Dec 6, 2010	33.52	33.97	33.39	33.86
2628	NYSE	CRL	Fri, Dec 3, 2010	33.49	33.76	33.22	33.67
2627	NYSE	CRL	Thu, Dec 2, 2010	33.27	33.91	33.02	33.59
2626	NYSE	CRL	Wed, Dec 1, 2010	32.93	33.60	32.90	33.19
2625	NYSE	CRL	Tue, Nov 30, 2010	32.26	32.82	32.01	32.65
2624	NYSE	CRL	Mon, Nov 29, 2010	32.66	32.94	32.28	32.83
2623	NYSE	CRL	Fri, Nov 26, 2010	32.83	33.36	32.70	32.82
2622	NYSE	CRL	Wed, Nov 24, 2010	32.99	33.51	32.88	33.12
2621	NYSE	CRL	Tue, Nov 23, 2010	32.95	33.22	32.69	32.89
2620	NYSE	CRL	Mon, Nov 22, 2010	33.09	33.64	32.99	33.28
2619	NYSE	CRL	Fri, Nov 19, 2010	33.40	33.40	32.94	33.29
2618	NYSE	CRL	Thu, Nov 18, 2010	33.00	33.87	32.93	33.43
2617	NYSE	CRL	Wed, Nov 17, 2010	32.83	33.11	32.54	32.76
2616	NYSE	CRL	Tue, Nov 16, 2010	32.43	33.57	32.42	32.77
2615	NYSE	CRL	Mon, Nov 15, 2010	32.10	32.80	32.01	32.57
2614	NYSE	CRL	Fri, Nov 12, 2010	32.01	32.16	31.56	31.84
2613	NYSE	CRL	Thu, Nov 11, 2010	31.52	32.30	31.25	32.10
2612	NYSE	CRL	Wed, Nov 10, 2010	31.67	31.75	31.07	31.65
2611	NYSE	CRL	Tue, Nov 9, 2010	31.37	32.26	31.25	31.61
2610	NYSE	CRL	Mon, Nov 8, 2010	31.23	32.20	30.85	31.39
2609	NYSE	CRL	Fri, Nov 5, 2010	31.75	31.75	31.19	31.46
2608	NYSE	CRL	Thu, Nov 4, 2010	32.50	33.16	30.70	31.91
2607	NYSE	CRL	Wed, Nov 3, 2010	32.95	33.34	32.41	32.92
2606	NYSE	CRL	Tue, Nov 2, 2010	32.87	33.21	32.67	32.93
2605	NYSE	CRL	Mon, Nov 1, 2010	32.88	33.48	32.37	32.62
2604	NYSE	CRL	Fri, Oct 29, 2010	32.83	33.16	32.74	32.77
2603	NYSE	CRL	Thu, Oct 28, 2010	32.94	33.17	32.55	32.80
2602	NYSE	CRL	Wed, Oct 27, 2010	32.56	33.09	32.16	32.74
2601	NYSE	CRL	Tue, Oct 26, 2010	32.61	32.97	32.30	32.76
2600	NYSE	CRL	Mon, Oct 25, 2010	32.62	33.34	32.46	32.79
2599	NYSE	CRL	Fri, Oct 22, 2010	32.52	32.67	32.25	32.43
2598	NYSE	CRL	Thu, Oct 21, 2010	32.58	32.81	32.15	32.53
2597	NYSE	CRL	Wed, Oct 20, 2010	32.43	32.87	32.33	32.40
2596	NYSE	CRL	Tue, Oct 19, 2010	32.57	32.93	32.03	32.32
2595	NYSE	CRL	Mon, Oct 18, 2010	32.95	33.26	32.62	32.88
2594	NYSE	CRL	Fri, Oct 15, 2010	33.01	33.20	32.69	33.05
2593	NYSE	CRL	Thu, Oct 14, 2010	32.59	33.27	32.54	32.77
2592	NYSE	CRL	Wed, Oct 13, 2010	32.78	32.89	32.59	32.64
2591	NYSE	CRL	Tue, Oct 12, 2010	32.49	32.63	32.12	32.56
2590	NYSE	CRL	Mon, Oct 11, 2010	32.64	32.91	32.46	32.49
2589	NYSE	CRL	Fri, Oct 8, 2010	32.47	32.82	32.28	32.56
2588	NYSE	CRL	Thu, Oct 7, 2010	32.53	32.66	32.30	32.38
2587	NYSE	CRL	Wed, Oct 6, 2010	32.96	33.29	32.14	32.36
2586	NYSE	CRL	Tue, Oct 5, 2010	32.95	33.41	32.90	33.11
2585	NYSE	CRL	Mon, Oct 4, 2010	33.35	33.70	32.42	32.65
2584	NYSE	CRL	Fri, Oct 1, 2010	33.25	33.59	32.83	33.48
2583	NYSE	CRL	Thu, Sep 30, 2010	33.53	33.84	32.99	33.15
2582	NYSE	CRL	Wed, Sep 29, 2010	31.98	33.17	31.89	33.08
2581	NYSE	CRL	Tue, Sep 28, 2010	32.36	32.37	31.70	32.03
2580	NYSE	CRL	Mon, Sep 27, 2010	32.31	32.50	31.95	32.25
2579	NYSE	CRL	Fri, Sep 24, 2010	32.11	32.47	31.91	32.36
2578	NYSE	CRL	Thu, Sep 23, 2010	31.62	32.22	31.54	31.75
2577	NYSE	CRL	Wed, Sep 22, 2010	31.91	32.39	31.75	31.86
2576	NYSE	CRL	Tue, Sep 21, 2010	32.09	32.65	31.70	32.09
2575	NYSE	CRL	Mon, Sep 20, 2010	31.88	32.29	31.76	32.01
2574	NYSE	CRL	Fri, Sep 17, 2010	31.27	31.96	31.17	31.73
2573	NYSE	CRL	Thu, Sep 16, 2010	30.78	31.13	30.44	31.04
2572	NYSE	CRL	Wed, Sep 15, 2010	29.64	30.93	29.64	30.80
2571	NYSE	CRL	Tue, Sep 14, 2010	29.75	30.02	29.49	29.65
2570	NYSE	CRL	Mon, Sep 13, 2010	29.62	30.02	29.15	29.80
2569	NYSE	CRL	Fri, Sep 10, 2010	29.30	29.55	29.10	29.31
2568	NYSE	CRL	Thu, Sep 9, 2010	29.92	29.98	29.30	29.37
2567	NYSE	CRL	Wed, Sep 8, 2010	29.50	29.79	29.43	29.49
2566	NYSE	CRL	Tue, Sep 7, 2010	30.17	30.33	29.44	29.49
2565	NYSE	CRL	Fri, Sep 3, 2010	30.00	30.42	29.78	30.26
2564	NYSE	CRL	Thu, Sep 2, 2010	29.26	29.84	28.78	29.73
2563	NYSE	CRL	Wed, Sep 1, 2010	28.46	28.82	28.43	28.73
2562	NYSE	CRL	Tue, Aug 31, 2010	28.57	28.68	28.20	28.25
2561	NYSE	CRL	Mon, Aug 30, 2010	29.11	29.23	28.63	28.69
2560	NYSE	CRL	Fri, Aug 27, 2010	29.19	29.48	28.79	29.11
2559	NYSE	CRL	Thu, Aug 26, 2010	29.29	29.61	28.80	28.90
2558	NYSE	CRL	Wed, Aug 25, 2010	28.89	29.49	28.89	29.28
2557	NYSE	CRL	Tue, Aug 24, 2010	29.51	29.65	29.05	29.20
2556	NYSE	CRL	Mon, Aug 23, 2010	30.13	30.35	29.68	29.77
2555	NYSE	CRL	Fri, Aug 20, 2010	29.86	30.02	29.63	29.95
2554	NYSE	CRL	Thu, Aug 19, 2010	30.19	30.43	29.75	30.02
2553	NYSE	CRL	Wed, Aug 18, 2010	30.38	30.75	30.25	30.39
2552	NYSE	CRL	Tue, Aug 17, 2010	30.50	30.79	30.10	30.51
2551	NYSE	CRL	Mon, Aug 16, 2010	29.85	30.37	29.54	30.20
2550	NYSE	CRL	Fri, Aug 13, 2010	29.99	30.21	29.73	29.85
2549	NYSE	CRL	Thu, Aug 12, 2010	29.58	30.39	29.46	30.07
2548	NYSE	CRL	Wed, Aug 11, 2010	30.06	30.09	29.77	29.90
2547	NYSE	CRL	Tue, Aug 10, 2010	30.72	30.91	30.24	30.47
2546	NYSE	CRL	Mon, Aug 9, 2010	31.03	31.21	30.87	31.10
2545	NYSE	CRL	Fri, Aug 6, 2010	30.55	30.98	30.30	30.81
2544	NYSE	CRL	Thu, Aug 5, 2010	30.89	31.09	30.63	30.76
2543	NYSE	CRL	Wed, Aug 4, 2010	30.06	31.02	29.97	30.96
2542	NYSE	CRL	Tue, Aug 3, 2010	29.70	30.17	29.54	30.06
2541	NYSE	CRL	Mon, Aug 2, 2010	29.13	30.50	29.06	29.87
2540	NYSE	CRL	Fri, Jul 30, 2010	31.78	32.17	30.85	31.08
2539	NYSE	CRL	Thu, Jul 29, 2010	31.85	32.64	31.55	31.95
2538	NYSE	CRL	Wed, Jul 28, 2010	34.47	34.97	33.85	33.90
2537	NYSE	CRL	Tue, Jul 27, 2010	35.63	35.79	34.26	34.43
2536	NYSE	CRL	Mon, Jul 26, 2010	34.50	35.67	34.42	35.36
2535	NYSE	CRL	Fri, Jul 23, 2010	34.13	34.75	33.85	34.50
2534	NYSE	CRL	Thu, Jul 22, 2010	34.21	34.51	34.01	34.23
2533	NYSE	CRL	Wed, Jul 21, 2010	34.23	34.32	33.64	33.81
2532	NYSE	CRL	Tue, Jul 20, 2010	33.72	34.27	33.36	34.22
2531	NYSE	CRL	Mon, Jul 19, 2010	34.15	34.30	33.65	34.08
2530	NYSE	CRL	Fri, Jul 16, 2010	34.86	35.08	34.08	34.12
2529	NYSE	CRL	Thu, Jul 15, 2010	34.86	35.13	34.60	34.95
2528	NYSE	CRL	Wed, Jul 14, 2010	35.60	35.64	34.92	35.03
2527	NYSE	CRL	Tue, Jul 13, 2010	34.74	35.87	34.73	35.60
2526	NYSE	CRL	Mon, Jul 12, 2010	34.57	34.78	34.28	34.50
2525	NYSE	CRL	Fri, Jul 9, 2010	34.68	35.04	34.59	34.82
2524	NYSE	CRL	Thu, Jul 8, 2010	34.59	35.20	34.44	34.70
2523	NYSE	CRL	Wed, Jul 7, 2010	33.56	34.40	33.24	34.33
2522	NYSE	CRL	Tue, Jul 6, 2010	33.64	34.30	33.34	33.53
2521	NYSE	CRL	Fri, Jul 2, 2010	33.90	34.10	33.41	33.43
2520	NYSE	CRL	Thu, Jul 1, 2010	34.09	34.09	32.99	33.74
2519	NYSE	CRL	Wed, Jun 30, 2010	34.03	34.60	33.91	34.21
2518	NYSE	CRL	Tue, Jun 29, 2010	34.69	34.69	33.87	33.97
2517	NYSE	CRL	Mon, Jun 28, 2010	35.59	35.64	34.74	35.00
2516	NYSE	CRL	Fri, Jun 25, 2010	34.80	36.00	34.46	35.44
2515	NYSE	CRL	Thu, Jun 24, 2010	35.41	35.41	34.44	34.62
2514	NYSE	CRL	Wed, Jun 23, 2010	35.43	35.54	34.72	35.00
2513	NYSE	CRL	Tue, Jun 22, 2010	36.70	37.05	35.40	35.51
2512	NYSE	CRL	Mon, Jun 21, 2010	37.05	37.13	36.28	36.55
2511	NYSE	CRL	Fri, Jun 18, 2010	36.30	37.06	35.97	36.85
2510	NYSE	CRL	Thu, Jun 17, 2010	35.81	36.55	35.62	36.37
2509	NYSE	CRL	Wed, Jun 16, 2010	36.40	36.52	35.39	35.55
2508	NYSE	CRL	Tue, Jun 15, 2010	35.96	36.70	35.95	36.66
2507	NYSE	CRL	Mon, Jun 14, 2010	36.06	36.25	35.49	35.81
2506	NYSE	CRL	Fri, Jun 11, 2010	34.92	36.20	34.77	35.99
2505	NYSE	CRL	Thu, Jun 10, 2010	35.33	36.10	34.93	35.10
2504	NYSE	CRL	Wed, Jun 9, 2010	33.77	35.09	33.77	35.05
2503	NYSE	CRL	Tue, Jun 8, 2010	33.57	34.37	33.22	33.70
2502	NYSE	CRL	Mon, Jun 7, 2010	32.96	33.37	32.44	32.44
2501	NYSE	CRL	Fri, Jun 4, 2010	34.16	34.31	32.77	32.96
2500	NYSE	CRL	Thu, Jun 3, 2010	33.94	34.50	33.82	34.48
2499	NYSE	CRL	Wed, Jun 2, 2010	33.66	34.04	33.20	33.98
2498	NYSE	CRL	Tue, Jun 1, 2010	33.24	34.06	33.00	33.36
2497	NYSE	CRL	Fri, May 28, 2010	33.21	33.65	33.07	33.54
2496	NYSE	CRL	Thu, May 27, 2010	32.29	33.38	32.17	33.32
2495	NYSE	CRL	Wed, May 26, 2010	31.79	32.12	31.63	31.94
2494	NYSE	CRL	Tue, May 25, 2010	31.16	31.82	30.74	31.62
2493	NYSE	CRL	Mon, May 24, 2010	32.29	32.93	31.68	31.68
2492	NYSE	CRL	Fri, May 21, 2010	31.60	32.30	31.45	32.30
2491	NYSE	CRL	Thu, May 20, 2010	31.99	32.61	31.63	31.99
2490	NYSE	CRL	Wed, May 19, 2010	32.32	32.53	31.90	32.44
2489	NYSE	CRL	Tue, May 18, 2010	32.71	32.80	32.17	32.39
2488	NYSE	CRL	Mon, May 17, 2010	31.92	32.51	31.49	32.50
2487	NYSE	CRL	Fri, May 14, 2010	32.60	32.75	31.81	31.90
2486	NYSE	CRL	Thu, May 13, 2010	32.68	33.40	32.64	32.90
2485	NYSE	CRL	Wed, May 12, 2010	32.40	33.48	32.09	32.65
2484	NYSE	CRL	Tue, May 11, 2010	30.88	31.70	30.61	31.41
2483	NYSE	CRL	Mon, May 10, 2010	31.48	31.85	30.62	31.01
2482	NYSE	CRL	Fri, May 7, 2010	31.04	31.60	30.36	30.44
2481	NYSE	CRL	Thu, May 6, 2010	32.00	32.14	26.82	31.01
2480	NYSE	CRL	Wed, May 5, 2010	32.23	32.45	31.70	32.20
2479	NYSE	CRL	Tue, May 4, 2010	32.91	32.91	32.10	32.33
2478	NYSE	CRL	Mon, May 3, 2010	33.59	34.17	32.88	33.16
2477	NYSE	CRL	Fri, Apr 30, 2010	34.25	34.58	33.45	33.48
2476	NYSE	CRL	Thu, Apr 29, 2010	34.47	34.50	33.95	34.28
2475	NYSE	CRL	Wed, Apr 28, 2010	33.99	34.62	33.85	34.19
2474	NYSE	CRL	Tue, Apr 27, 2010	33.55	34.43	33.37	33.74
2473	NYSE	CRL	Mon, Apr 26, 2010	35.87	36.11	33.50	33.55
2472	NYSE	CRL	Fri, Apr 23, 2010	39.87	40.10	39.61	39.77
2471	NYSE	CRL	Thu, Apr 22, 2010	40.13	40.26	39.67	39.81
2470	NYSE	CRL	Wed, Apr 21, 2010	40.65	40.90	40.38	40.44
2469	NYSE	CRL	Tue, Apr 20, 2010	40.25	40.58	40.09	40.47
2468	NYSE	CRL	Mon, Apr 19, 2010	40.49	40.72	39.98	40.05
2467	NYSE	CRL	Fri, Apr 16, 2010	40.87	41.04	40.10	40.52
2466	NYSE	CRL	Thu, Apr 15, 2010	40.54	41.23	40.51	40.95
2465	NYSE	CRL	Wed, Apr 14, 2010	40.31	40.61	40.15	40.52
2464	NYSE	CRL	Tue, Apr 13, 2010	40.22	40.22	39.70	40.13
2463	NYSE	CRL	Mon, Apr 12, 2010	41.39	41.45	40.05	40.15
2462	NYSE	CRL	Fri, Apr 9, 2010	39.65	41.65	39.34	41.56
2461	NYSE	CRL	Thu, Apr 8, 2010	39.70	39.75	39.25	39.49
2460	NYSE	CRL	Wed, Apr 7, 2010	40.00	40.24	39.63	39.70
2459	NYSE	CRL	Tue, Apr 6, 2010	40.15	40.28	39.94	40.11
2458	NYSE	CRL	Mon, Apr 5, 2010	40.09	40.38	39.93	40.24
2457	NYSE	CRL	Thu, Apr 1, 2010	39.42	40.04	39.42	40.04
2456	NYSE	CRL	Wed, Mar 31, 2010	39.53	39.79	39.30	39.31
2455	NYSE	CRL	Tue, Mar 30, 2010	39.61	39.86	39.49	39.57
2454	NYSE	CRL	Mon, Mar 29, 2010	39.27	39.68	39.21	39.47
2453	NYSE	CRL	Fri, Mar 26, 2010	39.45	39.69	39.03	39.20
2452	NYSE	CRL	Thu, Mar 25, 2010	39.72	39.75	39.19	39.51
2451	NYSE	CRL	Wed, Mar 24, 2010	39.19	39.75	39.07	39.43
2450	NYSE	CRL	Tue, Mar 23, 2010	38.92	39.29	38.65	39.22
2449	NYSE	CRL	Mon, Mar 22, 2010	38.11	39.04	38.09	38.79
2448	NYSE	CRL	Fri, Mar 19, 2010	38.30	38.36	37.86	38.36
2447	NYSE	CRL	Thu, Mar 18, 2010	38.03	38.25	37.83	38.15
2446	NYSE	CRL	Wed, Mar 17, 2010	38.35	38.41	37.82	38.18
2445	NYSE	CRL	Tue, Mar 16, 2010	38.36	38.48	38.00	38.23
2444	NYSE	CRL	Mon, Mar 15, 2010	38.93	39.03	38.20	38.35
2443	NYSE	CRL	Fri, Mar 12, 2010	38.95	39.02	38.37	38.87
2442	NYSE	CRL	Thu, Mar 11, 2010	37.57	39.06	37.41	38.97
2441	NYSE	CRL	Wed, Mar 10, 2010	37.88	38.00	37.44	37.58
2440	NYSE	CRL	Tue, Mar 9, 2010	38.62	38.73	37.88	37.96
2439	NYSE	CRL	Mon, Mar 8, 2010	38.90	39.22	38.73	38.78
2438	NYSE	CRL	Fri, Mar 5, 2010	39.08	39.20	38.70	39.04
2437	NYSE	CRL	Thu, Mar 4, 2010	39.39	39.60	38.83	38.85
2436	NYSE	CRL	Wed, Mar 3, 2010	39.24	39.57	38.90	39.26
2435	NYSE	CRL	Tue, Mar 2, 2010	38.14	38.52	37.84	38.49
2434	NYSE	CRL	Mon, Mar 1, 2010	37.94	38.49	37.90	38.15
2433	NYSE	CRL	Fri, Feb 26, 2010	37.75	38.09	37.61	37.92
2432	NYSE	CRL	Thu, Feb 25, 2010	37.29	37.86	37.23	37.80
2431	NYSE	CRL	Wed, Feb 24, 2010	36.93	38.00	36.81	37.73
2430	NYSE	CRL	Tue, Feb 23, 2010	36.95	37.21	36.46	36.79
2429	NYSE	CRL	Mon, Feb 22, 2010	37.45	37.48	37.01	37.11
2428	NYSE	CRL	Fri, Feb 19, 2010	37.63	37.71	37.25	37.43
2427	NYSE	CRL	Thu, Feb 18, 2010	37.38	37.72	37.27	37.60
2426	NYSE	CRL	Wed, Feb 17, 2010	37.16	37.41	36.89	37.28
2425	NYSE	CRL	Tue, Feb 16, 2010	36.67	37.00	36.33	36.96
2424	NYSE	CRL	Fri, Feb 12, 2010	35.79	36.51	35.65	36.47
2423	NYSE	CRL	Thu, Feb 11, 2010	35.87	36.48	35.69	36.13
2422	NYSE	CRL	Wed, Feb 10, 2010	36.05	36.25	35.53	35.82
2421	NYSE	CRL	Tue, Feb 9, 2010	35.88	37.17	35.88	36.16
2420	NYSE	CRL	Mon, Feb 8, 2010	35.86	36.38	35.17	35.69
2419	NYSE	CRL	Fri, Feb 5, 2010	35.34	35.75	34.89	35.65
2418	NYSE	CRL	Thu, Feb 4, 2010	36.77	36.77	35.42	35.45
2417	NYSE	CRL	Wed, Feb 3, 2010	37.04	37.18	36.75	36.84
2416	NYSE	CRL	Tue, Feb 2, 2010	36.34	37.17	36.08	37.12
2415	NYSE	CRL	Mon, Feb 1, 2010	36.48	36.58	36.06	36.37
2414	NYSE	CRL	Fri, Jan 29, 2010	36.51	36.69	36.23	36.34
2413	NYSE	CRL	Thu, Jan 28, 2010	37.45	37.45	36.36	36.48
2412	NYSE	CRL	Wed, Jan 27, 2010	36.64	37.55	36.44	37.37
2411	NYSE	CRL	Tue, Jan 26, 2010	36.47	36.99	36.21	36.82
2410	NYSE	CRL	Mon, Jan 25, 2010	36.61	36.65	36.00	36.57
2409	NYSE	CRL	Fri, Jan 22, 2010	37.22	37.42	36.45	36.46
2408	NYSE	CRL	Thu, Jan 21, 2010	37.46	37.71	37.08	37.17
2407	NYSE	CRL	Wed, Jan 20, 2010	37.61	38.05	36.73	37.32
2406	NYSE	CRL	Tue, Jan 19, 2010	37.32	38.01	37.23	37.96
2405	NYSE	CRL	Fri, Jan 15, 2010	37.49	37.70	36.87	37.40
2404	NYSE	CRL	Thu, Jan 14, 2010	38.25	38.25	37.27	37.44
2403	NYSE	CRL	Wed, Jan 13, 2010	36.10	39.07	35.99	38.21
2402	NYSE	CRL	Tue, Jan 12, 2010	34.50	36.10	34.25	36.00
2401	NYSE	CRL	Mon, Jan 11, 2010	34.50	35.23	34.45	34.74
2400	NYSE	CRL	Fri, Jan 8, 2010	34.22	35.08	34.13	34.39
2399	NYSE	CRL	Thu, Jan 7, 2010	34.21	34.65	33.74	34.62
2398	NYSE	CRL	Wed, Jan 6, 2010	33.72	33.77	32.97	33.31
2397	NYSE	CRL	Tue, Jan 5, 2010	33.60	33.79	33.35	33.76
2396	NYSE	CRL	Mon, Jan 4, 2010	33.74	33.81	33.26	33.57
2395	NYSE	CRL	Thu, Dec 31, 2009	33.85	34.02	33.67	33.69
2394	NYSE	CRL	Wed, Dec 30, 2009	33.69	33.93	33.54	33.83
2393	NYSE	CRL	Tue, Dec 29, 2009	33.23	33.71	33.22	33.70
2392	NYSE	CRL	Mon, Dec 28, 2009	32.90	33.32	32.74	33.30
2391	NYSE	CRL	Thu, Dec 24, 2009	32.87	32.96	32.68	32.96
2390	NYSE	CRL	Wed, Dec 23, 2009	32.37	32.80	32.33	32.74
2389	NYSE	CRL	Tue, Dec 22, 2009	31.96	32.46	31.96	32.46
2388	NYSE	CRL	Mon, Dec 21, 2009	31.54	32.23	31.54	32.00
2387	NYSE	CRL	Fri, Dec 18, 2009	31.47	31.90	31.35	31.47
2386	NYSE	CRL	Thu, Dec 17, 2009	31.94	31.97	31.36	31.37
2385	NYSE	CRL	Wed, Dec 16, 2009	32.53	32.65	31.95	32.02
2384	NYSE	CRL	Tue, Dec 15, 2009	32.35	32.59	32.10	32.51
2383	NYSE	CRL	Mon, Dec 14, 2009	31.50	32.63	31.37	32.43
2382	NYSE	CRL	Fri, Dec 11, 2009	31.84	31.98	30.95	31.20
2381	NYSE	CRL	Thu, Dec 10, 2009	31.67	31.95	31.53	31.83
2380	NYSE	CRL	Wed, Dec 9, 2009	32.03	32.06	31.42	31.65
2379	NYSE	CRL	Tue, Dec 8, 2009	32.52	32.66	31.89	31.96
2378	NYSE	CRL	Mon, Dec 7, 2009	32.73	32.87	32.34	32.60
2377	NYSE	CRL	Fri, Dec 4, 2009	33.27	33.42	32.62	32.88
2376	NYSE	CRL	Thu, Dec 3, 2009	33.45	33.53	33.05	33.06
2375	NYSE	CRL	Wed, Dec 2, 2009	32.90	33.34	32.52	33.33
2374	NYSE	CRL	Tue, Dec 1, 2009	32.32	32.80	32.18	32.78
2373	NYSE	CRL	Mon, Nov 30, 2009	32.46	32.61	32.00	32.15
2372	NYSE	CRL	Fri, Nov 27, 2009	32.20	32.87	32.08	32.59
2371	NYSE	CRL	Wed, Nov 25, 2009	32.39	32.87	32.32	32.84
2370	NYSE	CRL	Tue, Nov 24, 2009	32.57	32.79	32.28	32.40
2369	NYSE	CRL	Mon, Nov 23, 2009	32.65	33.16	32.41	32.59
2368	NYSE	CRL	Fri, Nov 20, 2009	32.22	32.53	32.16	32.44
2367	NYSE	CRL	Thu, Nov 19, 2009	32.07	32.43	31.98	32.28
2366	NYSE	CRL	Wed, Nov 18, 2009	32.31	32.44	31.97	32.33
2365	NYSE	CRL	Tue, Nov 17, 2009	32.27	32.59	32.21	32.40
2364	NYSE	CRL	Mon, Nov 16, 2009	32.71	32.93	32.18	32.33
2363	NYSE	CRL	Fri, Nov 13, 2009	32.74	32.95	32.44	32.64
2362	NYSE	CRL	Thu, Nov 12, 2009	32.95	33.22	32.50	32.56
2361	NYSE	CRL	Wed, Nov 11, 2009	33.22	33.40	32.59	32.86
2360	NYSE	CRL	Tue, Nov 10, 2009	33.60	33.92	32.96	33.10
2359	NYSE	CRL	Mon, Nov 9, 2009	33.71	34.21	33.40	33.69
2358	NYSE	CRL	Fri, Nov 6, 2009	34.18	34.62	34.00	34.39
2357	NYSE	CRL	Thu, Nov 5, 2009	34.14	34.66	33.79	34.53
2356	NYSE	CRL	Wed, Nov 4, 2009	34.61	35.78	33.00	34.07
2355	NYSE	CRL	Tue, Nov 3, 2009	36.60	37.28	36.54	37.10
2354	NYSE	CRL	Mon, Nov 2, 2009	36.73	37.03	36.46	36.76
2353	NYSE	CRL	Fri, Oct 30, 2009	37.10	37.57	36.44	36.52
2352	NYSE	CRL	Thu, Oct 29, 2009	36.99	37.43	36.83	37.30
2351	NYSE	CRL	Wed, Oct 28, 2009	37.57	37.67	36.70	36.75
2350	NYSE	CRL	Tue, Oct 27, 2009	38.16	38.34	37.43	37.50
2349	NYSE	CRL	Mon, Oct 26, 2009	38.86	39.05	37.82	38.01
2348	NYSE	CRL	Fri, Oct 23, 2009	38.83	39.48	38.38	38.99
2347	NYSE	CRL	Thu, Oct 22, 2009	38.42	40.14	38.04	40.09
2346	NYSE	CRL	Wed, Oct 21, 2009	37.79	39.25	37.53	38.55
2345	NYSE	CRL	Tue, Oct 20, 2009	39.40	39.40	37.29	37.72
2344	NYSE	CRL	Mon, Oct 19, 2009	38.22	38.63	38.03	38.26
2343	NYSE	CRL	Fri, Oct 16, 2009	38.75	38.82	37.95	38.09
2342	NYSE	CRL	Thu, Oct 15, 2009	38.62	38.96	38.42	38.89
2341	NYSE	CRL	Wed, Oct 14, 2009	38.80	38.88	38.00	38.74
2340	NYSE	CRL	Tue, Oct 13, 2009	38.35	38.87	38.23	38.40
2339	NYSE	CRL	Mon, Oct 12, 2009	39.01	39.38	38.45	38.61
2338	NYSE	CRL	Fri, Oct 9, 2009	39.07	39.49	38.91	39.00
2337	NYSE	CRL	Thu, Oct 8, 2009	38.50	39.62	38.35	39.23
2336	NYSE	CRL	Wed, Oct 7, 2009	38.05	38.47	37.95	38.33
2335	NYSE	CRL	Tue, Oct 6, 2009	36.94	38.03	36.78	38.00
2334	NYSE	CRL	Mon, Oct 5, 2009	36.03	37.13	35.56	36.84
2333	NYSE	CRL	Fri, Oct 2, 2009	36.08	36.31	35.75	35.83
2332	NYSE	CRL	Thu, Oct 1, 2009	36.76	37.07	36.26	36.40
2331	NYSE	CRL	Wed, Sep 30, 2009	37.23	37.49	36.41	36.98
2330	NYSE	CRL	Tue, Sep 29, 2009	36.78	37.25	36.57	37.09
2329	NYSE	CRL	Mon, Sep 28, 2009	36.54	37.20	36.49	36.56
2328	NYSE	CRL	Fri, Sep 25, 2009	35.90	36.53	35.87	36.30
2327	NYSE	CRL	Thu, Sep 24, 2009	36.50	36.61	35.80	36.04
2326	NYSE	CRL	Wed, Sep 23, 2009	36.54	37.09	36.34	36.46
2325	NYSE	CRL	Tue, Sep 22, 2009	36.34	37.04	36.31	36.60
2324	NYSE	CRL	Mon, Sep 21, 2009	36.46	37.43	34.89	36.15
2323	NYSE	CRL	Fri, Sep 18, 2009	37.22	37.29	36.64	36.64
2322	NYSE	CRL	Thu, Sep 17, 2009	37.26	37.47	36.77	37.12
2321	NYSE	CRL	Wed, Sep 16, 2009	36.33	37.43	36.24	37.32
2320	NYSE	CRL	Tue, Sep 15, 2009	37.01	37.01	36.09	36.16
2319	NYSE	CRL	Mon, Sep 14, 2009	36.82	37.41	36.69	37.14
2318	NYSE	CRL	Fri, Sep 11, 2009	36.35	37.45	36.30	36.88
2317	NYSE	CRL	Thu, Sep 10, 2009	35.68	36.79	35.65	36.70
2316	NYSE	CRL	Wed, Sep 9, 2009	35.09	35.91	35.09	35.80
2315	NYSE	CRL	Tue, Sep 8, 2009	34.85	35.35	34.63	35.05
2314	NYSE	CRL	Fri, Sep 4, 2009	33.95	34.79	33.78	34.74
2313	NYSE	CRL	Thu, Sep 3, 2009	34.08	34.12	33.57	33.99
2312	NYSE	CRL	Wed, Sep 2, 2009	33.86	34.35	33.80	34.05
2311	NYSE	CRL	Tue, Sep 1, 2009	34.47	35.00	33.56	34.00
2310	NYSE	CRL	Mon, Aug 31, 2009	34.63	34.99	34.14	34.49
2309	NYSE	CRL	Fri, Aug 28, 2009	35.10	35.23	34.25	34.79
2308	NYSE	CRL	Thu, Aug 27, 2009	35.16	35.33	34.27	35.09
2307	NYSE	CRL	Wed, Aug 26, 2009	35.02	35.34	34.75	35.12
2306	NYSE	CRL	Tue, Aug 25, 2009	35.32	35.41	34.74	34.95
2305	NYSE	CRL	Mon, Aug 24, 2009	35.34	35.56	34.90	35.11
2304	NYSE	CRL	Fri, Aug 21, 2009	34.82	35.58	34.76	35.39
2303	NYSE	CRL	Thu, Aug 20, 2009	34.24	34.86	33.78	34.73
2302	NYSE	CRL	Wed, Aug 19, 2009	33.05	34.14	33.05	34.13
2301	NYSE	CRL	Tue, Aug 18, 2009	33.37	33.56	32.95	33.18
2300	NYSE	CRL	Mon, Aug 17, 2009	33.67	34.04	32.96	33.17
2299	NYSE	CRL	Fri, Aug 14, 2009	34.32	34.51	33.33	33.93
2298	NYSE	CRL	Thu, Aug 13, 2009	33.72	34.55	33.40	34.46
2297	NYSE	CRL	Wed, Aug 12, 2009	32.62	34.02	32.47	33.59
2296	NYSE	CRL	Tue, Aug 11, 2009	32.52	32.68	32.03	32.52
2295	NYSE	CRL	Mon, Aug 10, 2009	32.05	32.76	31.98	32.71
2294	NYSE	CRL	Fri, Aug 7, 2009	32.00	32.38	31.63	32.26
2293	NYSE	CRL	Thu, Aug 6, 2009	31.26	31.79	30.91	31.68
2292	NYSE	CRL	Wed, Aug 5, 2009	32.27	33.24	31.00	31.34
2291	NYSE	CRL	Tue, Aug 4, 2009	33.31	34.87	33.23	34.55
2290	NYSE	CRL	Mon, Aug 3, 2009	33.17	33.65	32.59	33.53
2289	NYSE	CRL	Fri, Jul 31, 2009	33.12	33.34	32.65	33.07
2288	NYSE	CRL	Thu, Jul 30, 2009	32.19	33.47	31.90	33.29
2287	NYSE	CRL	Wed, Jul 29, 2009	31.93	32.32	31.71	31.72
2286	NYSE	CRL	Tue, Jul 28, 2009	30.89	32.47	30.89	32.17
2285	NYSE	CRL	Mon, Jul 27, 2009	31.39	31.60	30.79	31.25
2284	NYSE	CRL	Fri, Jul 24, 2009	30.86	31.47	30.86	31.33
2283	NYSE	CRL	Thu, Jul 23, 2009	30.43	31.22	30.43	30.94
2282	NYSE	CRL	Wed, Jul 22, 2009	31.94	31.98	29.82	30.37
2281	NYSE	CRL	Tue, Jul 21, 2009	31.83	32.12	31.66	32.12
2280	NYSE	CRL	Mon, Jul 20, 2009	31.14	31.88	31.14	31.62
2279	NYSE	CRL	Fri, Jul 17, 2009	31.71	31.78	30.97	31.27
2278	NYSE	CRL	Thu, Jul 16, 2009	31.49	31.96	31.42	31.74
2277	NYSE	CRL	Wed, Jul 15, 2009	31.73	31.77	31.10	31.71
2276	NYSE	CRL	Tue, Jul 14, 2009	31.16	31.75	31.04	31.58
2275	NYSE	CRL	Mon, Jul 13, 2009	31.19	31.26	30.39	31.01
2274	NYSE	CRL	Fri, Jul 10, 2009	30.87	31.31	30.82	31.00
2273	NYSE	CRL	Thu, Jul 9, 2009	31.06	31.23	30.82	31.00
2272	NYSE	CRL	Wed, Jul 8, 2009	31.83	31.95	30.67	31.07
2271	NYSE	CRL	Tue, Jul 7, 2009	32.17	32.45	31.61	31.63
2270	NYSE	CRL	Mon, Jul 6, 2009	32.77	32.93	31.94	32.06
2269	NYSE	CRL	Thu, Jul 2, 2009	33.22	33.57	32.51	32.89
2268	NYSE	CRL	Wed, Jul 1, 2009	33.81	33.92	33.39	33.57
2267	NYSE	CRL	Tue, Jun 30, 2009	33.15	33.82	32.64	33.75
2266	NYSE	CRL	Mon, Jun 29, 2009	33.18	33.35	32.58	33.03
2265	NYSE	CRL	Fri, Jun 26, 2009	32.65	33.25	32.39	33.20
2264	NYSE	CRL	Thu, Jun 25, 2009	31.97	33.28	31.97	32.91
2263	NYSE	CRL	Wed, Jun 24, 2009	31.84	32.35	31.67	32.18
2262	NYSE	CRL	Tue, Jun 23, 2009	32.16	32.40	31.61	31.76
2261	NYSE	CRL	Mon, Jun 22, 2009	32.13	32.44	31.91	32.19
2260	NYSE	CRL	Fri, Jun 19, 2009	31.88	32.33	31.78	32.26
2259	NYSE	CRL	Thu, Jun 18, 2009	30.72	31.60	30.40	31.50
2258	NYSE	CRL	Wed, Jun 17, 2009	31.13	31.14	30.30	30.56
2257	NYSE	CRL	Tue, Jun 16, 2009	30.71	30.88	30.09	30.09
2256	NYSE	CRL	Mon, Jun 15, 2009	31.11	31.11	30.43	30.65
2255	NYSE	CRL	Fri, Jun 12, 2009	30.99	31.47	30.91	31.25
2254	NYSE	CRL	Thu, Jun 11, 2009	30.97	31.50	30.91	31.00
2253	NYSE	CRL	Wed, Jun 10, 2009	31.36	31.58	30.66	30.93
2252	NYSE	CRL	Tue, Jun 9, 2009	31.07	31.17	30.75	31.11
2251	NYSE	CRL	Mon, Jun 8, 2009	31.44	31.69	30.80	31.04
2250	NYSE	CRL	Fri, Jun 5, 2009	31.75	31.82	31.26	31.71
2249	NYSE	CRL	Thu, Jun 4, 2009	31.58	31.82	31.44	31.69
2248	NYSE	CRL	Wed, Jun 3, 2009	31.56	31.84	31.33	31.41
2247	NYSE	CRL	Tue, Jun 2, 2009	31.39	32.12	31.27	31.78
2246	NYSE	CRL	Mon, Jun 1, 2009	31.50	31.88	31.22	31.40
2245	NYSE	CRL	Fri, May 29, 2009	30.71	31.43	30.71	31.43
2244	NYSE	CRL	Thu, May 28, 2009	30.61	31.22	30.31	30.87
2243	NYSE	CRL	Wed, May 27, 2009	30.39	30.70	29.93	30.12
2242	NYSE	CRL	Tue, May 26, 2009	29.58	30.37	29.19	30.37
2241	NYSE	CRL	Fri, May 22, 2009	29.48	30.06	28.93	29.74
2240	NYSE	CRL	Thu, May 21, 2009	29.30	30.10	29.14	29.46
2239	NYSE	CRL	Wed, May 20, 2009	29.31	29.99	29.19	29.78
2238	NYSE	CRL	Tue, May 19, 2009	28.70	29.51	28.50	29.20
2237	NYSE	CRL	Mon, May 18, 2009	28.24	28.74	27.95	28.73
2236	NYSE	CRL	Fri, May 15, 2009	28.15	28.25	27.65	28.01
2235	NYSE	CRL	Thu, May 14, 2009	27.65	28.40	27.51	28.23
2234	NYSE	CRL	Wed, May 13, 2009	28.03	28.27	27.53	27.59
2233	NYSE	CRL	Tue, May 12, 2009	28.12	28.47	27.95	28.25
2232	NYSE	CRL	Mon, May 11, 2009	28.00	28.20	27.75	27.85
2231	NYSE	CRL	Fri, May 8, 2009	27.55	28.39	27.55	28.29
2230	NYSE	CRL	Thu, May 7, 2009	28.33	28.33	27.68	27.69
2229	NYSE	CRL	Wed, May 6, 2009	30.48	30.48	27.67	28.13
2228	NYSE	CRL	Tue, May 5, 2009	28.16	28.24	27.48	27.83
2227	NYSE	CRL	Mon, May 4, 2009	27.62	28.18	27.61	28.03
2226	NYSE	CRL	Fri, May 1, 2009	27.60	27.60	27.06	27.34
2225	NYSE	CRL	Thu, Apr 30, 2009	27.10	29.41	26.60	27.65
2224	NYSE	CRL	Wed, Apr 29, 2009	26.50	27.10	26.40	27.00
2223	NYSE	CRL	Tue, Apr 28, 2009	25.52	26.79	25.52	26.27
2222	NYSE	CRL	Mon, Apr 27, 2009	25.55	25.84	25.30	25.61
2221	NYSE	CRL	Fri, Apr 24, 2009	24.84	25.74	23.29	25.68
2220	NYSE	CRL	Thu, Apr 23, 2009	25.01	25.48	24.76	25.38
2219	NYSE	CRL	Wed, Apr 22, 2009	26.25	26.25	24.58	25.01
2218	NYSE	CRL	Tue, Apr 21, 2009	26.00	26.56	24.58	26.50
2217	NYSE	CRL	Mon, Apr 20, 2009	27.73	28.79	26.97	27.02
2216	NYSE	CRL	Fri, Apr 17, 2009	29.16	29.59	29.05	29.59
2215	NYSE	CRL	Thu, Apr 16, 2009	29.00	29.31	28.74	29.22
2214	NYSE	CRL	Wed, Apr 15, 2009	28.61	28.99	28.48	28.96
2213	NYSE	CRL	Tue, Apr 14, 2009	28.81	29.28	28.52	28.69
2212	NYSE	CRL	Mon, Apr 13, 2009	29.16	29.39	28.83	28.87
2211	NYSE	CRL	Thu, Apr 9, 2009	29.05	29.32	28.79	29.21
2210	NYSE	CRL	Wed, Apr 8, 2009	28.22	28.73	28.07	28.70
2209	NYSE	CRL	Tue, Apr 7, 2009	28.26	28.30	27.85	28.03
2208	NYSE	CRL	Mon, Apr 6, 2009	27.31	28.45	27.28	28.45
2207	NYSE	CRL	Fri, Apr 3, 2009	27.61	27.81	26.91	27.50
2206	NYSE	CRL	Thu, Apr 2, 2009	27.64	28.14	27.47	27.72
2205	NYSE	CRL	Wed, Apr 1, 2009	26.88	27.51	26.63	27.26
2204	NYSE	CRL	Tue, Mar 31, 2009	27.22	27.76	27.00	27.21
2203	NYSE	CRL	Mon, Mar 30, 2009	27.74	27.91	26.92	27.16
2202	NYSE	CRL	Fri, Mar 27, 2009	28.75	28.96	28.17	28.22
2201	NYSE	CRL	Thu, Mar 26, 2009	29.00	29.12	28.42	29.04
2200	NYSE	CRL	Wed, Mar 25, 2009	28.73	29.47	28.14	28.93
2199	NYSE	CRL	Tue, Mar 24, 2009	28.65	29.10	28.46	28.65
2198	NYSE	CRL	Mon, Mar 23, 2009	27.80	29.05	27.75	28.90
2197	NYSE	CRL	Fri, Mar 20, 2009	27.63	27.92	27.13	27.41
2196	NYSE	CRL	Thu, Mar 19, 2009	28.11	28.28	27.38	27.51
2195	NYSE	CRL	Wed, Mar 18, 2009	27.18	28.42	27.05	27.90
2194	NYSE	CRL	Tue, Mar 17, 2009	27.49	27.51	26.46	27.32
2193	NYSE	CRL	Mon, Mar 16, 2009	28.54	28.80	27.57	27.65
2192	NYSE	CRL	Fri, Mar 13, 2009	27.12	28.50	27.02	28.43
2191	NYSE	CRL	Thu, Mar 12, 2009	25.85	27.14	25.70	27.05
2190	NYSE	CRL	Wed, Mar 11, 2009	26.12	27.19	25.83	25.84
2189	NYSE	CRL	Tue, Mar 10, 2009	24.67	25.97	24.55	25.89
2188	NYSE	CRL	Mon, Mar 9, 2009	24.85	24.85	24.12	24.28
2187	NYSE	CRL	Fri, Mar 6, 2009	25.05	25.21	24.50	25.12
2186	NYSE	CRL	Thu, Mar 5, 2009	25.06	25.19	24.24	24.87
2185	NYSE	CRL	Wed, Mar 4, 2009	23.39	25.17	23.25	25.05
2184	NYSE	CRL	Tue, Mar 3, 2009	23.50	23.83	23.03	23.15
2183	NYSE	CRL	Mon, Mar 2, 2009	24.36	24.36	23.14	23.36
2182	NYSE	CRL	Fri, Feb 27, 2009	24.22	24.97	23.56	24.80
2181	NYSE	CRL	Thu, Feb 26, 2009	25.69	25.70	24.14	24.26
2180	NYSE	CRL	Wed, Feb 25, 2009	25.99	26.14	25.32	25.44
2179	NYSE	CRL	Tue, Feb 24, 2009	25.88	26.36	25.51	26.17
2178	NYSE	CRL	Mon, Feb 23, 2009	26.38	26.39	25.58	25.64
2177	NYSE	CRL	Fri, Feb 20, 2009	26.14	26.55	25.83	26.30
2176	NYSE	CRL	Thu, Feb 19, 2009	27.05	27.12	26.29	26.53
2175	NYSE	CRL	Wed, Feb 18, 2009	27.69	27.69	26.76	26.86
2174	NYSE	CRL	Tue, Feb 17, 2009	27.28	27.76	27.07	27.41
2173	NYSE	CRL	Fri, Feb 13, 2009	27.20	28.15	27.20	27.85
2172	NYSE	CRL	Thu, Feb 12, 2009	27.11	27.82	26.34	27.50
2171	NYSE	CRL	Wed, Feb 11, 2009	27.50	28.04	27.01	27.19
2170	NYSE	CRL	Tue, Feb 10, 2009	27.22	29.87	26.33	27.56
2169	NYSE	CRL	Mon, Feb 9, 2009	26.91	27.20	26.39	26.42
2168	NYSE	CRL	Fri, Feb 6, 2009	26.79	27.24	26.63	26.92
2167	NYSE	CRL	Thu, Feb 5, 2009	25.90	27.06	25.84	26.69
2166	NYSE	CRL	Wed, Feb 4, 2009	25.86	26.43	25.65	26.17
2165	NYSE	CRL	Tue, Feb 3, 2009	25.13	25.65	24.57	25.56
2164	NYSE	CRL	Mon, Feb 2, 2009	24.32	25.16	23.90	25.00
2163	NYSE	CRL	Fri, Jan 30, 2009	25.53	25.56	24.32	24.41
2162	NYSE	CRL	Thu, Jan 29, 2009	26.47	27.28	26.25	26.40
2161	NYSE	CRL	Wed, Jan 28, 2009	26.56	27.01	26.21	26.62
2160	NYSE	CRL	Tue, Jan 27, 2009	24.92	26.38	24.92	26.22
2159	NYSE	CRL	Mon, Jan 26, 2009	24.72	25.47	24.30	24.70
2158	NYSE	CRL	Fri, Jan 23, 2009	25.36	25.48	23.57	25.10
2157	NYSE	CRL	Thu, Jan 22, 2009	26.25	26.38	25.49	25.99
2156	NYSE	CRL	Wed, Jan 21, 2009	25.63	26.76	25.43	26.58
2155	NYSE	CRL	Tue, Jan 20, 2009	25.34	26.38	25.34	25.51
2154	NYSE	CRL	Fri, Jan 16, 2009	26.90	27.00	25.76	26.38
2153	NYSE	CRL	Thu, Jan 15, 2009	25.70	26.63	25.45	26.52
2152	NYSE	CRL	Wed, Jan 14, 2009	24.14	26.12	23.87	25.64
2151	NYSE	CRL	Tue, Jan 13, 2009	23.50	24.65	23.30	24.54
2150	NYSE	CRL	Mon, Jan 12, 2009	23.29	23.93	23.14	23.68
2149	NYSE	CRL	Fri, Jan 9, 2009	23.91	23.99	23.33	23.62
2148	NYSE	CRL	Thu, Jan 8, 2009	24.83	24.83	23.70	24.07
2147	NYSE	CRL	Wed, Jan 7, 2009	25.79	25.79	24.41	24.82
2146	NYSE	CRL	Tue, Jan 6, 2009	26.64	26.64	25.93	26.00
2145	NYSE	CRL	Mon, Jan 5, 2009	26.80	27.06	26.21	26.44
2144	NYSE	CRL	Fri, Jan 2, 2009	26.31	27.00	25.36	26.89
2143	NYSE	CRL	Wed, Dec 31, 2008	25.66	26.26	25.50	26.20
2142	NYSE	CRL	Tue, Dec 30, 2008	25.30	25.78	24.96	25.78
2141	NYSE	CRL	Mon, Dec 29, 2008	24.96	25.30	24.44	25.25
2140	NYSE	CRL	Fri, Dec 26, 2008	24.87	25.05	24.55	25.02
2139	NYSE	CRL	Wed, Dec 24, 2008	24.38	24.86	24.20	24.72
2138	NYSE	CRL	Tue, Dec 23, 2008	24.67	24.95	23.99	24.23
2137	NYSE	CRL	Mon, Dec 22, 2008	24.93	25.13	23.93	24.56
2136	NYSE	CRL	Fri, Dec 19, 2008	25.29	25.74	24.74	25.01
2135	NYSE	CRL	Thu, Dec 18, 2008	22.98	25.19	21.98	25.19
2134	NYSE	CRL	Wed, Dec 17, 2008	23.78	25.16	23.78	24.94
2133	NYSE	CRL	Tue, Dec 16, 2008	23.25	24.11	23.10	23.95
2132	NYSE	CRL	Mon, Dec 15, 2008	24.19	24.19	22.70	23.04
2131	NYSE	CRL	Fri, Dec 12, 2008	22.73	24.14	22.69	24.06
2130	NYSE	CRL	Thu, Dec 11, 2008	24.17	24.61	23.30	23.59
2129	NYSE	CRL	Wed, Dec 10, 2008	24.31	24.94	23.69	24.08
2128	NYSE	CRL	Tue, Dec 9, 2008	23.23	24.77	23.23	24.25
2127	NYSE	CRL	Mon, Dec 8, 2008	22.82	23.61	22.56	23.40
2126	NYSE	CRL	Fri, Dec 5, 2008	21.50	22.64	20.97	22.53
2125	NYSE	CRL	Thu, Dec 4, 2008	21.97	22.48	21.54	21.77
2124	NYSE	CRL	Wed, Dec 3, 2008	21.90	22.28	21.44	22.10
2123	NYSE	CRL	Tue, Dec 2, 2008	21.61	22.31	21.00	22.24
2122	NYSE	CRL	Mon, Dec 1, 2008	22.33	22.42	21.21	21.25
2121	NYSE	CRL	Fri, Nov 28, 2008	22.16	22.80	21.82	22.80
2120	NYSE	CRL	Wed, Nov 26, 2008	22.08	22.40	21.60	22.35
2119	NYSE	CRL	Tue, Nov 25, 2008	22.23	22.48	21.56	22.41
2118	NYSE	CRL	Mon, Nov 24, 2008	21.76	22.24	20.84	21.97
2117	NYSE	CRL	Fri, Nov 21, 2008	20.59	21.49	19.92	21.45
2116	NYSE	CRL	Thu, Nov 20, 2008	21.40	21.61	20.21	20.78
2115	NYSE	CRL	Wed, Nov 19, 2008	23.71	23.71	21.34	21.34
2114	NYSE	CRL	Tue, Nov 18, 2008	23.35	23.87	23.00	23.76
2113	NYSE	CRL	Mon, Nov 17, 2008	23.35	24.22	23.07	23.38
2112	NYSE	CRL	Fri, Nov 14, 2008	23.93	25.38	23.50	23.51
2111	NYSE	CRL	Thu, Nov 13, 2008	24.91	25.10	23.14	24.26
2110	NYSE	CRL	Wed, Nov 12, 2008	25.31	25.42	24.71	24.76
2109	NYSE	CRL	Tue, Nov 11, 2008	26.90	26.90	24.95	25.64
2108	NYSE	CRL	Mon, Nov 10, 2008	27.29	27.86	26.54	26.88
2107	NYSE	CRL	Fri, Nov 7, 2008	27.19	29.70	26.47	27.00
2106	NYSE	CRL	Thu, Nov 6, 2008	29.90	30.00	25.65	26.87
2105	NYSE	CRL	Wed, Nov 5, 2008	34.70	35.43	33.72	33.90
2104	NYSE	CRL	Tue, Nov 4, 2008	36.25	36.77	34.88	35.19
2103	NYSE	CRL	Mon, Nov 3, 2008	35.70	36.22	35.36	35.90
2102	NYSE	CRL	Fri, Oct 31, 2008	36.15	36.90	35.52	35.83
2101	NYSE	CRL	Thu, Oct 30, 2008	35.31	36.32	35.13	36.11
2100	NYSE	CRL	Wed, Oct 29, 2008	34.38	35.54	33.51	34.80
2099	NYSE	CRL	Tue, Oct 28, 2008	32.70	34.27	31.93	34.27
2098	NYSE	CRL	Mon, Oct 27, 2008	31.78	32.52	30.87	32.00
2097	NYSE	CRL	Fri, Oct 24, 2008	31.20	33.22	30.80	32.12
2096	NYSE	CRL	Thu, Oct 23, 2008	40.18	40.18	31.75	32.85
2095	NYSE	CRL	Wed, Oct 22, 2008	39.81	41.17	39.35	40.10
2094	NYSE	CRL	Tue, Oct 21, 2008	41.25	41.65	40.31	40.41
2093	NYSE	CRL	Mon, Oct 20, 2008	41.86	41.95	40.92	41.54
2092	NYSE	CRL	Fri, Oct 17, 2008	42.92	43.67	41.13	41.24
2091	NYSE	CRL	Thu, Oct 16, 2008	42.97	43.75	40.84	43.50
2090	NYSE	CRL	Wed, Oct 15, 2008	46.70	46.70	43.51	43.51
2089	NYSE	CRL	Tue, Oct 14, 2008	49.23	51.90	46.53	47.10
2088	NYSE	CRL	Mon, Oct 13, 2008	45.31	48.11	45.03	48.11
2087	NYSE	CRL	Fri, Oct 10, 2008	46.41	47.27	42.28	44.42
2086	NYSE	CRL	Thu, Oct 9, 2008	50.42	50.87	46.79	47.32
2085	NYSE	CRL	Wed, Oct 8, 2008	50.94	52.04	49.87	50.15
2084	NYSE	CRL	Tue, Oct 7, 2008	53.22	53.57	51.22	51.25
2083	NYSE	CRL	Mon, Oct 6, 2008	53.15	53.67	50.78	52.86
2082	NYSE	CRL	Fri, Oct 3, 2008	55.09	55.90	53.78	53.86
2081	NYSE	CRL	Thu, Oct 2, 2008	55.38	56.01	54.52	54.73
2080	NYSE	CRL	Wed, Oct 1, 2008	55.33	55.57	54.66	55.29
2079	NYSE	CRL	Tue, Sep 30, 2008	57.10	57.18	54.42	55.53
2078	NYSE	CRL	Mon, Sep 29, 2008	57.75	58.00	55.97	56.67
2077	NYSE	CRL	Fri, Sep 26, 2008	59.06	59.09	57.84	58.04
2076	NYSE	CRL	Thu, Sep 25, 2008	59.47	60.61	59.16	59.35
2075	NYSE	CRL	Wed, Sep 24, 2008	60.84	61.39	59.18	59.35
2074	NYSE	CRL	Tue, Sep 23, 2008	59.50	60.90	59.48	60.67
2073	NYSE	CRL	Mon, Sep 22, 2008	60.87	61.30	59.45	59.57
2072	NYSE	CRL	Fri, Sep 19, 2008	64.26	66.75	60.60	61.31
2071	NYSE	CRL	Thu, Sep 18, 2008	62.02	62.51	60.76	62.51
2070	NYSE	CRL	Wed, Sep 17, 2008	62.70	63.37	60.98	61.27
2069	NYSE	CRL	Tue, Sep 16, 2008	63.00	63.25	61.96	63.06
2068	NYSE	CRL	Mon, Sep 15, 2008	63.12	64.44	62.56	63.35
2067	NYSE	CRL	Fri, Sep 12, 2008	64.33	64.81	63.80	64.66
2066	NYSE	CRL	Thu, Sep 11, 2008	64.94	65.02	60.12	64.81
2065	NYSE	CRL	Wed, Sep 10, 2008	65.76	66.03	65.13	65.24
2064	NYSE	CRL	Tue, Sep 9, 2008	65.63	66.75	65.62	65.65
2063	NYSE	CRL	Mon, Sep 8, 2008	66.14	66.16	65.34	65.78
2062	NYSE	CRL	Fri, Sep 5, 2008	65.66	65.67	64.41	64.98
2061	NYSE	CRL	Thu, Sep 4, 2008	66.41	66.66	65.27	65.80
2060	NYSE	CRL	Wed, Sep 3, 2008	66.22	66.71	66.11	66.60
2059	NYSE	CRL	Tue, Sep 2, 2008	66.28	66.79	65.85	66.25
2058	NYSE	CRL	Fri, Aug 29, 2008	66.27	66.59	65.61	65.61
2057	NYSE	CRL	Thu, Aug 28, 2008	66.17	66.53	65.96	66.30
2056	NYSE	CRL	Wed, Aug 27, 2008	65.84	66.25	65.24	65.83
2055	NYSE	CRL	Tue, Aug 26, 2008	66.54	66.75	65.38	65.86
2054	NYSE	CRL	Mon, Aug 25, 2008	67.64	67.66	65.88	66.42
2053	NYSE	CRL	Fri, Aug 22, 2008	67.22	67.85	66.98	67.63
2052	NYSE	CRL	Thu, Aug 21, 2008	68.09	68.41	65.74	66.97
2051	NYSE	CRL	Wed, Aug 20, 2008	69.18	69.18	68.18	68.45
2050	NYSE	CRL	Tue, Aug 19, 2008	68.66	69.15	68.44	68.82
2049	NYSE	CRL	Mon, Aug 18, 2008	69.00	69.19	67.85	68.78
2048	NYSE	CRL	Fri, Aug 15, 2008	67.98	68.76	67.74	68.70
2047	NYSE	CRL	Thu, Aug 14, 2008	67.25	67.97	66.94	67.94
2046	NYSE	CRL	Wed, Aug 13, 2008	66.69	67.50	66.65	67.40
2045	NYSE	CRL	Tue, Aug 12, 2008	66.35	66.89	66.15	66.75
2044	NYSE	CRL	Mon, Aug 11, 2008	65.70	66.74	65.10	66.61
2043	NYSE	CRL	Fri, Aug 8, 2008	65.30	66.43	65.10	66.05
2042	NYSE	CRL	Thu, Aug 7, 2008	65.99	66.63	64.96	65.23
2041	NYSE	CRL	Wed, Aug 6, 2008	64.75	66.67	61.59	66.08
2040	NYSE	CRL	Tue, Aug 5, 2008	67.17	67.34	66.20	66.63
2039	NYSE	CRL	Mon, Aug 4, 2008	66.25	67.27	65.87	66.73
2038	NYSE	CRL	Fri, Aug 1, 2008	66.34	67.17	66.16	66.18
2037	NYSE	CRL	Thu, Jul 31, 2008	65.80	66.89	65.80	66.46
2036	NYSE	CRL	Wed, Jul 30, 2008	65.45	66.16	65.32	66.10
2035	NYSE	CRL	Tue, Jul 29, 2008	65.44	66.48	65.31	65.41
2034	NYSE	CRL	Mon, Jul 28, 2008	66.32	66.53	65.16	65.55
2033	NYSE	CRL	Fri, Jul 25, 2008	65.65	66.32	65.28	66.02
2032	NYSE	CRL	Thu, Jul 24, 2008	65.33	66.20	64.93	65.57
2031	NYSE	CRL	Wed, Jul 23, 2008	65.35	66.27	65.15	65.17
2030	NYSE	CRL	Tue, Jul 22, 2008	63.54	65.66	63.40	65.29
2029	NYSE	CRL	Mon, Jul 21, 2008	63.43	64.00	63.29	63.81
2028	NYSE	CRL	Fri, Jul 18, 2008	63.23	63.56	62.59	63.36
2027	NYSE	CRL	Thu, Jul 17, 2008	64.18	64.23	62.94	63.34
2026	NYSE	CRL	Wed, Jul 16, 2008	64.75	64.77	63.84	63.95
2025	NYSE	CRL	Tue, Jul 15, 2008	64.01	64.96	63.91	64.57
2024	NYSE	CRL	Mon, Jul 14, 2008	63.94	64.54	63.54	64.29
2023	NYSE	CRL	Fri, Jul 11, 2008	63.10	63.90	62.92	63.70
2022	NYSE	CRL	Thu, Jul 10, 2008	63.55	63.96	63.10	63.70
2021	NYSE	CRL	Wed, Jul 9, 2008	63.70	64.50	63.36	63.62
2020	NYSE	CRL	Tue, Jul 8, 2008	62.69	63.69	61.40	63.69
2019	NYSE	CRL	Mon, Jul 7, 2008	63.10	63.60	62.61	62.86
2018	NYSE	CRL	Thu, Jul 3, 2008	63.52	63.63	62.68	62.89
2017	NYSE	CRL	Wed, Jul 2, 2008	63.78	64.31	63.30	63.50
2016	NYSE	CRL	Tue, Jul 1, 2008	64.00	64.00	62.77	63.62
2015	NYSE	CRL	Mon, Jun 30, 2008	63.85	64.45	63.42	63.92
2014	NYSE	CRL	Fri, Jun 27, 2008	63.77	64.25	63.42	64.03
2013	NYSE	CRL	Thu, Jun 26, 2008	64.29	64.29	63.37	63.95
2012	NYSE	CRL	Wed, Jun 25, 2008	64.30	65.01	64.01	64.69
2011	NYSE	CRL	Tue, Jun 24, 2008	62.95	64.65	62.55	64.27
2010	NYSE	CRL	Mon, Jun 23, 2008	64.54	65.07	64.13	64.88
2009	NYSE	CRL	Fri, Jun 20, 2008	64.56	64.75	63.71	64.37
2008	NYSE	CRL	Thu, Jun 19, 2008	64.15	64.85	63.77	64.74
2007	NYSE	CRL	Wed, Jun 18, 2008	63.50	64.62	63.25	64.29
2006	NYSE	CRL	Tue, Jun 17, 2008	63.90	64.25	63.37	63.61
2005	NYSE	CRL	Mon, Jun 16, 2008	63.41	63.80	62.45	63.64
2004	NYSE	CRL	Fri, Jun 13, 2008	63.64	64.13	63.20	63.75
2003	NYSE	CRL	Thu, Jun 12, 2008	63.21	64.10	63.00	63.29
2002	NYSE	CRL	Wed, Jun 11, 2008	63.44	63.78	62.82	63.04
2001	NYSE	CRL	Tue, Jun 10, 2008	63.62	63.94	62.96	63.36
2000	NYSE	CRL	Mon, Jun 9, 2008	64.45	64.70	63.31	63.55
1999	NYSE	CRL	Fri, Jun 6, 2008	65.40	65.50	64.14	64.20
1998	NYSE	CRL	Thu, Jun 5, 2008	64.50	65.95	64.30	65.95
1997	NYSE	CRL	Wed, Jun 4, 2008	64.77	64.91	64.29	64.34
1996	NYSE	CRL	Tue, Jun 3, 2008	64.35	65.01	63.74	64.94
1995	NYSE	CRL	Mon, Jun 2, 2008	64.28	64.87	63.99	64.57
1994	NYSE	CRL	Fri, May 30, 2008	63.98	64.61	63.56	64.28
1993	NYSE	CRL	Thu, May 29, 2008	63.21	64.30	63.21	64.00
1992	NYSE	CRL	Wed, May 28, 2008	64.31	64.31	62.99	63.44
1991	NYSE	CRL	Tue, May 27, 2008	63.69	64.08	63.32	63.93
1990	NYSE	CRL	Fri, May 23, 2008	63.95	64.34	63.49	63.69
1989	NYSE	CRL	Thu, May 22, 2008	63.96	64.44	63.60	64.01
1988	NYSE	CRL	Wed, May 21, 2008	64.80	65.10	63.92	63.96
1987	NYSE	CRL	Tue, May 20, 2008	65.00	65.21	64.09	64.81
1986	NYSE	CRL	Mon, May 19, 2008	65.00	65.26	64.54	65.00
1985	NYSE	CRL	Fri, May 16, 2008	63.50	65.53	63.30	65.03
1984	NYSE	CRL	Thu, May 15, 2008	62.30	63.25	62.10	63.00
1983	NYSE	CRL	Wed, May 14, 2008	62.53	62.90	62.10	62.39
1982	NYSE	CRL	Tue, May 13, 2008	63.11	63.45	61.95	62.25
1981	NYSE	CRL	Mon, May 12, 2008	61.90	63.01	61.57	62.97
1980	NYSE	CRL	Fri, May 9, 2008	62.47	62.72	61.59	61.72
1979	NYSE	CRL	Thu, May 8, 2008	64.37	64.37	62.76	63.02
1978	NYSE	CRL	Wed, May 7, 2008	63.08	64.99	62.21	64.00
1977	NYSE	CRL	Tue, May 6, 2008	57.39	58.24	57.07	57.92
1976	NYSE	CRL	Mon, May 5, 2008	57.93	58.04	57.10	57.41
1975	NYSE	CRL	Fri, May 2, 2008	58.50	58.84	57.87	57.95
1974	NYSE	CRL	Thu, May 1, 2008	58.07	58.50	57.89	58.18
1973	NYSE	CRL	Wed, Apr 30, 2008	58.08	58.32	57.79	58.05
1972	NYSE	CRL	Tue, Apr 29, 2008	58.00	58.00	56.75	57.86
1971	NYSE	CRL	Mon, Apr 28, 2008	59.58	59.58	57.85	58.06
1970	NYSE	CRL	Fri, Apr 25, 2008	59.62	59.97	58.71	59.35
1969	NYSE	CRL	Thu, Apr 24, 2008	58.32	60.06	58.29	59.36
1968	NYSE	CRL	Wed, Apr 23, 2008	57.04	59.04	56.95	58.38
1967	NYSE	CRL	Tue, Apr 22, 2008	56.86	57.38	56.56	56.89
1966	NYSE	CRL	Mon, Apr 21, 2008	56.48	57.48	56.48	57.19
1965	NYSE	CRL	Fri, Apr 18, 2008	56.74	57.05	56.39	56.92
1964	NYSE	CRL	Thu, Apr 17, 2008	55.57	56.32	55.38	56.05
1963	NYSE	CRL	Wed, Apr 16, 2008	55.65	56.26	55.20	55.89
1962	NYSE	CRL	Tue, Apr 15, 2008	56.22	56.25	55.14	55.31
1961	NYSE	CRL	Mon, Apr 14, 2008	57.08	57.10	56.22	56.52
1960	NYSE	CRL	Fri, Apr 11, 2008	57.40	57.94	57.12	57.20
1959	NYSE	CRL	Thu, Apr 10, 2008	57.75	58.26	57.74	57.75
1958	NYSE	CRL	Wed, Apr 9, 2008	58.78	58.87	57.71	57.86
1957	NYSE	CRL	Tue, Apr 8, 2008	58.35	59.00	57.86	58.74
1956	NYSE	CRL	Mon, Apr 7, 2008	60.00	60.00	58.65	58.89
1955	NYSE	CRL	Fri, Apr 4, 2008	59.56	60.22	59.36	59.70
1954	NYSE	CRL	Thu, Apr 3, 2008	60.08	60.43	59.56	59.57
1953	NYSE	CRL	Wed, Apr 2, 2008	60.38	61.51	60.27	60.38
1952	NYSE	CRL	Tue, Apr 1, 2008	59.37	60.56	59.37	60.30
1951	NYSE	CRL	Mon, Mar 31, 2008	58.34	59.00	58.14	58.94
1950	NYSE	CRL	Fri, Mar 28, 2008	58.65	59.54	58.08	58.34
1949	NYSE	CRL	Thu, Mar 27, 2008	58.54	59.08	58.37	58.72
1948	NYSE	CRL	Wed, Mar 26, 2008	58.86	59.23	58.44	58.48
1947	NYSE	CRL	Tue, Mar 25, 2008	59.05	59.38	58.81	58.99
1946	NYSE	CRL	Mon, Mar 24, 2008	57.11	59.39	57.11	58.86
1945	NYSE	CRL	Thu, Mar 20, 2008	55.75	56.94	55.23	56.94
1944	NYSE	CRL	Wed, Mar 19, 2008	56.56	56.89	55.48	55.48
1943	NYSE	CRL	Tue, Mar 18, 2008	55.89	56.50	55.04	56.39
1942	NYSE	CRL	Mon, Mar 17, 2008	54.92	56.06	54.70	55.09
1941	NYSE	CRL	Fri, Mar 14, 2008	57.59	57.59	55.24	56.02
1940	NYSE	CRL	Thu, Mar 13, 2008	55.90	57.60	54.98	57.23
1939	NYSE	CRL	Wed, Mar 12, 2008	55.38	55.62	53.88	53.95
1938	NYSE	CRL	Tue, Mar 11, 2008	54.96	56.00	54.33	55.18
1937	NYSE	CRL	Mon, Mar 10, 2008	54.07	54.83	53.73	54.12
1936	NYSE	CRL	Fri, Mar 7, 2008	55.62	55.72	53.95	54.10
1935	NYSE	CRL	Thu, Mar 6, 2008	56.94	56.94	55.72	55.86
1934	NYSE	CRL	Wed, Mar 5, 2008	57.57	57.97	56.90	57.15
1933	NYSE	CRL	Tue, Mar 4, 2008	57.34	58.08	56.79	57.44
1932	NYSE	CRL	Mon, Mar 3, 2008	58.46	58.66	57.41	57.97
1931	NYSE	CRL	Fri, Feb 29, 2008	59.10	59.36	58.47	58.58
1930	NYSE	CRL	Thu, Feb 28, 2008	59.35	60.15	59.21	59.76
1929	NYSE	CRL	Wed, Feb 27, 2008	58.46	59.88	58.36	59.65
1928	NYSE	CRL	Tue, Feb 26, 2008	58.52	59.53	58.47	59.16
1927	NYSE	CRL	Mon, Feb 25, 2008	57.21	59.11	57.20	58.70
1926	NYSE	CRL	Fri, Feb 22, 2008	57.90	57.90	57.08	57.67
1925	NYSE	CRL	Thu, Feb 21, 2008	58.26	58.64	57.27	57.63
1924	NYSE	CRL	Wed, Feb 20, 2008	57.80	58.43	57.60	58.05
1923	NYSE	CRL	Tue, Feb 19, 2008	58.92	59.14	57.96	57.96
1922	NYSE	CRL	Fri, Feb 15, 2008	58.84	59.84	57.98	58.44
1921	NYSE	CRL	Thu, Feb 14, 2008	60.34	60.34	58.78	58.95
1920	NYSE	CRL	Wed, Feb 13, 2008	61.86	61.86	59.53	60.03
1919	NYSE	CRL	Tue, Feb 12, 2008	62.79	63.40	60.92	61.47
1918	NYSE	CRL	Mon, Feb 11, 2008	62.95	64.73	62.95	64.72
1917	NYSE	CRL	Fri, Feb 8, 2008	63.14	63.70	63.00	63.26
1916	NYSE	CRL	Thu, Feb 7, 2008	62.38	63.42	62.38	63.18
1915	NYSE	CRL	Wed, Feb 6, 2008	62.79	63.44	62.60	62.86
1914	NYSE	CRL	Tue, Feb 5, 2008	63.34	63.79	62.39	62.50
1913	NYSE	CRL	Mon, Feb 4, 2008	64.99	65.70	63.40	64.00
1912	NYSE	CRL	Fri, Feb 1, 2008	62.08	63.08	61.76	62.80
1911	NYSE	CRL	Thu, Jan 31, 2008	63.00	63.06	61.30	62.29
1910	NYSE	CRL	Wed, Jan 30, 2008	64.37	64.81	63.04	63.09
1909	NYSE	CRL	Tue, Jan 29, 2008	63.36	64.67	63.15	64.62
1908	NYSE	CRL	Mon, Jan 28, 2008	62.46	63.30	62.27	63.30
1907	NYSE	CRL	Fri, Jan 25, 2008	63.42	63.50	62.14	62.81
1906	NYSE	CRL	Thu, Jan 24, 2008	63.00	63.45	62.24	63.23
1905	NYSE	CRL	Wed, Jan 23, 2008	62.14	62.92	59.35	62.70
1904	NYSE	CRL	Tue, Jan 22, 2008	64.43	65.30	63.22	63.48
1903	NYSE	CRL	Fri, Jan 18, 2008	66.38	67.42	65.66	66.11
1902	NYSE	CRL	Thu, Jan 17, 2008	67.74	67.74	65.86	66.26
1901	NYSE	CRL	Wed, Jan 16, 2008	68.38	68.50	67.52	67.60
1900	NYSE	CRL	Tue, Jan 15, 2008	67.81	68.85	67.56	67.97
1899	NYSE	CRL	Mon, Jan 14, 2008	68.69	68.79	68.00	68.41
1898	NYSE	CRL	Fri, Jan 11, 2008	68.01	69.04	67.59	68.35
1897	NYSE	CRL	Thu, Jan 10, 2008	67.14	68.90	67.09	68.44
1896	NYSE	CRL	Wed, Jan 9, 2008	66.47	67.78	66.36	67.49
1895	NYSE	CRL	Tue, Jan 8, 2008	65.92	67.06	65.35	66.64
1894	NYSE	CRL	Mon, Jan 7, 2008	67.19	67.19	65.38	65.57
1893	NYSE	CRL	Fri, Jan 4, 2008	65.39	65.39	64.79	65.07
1892	NYSE	CRL	Thu, Jan 3, 2008	65.42	65.72	64.62	65.43
1891	NYSE	CRL	Wed, Jan 2, 2008	66.26	66.49	64.65	65.18
1890	NYSE	CRL	Mon, Dec 31, 2007	66.14	66.24	65.67	65.80
1889	NYSE	CRL	Fri, Dec 28, 2007	66.40	66.64	65.38	66.12
1888	NYSE	CRL	Thu, Dec 27, 2007	67.32	67.57	66.31	66.33
1887	NYSE	CRL	Wed, Dec 26, 2007	66.22	67.47	66.22	67.35
1886	NYSE	CRL	Mon, Dec 24, 2007	67.28	67.28	66.47	66.87
1885	NYSE	CRL	Fri, Dec 21, 2007	67.00	68.00	66.60	67.15
1884	NYSE	CRL	Thu, Dec 20, 2007	65.50	66.52	65.50	66.52
1883	NYSE	CRL	Wed, Dec 19, 2007	64.89	65.66	64.81	65.18
1882	NYSE	CRL	Tue, Dec 18, 2007	65.29	65.45	64.50	65.09
1881	NYSE	CRL	Mon, Dec 17, 2007	65.42	65.75	64.50	64.82
1880	NYSE	CRL	Fri, Dec 14, 2007	64.47	66.71	64.47	65.60
1879	NYSE	CRL	Thu, Dec 13, 2007	62.89	65.32	62.60	65.32
1878	NYSE	CRL	Wed, Dec 12, 2007	63.01	64.26	62.60	63.58
1877	NYSE	CRL	Tue, Dec 11, 2007	64.58	65.25	63.95	64.54
1876	NYSE	CRL	Mon, Dec 10, 2007	63.63	64.79	63.63	64.62
1875	NYSE	CRL	Fri, Dec 7, 2007	64.23	64.48	63.45	63.58
1874	NYSE	CRL	Thu, Dec 6, 2007	63.75	64.41	63.50	63.97
1873	NYSE	CRL	Wed, Dec 5, 2007	64.46	65.00	63.38	63.73
1872	NYSE	CRL	Tue, Dec 4, 2007	63.77	65.43	63.71	63.93
1871	NYSE	CRL	Mon, Dec 3, 2007	63.53	64.34	63.38	63.72
1870	NYSE	CRL	Fri, Nov 30, 2007	63.50	64.04	63.09	63.53
1869	NYSE	CRL	Thu, Nov 29, 2007	63.43	64.22	63.41	63.69
1868	NYSE	CRL	Wed, Nov 28, 2007	63.62	63.96	62.84	63.96
1867	NYSE	CRL	Tue, Nov 27, 2007	63.19	63.19	62.10	62.72
1866	NYSE	CRL	Mon, Nov 26, 2007	63.01	63.39	62.60	62.77
1865	NYSE	CRL	Fri, Nov 23, 2007	62.87	63.12	62.50	62.81
1864	NYSE	CRL	Wed, Nov 21, 2007	62.00	62.74	61.84	62.23
1863	NYSE	CRL	Tue, Nov 20, 2007	61.29	62.40	61.25	62.22
1862	NYSE	CRL	Mon, Nov 19, 2007	61.13	61.93	60.71	61.67
1861	NYSE	CRL	Fri, Nov 16, 2007	61.08	61.78	60.72	61.45
1860	NYSE	CRL	Thu, Nov 15, 2007	60.75	61.82	60.69	60.94
1859	NYSE	CRL	Wed, Nov 14, 2007	61.80	62.82	61.07	61.08
1858	NYSE	CRL	Tue, Nov 13, 2007	60.71	61.51	60.54	61.16
1857	NYSE	CRL	Mon, Nov 12, 2007	61.30	62.01	60.11	60.42
1856	NYSE	CRL	Fri, Nov 9, 2007	62.35	62.82	60.99	61.20
1855	NYSE	CRL	Thu, Nov 8, 2007	62.31	63.09	61.71	62.87
1854	NYSE	CRL	Wed, Nov 7, 2007	61.36	63.76	61.36	62.23
1853	NYSE	CRL	Tue, Nov 6, 2007	61.00	63.08	59.79	62.72
1852	NYSE	CRL	Mon, Nov 5, 2007	56.77	57.60	56.77	57.12
1851	NYSE	CRL	Fri, Nov 2, 2007	59.24	59.24	57.03	57.49
1850	NYSE	CRL	Thu, Nov 1, 2007	57.70	58.80	57.36	57.49
1849	NYSE	CRL	Wed, Oct 31, 2007	58.05	58.13	57.59	58.00
1848	NYSE	CRL	Tue, Oct 30, 2007	58.45	58.66	57.84	57.94
1847	NYSE	CRL	Mon, Oct 29, 2007	59.23	59.24	58.20	58.43
1846	NYSE	CRL	Fri, Oct 26, 2007	59.15	59.26	58.58	59.10
1845	NYSE	CRL	Thu, Oct 25, 2007	57.14	59.31	56.88	58.68
1844	NYSE	CRL	Wed, Oct 24, 2007	56.60	57.30	56.42	57.08
1843	NYSE	CRL	Tue, Oct 23, 2007	55.88	56.99	55.64	56.85
1842	NYSE	CRL	Mon, Oct 22, 2007	55.46	56.15	55.11	55.56
1841	NYSE	CRL	Fri, Oct 19, 2007	56.36	56.50	55.43	55.49
1840	NYSE	CRL	Thu, Oct 18, 2007	57.20	57.36	56.36	56.36
1839	NYSE	CRL	Wed, Oct 17, 2007	57.17	57.68	56.61	57.30
1838	NYSE	CRL	Tue, Oct 16, 2007	57.29	57.63	57.06	57.24
1837	NYSE	CRL	Mon, Oct 15, 2007	57.08	57.93	56.96	57.20
1836	NYSE	CRL	Fri, Oct 12, 2007	56.70	57.12	56.50	57.08
1835	NYSE	CRL	Thu, Oct 11, 2007	56.55	57.54	56.44	56.64
1834	NYSE	CRL	Wed, Oct 10, 2007	56.37	57.00	56.16	56.58
1833	NYSE	CRL	Tue, Oct 9, 2007	56.33	56.52	56.06	56.46
1832	NYSE	CRL	Mon, Oct 8, 2007	56.80	56.90	56.15	56.28
1831	NYSE	CRL	Fri, Oct 5, 2007	57.05	57.10	56.56	56.82
1830	NYSE	CRL	Thu, Oct 4, 2007	57.05	57.17	56.49	56.89
1829	NYSE	CRL	Wed, Oct 3, 2007	57.35	57.44	56.79	57.02
1828	NYSE	CRL	Tue, Oct 2, 2007	56.50	56.75	55.94	56.31
1827	NYSE	CRL	Mon, Oct 1, 2007	56.05	56.79	56.00	56.62
1826	NYSE	CRL	Fri, Sep 28, 2007	56.35	56.64	55.95	56.15
1825	NYSE	CRL	Thu, Sep 27, 2007	55.90	56.33	55.50	56.33
1824	NYSE	CRL	Wed, Sep 26, 2007	54.89	56.16	54.80	55.89
1823	NYSE	CRL	Tue, Sep 25, 2007	54.90	55.25	54.44	54.73
1822	NYSE	CRL	Mon, Sep 24, 2007	54.90	55.23	54.32	55.13
1821	NYSE	CRL	Fri, Sep 21, 2007	55.41	55.41	54.95	55.05
1820	NYSE	CRL	Thu, Sep 20, 2007	54.99	55.53	54.76	54.97
1819	NYSE	CRL	Wed, Sep 19, 2007	55.40	55.60	55.25	55.31
1818	NYSE	CRL	Tue, Sep 18, 2007	55.20	55.73	54.94	55.24
1817	NYSE	CRL	Mon, Sep 17, 2007	55.02	55.30	54.65	54.98
1816	NYSE	CRL	Fri, Sep 14, 2007	55.04	55.32	55.00	55.27
1815	NYSE	CRL	Thu, Sep 13, 2007	54.87	55.50	54.22	55.17
1814	NYSE	CRL	Wed, Sep 12, 2007	54.05	54.80	53.89	54.55
1813	NYSE	CRL	Tue, Sep 11, 2007	53.09	54.10	52.90	54.09
1812	NYSE	CRL	Mon, Sep 10, 2007	53.00	53.21	52.71	53.00
1811	NYSE	CRL	Fri, Sep 7, 2007	53.41	55.43	52.25	53.14
1810	NYSE	CRL	Thu, Sep 6, 2007	53.34	53.70	52.57	53.54
1809	NYSE	CRL	Wed, Sep 5, 2007	52.57	53.00	52.39	52.98
1808	NYSE	CRL	Tue, Sep 4, 2007	52.52	53.37	52.41	53.02
1807	NYSE	CRL	Fri, Aug 31, 2007	53.29	53.29	52.27	52.48
1806	NYSE	CRL	Thu, Aug 30, 2007	52.45	53.18	52.19	52.57
1805	NYSE	CRL	Wed, Aug 29, 2007	51.82	53.20	51.73	52.79
1804	NYSE	CRL	Tue, Aug 28, 2007	52.53	53.06	51.43	51.60
1803	NYSE	CRL	Mon, Aug 27, 2007	52.65	53.16	52.39	52.80
1802	NYSE	CRL	Fri, Aug 24, 2007	51.92	52.71	51.64	52.71
1801	NYSE	CRL	Thu, Aug 23, 2007	51.50	52.33	51.43	52.09
1800	NYSE	CRL	Wed, Aug 22, 2007	51.90	52.14	51.05	51.42
1799	NYSE	CRL	Tue, Aug 21, 2007	50.60	51.73	50.60	51.49
1798	NYSE	CRL	Mon, Aug 20, 2007	52.70	52.70	50.22	50.97
1797	NYSE	CRL	Fri, Aug 17, 2007	52.57	53.21	51.77	52.64
1796	NYSE	CRL	Thu, Aug 16, 2007	51.01	51.97	50.67	51.82
1795	NYSE	CRL	Wed, Aug 15, 2007	51.87	52.41	51.09	51.13
1794	NYSE	CRL	Tue, Aug 14, 2007	52.41	52.69	51.88	51.97
1793	NYSE	CRL	Mon, Aug 13, 2007	53.00	53.38	52.36	52.37
1792	NYSE	CRL	Fri, Aug 10, 2007	52.34	53.89	52.00	52.86
1791	NYSE	CRL	Thu, Aug 9, 2007	52.62	53.42	52.34	52.49
1790	NYSE	CRL	Wed, Aug 8, 2007	54.00	56.09	52.01	53.02
1789	NYSE	CRL	Tue, Aug 7, 2007	51.29	52.06	51.19	52.02
1788	NYSE	CRL	Mon, Aug 6, 2007	51.09	51.43	50.80	51.29
1787	NYSE	CRL	Fri, Aug 3, 2007	51.78	51.89	50.95	51.00
1786	NYSE	CRL	Thu, Aug 2, 2007	51.40	51.91	51.17	51.72
1785	NYSE	CRL	Wed, Aug 1, 2007	51.08	51.66	50.82	51.22
1784	NYSE	CRL	Tue, Jul 31, 2007	51.15	51.66	50.91	51.18
1783	NYSE	CRL	Mon, Jul 30, 2007	50.63	51.29	50.15	51.07
1782	NYSE	CRL	Fri, Jul 27, 2007	51.70	51.85	50.56	50.56
1781	NYSE	CRL	Thu, Jul 26, 2007	50.75	51.97	50.50	51.72
1780	NYSE	CRL	Wed, Jul 25, 2007	51.45	51.86	51.32	51.68
1779	NYSE	CRL	Tue, Jul 24, 2007	51.52	51.99	51.22	51.26
1778	NYSE	CRL	Mon, Jul 23, 2007	52.55	52.58	51.57	51.79
1777	NYSE	CRL	Fri, Jul 20, 2007	52.46	52.62	52.23	52.40
1776	NYSE	CRL	Thu, Jul 19, 2007	52.90	53.02	52.28	52.55
1775	NYSE	CRL	Wed, Jul 18, 2007	52.16	52.75	51.71	52.67
1774	NYSE	CRL	Tue, Jul 17, 2007	52.00	52.61	51.85	52.29
1773	NYSE	CRL	Mon, Jul 16, 2007	52.07	52.35	51.73	51.90
1772	NYSE	CRL	Fri, Jul 13, 2007	52.00	52.53	51.63	52.11
1771	NYSE	CRL	Thu, Jul 12, 2007	52.91	53.33	52.75	53.23
1770	NYSE	CRL	Wed, Jul 11, 2007	52.40	52.91	52.40	52.91
1769	NYSE	CRL	Tue, Jul 10, 2007	52.36	52.95	51.90	52.56
1768	NYSE	CRL	Mon, Jul 9, 2007	52.50	52.62	52.07	52.61
1767	NYSE	CRL	Fri, Jul 6, 2007	52.45	52.66	52.28	52.54
1766	NYSE	CRL	Thu, Jul 5, 2007	51.81	52.50	51.66	52.44
1765	NYSE	CRL	Tue, Jul 3, 2007	51.84	51.97	51.58	51.85
1764	NYSE	CRL	Mon, Jul 2, 2007	51.66	52.20	51.65	51.90
1763	NYSE	CRL	Fri, Jun 29, 2007	51.60	51.79	51.20	51.62
1762	NYSE	CRL	Thu, Jun 28, 2007	51.65	51.94	45.30	51.50
1761	NYSE	CRL	Wed, Jun 27, 2007	51.15	52.66	51.07	52.58
1760	NYSE	CRL	Tue, Jun 26, 2007	51.90	52.00	50.75	51.47
1759	NYSE	CRL	Mon, Jun 25, 2007	52.03	52.40	51.60	51.79
1758	NYSE	CRL	Fri, Jun 22, 2007	52.90	52.90	51.84	52.13
1757	NYSE	CRL	Thu, Jun 21, 2007	52.85	53.27	52.69	53.03
1756	NYSE	CRL	Wed, Jun 20, 2007	53.53	53.66	53.09	53.17
1755	NYSE	CRL	Tue, Jun 19, 2007	53.75	53.75	53.29	53.53
1754	NYSE	CRL	Mon, Jun 18, 2007	53.89	54.04	53.45	53.87
1753	NYSE	CRL	Fri, Jun 15, 2007	53.03	54.00	52.90	53.87
1752	NYSE	CRL	Thu, Jun 14, 2007	52.88	53.33	52.80	52.99
1751	NYSE	CRL	Wed, Jun 13, 2007	52.59	53.07	52.32	52.78
1750	NYSE	CRL	Tue, Jun 12, 2007	52.75	52.85	52.33	52.49
1749	NYSE	CRL	Mon, Jun 11, 2007	52.89	52.99	52.57	52.95
1748	NYSE	CRL	Fri, Jun 8, 2007	52.80	53.08	52.08	52.94
1747	NYSE	CRL	Thu, Jun 7, 2007	53.20	53.56	52.75	52.88
1746	NYSE	CRL	Wed, Jun 6, 2007	53.73	53.78	53.32	53.54
1745	NYSE	CRL	Tue, Jun 5, 2007	53.42	53.93	53.28	53.83
1744	NYSE	CRL	Mon, Jun 4, 2007	53.25	53.60	53.10	53.50
1743	NYSE	CRL	Fri, Jun 1, 2007	53.24	54.00	53.05	53.48
1742	NYSE	CRL	Thu, May 31, 2007	53.00	53.17	52.00	53.17
1741	NYSE	CRL	Wed, May 30, 2007	51.86	52.87	51.76	52.81
1740	NYSE	CRL	Tue, May 29, 2007	51.50	52.16	51.48	52.03
1739	NYSE	CRL	Fri, May 25, 2007	51.35	51.55	51.15	51.36
1738	NYSE	CRL	Thu, May 24, 2007	51.53	51.91	51.26	51.28
1737	NYSE	CRL	Wed, May 23, 2007	51.50	52.04	51.41	51.53
1736	NYSE	CRL	Tue, May 22, 2007	50.81	51.70	50.72	51.50
1735	NYSE	CRL	Mon, May 21, 2007	51.14	51.15	50.53	50.93
1734	NYSE	CRL	Fri, May 18, 2007	51.50	51.57	50.93	51.07
1733	NYSE	CRL	Thu, May 17, 2007	51.48	51.77	51.02	51.39
1732	NYSE	CRL	Wed, May 16, 2007	51.70	51.95	51.50	51.66
1731	NYSE	CRL	Tue, May 15, 2007	51.40	52.25	51.36	51.62
1730	NYSE	CRL	Mon, May 14, 2007	50.90	51.96	50.90	51.46
1729	NYSE	CRL	Fri, May 11, 2007	50.40	50.66	50.28	50.40
1728	NYSE	CRL	Thu, May 10, 2007	50.41	50.62	50.26	50.50
1727	NYSE	CRL	Wed, May 9, 2007	50.00	52.30	50.00	50.72
1726	NYSE	CRL	Tue, May 8, 2007	48.46	48.55	47.95	48.35
1725	NYSE	CRL	Mon, May 7, 2007	48.31	48.62	48.29	48.57
1724	NYSE	CRL	Fri, May 4, 2007	48.50	48.60	48.25	48.50
1723	NYSE	CRL	Thu, May 3, 2007	48.83	49.00	47.98	48.46
1722	NYSE	CRL	Wed, May 2, 2007	49.70	49.95	48.32	48.68
1721	NYSE	CRL	Tue, May 1, 2007	47.36	47.99	47.35	47.74
1720	NYSE	CRL	Mon, Apr 30, 2007	47.67	47.83	47.36	47.36
1719	NYSE	CRL	Fri, Apr 27, 2007	47.60	48.09	47.59	47.68
1718	NYSE	CRL	Thu, Apr 26, 2007	47.82	48.03	47.43	47.75
1717	NYSE	CRL	Wed, Apr 25, 2007	47.91	48.00	47.68	47.72
1716	NYSE	CRL	Tue, Apr 24, 2007	47.66	48.07	47.66	47.89
1715	NYSE	CRL	Mon, Apr 23, 2007	47.91	47.92	47.45	47.65
1714	NYSE	CRL	Fri, Apr 20, 2007	47.94	48.05	47.53	47.90
1713	NYSE	CRL	Thu, Apr 19, 2007	49.95	49.95	47.54	47.81
1712	NYSE	CRL	Wed, Apr 18, 2007	48.16	48.45	47.83	48.07
1711	NYSE	CRL	Tue, Apr 17, 2007	48.17	48.65	48.12	48.24
1710	NYSE	CRL	Mon, Apr 16, 2007	48.26	48.68	47.96	48.10
1709	NYSE	CRL	Fri, Apr 13, 2007	47.74	48.29	47.64	48.12
1708	NYSE	CRL	Thu, Apr 12, 2007	47.35	47.73	47.15	47.60
1707	NYSE	CRL	Wed, Apr 11, 2007	47.45	47.58	47.03	47.40
1706	NYSE	CRL	Tue, Apr 10, 2007	47.27	47.65	47.10	47.42
1705	NYSE	CRL	Mon, Apr 9, 2007	46.41	47.52	46.25	47.37
1704	NYSE	CRL	Thu, Apr 5, 2007	46.45	46.73	46.31	46.44
1703	NYSE	CRL	Wed, Apr 4, 2007	46.42	46.55	46.27	46.43
1702	NYSE	CRL	Tue, Apr 3, 2007	46.33	46.62	46.21	46.45
1701	NYSE	CRL	Mon, Apr 2, 2007	46.45	46.47	46.00	46.12
1700	NYSE	CRL	Fri, Mar 30, 2007	46.24	46.50	46.14	46.26
1699	NYSE	CRL	Thu, Mar 29, 2007	46.38	46.38	45.58	46.17
1698	NYSE	CRL	Wed, Mar 28, 2007	45.95	46.37	45.77	46.29
1697	NYSE	CRL	Tue, Mar 27, 2007	45.68	46.19	45.68	46.05
1696	NYSE	CRL	Mon, Mar 26, 2007	45.90	45.95	45.56	45.83
1695	NYSE	CRL	Fri, Mar 23, 2007	45.62	46.09	45.53	45.98
1694	NYSE	CRL	Thu, Mar 22, 2007	47.27	47.27	45.30	45.66
1693	NYSE	CRL	Wed, Mar 21, 2007	44.69	45.61	44.53	45.39
1692	NYSE	CRL	Tue, Mar 20, 2007	44.20	44.63	44.07	44.57
1691	NYSE	CRL	Mon, Mar 19, 2007	43.95	44.08	43.68	43.93
1690	NYSE	CRL	Fri, Mar 16, 2007	43.95	43.98	43.66	43.77
1689	NYSE	CRL	Thu, Mar 15, 2007	43.83	43.98	43.64	43.90
1688	NYSE	CRL	Wed, Mar 14, 2007	43.62	44.00	43.40	43.83
1687	NYSE	CRL	Tue, Mar 13, 2007	44.43	44.43	43.55	43.76
1686	NYSE	CRL	Mon, Mar 12, 2007	44.69	44.73	44.14	44.73
1685	NYSE	CRL	Fri, Mar 9, 2007	44.97	45.00	44.50	44.61
1684	NYSE	CRL	Thu, Mar 8, 2007	44.90	45.16	44.62	44.81
1683	NYSE	CRL	Wed, Mar 7, 2007	44.53	44.85	44.36	44.76
1682	NYSE	CRL	Tue, Mar 6, 2007	44.85	44.85	44.20	44.63
1681	NYSE	CRL	Mon, Mar 5, 2007	44.89	45.42	44.51	44.55
1680	NYSE	CRL	Fri, Mar 2, 2007	45.69	45.83	45.08	45.13
1679	NYSE	CRL	Thu, Mar 1, 2007	45.50	45.95	45.06	45.69
1678	NYSE	CRL	Wed, Feb 28, 2007	45.63	46.17	45.40	45.87
1677	NYSE	CRL	Tue, Feb 27, 2007	45.94	46.12	45.26	45.62
1676	NYSE	CRL	Mon, Feb 26, 2007	46.65	46.75	46.15	46.35
1675	NYSE	CRL	Fri, Feb 23, 2007	46.62	46.73	46.39	46.60
1674	NYSE	CRL	Thu, Feb 22, 2007	46.83	46.99	46.39	46.69
1673	NYSE	CRL	Wed, Feb 21, 2007	46.99	47.09	46.40	46.87
1672	NYSE	CRL	Tue, Feb 20, 2007	47.09	47.39	46.97	47.17
1671	NYSE	CRL	Fri, Feb 16, 2007	47.12	47.24	46.91	47.14
1670	NYSE	CRL	Thu, Feb 15, 2007	47.50	47.64	46.75	47.30
1669	NYSE	CRL	Wed, Feb 14, 2007	45.20	46.71	45.20	46.32
1668	NYSE	CRL	Tue, Feb 13, 2007	45.95	46.10	44.26	45.15
1667	NYSE	CRL	Mon, Feb 12, 2007	46.45	46.55	45.33	45.95
1666	NYSE	CRL	Fri, Feb 9, 2007	46.07	46.49	46.07	46.46
1665	NYSE	CRL	Thu, Feb 8, 2007	46.14	46.25	45.74	46.05
1664	NYSE	CRL	Wed, Feb 7, 2007	45.97	46.33	45.89	46.13
1663	NYSE	CRL	Tue, Feb 6, 2007	45.29	45.90	45.02	45.75
1662	NYSE	CRL	Mon, Feb 5, 2007	45.84	45.85	45.36	45.55
1661	NYSE	CRL	Fri, Feb 2, 2007	45.70	46.22	45.62	45.96
1660	NYSE	CRL	Thu, Feb 1, 2007	45.09	45.65	45.03	45.65
1659	NYSE	CRL	Wed, Jan 31, 2007	45.00	45.17	44.65	45.00
1658	NYSE	CRL	Tue, Jan 30, 2007	45.00	45.10	44.80	45.06
1657	NYSE	CRL	Mon, Jan 29, 2007	44.65	44.95	44.60	44.85
1656	NYSE	CRL	Fri, Jan 26, 2007	45.15	45.15	44.53	44.72
1655	NYSE	CRL	Thu, Jan 25, 2007	45.26	45.36	44.96	45.12
1654	NYSE	CRL	Wed, Jan 24, 2007	45.00	45.54	44.97	45.26
1653	NYSE	CRL	Tue, Jan 23, 2007	44.73	45.08	44.61	44.92
1652	NYSE	CRL	Mon, Jan 22, 2007	44.80	44.81	44.55	44.65
1651	NYSE	CRL	Fri, Jan 19, 2007	44.72	44.91	44.51	44.87
1650	NYSE	CRL	Thu, Jan 18, 2007	44.65	44.97	44.57	44.72
1649	NYSE	CRL	Wed, Jan 17, 2007	44.60	44.84	44.53	44.66
1648	NYSE	CRL	Tue, Jan 16, 2007	44.86	45.19	44.41	44.61
1647	NYSE	CRL	Fri, Jan 12, 2007	44.85	45.25	44.70	44.79
1646	NYSE	CRL	Thu, Jan 11, 2007	44.33	45.06	44.33	44.95
1645	NYSE	CRL	Wed, Jan 10, 2007	44.10	44.54	43.93	44.27
1644	NYSE	CRL	Tue, Jan 9, 2007	44.17	44.47	43.93	44.22
1643	NYSE	CRL	Mon, Jan 8, 2007	43.75	44.36	43.55	44.05
1642	NYSE	CRL	Fri, Jan 5, 2007	43.75	43.80	42.90	43.75
1641	NYSE	CRL	Thu, Jan 4, 2007	43.15	44.18	42.88	43.86
1640	NYSE	CRL	Wed, Jan 3, 2007	43.47	43.93	42.71	43.24
1639	NYSE	CRL	Fri, Dec 29, 2006	43.55	43.74	43.07	43.25
1638	NYSE	CRL	Thu, Dec 28, 2006	43.90	43.90	43.50	43.63
1637	NYSE	CRL	Wed, Dec 27, 2006	44.03	44.40	43.89	43.97
1636	NYSE	CRL	Tue, Dec 26, 2006	43.66	44.14	43.53	43.92
1635	NYSE	CRL	Fri, Dec 22, 2006	43.83	44.05	43.50	43.62
1634	NYSE	CRL	Thu, Dec 21, 2006	44.56	44.61	43.66	43.91
1633	NYSE	CRL	Wed, Dec 20, 2006	44.22	44.92	44.20	44.55
1632	NYSE	CRL	Tue, Dec 19, 2006	44.40	44.60	43.97	44.25
1631	NYSE	CRL	Mon, Dec 18, 2006	44.69	45.34	44.45	44.55
1630	NYSE	CRL	Fri, Dec 15, 2006	43.98	44.80	43.81	44.48
1629	NYSE	CRL	Thu, Dec 14, 2006	42.75	44.46	42.70	44.01
1628	NYSE	CRL	Wed, Dec 13, 2006	42.47	42.48	41.35	41.89
1627	NYSE	CRL	Tue, Dec 12, 2006	42.92	42.92	42.15	42.27
1626	NYSE	CRL	Mon, Dec 11, 2006	43.03	43.22	42.70	43.02
1625	NYSE	CRL	Fri, Dec 8, 2006	42.96	43.20	42.80	43.03
1624	NYSE	CRL	Thu, Dec 7, 2006	43.02	43.19	42.77	42.93
1623	NYSE	CRL	Wed, Dec 6, 2006	43.13	43.44	43.07	43.12
1622	NYSE	CRL	Tue, Dec 5, 2006	42.75	43.23	42.68	43.13
1621	NYSE	CRL	Mon, Dec 4, 2006	42.40	43.22	42.40	42.74
1620	NYSE	CRL	Fri, Dec 1, 2006	41.80	42.26	41.68	42.22
1619	NYSE	CRL	Thu, Nov 30, 2006	41.74	42.28	41.69	41.75
1618	NYSE	CRL	Wed, Nov 29, 2006	41.53	42.09	41.45	41.76
1617	NYSE	CRL	Tue, Nov 28, 2006	41.30	41.64	41.00	41.22
1616	NYSE	CRL	Mon, Nov 27, 2006	42.65	42.65	41.01	41.27
1615	NYSE	CRL	Fri, Nov 24, 2006	42.71	42.77	42.36	42.49
1614	NYSE	CRL	Wed, Nov 22, 2006	42.20	43.21	42.20	42.90
1613	NYSE	CRL	Tue, Nov 21, 2006	42.45	42.56	42.10	42.22
1612	NYSE	CRL	Mon, Nov 20, 2006	41.85	42.64	41.85	42.57
1611	NYSE	CRL	Fri, Nov 17, 2006	42.40	42.79	42.25	42.37
1610	NYSE	CRL	Thu, Nov 16, 2006	42.90	42.95	41.99	42.39
1609	NYSE	CRL	Wed, Nov 15, 2006	43.55	43.66	43.35	43.43
1608	NYSE	CRL	Tue, Nov 14, 2006	43.91	44.09	43.55	43.70
1607	NYSE	CRL	Mon, Nov 13, 2006	44.20	44.80	43.89	43.99
1606	NYSE	CRL	Fri, Nov 10, 2006	43.25	44.33	43.25	44.20
1605	NYSE	CRL	Thu, Nov 9, 2006	44.36	44.36	43.05	43.28
1604	NYSE	CRL	Wed, Nov 8, 2006	43.90	44.59	43.46	44.41
1603	NYSE	CRL	Tue, Nov 7, 2006	42.65	44.61	42.65	44.07
1602	NYSE	CRL	Mon, Nov 6, 2006	42.90	43.32	42.53	42.60
1601	NYSE	CRL	Fri, Nov 3, 2006	43.03	43.43	42.49	43.00
1600	NYSE	CRL	Thu, Nov 2, 2006	42.14	42.91	42.02	42.84
1599	NYSE	CRL	Wed, Nov 1, 2006	42.91	43.02	42.24	42.37
1598	NYSE	CRL	Tue, Oct 31, 2006	43.32	43.55	42.69	42.92
1597	NYSE	CRL	Mon, Oct 30, 2006	43.10	43.66	42.79	43.46
1596	NYSE	CRL	Fri, Oct 27, 2006	43.90	44.40	43.43	43.45
1595	NYSE	CRL	Thu, Oct 26, 2006	44.10	44.26	43.73	44.00
1594	NYSE	CRL	Wed, Oct 25, 2006	43.85	44.10	43.85	44.03
1593	NYSE	CRL	Tue, Oct 24, 2006	43.76	44.10	43.76	43.95
1592	NYSE	CRL	Mon, Oct 23, 2006	43.96	44.21	43.74	44.01
1591	NYSE	CRL	Fri, Oct 20, 2006	43.81	44.10	43.59	43.95
1590	NYSE	CRL	Thu, Oct 19, 2006	43.90	43.97	43.50	43.80
1589	NYSE	CRL	Wed, Oct 18, 2006	44.00	44.25	43.76	43.83
1588	NYSE	CRL	Tue, Oct 17, 2006	44.00	44.26	43.74	43.96
1587	NYSE	CRL	Mon, Oct 16, 2006	44.00	44.10	43.80	44.00
1586	NYSE	CRL	Fri, Oct 13, 2006	44.10	44.50	43.92	44.00
1585	NYSE	CRL	Thu, Oct 12, 2006	43.08	44.05	43.08	44.00
1584	NYSE	CRL	Wed, Oct 11, 2006	43.42	43.51	42.91	43.07
1583	NYSE	CRL	Tue, Oct 10, 2006	44.05	44.05	43.51	43.51
1582	NYSE	CRL	Mon, Oct 9, 2006	43.94	44.19	43.61	44.05
1581	NYSE	CRL	Fri, Oct 6, 2006	43.64	44.01	43.50	43.85
1580	NYSE	CRL	Thu, Oct 5, 2006	43.42	43.67	43.36	43.64
1579	NYSE	CRL	Wed, Oct 4, 2006	43.00	43.75	42.98	43.47
1578	NYSE	CRL	Tue, Oct 3, 2006	43.29	43.35	42.38	43.05
1577	NYSE	CRL	Mon, Oct 2, 2006	43.41	43.64	43.25	43.47
1576	NYSE	CRL	Fri, Sep 29, 2006	43.25	43.41	43.25	43.41
1575	NYSE	CRL	Thu, Sep 28, 2006	43.27	43.46	43.17	43.25
1574	NYSE	CRL	Wed, Sep 27, 2006	42.71	43.43	42.66	43.30
1573	NYSE	CRL	Tue, Sep 26, 2006	42.15	42.75	41.89	42.71
1572	NYSE	CRL	Mon, Sep 25, 2006	41.66	42.31	41.60	42.29
1571	NYSE	CRL	Fri, Sep 22, 2006	41.64	41.77	41.12	41.73
1570	NYSE	CRL	Thu, Sep 21, 2006	41.69	41.93	41.36	41.64
1569	NYSE	CRL	Wed, Sep 20, 2006	41.51	41.73	41.26	41.68
1568	NYSE	CRL	Tue, Sep 19, 2006	41.84	41.87	40.92	41.26
1567	NYSE	CRL	Mon, Sep 18, 2006	42.00	42.12	41.51	41.86
1566	NYSE	CRL	Fri, Sep 15, 2006	42.35	42.56	41.92	42.09
1565	NYSE	CRL	Thu, Sep 14, 2006	42.38	42.53	42.11	42.45
1564	NYSE	CRL	Wed, Sep 13, 2006	42.25	42.56	42.22	42.45
1563	NYSE	CRL	Tue, Sep 12, 2006	41.89	42.33	41.63	42.12
1562	NYSE	CRL	Mon, Sep 11, 2006	41.51	42.05	41.48	41.88
1561	NYSE	CRL	Fri, Sep 8, 2006	40.61	41.61	40.61	41.50
1560	NYSE	CRL	Thu, Sep 7, 2006	39.99	40.79	39.93	40.61
1559	NYSE	CRL	Wed, Sep 6, 2006	40.82	40.82	39.88	39.97
1558	NYSE	CRL	Tue, Sep 5, 2006	40.93	41.06	40.62	40.87
1557	NYSE	CRL	Fri, Sep 1, 2006	40.69	41.35	40.69	40.99
1556	NYSE	CRL	Thu, Aug 31, 2006	40.78	40.90	40.42	40.64
1555	NYSE	CRL	Wed, Aug 30, 2006	40.82	40.92	40.32	40.69
1554	NYSE	CRL	Tue, Aug 29, 2006	40.86	41.35	40.60	40.85
1553	NYSE	CRL	Mon, Aug 28, 2006	40.34	41.13	40.34	40.90
1552	NYSE	CRL	Fri, Aug 25, 2006	40.43	41.00	40.18	40.28
1551	NYSE	CRL	Thu, Aug 24, 2006	39.97	40.65	39.97	40.31
1550	NYSE	CRL	Wed, Aug 23, 2006	40.50	40.56	39.80	39.85
1549	NYSE	CRL	Tue, Aug 22, 2006	40.70	41.02	40.49	40.49
1548	NYSE	CRL	Mon, Aug 21, 2006	40.67	41.08	40.54	40.82
1547	NYSE	CRL	Fri, Aug 18, 2006	40.58	40.85	40.40	40.82
1546	NYSE	CRL	Thu, Aug 17, 2006	40.12	41.04	40.10	40.64
1545	NYSE	CRL	Wed, Aug 16, 2006	39.45	40.14	39.36	40.12
1544	NYSE	CRL	Tue, Aug 15, 2006	38.55	39.33	38.45	39.24
1543	NYSE	CRL	Mon, Aug 14, 2006	38.12	38.63	38.02	38.30
1542	NYSE	CRL	Fri, Aug 11, 2006	37.77	38.34	37.68	38.03
1541	NYSE	CRL	Thu, Aug 10, 2006	38.10	38.90	37.59	37.77
1540	NYSE	CRL	Wed, Aug 9, 2006	35.02	38.77	35.02	38.35
1539	NYSE	CRL	Tue, Aug 8, 2006	34.46	34.96	33.86	33.92
1538	NYSE	CRL	Mon, Aug 7, 2006	34.85	35.00	34.32	34.45
1537	NYSE	CRL	Fri, Aug 4, 2006	35.95	36.34	34.92	35.00
1536	NYSE	CRL	Thu, Aug 3, 2006	35.88	35.88	35.00	35.78
1535	NYSE	CRL	Wed, Aug 2, 2006	35.80	36.05	35.68	35.88
1534	NYSE	CRL	Tue, Aug 1, 2006	35.50	35.73	35.28	35.60
1533	NYSE	CRL	Mon, Jul 31, 2006	35.50	35.65	35.27	35.50
1532	NYSE	CRL	Fri, Jul 28, 2006	34.95	36.06	34.85	35.64
1531	NYSE	CRL	Thu, Jul 27, 2006	35.90	35.91	35.02	35.05
1530	NYSE	CRL	Wed, Jul 26, 2006	35.60	36.08	35.46	35.80
1529	NYSE	CRL	Tue, Jul 25, 2006	35.50	35.74	35.25	35.62
1528	NYSE	CRL	Mon, Jul 24, 2006	35.38	35.61	35.23	35.55
1527	NYSE	CRL	Fri, Jul 21, 2006	35.33	35.43	35.22	35.40
1526	NYSE	CRL	Thu, Jul 20, 2006	35.34	35.48	35.22	35.36
1525	NYSE	CRL	Wed, Jul 19, 2006	34.35	35.26	34.25	35.24
1524	NYSE	CRL	Tue, Jul 18, 2006	34.25	34.29	33.73	34.24
1523	NYSE	CRL	Mon, Jul 17, 2006	34.25	34.58	34.00	34.25
1522	NYSE	CRL	Fri, Jul 14, 2006	34.80	34.89	34.20	34.26
1521	NYSE	CRL	Thu, Jul 13, 2006	34.90	35.24	34.65	34.81
1520	NYSE	CRL	Wed, Jul 12, 2006	35.24	35.40	34.77	34.97
1519	NYSE	CRL	Tue, Jul 11, 2006	35.38	35.76	35.25	35.40
1518	NYSE	CRL	Mon, Jul 10, 2006	35.42	35.75	35.24	35.43
1517	NYSE	CRL	Fri, Jul 7, 2006	35.90	35.95	35.28	35.28
1516	NYSE	CRL	Thu, Jul 6, 2006	35.83	36.24	35.64	35.90
1515	NYSE	CRL	Wed, Jul 5, 2006	36.82	36.82	35.76	35.92
1514	NYSE	CRL	Mon, Jul 3, 2006	36.81	37.09	36.65	36.82
1513	NYSE	CRL	Fri, Jun 30, 2006	36.76	36.96	36.40	36.80
1512	NYSE	CRL	Thu, Jun 29, 2006	36.92	36.95	36.38	36.81
1511	NYSE	CRL	Wed, Jun 28, 2006	36.74	36.90	36.36	36.69
1510	NYSE	CRL	Tue, Jun 27, 2006	37.50	37.78	36.59	36.71
1509	NYSE	CRL	Mon, Jun 26, 2006	37.45	37.88	37.28	37.57
1508	NYSE	CRL	Fri, Jun 23, 2006	37.26	37.88	37.20	37.43
1507	NYSE	CRL	Thu, Jun 22, 2006	36.88	37.50	36.82	37.26
1506	NYSE	CRL	Wed, Jun 21, 2006	36.31	37.02	36.31	36.81
1505	NYSE	CRL	Tue, Jun 20, 2006	36.42	36.84	36.30	36.31
1504	NYSE	CRL	Mon, Jun 19, 2006	36.92	37.16	36.44	36.47
1503	NYSE	CRL	Fri, Jun 16, 2006	37.47	37.67	36.84	37.03
1502	NYSE	CRL	Thu, Jun 15, 2006	36.94	37.54	36.92	37.47
1501	NYSE	CRL	Wed, Jun 14, 2006	37.20	37.49	36.55	36.69
1500	NYSE	CRL	Tue, Jun 13, 2006	37.90	38.09	37.24	37.24
1499	NYSE	CRL	Mon, Jun 12, 2006	38.60	38.60	37.90	37.93
1498	NYSE	CRL	Fri, Jun 9, 2006	39.00	39.08	38.51	38.65
1497	NYSE	CRL	Thu, Jun 8, 2006	39.71	39.81	38.70	39.12
1496	NYSE	CRL	Wed, Jun 7, 2006	39.95	40.51	39.70	39.70
1495	NYSE	CRL	Tue, Jun 6, 2006	39.61	40.35	38.85	39.95
1494	NYSE	CRL	Mon, Jun 5, 2006	40.36	40.54	39.65	39.86
1493	NYSE	CRL	Fri, Jun 2, 2006	40.40	40.62	39.87	40.38
1492	NYSE	CRL	Thu, Jun 1, 2006	40.14	40.49	39.44	39.91
1491	NYSE	CRL	Wed, May 31, 2006	40.14	40.65	39.85	40.04
1490	NYSE	CRL	Tue, May 30, 2006	39.88	40.47	39.72	40.04
1489	NYSE	CRL	Fri, May 26, 2006	39.85	40.75	39.85	40.13
1488	NYSE	CRL	Thu, May 25, 2006	39.15	39.62	39.00	39.62
1487	NYSE	CRL	Wed, May 24, 2006	39.40	39.43	38.45	38.96
1486	NYSE	CRL	Tue, May 23, 2006	39.97	40.24	39.31	39.50
1485	NYSE	CRL	Mon, May 22, 2006	39.50	40.08	39.31	39.75
1484	NYSE	CRL	Fri, May 19, 2006	39.42	39.72	38.75	39.39
1483	NYSE	CRL	Thu, May 18, 2006	39.31	39.46	38.90	39.05
1482	NYSE	CRL	Wed, May 17, 2006	39.32	39.71	39.23	39.34
1481	NYSE	CRL	Tue, May 16, 2006	39.03	39.39	39.02	39.32
1480	NYSE	CRL	Mon, May 15, 2006	39.35	39.41	38.95	39.06
1479	NYSE	CRL	Fri, May 12, 2006	39.60	39.80	39.23	39.42
1478	NYSE	CRL	Thu, May 11, 2006	39.79	40.61	39.60	39.60
1477	NYSE	CRL	Wed, May 10, 2006	39.85	40.45	37.73	39.64
1476	NYSE	CRL	Tue, May 9, 2006	47.30	47.30	46.54	46.90
1475	NYSE	CRL	Mon, May 8, 2006	47.13	47.84	46.99	47.24
1474	NYSE	CRL	Fri, May 5, 2006	47.25	47.99	46.31	47.13
1473	NYSE	CRL	Thu, May 4, 2006	46.90	47.53	46.90	46.91
1472	NYSE	CRL	Wed, May 3, 2006	46.10	46.75	46.00	46.50
1471	NYSE	CRL	Tue, May 2, 2006	46.25	46.96	45.90	45.99
1470	NYSE	CRL	Mon, May 1, 2006	47.12	47.49	46.12	46.22
1469	NYSE	CRL	Fri, Apr 28, 2006	47.15	47.45	46.91	47.25
1468	NYSE	CRL	Thu, Apr 27, 2006	46.97	48.09	46.97	47.23
1467	NYSE	CRL	Wed, Apr 26, 2006	46.82	47.46	46.78	46.96
1466	NYSE	CRL	Tue, Apr 25, 2006	46.65	46.99	46.20	46.66
1465	NYSE	CRL	Mon, Apr 24, 2006	47.65	47.65	46.38	46.90
1464	NYSE	CRL	Fri, Apr 21, 2006	48.52	48.52	47.30	47.71
1463	NYSE	CRL	Thu, Apr 20, 2006	48.82	49.00	48.13	48.27
1462	NYSE	CRL	Wed, Apr 19, 2006	48.90	49.35	48.52	48.66
1461	NYSE	CRL	Tue, Apr 18, 2006	48.47	49.00	47.96	48.67
1460	NYSE	CRL	Mon, Apr 17, 2006	48.15	48.52	47.62	48.27
1459	NYSE	CRL	Thu, Apr 13, 2006	47.61	48.46	47.36	48.00
1458	NYSE	CRL	Wed, Apr 12, 2006	47.26	48.16	47.00	47.70
1457	NYSE	CRL	Tue, Apr 11, 2006	47.75	48.06	46.82	47.36
1456	NYSE	CRL	Mon, Apr 10, 2006	48.45	48.77	47.74	47.75
1455	NYSE	CRL	Fri, Apr 7, 2006	48.95	49.45	48.35	48.48
1454	NYSE	CRL	Thu, Apr 6, 2006	48.67	49.25	48.50	48.73
1453	NYSE	CRL	Wed, Apr 5, 2006	49.50	49.95	48.25	48.57
1452	NYSE	CRL	Tue, Apr 4, 2006	49.39	49.80	49.25	49.38
1451	NYSE	CRL	Mon, Apr 3, 2006	49.22	49.76	48.87	49.39
1450	NYSE	CRL	Fri, Mar 31, 2006	49.39	49.70	48.65	49.02
1449	NYSE	CRL	Thu, Mar 30, 2006	49.50	49.97	49.02	49.22
1448	NYSE	CRL	Wed, Mar 29, 2006	49.21	49.59	48.91	49.38
1447	NYSE	CRL	Tue, Mar 28, 2006	50.00	50.11	48.97	49.20
1446	NYSE	CRL	Mon, Mar 27, 2006	49.62	50.10	49.62	50.00
1445	NYSE	CRL	Fri, Mar 24, 2006	48.79	49.45	48.74	49.37
1444	NYSE	CRL	Thu, Mar 23, 2006	49.50	49.84	48.70	48.83
1443	NYSE	CRL	Wed, Mar 22, 2006	49.35	50.13	48.71	49.57
1442	NYSE	CRL	Tue, Mar 21, 2006	50.19	50.51	49.35	49.42
1441	NYSE	CRL	Mon, Mar 20, 2006	50.35	50.46	49.75	50.12
1440	NYSE	CRL	Fri, Mar 17, 2006	49.98	50.92	49.98	50.30
1439	NYSE	CRL	Thu, Mar 16, 2006	50.27	50.57	49.95	50.01
1438	NYSE	CRL	Wed, Mar 15, 2006	49.90	50.44	49.85	50.02
1437	NYSE	CRL	Tue, Mar 14, 2006	50.06	50.30	49.79	50.03
1436	NYSE	CRL	Mon, Mar 13, 2006	49.15	51.50	49.13	50.56
1435	NYSE	CRL	Fri, Mar 10, 2006	49.02	49.12	48.68	48.79
1434	NYSE	CRL	Thu, Mar 9, 2006	49.35	49.44	48.84	49.02
1433	NYSE	CRL	Wed, Mar 8, 2006	49.62	49.92	49.11	49.40
1432	NYSE	CRL	Tue, Mar 7, 2006	48.83	49.57	48.71	49.48
1431	NYSE	CRL	Mon, Mar 6, 2006	49.30	49.30	48.30	48.66
1430	NYSE	CRL	Fri, Mar 3, 2006	49.40	49.92	49.11	49.42
1429	NYSE	CRL	Thu, Mar 2, 2006	49.00	49.50	48.49	49.50
1428	NYSE	CRL	Wed, Mar 1, 2006	48.40	48.97	48.16	48.97
1427	NYSE	CRL	Tue, Feb 28, 2006	49.25	49.25	47.81	48.35
1426	NYSE	CRL	Mon, Feb 27, 2006	48.70	49.53	48.67	49.35
1425	NYSE	CRL	Fri, Feb 24, 2006	48.10	48.65	47.65	48.65
1424	NYSE	CRL	Thu, Feb 23, 2006	47.50	48.50	47.40	48.03
1423	NYSE	CRL	Wed, Feb 22, 2006	47.52	47.96	47.52	47.71
1422	NYSE	CRL	Tue, Feb 21, 2006	49.00	49.00	47.16	47.31
1421	NYSE	CRL	Fri, Feb 17, 2006	48.65	49.25	48.51	48.99
1420	NYSE	CRL	Thu, Feb 16, 2006	48.30	49.10	48.00	49.10
1419	NYSE	CRL	Wed, Feb 15, 2006	47.50	48.18	47.27	47.85
1418	NYSE	CRL	Tue, Feb 14, 2006	47.04	47.68	46.55	47.46
1417	NYSE	CRL	Mon, Feb 13, 2006	47.52	47.65	46.72	47.04
1416	NYSE	CRL	Fri, Feb 10, 2006	47.90	48.03	47.00	47.52
1415	NYSE	CRL	Thu, Feb 9, 2006	45.01	48.46	45.01	48.36
1414	NYSE	CRL	Wed, Feb 8, 2006	45.00	45.00	44.50	44.85
1413	NYSE	CRL	Tue, Feb 7, 2006	45.25	45.51	45.00	45.08
1412	NYSE	CRL	Mon, Feb 6, 2006	45.22	45.33	45.00	45.26
1411	NYSE	CRL	Fri, Feb 3, 2006	45.36	45.74	45.10	45.31
1410	NYSE	CRL	Thu, Feb 2, 2006	45.90	45.90	45.36	45.56
1409	NYSE	CRL	Wed, Feb 1, 2006	46.18	46.25	45.90	46.00
1408	NYSE	CRL	Tue, Jan 31, 2006	45.90	46.20	45.43	46.13
1407	NYSE	CRL	Mon, Jan 30, 2006	45.88	46.29	45.66	45.81
1406	NYSE	CRL	Fri, Jan 27, 2006	45.54	46.25	45.50	46.15
1405	NYSE	CRL	Thu, Jan 26, 2006	45.14	45.56	44.94	45.54
1404	NYSE	CRL	Wed, Jan 25, 2006	44.41	45.29	44.27	45.13
1403	NYSE	CRL	Tue, Jan 24, 2006	44.10	44.46	44.07	44.33
1402	NYSE	CRL	Mon, Jan 23, 2006	44.55	44.55	44.00	44.10
1401	NYSE	CRL	Fri, Jan 20, 2006	44.76	44.90	44.44	44.57
1400	NYSE	CRL	Thu, Jan 19, 2006	44.38	45.00	44.35	44.78
1399	NYSE	CRL	Wed, Jan 18, 2006	44.00	44.39	43.80	44.39
1398	NYSE	CRL	Tue, Jan 17, 2006	44.10	44.26	43.80	44.10
1397	NYSE	CRL	Fri, Jan 13, 2006	44.05	44.39	43.72	44.27
1396	NYSE	CRL	Thu, Jan 12, 2006	45.01	45.01	43.77	44.15
1395	NYSE	CRL	Wed, Jan 11, 2006	44.49	45.06	44.30	45.02
1394	NYSE	CRL	Tue, Jan 10, 2006	44.20	44.49	44.11	44.41
1393	NYSE	CRL	Mon, Jan 9, 2006	43.29	44.32	43.25	44.10
1392	NYSE	CRL	Fri, Jan 6, 2006	43.60	43.71	43.24	43.26
1391	NYSE	CRL	Thu, Jan 5, 2006	43.95	43.95	43.05	43.42
1390	NYSE	CRL	Wed, Jan 4, 2006	42.72	44.11	42.72	43.98
1389	NYSE	CRL	Tue, Jan 3, 2006	42.58	42.69	41.99	42.66
1388	NYSE	CRL	Fri, Dec 30, 2005	42.65	42.65	42.15	42.37
1387	NYSE	CRL	Thu, Dec 29, 2005	42.94	43.03	42.55	42.78
1386	NYSE	CRL	Wed, Dec 28, 2005	42.27	43.14	42.27	42.95
1385	NYSE	CRL	Tue, Dec 27, 2005	42.60	42.79	42.00	42.00
1384	NYSE	CRL	Fri, Dec 23, 2005	43.00	43.07	42.71	42.71
1383	NYSE	CRL	Thu, Dec 22, 2005	42.93	43.72	42.80	43.00
1382	NYSE	CRL	Wed, Dec 21, 2005	42.12	42.83	42.09	42.83
1381	NYSE	CRL	Tue, Dec 20, 2005	42.23	42.45	41.80	42.12
1380	NYSE	CRL	Mon, Dec 19, 2005	42.86	42.86	42.18	42.25
1379	NYSE	CRL	Fri, Dec 16, 2005	43.16	43.47	42.80	42.85
1378	NYSE	CRL	Thu, Dec 15, 2005	42.35	43.55	42.25	43.01
1377	NYSE	CRL	Wed, Dec 14, 2005	41.15	43.85	40.50	42.75
1376	NYSE	CRL	Tue, Dec 13, 2005	41.00	45.40	41.00	45.02
1375	NYSE	CRL	Mon, Dec 12, 2005	45.81	45.82	45.08	45.17
1374	NYSE	CRL	Fri, Dec 9, 2005	45.50	46.00	45.19	45.81
1373	NYSE	CRL	Thu, Dec 8, 2005	45.20	45.76	44.80	45.70
1372	NYSE	CRL	Wed, Dec 7, 2005	45.35	45.53	44.95	45.22
1371	NYSE	CRL	Tue, Dec 6, 2005	45.70	45.84	45.36	45.43
1370	NYSE	CRL	Mon, Dec 5, 2005	45.65	45.86	45.20	45.75
1369	NYSE	CRL	Fri, Dec 2, 2005	45.35	45.77	44.87	45.73
1368	NYSE	CRL	Thu, Dec 1, 2005	45.60	45.69	45.36	45.42
1367	NYSE	CRL	Wed, Nov 30, 2005	45.25	45.56	45.01	45.56
1366	NYSE	CRL	Tue, Nov 29, 2005	44.60	45.33	44.60	45.31
1365	NYSE	CRL	Mon, Nov 28, 2005	44.95	44.95	44.50	44.59
1364	NYSE	CRL	Fri, Nov 25, 2005	45.10	45.13	44.58	44.73
1363	NYSE	CRL	Wed, Nov 23, 2005	45.15	45.29	44.85	45.06
1362	NYSE	CRL	Tue, Nov 22, 2005	44.85	45.40	44.65	45.32
1361	NYSE	CRL	Mon, Nov 21, 2005	44.95	44.96	44.33	44.71
1360	NYSE	CRL	Fri, Nov 18, 2005	44.90	44.99	44.47	44.93
1359	NYSE	CRL	Thu, Nov 17, 2005	44.57	44.75	44.39	44.70
1358	NYSE	CRL	Wed, Nov 16, 2005	44.25	44.58	44.07	44.51
1357	NYSE	CRL	Tue, Nov 15, 2005	43.90	44.64	43.86	44.18
1356	NYSE	CRL	Mon, Nov 14, 2005	44.52	44.89	43.63	43.89
1355	NYSE	CRL	Fri, Nov 11, 2005	44.09	44.58	44.09	44.55
1354	NYSE	CRL	Thu, Nov 10, 2005	43.60	44.19	43.38	44.09
1353	NYSE	CRL	Wed, Nov 9, 2005	43.11	43.84	43.03	43.54
1352	NYSE	CRL	Tue, Nov 8, 2005	42.65	43.22	42.51	43.14
1351	NYSE	CRL	Mon, Nov 7, 2005	42.80	43.08	42.29	42.78
1350	NYSE	CRL	Fri, Nov 4, 2005	43.27	43.54	42.59	42.74
1349	NYSE	CRL	Thu, Nov 3, 2005	44.26	44.30	43.02	43.27
1348	NYSE	CRL	Wed, Nov 2, 2005	44.00	44.59	43.91	44.21
1347	NYSE	CRL	Tue, Nov 1, 2005	43.76	44.07	43.47	44.00
1346	NYSE	CRL	Mon, Oct 31, 2005	43.58	44.00	43.40	43.76
1345	NYSE	CRL	Fri, Oct 28, 2005	44.40	44.40	42.85	43.63
1344	NYSE	CRL	Thu, Oct 27, 2005	45.85	45.90	44.55	44.71
1343	NYSE	CRL	Wed, Oct 26, 2005	43.16	43.73	42.99	43.18
1342	NYSE	CRL	Tue, Oct 25, 2005	43.00	43.42	42.86	43.17
1341	NYSE	CRL	Mon, Oct 24, 2005	42.15	43.25	42.05	43.10
1340	NYSE	CRL	Fri, Oct 21, 2005	42.22	42.42	41.79	42.06
1339	NYSE	CRL	Thu, Oct 20, 2005	42.15	42.48	42.02	42.15
1338	NYSE	CRL	Wed, Oct 19, 2005	42.65	42.77	41.93	42.32
1337	NYSE	CRL	Tue, Oct 18, 2005	43.16	43.46	42.72	42.72
1336	NYSE	CRL	Mon, Oct 17, 2005	42.48	43.17	42.34	43.17
1335	NYSE	CRL	Fri, Oct 14, 2005	42.16	42.58	41.81	42.39
1334	NYSE	CRL	Thu, Oct 13, 2005	41.85	42.44	41.85	42.16
1333	NYSE	CRL	Wed, Oct 12, 2005	42.20	42.31	41.65	41.76
1332	NYSE	CRL	Tue, Oct 11, 2005	42.64	42.65	42.03	42.19
1331	NYSE	CRL	Mon, Oct 10, 2005	42.70	43.01	42.52	42.69
1330	NYSE	CRL	Fri, Oct 7, 2005	43.78	43.78	42.36	42.70
1329	NYSE	CRL	Thu, Oct 6, 2005	44.13	44.13	43.09	43.78
1328	NYSE	CRL	Wed, Oct 5, 2005	44.55	44.55	44.01	44.15
1327	NYSE	CRL	Tue, Oct 4, 2005	44.15	45.08	44.09	44.69
1326	NYSE	CRL	Mon, Oct 3, 2005	43.80	44.22	43.70	44.10
1325	NYSE	CRL	Fri, Sep 30, 2005	43.50	43.81	43.23	43.62
1324	NYSE	CRL	Thu, Sep 29, 2005	43.35	43.70	42.88	43.65
1323	NYSE	CRL	Wed, Sep 28, 2005	43.51	43.74	43.34	43.34
1322	NYSE	CRL	Tue, Sep 27, 2005	43.15	43.53	42.91	43.44
1321	NYSE	CRL	Mon, Sep 26, 2005	43.50	43.59	43.23	43.25
1320	NYSE	CRL	Fri, Sep 23, 2005	43.35	43.64	43.14	43.39
1319	NYSE	CRL	Thu, Sep 22, 2005	43.10	43.80	42.80	43.35
1318	NYSE	CRL	Wed, Sep 21, 2005	44.00	44.00	43.26	43.35
1317	NYSE	CRL	Tue, Sep 20, 2005	45.00	45.00	44.06	44.10
1316	NYSE	CRL	Mon, Sep 19, 2005	44.60	44.75	43.89	44.05
1315	NYSE	CRL	Fri, Sep 16, 2005	44.95	45.19	44.55	44.60
1314	NYSE	CRL	Thu, Sep 15, 2005	45.63	45.90	44.75	44.95
1313	NYSE	CRL	Wed, Sep 14, 2005	45.41	46.14	45.39	45.63
1312	NYSE	CRL	Tue, Sep 13, 2005	45.00	45.70	44.70	45.30
1311	NYSE	CRL	Mon, Sep 12, 2005	47.13	47.13	45.04	45.11
1310	NYSE	CRL	Fri, Sep 9, 2005	45.95	47.33	45.25	47.19
1309	NYSE	CRL	Thu, Sep 8, 2005	46.50	46.92	44.00	46.10
1308	NYSE	CRL	Wed, Sep 7, 2005	50.61	50.76	50.38	50.59
1307	NYSE	CRL	Tue, Sep 6, 2005	50.41	50.84	50.34	50.57
1306	NYSE	CRL	Fri, Sep 2, 2005	50.72	50.75	50.26	50.37
1305	NYSE	CRL	Thu, Sep 1, 2005	50.85	51.00	50.35	50.59
1304	NYSE	CRL	Wed, Aug 31, 2005	50.60	50.97	50.16	50.82
1303	NYSE	CRL	Tue, Aug 30, 2005	51.02	51.30	50.72	50.83
1302	NYSE	CRL	Mon, Aug 29, 2005	50.85	51.25	50.68	51.03
1301	NYSE	CRL	Fri, Aug 26, 2005	51.25	51.45	50.80	50.99
1300	NYSE	CRL	Thu, Aug 25, 2005	51.30	51.43	51.18	51.26
1299	NYSE	CRL	Wed, Aug 24, 2005	50.05	51.48	50.05	51.15
1298	NYSE	CRL	Tue, Aug 23, 2005	50.59	50.73	50.10	50.33
1297	NYSE	CRL	Mon, Aug 22, 2005	50.60	50.98	50.45	50.55
1296	NYSE	CRL	Fri, Aug 19, 2005	50.67	50.68	50.37	50.39
1295	NYSE	CRL	Thu, Aug 18, 2005	50.70	50.84	50.35	50.65
1294	NYSE	CRL	Wed, Aug 17, 2005	51.25	51.27	50.80	50.83
1293	NYSE	CRL	Tue, Aug 16, 2005	51.35	51.87	51.00	51.22
1292	NYSE	CRL	Mon, Aug 15, 2005	51.34	51.49	50.91	51.32
1291	NYSE	CRL	Fri, Aug 12, 2005	51.40	51.42	50.95	51.35
1290	NYSE	CRL	Thu, Aug 11, 2005	50.38	51.46	50.36	51.33
1289	NYSE	CRL	Wed, Aug 10, 2005	49.85	50.27	49.78	50.15
1288	NYSE	CRL	Tue, Aug 9, 2005	49.10	49.63	49.05	49.63
1287	NYSE	CRL	Mon, Aug 8, 2005	49.70	49.70	48.89	49.02
1286	NYSE	CRL	Fri, Aug 5, 2005	49.75	49.80	49.31	49.69
1285	NYSE	CRL	Thu, Aug 4, 2005	49.64	49.88	48.79	49.63
1284	NYSE	CRL	Wed, Aug 3, 2005	47.95	49.92	47.81	49.66
1283	NYSE	CRL	Tue, Aug 2, 2005	48.29	48.45	47.90	47.95
1282	NYSE	CRL	Mon, Aug 1, 2005	48.70	49.15	48.46	48.47
1281	NYSE	CRL	Fri, Jul 29, 2005	49.50	49.51	48.29	48.70
1280	NYSE	CRL	Thu, Jul 28, 2005	49.25	50.25	49.00	50.11
1279	NYSE	CRL	Wed, Jul 27, 2005	51.20	51.20	48.75	49.23
1278	NYSE	CRL	Tue, Jul 26, 2005	51.30	51.66	51.05	51.50
1277	NYSE	CRL	Mon, Jul 25, 2005	51.50	51.75	50.95	51.16
1276	NYSE	CRL	Fri, Jul 22, 2005	52.40	52.62	51.85	51.98
1275	NYSE	CRL	Thu, Jul 21, 2005	52.71	53.05	52.40	52.61
1274	NYSE	CRL	Wed, Jul 20, 2005	51.84	53.09	51.78	52.71
1273	NYSE	CRL	Tue, Jul 19, 2005	50.97	52.00	50.83	51.84
1272	NYSE	CRL	Mon, Jul 18, 2005	50.65	50.95	50.36	50.72
1271	NYSE	CRL	Fri, Jul 15, 2005	50.58	50.88	50.45	50.78
1270	NYSE	CRL	Thu, Jul 14, 2005	50.50	50.98	50.29	50.73
1269	NYSE	CRL	Wed, Jul 13, 2005	50.51	50.65	49.72	49.83
1268	NYSE	CRL	Tue, Jul 12, 2005	50.80	51.17	50.50	50.56
1267	NYSE	CRL	Mon, Jul 11, 2005	50.97	51.25	50.73	50.92
1266	NYSE	CRL	Fri, Jul 8, 2005	48.65	50.87	48.65	50.70
1265	NYSE	CRL	Thu, Jul 7, 2005	48.64	48.88	48.03	48.70
1264	NYSE	CRL	Wed, Jul 6, 2005	49.45	49.45	48.73	48.74
1263	NYSE	CRL	Tue, Jul 5, 2005	49.59	49.94	49.18	49.39
1262	NYSE	CRL	Fri, Jul 1, 2005	48.45	49.81	48.45	49.59
1261	NYSE	CRL	Thu, Jun 30, 2005	48.48	48.92	48.25	48.25
1260	NYSE	CRL	Wed, Jun 29, 2005	48.80	49.18	48.26	48.36
1259	NYSE	CRL	Tue, Jun 28, 2005	47.67	49.03	47.57	48.69
1258	NYSE	CRL	Mon, Jun 27, 2005	47.97	48.30	47.60	47.66
1257	NYSE	CRL	Fri, Jun 24, 2005	47.95	48.14	47.78	47.95
1256	NYSE	CRL	Thu, Jun 23, 2005	47.65	48.35	47.60	47.84
1255	NYSE	CRL	Wed, Jun 22, 2005	47.50	47.88	47.20	47.42
1254	NYSE	CRL	Tue, Jun 21, 2005	48.00	48.16	47.41	47.41
1253	NYSE	CRL	Mon, Jun 20, 2005	47.93	48.24	47.73	48.05
1252	NYSE	CRL	Fri, Jun 17, 2005	48.00	48.01	47.46	47.94
1251	NYSE	CRL	Thu, Jun 16, 2005	47.02	47.79	47.02	47.78
1250	NYSE	CRL	Wed, Jun 15, 2005	47.40	47.61	47.21	47.25
1249	NYSE	CRL	Tue, Jun 14, 2005	47.08	47.32	46.97	47.19
1248	NYSE	CRL	Mon, Jun 13, 2005	46.28	47.57	46.24	47.02
1247	NYSE	CRL	Fri, Jun 10, 2005	46.62	46.80	46.14	46.27
1246	NYSE	CRL	Thu, Jun 9, 2005	46.57	46.90	46.28	46.62
1245	NYSE	CRL	Wed, Jun 8, 2005	46.70	46.81	46.40	46.63
1244	NYSE	CRL	Tue, Jun 7, 2005	47.40	47.58	46.63	46.68
1243	NYSE	CRL	Mon, Jun 6, 2005	47.65	47.84	47.20	47.20
1242	NYSE	CRL	Fri, Jun 3, 2005	47.65	48.04	47.45	47.80
1241	NYSE	CRL	Thu, Jun 2, 2005	48.23	48.60	47.34	47.57
1240	NYSE	CRL	Wed, Jun 1, 2005	48.05	48.74	48.00	48.23
1239	NYSE	CRL	Tue, May 31, 2005	48.16	48.33	48.00	48.09
1238	NYSE	CRL	Fri, May 27, 2005	48.37	48.47	48.02	48.26
1237	NYSE	CRL	Thu, May 26, 2005	48.03	48.48	48.03	48.38
1236	NYSE	CRL	Wed, May 25, 2005	47.80	48.10	47.66	47.93
1235	NYSE	CRL	Tue, May 24, 2005	48.48	48.60	48.01	48.10
1234	NYSE	CRL	Mon, May 23, 2005	48.42	48.59	48.11	48.40
1233	NYSE	CRL	Fri, May 20, 2005	48.54	48.64	48.21	48.43
1232	NYSE	CRL	Thu, May 19, 2005	48.25	48.60	48.02	48.54
1231	NYSE	CRL	Wed, May 18, 2005	48.15	48.38	47.87	48.27
1230	NYSE	CRL	Tue, May 17, 2005	47.50	47.74	47.12	47.74
1229	NYSE	CRL	Mon, May 16, 2005	47.20	47.66	46.95	47.61
1228	NYSE	CRL	Fri, May 13, 2005	46.93	47.29	46.66	47.22
1227	NYSE	CRL	Thu, May 12, 2005	47.08	47.40	46.60	46.93
1226	NYSE	CRL	Wed, May 11, 2005	47.40	47.41	46.51	47.08
1225	NYSE	CRL	Tue, May 10, 2005	47.16	47.33	46.94	47.24
1224	NYSE	CRL	Mon, May 9, 2005	47.35	47.44	47.11	47.36
1223	NYSE	CRL	Fri, May 6, 2005	47.60	47.60	46.84	47.32
1222	NYSE	CRL	Thu, May 5, 2005	47.54	47.91	47.13	47.58
1221	NYSE	CRL	Wed, May 4, 2005	47.10	47.85	46.37	47.46
1220	NYSE	CRL	Tue, May 3, 2005	47.30	48.00	47.10	47.92
1219	NYSE	CRL	Mon, May 2, 2005	47.33	47.45	46.88	47.35
1218	NYSE	CRL	Fri, Apr 29, 2005	47.07	47.43	46.42	47.37
1217	NYSE	CRL	Thu, Apr 28, 2005	47.56	47.60	46.81	46.96
1216	NYSE	CRL	Wed, Apr 27, 2005	47.97	47.97	47.17	47.71
1215	NYSE	CRL	Tue, Apr 26, 2005	48.29	48.38	47.85	47.97
1214	NYSE	CRL	Mon, Apr 25, 2005	47.70	48.20	47.53	48.17
1213	NYSE	CRL	Fri, Apr 22, 2005	47.45	48.27	47.45	47.70
1212	NYSE	CRL	Thu, Apr 21, 2005	46.75	47.33	46.75	47.20
1211	NYSE	CRL	Wed, Apr 20, 2005	46.50	46.98	46.09	46.60
1210	NYSE	CRL	Tue, Apr 19, 2005	45.40	46.11	45.40	46.00
1209	NYSE	CRL	Mon, Apr 18, 2005	47.65	47.65	45.39	45.89
1208	NYSE	CRL	Fri, Apr 15, 2005	47.75	48.01	47.14	47.31
1207	NYSE	CRL	Thu, Apr 14, 2005	48.20	48.40	47.77	47.79
1206	NYSE	CRL	Wed, Apr 13, 2005	48.90	48.97	48.05	48.40
1205	NYSE	CRL	Tue, Apr 12, 2005	48.89	49.27	48.23	48.95
1204	NYSE	CRL	Mon, Apr 11, 2005	49.00	49.33	48.72	48.89
1203	NYSE	CRL	Fri, Apr 8, 2005	49.52	49.52	49.08	49.10
1202	NYSE	CRL	Thu, Apr 7, 2005	49.07	49.52	49.07	49.52
1201	NYSE	CRL	Wed, Apr 6, 2005	47.65	49.08	47.60	49.06
1200	NYSE	CRL	Tue, Apr 5, 2005	47.20	48.00	47.20	47.65
1199	NYSE	CRL	Mon, Apr 4, 2005	46.50	47.24	46.17	47.10
1198	NYSE	CRL	Fri, Apr 1, 2005	47.00	47.40	45.98	46.58
1197	NYSE	CRL	Thu, Mar 31, 2005	46.50	47.60	45.75	47.04
1196	NYSE	CRL	Wed, Mar 30, 2005	46.41	46.41	45.16	45.50
1195	NYSE	CRL	Tue, Mar 29, 2005	47.22	47.26	46.39	46.41
1194	NYSE	CRL	Mon, Mar 28, 2005	48.20	48.30	46.99	47.26
1193	NYSE	CRL	Thu, Mar 24, 2005	47.66	47.95	47.41	47.80
1192	NYSE	CRL	Wed, Mar 23, 2005	48.35	48.46	47.50	47.65
1191	NYSE	CRL	Tue, Mar 22, 2005	48.10	48.76	48.10	48.32
1190	NYSE	CRL	Mon, Mar 21, 2005	48.30	48.49	47.95	48.10
1189	NYSE	CRL	Fri, Mar 18, 2005	48.00	48.36	47.74	48.27
1188	NYSE	CRL	Thu, Mar 17, 2005	47.40	47.66	46.88	47.50
1187	NYSE	CRL	Wed, Mar 16, 2005	47.51	47.68	46.93	47.15
1186	NYSE	CRL	Tue, Mar 15, 2005	47.90	48.00	47.50	47.51
1185	NYSE	CRL	Mon, Mar 14, 2005	47.15	47.77	47.03	47.67
1184	NYSE	CRL	Fri, Mar 11, 2005	46.00	46.98	46.00	46.77
1183	NYSE	CRL	Thu, Mar 10, 2005	45.65	45.86	45.06	45.83
1182	NYSE	CRL	Wed, Mar 9, 2005	46.00	46.06	45.25	45.47
1181	NYSE	CRL	Tue, Mar 8, 2005	46.05	46.25	45.85	46.00
1180	NYSE	CRL	Mon, Mar 7, 2005	46.35	46.61	46.02	46.10
1179	NYSE	CRL	Fri, Mar 4, 2005	46.29	46.36	45.90	46.35
1178	NYSE	CRL	Thu, Mar 3, 2005	46.40	46.73	46.03	46.20
1177	NYSE	CRL	Wed, Mar 2, 2005	46.20	46.65	46.10	46.20
1176	NYSE	CRL	Tue, Mar 1, 2005	46.25	46.43	45.94	46.15
1175	NYSE	CRL	Mon, Feb 28, 2005	46.20	46.47	45.70	46.10
1174	NYSE	CRL	Fri, Feb 25, 2005	47.00	47.24	46.09	46.30
1173	NYSE	CRL	Thu, Feb 24, 2005	46.60	47.01	46.19	46.95
1172	NYSE	CRL	Wed, Feb 23, 2005	46.80	46.95	46.49	46.70
1171	NYSE	CRL	Tue, Feb 22, 2005	48.00	48.08	46.50	46.52
1170	NYSE	CRL	Fri, Feb 18, 2005	47.93	48.17	47.74	47.98
1169	NYSE	CRL	Thu, Feb 17, 2005	49.70	49.91	47.50	47.75
1168	NYSE	CRL	Wed, Feb 16, 2005	50.50	50.96	49.78	49.87
1167	NYSE	CRL	Tue, Feb 15, 2005	48.50	51.64	47.10	51.00
1166	NYSE	CRL	Mon, Feb 14, 2005	47.69	47.78	46.62	46.94
1165	NYSE	CRL	Fri, Feb 11, 2005	47.15	47.95	47.10	47.70
1164	NYSE	CRL	Thu, Feb 10, 2005	47.52	47.52	46.87	47.29
1163	NYSE	CRL	Wed, Feb 9, 2005	48.23	48.30	47.45	47.60
1162	NYSE	CRL	Tue, Feb 8, 2005	47.69	48.39	47.43	48.32
1161	NYSE	CRL	Mon, Feb 7, 2005	47.71	47.96	47.58	47.69
1160	NYSE	CRL	Fri, Feb 4, 2005	47.01	47.66	46.55	47.66
1159	NYSE	CRL	Thu, Feb 3, 2005	47.15	47.23	46.55	47.00
1158	NYSE	CRL	Wed, Feb 2, 2005	47.95	47.95	47.11	47.12
1157	NYSE	CRL	Tue, Feb 1, 2005	47.35	48.00	47.24	47.75
1156	NYSE	CRL	Mon, Jan 31, 2005	46.95	47.47	46.71	47.38
1155	NYSE	CRL	Fri, Jan 28, 2005	47.02	47.20	46.71	46.89
1154	NYSE	CRL	Thu, Jan 27, 2005	45.87	47.49	45.76	47.02
1153	NYSE	CRL	Wed, Jan 26, 2005	45.05	45.90	44.94	45.86
1152	NYSE	CRL	Tue, Jan 25, 2005	44.70	45.12	44.70	44.99
1151	NYSE	CRL	Mon, Jan 24, 2005	44.57	45.05	44.46	44.60
1150	NYSE	CRL	Fri, Jan 21, 2005	45.40	45.44	44.51	44.56
1149	NYSE	CRL	Thu, Jan 20, 2005	45.57	45.72	45.40	45.46
1148	NYSE	CRL	Wed, Jan 19, 2005	45.85	45.85	45.44	45.56
1147	NYSE	CRL	Tue, Jan 18, 2005	45.45	45.83	45.43	45.78
1146	NYSE	CRL	Fri, Jan 14, 2005	44.40	45.73	44.40	45.28
1145	NYSE	CRL	Thu, Jan 13, 2005	44.82	44.82	44.35	44.42
1144	NYSE	CRL	Wed, Jan 12, 2005	44.41	44.93	44.30	44.71
1143	NYSE	CRL	Tue, Jan 11, 2005	44.65	44.90	44.36	44.40
1142	NYSE	CRL	Mon, Jan 10, 2005	44.50	45.33	44.42	44.97
1141	NYSE	CRL	Fri, Jan 7, 2005	44.86	44.94	44.26	44.40
1140	NYSE	CRL	Thu, Jan 6, 2005	44.00	44.93	43.99	44.86
1139	NYSE	CRL	Wed, Jan 5, 2005	44.36	44.40	44.01	44.06
1138	NYSE	CRL	Tue, Jan 4, 2005	45.13	45.18	44.35	44.36
1137	NYSE	CRL	Mon, Jan 3, 2005	45.90	46.11	45.30	45.35
1136	NYSE	CRL	Fri, Dec 31, 2004	46.45	46.45	46.00	46.01
1135	NYSE	CRL	Thu, Dec 30, 2004	46.30	46.57	46.00	46.45
1134	NYSE	CRL	Wed, Dec 29, 2004	46.40	46.66	46.22	46.31
1133	NYSE	CRL	Tue, Dec 28, 2004	45.72	46.25	45.72	46.20
1132	NYSE	CRL	Mon, Dec 27, 2004	46.20	46.20	45.59	45.78
1131	NYSE	CRL	Thu, Dec 23, 2004	47.30	47.34	46.54	46.55
1130	NYSE	CRL	Wed, Dec 22, 2004	46.80	47.39	46.50	47.14
1129	NYSE	CRL	Tue, Dec 21, 2004	46.67	46.96	46.48	46.72
1128	NYSE	CRL	Mon, Dec 20, 2004	46.70	47.00	46.41	46.87
1127	NYSE	CRL	Fri, Dec 17, 2004	46.60	47.25	46.25	46.54
1126	NYSE	CRL	Thu, Dec 16, 2004	44.32	46.12	44.32	46.10
1125	NYSE	CRL	Wed, Dec 15, 2004	45.90	46.00	44.31	44.31
1124	NYSE	CRL	Tue, Dec 14, 2004	47.05	47.20	46.36	46.75
1123	NYSE	CRL	Mon, Dec 13, 2004	47.76	47.76	47.04	47.05
1122	NYSE	CRL	Fri, Dec 10, 2004	47.95	48.42	47.72	47.76
1121	NYSE	CRL	Thu, Dec 9, 2004	47.99	48.46	47.80	48.45
1120	NYSE	CRL	Wed, Dec 8, 2004	47.70	48.20	47.67	48.00
1119	NYSE	CRL	Tue, Dec 7, 2004	48.00	48.10	47.60	47.71
1118	NYSE	CRL	Mon, Dec 6, 2004	47.81	48.18	47.41	47.91
1117	NYSE	CRL	Fri, Dec 3, 2004	47.75	48.09	47.62	47.81
1116	NYSE	CRL	Thu, Dec 2, 2004	47.30	47.98	47.30	47.97
1115	NYSE	CRL	Wed, Dec 1, 2004	46.50	47.48	46.00	47.40
1114	NYSE	CRL	Tue, Nov 30, 2004	46.95	47.10	46.75	46.75
1113	NYSE	CRL	Mon, Nov 29, 2004	47.35	47.38	46.70	47.05
1112	NYSE	CRL	Fri, Nov 26, 2004	47.30	47.64	47.21	47.38
1111	NYSE	CRL	Wed, Nov 24, 2004	47.35	47.71	47.29	47.45
1110	NYSE	CRL	Tue, Nov 23, 2004	46.28	47.45	46.27	47.25
1109	NYSE	CRL	Mon, Nov 22, 2004	46.14	47.07	45.93	46.69
1108	NYSE	CRL	Fri, Nov 19, 2004	46.00	46.30	45.31	46.06
1107	NYSE	CRL	Thu, Nov 18, 2004	45.13	46.37	44.95	46.00
1106	NYSE	CRL	Wed, Nov 17, 2004	44.90	45.64	44.90	45.13
1105	NYSE	CRL	Tue, Nov 16, 2004	44.96	45.17	44.74	44.79
1104	NYSE	CRL	Mon, Nov 15, 2004	44.75	45.40	44.75	44.91
1103	NYSE	CRL	Fri, Nov 12, 2004	44.95	45.14	44.35	45.00
1102	NYSE	CRL	Thu, Nov 11, 2004	45.81	45.86	44.95	45.00
1101	NYSE	CRL	Wed, Nov 10, 2004	46.83	46.99	45.84	45.86
1100	NYSE	CRL	Tue, Nov 9, 2004	46.80	47.32	46.50	46.89
1099	NYSE	CRL	Mon, Nov 8, 2004	47.05	47.11	46.59	46.63
1098	NYSE	CRL	Fri, Nov 5, 2004	46.60	47.04	46.56	47.00
1097	NYSE	CRL	Thu, Nov 4, 2004	46.40	46.75	45.81	46.50
1096	NYSE	CRL	Wed, Nov 3, 2004	46.00	46.73	46.00	46.25
1095	NYSE	CRL	Tue, Nov 2, 2004	46.40	47.06	45.78	45.96
1094	NYSE	CRL	Mon, Nov 1, 2004	46.92	47.00	46.17	46.80
1093	NYSE	CRL	Fri, Oct 29, 2004	48.15	48.58	46.66	46.79
1092	NYSE	CRL	Thu, Oct 28, 2004	47.90	48.23	47.60	47.61
1091	NYSE	CRL	Wed, Oct 27, 2004	46.99	48.13	46.83	47.90
1090	NYSE	CRL	Tue, Oct 26, 2004	47.15	47.70	46.89	46.98
1089	NYSE	CRL	Mon, Oct 25, 2004	46.80	47.38	46.64	47.04
1088	NYSE	CRL	Fri, Oct 22, 2004	48.10	48.12	46.89	47.15
1087	NYSE	CRL	Thu, Oct 21, 2004	48.79	48.87	47.70	48.30
1086	NYSE	CRL	Wed, Oct 20, 2004	48.65	48.99	47.88	48.79
1085	NYSE	CRL	Tue, Oct 19, 2004	48.25	49.05	47.91	48.71
1084	NYSE	CRL	Mon, Oct 18, 2004	46.60	48.49	46.25	47.80
1083	NYSE	CRL	Fri, Oct 15, 2004	46.48	47.60	46.33	47.45
1082	NYSE	CRL	Thu, Oct 14, 2004	46.20	47.00	46.17	46.35
1081	NYSE	CRL	Wed, Oct 13, 2004	46.60	46.67	45.90	46.25
1080	NYSE	CRL	Tue, Oct 12, 2004	46.59	46.78	46.17	46.43
1079	NYSE	CRL	Mon, Oct 11, 2004	46.05	47.13	45.89	46.58
1078	NYSE	CRL	Fri, Oct 8, 2004	45.30	45.73	45.22	45.44
1077	NYSE	CRL	Thu, Oct 7, 2004	46.11	46.11	45.28	45.36
1076	NYSE	CRL	Wed, Oct 6, 2004	46.10	46.36	46.00	46.36
1075	NYSE	CRL	Tue, Oct 5, 2004	46.30	46.30	45.91	46.16
1074	NYSE	CRL	Mon, Oct 4, 2004	46.69	46.71	46.35	46.38
1073	NYSE	CRL	Fri, Oct 1, 2004	45.95	46.66	45.89	46.64
1072	NYSE	CRL	Thu, Sep 30, 2004	45.70	45.88	44.90	45.80
1071	NYSE	CRL	Wed, Sep 29, 2004	46.10	46.10	45.67	45.78
1070	NYSE	CRL	Tue, Sep 28, 2004	45.75	46.09	45.27	45.95
1069	NYSE	CRL	Mon, Sep 27, 2004	45.85	45.86	45.47	45.70
1068	NYSE	CRL	Fri, Sep 24, 2004	46.23	46.23	45.86	46.01
1067	NYSE	CRL	Thu, Sep 23, 2004	46.60	46.81	46.26	46.29
1066	NYSE	CRL	Wed, Sep 22, 2004	47.10	47.10	46.23	46.53
1065	NYSE	CRL	Tue, Sep 21, 2004	46.84	47.39	46.52	47.25
1064	NYSE	CRL	Mon, Sep 20, 2004	46.63	46.99	46.45	46.83
1063	NYSE	CRL	Fri, Sep 17, 2004	46.00	46.50	46.00	46.41
1062	NYSE	CRL	Thu, Sep 16, 2004	45.16	46.30	45.16	46.00
1061	NYSE	CRL	Wed, Sep 15, 2004	44.40	45.21	44.36	45.16
1060	NYSE	CRL	Tue, Sep 14, 2004	44.20	44.45	44.15	44.35
1059	NYSE	CRL	Mon, Sep 13, 2004	44.25	44.35	44.11	44.27
1058	NYSE	CRL	Fri, Sep 10, 2004	43.97	44.37	43.76	44.15
1057	NYSE	CRL	Thu, Sep 9, 2004	44.44	44.47	43.85	44.00
1056	NYSE	CRL	Wed, Sep 8, 2004	44.39	44.72	44.24	44.44
1055	NYSE	CRL	Tue, Sep 7, 2004	44.10	44.48	44.10	44.45
1054	NYSE	CRL	Fri, Sep 3, 2004	44.30	44.40	43.80	44.00
1053	NYSE	CRL	Thu, Sep 2, 2004	44.00	44.70	43.90	44.38
1052	NYSE	CRL	Wed, Sep 1, 2004	43.58	44.30	43.51	44.07
1051	NYSE	CRL	Tue, Aug 31, 2004	43.40	43.74	43.26	43.55
1050	NYSE	CRL	Mon, Aug 30, 2004	44.14	44.18	43.26	43.33
1049	NYSE	CRL	Fri, Aug 27, 2004	43.38	44.28	43.33	44.14
1048	NYSE	CRL	Thu, Aug 26, 2004	43.43	43.46	43.20	43.26
1047	NYSE	CRL	Wed, Aug 25, 2004	43.49	43.58	43.20	43.49
1046	NYSE	CRL	Tue, Aug 24, 2004	43.45	43.57	43.25	43.53
1045	NYSE	CRL	Mon, Aug 23, 2004	43.45	43.59	43.10	43.31
1044	NYSE	CRL	Fri, Aug 20, 2004	42.90	43.51	42.85	43.40
1043	NYSE	CRL	Thu, Aug 19, 2004	42.80	43.19	42.54	43.02
1042	NYSE	CRL	Wed, Aug 18, 2004	42.58	42.93	42.45	42.77
1041	NYSE	CRL	Tue, Aug 17, 2004	42.40	42.81	42.27	42.56
1040	NYSE	CRL	Mon, Aug 16, 2004	41.75	42.35	41.75	42.28
1039	NYSE	CRL	Fri, Aug 13, 2004	42.04	42.23	41.57	41.76
1038	NYSE	CRL	Thu, Aug 12, 2004	42.65	42.71	41.89	41.91
1037	NYSE	CRL	Wed, Aug 11, 2004	42.35	42.94	42.01	42.77
1036	NYSE	CRL	Tue, Aug 10, 2004	41.95	42.42	41.88	42.37
1035	NYSE	CRL	Mon, Aug 9, 2004	42.42	42.49	41.67	41.81
1034	NYSE	CRL	Fri, Aug 6, 2004	43.12	43.12	42.07	42.28
1033	NYSE	CRL	Thu, Aug 5, 2004	44.15	44.15	43.06	43.13
1032	NYSE	CRL	Wed, Aug 4, 2004	44.45	44.51	43.78	43.98
1031	NYSE	CRL	Tue, Aug 3, 2004	45.40	45.44	44.46	44.50
1030	NYSE	CRL	Mon, Aug 2, 2004	44.90	45.50	44.44	45.50
1029	NYSE	CRL	Fri, Jul 30, 2004	45.15	45.20	44.67	45.07
1028	NYSE	CRL	Thu, Jul 29, 2004	43.80	45.90	43.78	45.11
1027	NYSE	CRL	Wed, Jul 28, 2004	43.28	43.28	42.50	42.75
1026	NYSE	CRL	Tue, Jul 27, 2004	42.79	43.33	42.63	43.27
1025	NYSE	CRL	Mon, Jul 26, 2004	42.62	42.96	42.60	42.64
1024	NYSE	CRL	Fri, Jul 23, 2004	43.00	43.10	42.61	42.62
1023	NYSE	CRL	Thu, Jul 22, 2004	43.21	43.28	42.92	42.99
1022	NYSE	CRL	Wed, Jul 21, 2004	44.11	44.20	43.24	43.29
1021	NYSE	CRL	Tue, Jul 20, 2004	43.53	43.88	43.30	43.86
1020	NYSE	CRL	Mon, Jul 19, 2004	44.04	44.04	43.33	43.53
1019	NYSE	CRL	Fri, Jul 16, 2004	44.43	44.43	44.00	44.04
1018	NYSE	CRL	Thu, Jul 15, 2004	44.84	44.84	44.23	44.42
1017	NYSE	CRL	Wed, Jul 14, 2004	44.18	45.14	44.17	44.70
1016	NYSE	CRL	Tue, Jul 13, 2004	43.85	44.30	43.75	44.29
1015	NYSE	CRL	Mon, Jul 12, 2004	43.31	43.75	43.00	43.72
1014	NYSE	CRL	Fri, Jul 9, 2004	43.55	43.73	42.78	43.07
1013	NYSE	CRL	Thu, Jul 8, 2004	44.35	44.36	43.50	43.55
1012	NYSE	CRL	Wed, Jul 7, 2004	44.43	44.53	43.94	44.19
1011	NYSE	CRL	Tue, Jul 6, 2004	43.74	44.63	43.67	44.48
1010	NYSE	CRL	Fri, Jul 2, 2004	43.48	44.15	42.37	43.73
1009	NYSE	CRL	Thu, Jul 1, 2004	48.10	48.15	42.70	43.22
1008	NYSE	CRL	Wed, Jun 30, 2004	47.80	48.97	47.80	48.87
1007	NYSE	CRL	Tue, Jun 29, 2004	46.65	47.70	46.62	47.62
1006	NYSE	CRL	Mon, Jun 28, 2004	47.29	47.29	46.41	46.49
1005	NYSE	CRL	Fri, Jun 25, 2004	46.65	47.28	46.65	47.25
1004	NYSE	CRL	Thu, Jun 24, 2004	46.33	46.90	46.25	46.54
1003	NYSE	CRL	Wed, Jun 23, 2004	45.40	46.29	45.40	46.29
1002	NYSE	CRL	Tue, Jun 22, 2004	44.99	45.33	44.78	45.28
1001	NYSE	CRL	Mon, Jun 21, 2004	45.17	45.26	44.73	44.74
1000	NYSE	CRL	Fri, Jun 18, 2004	45.40	45.58	45.11	45.16
999	NYSE	CRL	Thu, Jun 17, 2004	46.15	46.18	45.33	45.52
998	NYSE	CRL	Wed, Jun 16, 2004	45.65	46.29	45.55	46.19
997	NYSE	CRL	Tue, Jun 15, 2004	45.41	45.54	45.08	45.40
996	NYSE	CRL	Mon, Jun 14, 2004	45.55	45.66	45.06	45.40
995	NYSE	CRL	Thu, Jun 10, 2004	45.14	45.54	44.81	45.52
994	NYSE	CRL	Wed, Jun 9, 2004	45.34	45.45	45.00	45.24
993	NYSE	CRL	Tue, Jun 8, 2004	45.10	45.50	45.05	45.33
992	NYSE	CRL	Mon, Jun 7, 2004	44.72	45.30	44.68	45.25
991	NYSE	CRL	Fri, Jun 4, 2004	44.85	45.08	44.62	44.92
990	NYSE	CRL	Thu, Jun 3, 2004	45.53	45.87	44.65	44.65
989	NYSE	CRL	Wed, Jun 2, 2004	45.78	45.99	45.46	45.46
988	NYSE	CRL	Tue, Jun 1, 2004	45.00	45.64	44.91	45.63
987	NYSE	CRL	Fri, May 28, 2004	45.05	45.26	44.86	45.08
986	NYSE	CRL	Thu, May 27, 2004	44.66	45.17	44.57	45.00
985	NYSE	CRL	Wed, May 26, 2004	43.75	44.71	43.75	44.65
984	NYSE	CRL	Tue, May 25, 2004	43.95	44.20	43.71	43.90
983	NYSE	CRL	Mon, May 24, 2004	44.15	44.57	43.81	44.00
982	NYSE	CRL	Fri, May 21, 2004	43.75	44.30	43.70	43.94
981	NYSE	CRL	Thu, May 20, 2004	44.00	44.36	43.71	43.81
980	NYSE	CRL	Wed, May 19, 2004	44.40	44.76	44.04	44.07
979	NYSE	CRL	Tue, May 18, 2004	44.05	44.39	43.93	44.00
978	NYSE	CRL	Mon, May 17, 2004	44.45	44.45	43.80	44.13
977	NYSE	CRL	Fri, May 14, 2004	44.81	45.12	44.40	44.55
976	NYSE	CRL	Thu, May 13, 2004	44.02	44.98	43.88	44.77
975	NYSE	CRL	Wed, May 12, 2004	44.67	44.67	43.39	44.00
974	NYSE	CRL	Tue, May 11, 2004	44.54	44.90	44.31	44.66
973	NYSE	CRL	Mon, May 10, 2004	45.35	45.43	44.49	44.54
972	NYSE	CRL	Fri, May 7, 2004	45.95	46.20	45.35	45.35
971	NYSE	CRL	Thu, May 6, 2004	46.45	46.45	45.94	46.05
970	NYSE	CRL	Wed, May 5, 2004	46.50	46.97	46.30	46.50
969	NYSE	CRL	Tue, May 4, 2004	45.80	46.63	45.42	46.40
968	NYSE	CRL	Mon, May 3, 2004	45.95	46.62	45.59	45.88
967	NYSE	CRL	Fri, Apr 30, 2004	46.15	46.33	45.84	46.00
966	NYSE	CRL	Thu, Apr 29, 2004	47.00	47.05	45.45	46.00
965	NYSE	CRL	Wed, Apr 28, 2004	47.15	47.15	46.13	46.56
964	NYSE	CRL	Tue, Apr 27, 2004	46.74	47.30	46.51	47.10
963	NYSE	CRL	Mon, Apr 26, 2004	45.82	47.60	45.82	46.73
962	NYSE	CRL	Fri, Apr 23, 2004	46.10	46.46	45.30	45.72
961	NYSE	CRL	Thu, Apr 22, 2004	45.73	46.17	45.59	45.99
960	NYSE	CRL	Wed, Apr 21, 2004	45.52	45.77	45.31	45.66
959	NYSE	CRL	Tue, Apr 20, 2004	45.80	46.20	45.50	45.52
958	NYSE	CRL	Mon, Apr 19, 2004	45.60	46.00	45.35	45.69
957	NYSE	CRL	Fri, Apr 16, 2004	45.76	45.76	45.41	45.50
956	NYSE	CRL	Thu, Apr 15, 2004	45.67	45.95	45.34	45.84
955	NYSE	CRL	Wed, Apr 14, 2004	45.35	45.81	45.35	45.67
954	NYSE	CRL	Tue, Apr 13, 2004	45.89	46.05	45.35	45.52
953	NYSE	CRL	Mon, Apr 12, 2004	45.57	45.95	45.32	45.89
952	NYSE	CRL	Thu, Apr 8, 2004	45.15	45.58	44.98	45.10
951	NYSE	CRL	Wed, Apr 7, 2004	45.00	45.18	44.64	44.98
950	NYSE	CRL	Tue, Apr 6, 2004	44.80	44.92	44.61	44.78
949	NYSE	CRL	Mon, Apr 5, 2004	44.41	45.20	44.41	44.97
948	NYSE	CRL	Fri, Apr 2, 2004	44.35	44.49	43.94	44.40
947	NYSE	CRL	Thu, Apr 1, 2004	43.00	44.13	43.00	44.06
946	NYSE	CRL	Wed, Mar 31, 2004	42.10	42.85	41.84	42.85
945	NYSE	CRL	Tue, Mar 30, 2004	41.85	42.19	41.79	42.03
944	NYSE	CRL	Mon, Mar 29, 2004	42.90	42.91	41.79	42.04
943	NYSE	CRL	Fri, Mar 26, 2004	42.20	42.74	41.72	42.51
942	NYSE	CRL	Thu, Mar 25, 2004	41.43	42.38	41.10	41.99
941	NYSE	CRL	Wed, Mar 24, 2004	41.70	42.09	41.18	41.18
940	NYSE	CRL	Tue, Mar 23, 2004	42.40	42.40	41.73	41.88
939	NYSE	CRL	Mon, Mar 22, 2004	42.83	42.83	41.92	42.25
938	NYSE	CRL	Fri, Mar 19, 2004	42.78	43.09	42.56	42.93
937	NYSE	CRL	Thu, Mar 18, 2004	42.59	43.11	42.35	42.78
936	NYSE	CRL	Wed, Mar 17, 2004	41.95	42.64	41.85	42.59
935	NYSE	CRL	Tue, Mar 16, 2004	42.51	42.62	41.68	41.80
934	NYSE	CRL	Mon, Mar 15, 2004	42.73	42.87	42.26	42.51
933	NYSE	CRL	Fri, Mar 12, 2004	42.60	42.74	42.40	42.65
932	NYSE	CRL	Thu, Mar 11, 2004	42.09	43.36	42.00	42.20
931	NYSE	CRL	Wed, Mar 10, 2004	42.90	43.10	41.94	42.19
930	NYSE	CRL	Tue, Mar 9, 2004	43.82	43.96	42.91	43.27
929	NYSE	CRL	Mon, Mar 8, 2004	44.10	44.15	43.51	43.72
928	NYSE	CRL	Fri, Mar 5, 2004	43.40	43.84	43.40	43.78
927	NYSE	CRL	Thu, Mar 4, 2004	44.00	44.29	43.58	43.58
926	NYSE	CRL	Wed, Mar 3, 2004	44.70	44.90	44.26	44.37
925	NYSE	CRL	Tue, Mar 2, 2004	44.35	45.15	44.32	44.84
924	NYSE	CRL	Mon, Mar 1, 2004	43.00	44.48	43.00	44.32
923	NYSE	CRL	Fri, Feb 27, 2004	42.65	43.12	42.53	43.06
922	NYSE	CRL	Thu, Feb 26, 2004	42.93	43.05	42.51	42.70
921	NYSE	CRL	Wed, Feb 25, 2004	42.43	43.08	42.33	42.83
920	NYSE	CRL	Tue, Feb 24, 2004	42.34	42.64	41.67	42.56
919	NYSE	CRL	Mon, Feb 23, 2004	42.85	43.10	42.14	42.34
918	NYSE	CRL	Fri, Feb 20, 2004	43.25	43.45	42.75	43.15
917	NYSE	CRL	Thu, Feb 19, 2004	43.60	43.97	43.34	43.55
916	NYSE	CRL	Wed, Feb 18, 2004	42.95	43.95	42.89	43.60
915	NYSE	CRL	Tue, Feb 17, 2004	43.40	43.40	42.82	43.10
914	NYSE	CRL	Fri, Feb 13, 2004	43.11	43.55	42.84	43.07
913	NYSE	CRL	Thu, Feb 12, 2004	41.00	43.33	40.99	43.10
912	NYSE	CRL	Wed, Feb 11, 2004	42.50	42.50	40.24	40.99
911	NYSE	CRL	Tue, Feb 10, 2004	39.19	39.22	38.55	39.00
910	NYSE	CRL	Mon, Feb 9, 2004	39.07	39.55	38.80	39.19
909	NYSE	CRL	Fri, Feb 6, 2004	38.80	38.99	38.70	38.97
908	NYSE	CRL	Thu, Feb 5, 2004	39.20	39.35	38.74	38.95
907	NYSE	CRL	Wed, Feb 4, 2004	40.07	40.12	39.11	39.15
906	NYSE	CRL	Tue, Feb 3, 2004	40.34	40.40	39.67	40.10
905	NYSE	CRL	Mon, Feb 2, 2004	40.15	40.50	40.02	40.34
904	NYSE	CRL	Fri, Jan 30, 2004	39.70	40.21	39.37	40.15
903	NYSE	CRL	Thu, Jan 29, 2004	38.80	39.45	38.80	39.45
902	NYSE	CRL	Wed, Jan 28, 2004	39.65	40.10	38.96	39.02
901	NYSE	CRL	Tue, Jan 27, 2004	38.75	40.07	38.60	39.80
900	NYSE	CRL	Mon, Jan 26, 2004	38.57	39.00	38.42	38.90
899	NYSE	CRL	Fri, Jan 23, 2004	37.98	38.66	37.90	38.60
898	NYSE	CRL	Thu, Jan 22, 2004	38.40	38.40	37.65	38.21
897	NYSE	CRL	Wed, Jan 21, 2004	37.26	38.46	37.23	38.35
896	NYSE	CRL	Tue, Jan 20, 2004	37.15	37.63	36.86	37.25
895	NYSE	CRL	Fri, Jan 16, 2004	36.00	37.30	35.95	37.08
894	NYSE	CRL	Thu, Jan 15, 2004	35.52	36.00	35.46	35.95
893	NYSE	CRL	Wed, Jan 14, 2004	35.42	35.75	35.41	35.51
892	NYSE	CRL	Tue, Jan 13, 2004	35.40	35.49	35.00	35.42
891	NYSE	CRL	Mon, Jan 12, 2004	35.10	35.60	34.95	35.20
890	NYSE	CRL	Fri, Jan 9, 2004	33.76	34.42	33.56	33.88
889	NYSE	CRL	Thu, Jan 8, 2004	33.85	33.97	33.70	33.86
888	NYSE	CRL	Wed, Jan 7, 2004	33.77	33.91	33.61	33.90
887	NYSE	CRL	Tue, Jan 6, 2004	33.78	33.84	33.59	33.77
886	NYSE	CRL	Mon, Jan 5, 2004	33.90	34.33	33.75	33.77
885	NYSE	CRL	Fri, Jan 2, 2004	34.28	34.49	33.84	34.04
884	NYSE	CRL	Wed, Dec 31, 2003	34.15	34.46	34.15	34.33
883	NYSE	CRL	Tue, Dec 30, 2003	34.28	34.35	33.90	34.18
882	NYSE	CRL	Mon, Dec 29, 2003	33.71	34.28	33.71	34.18
881	NYSE	CRL	Fri, Dec 26, 2003	33.75	34.00	33.60	33.61
880	NYSE	CRL	Wed, Dec 24, 2003	33.05	33.88	32.97	33.80
879	NYSE	CRL	Tue, Dec 23, 2003	33.30	33.65	32.91	33.00
878	NYSE	CRL	Mon, Dec 22, 2003	32.97	33.20	32.83	33.16
877	NYSE	CRL	Fri, Dec 19, 2003	33.15	33.15	32.78	32.87
876	NYSE	CRL	Thu, Dec 18, 2003	32.87	33.06	32.59	32.96
875	NYSE	CRL	Wed, Dec 17, 2003	33.10	33.17	32.77	32.77
874	NYSE	CRL	Tue, Dec 16, 2003	33.10	33.50	32.81	33.01
873	NYSE	CRL	Mon, Dec 15, 2003	33.40	33.60	32.88	33.04
872	NYSE	CRL	Fri, Dec 12, 2003	33.50	33.52	33.03	33.10
871	NYSE	CRL	Thu, Dec 11, 2003	32.80	33.78	32.80	33.70
870	NYSE	CRL	Wed, Dec 10, 2003	33.00	33.00	32.58	32.80
869	NYSE	CRL	Tue, Dec 9, 2003	33.00	33.22	32.89	33.05
868	NYSE	CRL	Mon, Dec 8, 2003	33.00	33.22	32.60	33.00
867	NYSE	CRL	Fri, Dec 5, 2003	32.81	33.32	32.62	33.10
866	NYSE	CRL	Thu, Dec 4, 2003	32.90	32.95	32.18	32.80
865	NYSE	CRL	Wed, Dec 3, 2003	33.23	33.28	32.84	33.08
864	NYSE	CRL	Tue, Dec 2, 2003	33.04	33.28	33.01	33.10
863	NYSE	CRL	Mon, Dec 1, 2003	32.65	33.22	32.65	33.14
862	NYSE	CRL	Fri, Nov 28, 2003	32.25	32.53	32.12	32.45
861	NYSE	CRL	Wed, Nov 26, 2003	32.30	32.45	32.14	32.30
860	NYSE	CRL	Tue, Nov 25, 2003	32.52	32.59	32.20	32.22
859	NYSE	CRL	Mon, Nov 24, 2003	32.06	32.53	32.01	32.52
858	NYSE	CRL	Fri, Nov 21, 2003	32.15	32.25	31.93	31.96
857	NYSE	CRL	Thu, Nov 20, 2003	31.70	32.36	31.65	32.00
856	NYSE	CRL	Wed, Nov 19, 2003	31.67	31.85	31.58	31.72
855	NYSE	CRL	Tue, Nov 18, 2003	32.10	32.23	31.64	31.64
854	NYSE	CRL	Mon, Nov 17, 2003	32.52	32.60	31.85	32.00
853	NYSE	CRL	Fri, Nov 14, 2003	32.62	32.71	32.16	32.58
852	NYSE	CRL	Thu, Nov 13, 2003	31.51	32.65	31.44	32.54
851	NYSE	CRL	Wed, Nov 12, 2003	31.30	31.69	31.30	31.50
850	NYSE	CRL	Tue, Nov 11, 2003	31.60	31.61	30.90	31.29
849	NYSE	CRL	Mon, Nov 10, 2003	32.03	32.10	31.33	31.67
848	NYSE	CRL	Fri, Nov 7, 2003	31.89	32.04	31.45	32.04
847	NYSE	CRL	Thu, Nov 6, 2003	31.39	31.90	31.26	31.86
846	NYSE	CRL	Wed, Nov 5, 2003	31.65	31.77	30.82	31.39
845	NYSE	CRL	Tue, Nov 4, 2003	32.24	32.24	31.56	31.56
844	NYSE	CRL	Mon, Nov 3, 2003	32.25	32.65	32.25	32.49
843	NYSE	CRL	Fri, Oct 31, 2003	31.85	32.30	31.75	32.24
842	NYSE	CRL	Thu, Oct 30, 2003	33.50	33.65	31.58	31.84
841	NYSE	CRL	Wed, Oct 29, 2003	34.34	35.12	34.02	35.01
840	NYSE	CRL	Tue, Oct 28, 2003	33.58	34.34	33.58	34.33
839	NYSE	CRL	Mon, Oct 27, 2003	34.00	34.13	33.28	33.48
838	NYSE	CRL	Fri, Oct 24, 2003	33.25	33.90	33.17	33.90
837	NYSE	CRL	Thu, Oct 23, 2003	32.80	33.66	32.60	33.41
836	NYSE	CRL	Wed, Oct 22, 2003	33.50	33.70	32.99	33.00
835	NYSE	CRL	Tue, Oct 21, 2003	33.80	34.00	33.59	33.70
834	NYSE	CRL	Mon, Oct 20, 2003	33.20	33.71	33.03	33.51
833	NYSE	CRL	Fri, Oct 17, 2003	33.38	33.40	33.13	33.26
832	NYSE	CRL	Thu, Oct 16, 2003	33.00	33.50	32.99	33.38
831	NYSE	CRL	Wed, Oct 15, 2003	33.20	33.20	32.74	33.00
830	NYSE	CRL	Tue, Oct 14, 2003	32.13	32.77	32.10	32.69
829	NYSE	CRL	Mon, Oct 13, 2003	32.05	32.16	31.95	32.08
828	NYSE	CRL	Fri, Oct 10, 2003	31.75	32.03	31.65	31.90
827	NYSE	CRL	Thu, Oct 9, 2003	31.80	32.40	31.69	31.83
826	NYSE	CRL	Wed, Oct 8, 2003	31.43	31.80	31.42	31.55
825	NYSE	CRL	Tue, Oct 7, 2003	31.25	31.42	30.95	31.40
824	NYSE	CRL	Mon, Oct 6, 2003	31.20	31.49	31.16	31.25
823	NYSE	CRL	Fri, Oct 3, 2003	31.60	31.92	31.00	31.10
822	NYSE	CRL	Thu, Oct 2, 2003	31.30	31.50	31.17	31.35
821	NYSE	CRL	Wed, Oct 1, 2003	30.57	31.25	30.47	31.12
820	NYSE	CRL	Tue, Sep 30, 2003	30.29	30.83	30.24	30.69
819	NYSE	CRL	Mon, Sep 29, 2003	31.00	31.00	30.05	30.25
818	NYSE	CRL	Fri, Sep 26, 2003	31.00	31.08	30.71	30.90
817	NYSE	CRL	Thu, Sep 25, 2003	31.12	31.26	30.55	31.16
816	NYSE	CRL	Wed, Sep 24, 2003	32.25	32.30	31.26	31.36
815	NYSE	CRL	Tue, Sep 23, 2003	32.71	33.06	32.19	32.21
814	NYSE	CRL	Mon, Sep 22, 2003	33.15	33.15	32.58	32.77
813	NYSE	CRL	Fri, Sep 19, 2003	33.20	33.50	32.98	33.29
812	NYSE	CRL	Thu, Sep 18, 2003	32.98	33.12	32.90	32.99
811	NYSE	CRL	Wed, Sep 17, 2003	32.20	33.10	32.15	32.85
810	NYSE	CRL	Tue, Sep 16, 2003	32.05	32.40	32.05	32.30
809	NYSE	CRL	Mon, Sep 15, 2003	31.80	32.00	31.64	32.00
808	NYSE	CRL	Fri, Sep 12, 2003	31.90	31.90	31.51	31.80
807	NYSE	CRL	Thu, Sep 11, 2003	31.70	32.07	31.70	31.81
806	NYSE	CRL	Wed, Sep 10, 2003	31.50	31.95	31.35	31.75
805	NYSE	CRL	Tue, Sep 9, 2003	31.50	31.60	31.36	31.50
804	NYSE	CRL	Mon, Sep 8, 2003	31.35	31.61	31.25	31.42
803	NYSE	CRL	Fri, Sep 5, 2003	31.85	31.90	31.13	31.30
802	NYSE	CRL	Thu, Sep 4, 2003	31.69	31.89	31.30	31.85
801	NYSE	CRL	Wed, Sep 3, 2003	32.00	32.99	29.45	31.50
800	NYSE	CRL	Tue, Sep 2, 2003	35.95	36.48	35.86	36.47
799	NYSE	CRL	Fri, Aug 29, 2003	35.15	35.86	35.15	35.75
798	NYSE	CRL	Thu, Aug 28, 2003	34.75	35.45	34.60	35.32
797	NYSE	CRL	Wed, Aug 27, 2003	35.25	35.29	34.60	34.65
796	NYSE	CRL	Tue, Aug 26, 2003	34.66	35.42	34.60	35.32
795	NYSE	CRL	Mon, Aug 25, 2003	34.45	35.00	34.45	34.86
794	NYSE	CRL	Fri, Aug 22, 2003	35.17	35.32	34.50	34.50
793	NYSE	CRL	Thu, Aug 21, 2003	35.05	35.20	34.75	35.12
792	NYSE	CRL	Wed, Aug 20, 2003	34.88	35.08	34.88	35.05
791	NYSE	CRL	Tue, Aug 19, 2003	34.87	35.00	34.54	34.87
790	NYSE	CRL	Mon, Aug 18, 2003	34.30	35.13	34.20	34.87
789	NYSE	CRL	Fri, Aug 15, 2003	34.25	34.33	34.00	34.12
788	NYSE	CRL	Thu, Aug 14, 2003	34.65	34.85	34.43	34.58
787	NYSE	CRL	Wed, Aug 13, 2003	35.00	35.00	34.49	34.65
786	NYSE	CRL	Tue, Aug 12, 2003	34.70	35.16	34.69	35.05
785	NYSE	CRL	Mon, Aug 11, 2003	34.50	34.90	34.48	34.63
784	NYSE	CRL	Fri, Aug 8, 2003	34.47	35.00	34.35	34.53
783	NYSE	CRL	Thu, Aug 7, 2003	34.40	34.58	34.25	34.45
782	NYSE	CRL	Wed, Aug 6, 2003	34.70	34.86	34.35	34.41
781	NYSE	CRL	Tue, Aug 5, 2003	35.18	35.40	34.49	34.50
780	NYSE	CRL	Mon, Aug 4, 2003	36.41	36.41	35.24	35.38
779	NYSE	CRL	Fri, Aug 1, 2003	36.80	36.93	36.32	36.32
778	NYSE	CRL	Thu, Jul 31, 2003	36.85	37.43	36.75	37.16
777	NYSE	CRL	Wed, Jul 30, 2003	34.60	37.19	34.60	37.13
776	NYSE	CRL	Tue, Jul 29, 2003	32.50	32.80	32.30	32.71
775	NYSE	CRL	Mon, Jul 28, 2003	32.25	32.48	32.09	32.39
774	NYSE	CRL	Fri, Jul 25, 2003	32.85	32.90	32.12	32.15
773	NYSE	CRL	Thu, Jul 24, 2003	33.00	33.41	32.65	32.75
772	NYSE	CRL	Wed, Jul 23, 2003	33.05	33.07	32.20	32.87
771	NYSE	CRL	Tue, Jul 22, 2003	32.60	33.08	32.30	33.01
770	NYSE	CRL	Mon, Jul 21, 2003	33.46	33.64	32.69	32.69
769	NYSE	CRL	Fri, Jul 18, 2003	33.25	33.70	33.23	33.45
768	NYSE	CRL	Thu, Jul 17, 2003	33.18	33.50	32.82	33.04
767	NYSE	CRL	Wed, Jul 16, 2003	33.70	33.70	32.93	33.18
766	NYSE	CRL	Tue, Jul 15, 2003	33.65	33.87	33.49	33.55
765	NYSE	CRL	Mon, Jul 14, 2003	32.85	33.96	32.77	33.43
764	NYSE	CRL	Fri, Jul 11, 2003	32.29	32.91	32.29	32.38
763	NYSE	CRL	Thu, Jul 10, 2003	32.85	33.00	32.20	32.28
762	NYSE	CRL	Wed, Jul 9, 2003	32.77	33.30	32.77	32.99
761	NYSE	CRL	Tue, Jul 8, 2003	32.45	32.89	32.14	32.75
760	NYSE	CRL	Mon, Jul 7, 2003	32.12	32.80	32.12	32.44
759	NYSE	CRL	Thu, Jul 3, 2003	31.83	32.35	31.83	32.11
758	NYSE	CRL	Wed, Jul 2, 2003	31.75	32.40	31.70	31.93
757	NYSE	CRL	Tue, Jul 1, 2003	31.75	31.90	31.42	31.83
756	NYSE	CRL	Mon, Jun 30, 2003	32.64	32.64	32.17	32.18
755	NYSE	CRL	Fri, Jun 27, 2003	32.60	32.70	32.39	32.63
754	NYSE	CRL	Thu, Jun 26, 2003	32.36	32.70	32.33	32.67
753	NYSE	CRL	Wed, Jun 25, 2003	32.15	32.45	32.10	32.36
752	NYSE	CRL	Tue, Jun 24, 2003	32.40	32.40	31.90	32.15
751	NYSE	CRL	Mon, Jun 23, 2003	33.28	33.30	32.10	32.40
750	NYSE	CRL	Fri, Jun 20, 2003	33.07	33.48	32.79	33.30
749	NYSE	CRL	Thu, Jun 19, 2003	33.80	34.16	32.91	33.07
748	NYSE	CRL	Wed, Jun 18, 2003	33.88	34.12	33.57	33.70
747	NYSE	CRL	Tue, Jun 17, 2003	33.70	33.99	33.56	33.99
746	NYSE	CRL	Mon, Jun 16, 2003	33.00	33.52	32.90	33.20
745	NYSE	CRL	Fri, Jun 13, 2003	33.48	33.60	32.94	33.00
744	NYSE	CRL	Thu, Jun 12, 2003	33.32	33.50	33.00	33.35
743	NYSE	CRL	Wed, Jun 11, 2003	32.15	33.10	32.05	33.10
742	NYSE	CRL	Tue, Jun 10, 2003	31.98	32.25	31.60	32.15
741	NYSE	CRL	Mon, Jun 9, 2003	32.80	32.80	31.70	31.98
740	NYSE	CRL	Fri, Jun 6, 2003	32.75	34.16	32.74	32.74
739	NYSE	CRL	Thu, Jun 5, 2003	32.00	32.57	31.40	32.50
738	NYSE	CRL	Wed, Jun 4, 2003	31.25	32.00	31.20	31.94
737	NYSE	CRL	Tue, Jun 3, 2003	32.10	32.10	31.04	31.25
736	NYSE	CRL	Mon, Jun 2, 2003	31.77	32.86	31.77	32.14
735	NYSE	CRL	Fri, May 30, 2003	30.40	32.20	30.40	31.77
734	NYSE	CRL	Thu, May 29, 2003	30.08	30.55	30.05	30.31
733	NYSE	CRL	Wed, May 28, 2003	30.35	30.47	29.93	30.12
732	NYSE	CRL	Tue, May 27, 2003	28.76	30.07	28.75	30.05
731	NYSE	CRL	Fri, May 23, 2003	28.50	29.08	28.40	28.78
730	NYSE	CRL	Thu, May 22, 2003	28.72	29.06	28.60	28.88
729	NYSE	CRL	Wed, May 21, 2003	28.85	28.91	28.60	28.65
728	NYSE	CRL	Tue, May 20, 2003	29.20	29.20	28.45	28.85
727	NYSE	CRL	Mon, May 19, 2003	29.98	30.15	29.00	29.15
726	NYSE	CRL	Fri, May 16, 2003	30.30	30.31	29.84	30.10
725	NYSE	CRL	Thu, May 15, 2003	29.43	30.05	29.43	30.05
724	NYSE	CRL	Wed, May 14, 2003	28.23	29.28	28.05	29.18
723	NYSE	CRL	Tue, May 13, 2003	28.05	28.20	27.68	28.14
722	NYSE	CRL	Mon, May 12, 2003	28.18	28.25	27.55	28.13
721	NYSE	CRL	Fri, May 9, 2003	27.01	28.25	27.00	28.25
720	NYSE	CRL	Thu, May 8, 2003	25.70	27.07	25.62	27.06
719	NYSE	CRL	Wed, May 7, 2003	26.05	26.12	25.71	25.74
718	NYSE	CRL	Tue, May 6, 2003	26.75	26.89	26.03	26.18
717	NYSE	CRL	Mon, May 5, 2003	26.40	27.28	26.40	26.80
716	NYSE	CRL	Fri, May 2, 2003	25.65	26.36	25.65	26.27
715	NYSE	CRL	Thu, May 1, 2003	27.15	27.15	24.70	25.57
714	NYSE	CRL	Wed, Apr 30, 2003	27.35	27.48	26.92	27.15
713	NYSE	CRL	Tue, Apr 29, 2003	27.42	27.70	27.25	27.50
712	NYSE	CRL	Mon, Apr 28, 2003	26.75	27.44	26.73	27.17
711	NYSE	CRL	Fri, Apr 25, 2003	27.10	27.34	26.70	27.00
710	NYSE	CRL	Thu, Apr 24, 2003	27.20	27.37	26.32	26.75
709	NYSE	CRL	Wed, Apr 23, 2003	27.95	28.10	27.33	27.45
708	NYSE	CRL	Tue, Apr 22, 2003	26.45	27.33	26.45	27.19
707	NYSE	CRL	Mon, Apr 21, 2003	26.30	26.69	26.27	26.45
706	NYSE	CRL	Thu, Apr 17, 2003	25.65	26.30	25.65	26.30
705	NYSE	CRL	Wed, Apr 16, 2003	25.45	26.00	25.45	25.70
704	NYSE	CRL	Tue, Apr 15, 2003	24.90	25.30	24.86	25.20
703	NYSE	CRL	Mon, Apr 14, 2003	24.78	25.00	24.33	24.75
702	NYSE	CRL	Fri, Apr 11, 2003	24.50	24.99	24.50	24.78
701	NYSE	CRL	Thu, Apr 10, 2003	25.10	25.10	24.55	24.82
700	NYSE	CRL	Wed, Apr 9, 2003	25.55	25.70	24.99	25.00
699	NYSE	CRL	Tue, Apr 8, 2003	25.25	25.25	24.95	25.05
698	NYSE	CRL	Mon, Apr 7, 2003	25.60	26.20	25.14	25.25
697	NYSE	CRL	Fri, Apr 4, 2003	26.16	26.22	25.32	25.55
696	NYSE	CRL	Thu, Apr 3, 2003	26.80	26.80	26.00	26.36
695	NYSE	CRL	Wed, Apr 2, 2003	26.85	27.00	26.49	26.76
694	NYSE	CRL	Tue, Apr 1, 2003	26.00	26.37	25.75	26.25
693	NYSE	CRL	Mon, Mar 31, 2003	25.65	25.75	25.40	25.52
692	NYSE	CRL	Fri, Mar 28, 2003	25.84	26.59	25.83	26.11
691	NYSE	CRL	Thu, Mar 27, 2003	26.05	26.60	25.84	25.84
690	NYSE	CRL	Wed, Mar 26, 2003	26.35	27.06	26.24	26.30
689	NYSE	CRL	Tue, Mar 25, 2003	25.85	26.85	25.85	26.35
688	NYSE	CRL	Mon, Mar 24, 2003	26.95	26.95	25.95	26.21
687	NYSE	CRL	Fri, Mar 21, 2003	27.05	27.50	27.05	27.18
686	NYSE	CRL	Thu, Mar 20, 2003	26.34	27.10	26.20	26.85
685	NYSE	CRL	Wed, Mar 19, 2003	27.00	27.10	26.31	26.34
684	NYSE	CRL	Tue, Mar 18, 2003	27.00	27.31	26.40	26.75
683	NYSE	CRL	Mon, Mar 17, 2003	25.42	25.75	25.23	25.55
682	NYSE	CRL	Fri, Mar 14, 2003	25.45	25.83	25.35	25.50
681	NYSE	CRL	Thu, Mar 13, 2003	25.60	25.84	24.79	25.45
680	NYSE	CRL	Wed, Mar 12, 2003	26.08	26.15	25.30	25.68
679	NYSE	CRL	Tue, Mar 11, 2003	26.35	26.64	26.08	26.15
678	NYSE	CRL	Mon, Mar 10, 2003	26.28	26.95	26.00	26.25
677	NYSE	CRL	Fri, Mar 7, 2003	27.50	27.68	26.50	26.61
676	NYSE	CRL	Thu, Mar 6, 2003	28.20	28.27	27.76	28.07
675	NYSE	CRL	Wed, Mar 5, 2003	28.30	28.59	28.03	28.27
674	NYSE	CRL	Tue, Mar 4, 2003	28.70	28.80	28.05	28.29
673	NYSE	CRL	Mon, Mar 3, 2003	30.02	30.20	28.87	28.95
672	NYSE	CRL	Fri, Feb 28, 2003	29.90	29.98	29.60	29.91
671	NYSE	CRL	Thu, Feb 27, 2003	29.90	30.00	29.57	29.73
670	NYSE	CRL	Wed, Feb 26, 2003	29.80	30.05	29.47	29.75
669	NYSE	CRL	Tue, Feb 25, 2003	29.10	29.88	28.85	29.85
668	NYSE	CRL	Mon, Feb 24, 2003	30.00	30.00	29.35	29.35
667	NYSE	CRL	Fri, Feb 21, 2003	29.87	30.14	29.78	30.00
666	NYSE	CRL	Thu, Feb 20, 2003	29.77	30.05	29.66	29.85
665	NYSE	CRL	Wed, Feb 19, 2003	29.95	30.00	29.60	29.97
664	NYSE	CRL	Tue, Feb 18, 2003	29.27	30.10	29.27	29.95
663	NYSE	CRL	Fri, Feb 14, 2003	29.13	29.71	29.06	29.27
662	NYSE	CRL	Thu, Feb 13, 2003	29.57	29.80	28.85	29.10
661	NYSE	CRL	Wed, Feb 12, 2003	30.05	30.27	29.48	29.51
660	NYSE	CRL	Tue, Feb 11, 2003	30.80	30.85	29.95	30.03
659	NYSE	CRL	Mon, Feb 10, 2003	30.01	30.50	30.01	30.35
658	NYSE	CRL	Fri, Feb 7, 2003	30.00	30.20	29.78	30.00
657	NYSE	CRL	Thu, Feb 6, 2003	30.10	30.22	29.53	29.75
656	NYSE	CRL	Wed, Feb 5, 2003	29.80	30.00	29.50	29.85
655	NYSE	CRL	Tue, Feb 4, 2003	29.30	29.95	29.20	29.73
654	NYSE	CRL	Mon, Feb 3, 2003	29.75	29.75	28.90	28.90
653	NYSE	CRL	Fri, Jan 31, 2003	29.30	29.91	29.25	29.78
652	NYSE	CRL	Thu, Jan 30, 2003	29.40	29.70	29.07	29.50
651	NYSE	CRL	Wed, Jan 29, 2003	29.75	29.75	29.20	29.34
650	NYSE	CRL	Tue, Jan 28, 2003	29.10	30.00	28.80	29.80
649	NYSE	CRL	Mon, Jan 27, 2003	29.20	29.65	29.06	29.26
648	NYSE	CRL	Fri, Jan 24, 2003	30.00	30.15	29.54	29.65
647	NYSE	CRL	Thu, Jan 23, 2003	30.40	30.45	29.77	30.10
646	NYSE	CRL	Wed, Jan 22, 2003	30.60	30.60	29.96	30.01
645	NYSE	CRL	Tue, Jan 21, 2003	30.70	30.90	30.29	30.70
644	NYSE	CRL	Fri, Jan 17, 2003	30.60	30.75	30.16	30.60
643	NYSE	CRL	Thu, Jan 16, 2003	30.00	30.93	30.00	30.75
642	NYSE	CRL	Wed, Jan 15, 2003	30.00	30.00	28.75	29.75
641	NYSE	CRL	Tue, Jan 14, 2003	32.00	32.06	29.75	30.00
640	NYSE	CRL	Mon, Jan 13, 2003	31.75	32.14	31.75	32.00
639	NYSE	CRL	Fri, Jan 10, 2003	32.55	32.55	31.68	31.75
638	NYSE	CRL	Thu, Jan 9, 2003	32.75	32.94	32.65	32.73
637	NYSE	CRL	Wed, Jan 8, 2003	33.15	33.15	32.20	32.45
636	NYSE	CRL	Tue, Jan 7, 2003	34.10	34.34	33.15	33.26
635	NYSE	CRL	Mon, Jan 6, 2003	37.11	37.12	32.41	33.70
634	NYSE	CRL	Fri, Jan 3, 2003	38.80	38.80	37.70	38.06
633	NYSE	CRL	Thu, Jan 2, 2003	38.60	38.73	38.00	38.55
632	NYSE	CRL	Tue, Dec 31, 2002	38.50	39.15	38.20	38.48
631	NYSE	CRL	Mon, Dec 30, 2002	38.25	38.65	37.94	38.15
630	NYSE	CRL	Fri, Dec 27, 2002	38.75	38.75	38.05	38.24
629	NYSE	CRL	Thu, Dec 26, 2002	38.49	38.99	38.49	38.72
628	NYSE	CRL	Tue, Dec 24, 2002	39.10	39.21	38.50	38.60
627	NYSE	CRL	Mon, Dec 23, 2002	38.75	39.15	38.39	38.95
626	NYSE	CRL	Fri, Dec 20, 2002	37.90	39.00	37.85	38.99
625	NYSE	CRL	Thu, Dec 19, 2002	38.80	38.81	37.65	37.96
624	NYSE	CRL	Wed, Dec 18, 2002	38.75	39.50	38.50	38.80
623	NYSE	CRL	Tue, Dec 17, 2002	38.30	39.21	37.80	38.85
622	NYSE	CRL	Mon, Dec 16, 2002	38.20	38.84	38.08	38.42
621	NYSE	CRL	Fri, Dec 13, 2002	39.50	39.62	38.25	38.25
620	NYSE	CRL	Thu, Dec 12, 2002	39.50	39.99	39.17	39.50
619	NYSE	CRL	Wed, Dec 11, 2002	38.75	39.60	38.37	39.35
618	NYSE	CRL	Tue, Dec 10, 2002	38.45	38.99	38.01	38.55
617	NYSE	CRL	Mon, Dec 9, 2002	38.65	39.20	38.20	38.20
616	NYSE	CRL	Fri, Dec 6, 2002	38.55	39.20	38.40	38.87
615	NYSE	CRL	Thu, Dec 5, 2002	37.60	39.00	37.60	38.62
614	NYSE	CRL	Wed, Dec 4, 2002	37.05	37.88	37.05	37.50
613	NYSE	CRL	Tue, Dec 3, 2002	37.43	37.85	37.08	37.10
612	NYSE	CRL	Mon, Dec 2, 2002	36.80	37.97	36.80	37.30
611	NYSE	CRL	Fri, Nov 29, 2002	37.10	37.45	36.50	36.55
610	NYSE	CRL	Wed, Nov 27, 2002	37.00	37.83	37.00	37.29
609	NYSE	CRL	Tue, Nov 26, 2002	37.70	37.70	36.65	36.85
608	NYSE	CRL	Mon, Nov 25, 2002	37.70	38.45	37.61	37.70
607	NYSE	CRL	Fri, Nov 22, 2002	38.22	38.30	37.84	37.85
606	NYSE	CRL	Thu, Nov 21, 2002	38.20	38.90	38.09	38.35
605	NYSE	CRL	Wed, Nov 20, 2002	38.10	38.50	37.92	38.15
604	NYSE	CRL	Tue, Nov 19, 2002	39.00	39.00	38.00	38.10
603	NYSE	CRL	Mon, Nov 18, 2002	38.50	39.38	38.50	39.00
602	NYSE	CRL	Fri, Nov 15, 2002	38.20	38.88	37.90	38.47
601	NYSE	CRL	Thu, Nov 14, 2002	37.76	38.68	37.76	38.35
600	NYSE	CRL	Wed, Nov 13, 2002	37.30	37.76	36.95	37.76
599	NYSE	CRL	Tue, Nov 12, 2002	37.25	37.80	36.92	37.45
598	NYSE	CRL	Mon, Nov 11, 2002	38.10	38.10	36.52	37.00
597	NYSE	CRL	Fri, Nov 8, 2002	38.09	38.30	37.88	38.25
596	NYSE	CRL	Thu, Nov 7, 2002	37.96	38.76	37.86	38.29
595	NYSE	CRL	Wed, Nov 6, 2002	38.20	38.28	37.50	37.95
594	NYSE	CRL	Tue, Nov 5, 2002	37.18	38.01	37.08	37.50
593	NYSE	CRL	Mon, Nov 4, 2002	37.05	37.79	36.75	37.08
592	NYSE	CRL	Fri, Nov 1, 2002	36.60	36.70	35.56	36.70
591	NYSE	CRL	Thu, Oct 31, 2002	36.80	37.01	36.27	36.75
590	NYSE	CRL	Wed, Oct 30, 2002	38.60	38.60	36.00	36.80
589	NYSE	CRL	Tue, Oct 29, 2002	39.45	40.00	39.10	39.74
588	NYSE	CRL	Mon, Oct 28, 2002	40.25	40.67	39.60	39.60
587	NYSE	CRL	Fri, Oct 25, 2002	39.15	40.40	39.15	40.00
586	NYSE	CRL	Thu, Oct 24, 2002	40.50	40.55	39.22	39.26
585	NYSE	CRL	Wed, Oct 23, 2002	40.37	41.00	39.98	40.98
584	NYSE	CRL	Tue, Oct 22, 2002	39.75	40.90	39.61	40.58
583	NYSE	CRL	Mon, Oct 21, 2002	39.10	40.18	39.00	40.00
582	NYSE	CRL	Fri, Oct 18, 2002	39.95	40.00	39.44	39.77
581	NYSE	CRL	Thu, Oct 17, 2002	40.00	40.05	39.72	39.95
580	NYSE	CRL	Wed, Oct 16, 2002	38.90	39.72	38.90	39.48
579	NYSE	CRL	Tue, Oct 15, 2002	39.91	40.01	38.56	38.73
578	NYSE	CRL	Mon, Oct 14, 2002	39.10	40.15	39.10	39.56
577	NYSE	CRL	Fri, Oct 11, 2002	39.65	40.10	39.10	39.31
576	NYSE	CRL	Thu, Oct 10, 2002	38.60	39.80	38.22	39.40
575	NYSE	CRL	Wed, Oct 9, 2002	38.55	39.15	38.09	38.35
574	NYSE	CRL	Tue, Oct 8, 2002	39.80	39.80	38.40	38.65
573	NYSE	CRL	Mon, Oct 7, 2002	38.21	39.91	38.10	39.00
572	NYSE	CRL	Fri, Oct 4, 2002	39.19	39.33	38.15	38.15
571	NYSE	CRL	Thu, Oct 3, 2002	38.05	39.50	38.05	39.20
570	NYSE	CRL	Wed, Oct 2, 2002	38.15	39.00	38.03	38.12
569	NYSE	CRL	Tue, Oct 1, 2002	38.80	39.60	37.80	39.05
568	NYSE	CRL	Mon, Sep 30, 2002	38.50	39.48	37.65	39.25
567	NYSE	CRL	Fri, Sep 27, 2002	39.26	39.35	38.50	38.50
566	NYSE	CRL	Thu, Sep 26, 2002	39.00	39.98	38.90	39.25
565	NYSE	CRL	Wed, Sep 25, 2002	36.90	38.38	36.90	38.38
564	NYSE	CRL	Tue, Sep 24, 2002	36.37	37.04	36.24	36.60
563	NYSE	CRL	Mon, Sep 23, 2002	37.12	37.12	36.26	36.37
562	NYSE	CRL	Fri, Sep 20, 2002	38.05	38.40	36.75	37.12
561	NYSE	CRL	Thu, Sep 19, 2002	38.05	38.80	38.01	38.25
560	NYSE	CRL	Wed, Sep 18, 2002	38.35	39.09	37.45	38.85
559	NYSE	CRL	Tue, Sep 17, 2002	38.90	39.00	38.10	38.17
558	NYSE	CRL	Mon, Sep 16, 2002	37.66	38.90	37.66	38.48
557	NYSE	CRL	Fri, Sep 13, 2002	36.40	37.70	36.38	37.61
556	NYSE	CRL	Thu, Sep 12, 2002	36.75	37.60	36.53	36.88
555	NYSE	CRL	Wed, Sep 11, 2002	37.35	37.65	36.79	36.90
554	NYSE	CRL	Tue, Sep 10, 2002	37.35	37.58	36.92	37.30
553	NYSE	CRL	Mon, Sep 9, 2002	37.25	37.75	36.79	37.23
552	NYSE	CRL	Fri, Sep 6, 2002	38.94	39.00	36.25	37.00
551	NYSE	CRL	Thu, Sep 5, 2002	39.00	39.12	38.80	38.94
550	NYSE	CRL	Wed, Sep 4, 2002	38.95	39.56	38.86	39.22
549	NYSE	CRL	Tue, Sep 3, 2002	40.80	41.35	38.65	38.95
548	NYSE	CRL	Fri, Aug 30, 2002	39.60	40.25	39.28	39.55
547	NYSE	CRL	Thu, Aug 29, 2002	39.00	40.20	38.90	39.60
546	NYSE	CRL	Wed, Aug 28, 2002	38.70	39.44	38.32	38.99
545	NYSE	CRL	Tue, Aug 27, 2002	39.10	39.47	38.30	38.50
544	NYSE	CRL	Mon, Aug 26, 2002	38.70	39.27	38.22	38.90
543	NYSE	CRL	Fri, Aug 23, 2002	38.10	39.35	38.10	38.55
542	NYSE	CRL	Thu, Aug 22, 2002	37.70	38.62	37.54	37.99
541	NYSE	CRL	Wed, Aug 21, 2002	38.01	38.10	37.60	37.70
540	NYSE	CRL	Tue, Aug 20, 2002	38.20	39.15	38.00	38.00
539	NYSE	CRL	Mon, Aug 19, 2002	38.70	38.70	37.96	38.35
538	NYSE	CRL	Fri, Aug 16, 2002	38.64	39.15	38.16	38.54
537	NYSE	CRL	Thu, Aug 15, 2002	39.40	39.85	38.30	38.39
536	NYSE	CRL	Wed, Aug 14, 2002	37.70	39.40	37.39	39.40
535	NYSE	CRL	Tue, Aug 13, 2002	38.04	38.55	37.23	37.70
534	NYSE	CRL	Mon, Aug 12, 2002	38.00	38.50	37.31	38.10
533	NYSE	CRL	Fri, Aug 9, 2002	38.30	38.39	37.14	37.95
532	NYSE	CRL	Thu, Aug 8, 2002	36.75	38.00	36.33	37.80
531	NYSE	CRL	Wed, Aug 7, 2002	37.20	37.20	36.05	36.68
530	NYSE	CRL	Tue, Aug 6, 2002	35.60	36.68	35.60	36.35
529	NYSE	CRL	Mon, Aug 5, 2002	35.92	36.19	34.79	35.25
528	NYSE	CRL	Fri, Aug 2, 2002	36.60	36.70	34.89	35.87
527	NYSE	CRL	Thu, Aug 1, 2002	38.00	38.00	36.59	36.60
526	NYSE	CRL	Wed, Jul 31, 2002	36.10	38.10	36.10	38.10
525	NYSE	CRL	Tue, Jul 30, 2002	35.25	37.00	35.23	36.10
524	NYSE	CRL	Mon, Jul 29, 2002	32.70	35.00	32.65	35.00
523	NYSE	CRL	Fri, Jul 26, 2002	31.65	32.14	31.17	32.14
522	NYSE	CRL	Thu, Jul 25, 2002	31.27	32.50	31.11	31.65
521	NYSE	CRL	Wed, Jul 24, 2002	29.00	31.65	28.96	31.29
520	NYSE	CRL	Tue, Jul 23, 2002	29.70	30.39	29.70	29.90
519	NYSE	CRL	Mon, Jul 22, 2002	32.30	32.56	29.99	29.99
518	NYSE	CRL	Fri, Jul 19, 2002	32.90	32.90	31.53	32.30
517	NYSE	CRL	Thu, Jul 18, 2002	34.35	34.35	32.65	33.00
516	NYSE	CRL	Wed, Jul 17, 2002	32.50	34.31	32.50	34.10
515	NYSE	CRL	Tue, Jul 16, 2002	32.05	33.19	31.90	32.44
514	NYSE	CRL	Mon, Jul 15, 2002	33.28	33.28	30.40	32.15
513	NYSE	CRL	Fri, Jul 12, 2002	32.55	34.06	32.00	33.28
512	NYSE	CRL	Thu, Jul 11, 2002	31.50	32.50	31.42	32.45
511	NYSE	CRL	Wed, Jul 10, 2002	33.80	34.10	31.70	31.75
510	NYSE	CRL	Tue, Jul 9, 2002	33.91	34.10	33.65	33.80
509	NYSE	CRL	Mon, Jul 8, 2002	33.30	35.10	33.21	33.90
508	NYSE	CRL	Fri, Jul 5, 2002	32.84	33.48	32.84	33.30
507	NYSE	CRL	Wed, Jul 3, 2002	32.35	32.65	31.05	32.64
506	NYSE	CRL	Tue, Jul 2, 2002	33.20	33.80	32.20	32.40
505	NYSE	CRL	Mon, Jul 1, 2002	35.10	35.40	32.70	33.20
504	NYSE	CRL	Fri, Jun 28, 2002	34.75	36.97	34.62	35.05
503	NYSE	CRL	Thu, Jun 27, 2002	35.39	35.60	34.07	34.70
502	NYSE	CRL	Wed, Jun 26, 2002	34.55	35.70	34.25	35.39
501	NYSE	CRL	Tue, Jun 25, 2002	36.00	36.10	35.00	35.05
500	NYSE	CRL	Mon, Jun 24, 2002	36.00	36.10	35.21	35.99
499	NYSE	CRL	Fri, Jun 21, 2002	37.10	38.12	36.02	36.10
498	NYSE	CRL	Thu, Jun 20, 2002	38.90	39.29	37.20	37.37
497	NYSE	CRL	Wed, Jun 19, 2002	38.25	39.24	37.98	38.89
496	NYSE	CRL	Tue, Jun 18, 2002	38.93	39.44	37.44	38.15
495	NYSE	CRL	Mon, Jun 17, 2002	37.90	39.34	37.85	38.85
494	NYSE	CRL	Fri, Jun 14, 2002	35.99	38.03	35.20	37.52
493	NYSE	CRL	Thu, Jun 13, 2002	37.00	37.11	35.96	36.01
492	NYSE	CRL	Wed, Jun 12, 2002	35.20	36.70	35.02	36.65
491	NYSE	CRL	Tue, Jun 11, 2002	35.25	35.67	35.02	35.10
490	NYSE	CRL	Mon, Jun 10, 2002	34.70	35.80	34.70	35.20
489	NYSE	CRL	Fri, Jun 7, 2002	34.63	35.23	34.00	34.60
488	NYSE	CRL	Thu, Jun 6, 2002	35.61	35.68	34.70	34.88
487	NYSE	CRL	Wed, Jun 5, 2002	35.60	35.60	35.04	35.60
486	NYSE	CRL	Tue, Jun 4, 2002	36.15	36.15	35.00	35.40
485	NYSE	CRL	Mon, Jun 3, 2002	36.75	36.80	35.80	36.16
484	NYSE	CRL	Fri, May 31, 2002	37.02	37.25	36.51	36.75
483	NYSE	CRL	Thu, May 30, 2002	37.35	37.37	36.52	37.00
482	NYSE	CRL	Wed, May 29, 2002	37.60	37.69	37.26	37.35
481	NYSE	CRL	Tue, May 28, 2002	37.65	37.85	37.00	37.60
480	NYSE	CRL	Fri, May 24, 2002	36.55	37.85	36.19	37.55
479	NYSE	CRL	Thu, May 23, 2002	36.55	36.63	35.79	36.56
478	NYSE	CRL	Wed, May 22, 2002	37.50	38.10	36.00	36.54
477	NYSE	CRL	Tue, May 21, 2002	38.40	38.40	36.83	37.50
476	NYSE	CRL	Mon, May 20, 2002	37.85	38.65	37.67	38.37
475	NYSE	CRL	Fri, May 17, 2002	37.60	38.20	37.47	37.80
474	NYSE	CRL	Thu, May 16, 2002	37.41	37.62	36.70	37.50
473	NYSE	CRL	Wed, May 15, 2002	36.30	37.85	35.54	37.41
472	NYSE	CRL	Tue, May 14, 2002	35.00	36.35	34.45	36.30
471	NYSE	CRL	Mon, May 13, 2002	33.20	33.59	32.97	33.45
470	NYSE	CRL	Fri, May 10, 2002	32.98	33.46	32.83	32.97
469	NYSE	CRL	Thu, May 9, 2002	33.25	33.30	32.77	32.77
468	NYSE	CRL	Wed, May 8, 2002	32.90	33.44	32.90	33.25
467	NYSE	CRL	Tue, May 7, 2002	33.30	33.35	32.75	32.85
466	NYSE	CRL	Mon, May 6, 2002	33.70	33.95	33.15	33.25
465	NYSE	CRL	Fri, May 3, 2002	33.47	33.80	33.38	33.70
464	NYSE	CRL	Thu, May 2, 2002	33.25	33.80	32.72	33.47
463	NYSE	CRL	Wed, May 1, 2002	29.95	30.00	29.55	29.97
462	NYSE	CRL	Tue, Apr 30, 2002	29.10	29.99	29.10	29.95
461	NYSE	CRL	Mon, Apr 29, 2002	27.75	29.15	27.55	29.15
460	NYSE	CRL	Fri, Apr 26, 2002	27.98	28.29	27.79	27.80
459	NYSE	CRL	Thu, Apr 25, 2002	28.50	28.77	27.75	27.98
458	NYSE	CRL	Wed, Apr 24, 2002	29.10	29.25	28.42	28.50
457	NYSE	CRL	Tue, Apr 23, 2002	29.45	29.45	28.80	28.93
456	NYSE	CRL	Mon, Apr 22, 2002	29.70	29.70	29.20	29.45
455	NYSE	CRL	Fri, Apr 19, 2002	30.00	30.00	29.64	29.67
454	NYSE	CRL	Thu, Apr 18, 2002	30.55	30.55	29.77	29.97
453	NYSE	CRL	Wed, Apr 17, 2002	30.83	31.02	30.28	30.47
452	NYSE	CRL	Tue, Apr 16, 2002	30.05	30.63	29.97	30.58
451	NYSE	CRL	Mon, Apr 15, 2002	30.83	30.91	29.90	30.19
450	NYSE	CRL	Fri, Apr 12, 2002	30.10	30.99	29.87	30.83
449	NYSE	CRL	Thu, Apr 11, 2002	30.85	30.85	30.19	30.19
448	NYSE	CRL	Wed, Apr 10, 2002	31.00	31.07	30.56	30.82
447	NYSE	CRL	Tue, Apr 9, 2002	31.10	31.10	30.59	30.62
446	NYSE	CRL	Mon, Apr 8, 2002	30.73	31.04	30.50	31.01
445	NYSE	CRL	Fri, Apr 5, 2002	30.90	30.90	30.40	30.74
444	NYSE	CRL	Thu, Apr 4, 2002	31.00	31.11	30.73	30.86
443	NYSE	CRL	Wed, Apr 3, 2002	30.94	31.30	30.86	31.00
442	NYSE	CRL	Tue, Apr 2, 2002	31.04	31.10	30.80	30.93
441	NYSE	CRL	Mon, Apr 1, 2002	31.00	31.22	30.89	31.04
440	NYSE	CRL	Thu, Mar 28, 2002	30.95	31.16	30.90	31.00
439	NYSE	CRL	Wed, Mar 27, 2002	30.75	30.96	30.64	30.88
438	NYSE	CRL	Tue, Mar 26, 2002	30.55	31.00	30.40	30.88
437	NYSE	CRL	Mon, Mar 25, 2002	31.05	31.15	30.40	30.40
436	NYSE	CRL	Fri, Mar 22, 2002	30.95	31.40	30.55	30.97
435	NYSE	CRL	Thu, Mar 21, 2002	30.25	30.88	30.19	30.77
434	NYSE	CRL	Wed, Mar 20, 2002	30.62	30.62	30.01	30.12
433	NYSE	CRL	Tue, Mar 19, 2002	30.10	30.83	30.10	30.68
432	NYSE	CRL	Mon, Mar 18, 2002	30.70	30.70	29.86	30.06
431	NYSE	CRL	Fri, Mar 15, 2002	30.00	30.15	29.90	29.91
430	NYSE	CRL	Thu, Mar 14, 2002	30.30	30.30	29.95	30.01
429	NYSE	CRL	Wed, Mar 13, 2002	29.29	29.99	29.00	29.82
428	NYSE	CRL	Tue, Mar 12, 2002	29.75	29.75	29.01	29.30
427	NYSE	CRL	Mon, Mar 11, 2002	29.10	29.75	28.93	29.75
426	NYSE	CRL	Fri, Mar 8, 2002	29.15	29.29	28.51	28.92
425	NYSE	CRL	Thu, Mar 7, 2002	28.90	29.05	28.50	28.90
424	NYSE	CRL	Wed, Mar 6, 2002	28.00	29.60	28.00	28.65
423	NYSE	CRL	Tue, Mar 5, 2002	29.05	29.32	27.81	27.90
422	NYSE	CRL	Mon, Mar 4, 2002	28.69	29.25	28.55	28.80
421	NYSE	CRL	Fri, Mar 1, 2002	29.20	29.23	27.70	28.70
420	NYSE	CRL	Thu, Feb 28, 2002	29.90	30.00	29.21	29.66
419	NYSE	CRL	Wed, Feb 27, 2002	30.00	30.35	29.66	30.35
418	NYSE	CRL	Tue, Feb 26, 2002	30.00	30.60	29.58	30.14
417	NYSE	CRL	Mon, Feb 25, 2002	30.70	30.75	30.03	30.10
416	NYSE	CRL	Fri, Feb 22, 2002	28.75	31.00	28.60	30.65
415	NYSE	CRL	Thu, Feb 21, 2002	30.81	31.49	30.75	30.96
414	NYSE	CRL	Wed, Feb 20, 2002	30.90	31.01	28.80	30.82
413	NYSE	CRL	Tue, Feb 19, 2002	30.80	30.99	30.30	30.56
412	NYSE	CRL	Fri, Feb 15, 2002	30.90	31.15	30.70	31.00
411	NYSE	CRL	Thu, Feb 14, 2002	31.30	31.35	30.92	30.95
410	NYSE	CRL	Wed, Feb 13, 2002	31.65	31.84	31.00	31.25
409	NYSE	CRL	Tue, Feb 12, 2002	31.26	32.09	31.10	31.55
408	NYSE	CRL	Mon, Feb 11, 2002	31.00	31.28	30.84	31.26
407	NYSE	CRL	Fri, Feb 8, 2002	30.40	31.34	30.35	30.92
406	NYSE	CRL	Thu, Feb 7, 2002	30.50	30.75	29.40	29.70
405	NYSE	CRL	Wed, Feb 6, 2002	30.15	30.48	29.90	30.48
404	NYSE	CRL	Tue, Feb 5, 2002	29.70	30.30	29.30	30.15
403	NYSE	CRL	Mon, Feb 4, 2002	31.00	31.00	29.70	29.80
402	NYSE	CRL	Fri, Feb 1, 2002	30.40	31.20	30.30	31.00
401	NYSE	CRL	Thu, Jan 31, 2002	29.88	30.90	29.88	30.55
400	NYSE	CRL	Wed, Jan 30, 2002	28.03	30.26	27.72	29.88
399	NYSE	CRL	Tue, Jan 29, 2002	28.80	29.00	27.41	28.02
398	NYSE	CRL	Mon, Jan 28, 2002	29.90	30.00	29.22	29.39
397	NYSE	CRL	Fri, Jan 25, 2002	30.01	30.05	29.35	29.70
396	NYSE	CRL	Thu, Jan 24, 2002	30.50	30.57	30.00	30.01
395	NYSE	CRL	Wed, Jan 23, 2002	30.01	30.65	29.92	30.65
394	NYSE	CRL	Tue, Jan 22, 2002	29.91	30.53	29.85	30.00
393	NYSE	CRL	Fri, Jan 18, 2002	29.90	29.95	29.65	29.90
392	NYSE	CRL	Thu, Jan 17, 2002	30.00	30.17	29.02	29.90
391	NYSE	CRL	Wed, Jan 16, 2002	29.90	30.05	29.20	29.80
390	NYSE	CRL	Tue, Jan 15, 2002	31.47	31.47	30.70	31.05
389	NYSE	CRL	Mon, Jan 14, 2002	32.15	32.17	31.25	31.48
388	NYSE	CRL	Fri, Jan 11, 2002	32.10	32.41	32.01	32.15
387	NYSE	CRL	Thu, Jan 10, 2002	30.50	31.70	30.50	31.70
386	NYSE	CRL	Wed, Jan 9, 2002	30.59	31.01	30.30	30.50
385	NYSE	CRL	Tue, Jan 8, 2002	30.50	31.50	30.00	30.49
384	NYSE	CRL	Mon, Jan 7, 2002	30.15	30.70	30.05	30.11
383	NYSE	CRL	Fri, Jan 4, 2002	30.50	31.10	29.91	30.13
382	NYSE	CRL	Thu, Jan 3, 2002	32.40	32.59	30.60	30.60
381	NYSE	CRL	Wed, Jan 2, 2002	33.65	33.80	31.65	32.49
380	NYSE	CRL	Mon, Dec 31, 2001	34.00	34.19	33.00	33.48
379	NYSE	CRL	Fri, Dec 28, 2001	33.62	34.30	33.62	34.00
378	NYSE	CRL	Thu, Dec 27, 2001	32.45	33.88	32.20	33.62
377	NYSE	CRL	Wed, Dec 26, 2001	31.00	32.24	30.85	32.24
376	NYSE	CRL	Mon, Dec 24, 2001	31.15	31.15	30.72	30.75
375	NYSE	CRL	Fri, Dec 21, 2001	31.85	31.85	31.00	31.00
374	NYSE	CRL	Thu, Dec 20, 2001	31.50	31.73	30.82	30.85
373	NYSE	CRL	Wed, Dec 19, 2001	31.29	31.72	31.15	31.57
372	NYSE	CRL	Tue, Dec 18, 2001	30.61	31.55	30.61	31.29
371	NYSE	CRL	Mon, Dec 17, 2001	31.55	31.55	30.56	30.60
370	NYSE	CRL	Fri, Dec 14, 2001	31.60	32.25	31.50	31.55
369	NYSE	CRL	Thu, Dec 13, 2001	31.00	31.60	30.52	31.60
368	NYSE	CRL	Wed, Dec 12, 2001	31.00	31.40	30.55	31.25
367	NYSE	CRL	Tue, Dec 11, 2001	31.39	31.40	30.30	31.01
366	NYSE	CRL	Mon, Dec 10, 2001	32.65	32.68	29.90	31.40
365	NYSE	CRL	Fri, Dec 7, 2001	33.15	33.22	32.35	32.60
364	NYSE	CRL	Thu, Dec 6, 2001	32.80	33.45	32.40	33.25
363	NYSE	CRL	Wed, Dec 5, 2001	33.14	34.10	33.14	33.99
362	NYSE	CRL	Tue, Dec 4, 2001	33.50	33.85	33.10	33.10
361	NYSE	CRL	Mon, Dec 3, 2001	33.15	33.90	32.85	33.50
360	NYSE	CRL	Fri, Nov 30, 2001	33.71	34.10	32.60	33.15
359	NYSE	CRL	Thu, Nov 29, 2001	32.10	34.20	32.10	33.65
358	NYSE	CRL	Wed, Nov 28, 2001	33.10	33.20	32.50	32.90
357	NYSE	CRL	Tue, Nov 27, 2001	33.50	33.55	32.40	33.24
356	NYSE	CRL	Mon, Nov 26, 2001	33.36	33.85	32.70	33.85
355	NYSE	CRL	Fri, Nov 23, 2001	32.85	33.41	32.60	33.30
354	NYSE	CRL	Wed, Nov 21, 2001	32.20	32.99	31.96	32.70
353	NYSE	CRL	Tue, Nov 20, 2001	31.30	32.23	31.25	32.17
352	NYSE	CRL	Mon, Nov 19, 2001	31.30	31.59	31.08	31.35
351	NYSE	CRL	Fri, Nov 16, 2001	30.90	31.60	30.85	31.50
350	NYSE	CRL	Thu, Nov 15, 2001	30.65	31.30	30.45	30.99
349	NYSE	CRL	Wed, Nov 14, 2001	31.40	31.76	29.59	30.79
348	NYSE	CRL	Tue, Nov 13, 2001	31.60	31.97	31.00	31.95
347	NYSE	CRL	Mon, Nov 12, 2001	30.90	31.91	30.15	31.60
346	NYSE	CRL	Fri, Nov 9, 2001	28.10	31.27	28.10	31.15
345	NYSE	CRL	Thu, Nov 8, 2001	32.85	33.40	31.35	31.71
344	NYSE	CRL	Wed, Nov 7, 2001	33.40	34.05	32.74	32.85
343	NYSE	CRL	Tue, Nov 6, 2001	33.15	33.80	32.65	33.55
342	NYSE	CRL	Mon, Nov 5, 2001	32.18	33.35	32.07	32.98
341	NYSE	CRL	Fri, Nov 2, 2001	32.00	32.65	31.50	32.10
340	NYSE	CRL	Thu, Nov 1, 2001	33.65	33.65	31.25	31.91
339	NYSE	CRL	Wed, Oct 31, 2001	32.51	33.60	32.51	33.60
338	NYSE	CRL	Tue, Oct 30, 2001	31.90	32.50	31.60	32.26
337	NYSE	CRL	Mon, Oct 29, 2001	32.35	32.55	31.50	32.00
336	NYSE	CRL	Fri, Oct 26, 2001	32.15	32.80	31.50	32.14
335	NYSE	CRL	Thu, Oct 25, 2001	31.40	32.29	31.40	32.15
334	NYSE	CRL	Wed, Oct 24, 2001	31.70	31.95	30.66	31.48
333	NYSE	CRL	Tue, Oct 23, 2001	33.00	33.47	31.00	31.45
332	NYSE	CRL	Mon, Oct 22, 2001	33.40	33.41	32.70	33.00
331	NYSE	CRL	Fri, Oct 19, 2001	33.00	33.55	32.91	33.50
330	NYSE	CRL	Thu, Oct 18, 2001	35.55	35.55	32.58	33.00
329	NYSE	CRL	Wed, Oct 17, 2001	36.50	36.50	35.50	35.50
328	NYSE	CRL	Tue, Oct 16, 2001	36.50	37.95	35.90	36.40
327	NYSE	CRL	Mon, Oct 15, 2001	36.90	36.90	35.00	36.25
326	NYSE	CRL	Fri, Oct 12, 2001	38.00	38.00	36.59	36.75
325	NYSE	CRL	Thu, Oct 11, 2001	37.70	39.00	37.09	37.40
324	NYSE	CRL	Wed, Oct 10, 2001	35.30	39.15	35.30	37.00
323	NYSE	CRL	Tue, Oct 9, 2001	34.61	35.10	34.44	34.86
322	NYSE	CRL	Mon, Oct 8, 2001	33.70	34.90	32.90	34.36
321	NYSE	CRL	Fri, Oct 5, 2001	33.50	34.05	32.30	33.85
320	NYSE	CRL	Thu, Oct 4, 2001	34.45	34.45	32.60	33.50
319	NYSE	CRL	Wed, Oct 3, 2001	35.05	35.90	34.40	34.70
318	NYSE	CRL	Tue, Oct 2, 2001	34.09	35.20	34.09	35.10
317	NYSE	CRL	Mon, Oct 1, 2001	34.95	34.98	33.40	33.99
316	NYSE	CRL	Fri, Sep 28, 2001	34.00	35.44	34.00	35.37
315	NYSE	CRL	Thu, Sep 27, 2001	32.55	35.70	32.55	33.80
314	NYSE	CRL	Wed, Sep 26, 2001	33.25	33.72	32.52	32.55
313	NYSE	CRL	Tue, Sep 25, 2001	32.41	33.00	31.70	33.00
312	NYSE	CRL	Mon, Sep 24, 2001	32.75	32.85	32.20	32.40
311	NYSE	CRL	Fri, Sep 21, 2001	28.76	29.99	26.77	29.05
310	NYSE	CRL	Thu, Sep 20, 2001	29.00	29.00	27.80	28.77
309	NYSE	CRL	Wed, Sep 19, 2001	29.85	30.09	26.90	29.00
308	NYSE	CRL	Tue, Sep 18, 2001	31.10	31.17	29.00	29.65
307	NYSE	CRL	Mon, Sep 17, 2001	31.95	31.95	31.00	31.20
306	NYSE	CRL	Mon, Sep 10, 2001	31.92	32.30	31.69	32.20
305	NYSE	CRL	Fri, Sep 7, 2001	33.15	33.15	31.15	31.80
304	NYSE	CRL	Thu, Sep 6, 2001	33.55	34.00	32.90	33.36
303	NYSE	CRL	Wed, Sep 5, 2001	35.65	35.65	32.64	33.70
302	NYSE	CRL	Tue, Sep 4, 2001	35.80	36.00	35.60	35.65
301	NYSE	CRL	Fri, Aug 31, 2001	35.75	35.88	35.40	35.70
300	NYSE	CRL	Thu, Aug 30, 2001	35.75	36.00	35.60	35.71
299	NYSE	CRL	Wed, Aug 29, 2001	36.00	36.18	35.55	35.60
298	NYSE	CRL	Tue, Aug 28, 2001	35.65	35.92	35.54	35.90
297	NYSE	CRL	Mon, Aug 27, 2001	35.90	36.00	35.58	35.65
296	NYSE	CRL	Fri, Aug 24, 2001	35.35	35.90	35.00	35.90
295	NYSE	CRL	Thu, Aug 23, 2001	35.60	35.60	35.25	35.35
294	NYSE	CRL	Wed, Aug 22, 2001	35.15	35.60	34.40	35.60
293	NYSE	CRL	Tue, Aug 21, 2001	34.93	35.32	34.80	35.11
292	NYSE	CRL	Mon, Aug 20, 2001	34.65	35.20	34.65	34.93
291	NYSE	CRL	Fri, Aug 17, 2001	35.30	35.55	34.25	34.74
290	NYSE	CRL	Thu, Aug 16, 2001	35.05	37.30	35.05	35.30
289	NYSE	CRL	Wed, Aug 15, 2001	34.50	35.40	34.35	35.08
288	NYSE	CRL	Tue, Aug 14, 2001	34.25	34.62	34.22	34.45
287	NYSE	CRL	Mon, Aug 13, 2001	35.45	35.45	34.29	34.30
286	NYSE	CRL	Fri, Aug 10, 2001	33.00	34.35	33.00	34.00
285	NYSE	CRL	Thu, Aug 9, 2001	32.00	33.20	31.99	33.03
284	NYSE	CRL	Wed, Aug 8, 2001	31.90	32.50	31.85	32.15
283	NYSE	CRL	Tue, Aug 7, 2001	31.60	32.25	31.40	31.91
282	NYSE	CRL	Mon, Aug 6, 2001	31.10	31.60	30.34	31.43
281	NYSE	CRL	Fri, Aug 3, 2001	31.90	32.45	29.75	31.20
280	NYSE	CRL	Thu, Aug 2, 2001	31.73	32.50	30.75	30.75
279	NYSE	CRL	Wed, Aug 1, 2001	30.20	32.00	30.13	31.97
278	NYSE	CRL	Tue, Jul 31, 2001	29.95	31.35	29.90	30.30
277	NYSE	CRL	Mon, Jul 30, 2001	29.25	30.23	29.20	29.70
276	NYSE	CRL	Fri, Jul 27, 2001	31.00	31.50	28.80	28.88
275	NYSE	CRL	Thu, Jul 26, 2001	30.45	31.50	30.45	31.15
274	NYSE	CRL	Wed, Jul 25, 2001	30.75	31.40	30.27	30.50
273	NYSE	CRL	Tue, Jul 24, 2001	29.47	31.00	29.25	30.70
272	NYSE	CRL	Mon, Jul 23, 2001	29.35	29.65	29.00	29.40
271	NYSE	CRL	Fri, Jul 20, 2001	29.25	30.05	29.00	29.25
270	NYSE	CRL	Thu, Jul 19, 2001	30.00	30.50	29.35	30.28
269	NYSE	CRL	Wed, Jul 18, 2001	31.52	31.53	29.50	29.80
268	NYSE	CRL	Tue, Jul 17, 2001	33.90	33.91	31.67	32.02
267	NYSE	CRL	Mon, Jul 16, 2001	33.72	34.45	33.50	34.00
266	NYSE	CRL	Fri, Jul 13, 2001	32.10	35.05	32.10	33.95
265	NYSE	CRL	Thu, Jul 12, 2001	31.10	32.10	31.05	32.10
264	NYSE	CRL	Wed, Jul 11, 2001	30.40	31.54	30.30	31.20
263	NYSE	CRL	Tue, Jul 10, 2001	31.25	31.25	29.98	30.25
262	NYSE	CRL	Mon, Jul 9, 2001	30.70	31.62	30.70	31.16
261	NYSE	CRL	Fri, Jul 6, 2001	32.00	32.24	31.75	31.90
260	NYSE	CRL	Thu, Jul 5, 2001	33.00	33.10	31.70	32.10
259	NYSE	CRL	Tue, Jul 3, 2001	34.15	34.82	33.91	33.92
258	NYSE	CRL	Mon, Jul 2, 2001	34.15	36.00	34.00	34.22
257	NYSE	CRL	Fri, Jun 29, 2001	31.30	34.75	31.30	34.00
256	NYSE	CRL	Thu, Jun 28, 2001	31.00	31.30	31.00	31.15
255	NYSE	CRL	Wed, Jun 27, 2001	30.80	31.35	30.76	31.00
254	NYSE	CRL	Tue, Jun 26, 2001	30.90	30.98	30.50	30.63
253	NYSE	CRL	Mon, Jun 25, 2001	31.20	32.40	30.70	31.00
252	NYSE	CRL	Fri, Jun 22, 2001	30.80	31.20	29.75	31.20
251	NYSE	CRL	Thu, Jun 21, 2001	34.15	35.00	33.86	33.94
250	NYSE	CRL	Wed, Jun 20, 2001	32.10	34.10	32.00	33.95
249	NYSE	CRL	Tue, Jun 19, 2001	33.00	33.15	31.90	32.00
248	NYSE	CRL	Mon, Jun 18, 2001	31.35	33.00	31.35	32.20
247	NYSE	CRL	Fri, Jun 15, 2001	29.66	31.20	29.64	31.10
246	NYSE	CRL	Thu, Jun 14, 2001	29.80	29.80	28.60	28.70
245	NYSE	CRL	Wed, Jun 13, 2001	29.75	30.20	29.20	30.00
244	NYSE	CRL	Tue, Jun 12, 2001	29.30	29.65	28.53	29.60
243	NYSE	CRL	Mon, Jun 11, 2001	30.10	30.15	29.20	29.42
242	NYSE	CRL	Fri, Jun 8, 2001	28.55	30.00	28.50	29.90
241	NYSE	CRL	Thu, Jun 7, 2001	29.10	29.11	27.80	28.35
240	NYSE	CRL	Wed, Jun 6, 2001	31.15	31.30	29.30	29.30
239	NYSE	CRL	Tue, Jun 5, 2001	32.10	32.76	31.07	31.07
238	NYSE	CRL	Mon, Jun 4, 2001	32.00	32.60	31.90	31.91
237	NYSE	CRL	Fri, Jun 1, 2001	31.20	31.90	31.07	31.89
236	NYSE	CRL	Thu, May 31, 2001	32.01	33.10	31.60	31.70
235	NYSE	CRL	Wed, May 30, 2001	32.90	33.00	32.00	32.00
234	NYSE	CRL	Tue, May 29, 2001	32.70	33.07	32.70	33.00
233	NYSE	CRL	Fri, May 25, 2001	33.40	33.90	32.25	32.56
232	NYSE	CRL	Thu, May 24, 2001	32.50	34.54	32.50	33.91
231	NYSE	CRL	Wed, May 23, 2001	32.00	33.00	31.85	32.66
230	NYSE	CRL	Tue, May 22, 2001	30.85	31.99	30.85	31.99
229	NYSE	CRL	Mon, May 21, 2001	31.30	32.92	30.75	30.85
228	NYSE	CRL	Fri, May 18, 2001	31.26	31.50	30.60	31.30
227	NYSE	CRL	Thu, May 17, 2001	30.10	32.00	30.10	31.15
226	NYSE	CRL	Wed, May 16, 2001	29.20	30.15	29.20	30.00
225	NYSE	CRL	Tue, May 15, 2001	29.10	29.75	28.83	29.10
224	NYSE	CRL	Mon, May 14, 2001	28.50	30.00	28.50	29.50
223	NYSE	CRL	Fri, May 11, 2001	27.65	28.40	27.65	28.25
222	NYSE	CRL	Thu, May 10, 2001	27.65	27.95	27.40	27.50
221	NYSE	CRL	Wed, May 9, 2001	28.31	28.31	27.00	27.60
220	NYSE	CRL	Tue, May 8, 2001	28.15	28.85	28.15	28.30
219	NYSE	CRL	Mon, May 7, 2001	26.50	28.75	26.50	28.15
218	NYSE	CRL	Fri, May 4, 2001	25.75	26.34	25.60	26.00
217	NYSE	CRL	Thu, May 3, 2001	25.45	25.74	24.80	25.56
216	NYSE	CRL	Wed, May 2, 2001	25.65	26.42	25.35	25.70
215	NYSE	CRL	Tue, May 1, 2001	24.80	26.00	24.80	25.75
214	NYSE	CRL	Mon, Apr 30, 2001	24.31	24.86	24.21	24.80
213	NYSE	CRL	Fri, Apr 27, 2001	24.45	24.60	23.99	24.15
212	NYSE	CRL	Thu, Apr 26, 2001	23.85	24.40	22.90	24.35
211	NYSE	CRL	Wed, Apr 25, 2001	24.60	24.75	22.50	23.95
210	NYSE	CRL	Tue, Apr 24, 2001	24.40	24.75	24.10	24.45
209	NYSE	CRL	Mon, Apr 23, 2001	23.90	24.60	23.80	24.15
208	NYSE	CRL	Fri, Apr 20, 2001	24.05	24.20	23.90	24.00
207	NYSE	CRL	Thu, Apr 19, 2001	24.00	24.50	23.95	24.00
206	NYSE	CRL	Wed, Apr 18, 2001	24.00	24.07	23.30	24.00
205	NYSE	CRL	Tue, Apr 17, 2001	23.15	24.20	23.15	24.05
204	NYSE	CRL	Mon, Apr 16, 2001	22.90	23.20	22.65	23.15
203	NYSE	CRL	Thu, Apr 12, 2001	21.80	22.75	21.52	22.75
202	NYSE	CRL	Wed, Apr 11, 2001	23.80	23.80	21.20	21.55
201	NYSE	CRL	Tue, Apr 10, 2001	23.45	24.20	23.25	24.01
200	NYSE	CRL	Mon, Apr 9, 2001	22.90	23.60	22.75	23.60
199	NYSE	CRL	Fri, Apr 6, 2001	23.48	23.48	22.65	22.85
198	NYSE	CRL	Thu, Apr 5, 2001	23.90	24.15	23.50	23.50
197	NYSE	CRL	Wed, Apr 4, 2001	23.61	24.90	23.55	23.90
196	NYSE	CRL	Tue, Apr 3, 2001	23.85	23.90	23.60	23.60
195	NYSE	CRL	Mon, Apr 2, 2001	24.65	24.70	23.75	23.76
194	NYSE	CRL	Fri, Mar 30, 2001	23.85	24.85	23.85	24.75
193	NYSE	CRL	Thu, Mar 29, 2001	22.40	23.85	22.40	23.85
192	NYSE	CRL	Wed, Mar 28, 2001	22.35	22.69	21.90	22.50
191	NYSE	CRL	Tue, Mar 27, 2001	21.01	22.44	21.00	22.44
190	NYSE	CRL	Mon, Mar 26, 2001	20.30	21.10	20.20	21.00
189	NYSE	CRL	Fri, Mar 23, 2001	18.58	20.35	18.58	20.35
188	NYSE	CRL	Thu, Mar 22, 2001	19.45	19.60	18.55	18.58
187	NYSE	CRL	Wed, Mar 21, 2001	20.10	20.25	19.50	19.65
186	NYSE	CRL	Tue, Mar 20, 2001	20.99	20.99	20.30	20.31
185	NYSE	CRL	Mon, Mar 19, 2001	20.20	21.00	20.00	20.99
184	NYSE	CRL	Fri, Mar 16, 2001	19.50	20.25	19.40	20.00
183	NYSE	CRL	Thu, Mar 15, 2001	19.30	20.00	19.10	19.35
182	NYSE	CRL	Wed, Mar 14, 2001	19.20	19.40	18.85	19.35
181	NYSE	CRL	Tue, Mar 13, 2001	18.20	19.70	17.70	19.10
180	NYSE	CRL	Mon, Mar 12, 2001	20.81	20.81	18.00	18.00
179	NYSE	CRL	Fri, Mar 9, 2001	21.90	22.20	20.05	20.80
178	NYSE	CRL	Thu, Mar 8, 2001	21.90	22.65	21.30	21.80
177	NYSE	CRL	Wed, Mar 7, 2001	22.94	23.00	21.50	21.80
176	NYSE	CRL	Tue, Mar 6, 2001	23.35	23.85	22.75	22.95
175	NYSE	CRL	Mon, Mar 5, 2001	23.74	23.85	23.20	23.20
174	NYSE	CRL	Fri, Mar 2, 2001	23.90	24.10	23.61	23.75
173	NYSE	CRL	Thu, Mar 1, 2001	24.20	24.20	23.80	23.81
172	NYSE	CRL	Wed, Feb 28, 2001	24.90	24.95	24.20	24.20
171	NYSE	CRL	Tue, Feb 27, 2001	24.25	25.00	24.25	24.85
170	NYSE	CRL	Mon, Feb 26, 2001	23.15	24.20	23.00	24.20
169	NYSE	CRL	Fri, Feb 23, 2001	23.91	23.91	22.85	23.21
168	NYSE	CRL	Thu, Feb 22, 2001	24.71	24.80	23.90	23.91
167	NYSE	CRL	Wed, Feb 21, 2001	25.10	25.10	24.70	24.70
166	NYSE	CRL	Tue, Feb 20, 2001	24.55	25.38	24.38	25.00
165	NYSE	CRL	Fri, Feb 16, 2001	24.40	24.86	24.40	24.50
164	NYSE	CRL	Thu, Feb 15, 2001	25.00	25.50	24.30	24.50
163	NYSE	CRL	Wed, Feb 14, 2001	25.11	25.54	23.80	24.85
162	NYSE	CRL	Tue, Feb 13, 2001	24.96	25.46	24.96	25.10
161	NYSE	CRL	Mon, Feb 12, 2001	25.20	25.67	24.70	24.95
160	NYSE	CRL	Fri, Feb 9, 2001	26.00	26.00	25.30	25.30
159	NYSE	CRL	Thu, Feb 8, 2001	25.75	25.80	25.70	25.75
158	NYSE	CRL	Wed, Feb 7, 2001	25.96	26.00	25.55	25.75
157	NYSE	CRL	Tue, Feb 6, 2001	25.85	26.10	25.63	25.95
156	NYSE	CRL	Mon, Feb 5, 2001	25.94	26.00	25.51	25.75
155	NYSE	CRL	Fri, Feb 2, 2001	26.05	26.50	24.55	25.75
154	NYSE	CRL	Thu, Feb 1, 2001	28.15	28.15	25.00	25.80
153	NYSE	CRL	Wed, Jan 31, 2001	28.10	28.95	27.80	28.20
152	NYSE	CRL	Tue, Jan 30, 2001	26.00	28.74	26.00	28.10
151	NYSE	CRL	Mon, Jan 29, 2001	25.06	25.90	25.06	25.85
150	NYSE	CRL	Fri, Jan 26, 2001	24.19	25.75	24.19	25.06
149	NYSE	CRL	Thu, Jan 25, 2001	24.69	24.69	23.50	24.00
148	NYSE	CRL	Wed, Jan 24, 2001	24.63	25.13	24.38	24.56
147	NYSE	CRL	Tue, Jan 23, 2001	25.00	25.88	24.38	24.50
146	NYSE	CRL	Mon, Jan 22, 2001	23.75	25.75	23.63	25.00
145	NYSE	CRL	Fri, Jan 19, 2001	22.31	23.88	22.25	23.88
144	NYSE	CRL	Thu, Jan 18, 2001	22.44	22.44	20.88	22.13
143	NYSE	CRL	Wed, Jan 17, 2001	24.13	24.13	22.38	22.38
142	NYSE	CRL	Tue, Jan 16, 2001	24.06	24.63	23.25	24.38
141	NYSE	CRL	Fri, Jan 12, 2001	24.25	24.31	23.88	23.94
140	NYSE	CRL	Thu, Jan 11, 2001	23.94	24.88	23.94	24.50
139	NYSE	CRL	Wed, Jan 10, 2001	23.94	24.00	23.81	24.00
138	NYSE	CRL	Tue, Jan 9, 2001	23.19	25.25	23.19	24.06
137	NYSE	CRL	Mon, Jan 8, 2001	23.75	23.81	23.13	23.13
136	NYSE	CRL	Fri, Jan 5, 2001	25.06	25.31	24.44	24.50
135	NYSE	CRL	Thu, Jan 4, 2001	24.00	25.19	23.88	25.19
134	NYSE	CRL	Wed, Jan 3, 2001	25.88	25.94	23.63	24.00
133	NYSE	CRL	Tue, Jan 2, 2001	27.31	27.31	26.13	26.13
132	NYSE	CRL	Fri, Dec 29, 2000	27.19	27.44	27.13	27.38
131	NYSE	CRL	Thu, Dec 28, 2000	27.19	27.50	27.00	27.13
130	NYSE	CRL	Wed, Dec 27, 2000	26.50	27.19	26.50	27.19
129	NYSE	CRL	Tue, Dec 26, 2000	26.06	26.88	26.06	26.25
128	NYSE	CRL	Fri, Dec 22, 2000	24.06	26.31	24.00	26.31
127	NYSE	CRL	Thu, Dec 21, 2000	24.00	24.38	23.56	24.06
126	NYSE	CRL	Wed, Dec 20, 2000	23.13	24.50	23.00	24.13
125	NYSE	CRL	Tue, Dec 19, 2000	23.00	23.44	22.75	23.25
124	NYSE	CRL	Mon, Dec 18, 2000	22.38	23.69	22.38	23.00
123	NYSE	CRL	Fri, Dec 15, 2000	22.50	22.50	22.06	22.44
122	NYSE	CRL	Thu, Dec 14, 2000	22.13	23.00	22.13	22.50
121	NYSE	CRL	Wed, Dec 13, 2000	22.69	22.81	22.06	22.13
120	NYSE	CRL	Tue, Dec 12, 2000	22.00	22.44	21.75	22.19
119	NYSE	CRL	Mon, Dec 11, 2000	21.50	21.50	17.19	20.50
118	NYSE	CRL	Fri, Dec 8, 2000	22.13	22.13	20.88	21.50
117	NYSE	CRL	Thu, Dec 7, 2000	23.00	23.00	22.25	22.25
116	NYSE	CRL	Wed, Dec 6, 2000	23.19	23.44	23.00	23.00
115	NYSE	CRL	Tue, Dec 5, 2000	23.19	23.19	22.88	23.13
114	NYSE	CRL	Mon, Dec 4, 2000	23.50	23.50	23.25	23.31
113	NYSE	CRL	Fri, Dec 1, 2000	21.56	24.00	21.56	23.50
112	NYSE	CRL	Thu, Nov 30, 2000	23.25	23.25	21.13	21.38
111	NYSE	CRL	Wed, Nov 29, 2000	23.63	23.63	23.06	23.38
110	NYSE	CRL	Tue, Nov 28, 2000	24.00	24.63	23.38	23.44
109	NYSE	CRL	Mon, Nov 27, 2000	24.13	24.13	23.75	23.75
108	NYSE	CRL	Fri, Nov 24, 2000	24.13	24.13	24.13	24.13
107	NYSE	CRL	Wed, Nov 22, 2000	24.44	24.75	24.06	24.25
106	NYSE	CRL	Tue, Nov 21, 2000	24.25	24.38	24.19	24.31
105	NYSE	CRL	Mon, Nov 20, 2000	24.44	24.44	24.13	24.25
104	NYSE	CRL	Fri, Nov 17, 2000	24.44	24.63	24.25	24.56
103	NYSE	CRL	Thu, Nov 16, 2000	23.88	24.81	23.88	24.44
102	NYSE	CRL	Wed, Nov 15, 2000	23.75	24.00	23.25	24.00
101	NYSE	CRL	Tue, Nov 14, 2000	22.25	25.13	22.25	24.00
100	NYSE	CRL	Mon, Nov 13, 2000	22.50	22.50	22.00	22.00
99	NYSE	CRL	Fri, Nov 10, 2000	23.31	23.31	22.63	22.75
98	NYSE	CRL	Thu, Nov 9, 2000	23.81	23.88	23.13	23.19
97	NYSE	CRL	Wed, Nov 8, 2000	23.50	24.00	23.38	23.63
96	NYSE	CRL	Tue, Nov 7, 2000	23.50	23.63	23.38	23.38
95	NYSE	CRL	Mon, Nov 6, 2000	24.13	24.13	23.50	23.75
94	NYSE	CRL	Fri, Nov 3, 2000	24.75	25.13	23.75	24.38
93	NYSE	CRL	Thu, Nov 2, 2000	26.75	26.75	24.38	24.50
92	NYSE	CRL	Wed, Nov 1, 2000	26.38	26.38	25.50	25.50
91	NYSE	CRL	Tue, Oct 31, 2000	25.00	26.38	24.94	26.25
90	NYSE	CRL	Mon, Oct 30, 2000	25.38	25.50	25.25	25.25
89	NYSE	CRL	Fri, Oct 27, 2000	26.00	26.06	25.50	25.50
88	NYSE	CRL	Thu, Oct 26, 2000	26.44	26.50	26.00	26.00
87	NYSE	CRL	Wed, Oct 25, 2000	26.56	26.81	26.31	26.50
86	NYSE	CRL	Tue, Oct 24, 2000	27.44	27.50	26.44	26.56
85	NYSE	CRL	Mon, Oct 23, 2000	27.13	27.44	26.81	27.31
84	NYSE	CRL	Fri, Oct 20, 2000	26.44	27.44	26.44	27.25
83	NYSE	CRL	Thu, Oct 19, 2000	27.50	28.38	26.00	26.19
82	NYSE	CRL	Wed, Oct 18, 2000	25.31	27.38	24.38	27.13
81	NYSE	CRL	Tue, Oct 17, 2000	26.13	26.25	25.00	25.38
80	NYSE	CRL	Mon, Oct 16, 2000	24.25	26.13	24.13	25.94
79	NYSE	CRL	Fri, Oct 13, 2000	23.88	24.25	23.75	24.13
78	NYSE	CRL	Thu, Oct 12, 2000	24.38	24.44	24.00	24.00
77	NYSE	CRL	Wed, Oct 11, 2000	25.00	25.00	24.25	24.44
76	NYSE	CRL	Tue, Oct 10, 2000	25.94	25.94	25.00	25.00
75	NYSE	CRL	Mon, Oct 9, 2000	26.69	26.69	25.06	26.13
74	NYSE	CRL	Fri, Oct 6, 2000	28.13	28.13	26.75	26.81
73	NYSE	CRL	Thu, Oct 5, 2000	29.06	29.38	27.63	27.88
72	NYSE	CRL	Wed, Oct 4, 2000	31.13	31.13	29.00	29.00
71	NYSE	CRL	Tue, Oct 3, 2000	31.56	31.56	30.44	31.13
70	NYSE	CRL	Mon, Oct 2, 2000	34.00	34.00	31.50	31.56
69	NYSE	CRL	Fri, Sep 29, 2000	31.50	34.00	30.75	34.00
68	NYSE	CRL	Thu, Sep 28, 2000	29.81	32.50	29.75	31.75
67	NYSE	CRL	Wed, Sep 27, 2000	29.88	30.25	29.56	29.56
66	NYSE	CRL	Tue, Sep 26, 2000	27.25	28.63	27.13	28.56
65	NYSE	CRL	Mon, Sep 25, 2000	23.13	26.88	23.13	26.75
64	NYSE	CRL	Fri, Sep 22, 2000	22.38	23.88	22.38	23.00
63	NYSE	CRL	Thu, Sep 21, 2000	22.13	22.63	22.13	22.50
62	NYSE	CRL	Wed, Sep 20, 2000	21.63	22.31	21.38	22.06
61	NYSE	CRL	Tue, Sep 19, 2000	22.88	22.88	21.50	21.50
60	NYSE	CRL	Mon, Sep 18, 2000	24.63	24.63	22.94	23.00
59	NYSE	CRL	Fri, Sep 15, 2000	25.94	25.94	24.88	24.88
58	NYSE	CRL	Thu, Sep 14, 2000	26.00	26.13	25.75	25.81
57	NYSE	CRL	Wed, Sep 13, 2000	26.31	26.38	26.00	26.00
56	NYSE	CRL	Tue, Sep 12, 2000	26.81	26.81	26.44	26.44
55	NYSE	CRL	Mon, Sep 11, 2000	26.81	26.88	26.63	26.81
54	NYSE	CRL	Fri, Sep 8, 2000	27.25	27.25	26.38	26.63
53	NYSE	CRL	Thu, Sep 7, 2000	27.56	27.56	27.19	27.25
52	NYSE	CRL	Wed, Sep 6, 2000	27.50	27.63	27.50	27.50
51	NYSE	CRL	Tue, Sep 5, 2000	27.75	27.75	27.13	27.44
50	NYSE	CRL	Fri, Sep 1, 2000	27.56	27.75	27.31	27.69
49	NYSE	CRL	Thu, Aug 31, 2000	27.38	27.44	27.31	27.44
48	NYSE	CRL	Wed, Aug 30, 2000	27.88	27.88	27.50	27.50
47	NYSE	CRL	Tue, Aug 29, 2000	27.94	27.94	27.69	27.88
46	NYSE	CRL	Mon, Aug 28, 2000	27.56	27.94	27.25	27.94
45	NYSE	CRL	Fri, Aug 25, 2000	27.88	27.88	27.50	27.56
44	NYSE	CRL	Thu, Aug 24, 2000	27.88	28.63	27.38	28.00
43	NYSE	CRL	Wed, Aug 23, 2000	26.38	28.13	26.38	27.94
42	NYSE	CRL	Tue, Aug 22, 2000	25.63	26.44	25.00	26.38
41	NYSE	CRL	Mon, Aug 21, 2000	26.31	26.31	24.63	25.50
40	NYSE	CRL	Fri, Aug 18, 2000	25.69	26.75	24.75	26.25
39	NYSE	CRL	Thu, Aug 17, 2000	25.81	25.88	25.56	25.81
38	NYSE	CRL	Wed, Aug 16, 2000	26.38	26.44	25.31	25.81
37	NYSE	CRL	Tue, Aug 15, 2000	27.94	27.94	24.50	26.38
36	NYSE	CRL	Mon, Aug 14, 2000	29.13	29.13	27.94	27.94
35	NYSE	CRL	Fri, Aug 11, 2000	30.56	30.63	29.38	29.38
34	NYSE	CRL	Thu, Aug 10, 2000	31.81	31.88	30.63	30.63
33	NYSE	CRL	Wed, Aug 9, 2000	33.19	33.19	31.38	31.69
32	NYSE	CRL	Tue, Aug 8, 2000	33.00	33.50	32.81	33.06
31	NYSE	CRL	Mon, Aug 7, 2000	29.75	33.50	29.75	33.00
30	NYSE	CRL	Fri, Aug 4, 2000	30.63	31.00	29.25	29.88
29	NYSE	CRL	Thu, Aug 3, 2000	28.50	30.50	28.50	30.38
28	NYSE	CRL	Wed, Aug 2, 2000	28.44	28.50	28.13	28.19
27	NYSE	CRL	Tue, Aug 1, 2000	30.00	30.00	27.88	28.50
26	NYSE	CRL	Mon, Jul 31, 2000	27.44	30.19	27.31	30.19
25	NYSE	CRL	Fri, Jul 28, 2000	28.19	28.19	27.50	27.56
24	NYSE	CRL	Thu, Jul 27, 2000	27.31	28.63	27.31	28.25
23	NYSE	CRL	Wed, Jul 26, 2000	24.75	27.38	24.63	27.25
22	NYSE	CRL	Tue, Jul 25, 2000	25.50	25.50	24.81	24.81
21	NYSE	CRL	Mon, Jul 24, 2000	24.19	26.38	24.19	25.50
20	NYSE	CRL	Fri, Jul 21, 2000	24.50	24.50	24.00	24.19
19	NYSE	CRL	Thu, Jul 20, 2000	24.88	24.88	24.50	24.56
18	NYSE	CRL	Wed, Jul 19, 2000	24.88	25.69	24.75	24.88
17	NYSE	CRL	Tue, Jul 18, 2000	23.69	25.00	23.69	24.75
16	NYSE	CRL	Mon, Jul 17, 2000	24.50	24.63	23.31	23.69
15	NYSE	CRL	Fri, Jul 14, 2000	26.00	26.00	24.19	24.25
14	NYSE	CRL	Thu, Jul 13, 2000	25.00	26.38	24.44	26.25
13	NYSE	CRL	Wed, Jul 12, 2000	25.50	26.50	24.75	24.88
12	NYSE	CRL	Tue, Jul 11, 2000	25.00	26.88	24.69	25.25
11	NYSE	CRL	Mon, Jul 10, 2000	23.38	24.81	23.25	24.75
10	NYSE	CRL	Fri, Jul 7, 2000	23.75	24.50	23.00	23.63
9	NYSE	CRL	Thu, Jul 6, 2000	22.50	23.75	22.00	23.75
8	NYSE	CRL	Wed, Jul 5, 2000	22.00	24.25	21.50	22.44
7	NYSE	CRL	Mon, Jul 3, 2000	22.19	22.25	21.75	22.19
6	NYSE	CRL	Fri, Jun 30, 2000	21.19	22.75	20.88	22.19
5	NYSE	CRL	Thu, Jun 29, 2000	21.50	21.50	21.19	21.19
4	NYSE	CRL	Wed, Jun 28, 2000	21.63	21.69	20.63	21.56
3	NYSE	CRL	Tue, Jun 27, 2000	21.94	21.94	21.13	21.56
2	NYSE	CRL	Mon, Jun 26, 2000	21.75	21.88	20.88	21.88
1	NYSE	CRL	Fri, Jun 23, 2000	19.50	23.63	18.50	22.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Charles River Laboratories International Inc NYSE:CRL 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