China Automotive Systems Inc NASDAQ:CAAS Historical Prices

Below are the 4828 trading days of historical prices for CAAS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4828	NASDAQ	CAAS	Wed, Jan 18, 2023	6.74	6.82	6.47	6.48
4827	NASDAQ	CAAS	Tue, Jan 17, 2023	6.69	6.97	6.47	6.75
4826	NASDAQ	CAAS	Fri, Jan 13, 2023	6.79	6.79	6.44	6.63
4825	NASDAQ	CAAS	Thu, Jan 12, 2023	6.56	6.98	6.49	6.80
4824	NASDAQ	CAAS	Wed, Jan 11, 2023	6.76	6.80	6.32	6.52
4823	NASDAQ	CAAS	Tue, Jan 10, 2023	6.34	6.82	6.34	6.70
4822	NASDAQ	CAAS	Mon, Jan 9, 2023	5.73	6.40	5.73	6.30
4821	NASDAQ	CAAS	Fri, Jan 6, 2023	5.76	5.88	5.69	5.73
4820	NASDAQ	CAAS	Thu, Jan 5, 2023	5.78	5.90	5.66	5.75
4819	NASDAQ	CAAS	Wed, Jan 4, 2023	5.80	6.11	5.76	5.82
4818	NASDAQ	CAAS	Tue, Jan 3, 2023	5.80	6.13	5.76	5.85
4817	NASDAQ	CAAS	Fri, Dec 30, 2022	5.63	5.85	5.60	5.80
4816	NASDAQ	CAAS	Thu, Dec 29, 2022	5.82	5.96	5.70	5.78
4815	NASDAQ	CAAS	Wed, Dec 28, 2022	5.63	5.98	5.50	5.86
4814	NASDAQ	CAAS	Tue, Dec 27, 2022	6.33	6.34	5.66	5.74
4813	NASDAQ	CAAS	Fri, Dec 23, 2022	6.01	6.43	5.92	6.36
4812	NASDAQ	CAAS	Thu, Dec 22, 2022	6.42	6.55	5.90	5.90
4811	NASDAQ	CAAS	Wed, Dec 21, 2022	6.24	6.58	6.13	6.50
4810	NASDAQ	CAAS	Tue, Dec 20, 2022	6.64	6.65	6.19	6.25
4809	NASDAQ	CAAS	Mon, Dec 19, 2022	5.89	6.64	5.82	6.58
4808	NASDAQ	CAAS	Fri, Dec 16, 2022	6.66	6.75	5.86	6.21
4807	NASDAQ	CAAS	Thu, Dec 15, 2022	6.71	6.85	6.59	6.71
4806	NASDAQ	CAAS	Wed, Dec 14, 2022	7.09	7.25	6.25	6.65
4805	NASDAQ	CAAS	Tue, Dec 13, 2022	6.90	7.15	6.62	7.09
4804	NASDAQ	CAAS	Mon, Dec 12, 2022	6.66	6.85	6.07	6.72
4803	NASDAQ	CAAS	Fri, Dec 9, 2022	6.86	6.98	6.20	6.45
4802	NASDAQ	CAAS	Thu, Dec 8, 2022	6.63	6.90	6.50	6.73
4801	NASDAQ	CAAS	Wed, Dec 7, 2022	5.72	6.50	5.53	6.43
4800	NASDAQ	CAAS	Tue, Dec 6, 2022	8.00	8.00	5.10	5.64
4799	NASDAQ	CAAS	Mon, Dec 5, 2022	7.39	8.13	7.32	7.86
4798	NASDAQ	CAAS	Fri, Dec 2, 2022	7.00	7.69	6.94	7.22
4797	NASDAQ	CAAS	Thu, Dec 1, 2022	7.29	7.38	6.78	7.10
4796	NASDAQ	CAAS	Wed, Nov 30, 2022	6.66	7.28	6.53	7.22
4795	NASDAQ	CAAS	Tue, Nov 29, 2022	6.13	6.72	6.03	6.65
4794	NASDAQ	CAAS	Mon, Nov 28, 2022	6.39	6.39	5.88	6.20
4793	NASDAQ	CAAS	Fri, Nov 25, 2022	6.03	6.39	5.47	6.30
4792	NASDAQ	CAAS	Wed, Nov 23, 2022	5.85	6.06	5.71	5.98
4791	NASDAQ	CAAS	Tue, Nov 22, 2022	5.69	5.85	5.43	5.78
4790	NASDAQ	CAAS	Mon, Nov 21, 2022	5.00	5.69	5.00	5.62
4789	NASDAQ	CAAS	Fri, Nov 18, 2022	5.02	5.04	4.63	4.90
4788	NASDAQ	CAAS	Thu, Nov 17, 2022	4.45	5.05	4.45	4.95
4787	NASDAQ	CAAS	Wed, Nov 16, 2022	4.17	4.58	4.17	4.49
4786	NASDAQ	CAAS	Tue, Nov 15, 2022	4.60	4.78	4.04	4.16
4785	NASDAQ	CAAS	Mon, Nov 14, 2022	4.30	4.55	4.01	4.49
4784	NASDAQ	CAAS	Fri, Nov 11, 2022	4.04	4.17	3.98	4.00
4783	NASDAQ	CAAS	Thu, Nov 10, 2022	4.14	4.14	3.97	3.98
4782	NASDAQ	CAAS	Wed, Nov 9, 2022	4.11	4.11	4.00	4.02
4781	NASDAQ	CAAS	Tue, Nov 8, 2022	4.20	4.20	4.00	4.11
4780	NASDAQ	CAAS	Mon, Nov 7, 2022	4.10	4.20	4.00	4.12
4779	NASDAQ	CAAS	Fri, Nov 4, 2022	4.19	4.21	4.07	4.08
4778	NASDAQ	CAAS	Thu, Nov 3, 2022	4.12	4.21	4.09	4.16
4777	NASDAQ	CAAS	Wed, Nov 2, 2022	4.10	4.25	4.09	4.13
4776	NASDAQ	CAAS	Tue, Nov 1, 2022	4.29	4.29	4.08	4.14
4775	NASDAQ	CAAS	Mon, Oct 31, 2022	4.12	4.16	4.00	4.07
4774	NASDAQ	CAAS	Fri, Oct 28, 2022	4.22	4.30	4.08	4.12
4773	NASDAQ	CAAS	Thu, Oct 27, 2022	4.19	4.30	4.11	4.26
4772	NASDAQ	CAAS	Wed, Oct 26, 2022	4.17	4.22	4.06	4.13
4771	NASDAQ	CAAS	Tue, Oct 25, 2022	3.90	4.30	3.90	4.11
4770	NASDAQ	CAAS	Mon, Oct 24, 2022	4.00	4.00	3.82	3.93
4769	NASDAQ	CAAS	Fri, Oct 21, 2022	4.01	4.10	3.95	3.96
4768	NASDAQ	CAAS	Thu, Oct 20, 2022	4.03	4.06	3.96	4.03
4767	NASDAQ	CAAS	Wed, Oct 19, 2022	4.00	4.09	3.98	3.98
4766	NASDAQ	CAAS	Tue, Oct 18, 2022	3.97	4.16	3.97	4.05
4765	NASDAQ	CAAS	Mon, Oct 17, 2022	4.02	4.08	3.91	3.97
4764	NASDAQ	CAAS	Fri, Oct 14, 2022	4.11	4.11	3.95	4.02
4763	NASDAQ	CAAS	Thu, Oct 13, 2022	4.02	4.07	4.00	4.05
4762	NASDAQ	CAAS	Wed, Oct 12, 2022	3.90	4.15	3.80	4.04
4761	NASDAQ	CAAS	Tue, Oct 11, 2022	3.98	4.07	3.95	4.01
4760	NASDAQ	CAAS	Mon, Oct 10, 2022	4.03	4.11	3.99	3.99
4759	NASDAQ	CAAS	Fri, Oct 7, 2022	4.15	4.21	3.98	4.13
4758	NASDAQ	CAAS	Thu, Oct 6, 2022	4.12	4.30	4.08	4.20
4757	NASDAQ	CAAS	Wed, Oct 5, 2022	4.16	4.17	4.02	4.07
4756	NASDAQ	CAAS	Tue, Oct 4, 2022	3.91	4.19	3.91	4.16
4755	NASDAQ	CAAS	Mon, Oct 3, 2022	3.77	4.01	3.77	3.93
4754	NASDAQ	CAAS	Fri, Sep 30, 2022	3.98	4.09	3.92	3.98
4753	NASDAQ	CAAS	Thu, Sep 29, 2022	4.09	4.10	4.00	4.03
4752	NASDAQ	CAAS	Wed, Sep 28, 2022	4.01	4.09	4.01	4.06
4751	NASDAQ	CAAS	Tue, Sep 27, 2022	4.10	4.17	4.00	4.03
4750	NASDAQ	CAAS	Mon, Sep 26, 2022	3.75	4.10	3.75	4.09
4749	NASDAQ	CAAS	Fri, Sep 23, 2022	4.03	4.04	3.69	3.78
4748	NASDAQ	CAAS	Thu, Sep 22, 2022	3.95	4.15	3.95	4.11
4747	NASDAQ	CAAS	Wed, Sep 21, 2022	4.18	4.50	3.84	3.95
4746	NASDAQ	CAAS	Tue, Sep 20, 2022	4.17	4.31	4.11	4.18
4745	NASDAQ	CAAS	Mon, Sep 19, 2022	4.08	4.33	4.08	4.21
4744	NASDAQ	CAAS	Fri, Sep 16, 2022	4.55	4.55	4.07	4.08
4743	NASDAQ	CAAS	Thu, Sep 15, 2022	4.41	4.57	4.23	4.53
4742	NASDAQ	CAAS	Wed, Sep 14, 2022	4.41	4.46	4.20	4.23
4741	NASDAQ	CAAS	Tue, Sep 13, 2022	4.62	4.62	4.21	4.40
4740	NASDAQ	CAAS	Mon, Sep 12, 2022	4.21	4.57	4.18	4.44
4739	NASDAQ	CAAS	Fri, Sep 9, 2022	4.08	4.30	4.08	4.18
4738	NASDAQ	CAAS	Thu, Sep 8, 2022	4.16	4.32	4.08	4.15
4737	NASDAQ	CAAS	Wed, Sep 7, 2022	4.79	4.83	4.15	4.16
4736	NASDAQ	CAAS	Tue, Sep 6, 2022	4.40	4.80	4.26	4.79
4735	NASDAQ	CAAS	Fri, Sep 2, 2022	4.09	4.30	4.00	4.26
4734	NASDAQ	CAAS	Thu, Sep 1, 2022	4.15	4.18	3.94	4.01
4733	NASDAQ	CAAS	Wed, Aug 31, 2022	4.33	4.40	4.04	4.18
4732	NASDAQ	CAAS	Tue, Aug 30, 2022	4.09	4.44	4.00	4.41
4731	NASDAQ	CAAS	Mon, Aug 29, 2022	3.54	4.25	3.54	4.01
4730	NASDAQ	CAAS	Fri, Aug 26, 2022	4.30	4.30	3.03	3.47
4729	NASDAQ	CAAS	Thu, Aug 25, 2022	4.35	4.37	4.16	4.28
4728	NASDAQ	CAAS	Wed, Aug 24, 2022	4.52	5.12	3.78	4.20
4727	NASDAQ	CAAS	Tue, Aug 23, 2022	4.03	4.50	3.90	4.50
4726	NASDAQ	CAAS	Mon, Aug 22, 2022	3.60	4.15	3.52	4.03
4725	NASDAQ	CAAS	Fri, Aug 19, 2022	3.67	3.67	3.45	3.50
4724	NASDAQ	CAAS	Thu, Aug 18, 2022	3.40	3.58	3.35	3.51
4723	NASDAQ	CAAS	Wed, Aug 17, 2022	3.20	3.38	3.12	3.30
4722	NASDAQ	CAAS	Tue, Aug 16, 2022	3.06	3.18	2.99	3.09
4721	NASDAQ	CAAS	Mon, Aug 15, 2022	3.06	3.11	2.91	3.05
4720	NASDAQ	CAAS	Fri, Aug 12, 2022	3.06	3.17	2.97	3.07
4719	NASDAQ	CAAS	Thu, Aug 11, 2022	3.01	3.08	2.97	2.99
4718	NASDAQ	CAAS	Wed, Aug 10, 2022	2.97	3.02	2.83	2.95
4717	NASDAQ	CAAS	Tue, Aug 9, 2022	2.99	3.00	2.81	2.99
4716	NASDAQ	CAAS	Mon, Aug 8, 2022	2.94	2.98	2.86	2.97
4715	NASDAQ	CAAS	Fri, Aug 5, 2022	2.90	2.96	2.88	2.94
4714	NASDAQ	CAAS	Thu, Aug 4, 2022	2.87	2.91	2.87	2.87
4713	NASDAQ	CAAS	Wed, Aug 3, 2022	2.85	2.87	2.81	2.87
4712	NASDAQ	CAAS	Tue, Aug 2, 2022	2.87	2.87	2.81	2.83
4711	NASDAQ	CAAS	Mon, Aug 1, 2022	2.84	2.85	2.81	2.83
4710	NASDAQ	CAAS	Fri, Jul 29, 2022	2.79	2.84	2.79	2.82
4709	NASDAQ	CAAS	Thu, Jul 28, 2022	2.80	2.85	2.80	2.84
4708	NASDAQ	CAAS	Wed, Jul 27, 2022	2.83	2.85	2.73	2.85
4707	NASDAQ	CAAS	Tue, Jul 26, 2022	2.77	2.83	2.75	2.81
4706	NASDAQ	CAAS	Mon, Jul 25, 2022	2.75	2.82	2.72	2.82
4705	NASDAQ	CAAS	Fri, Jul 22, 2022	2.76	2.84	2.76	2.80
4704	NASDAQ	CAAS	Thu, Jul 21, 2022	2.81	2.84	2.73	2.78
4703	NASDAQ	CAAS	Wed, Jul 20, 2022	2.73	2.83	2.73	2.82
4702	NASDAQ	CAAS	Tue, Jul 19, 2022	2.75	2.82	2.75	2.79
4701	NASDAQ	CAAS	Mon, Jul 18, 2022	2.73	2.82	2.73	2.74
4700	NASDAQ	CAAS	Fri, Jul 15, 2022	2.87	2.87	2.74	2.74
4699	NASDAQ	CAAS	Thu, Jul 14, 2022	2.73	2.84	2.73	2.84
4698	NASDAQ	CAAS	Wed, Jul 13, 2022	2.80	2.83	2.77	2.82
4697	NASDAQ	CAAS	Tue, Jul 12, 2022	2.79	2.85	2.73	2.83
4696	NASDAQ	CAAS	Mon, Jul 11, 2022	2.80	2.87	2.76	2.82
4695	NASDAQ	CAAS	Fri, Jul 8, 2022	2.71	2.83	2.69	2.80
4694	NASDAQ	CAAS	Thu, Jul 7, 2022	2.75	2.84	2.66	2.66
4693	NASDAQ	CAAS	Wed, Jul 6, 2022	2.81	2.81	2.72	2.77
4692	NASDAQ	CAAS	Tue, Jul 5, 2022	2.81	2.81	2.75	2.75
4691	NASDAQ	CAAS	Fri, Jul 1, 2022	2.74	2.84	2.74	2.77
4690	NASDAQ	CAAS	Thu, Jun 30, 2022	2.78	2.78	2.70	2.70
4689	NASDAQ	CAAS	Wed, Jun 29, 2022	2.71	2.81	2.71	2.73
4688	NASDAQ	CAAS	Tue, Jun 28, 2022	2.84	2.84	2.77	2.84
4687	NASDAQ	CAAS	Mon, Jun 27, 2022	2.76	2.85	2.71	2.84
4686	NASDAQ	CAAS	Fri, Jun 24, 2022	2.68	2.80	2.68	2.75
4685	NASDAQ	CAAS	Thu, Jun 23, 2022	2.75	2.82	2.66	2.70
4684	NASDAQ	CAAS	Wed, Jun 22, 2022	2.62	2.75	2.61	2.68
4683	NASDAQ	CAAS	Tue, Jun 21, 2022	2.67	2.75	2.61	2.71
4682	NASDAQ	CAAS	Fri, Jun 17, 2022	2.68	2.75	2.68	2.68
4681	NASDAQ	CAAS	Thu, Jun 16, 2022	2.73	2.83	2.71	2.77
4680	NASDAQ	CAAS	Wed, Jun 15, 2022	2.75	2.86	2.75	2.75
4679	NASDAQ	CAAS	Tue, Jun 14, 2022	2.87	2.88	2.74	2.79
4678	NASDAQ	CAAS	Mon, Jun 13, 2022	2.87	2.89	2.75	2.83
4677	NASDAQ	CAAS	Fri, Jun 10, 2022	2.90	2.93	2.86	2.90
4676	NASDAQ	CAAS	Thu, Jun 9, 2022	2.92	2.95	2.86	2.94
4675	NASDAQ	CAAS	Wed, Jun 8, 2022	2.91	2.95	2.88	2.95
4674	NASDAQ	CAAS	Tue, Jun 7, 2022	2.90	2.94	2.85	2.92
4673	NASDAQ	CAAS	Mon, Jun 6, 2022	2.92	2.94	2.88	2.90
4672	NASDAQ	CAAS	Fri, Jun 3, 2022	2.87	2.94	2.80	2.91
4671	NASDAQ	CAAS	Thu, Jun 2, 2022	2.84	2.94	2.81	2.90
4670	NASDAQ	CAAS	Wed, Jun 1, 2022	2.75	2.91	2.67	2.91
4669	NASDAQ	CAAS	Tue, May 31, 2022	2.92	2.92	2.60	2.64
4668	NASDAQ	CAAS	Fri, May 27, 2022	2.96	2.99	2.87	2.91
4667	NASDAQ	CAAS	Thu, May 26, 2022	2.90	3.00	2.90	2.95
4666	NASDAQ	CAAS	Wed, May 25, 2022	2.90	2.95	2.87	2.94
4665	NASDAQ	CAAS	Tue, May 24, 2022	2.91	2.95	2.87	2.93
4664	NASDAQ	CAAS	Mon, May 23, 2022	2.81	3.00	2.75	2.90
4663	NASDAQ	CAAS	Fri, May 20, 2022	2.95	2.95	2.89	2.90
4662	NASDAQ	CAAS	Thu, May 19, 2022	2.97	2.97	2.82	2.97
4661	NASDAQ	CAAS	Wed, May 18, 2022	2.81	2.97	2.81	2.97
4660	NASDAQ	CAAS	Tue, May 17, 2022	2.96	3.00	2.84	2.90
4659	NASDAQ	CAAS	Mon, May 16, 2022	2.93	3.00	2.82	2.93
4658	NASDAQ	CAAS	Fri, May 13, 2022	2.79	2.94	2.58	2.93
4657	NASDAQ	CAAS	Thu, May 12, 2022	2.90	2.90	2.70	2.75
4656	NASDAQ	CAAS	Wed, May 11, 2022	2.90	2.90	2.78	2.90
4655	NASDAQ	CAAS	Tue, May 10, 2022	2.90	2.95	2.78	2.91
4654	NASDAQ	CAAS	Mon, May 9, 2022	2.89	2.93	2.81	2.90
4653	NASDAQ	CAAS	Fri, May 6, 2022	2.80	2.97	2.80	2.90
4652	NASDAQ	CAAS	Thu, May 5, 2022	3.00	3.05	2.89	3.00
4651	NASDAQ	CAAS	Wed, May 4, 2022	3.00	3.00	2.91	2.99
4650	NASDAQ	CAAS	Tue, May 3, 2022	2.88	3.00	2.86	3.00
4649	NASDAQ	CAAS	Mon, May 2, 2022	2.85	2.95	2.76	2.93
4648	NASDAQ	CAAS	Fri, Apr 29, 2022	2.80	2.88	2.76	2.88
4647	NASDAQ	CAAS	Thu, Apr 28, 2022	2.88	2.89	2.76	2.76
4646	NASDAQ	CAAS	Wed, Apr 27, 2022	2.75	2.89	2.70	2.78
4645	NASDAQ	CAAS	Tue, Apr 26, 2022	2.59	2.75	2.59	2.74
4644	NASDAQ	CAAS	Mon, Apr 25, 2022	2.68	2.85	2.56	2.56
4643	NASDAQ	CAAS	Fri, Apr 22, 2022	2.86	2.98	2.65	2.65
4642	NASDAQ	CAAS	Thu, Apr 21, 2022	2.97	2.97	2.88	2.90
4641	NASDAQ	CAAS	Wed, Apr 20, 2022	2.96	2.98	2.86	2.95
4640	NASDAQ	CAAS	Tue, Apr 19, 2022	2.94	2.98	2.90	2.90
4639	NASDAQ	CAAS	Mon, Apr 18, 2022	2.90	2.98	2.86	2.90
4638	NASDAQ	CAAS	Thu, Apr 14, 2022	2.88	3.04	2.86	2.91
4637	NASDAQ	CAAS	Wed, Apr 13, 2022	2.98	3.03	2.81	2.91
4636	NASDAQ	CAAS	Tue, Apr 12, 2022	2.92	3.02	2.87	2.99
4635	NASDAQ	CAAS	Mon, Apr 11, 2022	2.88	3.00	2.85	2.92
4634	NASDAQ	CAAS	Fri, Apr 8, 2022	2.90	2.98	2.76	2.79
4633	NASDAQ	CAAS	Thu, Apr 7, 2022	2.91	3.03	2.91	2.95
4632	NASDAQ	CAAS	Wed, Apr 6, 2022	3.01	3.04	2.80	2.90
4631	NASDAQ	CAAS	Tue, Apr 5, 2022	3.17	3.19	3.02	3.05
4630	NASDAQ	CAAS	Mon, Apr 4, 2022	3.07	3.24	2.98	3.17
4629	NASDAQ	CAAS	Fri, Apr 1, 2022	3.09	3.09	2.95	2.98
4628	NASDAQ	CAAS	Thu, Mar 31, 2022	3.10	3.10	2.93	3.05
4627	NASDAQ	CAAS	Wed, Mar 30, 2022	3.40	3.40	2.92	3.09
4626	NASDAQ	CAAS	Tue, Mar 29, 2022	2.95	3.20	2.92	3.19
4625	NASDAQ	CAAS	Mon, Mar 28, 2022	2.97	2.97	2.90	2.96
4624	NASDAQ	CAAS	Fri, Mar 25, 2022	3.01	3.02	2.89	2.93
4623	NASDAQ	CAAS	Thu, Mar 24, 2022	2.92	3.04	2.85	2.93
4622	NASDAQ	CAAS	Wed, Mar 23, 2022	3.04	3.04	2.93	2.94
4621	NASDAQ	CAAS	Tue, Mar 22, 2022	3.19	3.19	2.98	3.05
4620	NASDAQ	CAAS	Mon, Mar 21, 2022	3.19	3.20	2.92	2.98
4619	NASDAQ	CAAS	Fri, Mar 18, 2022	2.90	3.22	2.90	3.17
4618	NASDAQ	CAAS	Thu, Mar 17, 2022	2.83	3.00	2.73	2.99
4617	NASDAQ	CAAS	Wed, Mar 16, 2022	2.66	3.02	2.63	2.88
4616	NASDAQ	CAAS	Tue, Mar 15, 2022	2.37	2.65	2.30	2.56
4615	NASDAQ	CAAS	Mon, Mar 14, 2022	2.30	2.49	2.25	2.32
4614	NASDAQ	CAAS	Fri, Mar 11, 2022	2.45	2.45	2.20	2.30
4613	NASDAQ	CAAS	Thu, Mar 10, 2022	2.43	2.47	2.35	2.43
4612	NASDAQ	CAAS	Wed, Mar 9, 2022	2.38	2.58	2.38	2.47
4611	NASDAQ	CAAS	Tue, Mar 8, 2022	2.47	2.52	2.37	2.42
4610	NASDAQ	CAAS	Mon, Mar 7, 2022	2.54	2.55	2.45	2.45
4609	NASDAQ	CAAS	Fri, Mar 4, 2022	2.60	2.62	2.51	2.55
4608	NASDAQ	CAAS	Thu, Mar 3, 2022	2.64	2.69	2.61	2.61
4607	NASDAQ	CAAS	Wed, Mar 2, 2022	2.83	2.83	2.60	2.64
4606	NASDAQ	CAAS	Tue, Mar 1, 2022	2.63	2.69	2.60	2.63
4605	NASDAQ	CAAS	Mon, Feb 28, 2022	2.64	2.70	2.62	2.65
4604	NASDAQ	CAAS	Fri, Feb 25, 2022	2.71	2.71	2.61	2.68
4603	NASDAQ	CAAS	Thu, Feb 24, 2022	2.61	2.68	2.58	2.66
4602	NASDAQ	CAAS	Wed, Feb 23, 2022	2.65	2.68	2.61	2.63
4601	NASDAQ	CAAS	Tue, Feb 22, 2022	2.68	2.73	2.61	2.62
4600	NASDAQ	CAAS	Fri, Feb 18, 2022	2.68	2.69	2.65	2.65
4599	NASDAQ	CAAS	Thu, Feb 17, 2022	2.82	2.84	2.65	2.67
4598	NASDAQ	CAAS	Wed, Feb 16, 2022	2.73	2.79	2.67	2.68
4597	NASDAQ	CAAS	Tue, Feb 15, 2022	2.69	2.75	2.65	2.70
4596	NASDAQ	CAAS	Mon, Feb 14, 2022	2.70	2.72	2.66	2.68
4595	NASDAQ	CAAS	Fri, Feb 11, 2022	2.78	2.88	2.68	2.74
4594	NASDAQ	CAAS	Thu, Feb 10, 2022	2.90	2.90	2.73	2.75
4593	NASDAQ	CAAS	Wed, Feb 9, 2022	2.74	2.79	2.74	2.77
4592	NASDAQ	CAAS	Tue, Feb 8, 2022	2.75	2.79	2.71	2.74
4591	NASDAQ	CAAS	Mon, Feb 7, 2022	2.72	2.80	2.72	2.77
4590	NASDAQ	CAAS	Fri, Feb 4, 2022	2.67	2.74	2.67	2.72
4589	NASDAQ	CAAS	Thu, Feb 3, 2022	2.75	2.75	2.65	2.70
4588	NASDAQ	CAAS	Wed, Feb 2, 2022	2.78	2.78	2.65	2.78
4587	NASDAQ	CAAS	Tue, Feb 1, 2022	2.75	2.75	2.66	2.74
4586	NASDAQ	CAAS	Mon, Jan 31, 2022	2.67	2.86	2.62	2.75
4585	NASDAQ	CAAS	Fri, Jan 28, 2022	2.62	2.66	2.60	2.66
4584	NASDAQ	CAAS	Thu, Jan 27, 2022	2.72	2.74	2.63	2.65
4583	NASDAQ	CAAS	Wed, Jan 26, 2022	2.75	2.75	2.61	2.61
4582	NASDAQ	CAAS	Tue, Jan 25, 2022	2.77	2.77	2.66	2.75
4581	NASDAQ	CAAS	Mon, Jan 24, 2022	2.60	2.72	2.60	2.69
4580	NASDAQ	CAAS	Fri, Jan 21, 2022	2.63	2.70	2.60	2.61
4579	NASDAQ	CAAS	Thu, Jan 20, 2022	2.73	2.73	2.60	2.64
4578	NASDAQ	CAAS	Wed, Jan 19, 2022	2.60	2.70	2.60	2.63
4577	NASDAQ	CAAS	Tue, Jan 18, 2022	2.69	2.69	2.57	2.60
4576	NASDAQ	CAAS	Fri, Jan 14, 2022	2.68	2.74	2.58	2.67
4575	NASDAQ	CAAS	Thu, Jan 13, 2022	2.74	2.75	2.66	2.69
4574	NASDAQ	CAAS	Wed, Jan 12, 2022	2.66	2.79	2.66	2.74
4573	NASDAQ	CAAS	Tue, Jan 11, 2022	2.50	2.85	2.49	2.65
4572	NASDAQ	CAAS	Mon, Jan 10, 2022	2.65	2.66	2.48	2.60
4571	NASDAQ	CAAS	Fri, Jan 7, 2022	2.74	2.74	2.65	2.65
4570	NASDAQ	CAAS	Thu, Jan 6, 2022	2.72	2.82	2.66	2.70
4569	NASDAQ	CAAS	Wed, Jan 5, 2022	2.75	2.92	2.65	2.67
4568	NASDAQ	CAAS	Tue, Jan 4, 2022	2.80	2.80	2.75	2.76
4567	NASDAQ	CAAS	Mon, Jan 3, 2022	2.69	2.81	2.69	2.78
4566	NASDAQ	CAAS	Fri, Dec 31, 2021	2.65	2.74	2.64	2.68
4565	NASDAQ	CAAS	Thu, Dec 30, 2021	2.60	2.79	2.60	2.63
4564	NASDAQ	CAAS	Wed, Dec 29, 2021	2.60	2.72	2.48	2.58
4563	NASDAQ	CAAS	Tue, Dec 28, 2021	2.68	2.73	2.64	2.69
4562	NASDAQ	CAAS	Mon, Dec 27, 2021	2.78	2.80	2.61	2.69
4561	NASDAQ	CAAS	Thu, Dec 23, 2021	2.74	2.78	2.66	2.77
4560	NASDAQ	CAAS	Wed, Dec 22, 2021	2.61	2.79	2.61	2.70
4559	NASDAQ	CAAS	Tue, Dec 21, 2021	2.63	2.74	2.51	2.62
4558	NASDAQ	CAAS	Mon, Dec 20, 2021	2.72	2.73	2.57	2.59
4557	NASDAQ	CAAS	Fri, Dec 17, 2021	2.68	2.79	2.60	2.61
4556	NASDAQ	CAAS	Thu, Dec 16, 2021	2.80	2.80	2.64	2.67
4555	NASDAQ	CAAS	Wed, Dec 15, 2021	2.74	2.80	2.63	2.74
4554	NASDAQ	CAAS	Tue, Dec 14, 2021	2.76	2.84	2.70	2.74
4553	NASDAQ	CAAS	Mon, Dec 13, 2021	2.92	2.98	2.77	2.82
4552	NASDAQ	CAAS	Fri, Dec 10, 2021	3.00	3.03	2.78	2.93
4551	NASDAQ	CAAS	Thu, Dec 9, 2021	3.16	3.16	2.95	2.99
4550	NASDAQ	CAAS	Wed, Dec 8, 2021	2.95	3.06	2.88	2.97
4549	NASDAQ	CAAS	Tue, Dec 7, 2021	2.88	3.00	2.81	2.92
4548	NASDAQ	CAAS	Mon, Dec 6, 2021	2.74	2.93	2.73	2.79
4547	NASDAQ	CAAS	Fri, Dec 3, 2021	2.89	2.95	2.66	2.76
4546	NASDAQ	CAAS	Thu, Dec 2, 2021	3.05	3.18	2.89	2.89
4545	NASDAQ	CAAS	Wed, Dec 1, 2021	3.19	3.19	3.05	3.06
4544	NASDAQ	CAAS	Tue, Nov 30, 2021	3.15	3.28	3.04	3.07
4543	NASDAQ	CAAS	Mon, Nov 29, 2021	3.52	3.52	3.15	3.16
4542	NASDAQ	CAAS	Fri, Nov 26, 2021	3.40	3.54	3.38	3.46
4541	NASDAQ	CAAS	Wed, Nov 24, 2021	3.47	3.54	3.46	3.50
4540	NASDAQ	CAAS	Tue, Nov 23, 2021	3.74	3.78	3.36	3.45
4539	NASDAQ	CAAS	Mon, Nov 22, 2021	3.77	3.90	3.71	3.72
4538	NASDAQ	CAAS	Fri, Nov 19, 2021	3.83	3.93	3.80	3.86
4537	NASDAQ	CAAS	Thu, Nov 18, 2021	3.87	3.90	3.75	3.87
4536	NASDAQ	CAAS	Wed, Nov 17, 2021	3.93	3.97	3.82	3.89
4535	NASDAQ	CAAS	Tue, Nov 16, 2021	3.95	4.01	3.83	3.92
4534	NASDAQ	CAAS	Mon, Nov 15, 2021	3.93	4.08	3.90	3.95
4533	NASDAQ	CAAS	Fri, Nov 12, 2021	3.84	4.04	3.60	3.99
4532	NASDAQ	CAAS	Thu, Nov 11, 2021	3.63	4.31	3.61	4.21
4531	NASDAQ	CAAS	Wed, Nov 10, 2021	3.69	3.75	3.57	3.65
4530	NASDAQ	CAAS	Tue, Nov 9, 2021	3.72	3.78	3.58	3.67
4529	NASDAQ	CAAS	Mon, Nov 8, 2021	3.73	3.81	3.58	3.74
4528	NASDAQ	CAAS	Fri, Nov 5, 2021	3.65	3.75	3.61	3.73
4527	NASDAQ	CAAS	Thu, Nov 4, 2021	3.75	3.75	3.50	3.64
4526	NASDAQ	CAAS	Wed, Nov 3, 2021	3.70	3.81	3.58	3.79
4525	NASDAQ	CAAS	Tue, Nov 2, 2021	3.88	3.98	3.61	3.70
4524	NASDAQ	CAAS	Mon, Nov 1, 2021	3.80	3.90	3.75	3.84
4523	NASDAQ	CAAS	Fri, Oct 29, 2021	3.77	3.98	3.69	3.77
4522	NASDAQ	CAAS	Thu, Oct 28, 2021	3.55	3.85	3.46	3.76
4521	NASDAQ	CAAS	Wed, Oct 27, 2021	3.44	3.66	3.26	3.49
4520	NASDAQ	CAAS	Tue, Oct 26, 2021	3.50	3.57	3.39	3.47
4519	NASDAQ	CAAS	Mon, Oct 25, 2021	3.39	3.74	3.30	3.51
4518	NASDAQ	CAAS	Fri, Oct 22, 2021	3.33	3.40	3.30	3.37
4517	NASDAQ	CAAS	Thu, Oct 21, 2021	3.27	3.37	3.27	3.36
4516	NASDAQ	CAAS	Wed, Oct 20, 2021	3.30	3.36	3.26	3.28
4515	NASDAQ	CAAS	Tue, Oct 19, 2021	3.25	3.33	3.25	3.28
4514	NASDAQ	CAAS	Mon, Oct 18, 2021	3.22	3.33	3.21	3.26
4513	NASDAQ	CAAS	Fri, Oct 15, 2021	3.29	3.30	3.22	3.23
4512	NASDAQ	CAAS	Thu, Oct 14, 2021	3.34	3.34	3.22	3.29
4511	NASDAQ	CAAS	Wed, Oct 13, 2021	3.29	3.37	3.29	3.37
4510	NASDAQ	CAAS	Tue, Oct 12, 2021	3.25	3.35	3.24	3.28
4509	NASDAQ	CAAS	Mon, Oct 11, 2021	3.30	3.32	3.20	3.25
4508	NASDAQ	CAAS	Fri, Oct 8, 2021	3.25	3.32	3.22	3.24
4507	NASDAQ	CAAS	Thu, Oct 7, 2021	3.21	3.30	3.15	3.22
4506	NASDAQ	CAAS	Wed, Oct 6, 2021	3.10	3.25	3.03	3.11
4505	NASDAQ	CAAS	Tue, Oct 5, 2021	3.15	3.29	3.13	3.13
4504	NASDAQ	CAAS	Mon, Oct 4, 2021	3.17	3.30	3.13	3.19
4503	NASDAQ	CAAS	Fri, Oct 1, 2021	3.29	3.29	3.00	3.08
4502	NASDAQ	CAAS	Thu, Sep 30, 2021	3.25	3.31	3.20	3.26
4501	NASDAQ	CAAS	Wed, Sep 29, 2021	3.33	3.33	3.21	3.30
4500	NASDAQ	CAAS	Tue, Sep 28, 2021	3.34	3.40	3.25	3.34
4499	NASDAQ	CAAS	Mon, Sep 27, 2021	3.35	3.43	3.33	3.37
4498	NASDAQ	CAAS	Fri, Sep 24, 2021	3.35	3.41	3.30	3.32
4497	NASDAQ	CAAS	Thu, Sep 23, 2021	3.43	3.45	3.30	3.37
4496	NASDAQ	CAAS	Wed, Sep 22, 2021	3.24	3.41	3.24	3.36
4495	NASDAQ	CAAS	Tue, Sep 21, 2021	3.25	3.35	3.21	3.25
4494	NASDAQ	CAAS	Mon, Sep 20, 2021	3.32	3.33	3.20	3.24
4493	NASDAQ	CAAS	Fri, Sep 17, 2021	3.38	3.43	3.32	3.37
4492	NASDAQ	CAAS	Thu, Sep 16, 2021	3.39	3.45	3.35	3.38
4491	NASDAQ	CAAS	Wed, Sep 15, 2021	3.51	3.59	3.34	3.39
4490	NASDAQ	CAAS	Tue, Sep 14, 2021	3.62	3.74	3.50	3.52
4489	NASDAQ	CAAS	Mon, Sep 13, 2021	3.71	3.71	3.56	3.68
4488	NASDAQ	CAAS	Fri, Sep 10, 2021	3.82	3.84	3.68	3.70
4487	NASDAQ	CAAS	Thu, Sep 9, 2021	3.37	3.90	3.32	3.70
4486	NASDAQ	CAAS	Wed, Sep 8, 2021	3.56	3.56	3.33	3.38
4485	NASDAQ	CAAS	Tue, Sep 7, 2021	3.56	3.65	3.48	3.52
4484	NASDAQ	CAAS	Fri, Sep 3, 2021	3.52	3.62	3.50	3.58
4483	NASDAQ	CAAS	Thu, Sep 2, 2021	3.54	3.68	3.50	3.56
4482	NASDAQ	CAAS	Wed, Sep 1, 2021	3.53	3.62	3.44	3.55
4481	NASDAQ	CAAS	Tue, Aug 31, 2021	3.52	3.61	3.47	3.53
4480	NASDAQ	CAAS	Mon, Aug 30, 2021	3.60	3.72	3.42	3.50
4479	NASDAQ	CAAS	Fri, Aug 27, 2021	3.64	3.85	3.59	3.64
4478	NASDAQ	CAAS	Thu, Aug 26, 2021	3.68	3.72	3.59	3.62
4477	NASDAQ	CAAS	Wed, Aug 25, 2021	3.74	3.87	3.67	3.72
4476	NASDAQ	CAAS	Tue, Aug 24, 2021	3.73	3.78	3.67	3.76
4475	NASDAQ	CAAS	Mon, Aug 23, 2021	3.50	3.70	3.50	3.68
4474	NASDAQ	CAAS	Fri, Aug 20, 2021	3.46	3.58	3.42	3.49
4473	NASDAQ	CAAS	Thu, Aug 19, 2021	3.59	3.64	3.40	3.45
4472	NASDAQ	CAAS	Wed, Aug 18, 2021	3.68	3.80	3.58	3.65
4471	NASDAQ	CAAS	Tue, Aug 17, 2021	3.85	3.88	3.61	3.66
4470	NASDAQ	CAAS	Mon, Aug 16, 2021	3.98	4.02	3.78	3.84
4469	NASDAQ	CAAS	Fri, Aug 13, 2021	4.15	4.16	4.00	4.03
4468	NASDAQ	CAAS	Thu, Aug 12, 2021	4.16	4.38	4.10	4.15
4467	NASDAQ	CAAS	Wed, Aug 11, 2021	4.07	4.18	3.99	4.08
4466	NASDAQ	CAAS	Tue, Aug 10, 2021	4.08	4.16	4.04	4.07
4465	NASDAQ	CAAS	Mon, Aug 9, 2021	4.07	4.22	4.02	4.09
4464	NASDAQ	CAAS	Fri, Aug 6, 2021	4.05	4.14	4.02	4.07
4463	NASDAQ	CAAS	Thu, Aug 5, 2021	4.05	4.15	4.03	4.09
4462	NASDAQ	CAAS	Wed, Aug 4, 2021	4.14	4.17	3.97	4.00
4461	NASDAQ	CAAS	Tue, Aug 3, 2021	4.11	4.17	4.06	4.15
4460	NASDAQ	CAAS	Mon, Aug 2, 2021	4.13	4.25	4.08	4.16
4459	NASDAQ	CAAS	Fri, Jul 30, 2021	4.27	4.27	4.11	4.21
4458	NASDAQ	CAAS	Thu, Jul 29, 2021	4.15	4.30	4.14	4.24
4457	NASDAQ	CAAS	Wed, Jul 28, 2021	4.49	4.49	3.94	4.15
4456	NASDAQ	CAAS	Tue, Jul 27, 2021	4.20	4.20	3.90	3.99
4455	NASDAQ	CAAS	Mon, Jul 26, 2021	4.23	4.26	4.15	4.20
4454	NASDAQ	CAAS	Fri, Jul 23, 2021	4.41	4.54	4.15	4.23
4453	NASDAQ	CAAS	Thu, Jul 22, 2021	4.31	4.48	4.28	4.39
4452	NASDAQ	CAAS	Wed, Jul 21, 2021	4.26	4.40	4.25	4.32
4451	NASDAQ	CAAS	Tue, Jul 20, 2021	4.18	4.36	4.10	4.31
4450	NASDAQ	CAAS	Mon, Jul 19, 2021	4.28	4.28	4.07	4.22
4449	NASDAQ	CAAS	Fri, Jul 16, 2021	4.67	4.67	4.31	4.35
4448	NASDAQ	CAAS	Thu, Jul 15, 2021	4.77	4.78	4.55	4.58
4447	NASDAQ	CAAS	Wed, Jul 14, 2021	4.87	4.89	4.66	4.78
4446	NASDAQ	CAAS	Tue, Jul 13, 2021	4.84	5.01	4.69	4.84
4445	NASDAQ	CAAS	Mon, Jul 12, 2021	4.76	4.83	4.66	4.78
4444	NASDAQ	CAAS	Fri, Jul 9, 2021	4.71	4.82	4.66	4.74
4443	NASDAQ	CAAS	Thu, Jul 8, 2021	4.67	4.78	4.61	4.70
4442	NASDAQ	CAAS	Wed, Jul 7, 2021	4.77	4.88	4.63	4.74
4441	NASDAQ	CAAS	Tue, Jul 6, 2021	5.06	5.07	4.77	4.80
4440	NASDAQ	CAAS	Fri, Jul 2, 2021	5.01	5.03	4.80	5.01
4439	NASDAQ	CAAS	Thu, Jul 1, 2021	4.95	5.06	4.88	5.00
4438	NASDAQ	CAAS	Wed, Jun 30, 2021	4.70	4.95	4.70	4.93
4437	NASDAQ	CAAS	Tue, Jun 29, 2021	4.72	4.77	4.63	4.73
4436	NASDAQ	CAAS	Mon, Jun 28, 2021	4.77	4.83	4.70	4.75
4435	NASDAQ	CAAS	Fri, Jun 25, 2021	4.82	4.90	4.72	4.82
4434	NASDAQ	CAAS	Thu, Jun 24, 2021	4.94	4.99	4.78	4.82
4433	NASDAQ	CAAS	Wed, Jun 23, 2021	4.80	4.88	4.73	4.86
4432	NASDAQ	CAAS	Tue, Jun 22, 2021	4.87	4.97	4.70	4.73
4431	NASDAQ	CAAS	Mon, Jun 21, 2021	5.01	5.05	4.80	4.85
4430	NASDAQ	CAAS	Fri, Jun 18, 2021	4.77	5.00	4.67	4.90
4429	NASDAQ	CAAS	Thu, Jun 17, 2021	4.62	4.85	4.60	4.80
4428	NASDAQ	CAAS	Wed, Jun 16, 2021	4.52	4.72	4.50	4.57
4427	NASDAQ	CAAS	Tue, Jun 15, 2021	4.80	4.80	4.58	4.62
4426	NASDAQ	CAAS	Mon, Jun 14, 2021	5.04	5.05	4.80	4.80
4425	NASDAQ	CAAS	Fri, Jun 11, 2021	4.96	5.20	4.93	5.04
4424	NASDAQ	CAAS	Thu, Jun 10, 2021	5.43	5.43	4.90	4.93
4423	NASDAQ	CAAS	Wed, Jun 9, 2021	5.40	5.49	5.11	5.31
4422	NASDAQ	CAAS	Tue, Jun 8, 2021	4.99	5.04	4.82	4.87
4421	NASDAQ	CAAS	Mon, Jun 7, 2021	4.89	5.00	4.82	4.97
4420	NASDAQ	CAAS	Fri, Jun 4, 2021	4.76	4.85	4.67	4.79
4419	NASDAQ	CAAS	Thu, Jun 3, 2021	4.82	4.87	4.61	4.76
4418	NASDAQ	CAAS	Wed, Jun 2, 2021	4.48	4.88	4.38	4.77
4417	NASDAQ	CAAS	Tue, Jun 1, 2021	4.22	4.49	4.21	4.45
4416	NASDAQ	CAAS	Fri, May 28, 2021	4.38	4.39	4.14	4.19
4415	NASDAQ	CAAS	Thu, May 27, 2021	4.31	4.44	4.11	4.33
4414	NASDAQ	CAAS	Wed, May 26, 2021	4.18	4.40	4.17	4.32
4413	NASDAQ	CAAS	Tue, May 25, 2021	4.37	4.40	4.15	4.18
4412	NASDAQ	CAAS	Mon, May 24, 2021	4.39	4.51	4.25	4.33
4411	NASDAQ	CAAS	Fri, May 21, 2021	4.48	4.48	4.34	4.39
4410	NASDAQ	CAAS	Thu, May 20, 2021	4.30	4.43	4.30	4.37
4409	NASDAQ	CAAS	Wed, May 19, 2021	4.42	4.45	4.20	4.29
4408	NASDAQ	CAAS	Tue, May 18, 2021	4.45	4.59	4.31	4.49
4407	NASDAQ	CAAS	Mon, May 17, 2021	4.17	4.47	3.98	4.44
4406	NASDAQ	CAAS	Fri, May 14, 2021	3.87	4.19	3.82	4.19
4405	NASDAQ	CAAS	Thu, May 13, 2021	4.09	4.10	3.76	3.86
4404	NASDAQ	CAAS	Wed, May 12, 2021	4.40	4.63	4.01	4.10
4403	NASDAQ	CAAS	Tue, May 11, 2021	4.00	4.17	3.92	4.17
4402	NASDAQ	CAAS	Mon, May 10, 2021	4.33	4.33	4.02	4.10
4401	NASDAQ	CAAS	Fri, May 7, 2021	4.21	4.34	4.19	4.33
4400	NASDAQ	CAAS	Thu, May 6, 2021	4.30	4.46	4.13	4.25
4399	NASDAQ	CAAS	Wed, May 5, 2021	4.38	4.47	4.28	4.33
4398	NASDAQ	CAAS	Tue, May 4, 2021	4.42	4.42	4.17	4.39
4397	NASDAQ	CAAS	Mon, May 3, 2021	4.47	4.49	4.41	4.44
4396	NASDAQ	CAAS	Fri, Apr 30, 2021	4.45	4.60	4.37	4.45
4395	NASDAQ	CAAS	Thu, Apr 29, 2021	4.55	4.58	4.37	4.50
4394	NASDAQ	CAAS	Wed, Apr 28, 2021	4.69	4.71	4.53	4.55
4393	NASDAQ	CAAS	Tue, Apr 27, 2021	4.55	4.70	4.46	4.65
4392	NASDAQ	CAAS	Mon, Apr 26, 2021	4.55	4.62	4.49	4.57
4391	NASDAQ	CAAS	Fri, Apr 23, 2021	4.37	4.62	4.37	4.54
4390	NASDAQ	CAAS	Thu, Apr 22, 2021	4.46	4.51	4.30	4.37
4389	NASDAQ	CAAS	Wed, Apr 21, 2021	4.22	4.40	4.22	4.40
4388	NASDAQ	CAAS	Tue, Apr 20, 2021	4.35	4.43	4.12	4.22
4387	NASDAQ	CAAS	Mon, Apr 19, 2021	4.50	4.56	4.28	4.36
4386	NASDAQ	CAAS	Fri, Apr 16, 2021	4.45	4.49	4.27	4.49
4385	NASDAQ	CAAS	Thu, Apr 15, 2021	4.74	4.83	4.31	4.44
4384	NASDAQ	CAAS	Wed, Apr 14, 2021	4.69	4.75	4.62	4.65
4383	NASDAQ	CAAS	Tue, Apr 13, 2021	4.75	4.77	4.51	4.64
4382	NASDAQ	CAAS	Mon, Apr 12, 2021	4.88	4.90	4.57	4.66
4381	NASDAQ	CAAS	Fri, Apr 9, 2021	5.14	5.14	4.87	4.95
4380	NASDAQ	CAAS	Thu, Apr 8, 2021	4.86	5.23	4.75	5.23
4379	NASDAQ	CAAS	Wed, Apr 7, 2021	4.97	4.97	4.84	4.85
4378	NASDAQ	CAAS	Tue, Apr 6, 2021	4.90	5.02	4.87	4.98
4377	NASDAQ	CAAS	Mon, Apr 5, 2021	5.46	5.46	4.95	4.98
4376	NASDAQ	CAAS	Thu, Apr 1, 2021	4.90	5.37	4.85	5.31
4375	NASDAQ	CAAS	Wed, Mar 31, 2021	4.83	4.89	4.63	4.74
4374	NASDAQ	CAAS	Tue, Mar 30, 2021	4.80	4.85	4.53	4.78
4373	NASDAQ	CAAS	Mon, Mar 29, 2021	4.86	5.00	4.69	4.85
4372	NASDAQ	CAAS	Fri, Mar 26, 2021	5.07	5.12	4.77	4.87
4371	NASDAQ	CAAS	Thu, Mar 25, 2021	5.05	5.14	4.74	5.02
4370	NASDAQ	CAAS	Wed, Mar 24, 2021	5.58	5.80	5.05	5.08
4369	NASDAQ	CAAS	Tue, Mar 23, 2021	5.76	5.80	5.41	5.53
4368	NASDAQ	CAAS	Mon, Mar 22, 2021	6.02	6.10	5.74	5.80
4367	NASDAQ	CAAS	Fri, Mar 19, 2021	5.73	6.04	5.63	5.98
4366	NASDAQ	CAAS	Thu, Mar 18, 2021	6.25	6.45	5.70	5.73
4365	NASDAQ	CAAS	Wed, Mar 17, 2021	6.19	6.49	6.03	6.33
4364	NASDAQ	CAAS	Tue, Mar 16, 2021	5.84	6.05	5.71	6.00
4363	NASDAQ	CAAS	Mon, Mar 15, 2021	5.53	6.23	5.50	5.81
4362	NASDAQ	CAAS	Fri, Mar 12, 2021	5.60	5.60	5.39	5.53
4361	NASDAQ	CAAS	Thu, Mar 11, 2021	5.12	5.54	5.12	5.51
4360	NASDAQ	CAAS	Wed, Mar 10, 2021	5.24	5.29	5.01	5.11
4359	NASDAQ	CAAS	Tue, Mar 9, 2021	4.90	5.20	4.85	5.18
4358	NASDAQ	CAAS	Mon, Mar 8, 2021	5.05	5.19	4.79	4.80
4357	NASDAQ	CAAS	Fri, Mar 5, 2021	4.78	5.00	4.31	4.99
4356	NASDAQ	CAAS	Thu, Mar 4, 2021	5.23	5.41	4.68	4.82
4355	NASDAQ	CAAS	Wed, Mar 3, 2021	5.59	5.74	5.18	5.20
4354	NASDAQ	CAAS	Tue, Mar 2, 2021	5.73	5.80	5.50	5.64
4353	NASDAQ	CAAS	Mon, Mar 1, 2021	5.52	5.76	5.52	5.68
4352	NASDAQ	CAAS	Fri, Feb 26, 2021	5.62	5.76	5.28	5.46
4351	NASDAQ	CAAS	Thu, Feb 25, 2021	5.98	6.06	5.50	5.54
4350	NASDAQ	CAAS	Wed, Feb 24, 2021	5.90	6.17	5.83	5.93
4349	NASDAQ	CAAS	Tue, Feb 23, 2021	6.25	6.26	5.30	5.85
4348	NASDAQ	CAAS	Mon, Feb 22, 2021	6.74	7.15	6.42	6.64
4347	NASDAQ	CAAS	Fri, Feb 19, 2021	6.76	7.07	6.66	6.71
4346	NASDAQ	CAAS	Thu, Feb 18, 2021	6.85	7.20	6.61	6.69
4345	NASDAQ	CAAS	Wed, Feb 17, 2021	7.36	7.93	6.58	6.75
4344	NASDAQ	CAAS	Tue, Feb 16, 2021	6.71	8.75	6.71	7.44
4343	NASDAQ	CAAS	Fri, Feb 12, 2021	6.57	6.78	6.51	6.65
4342	NASDAQ	CAAS	Thu, Feb 11, 2021	6.63	6.86	6.52	6.64
4341	NASDAQ	CAAS	Wed, Feb 10, 2021	6.77	6.88	6.50	6.71
4340	NASDAQ	CAAS	Tue, Feb 9, 2021	6.85	6.97	6.64	6.73
4339	NASDAQ	CAAS	Mon, Feb 8, 2021	6.77	7.28	6.63	6.78
4338	NASDAQ	CAAS	Fri, Feb 5, 2021	6.63	7.25	6.56	6.92
4337	NASDAQ	CAAS	Thu, Feb 4, 2021	6.53	6.80	6.37	6.52
4336	NASDAQ	CAAS	Wed, Feb 3, 2021	6.32	6.41	6.20	6.37
4335	NASDAQ	CAAS	Tue, Feb 2, 2021	6.36	6.43	6.08	6.26
4334	NASDAQ	CAAS	Mon, Feb 1, 2021	6.26	6.38	6.13	6.30
4333	NASDAQ	CAAS	Fri, Jan 29, 2021	6.43	6.43	6.10	6.31
4332	NASDAQ	CAAS	Thu, Jan 28, 2021	6.45	6.54	6.30	6.44
4331	NASDAQ	CAAS	Wed, Jan 27, 2021	6.66	6.86	6.31	6.50
4330	NASDAQ	CAAS	Tue, Jan 26, 2021	6.65	6.99	6.60	6.87
4329	NASDAQ	CAAS	Mon, Jan 25, 2021	7.06	7.14	6.18	6.70
4328	NASDAQ	CAAS	Fri, Jan 22, 2021	7.06	7.29	6.97	7.02
4327	NASDAQ	CAAS	Thu, Jan 21, 2021	6.97	7.35	6.91	7.10
4326	NASDAQ	CAAS	Wed, Jan 20, 2021	7.00	7.15	6.90	6.98
4325	NASDAQ	CAAS	Tue, Jan 19, 2021	7.02	7.13	6.80	7.04
4324	NASDAQ	CAAS	Fri, Jan 15, 2021	7.18	7.30	6.70	6.96
4323	NASDAQ	CAAS	Thu, Jan 14, 2021	6.99	7.42	6.92	7.25
4322	NASDAQ	CAAS	Wed, Jan 13, 2021	7.20	7.20	6.89	6.99
4321	NASDAQ	CAAS	Tue, Jan 12, 2021	6.96	7.24	6.85	7.18
4320	NASDAQ	CAAS	Mon, Jan 11, 2021	6.62	7.45	6.60	6.90
4319	NASDAQ	CAAS	Fri, Jan 8, 2021	7.00	7.14	6.49	6.73
4318	NASDAQ	CAAS	Thu, Jan 7, 2021	6.76	7.15	6.67	6.91
4317	NASDAQ	CAAS	Wed, Jan 6, 2021	6.50	6.87	6.41	6.64
4316	NASDAQ	CAAS	Tue, Jan 5, 2021	6.12	6.57	6.06	6.47
4315	NASDAQ	CAAS	Mon, Jan 4, 2021	6.20	6.20	5.98	6.16
4314	NASDAQ	CAAS	Thu, Dec 31, 2020	6.33	6.33	6.11	6.24
4313	NASDAQ	CAAS	Wed, Dec 30, 2020	6.29	6.37	6.11	6.31
4312	NASDAQ	CAAS	Tue, Dec 29, 2020	6.31	6.38	6.01	6.38
4311	NASDAQ	CAAS	Mon, Dec 28, 2020	6.72	6.84	6.26	6.34
4310	NASDAQ	CAAS	Thu, Dec 24, 2020	6.97	6.97	6.66	6.80
4309	NASDAQ	CAAS	Wed, Dec 23, 2020	7.02	7.05	6.61	6.98
4308	NASDAQ	CAAS	Tue, Dec 22, 2020	7.14	7.20	6.61	6.90
4307	NASDAQ	CAAS	Mon, Dec 21, 2020	6.89	6.90	6.46	6.78
4306	NASDAQ	CAAS	Fri, Dec 18, 2020	6.81	7.15	6.61	6.87
4305	NASDAQ	CAAS	Thu, Dec 17, 2020	6.78	6.88	6.51	6.81
4304	NASDAQ	CAAS	Wed, Dec 16, 2020	7.00	7.00	6.55	6.78
4303	NASDAQ	CAAS	Tue, Dec 15, 2020	6.61	6.91	6.45	6.89
4302	NASDAQ	CAAS	Mon, Dec 14, 2020	7.07	7.10	6.21	6.41
4301	NASDAQ	CAAS	Fri, Dec 11, 2020	6.91	7.16	6.55	6.99
4300	NASDAQ	CAAS	Thu, Dec 10, 2020	6.66	7.09	6.61	6.89
4299	NASDAQ	CAAS	Wed, Dec 9, 2020	7.30	7.40	6.69	6.90
4298	NASDAQ	CAAS	Tue, Dec 8, 2020	7.43	7.62	7.20	7.31
4297	NASDAQ	CAAS	Mon, Dec 7, 2020	7.18	7.53	6.40	7.43
4296	NASDAQ	CAAS	Fri, Dec 4, 2020	8.00	8.16	7.50	7.82
4295	NASDAQ	CAAS	Thu, Dec 3, 2020	9.01	9.60	8.28	8.51
4294	NASDAQ	CAAS	Wed, Dec 2, 2020	7.83	8.60	7.24	8.28
4293	NASDAQ	CAAS	Tue, Dec 1, 2020	12.51	13.69	8.22	8.68
4292	NASDAQ	CAAS	Mon, Nov 30, 2020	7.50	10.50	5.72	10.50
4291	NASDAQ	CAAS	Fri, Nov 27, 2020	3.70	4.05	3.70	3.83
4290	NASDAQ	CAAS	Wed, Nov 25, 2020	4.34	4.38	3.63	3.73
4289	NASDAQ	CAAS	Tue, Nov 24, 2020	4.91	4.95	4.05	4.23
4288	NASDAQ	CAAS	Mon, Nov 23, 2020	3.45	4.98	3.39	4.72
4287	NASDAQ	CAAS	Fri, Nov 20, 2020	3.21	3.45	3.17	3.38
4286	NASDAQ	CAAS	Thu, Nov 19, 2020	3.16	3.27	3.12	3.15
4285	NASDAQ	CAAS	Wed, Nov 18, 2020	3.15	3.26	3.07	3.11
4284	NASDAQ	CAAS	Tue, Nov 17, 2020	3.29	3.35	3.20	3.25
4283	NASDAQ	CAAS	Mon, Nov 16, 2020	3.22	3.35	3.14	3.31
4282	NASDAQ	CAAS	Fri, Nov 13, 2020	3.12	3.44	3.09	3.16
4281	NASDAQ	CAAS	Thu, Nov 12, 2020	3.03	3.20	3.00	3.15
4280	NASDAQ	CAAS	Wed, Nov 11, 2020	3.00	3.08	2.85	2.88
4279	NASDAQ	CAAS	Tue, Nov 10, 2020	3.11	3.12	2.97	3.00
4278	NASDAQ	CAAS	Mon, Nov 9, 2020	3.01	3.14	2.97	3.02
4277	NASDAQ	CAAS	Fri, Nov 6, 2020	3.13	3.28	3.04	3.10
4276	NASDAQ	CAAS	Thu, Nov 5, 2020	2.91	3.15	2.91	3.13
4275	NASDAQ	CAAS	Wed, Nov 4, 2020	2.99	3.13	2.92	2.98
4274	NASDAQ	CAAS	Tue, Nov 3, 2020	2.95	3.01	2.88	2.96
4273	NASDAQ	CAAS	Mon, Nov 2, 2020	2.93	3.02	2.87	2.89
4272	NASDAQ	CAAS	Fri, Oct 30, 2020	3.00	3.02	2.87	2.95
4271	NASDAQ	CAAS	Thu, Oct 29, 2020	2.95	3.03	2.92	3.00
4270	NASDAQ	CAAS	Wed, Oct 28, 2020	3.03	3.04	2.91	2.94
4269	NASDAQ	CAAS	Tue, Oct 27, 2020	3.09	3.09	3.02	3.03
4268	NASDAQ	CAAS	Mon, Oct 26, 2020	3.18	3.18	2.95	3.02
4267	NASDAQ	CAAS	Fri, Oct 23, 2020	3.22	3.22	3.15	3.21
4266	NASDAQ	CAAS	Thu, Oct 22, 2020	3.24	3.37	3.11	3.16
4265	NASDAQ	CAAS	Wed, Oct 21, 2020	3.17	3.30	3.12	3.18
4264	NASDAQ	CAAS	Tue, Oct 20, 2020	3.15	3.33	3.13	3.21
4263	NASDAQ	CAAS	Mon, Oct 19, 2020	3.13	3.57	3.08	3.13
4262	NASDAQ	CAAS	Fri, Oct 16, 2020	3.06	3.29	3.00	3.07
4261	NASDAQ	CAAS	Thu, Oct 15, 2020	3.12	3.14	3.05	3.09
4260	NASDAQ	CAAS	Wed, Oct 14, 2020	3.09	3.20	3.07	3.09
4259	NASDAQ	CAAS	Tue, Oct 13, 2020	3.00	3.18	2.94	3.05
4258	NASDAQ	CAAS	Mon, Oct 12, 2020	2.92	3.00	2.90	2.90
4257	NASDAQ	CAAS	Fri, Oct 9, 2020	2.94	3.00	2.90	2.96
4256	NASDAQ	CAAS	Thu, Oct 8, 2020	2.97	3.08	2.94	2.95
4255	NASDAQ	CAAS	Wed, Oct 7, 2020	2.97	3.10	2.95	3.00
4254	NASDAQ	CAAS	Tue, Oct 6, 2020	2.97	3.10	2.96	2.99
4253	NASDAQ	CAAS	Mon, Oct 5, 2020	2.98	3.04	2.92	3.00
4252	NASDAQ	CAAS	Fri, Oct 2, 2020	2.94	3.05	2.94	2.98
4251	NASDAQ	CAAS	Thu, Oct 1, 2020	3.01	3.01	2.87	2.95
4250	NASDAQ	CAAS	Wed, Sep 30, 2020	3.01	3.07	2.95	2.96
4249	NASDAQ	CAAS	Tue, Sep 29, 2020	2.94	3.09	2.94	2.95
4248	NASDAQ	CAAS	Mon, Sep 28, 2020	2.90	3.23	2.87	3.00
4247	NASDAQ	CAAS	Fri, Sep 25, 2020	2.97	3.11	2.93	2.95
4246	NASDAQ	CAAS	Thu, Sep 24, 2020	3.05	3.08	2.87	2.95
4245	NASDAQ	CAAS	Wed, Sep 23, 2020	3.09	3.09	2.98	3.01
4244	NASDAQ	CAAS	Tue, Sep 22, 2020	3.09	3.11	3.01	3.07
4243	NASDAQ	CAAS	Mon, Sep 21, 2020	3.22	3.22	3.00	3.09
4242	NASDAQ	CAAS	Fri, Sep 18, 2020	3.26	3.27	3.15	3.22
4241	NASDAQ	CAAS	Thu, Sep 17, 2020	3.17	3.28	3.10	3.20
4240	NASDAQ	CAAS	Wed, Sep 16, 2020	3.30	3.32	3.05	3.17
4239	NASDAQ	CAAS	Tue, Sep 15, 2020	3.27	3.32	3.11	3.16
4238	NASDAQ	CAAS	Mon, Sep 14, 2020	3.35	3.40	3.24	3.24
4237	NASDAQ	CAAS	Fri, Sep 11, 2020	3.14	3.35	3.10	3.35
4236	NASDAQ	CAAS	Thu, Sep 10, 2020	3.04	3.17	2.94	3.09
4235	NASDAQ	CAAS	Wed, Sep 9, 2020	2.90	3.03	2.90	3.02
4234	NASDAQ	CAAS	Tue, Sep 8, 2020	2.79	3.00	2.74	2.89
4233	NASDAQ	CAAS	Fri, Sep 4, 2020	2.77	2.79	2.73	2.78
4232	NASDAQ	CAAS	Thu, Sep 3, 2020	2.80	2.90	2.74	2.81
4231	NASDAQ	CAAS	Wed, Sep 2, 2020	2.75	2.84	2.67	2.81
4230	NASDAQ	CAAS	Tue, Sep 1, 2020	2.70	2.77	2.63	2.72
4229	NASDAQ	CAAS	Mon, Aug 31, 2020	2.67	2.72	2.61	2.64
4228	NASDAQ	CAAS	Fri, Aug 28, 2020	2.68	2.80	2.60	2.67
4227	NASDAQ	CAAS	Thu, Aug 27, 2020	2.76	2.86	2.64	2.76
4226	NASDAQ	CAAS	Wed, Aug 26, 2020	2.80	2.93	2.68	2.76
4225	NASDAQ	CAAS	Tue, Aug 25, 2020	2.81	2.99	2.65	2.94
4224	NASDAQ	CAAS	Mon, Aug 24, 2020	2.55	2.59	2.55	2.55
4223	NASDAQ	CAAS	Fri, Aug 21, 2020	2.62	2.62	2.55	2.59
4222	NASDAQ	CAAS	Thu, Aug 20, 2020	2.68	2.76	2.60	2.63
4221	NASDAQ	CAAS	Wed, Aug 19, 2020	2.85	2.85	2.64	2.68
4220	NASDAQ	CAAS	Tue, Aug 18, 2020	2.72	2.84	2.60	2.84
4219	NASDAQ	CAAS	Mon, Aug 17, 2020	2.90	3.00	2.60	2.70
4218	NASDAQ	CAAS	Fri, Aug 14, 2020	3.20	3.71	2.73	2.97
4217	NASDAQ	CAAS	Thu, Aug 13, 2020	2.54	3.05	2.54	2.99
4216	NASDAQ	CAAS	Wed, Aug 12, 2020	2.77	2.78	2.52	2.52
4215	NASDAQ	CAAS	Tue, Aug 11, 2020	2.73	2.75	2.62	2.75
4214	NASDAQ	CAAS	Mon, Aug 10, 2020	2.71	2.72	2.61	2.64
4213	NASDAQ	CAAS	Fri, Aug 7, 2020	2.65	2.70	2.64	2.69
4212	NASDAQ	CAAS	Thu, Aug 6, 2020	2.70	2.70	2.62	2.63
4211	NASDAQ	CAAS	Wed, Aug 5, 2020	2.63	2.70	2.63	2.66
4210	NASDAQ	CAAS	Tue, Aug 4, 2020	2.63	2.72	2.61	2.64
4209	NASDAQ	CAAS	Mon, Aug 3, 2020	2.60	2.69	2.60	2.62
4208	NASDAQ	CAAS	Fri, Jul 31, 2020	2.75	2.78	2.73	2.73
4207	NASDAQ	CAAS	Thu, Jul 30, 2020	2.74	2.79	2.68	2.73
4206	NASDAQ	CAAS	Wed, Jul 29, 2020	2.77	2.80	2.65	2.75
4205	NASDAQ	CAAS	Tue, Jul 28, 2020	2.75	2.80	2.64	2.71
4204	NASDAQ	CAAS	Mon, Jul 27, 2020	2.66	2.78	2.65	2.71
4203	NASDAQ	CAAS	Fri, Jul 24, 2020	2.64	2.72	2.61	2.69
4202	NASDAQ	CAAS	Thu, Jul 23, 2020	2.80	2.93	2.60	2.68
4201	NASDAQ	CAAS	Wed, Jul 22, 2020	3.10	3.10	2.75	2.81
4200	NASDAQ	CAAS	Tue, Jul 21, 2020	2.74	3.33	2.74	3.15
4199	NASDAQ	CAAS	Mon, Jul 20, 2020	2.95	2.98	2.86	2.86
4198	NASDAQ	CAAS	Fri, Jul 17, 2020	2.80	3.00	2.80	2.98
4197	NASDAQ	CAAS	Thu, Jul 16, 2020	2.80	2.92	2.75	2.75
4196	NASDAQ	CAAS	Wed, Jul 15, 2020	2.83	2.93	2.74	2.83
4195	NASDAQ	CAAS	Tue, Jul 14, 2020	2.70	2.88	2.70	2.83
4194	NASDAQ	CAAS	Mon, Jul 13, 2020	2.78	2.89	2.70	2.70
4193	NASDAQ	CAAS	Fri, Jul 10, 2020	2.85	2.94	2.73	2.85
4192	NASDAQ	CAAS	Thu, Jul 9, 2020	3.08	3.12	2.80	2.82
4191	NASDAQ	CAAS	Wed, Jul 8, 2020	3.09	3.14	3.05	3.12
4190	NASDAQ	CAAS	Tue, Jul 7, 2020	3.15	3.18	3.02	3.13
4189	NASDAQ	CAAS	Mon, Jul 6, 2020	3.20	3.23	3.10	3.18
4188	NASDAQ	CAAS	Thu, Jul 2, 2020	3.12	3.28	2.99	3.08
4187	NASDAQ	CAAS	Wed, Jul 1, 2020	2.91	3.13	2.81	3.12
4186	NASDAQ	CAAS	Tue, Jun 30, 2020	2.81	3.06	2.70	2.89
4185	NASDAQ	CAAS	Mon, Jun 29, 2020	2.75	2.88	2.67	2.72
4184	NASDAQ	CAAS	Fri, Jun 26, 2020	2.46	2.59	2.39	2.56
4183	NASDAQ	CAAS	Thu, Jun 25, 2020	2.52	2.52	2.36	2.41
4182	NASDAQ	CAAS	Wed, Jun 24, 2020	2.81	2.84	2.35	2.50
4181	NASDAQ	CAAS	Tue, Jun 23, 2020	3.60	3.66	2.75	2.97
4180	NASDAQ	CAAS	Mon, Jun 22, 2020	2.62	3.67	2.62	3.12
4179	NASDAQ	CAAS	Fri, Jun 19, 2020	2.44	2.74	2.35	2.56
4178	NASDAQ	CAAS	Thu, Jun 18, 2020	2.45	2.45	2.32	2.35
4177	NASDAQ	CAAS	Wed, Jun 17, 2020	2.35	2.52	2.31	2.40
4176	NASDAQ	CAAS	Tue, Jun 16, 2020	2.65	2.65	2.24	2.33
4175	NASDAQ	CAAS	Mon, Jun 15, 2020	2.35	2.53	2.17	2.23
4174	NASDAQ	CAAS	Fri, Jun 12, 2020	2.01	2.58	2.00	2.30
4173	NASDAQ	CAAS	Thu, Jun 11, 2020	2.14	2.37	2.10	2.16
4172	NASDAQ	CAAS	Wed, Jun 10, 2020	2.28	2.28	2.15	2.25
4171	NASDAQ	CAAS	Tue, Jun 9, 2020	2.20	2.32	2.11	2.28
4170	NASDAQ	CAAS	Mon, Jun 8, 2020	2.18	2.20	2.12	2.20
4169	NASDAQ	CAAS	Fri, Jun 5, 2020	2.09	2.19	2.06	2.18
4168	NASDAQ	CAAS	Thu, Jun 4, 2020	2.16	2.18	2.04	2.16
4167	NASDAQ	CAAS	Wed, Jun 3, 2020	2.16	2.19	2.05	2.15
4166	NASDAQ	CAAS	Tue, Jun 2, 2020	2.10	2.13	2.08	2.10
4165	NASDAQ	CAAS	Mon, Jun 1, 2020	1.95	2.20	1.95	2.05
4164	NASDAQ	CAAS	Fri, May 29, 2020	1.97	2.04	1.93	1.94
4163	NASDAQ	CAAS	Thu, May 28, 2020	1.95	2.19	1.95	2.09
4162	NASDAQ	CAAS	Wed, May 27, 2020	2.19	2.19	1.81	1.93
4161	NASDAQ	CAAS	Tue, May 26, 2020	2.12	2.18	2.07	2.16
4160	NASDAQ	CAAS	Fri, May 22, 2020	2.22	2.22	2.05	2.20
4159	NASDAQ	CAAS	Thu, May 21, 2020	2.06	2.24	2.06	2.19
4158	NASDAQ	CAAS	Wed, May 20, 2020	1.96	2.19	1.76	2.00
4157	NASDAQ	CAAS	Tue, May 19, 2020	1.86	1.91	1.74	1.91
4156	NASDAQ	CAAS	Mon, May 18, 2020	1.84	1.91	1.72	1.86
4155	NASDAQ	CAAS	Fri, May 15, 2020	1.82	1.83	1.77	1.77
4154	NASDAQ	CAAS	Thu, May 14, 2020	1.90	1.90	1.71	1.75
4153	NASDAQ	CAAS	Wed, May 13, 2020	1.75	1.80	1.70	1.79
4152	NASDAQ	CAAS	Tue, May 12, 2020	1.68	1.99	1.68	1.75
4151	NASDAQ	CAAS	Mon, May 11, 2020	1.74	1.74	1.61	1.71
4150	NASDAQ	CAAS	Fri, May 8, 2020	1.70	1.71	1.68	1.70
4149	NASDAQ	CAAS	Thu, May 7, 2020	1.75	1.76	1.68	1.68
4148	NASDAQ	CAAS	Wed, May 6, 2020	1.71	1.75	1.71	1.73
4147	NASDAQ	CAAS	Tue, May 5, 2020	1.78	1.79	1.70	1.73
4146	NASDAQ	CAAS	Mon, May 4, 2020	1.85	1.85	1.77	1.78
4145	NASDAQ	CAAS	Fri, May 1, 2020	1.80	1.89	1.80	1.89
4144	NASDAQ	CAAS	Thu, Apr 30, 2020	1.89	1.89	1.80	1.80
4143	NASDAQ	CAAS	Wed, Apr 29, 2020	1.90	1.90	1.85	1.87
4142	NASDAQ	CAAS	Tue, Apr 28, 2020	1.80	1.85	1.80	1.85
4141	NASDAQ	CAAS	Mon, Apr 27, 2020	1.87	1.87	1.76	1.76
4140	NASDAQ	CAAS	Fri, Apr 24, 2020	1.77	1.86	1.71	1.83
4139	NASDAQ	CAAS	Thu, Apr 23, 2020	1.73	1.88	1.73	1.84
4138	NASDAQ	CAAS	Wed, Apr 22, 2020	1.82	1.82	1.80	1.81
4137	NASDAQ	CAAS	Tue, Apr 21, 2020	1.86	1.91	1.80	1.82
4136	NASDAQ	CAAS	Mon, Apr 20, 2020	1.81	1.95	1.81	1.86
4135	NASDAQ	CAAS	Fri, Apr 17, 2020	1.86	1.92	1.85	1.86
4134	NASDAQ	CAAS	Thu, Apr 16, 2020	1.89	1.90	1.83	1.89
4133	NASDAQ	CAAS	Wed, Apr 15, 2020	1.86	1.86	1.82	1.86
4132	NASDAQ	CAAS	Tue, Apr 14, 2020	1.92	1.92	1.84	1.84
4131	NASDAQ	CAAS	Mon, Apr 13, 2020	1.87	1.90	1.79	1.90
4130	NASDAQ	CAAS	Thu, Apr 9, 2020	1.76	1.93	1.76	1.84
4129	NASDAQ	CAAS	Wed, Apr 8, 2020	1.76	1.77	1.70	1.71
4128	NASDAQ	CAAS	Tue, Apr 7, 2020	1.65	1.77	1.65	1.72
4127	NASDAQ	CAAS	Mon, Apr 6, 2020	1.68	1.73	1.60	1.66
4126	NASDAQ	CAAS	Fri, Apr 3, 2020	1.62	1.68	1.62	1.68
4125	NASDAQ	CAAS	Thu, Apr 2, 2020	1.72	1.72	1.57	1.62
4124	NASDAQ	CAAS	Wed, Apr 1, 2020	1.77	1.77	1.71	1.71
4123	NASDAQ	CAAS	Tue, Mar 31, 2020	1.71	1.76	1.65	1.74
4122	NASDAQ	CAAS	Mon, Mar 30, 2020	1.75	1.80	1.70	1.70
4121	NASDAQ	CAAS	Fri, Mar 27, 2020	1.64	1.75	1.62	1.72
4120	NASDAQ	CAAS	Thu, Mar 26, 2020	1.60	1.70	1.60	1.68
4119	NASDAQ	CAAS	Wed, Mar 25, 2020	1.75	1.75	1.59	1.60
4118	NASDAQ	CAAS	Tue, Mar 24, 2020	1.62	1.75	1.57	1.62
4117	NASDAQ	CAAS	Mon, Mar 23, 2020	1.65	1.69	1.49	1.61
4116	NASDAQ	CAAS	Fri, Mar 20, 2020	1.61	1.72	1.57	1.59
4115	NASDAQ	CAAS	Thu, Mar 19, 2020	1.55	1.85	1.43	1.62
4114	NASDAQ	CAAS	Wed, Mar 18, 2020	1.53	1.56	1.52	1.55
4113	NASDAQ	CAAS	Tue, Mar 17, 2020	1.65	1.65	1.52	1.54
4112	NASDAQ	CAAS	Mon, Mar 16, 2020	1.62	1.69	1.57	1.68
4111	NASDAQ	CAAS	Fri, Mar 13, 2020	1.60	1.74	1.60	1.70
4110	NASDAQ	CAAS	Thu, Mar 12, 2020	1.60	1.99	1.60	1.60
4109	NASDAQ	CAAS	Wed, Mar 11, 2020	1.94	1.94	1.70	1.70
4108	NASDAQ	CAAS	Tue, Mar 10, 2020	1.87	1.93	1.87	1.90
4107	NASDAQ	CAAS	Mon, Mar 9, 2020	1.80	1.90	1.77	1.82
4106	NASDAQ	CAAS	Fri, Mar 6, 2020	2.04	2.07	1.90	1.91
4105	NASDAQ	CAAS	Thu, Mar 5, 2020	2.11	2.13	2.05	2.11
4104	NASDAQ	CAAS	Wed, Mar 4, 2020	2.15	2.15	2.10	2.15
4103	NASDAQ	CAAS	Tue, Mar 3, 2020	2.11	2.20	2.11	2.20
4102	NASDAQ	CAAS	Mon, Mar 2, 2020	2.02	2.16	2.02	2.16
4101	NASDAQ	CAAS	Fri, Feb 28, 2020	2.08	2.09	1.98	2.05
4100	NASDAQ	CAAS	Thu, Feb 27, 2020	1.96	2.00	1.96	1.96
4099	NASDAQ	CAAS	Wed, Feb 26, 2020	2.05	2.07	2.03	2.04
4098	NASDAQ	CAAS	Tue, Feb 25, 2020	2.11	2.11	2.04	2.06
4097	NASDAQ	CAAS	Mon, Feb 24, 2020	2.21	2.22	1.98	1.98
4096	NASDAQ	CAAS	Fri, Feb 21, 2020	2.37	2.37	2.15	2.15
4095	NASDAQ	CAAS	Thu, Feb 20, 2020	2.33	2.39	2.30	2.35
4094	NASDAQ	CAAS	Wed, Feb 19, 2020	2.36	2.39	2.33	2.37
4093	NASDAQ	CAAS	Tue, Feb 18, 2020	2.46	2.46	2.30	2.39
4092	NASDAQ	CAAS	Fri, Feb 14, 2020	2.55	2.55	2.40	2.41
4091	NASDAQ	CAAS	Thu, Feb 13, 2020	2.64	2.64	2.46	2.47
4090	NASDAQ	CAAS	Wed, Feb 12, 2020	2.57	2.65	2.44	2.50
4089	NASDAQ	CAAS	Tue, Feb 11, 2020	2.56	2.65	2.56	2.58
4088	NASDAQ	CAAS	Mon, Feb 10, 2020	2.62	2.70	2.60	2.61
4087	NASDAQ	CAAS	Fri, Feb 7, 2020	2.69	2.70	2.60	2.66
4086	NASDAQ	CAAS	Thu, Feb 6, 2020	2.70	2.82	2.58	2.58
4085	NASDAQ	CAAS	Wed, Feb 5, 2020	2.56	2.75	2.56	2.71
4084	NASDAQ	CAAS	Tue, Feb 4, 2020	2.69	2.71	2.53	2.59
4083	NASDAQ	CAAS	Mon, Feb 3, 2020	2.58	2.78	2.58	2.67
4082	NASDAQ	CAAS	Fri, Jan 31, 2020	2.57	2.75	2.55	2.67
4081	NASDAQ	CAAS	Thu, Jan 30, 2020	2.79	2.84	2.29	2.67
4080	NASDAQ	CAAS	Wed, Jan 29, 2020	2.89	2.93	2.79	2.79
4079	NASDAQ	CAAS	Tue, Jan 28, 2020	2.88	2.94	2.84	2.84
4078	NASDAQ	CAAS	Mon, Jan 27, 2020	2.98	2.98	2.79	2.86
4077	NASDAQ	CAAS	Fri, Jan 24, 2020	3.00	3.04	2.96	3.02
4076	NASDAQ	CAAS	Thu, Jan 23, 2020	3.06	3.09	2.95	2.98
4075	NASDAQ	CAAS	Wed, Jan 22, 2020	3.07	3.12	3.00	3.06
4074	NASDAQ	CAAS	Tue, Jan 21, 2020	3.13	3.15	3.02	3.06
4073	NASDAQ	CAAS	Fri, Jan 17, 2020	3.25	3.29	3.11	3.12
4072	NASDAQ	CAAS	Thu, Jan 16, 2020	3.23	3.31	3.20	3.24
4071	NASDAQ	CAAS	Wed, Jan 15, 2020	3.22	3.32	3.16	3.19
4070	NASDAQ	CAAS	Tue, Jan 14, 2020	3.13	3.30	3.12	3.19
4069	NASDAQ	CAAS	Mon, Jan 13, 2020	3.11	3.15	3.00	3.15
4068	NASDAQ	CAAS	Fri, Jan 10, 2020	3.10	3.10	2.98	3.05
4067	NASDAQ	CAAS	Thu, Jan 9, 2020	3.15	3.15	2.97	3.15
4066	NASDAQ	CAAS	Wed, Jan 8, 2020	3.01	3.14	3.00	3.12
4065	NASDAQ	CAAS	Tue, Jan 7, 2020	3.12	3.19	3.01	3.13
4064	NASDAQ	CAAS	Mon, Jan 6, 2020	3.13	3.23	3.10	3.13
4063	NASDAQ	CAAS	Fri, Jan 3, 2020	3.15	3.17	3.10	3.13
4062	NASDAQ	CAAS	Thu, Jan 2, 2020	3.16	3.29	3.13	3.17
4061	NASDAQ	CAAS	Tue, Dec 31, 2019	3.10	3.49	3.10	3.15
4060	NASDAQ	CAAS	Mon, Dec 30, 2019	3.20	3.50	3.10	3.11
4059	NASDAQ	CAAS	Fri, Dec 27, 2019	3.28	3.36	3.20	3.20
4058	NASDAQ	CAAS	Thu, Dec 26, 2019	3.26	3.48	3.24	3.35
4057	NASDAQ	CAAS	Tue, Dec 24, 2019	3.20	3.37	3.20	3.30
4056	NASDAQ	CAAS	Mon, Dec 23, 2019	3.32	3.39	3.04	3.19
4055	NASDAQ	CAAS	Fri, Dec 20, 2019	3.60	3.67	3.36	3.45
4054	NASDAQ	CAAS	Thu, Dec 19, 2019	3.28	3.60	3.25	3.51
4053	NASDAQ	CAAS	Wed, Dec 18, 2019	3.03	3.30	3.03	3.25
4052	NASDAQ	CAAS	Tue, Dec 17, 2019	3.10	3.11	2.90	3.03
4051	NASDAQ	CAAS	Mon, Dec 16, 2019	3.45	3.50	3.18	3.18
4050	NASDAQ	CAAS	Fri, Dec 13, 2019	3.38	3.55	3.32	3.43
4049	NASDAQ	CAAS	Thu, Dec 12, 2019	3.60	3.79	3.38	3.39
4048	NASDAQ	CAAS	Wed, Dec 11, 2019	3.86	3.86	3.60	3.72
4047	NASDAQ	CAAS	Tue, Dec 10, 2019	3.85	3.89	3.73	3.82
4046	NASDAQ	CAAS	Mon, Dec 9, 2019	3.69	3.93	3.54	3.90
4045	NASDAQ	CAAS	Fri, Dec 6, 2019	3.99	4.00	3.35	3.52
4044	NASDAQ	CAAS	Thu, Dec 5, 2019	3.95	4.11	3.76	3.90
4043	NASDAQ	CAAS	Wed, Dec 4, 2019	3.81	4.16	3.79	3.92
4042	NASDAQ	CAAS	Tue, Dec 3, 2019	3.79	3.85	3.60	3.81
4041	NASDAQ	CAAS	Mon, Dec 2, 2019	3.32	4.10	3.32	3.85
4040	NASDAQ	CAAS	Fri, Nov 29, 2019	2.90	3.30	2.90	3.18
4039	NASDAQ	CAAS	Wed, Nov 27, 2019	3.14	3.24	2.87	3.10
4038	NASDAQ	CAAS	Tue, Nov 26, 2019	3.09	3.25	3.08	3.18
4037	NASDAQ	CAAS	Mon, Nov 25, 2019	3.19	3.34	3.05	3.16
4036	NASDAQ	CAAS	Fri, Nov 22, 2019	2.98	3.29	2.90	3.09
4035	NASDAQ	CAAS	Thu, Nov 21, 2019	3.05	3.05	2.79	2.95
4034	NASDAQ	CAAS	Wed, Nov 20, 2019	3.29	3.35	2.82	3.05
4033	NASDAQ	CAAS	Tue, Nov 19, 2019	2.92	3.22	2.75	3.18
4032	NASDAQ	CAAS	Mon, Nov 18, 2019	2.75	3.13	2.70	2.87
4031	NASDAQ	CAAS	Fri, Nov 15, 2019	2.11	2.91	2.10	2.64
4030	NASDAQ	CAAS	Thu, Nov 14, 2019	2.05	2.08	1.99	2.08
4029	NASDAQ	CAAS	Wed, Nov 13, 2019	2.08	2.08	2.01	2.07
4028	NASDAQ	CAAS	Tue, Nov 12, 2019	2.08	2.10	2.00	2.06
4027	NASDAQ	CAAS	Mon, Nov 11, 2019	1.97	2.00	1.97	2.00
4026	NASDAQ	CAAS	Fri, Nov 8, 2019	2.02	2.02	1.98	2.00
4025	NASDAQ	CAAS	Thu, Nov 7, 2019	2.00	2.06	1.97	1.97
4024	NASDAQ	CAAS	Wed, Nov 6, 2019	1.97	2.03	1.97	2.00
4023	NASDAQ	CAAS	Tue, Nov 5, 2019	1.97	2.00	1.96	2.00
4022	NASDAQ	CAAS	Mon, Nov 4, 2019	1.99	2.00	1.95	1.97
4021	NASDAQ	CAAS	Fri, Nov 1, 2019	2.00	2.00	1.97	1.97
4020	NASDAQ	CAAS	Thu, Oct 31, 2019	1.98	1.99	1.94	1.99
4019	NASDAQ	CAAS	Wed, Oct 30, 2019	1.98	1.98	1.88	1.94
4018	NASDAQ	CAAS	Tue, Oct 29, 2019	1.99	1.99	1.95	1.95
4017	NASDAQ	CAAS	Mon, Oct 28, 2019	1.88	1.99	1.88	1.94
4016	NASDAQ	CAAS	Fri, Oct 25, 2019	1.87	1.92	1.87	1.88
4015	NASDAQ	CAAS	Thu, Oct 24, 2019	1.87	1.94	1.87	1.87
4014	NASDAQ	CAAS	Wed, Oct 23, 2019	1.90	1.94	1.87	1.87
4013	NASDAQ	CAAS	Tue, Oct 22, 2019	1.88	1.91	1.87	1.90
4012	NASDAQ	CAAS	Mon, Oct 21, 2019	1.88	1.89	1.87	1.87
4011	NASDAQ	CAAS	Fri, Oct 18, 2019	1.89	1.90	1.87	1.87
4010	NASDAQ	CAAS	Thu, Oct 17, 2019	1.91	1.94	1.87	1.91
4009	NASDAQ	CAAS	Wed, Oct 16, 2019	1.92	1.96	1.92	1.95
4008	NASDAQ	CAAS	Tue, Oct 15, 2019	1.94	1.94	1.90	1.93
4007	NASDAQ	CAAS	Mon, Oct 14, 2019	1.90	1.95	1.90	1.92
4006	NASDAQ	CAAS	Fri, Oct 11, 2019	1.95	1.97	1.93	1.93
4005	NASDAQ	CAAS	Thu, Oct 10, 2019	1.92	1.92	1.90	1.92
4004	NASDAQ	CAAS	Wed, Oct 9, 2019	1.90	1.91	1.87	1.90
4003	NASDAQ	CAAS	Tue, Oct 8, 2019	1.94	1.98	1.81	1.94
4002	NASDAQ	CAAS	Mon, Oct 7, 2019	1.94	1.97	1.94	1.95
4001	NASDAQ	CAAS	Fri, Oct 4, 2019	2.03	2.04	1.95	1.96
4000	NASDAQ	CAAS	Thu, Oct 3, 2019	1.94	2.02	1.94	2.02
3999	NASDAQ	CAAS	Wed, Oct 2, 2019	1.97	2.00	1.95	2.00
3998	NASDAQ	CAAS	Tue, Oct 1, 2019	2.07	2.15	2.06	2.07
3997	NASDAQ	CAAS	Mon, Sep 30, 2019	2.12	2.13	1.99	2.04
3996	NASDAQ	CAAS	Fri, Sep 27, 2019	1.91	2.03	1.91	2.01
3995	NASDAQ	CAAS	Thu, Sep 26, 2019	2.04	2.04	1.92	1.93
3994	NASDAQ	CAAS	Wed, Sep 25, 2019	2.14	2.14	2.01	2.02
3993	NASDAQ	CAAS	Tue, Sep 24, 2019	2.10	2.13	2.10	2.12
3992	NASDAQ	CAAS	Mon, Sep 23, 2019	2.22	2.23	2.11	2.12
3991	NASDAQ	CAAS	Fri, Sep 20, 2019	2.26	2.27	2.25	2.25
3990	NASDAQ	CAAS	Thu, Sep 19, 2019	2.25	2.25	2.15	2.25
3989	NASDAQ	CAAS	Wed, Sep 18, 2019	2.25	2.29	2.20	2.20
3988	NASDAQ	CAAS	Tue, Sep 17, 2019	2.29	2.29	2.12	2.17
3987	NASDAQ	CAAS	Mon, Sep 16, 2019	2.28	2.29	2.21	2.27
3986	NASDAQ	CAAS	Fri, Sep 13, 2019	2.17	2.28	2.17	2.26
3985	NASDAQ	CAAS	Thu, Sep 12, 2019	2.29	2.36	2.18	2.24
3984	NASDAQ	CAAS	Wed, Sep 11, 2019	2.04	2.41	2.03	2.29
3983	NASDAQ	CAAS	Tue, Sep 10, 2019	1.84	2.00	1.84	2.00
3982	NASDAQ	CAAS	Mon, Sep 9, 2019	1.81	1.85	1.74	1.74
3981	NASDAQ	CAAS	Fri, Sep 6, 2019	1.85	1.90	1.81	1.81
3980	NASDAQ	CAAS	Thu, Sep 5, 2019	1.87	1.89	1.85	1.86
3979	NASDAQ	CAAS	Wed, Sep 4, 2019	1.85	1.94	1.85	1.85
3978	NASDAQ	CAAS	Tue, Sep 3, 2019	1.90	1.92	1.84	1.84
3977	NASDAQ	CAAS	Fri, Aug 30, 2019	1.96	2.00	1.87	1.92
3976	NASDAQ	CAAS	Thu, Aug 29, 2019	1.99	2.00	1.87	1.87
3975	NASDAQ	CAAS	Wed, Aug 28, 2019	1.93	1.94	1.90	1.92
3974	NASDAQ	CAAS	Tue, Aug 27, 2019	1.89	1.92	1.88	1.90
3973	NASDAQ	CAAS	Mon, Aug 26, 2019	1.85	1.89	1.85	1.87
3972	NASDAQ	CAAS	Fri, Aug 23, 2019	1.90	1.92	1.78	1.79
3971	NASDAQ	CAAS	Thu, Aug 22, 2019	1.91	1.92	1.91	1.92
3970	NASDAQ	CAAS	Wed, Aug 21, 2019	1.95	1.95	1.83	1.87
3969	NASDAQ	CAAS	Tue, Aug 20, 2019	1.83	1.95	1.75	1.95
3968	NASDAQ	CAAS	Mon, Aug 19, 2019	1.84	2.00	1.84	1.87
3967	NASDAQ	CAAS	Fri, Aug 16, 2019	1.93	1.97	1.70	1.83
3966	NASDAQ	CAAS	Thu, Aug 15, 2019	1.94	2.01	1.86	2.01
3965	NASDAQ	CAAS	Wed, Aug 14, 2019	2.00	2.09	1.94	1.97
3964	NASDAQ	CAAS	Tue, Aug 13, 2019	1.98	2.00	1.94	1.98
3963	NASDAQ	CAAS	Mon, Aug 12, 2019	2.13	2.14	1.90	1.98
3962	NASDAQ	CAAS	Fri, Aug 9, 2019	2.10	2.10	1.97	2.06
3961	NASDAQ	CAAS	Thu, Aug 8, 2019	2.00	2.15	1.94	2.15
3960	NASDAQ	CAAS	Wed, Aug 7, 2019	2.20	2.20	2.01	2.01
3959	NASDAQ	CAAS	Tue, Aug 6, 2019	2.15	2.23	2.00	2.20
3958	NASDAQ	CAAS	Mon, Aug 5, 2019	2.20	2.20	2.00	2.13
3957	NASDAQ	CAAS	Fri, Aug 2, 2019	2.20	2.27	2.14	2.18
3956	NASDAQ	CAAS	Thu, Aug 1, 2019	2.17	2.26	2.16	2.25
3955	NASDAQ	CAAS	Wed, Jul 31, 2019	2.20	2.27	2.13	2.24
3954	NASDAQ	CAAS	Tue, Jul 30, 2019	2.18	2.28	2.18	2.20
3953	NASDAQ	CAAS	Mon, Jul 29, 2019	2.19	2.25	2.11	2.20
3952	NASDAQ	CAAS	Fri, Jul 26, 2019	2.21	2.27	2.15	2.18
3951	NASDAQ	CAAS	Thu, Jul 25, 2019	2.20	2.25	2.20	2.22
3950	NASDAQ	CAAS	Wed, Jul 24, 2019	2.20	2.26	2.20	2.23
3949	NASDAQ	CAAS	Tue, Jul 23, 2019	2.16	2.26	2.15	2.16
3948	NASDAQ	CAAS	Mon, Jul 22, 2019	2.18	2.20	2.16	2.19
3947	NASDAQ	CAAS	Fri, Jul 19, 2019	2.16	2.28	2.15	2.28
3946	NASDAQ	CAAS	Thu, Jul 18, 2019	2.23	2.23	2.08	2.14
3945	NASDAQ	CAAS	Wed, Jul 17, 2019	2.25	2.26	2.21	2.21
3944	NASDAQ	CAAS	Tue, Jul 16, 2019	2.29	2.30	2.22	2.28
3943	NASDAQ	CAAS	Mon, Jul 15, 2019	2.31	2.33	2.29	2.30
3942	NASDAQ	CAAS	Fri, Jul 12, 2019	2.37	2.37	2.30	2.30
3941	NASDAQ	CAAS	Thu, Jul 11, 2019	2.36	2.36	2.31	2.34
3940	NASDAQ	CAAS	Wed, Jul 10, 2019	2.38	2.38	2.30	2.31
3939	NASDAQ	CAAS	Tue, Jul 9, 2019	2.40	2.49	2.37	2.44
3938	NASDAQ	CAAS	Mon, Jul 8, 2019	2.51	2.51	2.35	2.35
3937	NASDAQ	CAAS	Fri, Jul 5, 2019	2.35	2.47	2.35	2.46
3936	NASDAQ	CAAS	Wed, Jul 3, 2019	2.41	2.41	2.35	2.35
3935	NASDAQ	CAAS	Tue, Jul 2, 2019	2.32	2.45	2.32	2.35
3934	NASDAQ	CAAS	Mon, Jul 1, 2019	2.47	2.50	2.35	2.38
3933	NASDAQ	CAAS	Fri, Jun 28, 2019	2.29	2.39	2.25	2.39
3932	NASDAQ	CAAS	Thu, Jun 27, 2019	2.44	2.50	2.30	2.31
3931	NASDAQ	CAAS	Wed, Jun 26, 2019	2.21	2.49	2.21	2.41
3930	NASDAQ	CAAS	Tue, Jun 25, 2019	2.27	2.31	2.18	2.27
3929	NASDAQ	CAAS	Mon, Jun 24, 2019	2.24	2.33	2.21	2.32
3928	NASDAQ	CAAS	Fri, Jun 21, 2019	2.30	2.30	2.23	2.23
3927	NASDAQ	CAAS	Thu, Jun 20, 2019	2.29	2.30	2.14	2.22
3926	NASDAQ	CAAS	Wed, Jun 19, 2019	2.20	2.28	2.14	2.28
3925	NASDAQ	CAAS	Tue, Jun 18, 2019	2.21	2.26	2.13	2.24
3924	NASDAQ	CAAS	Mon, Jun 17, 2019	2.15	2.18	2.15	2.18
3923	NASDAQ	CAAS	Fri, Jun 14, 2019	2.17	2.17	2.10	2.14
3922	NASDAQ	CAAS	Thu, Jun 13, 2019	2.15	2.21	2.10	2.15
3921	NASDAQ	CAAS	Wed, Jun 12, 2019	2.20	2.22	2.14	2.19
3920	NASDAQ	CAAS	Tue, Jun 11, 2019	2.22	2.25	2.15	2.15
3919	NASDAQ	CAAS	Mon, Jun 10, 2019	2.06	2.20	2.06	2.17
3918	NASDAQ	CAAS	Fri, Jun 7, 2019	2.10	2.10	2.01	2.10
3917	NASDAQ	CAAS	Thu, Jun 6, 2019	2.18	2.20	2.05	2.08
3916	NASDAQ	CAAS	Wed, Jun 5, 2019	2.28	2.29	2.16	2.16
3915	NASDAQ	CAAS	Tue, Jun 4, 2019	2.51	2.51	2.23	2.31
3914	NASDAQ	CAAS	Mon, Jun 3, 2019	2.29	2.45	2.16	2.18
3913	NASDAQ	CAAS	Fri, May 31, 2019	2.22	2.29	2.19	2.29
3912	NASDAQ	CAAS	Thu, May 30, 2019	2.24	2.25	2.23	2.25
3911	NASDAQ	CAAS	Wed, May 29, 2019	2.20	2.34	2.20	2.25
3910	NASDAQ	CAAS	Tue, May 28, 2019	2.42	2.45	2.34	2.36
3909	NASDAQ	CAAS	Fri, May 24, 2019	2.53	2.64	2.38	2.46
3908	NASDAQ	CAAS	Thu, May 23, 2019	2.50	2.51	2.42	2.42
3907	NASDAQ	CAAS	Wed, May 22, 2019	2.44	2.58	2.44	2.45
3906	NASDAQ	CAAS	Tue, May 21, 2019	2.41	2.59	2.41	2.45
3905	NASDAQ	CAAS	Mon, May 20, 2019	2.56	2.59	2.41	2.42
3904	NASDAQ	CAAS	Fri, May 17, 2019	2.51	2.59	2.45	2.57
3903	NASDAQ	CAAS	Thu, May 16, 2019	2.58	2.67	2.50	2.50
3902	NASDAQ	CAAS	Wed, May 15, 2019	2.56	2.63	2.50	2.53
3901	NASDAQ	CAAS	Tue, May 14, 2019	2.52	2.60	2.45	2.45
3900	NASDAQ	CAAS	Mon, May 13, 2019	2.50	2.63	2.50	2.52
3899	NASDAQ	CAAS	Fri, May 10, 2019	2.56	2.60	2.51	2.52
3898	NASDAQ	CAAS	Thu, May 9, 2019	2.60	2.60	2.50	2.59
3897	NASDAQ	CAAS	Wed, May 8, 2019	2.56	2.72	2.56	2.58
3896	NASDAQ	CAAS	Tue, May 7, 2019	2.74	2.76	2.56	2.58
3895	NASDAQ	CAAS	Mon, May 6, 2019	2.76	2.78	2.68	2.78
3894	NASDAQ	CAAS	Fri, May 3, 2019	2.79	2.79	2.73	2.79
3893	NASDAQ	CAAS	Thu, May 2, 2019	2.76	2.79	2.70	2.75
3892	NASDAQ	CAAS	Wed, May 1, 2019	2.77	2.85	2.70	2.79
3891	NASDAQ	CAAS	Tue, Apr 30, 2019	2.86	2.86	2.72	2.72
3890	NASDAQ	CAAS	Mon, Apr 29, 2019	2.73	2.91	2.71	2.71
3889	NASDAQ	CAAS	Fri, Apr 26, 2019	2.82	2.86	2.80	2.80
3888	NASDAQ	CAAS	Thu, Apr 25, 2019	3.02	3.14	2.82	2.85
3887	NASDAQ	CAAS	Wed, Apr 24, 2019	2.91	2.98	2.91	2.94
3886	NASDAQ	CAAS	Tue, Apr 23, 2019	2.91	2.96	2.90	2.93
3885	NASDAQ	CAAS	Mon, Apr 22, 2019	2.97	2.97	2.88	2.90
3884	NASDAQ	CAAS	Thu, Apr 18, 2019	2.91	2.99	2.91	2.91
3883	NASDAQ	CAAS	Wed, Apr 17, 2019	2.92	3.09	2.92	3.00
3882	NASDAQ	CAAS	Tue, Apr 16, 2019	2.80	2.98	2.80	2.98
3881	NASDAQ	CAAS	Mon, Apr 15, 2019	3.01	3.01	2.80	2.85
3880	NASDAQ	CAAS	Fri, Apr 12, 2019	3.05	3.09	3.01	3.01
3879	NASDAQ	CAAS	Thu, Apr 11, 2019	3.10	3.10	3.03	3.06
3878	NASDAQ	CAAS	Wed, Apr 10, 2019	3.09	3.15	3.07	3.12
3877	NASDAQ	CAAS	Tue, Apr 9, 2019	3.03	3.10	3.02	3.09
3876	NASDAQ	CAAS	Mon, Apr 8, 2019	3.06	3.13	3.00	3.00
3875	NASDAQ	CAAS	Fri, Apr 5, 2019	3.15	3.22	3.07	3.12
3874	NASDAQ	CAAS	Thu, Apr 4, 2019	3.20	3.29	3.17	3.22
3873	NASDAQ	CAAS	Wed, Apr 3, 2019	3.21	3.28	3.12	3.23
3872	NASDAQ	CAAS	Tue, Apr 2, 2019	3.30	3.30	3.12	3.20
3871	NASDAQ	CAAS	Mon, Apr 1, 2019	3.25	3.42	3.12	3.30
3870	NASDAQ	CAAS	Fri, Mar 29, 2019	3.25	3.40	3.22	3.22
3869	NASDAQ	CAAS	Thu, Mar 28, 2019	3.20	3.28	3.04	3.20
3868	NASDAQ	CAAS	Wed, Mar 27, 2019	3.33	3.63	3.28	3.30
3867	NASDAQ	CAAS	Tue, Mar 26, 2019	3.34	3.46	3.21	3.24
3866	NASDAQ	CAAS	Mon, Mar 25, 2019	3.40	3.42	3.25	3.35
3865	NASDAQ	CAAS	Fri, Mar 22, 2019	3.61	3.62	3.40	3.45
3864	NASDAQ	CAAS	Thu, Mar 21, 2019	3.88	3.88	3.56	3.62
3863	NASDAQ	CAAS	Wed, Mar 20, 2019	3.97	3.97	3.81	3.91
3862	NASDAQ	CAAS	Tue, Mar 19, 2019	4.02	4.15	3.80	3.94
3861	NASDAQ	CAAS	Mon, Mar 18, 2019	4.22	4.22	3.97	4.01
3860	NASDAQ	CAAS	Fri, Mar 15, 2019	3.92	4.15	3.92	4.08
3859	NASDAQ	CAAS	Thu, Mar 14, 2019	3.80	3.89	3.74	3.89
3858	NASDAQ	CAAS	Wed, Mar 13, 2019	3.77	3.77	3.62	3.75
3857	NASDAQ	CAAS	Tue, Mar 12, 2019	3.70	3.87	3.70	3.78
3856	NASDAQ	CAAS	Mon, Mar 11, 2019	3.97	4.09	3.59	3.71
3855	NASDAQ	CAAS	Fri, Mar 8, 2019	4.00	4.06	3.75	3.90
3854	NASDAQ	CAAS	Thu, Mar 7, 2019	4.28	4.28	3.91	3.97
3853	NASDAQ	CAAS	Wed, Mar 6, 2019	4.53	5.00	4.04	4.18
3852	NASDAQ	CAAS	Tue, Mar 5, 2019	3.91	4.05	3.75	4.02
3851	NASDAQ	CAAS	Mon, Mar 4, 2019	3.75	4.13	3.75	3.84
3850	NASDAQ	CAAS	Fri, Mar 1, 2019	3.45	3.84	3.38	3.63
3849	NASDAQ	CAAS	Thu, Feb 28, 2019	3.50	3.58	3.36	3.44
3848	NASDAQ	CAAS	Wed, Feb 27, 2019	3.65	3.70	3.36	3.50
3847	NASDAQ	CAAS	Tue, Feb 26, 2019	3.20	3.83	3.15	3.65
3846	NASDAQ	CAAS	Mon, Feb 25, 2019	3.15	3.33	3.13	3.17
3845	NASDAQ	CAAS	Fri, Feb 22, 2019	3.05	3.21	3.04	3.12
3844	NASDAQ	CAAS	Thu, Feb 21, 2019	3.06	3.23	3.01	3.05
3843	NASDAQ	CAAS	Wed, Feb 20, 2019	3.10	3.35	3.01	3.08
3842	NASDAQ	CAAS	Tue, Feb 19, 2019	3.17	3.36	3.00	3.10
3841	NASDAQ	CAAS	Fri, Feb 15, 2019	3.47	3.47	3.15	3.18
3840	NASDAQ	CAAS	Thu, Feb 14, 2019	2.83	3.53	2.78	3.52
3839	NASDAQ	CAAS	Wed, Feb 13, 2019	2.87	2.87	2.79	2.84
3838	NASDAQ	CAAS	Tue, Feb 12, 2019	2.90	2.91	2.81	2.87
3837	NASDAQ	CAAS	Mon, Feb 11, 2019	2.81	2.94	2.75	2.86
3836	NASDAQ	CAAS	Fri, Feb 8, 2019	2.83	2.87	2.70	2.70
3835	NASDAQ	CAAS	Thu, Feb 7, 2019	2.75	2.85	2.75	2.81
3834	NASDAQ	CAAS	Wed, Feb 6, 2019	2.76	2.87	2.75	2.75
3833	NASDAQ	CAAS	Tue, Feb 5, 2019	2.76	2.76	2.72	2.75
3832	NASDAQ	CAAS	Mon, Feb 4, 2019	2.79	2.83	2.70	2.78
3831	NASDAQ	CAAS	Fri, Feb 1, 2019	2.81	2.91	2.80	2.81
3830	NASDAQ	CAAS	Thu, Jan 31, 2019	2.87	2.93	2.81	2.81
3829	NASDAQ	CAAS	Wed, Jan 30, 2019	2.87	2.92	2.87	2.88
3828	NASDAQ	CAAS	Tue, Jan 29, 2019	2.94	2.95	2.91	2.91
3827	NASDAQ	CAAS	Mon, Jan 28, 2019	2.86	2.94	2.84	2.94
3826	NASDAQ	CAAS	Fri, Jan 25, 2019	2.83	2.90	2.80	2.87
3825	NASDAQ	CAAS	Thu, Jan 24, 2019	2.88	2.88	2.70	2.82
3824	NASDAQ	CAAS	Wed, Jan 23, 2019	2.91	2.91	2.87	2.90
3823	NASDAQ	CAAS	Tue, Jan 22, 2019	2.92	2.94	2.86	2.90
3822	NASDAQ	CAAS	Fri, Jan 18, 2019	2.94	2.94	2.90	2.92
3821	NASDAQ	CAAS	Thu, Jan 17, 2019	2.90	3.03	2.88	2.92
3820	NASDAQ	CAAS	Wed, Jan 16, 2019	2.90	3.00	2.89	2.91
3819	NASDAQ	CAAS	Tue, Jan 15, 2019	2.93	2.98	2.88	2.90
3818	NASDAQ	CAAS	Mon, Jan 14, 2019	2.80	3.02	2.80	2.91
3817	NASDAQ	CAAS	Fri, Jan 11, 2019	2.73	2.84	2.73	2.80
3816	NASDAQ	CAAS	Thu, Jan 10, 2019	2.79	2.80	2.73	2.74
3815	NASDAQ	CAAS	Wed, Jan 9, 2019	2.66	2.73	2.66	2.71
3814	NASDAQ	CAAS	Tue, Jan 8, 2019	2.75	2.75	2.50	2.66
3813	NASDAQ	CAAS	Mon, Jan 7, 2019	2.66	2.75	2.50	2.65
3812	NASDAQ	CAAS	Fri, Jan 4, 2019	2.58	2.78	2.48	2.68
3811	NASDAQ	CAAS	Thu, Jan 3, 2019	2.60	2.65	2.46	2.50
3810	NASDAQ	CAAS	Wed, Jan 2, 2019	2.42	2.72	2.37	2.60
3809	NASDAQ	CAAS	Mon, Dec 31, 2018	2.48	2.65	2.42	2.44
3808	NASDAQ	CAAS	Fri, Dec 28, 2018	2.53	2.55	2.38	2.39
3807	NASDAQ	CAAS	Thu, Dec 27, 2018	2.60	2.76	2.49	2.53
3806	NASDAQ	CAAS	Wed, Dec 26, 2018	2.30	2.45	2.26	2.36
3805	NASDAQ	CAAS	Mon, Dec 24, 2018	2.43	2.45	2.35	2.37
3804	NASDAQ	CAAS	Fri, Dec 21, 2018	2.65	2.65	2.43	2.43
3803	NASDAQ	CAAS	Thu, Dec 20, 2018	2.94	2.95	2.43	2.68
3802	NASDAQ	CAAS	Wed, Dec 19, 2018	2.30	3.05	2.25	3.04
3801	NASDAQ	CAAS	Tue, Dec 18, 2018	2.23	2.26	2.11	2.14
3800	NASDAQ	CAAS	Mon, Dec 17, 2018	2.33	2.40	2.23	2.23
3799	NASDAQ	CAAS	Fri, Dec 14, 2018	2.35	2.38	2.31	2.32
3798	NASDAQ	CAAS	Thu, Dec 13, 2018	2.40	2.41	2.36	2.39
3797	NASDAQ	CAAS	Wed, Dec 12, 2018	2.53	2.53	2.44	2.47
3796	NASDAQ	CAAS	Tue, Dec 11, 2018	2.37	2.57	2.37	2.54
3795	NASDAQ	CAAS	Mon, Dec 10, 2018	2.45	2.45	2.35	2.35
3794	NASDAQ	CAAS	Fri, Dec 7, 2018	2.35	2.60	2.33	2.45
3793	NASDAQ	CAAS	Thu, Dec 6, 2018	2.30	2.38	2.24	2.25
3792	NASDAQ	CAAS	Tue, Dec 4, 2018	2.38	2.39	2.32	2.37
3791	NASDAQ	CAAS	Mon, Dec 3, 2018	2.36	2.42	2.33	2.39
3790	NASDAQ	CAAS	Fri, Nov 30, 2018	2.22	2.46	2.22	2.30
3789	NASDAQ	CAAS	Thu, Nov 29, 2018	2.48	2.48	2.20	2.27
3788	NASDAQ	CAAS	Wed, Nov 28, 2018	2.60	2.60	2.45	2.50
3787	NASDAQ	CAAS	Tue, Nov 27, 2018	2.25	2.60	2.24	2.60
3786	NASDAQ	CAAS	Mon, Nov 26, 2018	2.18	2.38	2.18	2.20
3785	NASDAQ	CAAS	Fri, Nov 23, 2018	2.02	2.22	2.01	2.18
3784	NASDAQ	CAAS	Wed, Nov 21, 2018	2.04	2.05	2.02	2.03
3783	NASDAQ	CAAS	Tue, Nov 20, 2018	2.06	2.11	2.03	2.04
3782	NASDAQ	CAAS	Mon, Nov 19, 2018	2.06	2.09	2.06	2.07
3781	NASDAQ	CAAS	Fri, Nov 16, 2018	2.08	2.12	2.07	2.07
3780	NASDAQ	CAAS	Thu, Nov 15, 2018	2.12	2.13	2.10	2.10
3779	NASDAQ	CAAS	Wed, Nov 14, 2018	2.00	2.22	2.00	2.11
3778	NASDAQ	CAAS	Tue, Nov 13, 2018	2.16	2.18	2.00	2.00
3777	NASDAQ	CAAS	Mon, Nov 12, 2018	2.18	2.31	2.17	2.17
3776	NASDAQ	CAAS	Fri, Nov 9, 2018	2.45	2.49	2.20	2.21
3775	NASDAQ	CAAS	Thu, Nov 8, 2018	2.48	2.48	2.16	2.41
3774	NASDAQ	CAAS	Wed, Nov 7, 2018	2.50	2.56	2.48	2.48
3773	NASDAQ	CAAS	Tue, Nov 6, 2018	2.45	2.52	2.45	2.49
3772	NASDAQ	CAAS	Mon, Nov 5, 2018	2.60	2.60	2.44	2.47
3771	NASDAQ	CAAS	Fri, Nov 2, 2018	2.64	2.64	2.56	2.60
3770	NASDAQ	CAAS	Thu, Nov 1, 2018	2.59	2.68	2.57	2.65
3769	NASDAQ	CAAS	Wed, Oct 31, 2018	2.56	2.63	2.56	2.57
3768	NASDAQ	CAAS	Tue, Oct 30, 2018	2.52	2.63	2.52	2.53
3767	NASDAQ	CAAS	Mon, Oct 29, 2018	2.75	3.05	2.50	2.53
3766	NASDAQ	CAAS	Fri, Oct 26, 2018	2.83	2.83	2.60	2.66
3765	NASDAQ	CAAS	Thu, Oct 25, 2018	3.00	3.02	2.89	2.93
3764	NASDAQ	CAAS	Wed, Oct 24, 2018	3.00	3.11	3.00	3.02
3763	NASDAQ	CAAS	Tue, Oct 23, 2018	3.05	3.13	3.01	3.01
3762	NASDAQ	CAAS	Mon, Oct 22, 2018	3.14	3.14	3.05	3.05
3761	NASDAQ	CAAS	Fri, Oct 19, 2018	3.34	3.34	3.11	3.16
3760	NASDAQ	CAAS	Thu, Oct 18, 2018	3.04	3.29	3.04	3.08
3759	NASDAQ	CAAS	Wed, Oct 17, 2018	3.01	3.04	3.00	3.04
3758	NASDAQ	CAAS	Tue, Oct 16, 2018	3.06	3.10	3.01	3.03
3757	NASDAQ	CAAS	Mon, Oct 15, 2018	3.25	3.25	3.01	3.02
3756	NASDAQ	CAAS	Fri, Oct 12, 2018	3.29	3.29	3.11	3.22
3755	NASDAQ	CAAS	Thu, Oct 11, 2018	3.27	3.32	3.27	3.31
3754	NASDAQ	CAAS	Wed, Oct 10, 2018	3.46	3.46	3.26	3.26
3753	NASDAQ	CAAS	Tue, Oct 9, 2018	3.44	3.51	3.44	3.51
3752	NASDAQ	CAAS	Mon, Oct 8, 2018	3.52	3.56	3.45	3.46
3751	NASDAQ	CAAS	Fri, Oct 5, 2018	3.50	3.57	3.50	3.51
3750	NASDAQ	CAAS	Thu, Oct 4, 2018	3.55	3.66	3.51	3.51
3749	NASDAQ	CAAS	Wed, Oct 3, 2018	3.53	3.58	3.53	3.56
3748	NASDAQ	CAAS	Tue, Oct 2, 2018	3.52	3.55	3.50	3.50
3747	NASDAQ	CAAS	Mon, Oct 1, 2018	3.58	3.58	3.51	3.51
3746	NASDAQ	CAAS	Fri, Sep 28, 2018	0.00	0.00	0.00	3.53
3745	NASDAQ	CAAS	Thu, Sep 27, 2018	3.65	3.65	3.52	3.53
3744	NASDAQ	CAAS	Wed, Sep 26, 2018	3.58	3.62	3.51	3.58
3743	NASDAQ	CAAS	Tue, Sep 25, 2018	3.70	3.70	3.59	3.59
3742	NASDAQ	CAAS	Mon, Sep 24, 2018	3.68	3.72	3.64	3.68
3741	NASDAQ	CAAS	Fri, Sep 21, 2018	3.72	3.77	3.64	3.65
3740	NASDAQ	CAAS	Thu, Sep 20, 2018	3.64	3.75	3.64	3.75
3739	NASDAQ	CAAS	Wed, Sep 19, 2018	3.60	3.72	3.60	3.65
3738	NASDAQ	CAAS	Tue, Sep 18, 2018	3.70	3.72	3.58	3.59
3737	NASDAQ	CAAS	Mon, Sep 17, 2018	3.73	3.73	3.69	3.70
3736	NASDAQ	CAAS	Fri, Sep 14, 2018	3.69	3.82	3.69	3.70
3735	NASDAQ	CAAS	Thu, Sep 13, 2018	3.75	3.79	3.75	3.78
3734	NASDAQ	CAAS	Wed, Sep 12, 2018	3.80	3.82	3.69	3.79
3733	NASDAQ	CAAS	Tue, Sep 11, 2018	3.94	3.98	3.80	3.80
3732	NASDAQ	CAAS	Mon, Sep 10, 2018	3.90	4.07	3.90	3.93
3731	NASDAQ	CAAS	Fri, Sep 7, 2018	3.96	3.96	3.90	3.91
3730	NASDAQ	CAAS	Thu, Sep 6, 2018	4.10	4.11	3.97	3.97
3729	NASDAQ	CAAS	Wed, Sep 5, 2018	4.24	4.24	4.05	4.15
3728	NASDAQ	CAAS	Tue, Sep 4, 2018	4.20	4.27	4.15	4.26
3727	NASDAQ	CAAS	Fri, Aug 31, 2018	4.17	4.25	4.15	4.23
3726	NASDAQ	CAAS	Thu, Aug 30, 2018	4.14	4.18	4.10	4.17
3725	NASDAQ	CAAS	Wed, Aug 29, 2018	4.15	4.19	4.05	4.17
3724	NASDAQ	CAAS	Tue, Aug 28, 2018	3.87	4.15	3.87	4.15
3723	NASDAQ	CAAS	Mon, Aug 27, 2018	4.04	4.04	3.84	3.98
3722	NASDAQ	CAAS	Fri, Aug 24, 2018	3.84	4.08	3.84	4.05
3721	NASDAQ	CAAS	Thu, Aug 23, 2018	3.90	4.08	3.82	4.07
3720	NASDAQ	CAAS	Wed, Aug 22, 2018	4.02	4.02	3.96	4.02
3719	NASDAQ	CAAS	Tue, Aug 21, 2018	3.95	4.10	3.92	4.02
3718	NASDAQ	CAAS	Mon, Aug 20, 2018	3.71	4.00	3.70	3.95
3717	NASDAQ	CAAS	Fri, Aug 17, 2018	3.86	3.86	3.69	3.75
3716	NASDAQ	CAAS	Thu, Aug 16, 2018	3.85	3.94	3.81	3.90
3715	NASDAQ	CAAS	Wed, Aug 15, 2018	3.79	3.84	3.77	3.82
3714	NASDAQ	CAAS	Tue, Aug 14, 2018	3.70	3.84	3.70	3.84
3713	NASDAQ	CAAS	Mon, Aug 13, 2018	3.80	3.88	3.64	3.80
3712	NASDAQ	CAAS	Fri, Aug 10, 2018	3.84	3.92	3.75	3.84
3711	NASDAQ	CAAS	Thu, Aug 9, 2018	4.00	4.23	3.85	3.90
3710	NASDAQ	CAAS	Wed, Aug 8, 2018	4.35	4.47	4.35	4.42
3709	NASDAQ	CAAS	Tue, Aug 7, 2018	4.37	4.42	4.27	4.40
3708	NASDAQ	CAAS	Mon, Aug 6, 2018	4.46	4.46	4.28	4.38
3707	NASDAQ	CAAS	Fri, Aug 3, 2018	4.34	4.45	4.34	4.45
3706	NASDAQ	CAAS	Thu, Aug 2, 2018	4.15	4.34	4.15	4.31
3705	NASDAQ	CAAS	Wed, Aug 1, 2018	4.15	4.17	4.06	4.15
3704	NASDAQ	CAAS	Tue, Jul 31, 2018	4.19	4.23	4.10	4.11
3703	NASDAQ	CAAS	Mon, Jul 30, 2018	4.12	4.19	4.10	4.11
3702	NASDAQ	CAAS	Fri, Jul 27, 2018	4.11	4.12	4.10	4.11
3701	NASDAQ	CAAS	Thu, Jul 26, 2018	4.00	4.10	4.00	4.10
3700	NASDAQ	CAAS	Wed, Jul 25, 2018	4.04	4.04	4.00	4.00
3699	NASDAQ	CAAS	Tue, Jul 24, 2018	4.09	4.09	4.04	4.04
3698	NASDAQ	CAAS	Mon, Jul 23, 2018	4.10	4.10	4.03	4.04
3697	NASDAQ	CAAS	Fri, Jul 20, 2018	4.09	4.12	4.04	4.05
3696	NASDAQ	CAAS	Thu, Jul 19, 2018	4.15	4.18	4.06	4.11
3695	NASDAQ	CAAS	Wed, Jul 18, 2018	4.10	4.10	4.02	4.05
3694	NASDAQ	CAAS	Tue, Jul 17, 2018	4.10	4.15	4.01	4.08
3693	NASDAQ	CAAS	Mon, Jul 16, 2018	4.04	4.23	4.02	4.07
3692	NASDAQ	CAAS	Fri, Jul 13, 2018	4.08	4.19	4.04	4.06
3691	NASDAQ	CAAS	Thu, Jul 12, 2018	4.10	4.11	4.04	4.11
3690	NASDAQ	CAAS	Wed, Jul 11, 2018	4.09	4.09	4.01	4.08
3689	NASDAQ	CAAS	Tue, Jul 10, 2018	4.04	4.11	4.04	4.05
3688	NASDAQ	CAAS	Mon, Jul 9, 2018	4.16	4.16	4.03	4.03
3687	NASDAQ	CAAS	Fri, Jul 6, 2018	4.19	4.38	4.06	4.11
3686	NASDAQ	CAAS	Thu, Jul 5, 2018	4.11	4.21	4.05	4.21
3685	NASDAQ	CAAS	Tue, Jul 3, 2018	4.29	4.29	4.07	4.07
3684	NASDAQ	CAAS	Mon, Jul 2, 2018	4.31	4.31	4.15	4.15
3683	NASDAQ	CAAS	Fri, Jun 29, 2018	4.13	4.44	4.09	4.32
3682	NASDAQ	CAAS	Thu, Jun 28, 2018	4.11	4.14	4.10	4.10
3681	NASDAQ	CAAS	Wed, Jun 27, 2018	4.26	4.26	4.10	4.11
3680	NASDAQ	CAAS	Tue, Jun 26, 2018	4.23	4.30	4.15	4.28
3679	NASDAQ	CAAS	Mon, Jun 25, 2018	4.22	4.37	4.21	4.28
3678	NASDAQ	CAAS	Fri, Jun 22, 2018	4.31	4.31	4.23	4.23
3677	NASDAQ	CAAS	Thu, Jun 21, 2018	4.28	4.35	4.25	4.30
3676	NASDAQ	CAAS	Wed, Jun 20, 2018	4.35	4.42	4.34	4.40
3675	NASDAQ	CAAS	Tue, Jun 19, 2018	4.34	4.40	4.31	4.37
3674	NASDAQ	CAAS	Mon, Jun 18, 2018	4.32	4.44	4.32	4.42
3673	NASDAQ	CAAS	Fri, Jun 15, 2018	4.33	4.40	4.33	4.36
3672	NASDAQ	CAAS	Thu, Jun 14, 2018	4.28	4.39	4.28	4.36
3671	NASDAQ	CAAS	Wed, Jun 13, 2018	4.26	4.33	4.26	4.28
3670	NASDAQ	CAAS	Tue, Jun 12, 2018	4.27	4.35	4.25	4.27
3669	NASDAQ	CAAS	Mon, Jun 11, 2018	4.23	4.30	4.23	4.26
3668	NASDAQ	CAAS	Fri, Jun 8, 2018	4.35	4.35	4.24	4.28
3667	NASDAQ	CAAS	Thu, Jun 7, 2018	4.25	4.42	4.25	4.38
3666	NASDAQ	CAAS	Wed, Jun 6, 2018	4.50	4.57	4.30	4.30
3665	NASDAQ	CAAS	Tue, Jun 5, 2018	4.56	4.56	4.50	4.52
3664	NASDAQ	CAAS	Mon, Jun 4, 2018	4.52	4.59	4.52	4.55
3663	NASDAQ	CAAS	Fri, Jun 1, 2018	4.52	4.58	4.52	4.55
3662	NASDAQ	CAAS	Thu, May 31, 2018	4.52	4.60	4.52	4.55
3661	NASDAQ	CAAS	Wed, May 30, 2018	4.57	4.60	4.50	4.58
3660	NASDAQ	CAAS	Tue, May 29, 2018	4.59	4.61	4.52	4.53
3659	NASDAQ	CAAS	Fri, May 25, 2018	4.54	4.60	4.51	4.54
3658	NASDAQ	CAAS	Thu, May 24, 2018	4.47	4.70	4.47	4.55
3657	NASDAQ	CAAS	Wed, May 23, 2018	4.72	4.74	4.64	4.73
3656	NASDAQ	CAAS	Tue, May 22, 2018	4.66	4.69	4.53	4.59
3655	NASDAQ	CAAS	Mon, May 21, 2018	4.64	4.75	4.54	4.66
3654	NASDAQ	CAAS	Fri, May 18, 2018	4.50	4.70	4.50	4.67
3653	NASDAQ	CAAS	Thu, May 17, 2018	4.42	4.56	4.39	4.42
3652	NASDAQ	CAAS	Wed, May 16, 2018	4.28	4.46	4.26	4.39
3651	NASDAQ	CAAS	Tue, May 15, 2018	4.27	4.32	4.25	4.25
3650	NASDAQ	CAAS	Mon, May 14, 2018	4.23	4.34	4.23	4.25
3649	NASDAQ	CAAS	Fri, May 11, 2018	4.36	4.43	4.17	4.23
3648	NASDAQ	CAAS	Thu, May 10, 2018	4.11	4.38	4.11	4.34
3647	NASDAQ	CAAS	Wed, May 9, 2018	4.22	4.22	4.10	4.11
3646	NASDAQ	CAAS	Tue, May 8, 2018	4.29	4.29	4.20	4.20
3645	NASDAQ	CAAS	Mon, May 7, 2018	4.28	4.30	4.25	4.25
3644	NASDAQ	CAAS	Fri, May 4, 2018	4.26	4.32	4.26	4.30
3643	NASDAQ	CAAS	Thu, May 3, 2018	4.26	4.28	4.25	4.27
3642	NASDAQ	CAAS	Wed, May 2, 2018	4.28	4.29	4.23	4.27
3641	NASDAQ	CAAS	Tue, May 1, 2018	4.25	4.25	4.22	4.25
3640	NASDAQ	CAAS	Mon, Apr 30, 2018	4.30	4.47	4.19	4.27
3639	NASDAQ	CAAS	Fri, Apr 27, 2018	4.30	4.50	4.27	4.30
3638	NASDAQ	CAAS	Thu, Apr 26, 2018	4.31	4.32	4.28	4.29
3637	NASDAQ	CAAS	Wed, Apr 25, 2018	4.36	4.43	4.28	4.28
3636	NASDAQ	CAAS	Tue, Apr 24, 2018	4.44	4.44	4.31	4.31
3635	NASDAQ	CAAS	Mon, Apr 23, 2018	4.38	4.48	4.37	4.39
3634	NASDAQ	CAAS	Fri, Apr 20, 2018	4.49	4.49	4.36	4.36
3633	NASDAQ	CAAS	Thu, Apr 19, 2018	4.38	4.52	4.30	4.46
3632	NASDAQ	CAAS	Wed, Apr 18, 2018	4.44	4.52	4.35	4.39
3631	NASDAQ	CAAS	Tue, Apr 17, 2018	4.36	4.55	4.36	4.50
3630	NASDAQ	CAAS	Mon, Apr 16, 2018	4.04	4.42	4.04	4.40
3629	NASDAQ	CAAS	Fri, Apr 13, 2018	4.17	4.33	4.04	4.04
3628	NASDAQ	CAAS	Thu, Apr 12, 2018	4.23	4.26	4.11	4.17
3627	NASDAQ	CAAS	Wed, Apr 11, 2018	4.15	4.27	4.09	4.27
3626	NASDAQ	CAAS	Tue, Apr 10, 2018	4.30	4.35	4.15	4.15
3625	NASDAQ	CAAS	Mon, Apr 9, 2018	4.35	4.35	4.29	4.29
3624	NASDAQ	CAAS	Fri, Apr 6, 2018	4.29	4.37	4.29	4.35
3623	NASDAQ	CAAS	Thu, Apr 5, 2018	4.29	4.33	4.26	4.26
3622	NASDAQ	CAAS	Wed, Apr 4, 2018	4.27	4.34	4.27	4.32
3621	NASDAQ	CAAS	Tue, Apr 3, 2018	4.27	4.31	4.27	4.30
3620	NASDAQ	CAAS	Mon, Apr 2, 2018	4.46	4.46	4.28	4.31
3619	NASDAQ	CAAS	Thu, Mar 29, 2018	4.60	4.70	4.30	4.69
3618	NASDAQ	CAAS	Wed, Mar 28, 2018	4.63	4.70	4.60	4.69
3617	NASDAQ	CAAS	Tue, Mar 27, 2018	4.69	4.70	4.65	4.69
3616	NASDAQ	CAAS	Mon, Mar 26, 2018	4.64	4.74	4.61	4.66
3615	NASDAQ	CAAS	Fri, Mar 23, 2018	4.55	4.75	4.55	4.64
3614	NASDAQ	CAAS	Thu, Mar 22, 2018	4.72	4.75	4.67	4.74
3613	NASDAQ	CAAS	Wed, Mar 21, 2018	4.71	4.84	4.69	4.72
3612	NASDAQ	CAAS	Tue, Mar 20, 2018	4.71	4.77	4.70	4.72
3611	NASDAQ	CAAS	Mon, Mar 19, 2018	4.62	4.76	4.61	4.67
3610	NASDAQ	CAAS	Fri, Mar 16, 2018	4.66	4.79	4.55	4.61
3609	NASDAQ	CAAS	Thu, Mar 15, 2018	4.70	4.81	4.62	4.66
3608	NASDAQ	CAAS	Wed, Mar 14, 2018	4.71	4.75	4.61	4.70
3607	NASDAQ	CAAS	Tue, Mar 13, 2018	4.79	4.79	4.66	4.72
3606	NASDAQ	CAAS	Mon, Mar 12, 2018	4.69	4.75	4.61	4.69
3605	NASDAQ	CAAS	Fri, Mar 9, 2018	4.66	4.86	4.66	4.77
3604	NASDAQ	CAAS	Thu, Mar 8, 2018	4.74	4.77	4.60	4.77
3603	NASDAQ	CAAS	Wed, Mar 7, 2018	4.48	4.73	4.48	4.69
3602	NASDAQ	CAAS	Tue, Mar 6, 2018	4.65	4.74	4.52	4.71
3601	NASDAQ	CAAS	Mon, Mar 5, 2018	4.65	4.69	4.47	4.62
3600	NASDAQ	CAAS	Fri, Mar 2, 2018	4.48	4.65	4.42	4.65
3599	NASDAQ	CAAS	Thu, Mar 1, 2018	4.44	4.58	4.40	4.52
3598	NASDAQ	CAAS	Wed, Feb 28, 2018	4.42	4.46	4.40	4.45
3597	NASDAQ	CAAS	Tue, Feb 27, 2018	4.46	4.50	4.40	4.42
3596	NASDAQ	CAAS	Mon, Feb 26, 2018	4.51	4.51	4.42	4.48
3595	NASDAQ	CAAS	Fri, Feb 23, 2018	4.48	4.52	4.41	4.47
3594	NASDAQ	CAAS	Thu, Feb 22, 2018	4.50	4.50	4.40	4.40
3593	NASDAQ	CAAS	Wed, Feb 21, 2018	4.37	4.56	4.37	4.44
3592	NASDAQ	CAAS	Tue, Feb 20, 2018	4.39	4.54	4.34	4.42
3591	NASDAQ	CAAS	Fri, Feb 16, 2018	4.45	4.52	4.37	4.40
3590	NASDAQ	CAAS	Thu, Feb 15, 2018	4.39	4.68	4.39	4.43
3589	NASDAQ	CAAS	Wed, Feb 14, 2018	4.39	4.42	4.35	4.37
3588	NASDAQ	CAAS	Tue, Feb 13, 2018	4.47	4.47	4.34	4.37
3587	NASDAQ	CAAS	Mon, Feb 12, 2018	4.41	4.57	4.41	4.56
3586	NASDAQ	CAAS	Fri, Feb 9, 2018	4.58	4.58	4.31	4.39
3585	NASDAQ	CAAS	Thu, Feb 8, 2018	4.63	4.63	4.45	4.55
3584	NASDAQ	CAAS	Wed, Feb 7, 2018	4.54	4.67	4.54	4.59
3583	NASDAQ	CAAS	Tue, Feb 6, 2018	4.46	4.65	4.40	4.55
3582	NASDAQ	CAAS	Mon, Feb 5, 2018	4.56	4.59	4.40	4.45
3581	NASDAQ	CAAS	Fri, Feb 2, 2018	4.65	4.65	4.55	4.61
3580	NASDAQ	CAAS	Thu, Feb 1, 2018	4.59	4.68	4.59	4.65
3579	NASDAQ	CAAS	Wed, Jan 31, 2018	4.62	4.68	4.59	4.68
3578	NASDAQ	CAAS	Tue, Jan 30, 2018	4.65	4.65	4.61	4.61
3577	NASDAQ	CAAS	Mon, Jan 29, 2018	4.68	4.72	4.63	4.66
3576	NASDAQ	CAAS	Fri, Jan 26, 2018	4.63	4.73	4.63	4.67
3575	NASDAQ	CAAS	Thu, Jan 25, 2018	4.77	4.77	4.65	4.65
3574	NASDAQ	CAAS	Wed, Jan 24, 2018	4.78	4.82	4.71	4.71
3573	NASDAQ	CAAS	Tue, Jan 23, 2018	4.76	4.80	4.75	4.77
3572	NASDAQ	CAAS	Mon, Jan 22, 2018	4.85	4.85	4.73	4.76
3571	NASDAQ	CAAS	Fri, Jan 19, 2018	4.79	4.86	4.71	4.86
3570	NASDAQ	CAAS	Thu, Jan 18, 2018	4.74	4.87	4.71	4.73
3569	NASDAQ	CAAS	Wed, Jan 17, 2018	4.90	4.97	4.78	4.78
3568	NASDAQ	CAAS	Tue, Jan 16, 2018	4.93	5.19	4.91	4.91
3567	NASDAQ	CAAS	Fri, Jan 12, 2018	4.88	5.04	4.88	4.93
3566	NASDAQ	CAAS	Thu, Jan 11, 2018	4.88	4.94	4.85	4.86
3565	NASDAQ	CAAS	Wed, Jan 10, 2018	5.04	5.04	4.84	4.84
3564	NASDAQ	CAAS	Tue, Jan 9, 2018	5.06	5.18	5.00	5.05
3563	NASDAQ	CAAS	Mon, Jan 8, 2018	5.17	5.23	5.08	5.09
3562	NASDAQ	CAAS	Fri, Jan 5, 2018	4.84	5.20	4.80	5.17
3561	NASDAQ	CAAS	Thu, Jan 4, 2018	4.84	4.90	4.79	4.82
3560	NASDAQ	CAAS	Wed, Jan 3, 2018	4.89	4.95	4.80	4.80
3559	NASDAQ	CAAS	Tue, Jan 2, 2018	4.75	5.09	4.71	4.85
3558	NASDAQ	CAAS	Fri, Dec 29, 2017	4.72	4.84	4.70	4.80
3557	NASDAQ	CAAS	Thu, Dec 28, 2017	4.82	4.85	4.73	4.76
3556	NASDAQ	CAAS	Wed, Dec 27, 2017	4.85	4.86	4.81	4.84
3555	NASDAQ	CAAS	Tue, Dec 26, 2017	4.88	4.88	4.85	4.86
3554	NASDAQ	CAAS	Fri, Dec 22, 2017	4.92	4.92	4.89	4.89
3553	NASDAQ	CAAS	Thu, Dec 21, 2017	4.87	4.94	4.85	4.89
3552	NASDAQ	CAAS	Wed, Dec 20, 2017	4.86	4.95	4.86	4.87
3551	NASDAQ	CAAS	Tue, Dec 19, 2017	4.89	4.94	4.85	4.86
3550	NASDAQ	CAAS	Mon, Dec 18, 2017	4.73	5.02	4.73	4.92
3549	NASDAQ	CAAS	Fri, Dec 15, 2017	4.92	5.18	4.88	4.88
3548	NASDAQ	CAAS	Thu, Dec 14, 2017	4.93	4.96	4.90	4.93
3547	NASDAQ	CAAS	Wed, Dec 13, 2017	4.94	4.99	4.92	4.96
3546	NASDAQ	CAAS	Tue, Dec 12, 2017	4.95	4.95	4.92	4.92
3545	NASDAQ	CAAS	Mon, Dec 11, 2017	4.90	4.98	4.90	4.95
3544	NASDAQ	CAAS	Fri, Dec 8, 2017	4.92	4.94	4.90	4.91
3543	NASDAQ	CAAS	Thu, Dec 7, 2017	4.90	4.96	4.90	4.92
3542	NASDAQ	CAAS	Wed, Dec 6, 2017	4.95	4.97	4.90	4.91
3541	NASDAQ	CAAS	Tue, Dec 5, 2017	5.00	5.01	4.95	4.95
3540	NASDAQ	CAAS	Mon, Dec 4, 2017	5.09	5.11	4.95	4.97
3539	NASDAQ	CAAS	Fri, Dec 1, 2017	5.01	5.09	4.95	5.09
3538	NASDAQ	CAAS	Thu, Nov 30, 2017	5.00	5.02	5.00	5.02
3537	NASDAQ	CAAS	Wed, Nov 29, 2017	5.00	5.04	5.00	5.00
3536	NASDAQ	CAAS	Tue, Nov 28, 2017	5.00	5.06	5.00	5.01
3535	NASDAQ	CAAS	Mon, Nov 27, 2017	5.05	5.06	5.00	5.00
3534	NASDAQ	CAAS	Fri, Nov 24, 2017	5.08	5.11	5.06	5.07
3533	NASDAQ	CAAS	Wed, Nov 22, 2017	5.10	5.21	5.08	5.09
3532	NASDAQ	CAAS	Tue, Nov 21, 2017	5.15	5.15	5.09	5.12
3531	NASDAQ	CAAS	Mon, Nov 20, 2017	5.08	5.14	5.08	5.12
3530	NASDAQ	CAAS	Fri, Nov 17, 2017	5.10	5.12	5.08	5.09
3529	NASDAQ	CAAS	Thu, Nov 16, 2017	5.10	5.11	5.08	5.08
3528	NASDAQ	CAAS	Wed, Nov 15, 2017	5.05	5.11	5.05	5.10
3527	NASDAQ	CAAS	Tue, Nov 14, 2017	5.11	5.12	5.09	5.12
3526	NASDAQ	CAAS	Mon, Nov 13, 2017	5.13	5.20	5.09	5.11
3525	NASDAQ	CAAS	Fri, Nov 10, 2017	5.11	5.15	5.08	5.12
3524	NASDAQ	CAAS	Thu, Nov 9, 2017	5.11	5.17	5.08	5.11
3523	NASDAQ	CAAS	Wed, Nov 8, 2017	5.25	5.25	5.00	5.11
3522	NASDAQ	CAAS	Tue, Nov 7, 2017	5.15	5.23	5.15	5.23
3521	NASDAQ	CAAS	Mon, Nov 6, 2017	5.16	5.20	5.15	5.16
3520	NASDAQ	CAAS	Fri, Nov 3, 2017	5.09	5.18	5.09	5.15
3519	NASDAQ	CAAS	Thu, Nov 2, 2017	5.09	5.10	5.07	5.10
3518	NASDAQ	CAAS	Wed, Nov 1, 2017	5.05	5.10	5.05	5.07
3517	NASDAQ	CAAS	Tue, Oct 31, 2017	5.04	5.07	5.04	5.05
3516	NASDAQ	CAAS	Mon, Oct 30, 2017	5.03	5.07	5.03	5.06
3515	NASDAQ	CAAS	Fri, Oct 27, 2017	5.15	5.15	5.01	5.06
3514	NASDAQ	CAAS	Thu, Oct 26, 2017	5.08	5.19	5.06	5.17
3513	NASDAQ	CAAS	Wed, Oct 25, 2017	5.02	5.15	5.01	5.06
3512	NASDAQ	CAAS	Tue, Oct 24, 2017	5.13	5.15	5.03	5.05
3511	NASDAQ	CAAS	Mon, Oct 23, 2017	5.16	5.21	5.08	5.09
3510	NASDAQ	CAAS	Fri, Oct 20, 2017	5.09	5.19	5.09	5.17
3509	NASDAQ	CAAS	Thu, Oct 19, 2017	5.14	5.14	5.07	5.09
3508	NASDAQ	CAAS	Wed, Oct 18, 2017	5.15	5.19	5.14	5.16
3507	NASDAQ	CAAS	Tue, Oct 17, 2017	5.17	5.20	5.11	5.13
3506	NASDAQ	CAAS	Mon, Oct 16, 2017	5.24	5.25	5.17	5.19
3505	NASDAQ	CAAS	Fri, Oct 13, 2017	5.30	5.38	5.23	5.27
3504	NASDAQ	CAAS	Thu, Oct 12, 2017	5.25	5.28	5.22	5.23
3503	NASDAQ	CAAS	Wed, Oct 11, 2017	5.32	5.35	5.28	5.29
3502	NASDAQ	CAAS	Tue, Oct 10, 2017	5.38	5.38	5.28	5.35
3501	NASDAQ	CAAS	Mon, Oct 9, 2017	5.30	5.35	5.26	5.27
3500	NASDAQ	CAAS	Fri, Oct 6, 2017	5.23	5.47	5.23	5.30
3499	NASDAQ	CAAS	Thu, Oct 5, 2017	5.18	5.37	5.15	5.24
3498	NASDAQ	CAAS	Wed, Oct 4, 2017	5.24	5.26	5.20	5.20
3497	NASDAQ	CAAS	Tue, Oct 3, 2017	5.20	5.27	5.20	5.21
3496	NASDAQ	CAAS	Mon, Oct 2, 2017	5.10	5.26	5.10	5.12
3495	NASDAQ	CAAS	Fri, Sep 29, 2017	5.29	5.29	5.20	5.20
3494	NASDAQ	CAAS	Thu, Sep 28, 2017	5.28	5.38	5.20	5.38
3493	NASDAQ	CAAS	Wed, Sep 27, 2017	5.30	5.36	5.26	5.30
3492	NASDAQ	CAAS	Tue, Sep 26, 2017	5.35	5.38	5.26	5.27
3491	NASDAQ	CAAS	Mon, Sep 25, 2017	5.25	5.40	5.22	5.31
3490	NASDAQ	CAAS	Fri, Sep 22, 2017	5.25	5.30	5.20	5.22
3489	NASDAQ	CAAS	Thu, Sep 21, 2017	5.30	5.32	5.20	5.27
3488	NASDAQ	CAAS	Wed, Sep 20, 2017	5.48	5.51	5.29	5.30
3487	NASDAQ	CAAS	Tue, Sep 19, 2017	5.38	5.50	5.34	5.48
3486	NASDAQ	CAAS	Mon, Sep 18, 2017	5.22	5.40	5.22	5.29
3485	NASDAQ	CAAS	Fri, Sep 15, 2017	5.45	5.45	5.20	5.24
3484	NASDAQ	CAAS	Thu, Sep 14, 2017	5.47	5.55	5.35	5.48
3483	NASDAQ	CAAS	Wed, Sep 13, 2017	5.72	5.76	5.57	5.57
3482	NASDAQ	CAAS	Tue, Sep 12, 2017	5.90	5.90	5.64	5.75
3481	NASDAQ	CAAS	Mon, Sep 11, 2017	5.65	5.88	5.59	5.85
3480	NASDAQ	CAAS	Fri, Sep 8, 2017	5.58	5.59	5.55	5.59
3479	NASDAQ	CAAS	Thu, Sep 7, 2017	5.50	5.58	5.48	5.55
3478	NASDAQ	CAAS	Wed, Sep 6, 2017	5.50	5.51	5.45	5.50
3477	NASDAQ	CAAS	Tue, Sep 5, 2017	5.45	5.50	5.37	5.49
3476	NASDAQ	CAAS	Fri, Sep 1, 2017	5.50	5.50	5.23	5.35
3475	NASDAQ	CAAS	Thu, Aug 31, 2017	5.48	5.49	5.34	5.39
3474	NASDAQ	CAAS	Wed, Aug 30, 2017	5.39	5.50	5.39	5.49
3473	NASDAQ	CAAS	Tue, Aug 29, 2017	5.40	5.41	5.33	5.37
3472	NASDAQ	CAAS	Mon, Aug 28, 2017	5.30	5.45	5.25	5.36
3471	NASDAQ	CAAS	Fri, Aug 25, 2017	5.23	5.26	5.15	5.25
3470	NASDAQ	CAAS	Thu, Aug 24, 2017	5.23	5.35	5.07	5.13
3469	NASDAQ	CAAS	Wed, Aug 23, 2017	5.34	5.42	5.20	5.23
3468	NASDAQ	CAAS	Tue, Aug 22, 2017	5.26	5.38	5.26	5.33
3467	NASDAQ	CAAS	Mon, Aug 21, 2017	5.40	5.41	5.18	5.29
3466	NASDAQ	CAAS	Fri, Aug 18, 2017	5.20	5.35	5.06	5.23
3465	NASDAQ	CAAS	Thu, Aug 17, 2017	5.25	5.30	5.15	5.15
3464	NASDAQ	CAAS	Wed, Aug 16, 2017	5.13	5.30	5.11	5.19
3463	NASDAQ	CAAS	Tue, Aug 15, 2017	5.06	5.22	5.04	5.04
3462	NASDAQ	CAAS	Mon, Aug 14, 2017	4.80	5.06	4.80	5.00
3461	NASDAQ	CAAS	Fri, Aug 11, 2017	4.88	4.89	4.82	4.83
3460	NASDAQ	CAAS	Thu, Aug 10, 2017	5.00	5.04	4.83	4.89
3459	NASDAQ	CAAS	Wed, Aug 9, 2017	4.77	4.79	4.64	4.76
3458	NASDAQ	CAAS	Tue, Aug 8, 2017	4.72	4.76	4.70	4.71
3457	NASDAQ	CAAS	Mon, Aug 7, 2017	4.77	4.80	4.72	4.76
3456	NASDAQ	CAAS	Fri, Aug 4, 2017	4.72	4.76	4.70	4.72
3455	NASDAQ	CAAS	Thu, Aug 3, 2017	4.77	4.79	4.72	4.77
3454	NASDAQ	CAAS	Wed, Aug 2, 2017	4.77	4.80	4.77	4.79
3453	NASDAQ	CAAS	Tue, Aug 1, 2017	4.81	4.81	4.77	4.81
3452	NASDAQ	CAAS	Mon, Jul 31, 2017	4.84	4.84	4.77	4.83
3451	NASDAQ	CAAS	Fri, Jul 28, 2017	4.80	4.85	4.77	4.84
3450	NASDAQ	CAAS	Thu, Jul 27, 2017	4.78	4.80	4.75	4.78
3449	NASDAQ	CAAS	Wed, Jul 26, 2017	4.78	4.83	4.78	4.81
3448	NASDAQ	CAAS	Tue, Jul 25, 2017	4.83	4.88	4.79	4.79
3447	NASDAQ	CAAS	Mon, Jul 24, 2017	4.77	4.87	4.76	4.81
3446	NASDAQ	CAAS	Fri, Jul 21, 2017	4.83	4.85	4.81	4.83
3445	NASDAQ	CAAS	Thu, Jul 20, 2017	4.89	4.90	4.82	4.83
3444	NASDAQ	CAAS	Wed, Jul 19, 2017	4.81	4.92	4.81	4.88
3443	NASDAQ	CAAS	Tue, Jul 18, 2017	4.86	4.87	4.80	4.85
3442	NASDAQ	CAAS	Mon, Jul 17, 2017	4.87	4.87	4.85	4.87
3441	NASDAQ	CAAS	Fri, Jul 14, 2017	4.86	4.88	4.82	4.85
3440	NASDAQ	CAAS	Thu, Jul 13, 2017	4.88	4.92	4.82	4.87
3439	NASDAQ	CAAS	Wed, Jul 12, 2017	4.94	4.94	4.84	4.84
3438	NASDAQ	CAAS	Tue, Jul 11, 2017	4.80	4.91	4.80	4.83
3437	NASDAQ	CAAS	Mon, Jul 10, 2017	4.85	4.85	4.81	4.81
3436	NASDAQ	CAAS	Fri, Jul 7, 2017	4.84	4.86	4.77	4.84
3435	NASDAQ	CAAS	Thu, Jul 6, 2017	4.92	4.92	4.77	4.81
3434	NASDAQ	CAAS	Wed, Jul 5, 2017	4.86	4.89	4.85	4.89
3433	NASDAQ	CAAS	Mon, Jul 3, 2017	4.85	4.85	4.84	4.85
3432	NASDAQ	CAAS	Fri, Jun 30, 2017	4.81	4.85	4.81	4.84
3431	NASDAQ	CAAS	Thu, Jun 29, 2017	4.78	4.81	4.75	4.81
3430	NASDAQ	CAAS	Wed, Jun 28, 2017	4.83	4.85	4.75	4.78
3429	NASDAQ	CAAS	Tue, Jun 27, 2017	4.79	4.88	4.79	4.83
3428	NASDAQ	CAAS	Mon, Jun 26, 2017	4.80	4.80	4.76	4.78
3427	NASDAQ	CAAS	Fri, Jun 23, 2017	4.82	4.83	4.79	4.81
3426	NASDAQ	CAAS	Thu, Jun 22, 2017	4.74	4.83	4.73	4.82
3425	NASDAQ	CAAS	Wed, Jun 21, 2017	4.85	4.85	4.73	4.76
3424	NASDAQ	CAAS	Tue, Jun 20, 2017	4.81	4.90	4.80	4.82
3423	NASDAQ	CAAS	Mon, Jun 19, 2017	4.81	4.89	4.72	4.83
3422	NASDAQ	CAAS	Fri, Jun 16, 2017	4.80	4.84	4.71	4.81
3421	NASDAQ	CAAS	Thu, Jun 15, 2017	4.82	4.84	4.80	4.82
3420	NASDAQ	CAAS	Wed, Jun 14, 2017	4.85	4.95	4.85	4.86
3419	NASDAQ	CAAS	Tue, Jun 13, 2017	4.88	4.96	4.82	4.82
3418	NASDAQ	CAAS	Mon, Jun 12, 2017	4.95	4.96	4.82	4.88
3417	NASDAQ	CAAS	Fri, Jun 9, 2017	4.96	5.05	4.91	4.96
3416	NASDAQ	CAAS	Thu, Jun 8, 2017	4.96	4.98	4.96	4.98
3415	NASDAQ	CAAS	Wed, Jun 7, 2017	4.97	5.01	4.95	4.96
3414	NASDAQ	CAAS	Tue, Jun 6, 2017	5.02	5.05	4.95	4.99
3413	NASDAQ	CAAS	Mon, Jun 5, 2017	5.04	5.05	5.01	5.02
3412	NASDAQ	CAAS	Fri, Jun 2, 2017	5.01	5.10	5.01	5.07
3411	NASDAQ	CAAS	Thu, Jun 1, 2017	5.06	5.12	5.06	5.07
3410	NASDAQ	CAAS	Wed, May 31, 2017	5.10	5.15	5.03	5.11
3409	NASDAQ	CAAS	Tue, May 30, 2017	5.05	5.23	5.05	5.10
3408	NASDAQ	CAAS	Fri, May 26, 2017	5.07	5.13	5.02	5.07
3407	NASDAQ	CAAS	Thu, May 25, 2017	5.04	5.08	5.00	5.01
3406	NASDAQ	CAAS	Wed, May 24, 2017	5.05	5.05	5.01	5.05
3405	NASDAQ	CAAS	Tue, May 23, 2017	5.06	5.06	5.00	5.02
3404	NASDAQ	CAAS	Mon, May 22, 2017	5.10	5.12	5.05	5.06
3403	NASDAQ	CAAS	Fri, May 19, 2017	4.98	5.12	4.98	5.05
3402	NASDAQ	CAAS	Thu, May 18, 2017	4.99	5.03	4.91	4.95
3401	NASDAQ	CAAS	Wed, May 17, 2017	5.04	5.04	4.93	4.97
3400	NASDAQ	CAAS	Tue, May 16, 2017	5.10	5.10	4.93	5.06
3399	NASDAQ	CAAS	Mon, May 15, 2017	4.80	5.14	4.80	5.10
3398	NASDAQ	CAAS	Fri, May 12, 2017	4.36	4.50	4.30	4.45
3397	NASDAQ	CAAS	Thu, May 11, 2017	4.36	4.53	4.35	4.41
3396	NASDAQ	CAAS	Wed, May 10, 2017	4.46	4.59	4.40	4.53
3395	NASDAQ	CAAS	Tue, May 9, 2017	4.62	4.62	4.40	4.46
3394	NASDAQ	CAAS	Mon, May 8, 2017	4.62	4.64	4.54	4.58
3393	NASDAQ	CAAS	Fri, May 5, 2017	4.51	4.67	4.50	4.57
3392	NASDAQ	CAAS	Thu, May 4, 2017	4.54	4.67	4.43	4.49
3391	NASDAQ	CAAS	Wed, May 3, 2017	4.65	4.70	4.40	4.50
3390	NASDAQ	CAAS	Tue, May 2, 2017	4.75	4.78	4.69	4.70
3389	NASDAQ	CAAS	Mon, May 1, 2017	4.80	4.88	4.72	4.83
3388	NASDAQ	CAAS	Fri, Apr 28, 2017	4.90	4.90	4.71	4.77
3387	NASDAQ	CAAS	Thu, Apr 27, 2017	4.81	4.87	4.81	4.86
3386	NASDAQ	CAAS	Wed, Apr 26, 2017	4.79	4.90	4.79	4.84
3385	NASDAQ	CAAS	Tue, Apr 25, 2017	4.87	4.89	4.81	4.84
3384	NASDAQ	CAAS	Mon, Apr 24, 2017	4.74	4.85	4.74	4.83
3383	NASDAQ	CAAS	Fri, Apr 21, 2017	4.81	4.94	4.67	4.74
3382	NASDAQ	CAAS	Thu, Apr 20, 2017	4.71	4.94	4.68	4.93
3381	NASDAQ	CAAS	Wed, Apr 19, 2017	4.67	4.77	4.64	4.67
3380	NASDAQ	CAAS	Tue, Apr 18, 2017	4.66	4.75	4.65	4.69
3379	NASDAQ	CAAS	Mon, Apr 17, 2017	4.85	4.85	4.60	4.74
3378	NASDAQ	CAAS	Thu, Apr 13, 2017	4.92	4.99	4.85	4.87
3377	NASDAQ	CAAS	Wed, Apr 12, 2017	4.85	4.94	4.80	4.88
3376	NASDAQ	CAAS	Tue, Apr 11, 2017	4.84	5.05	4.83	4.93
3375	NASDAQ	CAAS	Mon, Apr 10, 2017	4.90	5.02	4.77	4.88
3374	NASDAQ	CAAS	Fri, Apr 7, 2017	5.01	5.12	4.91	4.92
3373	NASDAQ	CAAS	Thu, Apr 6, 2017	4.98	5.00	4.77	4.99
3372	NASDAQ	CAAS	Wed, Apr 5, 2017	5.15	5.19	4.99	4.99
3371	NASDAQ	CAAS	Tue, Apr 4, 2017	5.13	5.17	4.95	5.12
3370	NASDAQ	CAAS	Mon, Apr 3, 2017	5.10	5.25	4.95	5.17
3369	NASDAQ	CAAS	Fri, Mar 31, 2017	5.15	5.15	4.95	4.99
3368	NASDAQ	CAAS	Thu, Mar 30, 2017	5.40	5.40	5.00	5.15
3367	NASDAQ	CAAS	Wed, Mar 29, 2017	5.30	5.54	5.30	5.41
3366	NASDAQ	CAAS	Tue, Mar 28, 2017	5.20	5.38	5.05	5.29
3365	NASDAQ	CAAS	Mon, Mar 27, 2017	5.10	5.46	4.97	5.09
3364	NASDAQ	CAAS	Fri, Mar 24, 2017	5.16	5.19	5.08	5.10
3363	NASDAQ	CAAS	Thu, Mar 23, 2017	5.20	5.44	5.13	5.20
3362	NASDAQ	CAAS	Wed, Mar 22, 2017	5.19	5.21	5.05	5.10
3361	NASDAQ	CAAS	Tue, Mar 21, 2017	5.48	5.64	5.21	5.22
3360	NASDAQ	CAAS	Mon, Mar 20, 2017	5.45	5.68	5.45	5.48
3359	NASDAQ	CAAS	Fri, Mar 17, 2017	5.38	5.50	5.28	5.43
3358	NASDAQ	CAAS	Thu, Mar 16, 2017	5.49	5.55	5.25	5.35
3357	NASDAQ	CAAS	Wed, Mar 15, 2017	5.19	5.51	4.77	5.31
3356	NASDAQ	CAAS	Tue, Mar 14, 2017	4.94	5.15	4.81	5.10
3355	NASDAQ	CAAS	Mon, Mar 13, 2017	4.52	4.97	4.52	4.97
3354	NASDAQ	CAAS	Fri, Mar 10, 2017	4.54	4.57	4.51	4.55
3353	NASDAQ	CAAS	Thu, Mar 9, 2017	4.49	4.56	4.45	4.55
3352	NASDAQ	CAAS	Wed, Mar 8, 2017	4.57	4.57	4.42	4.53
3351	NASDAQ	CAAS	Tue, Mar 7, 2017	4.61	4.65	4.56	4.57
3350	NASDAQ	CAAS	Mon, Mar 6, 2017	4.66	4.70	4.56	4.63
3349	NASDAQ	CAAS	Fri, Mar 3, 2017	4.71	4.79	4.65	4.67
3348	NASDAQ	CAAS	Thu, Mar 2, 2017	4.82	4.83	4.73	4.73
3347	NASDAQ	CAAS	Wed, Mar 1, 2017	4.85	4.88	4.79	4.83
3346	NASDAQ	CAAS	Tue, Feb 28, 2017	4.88	4.88	4.75	4.80
3345	NASDAQ	CAAS	Mon, Feb 27, 2017	4.83	4.93	4.78	4.86
3344	NASDAQ	CAAS	Fri, Feb 24, 2017	4.95	4.95	4.79	4.86
3343	NASDAQ	CAAS	Thu, Feb 23, 2017	4.86	4.97	4.81	4.93
3342	NASDAQ	CAAS	Wed, Feb 22, 2017	4.86	4.89	4.82	4.87
3341	NASDAQ	CAAS	Tue, Feb 21, 2017	4.88	4.88	4.80	4.85
3340	NASDAQ	CAAS	Fri, Feb 17, 2017	4.84	4.88	4.78	4.87
3339	NASDAQ	CAAS	Thu, Feb 16, 2017	4.75	4.91	4.75	4.84
3338	NASDAQ	CAAS	Wed, Feb 15, 2017	4.90	4.91	4.65	4.79
3337	NASDAQ	CAAS	Tue, Feb 14, 2017	4.92	4.95	4.88	4.91
3336	NASDAQ	CAAS	Mon, Feb 13, 2017	4.97	5.24	4.91	4.91
3335	NASDAQ	CAAS	Fri, Feb 10, 2017	4.76	4.97	4.76	4.92
3334	NASDAQ	CAAS	Thu, Feb 9, 2017	4.66	4.80	4.66	4.77
3333	NASDAQ	CAAS	Wed, Feb 8, 2017	4.72	4.80	4.66	4.66
3332	NASDAQ	CAAS	Tue, Feb 7, 2017	4.77	4.95	4.69	4.70
3331	NASDAQ	CAAS	Mon, Feb 6, 2017	4.51	4.75	4.51	4.73
3330	NASDAQ	CAAS	Fri, Feb 3, 2017	4.45	4.56	4.45	4.51
3329	NASDAQ	CAAS	Thu, Feb 2, 2017	4.35	4.49	4.35	4.43
3328	NASDAQ	CAAS	Wed, Feb 1, 2017	4.47	4.57	4.35	4.38
3327	NASDAQ	CAAS	Tue, Jan 31, 2017	4.47	4.60	4.45	4.47
3326	NASDAQ	CAAS	Mon, Jan 30, 2017	4.70	4.70	4.36	4.51
3325	NASDAQ	CAAS	Fri, Jan 27, 2017	5.00	5.02	4.71	4.76
3324	NASDAQ	CAAS	Thu, Jan 26, 2017	5.02	5.10	5.00	5.03
3323	NASDAQ	CAAS	Wed, Jan 25, 2017	5.20	5.22	4.99	4.99
3322	NASDAQ	CAAS	Tue, Jan 24, 2017	5.17	5.28	5.16	5.22
3321	NASDAQ	CAAS	Mon, Jan 23, 2017	5.48	5.51	5.12	5.17
3320	NASDAQ	CAAS	Fri, Jan 20, 2017	5.48	5.54	5.44	5.47
3319	NASDAQ	CAAS	Thu, Jan 19, 2017	5.46	5.54	5.42	5.43
3318	NASDAQ	CAAS	Wed, Jan 18, 2017	5.51	5.57	5.41	5.43
3317	NASDAQ	CAAS	Tue, Jan 17, 2017	5.47	5.57	5.45	5.51
3316	NASDAQ	CAAS	Fri, Jan 13, 2017	5.52	5.56	5.44	5.46
3315	NASDAQ	CAAS	Thu, Jan 12, 2017	5.67	5.75	5.45	5.50
3314	NASDAQ	CAAS	Wed, Jan 11, 2017	5.99	5.99	5.65	5.67
3313	NASDAQ	CAAS	Tue, Jan 10, 2017	5.76	6.05	5.76	5.90
3312	NASDAQ	CAAS	Mon, Jan 9, 2017	5.53	5.86	5.53	5.68
3311	NASDAQ	CAAS	Fri, Jan 6, 2017	5.48	5.52	5.44	5.50
3310	NASDAQ	CAAS	Thu, Jan 5, 2017	5.43	5.51	5.37	5.45
3309	NASDAQ	CAAS	Wed, Jan 4, 2017	5.45	5.59	5.37	5.45
3308	NASDAQ	CAAS	Tue, Jan 3, 2017	5.42	5.59	5.32	5.40
3307	NASDAQ	CAAS	Fri, Dec 30, 2016	5.46	5.53	5.34	5.36
3306	NASDAQ	CAAS	Thu, Dec 29, 2016	5.50	5.66	5.31	5.52
3305	NASDAQ	CAAS	Wed, Dec 28, 2016	5.70	5.87	5.51	5.53
3304	NASDAQ	CAAS	Tue, Dec 27, 2016	5.68	5.89	5.60	5.69
3303	NASDAQ	CAAS	Fri, Dec 23, 2016	5.70	5.82	5.65	5.78
3302	NASDAQ	CAAS	Thu, Dec 22, 2016	5.81	5.95	5.65	5.71
3301	NASDAQ	CAAS	Wed, Dec 21, 2016	6.08	6.09	5.66	5.81
3300	NASDAQ	CAAS	Tue, Dec 20, 2016	5.48	6.13	5.46	6.06
3299	NASDAQ	CAAS	Mon, Dec 19, 2016	5.64	5.77	5.31	5.57
3298	NASDAQ	CAAS	Fri, Dec 16, 2016	6.19	6.31	5.72	5.77
3297	NASDAQ	CAAS	Thu, Dec 15, 2016	6.37	6.38	5.77	6.21
3296	NASDAQ	CAAS	Wed, Dec 14, 2016	6.90	6.90	6.41	6.51
3295	NASDAQ	CAAS	Tue, Dec 13, 2016	7.00	7.18	6.83	6.90
3294	NASDAQ	CAAS	Mon, Dec 12, 2016	7.21	7.31	6.83	7.10
3293	NASDAQ	CAAS	Fri, Dec 9, 2016	7.53	7.65	7.18	7.33
3292	NASDAQ	CAAS	Thu, Dec 8, 2016	7.55	7.96	6.94	7.67
3291	NASDAQ	CAAS	Wed, Dec 7, 2016	7.80	7.80	6.71	7.31
3290	NASDAQ	CAAS	Tue, Dec 6, 2016	7.50	7.88	7.43	7.78
3289	NASDAQ	CAAS	Mon, Dec 5, 2016	7.10	7.90	7.05	7.45
3288	NASDAQ	CAAS	Fri, Dec 2, 2016	6.79	6.95	6.44	6.95
3287	NASDAQ	CAAS	Thu, Dec 1, 2016	7.00	7.05	6.54	6.75
3286	NASDAQ	CAAS	Wed, Nov 30, 2016	6.49	6.94	6.40	6.88
3285	NASDAQ	CAAS	Tue, Nov 29, 2016	7.05	7.05	6.17	6.38
3284	NASDAQ	CAAS	Mon, Nov 28, 2016	6.45	7.29	6.26	7.03
3283	NASDAQ	CAAS	Fri, Nov 25, 2016	4.91	6.13	4.91	6.02
3282	NASDAQ	CAAS	Wed, Nov 23, 2016	4.40	4.85	4.38	4.83
3281	NASDAQ	CAAS	Tue, Nov 22, 2016	4.34	4.40	4.30	4.36
3280	NASDAQ	CAAS	Mon, Nov 21, 2016	4.28	4.30	4.24	4.30
3279	NASDAQ	CAAS	Fri, Nov 18, 2016	4.37	4.40	4.30	4.30
3278	NASDAQ	CAAS	Thu, Nov 17, 2016	4.30	4.34	4.28	4.32
3277	NASDAQ	CAAS	Wed, Nov 16, 2016	4.20	4.29	4.18	4.28
3276	NASDAQ	CAAS	Tue, Nov 15, 2016	4.16	4.21	4.16	4.21
3275	NASDAQ	CAAS	Mon, Nov 14, 2016	4.17	4.25	4.11	4.19
3274	NASDAQ	CAAS	Fri, Nov 11, 2016	3.93	4.15	3.88	4.14
3273	NASDAQ	CAAS	Thu, Nov 10, 2016	3.96	4.20	3.96	3.99
3272	NASDAQ	CAAS	Wed, Nov 9, 2016	3.94	3.94	3.84	3.86
3271	NASDAQ	CAAS	Tue, Nov 8, 2016	3.86	3.94	3.86	3.94
3270	NASDAQ	CAAS	Mon, Nov 7, 2016	3.95	3.97	3.88	3.90
3269	NASDAQ	CAAS	Fri, Nov 4, 2016	3.79	3.95	3.79	3.90
3268	NASDAQ	CAAS	Thu, Nov 3, 2016	3.76	3.86	3.76	3.80
3267	NASDAQ	CAAS	Wed, Nov 2, 2016	3.72	3.82	3.72	3.76
3266	NASDAQ	CAAS	Tue, Nov 1, 2016	3.83	3.88	3.75	3.76
3265	NASDAQ	CAAS	Mon, Oct 31, 2016	3.88	3.89	3.81	3.82
3264	NASDAQ	CAAS	Fri, Oct 28, 2016	3.90	3.95	3.90	3.90
3263	NASDAQ	CAAS	Thu, Oct 27, 2016	4.12	4.20	3.90	3.90
3262	NASDAQ	CAAS	Wed, Oct 26, 2016	4.09	4.14	4.06	4.09
3261	NASDAQ	CAAS	Tue, Oct 25, 2016	4.06	4.06	4.01	4.05
3260	NASDAQ	CAAS	Mon, Oct 24, 2016	4.05	4.07	4.01	4.02
3259	NASDAQ	CAAS	Fri, Oct 21, 2016	4.06	4.06	4.01	4.01
3258	NASDAQ	CAAS	Thu, Oct 20, 2016	4.05	4.10	4.05	4.06
3257	NASDAQ	CAAS	Wed, Oct 19, 2016	3.96	4.02	3.92	4.00
3256	NASDAQ	CAAS	Tue, Oct 18, 2016	3.96	3.96	3.90	3.90
3255	NASDAQ	CAAS	Mon, Oct 17, 2016	3.89	3.92	3.88	3.92
3254	NASDAQ	CAAS	Fri, Oct 14, 2016	3.92	3.93	3.86	3.89
3253	NASDAQ	CAAS	Thu, Oct 13, 2016	3.97	3.97	3.86	3.90
3252	NASDAQ	CAAS	Wed, Oct 12, 2016	4.03	4.04	3.97	3.97
3251	NASDAQ	CAAS	Tue, Oct 11, 2016	4.14	4.18	3.98	4.01
3250	NASDAQ	CAAS	Mon, Oct 10, 2016	4.19	4.19	4.14	4.14
3249	NASDAQ	CAAS	Fri, Oct 7, 2016	4.12	4.23	4.11	4.18
3248	NASDAQ	CAAS	Thu, Oct 6, 2016	4.35	4.47	4.04	4.15
3247	NASDAQ	CAAS	Wed, Oct 5, 2016	4.30	4.39	4.26	4.39
3246	NASDAQ	CAAS	Tue, Oct 4, 2016	4.16	4.31	4.16	4.27
3245	NASDAQ	CAAS	Mon, Oct 3, 2016	4.11	4.31	4.11	4.13
3244	NASDAQ	CAAS	Fri, Sep 30, 2016	4.17	4.29	4.10	4.15
3243	NASDAQ	CAAS	Thu, Sep 29, 2016	4.18	4.26	4.14	4.14
3242	NASDAQ	CAAS	Wed, Sep 28, 2016	4.16	4.21	4.11	4.15
3241	NASDAQ	CAAS	Tue, Sep 27, 2016	4.20	4.37	4.18	4.19
3240	NASDAQ	CAAS	Mon, Sep 26, 2016	4.38	4.43	4.17	4.19
3239	NASDAQ	CAAS	Fri, Sep 23, 2016	4.29	4.34	4.23	4.34
3238	NASDAQ	CAAS	Thu, Sep 22, 2016	4.03	4.30	4.02	4.25
3237	NASDAQ	CAAS	Wed, Sep 21, 2016	4.00	4.18	4.00	4.03
3236	NASDAQ	CAAS	Tue, Sep 20, 2016	3.93	4.04	3.86	3.98
3235	NASDAQ	CAAS	Mon, Sep 19, 2016	3.85	3.94	3.85	3.89
3234	NASDAQ	CAAS	Fri, Sep 16, 2016	3.95	3.95	3.86	3.86
3233	NASDAQ	CAAS	Thu, Sep 15, 2016	3.95	4.04	3.90	3.93
3232	NASDAQ	CAAS	Wed, Sep 14, 2016	3.91	3.99	3.90	3.92
3231	NASDAQ	CAAS	Tue, Sep 13, 2016	3.97	3.98	3.91	3.91
3230	NASDAQ	CAAS	Mon, Sep 12, 2016	4.00	4.05	3.95	3.98
3229	NASDAQ	CAAS	Fri, Sep 9, 2016	3.90	4.09	3.90	3.98
3228	NASDAQ	CAAS	Thu, Sep 8, 2016	3.87	3.95	3.69	3.89
3227	NASDAQ	CAAS	Wed, Sep 7, 2016	3.80	3.90	3.80	3.84
3226	NASDAQ	CAAS	Tue, Sep 6, 2016	3.86	3.89	3.82	3.82
3225	NASDAQ	CAAS	Fri, Sep 2, 2016	3.90	3.90	3.85	3.88
3224	NASDAQ	CAAS	Thu, Sep 1, 2016	3.90	3.90	3.87	3.89
3223	NASDAQ	CAAS	Wed, Aug 31, 2016	3.88	3.93	3.87	3.90
3222	NASDAQ	CAAS	Tue, Aug 30, 2016	3.83	3.88	3.83	3.86
3221	NASDAQ	CAAS	Mon, Aug 29, 2016	3.89	3.95	3.85	3.86
3220	NASDAQ	CAAS	Fri, Aug 26, 2016	3.93	4.05	3.90	3.90
3219	NASDAQ	CAAS	Thu, Aug 25, 2016	4.06	4.13	3.94	3.97
3218	NASDAQ	CAAS	Wed, Aug 24, 2016	4.10	4.19	4.07	4.10
3217	NASDAQ	CAAS	Tue, Aug 23, 2016	4.07	4.17	4.06	4.14
3216	NASDAQ	CAAS	Mon, Aug 22, 2016	4.07	4.29	4.01	4.01
3215	NASDAQ	CAAS	Fri, Aug 19, 2016	3.92	4.17	3.92	4.04
3214	NASDAQ	CAAS	Thu, Aug 18, 2016	3.75	3.97	3.66	3.92
3213	NASDAQ	CAAS	Wed, Aug 17, 2016	3.75	3.85	3.74	3.78
3212	NASDAQ	CAAS	Tue, Aug 16, 2016	3.68	3.74	3.63	3.71
3211	NASDAQ	CAAS	Mon, Aug 15, 2016	3.63	3.69	3.60	3.69
3210	NASDAQ	CAAS	Fri, Aug 12, 2016	3.60	3.63	3.52	3.59
3209	NASDAQ	CAAS	Thu, Aug 11, 2016	3.70	3.70	3.51	3.55
3208	NASDAQ	CAAS	Wed, Aug 10, 2016	3.72	3.74	3.62	3.73
3207	NASDAQ	CAAS	Tue, Aug 9, 2016	3.63	3.72	3.58	3.69
3206	NASDAQ	CAAS	Mon, Aug 8, 2016	3.53	3.64	3.53	3.60
3205	NASDAQ	CAAS	Fri, Aug 5, 2016	3.46	3.59	3.46	3.51
3204	NASDAQ	CAAS	Thu, Aug 4, 2016	3.49	3.52	3.41	3.47
3203	NASDAQ	CAAS	Wed, Aug 3, 2016	3.53	3.55	3.50	3.52
3202	NASDAQ	CAAS	Tue, Aug 2, 2016	3.54	3.63	3.49	3.49
3201	NASDAQ	CAAS	Mon, Aug 1, 2016	3.50	3.58	3.50	3.55
3200	NASDAQ	CAAS	Fri, Jul 29, 2016	3.57	3.58	3.50	3.51
3199	NASDAQ	CAAS	Thu, Jul 28, 2016	3.72	3.72	3.51	3.55
3198	NASDAQ	CAAS	Wed, Jul 27, 2016	3.67	3.76	3.64	3.67
3197	NASDAQ	CAAS	Tue, Jul 26, 2016	3.68	3.83	3.65	3.67
3196	NASDAQ	CAAS	Mon, Jul 25, 2016	3.74	3.74	3.63	3.69
3195	NASDAQ	CAAS	Fri, Jul 22, 2016	3.69	3.74	3.64	3.68
3194	NASDAQ	CAAS	Thu, Jul 21, 2016	3.67	3.72	3.66	3.70
3193	NASDAQ	CAAS	Wed, Jul 20, 2016	3.60	3.68	3.60	3.64
3192	NASDAQ	CAAS	Tue, Jul 19, 2016	3.67	3.69	3.59	3.65
3191	NASDAQ	CAAS	Mon, Jul 18, 2016	3.70	3.71	3.68	3.70
3190	NASDAQ	CAAS	Fri, Jul 15, 2016	3.72	3.74	3.55	3.69
3189	NASDAQ	CAAS	Thu, Jul 14, 2016	3.60	3.74	3.60	3.67
3188	NASDAQ	CAAS	Wed, Jul 13, 2016	3.45	3.58	3.45	3.57
3187	NASDAQ	CAAS	Tue, Jul 12, 2016	3.55	3.56	3.45	3.48
3186	NASDAQ	CAAS	Mon, Jul 11, 2016	3.40	3.64	3.40	3.49
3185	NASDAQ	CAAS	Fri, Jul 8, 2016	3.32	3.40	3.32	3.35
3184	NASDAQ	CAAS	Thu, Jul 7, 2016	3.21	3.28	3.21	3.23
3183	NASDAQ	CAAS	Wed, Jul 6, 2016	3.20	3.36	3.19	3.21
3182	NASDAQ	CAAS	Tue, Jul 5, 2016	3.17	3.19	3.16	3.18
3181	NASDAQ	CAAS	Fri, Jul 1, 2016	3.26	3.31	3.19	3.20
3180	NASDAQ	CAAS	Thu, Jun 30, 2016	3.27	3.27	3.18	3.23
3179	NASDAQ	CAAS	Wed, Jun 29, 2016	3.22	3.26	3.17	3.23
3178	NASDAQ	CAAS	Tue, Jun 28, 2016	3.29	3.32	3.10	3.15
3177	NASDAQ	CAAS	Mon, Jun 27, 2016	3.33	3.33	3.16	3.21
3176	NASDAQ	CAAS	Fri, Jun 24, 2016	3.47	3.51	3.35	3.35
3175	NASDAQ	CAAS	Thu, Jun 23, 2016	3.52	3.56	3.46	3.48
3174	NASDAQ	CAAS	Wed, Jun 22, 2016	3.59	3.59	3.42	3.47
3173	NASDAQ	CAAS	Tue, Jun 21, 2016	3.60	3.60	3.51	3.51
3172	NASDAQ	CAAS	Mon, Jun 20, 2016	3.66	3.66	3.54	3.56
3171	NASDAQ	CAAS	Fri, Jun 17, 2016	3.59	3.67	3.57	3.57
3170	NASDAQ	CAAS	Thu, Jun 16, 2016	3.60	3.65	3.52	3.59
3169	NASDAQ	CAAS	Wed, Jun 15, 2016	3.73	3.73	3.63	3.67
3168	NASDAQ	CAAS	Tue, Jun 14, 2016	3.78	3.78	3.60	3.70
3167	NASDAQ	CAAS	Mon, Jun 13, 2016	4.02	4.02	3.82	3.82
3166	NASDAQ	CAAS	Fri, Jun 10, 2016	4.04	4.10	4.02	4.02
3165	NASDAQ	CAAS	Thu, Jun 9, 2016	4.06	4.14	4.06	4.12
3164	NASDAQ	CAAS	Wed, Jun 8, 2016	4.09	4.17	4.07	4.09
3163	NASDAQ	CAAS	Tue, Jun 7, 2016	4.10	4.14	4.05	4.05
3162	NASDAQ	CAAS	Mon, Jun 6, 2016	4.03	4.14	4.03	4.04
3161	NASDAQ	CAAS	Fri, Jun 3, 2016	4.13	4.23	4.06	4.07
3160	NASDAQ	CAAS	Thu, Jun 2, 2016	4.03	4.24	4.03	4.17
3159	NASDAQ	CAAS	Wed, Jun 1, 2016	3.98	4.06	3.97	4.06
3158	NASDAQ	CAAS	Tue, May 31, 2016	3.93	4.10	3.93	3.96
3157	NASDAQ	CAAS	Fri, May 27, 2016	3.80	4.00	3.80	3.93
3156	NASDAQ	CAAS	Thu, May 26, 2016	3.75	3.90	3.69	3.88
3155	NASDAQ	CAAS	Wed, May 25, 2016	3.81	3.85	3.67	3.78
3154	NASDAQ	CAAS	Tue, May 24, 2016	3.90	4.04	3.65	3.83
3153	NASDAQ	CAAS	Mon, May 23, 2016	3.98	3.98	3.85	3.85
3152	NASDAQ	CAAS	Fri, May 20, 2016	3.95	4.04	3.92	3.97
3151	NASDAQ	CAAS	Thu, May 19, 2016	4.00	4.03	3.92	3.93
3150	NASDAQ	CAAS	Wed, May 18, 2016	4.02	4.17	4.02	4.05
3149	NASDAQ	CAAS	Tue, May 17, 2016	3.95	4.15	3.95	4.07
3148	NASDAQ	CAAS	Mon, May 16, 2016	3.92	4.00	3.91	3.99
3147	NASDAQ	CAAS	Fri, May 13, 2016	3.83	3.94	3.81	3.86
3146	NASDAQ	CAAS	Thu, May 12, 2016	3.81	3.92	3.81	3.89
3145	NASDAQ	CAAS	Wed, May 11, 2016	3.97	3.99	3.90	3.90
3144	NASDAQ	CAAS	Tue, May 10, 2016	4.16	4.17	3.97	4.02
3143	NASDAQ	CAAS	Mon, May 9, 2016	3.99	4.05	3.94	3.95
3142	NASDAQ	CAAS	Fri, May 6, 2016	4.11	4.14	4.01	4.03
3141	NASDAQ	CAAS	Thu, May 5, 2016	4.27	4.27	4.11	4.14
3140	NASDAQ	CAAS	Wed, May 4, 2016	4.18	4.25	4.15	4.23
3139	NASDAQ	CAAS	Tue, May 3, 2016	4.35	4.37	4.15	4.23
3138	NASDAQ	CAAS	Mon, May 2, 2016	4.42	4.42	4.35	4.39
3137	NASDAQ	CAAS	Fri, Apr 29, 2016	4.40	4.50	4.35	4.36
3136	NASDAQ	CAAS	Thu, Apr 28, 2016	4.43	4.45	4.40	4.40
3135	NASDAQ	CAAS	Wed, Apr 27, 2016	4.40	4.55	4.40	4.46
3134	NASDAQ	CAAS	Tue, Apr 26, 2016	4.30	4.39	4.25	4.36
3133	NASDAQ	CAAS	Mon, Apr 25, 2016	4.33	4.34	4.28	4.32
3132	NASDAQ	CAAS	Fri, Apr 22, 2016	4.50	4.50	4.30	4.39
3131	NASDAQ	CAAS	Thu, Apr 21, 2016	4.50	4.54	4.47	4.48
3130	NASDAQ	CAAS	Wed, Apr 20, 2016	4.50	4.60	4.39	4.54
3129	NASDAQ	CAAS	Tue, Apr 19, 2016	4.56	4.60	4.41	4.44
3128	NASDAQ	CAAS	Mon, Apr 18, 2016	4.55	4.60	4.46	4.54
3127	NASDAQ	CAAS	Fri, Apr 15, 2016	4.56	4.59	4.44	4.59
3126	NASDAQ	CAAS	Thu, Apr 14, 2016	4.60	4.60	4.53	4.60
3125	NASDAQ	CAAS	Wed, Apr 13, 2016	4.46	4.66	4.46	4.59
3124	NASDAQ	CAAS	Tue, Apr 12, 2016	4.43	4.43	4.34	4.39
3123	NASDAQ	CAAS	Mon, Apr 11, 2016	4.29	4.38	4.25	4.34
3122	NASDAQ	CAAS	Fri, Apr 8, 2016	4.36	4.39	4.28	4.31
3121	NASDAQ	CAAS	Thu, Apr 7, 2016	4.39	4.45	4.24	4.30
3120	NASDAQ	CAAS	Wed, Apr 6, 2016	4.51	4.51	4.34	4.37
3119	NASDAQ	CAAS	Tue, Apr 5, 2016	4.47	4.47	4.47	4.35
3118	NASDAQ	CAAS	Mon, Apr 4, 2016	4.60	4.60	4.46	4.47
3117	NASDAQ	CAAS	Fri, Apr 1, 2016	4.66	4.77	4.53	4.60
3116	NASDAQ	CAAS	Thu, Mar 31, 2016	4.60	4.60	4.42	4.61
3115	NASDAQ	CAAS	Wed, Mar 30, 2016	4.55	4.75	4.39	4.56
3114	NASDAQ	CAAS	Tue, Mar 29, 2016	4.31	4.47	4.21	4.35
3113	NASDAQ	CAAS	Mon, Mar 28, 2016	4.11	4.13	4.10	4.11
3112	NASDAQ	CAAS	Thu, Mar 24, 2016	4.07	4.09	4.05	4.08
3111	NASDAQ	CAAS	Wed, Mar 23, 2016	4.19	4.19	4.07	4.10
3110	NASDAQ	CAAS	Tue, Mar 22, 2016	4.18	4.25	4.12	4.14
3109	NASDAQ	CAAS	Mon, Mar 21, 2016	4.14	4.24	4.13	4.13
3108	NASDAQ	CAAS	Fri, Mar 18, 2016	4.20	4.25	4.14	4.14
3107	NASDAQ	CAAS	Thu, Mar 17, 2016	4.17	4.21	4.11	4.21
3106	NASDAQ	CAAS	Wed, Mar 16, 2016	4.10	4.18	4.10	4.15
3105	NASDAQ	CAAS	Tue, Mar 15, 2016	4.15	4.15	4.15	4.11
3104	NASDAQ	CAAS	Mon, Mar 14, 2016	4.17	4.20	4.15	4.19
3103	NASDAQ	CAAS	Fri, Mar 11, 2016	4.12	4.12	4.12	4.15
3102	NASDAQ	CAAS	Thu, Mar 10, 2016	4.16	4.16	4.10	4.12
3101	NASDAQ	CAAS	Wed, Mar 9, 2016	4.16	4.18	4.10	4.11
3100	NASDAQ	CAAS	Tue, Mar 8, 2016	4.12	4.17	4.08	4.12
3099	NASDAQ	CAAS	Mon, Mar 7, 2016	4.05	4.14	4.01	4.12
3098	NASDAQ	CAAS	Fri, Mar 4, 2016	4.21	4.21	4.08	4.09
3097	NASDAQ	CAAS	Thu, Mar 3, 2016	4.19	4.19	4.19	4.20
3096	NASDAQ	CAAS	Wed, Mar 2, 2016	4.19	4.23	4.12	4.19
3095	NASDAQ	CAAS	Tue, Mar 1, 2016	4.20	4.28	4.20	4.21
3094	NASDAQ	CAAS	Mon, Feb 29, 2016	4.27	4.29	4.26	4.20
3093	NASDAQ	CAAS	Fri, Feb 26, 2016	4.30	4.32	4.28	4.27
3092	NASDAQ	CAAS	Thu, Feb 25, 2016	4.30	4.30	4.26	4.28
3091	NASDAQ	CAAS	Wed, Feb 24, 2016	4.28	4.33	4.25	4.26
3090	NASDAQ	CAAS	Tue, Feb 23, 2016	4.35	4.35	4.30	4.30
3089	NASDAQ	CAAS	Mon, Feb 22, 2016	4.29	4.43	4.29	4.36
3088	NASDAQ	CAAS	Fri, Feb 19, 2016	4.25	4.30	4.25	4.29
3087	NASDAQ	CAAS	Thu, Feb 18, 2016	4.29	4.33	4.25	4.25
3086	NASDAQ	CAAS	Wed, Feb 17, 2016	4.41	4.62	4.30	4.33
3085	NASDAQ	CAAS	Tue, Feb 16, 2016	4.67	5.05	4.30	4.50
3084	NASDAQ	CAAS	Fri, Feb 12, 2016	3.62	3.66	3.56	3.59
3083	NASDAQ	CAAS	Thu, Feb 11, 2016	3.56	3.62	3.51	3.52
3082	NASDAQ	CAAS	Wed, Feb 10, 2016	3.60	3.69	3.58	3.63
3081	NASDAQ	CAAS	Tue, Feb 9, 2016	3.73	3.89	3.56	3.62
3080	NASDAQ	CAAS	Mon, Feb 8, 2016	3.80	3.80	3.50	3.55
3079	NASDAQ	CAAS	Fri, Feb 5, 2016	3.85	3.89	3.80	3.80
3078	NASDAQ	CAAS	Thu, Feb 4, 2016	3.86	3.88	3.83	3.84
3077	NASDAQ	CAAS	Wed, Feb 3, 2016	3.86	3.93	3.65	3.81
3076	NASDAQ	CAAS	Tue, Feb 2, 2016	3.84	3.90	3.81	3.90
3075	NASDAQ	CAAS	Mon, Feb 1, 2016	3.87	3.93	3.87	3.89
3074	NASDAQ	CAAS	Fri, Jan 29, 2016	3.90	3.98	3.86	3.95
3073	NASDAQ	CAAS	Thu, Jan 28, 2016	3.91	3.99	3.86	3.87
3072	NASDAQ	CAAS	Wed, Jan 27, 2016	3.99	4.00	3.93	3.93
3071	NASDAQ	CAAS	Tue, Jan 26, 2016	4.00	4.00	3.91	3.93
3070	NASDAQ	CAAS	Mon, Jan 25, 2016	4.04	4.11	3.96	3.97
3069	NASDAQ	CAAS	Fri, Jan 22, 2016	4.07	4.18	3.97	4.08
3068	NASDAQ	CAAS	Thu, Jan 21, 2016	4.04	4.19	3.93	4.01
3067	NASDAQ	CAAS	Wed, Jan 20, 2016	3.90	4.14	3.90	3.98
3066	NASDAQ	CAAS	Tue, Jan 19, 2016	4.67	4.67	4.05	4.17
3065	NASDAQ	CAAS	Fri, Jan 15, 2016	4.49	4.64	4.36	4.60
3064	NASDAQ	CAAS	Thu, Jan 14, 2016	4.52	4.72	4.41	4.63
3063	NASDAQ	CAAS	Wed, Jan 13, 2016	4.86	4.94	4.52	4.57
3062	NASDAQ	CAAS	Tue, Jan 12, 2016	5.02	5.07	4.83	4.87
3061	NASDAQ	CAAS	Mon, Jan 11, 2016	5.25	5.25	4.97	5.05
3060	NASDAQ	CAAS	Fri, Jan 8, 2016	4.80	5.31	4.80	5.24
3059	NASDAQ	CAAS	Thu, Jan 7, 2016	4.20	4.89	4.20	4.74
3058	NASDAQ	CAAS	Wed, Jan 6, 2016	4.44	4.44	4.27	4.27
3057	NASDAQ	CAAS	Tue, Jan 5, 2016	4.50	4.56	4.44	4.47
3056	NASDAQ	CAAS	Mon, Jan 4, 2016	4.50	4.57	4.45	4.50
3055	NASDAQ	CAAS	Thu, Dec 31, 2015	4.62	4.64	4.56	4.58
3054	NASDAQ	CAAS	Wed, Dec 30, 2015	4.66	4.72	4.60	4.64
3053	NASDAQ	CAAS	Tue, Dec 29, 2015	4.72	4.84	4.68	4.72
3052	NASDAQ	CAAS	Mon, Dec 28, 2015	4.75	4.79	4.59	4.74
3051	NASDAQ	CAAS	Thu, Dec 24, 2015	4.81	4.85	4.75	4.83
3050	NASDAQ	CAAS	Wed, Dec 23, 2015	4.80	4.89	4.80	4.83
3049	NASDAQ	CAAS	Tue, Dec 22, 2015	4.78	4.85	4.75	4.80
3048	NASDAQ	CAAS	Mon, Dec 21, 2015	4.87	4.90	4.77	4.77
3047	NASDAQ	CAAS	Fri, Dec 18, 2015	4.99	4.99	4.87	4.87
3046	NASDAQ	CAAS	Thu, Dec 17, 2015	4.96	5.12	4.96	5.00
3045	NASDAQ	CAAS	Wed, Dec 16, 2015	4.90	5.05	4.84	4.99
3044	NASDAQ	CAAS	Tue, Dec 15, 2015	5.25	5.25	4.77	4.87
3043	NASDAQ	CAAS	Mon, Dec 14, 2015	5.55	5.58	5.21	5.27
3042	NASDAQ	CAAS	Fri, Dec 11, 2015	5.47	5.55	5.41	5.48
3041	NASDAQ	CAAS	Thu, Dec 10, 2015	5.76	5.76	5.52	5.58
3040	NASDAQ	CAAS	Wed, Dec 9, 2015	5.67	5.85	5.63	5.83
3039	NASDAQ	CAAS	Tue, Dec 8, 2015	5.90	5.92	5.66	5.69
3038	NASDAQ	CAAS	Mon, Dec 7, 2015	5.94	5.98	5.85	5.96
3037	NASDAQ	CAAS	Fri, Dec 4, 2015	5.96	6.09	5.95	5.97
3036	NASDAQ	CAAS	Thu, Dec 3, 2015	6.02	6.03	5.90	5.97
3035	NASDAQ	CAAS	Wed, Dec 2, 2015	6.09	6.15	6.03	6.05
3034	NASDAQ	CAAS	Tue, Dec 1, 2015	5.90	6.15	5.89	6.15
3033	NASDAQ	CAAS	Mon, Nov 30, 2015	5.98	6.05	5.72	5.92
3032	NASDAQ	CAAS	Fri, Nov 27, 2015	5.94	6.04	5.90	6.04
3031	NASDAQ	CAAS	Wed, Nov 25, 2015	5.95	6.03	5.95	5.96
3030	NASDAQ	CAAS	Tue, Nov 24, 2015	5.95	5.97	5.90	5.97
3029	NASDAQ	CAAS	Mon, Nov 23, 2015	5.95	6.00	5.93	5.95
3028	NASDAQ	CAAS	Fri, Nov 20, 2015	5.95	6.08	5.92	5.93
3027	NASDAQ	CAAS	Thu, Nov 19, 2015	5.95	6.01	5.90	5.94
3026	NASDAQ	CAAS	Wed, Nov 18, 2015	5.97	6.03	5.77	5.97
3025	NASDAQ	CAAS	Tue, Nov 17, 2015	6.06	6.08	5.95	5.99
3024	NASDAQ	CAAS	Mon, Nov 16, 2015	5.88	6.18	5.88	6.11
3023	NASDAQ	CAAS	Fri, Nov 13, 2015	5.86	5.96	5.80	5.92
3022	NASDAQ	CAAS	Thu, Nov 12, 2015	5.70	6.10	5.70	6.03
3021	NASDAQ	CAAS	Wed, Nov 11, 2015	6.19	6.31	6.17	6.26
3020	NASDAQ	CAAS	Tue, Nov 10, 2015	6.13	6.21	6.09	6.21
3019	NASDAQ	CAAS	Mon, Nov 9, 2015	6.15	6.23	6.11	6.19
3018	NASDAQ	CAAS	Fri, Nov 6, 2015	6.17	6.30	6.16	6.20
3017	NASDAQ	CAAS	Thu, Nov 5, 2015	6.06	6.24	6.05	6.17
3016	NASDAQ	CAAS	Wed, Nov 4, 2015	6.06	6.20	6.05	6.05
3015	NASDAQ	CAAS	Tue, Nov 3, 2015	6.04	6.10	6.00	6.09
3014	NASDAQ	CAAS	Mon, Nov 2, 2015	6.04	6.07	6.02	6.04
3013	NASDAQ	CAAS	Fri, Oct 30, 2015	5.98	6.04	5.96	6.00
3012	NASDAQ	CAAS	Thu, Oct 29, 2015	5.96	5.99	5.96	5.97
3011	NASDAQ	CAAS	Wed, Oct 28, 2015	5.96	6.00	5.85	5.96
3010	NASDAQ	CAAS	Tue, Oct 27, 2015	5.93	5.93	5.84	5.90
3009	NASDAQ	CAAS	Mon, Oct 26, 2015	5.97	6.05	5.95	5.98
3008	NASDAQ	CAAS	Fri, Oct 23, 2015	5.96	6.01	5.93	5.93
3007	NASDAQ	CAAS	Thu, Oct 22, 2015	6.00	6.02	5.94	5.94
3006	NASDAQ	CAAS	Wed, Oct 21, 2015	5.97	6.03	5.90	5.97
3005	NASDAQ	CAAS	Tue, Oct 20, 2015	5.81	6.01	5.81	6.00
3004	NASDAQ	CAAS	Mon, Oct 19, 2015	5.75	5.90	5.72	5.86
3003	NASDAQ	CAAS	Fri, Oct 16, 2015	5.73	5.81	5.71	5.75
3002	NASDAQ	CAAS	Thu, Oct 15, 2015	5.84	5.84	5.68	5.79
3001	NASDAQ	CAAS	Wed, Oct 14, 2015	5.80	5.83	5.71	5.81
3000	NASDAQ	CAAS	Tue, Oct 13, 2015	5.81	5.88	5.71	5.81
2999	NASDAQ	CAAS	Mon, Oct 12, 2015	5.83	5.85	5.74	5.83
2998	NASDAQ	CAAS	Fri, Oct 9, 2015	5.78	5.85	5.74	5.79
2997	NASDAQ	CAAS	Thu, Oct 8, 2015	5.57	5.78	5.57	5.77
2996	NASDAQ	CAAS	Wed, Oct 7, 2015	5.27	5.59	5.24	5.56
2995	NASDAQ	CAAS	Tue, Oct 6, 2015	5.26	5.53	5.16	5.21
2994	NASDAQ	CAAS	Mon, Oct 5, 2015	5.53	5.84	5.08	5.32
2993	NASDAQ	CAAS	Fri, Oct 2, 2015	5.44	5.54	5.41	5.51
2992	NASDAQ	CAAS	Thu, Oct 1, 2015	5.33	5.48	5.33	5.45
2991	NASDAQ	CAAS	Wed, Sep 30, 2015	4.99	5.35	4.99	5.35
2990	NASDAQ	CAAS	Tue, Sep 29, 2015	4.97	5.19	4.87	4.92
2989	NASDAQ	CAAS	Mon, Sep 28, 2015	5.16	5.17	4.97	5.00
2988	NASDAQ	CAAS	Fri, Sep 25, 2015	5.34	5.47	5.20	5.24
2987	NASDAQ	CAAS	Thu, Sep 24, 2015	5.29	5.33	5.23	5.29
2986	NASDAQ	CAAS	Wed, Sep 23, 2015	5.35	5.35	5.26	5.28
2985	NASDAQ	CAAS	Tue, Sep 22, 2015	5.65	5.72	5.28	5.38
2984	NASDAQ	CAAS	Mon, Sep 21, 2015	5.78	5.80	5.68	5.70
2983	NASDAQ	CAAS	Fri, Sep 18, 2015	5.80	5.83	5.77	5.77
2982	NASDAQ	CAAS	Thu, Sep 17, 2015	5.78	5.85	5.70	5.78
2981	NASDAQ	CAAS	Wed, Sep 16, 2015	5.81	5.84	5.66	5.79
2980	NASDAQ	CAAS	Tue, Sep 15, 2015	5.77	5.78	5.57	5.78
2979	NASDAQ	CAAS	Mon, Sep 14, 2015	5.78	5.84	5.76	5.80
2978	NASDAQ	CAAS	Fri, Sep 11, 2015	5.77	5.83	5.71	5.81
2977	NASDAQ	CAAS	Thu, Sep 10, 2015	5.95	5.95	5.75	5.82
2976	NASDAQ	CAAS	Wed, Sep 9, 2015	5.98	6.13	5.90	5.92
2975	NASDAQ	CAAS	Tue, Sep 8, 2015	6.10	6.10	5.90	5.90
2974	NASDAQ	CAAS	Fri, Sep 4, 2015	6.03	6.08	5.95	6.01
2973	NASDAQ	CAAS	Thu, Sep 3, 2015	6.03	6.19	6.03	6.05
2972	NASDAQ	CAAS	Wed, Sep 2, 2015	6.20	6.20	6.00	6.08
2971	NASDAQ	CAAS	Tue, Sep 1, 2015	6.00	6.12	5.98	6.06
2970	NASDAQ	CAAS	Mon, Aug 31, 2015	6.46	6.46	6.17	6.26
2969	NASDAQ	CAAS	Fri, Aug 28, 2015	6.45	6.56	6.34	6.56
2968	NASDAQ	CAAS	Thu, Aug 27, 2015	6.00	6.39	5.95	6.37
2967	NASDAQ	CAAS	Wed, Aug 26, 2015	5.92	5.94	5.73	5.87
2966	NASDAQ	CAAS	Tue, Aug 25, 2015	5.51	6.00	5.51	5.87
2965	NASDAQ	CAAS	Mon, Aug 24, 2015	6.07	6.17	5.78	5.79
2964	NASDAQ	CAAS	Fri, Aug 21, 2015	6.56	6.59	6.46	6.48
2963	NASDAQ	CAAS	Thu, Aug 20, 2015	6.72	6.76	6.59	6.65
2962	NASDAQ	CAAS	Wed, Aug 19, 2015	6.74	6.83	6.59	6.75
2961	NASDAQ	CAAS	Tue, Aug 18, 2015	6.93	6.96	6.73	6.79
2960	NASDAQ	CAAS	Mon, Aug 17, 2015	6.73	7.08	6.55	6.93
2959	NASDAQ	CAAS	Fri, Aug 14, 2015	6.90	7.00	6.72	6.73
2958	NASDAQ	CAAS	Thu, Aug 13, 2015	6.81	7.05	6.55	6.97
2957	NASDAQ	CAAS	Wed, Aug 12, 2015	6.96	7.26	6.73	7.17
2956	NASDAQ	CAAS	Tue, Aug 11, 2015	7.11	7.25	7.05	7.10
2955	NASDAQ	CAAS	Mon, Aug 10, 2015	6.54	7.28	6.54	7.18
2954	NASDAQ	CAAS	Fri, Aug 7, 2015	6.85	7.28	6.85	7.03
2953	NASDAQ	CAAS	Thu, Aug 6, 2015	6.72	6.95	6.72	6.95
2952	NASDAQ	CAAS	Wed, Aug 5, 2015	6.89	6.95	6.76	6.80
2951	NASDAQ	CAAS	Tue, Aug 4, 2015	6.69	6.81	6.62	6.76
2950	NASDAQ	CAAS	Mon, Aug 3, 2015	6.78	6.90	6.62	6.68
2949	NASDAQ	CAAS	Fri, Jul 31, 2015	7.00	7.08	6.82	6.83
2948	NASDAQ	CAAS	Thu, Jul 30, 2015	7.15	7.21	7.01	7.03
2947	NASDAQ	CAAS	Wed, Jul 29, 2015	7.06	7.25	7.05	7.25
2946	NASDAQ	CAAS	Tue, Jul 28, 2015	7.08	7.34	7.08	7.13
2945	NASDAQ	CAAS	Mon, Jul 27, 2015	7.14	7.14	6.95	7.08
2944	NASDAQ	CAAS	Fri, Jul 24, 2015	7.31	7.34	7.11	7.15
2943	NASDAQ	CAAS	Thu, Jul 23, 2015	7.36	7.45	7.31	7.31
2942	NASDAQ	CAAS	Wed, Jul 22, 2015	7.31	7.45	7.30	7.36
2941	NASDAQ	CAAS	Tue, Jul 21, 2015	7.53	7.53	7.26	7.36
2940	NASDAQ	CAAS	Mon, Jul 20, 2015	7.38	7.64	7.34	7.45
2939	NASDAQ	CAAS	Fri, Jul 17, 2015	7.49	7.53	7.33	7.45
2938	NASDAQ	CAAS	Thu, Jul 16, 2015	7.66	7.66	7.41	7.41
2937	NASDAQ	CAAS	Wed, Jul 15, 2015	7.53	7.64	7.45	7.59
2936	NASDAQ	CAAS	Tue, Jul 14, 2015	7.91	7.92	7.59	7.60
2935	NASDAQ	CAAS	Mon, Jul 13, 2015	7.66	7.96	7.66	7.88
2934	NASDAQ	CAAS	Fri, Jul 10, 2015	7.50	7.59	7.35	7.54
2933	NASDAQ	CAAS	Thu, Jul 9, 2015	7.28	7.46	7.28	7.32
2932	NASDAQ	CAAS	Wed, Jul 8, 2015	7.35	7.49	6.95	7.12
2931	NASDAQ	CAAS	Tue, Jul 7, 2015	7.57	7.62	7.16	7.60
2930	NASDAQ	CAAS	Mon, Jul 6, 2015	8.10	8.10	6.95	7.51
2929	NASDAQ	CAAS	Thu, Jul 2, 2015	8.28	8.33	8.13	8.21
2928	NASDAQ	CAAS	Wed, Jul 1, 2015	8.30	8.45	8.17	8.22
2927	NASDAQ	CAAS	Tue, Jun 30, 2015	8.20	8.49	8.12	8.42
2926	NASDAQ	CAAS	Mon, Jun 29, 2015	8.63	8.71	8.22	8.29
2925	NASDAQ	CAAS	Fri, Jun 26, 2015	8.91	8.93	8.70	8.71
2924	NASDAQ	CAAS	Thu, Jun 25, 2015	8.85	8.97	8.85	8.95
2923	NASDAQ	CAAS	Wed, Jun 24, 2015	8.75	8.88	8.73	8.85
2922	NASDAQ	CAAS	Tue, Jun 23, 2015	8.90	8.90	8.78	8.82
2921	NASDAQ	CAAS	Mon, Jun 22, 2015	8.75	8.90	8.73	8.86
2920	NASDAQ	CAAS	Fri, Jun 19, 2015	8.70	8.78	8.61	8.65
2919	NASDAQ	CAAS	Thu, Jun 18, 2015	8.68	8.85	8.58	8.82
2918	NASDAQ	CAAS	Wed, Jun 17, 2015	8.74	8.75	8.61	8.72
2917	NASDAQ	CAAS	Tue, Jun 16, 2015	8.67	8.75	8.58	8.67
2916	NASDAQ	CAAS	Mon, Jun 15, 2015	8.57	8.70	8.57	8.65
2915	NASDAQ	CAAS	Fri, Jun 12, 2015	8.45	8.80	8.39	8.75
2914	NASDAQ	CAAS	Thu, Jun 11, 2015	8.25	8.55	8.21	8.46
2913	NASDAQ	CAAS	Wed, Jun 10, 2015	8.17	8.28	8.15	8.25
2912	NASDAQ	CAAS	Tue, Jun 9, 2015	8.22	8.28	8.13	8.19
2911	NASDAQ	CAAS	Mon, Jun 8, 2015	8.29	8.35	8.11	8.24
2910	NASDAQ	CAAS	Fri, Jun 5, 2015	8.05	8.32	7.96	8.24
2909	NASDAQ	CAAS	Thu, Jun 4, 2015	8.14	8.20	8.07	8.07
2908	NASDAQ	CAAS	Wed, Jun 3, 2015	8.01	8.20	8.00	8.15
2907	NASDAQ	CAAS	Tue, Jun 2, 2015	7.77	8.05	7.77	7.96
2906	NASDAQ	CAAS	Mon, Jun 1, 2015	7.78	7.92	7.71	7.81
2905	NASDAQ	CAAS	Fri, May 29, 2015	7.61	7.77	7.60	7.71
2904	NASDAQ	CAAS	Thu, May 28, 2015	7.55	7.71	7.55	7.61
2903	NASDAQ	CAAS	Wed, May 27, 2015	7.63	7.79	7.56	7.74
2902	NASDAQ	CAAS	Tue, May 26, 2015	7.75	7.82	7.60	7.60
2901	NASDAQ	CAAS	Fri, May 22, 2015	7.83	7.87	7.79	7.82
2900	NASDAQ	CAAS	Thu, May 21, 2015	7.90	7.95	7.83	7.84
2899	NASDAQ	CAAS	Wed, May 20, 2015	7.81	7.91	7.74	7.90
2898	NASDAQ	CAAS	Tue, May 19, 2015	7.76	7.82	7.73	7.80
2897	NASDAQ	CAAS	Mon, May 18, 2015	7.82	7.85	7.73	7.82
2896	NASDAQ	CAAS	Fri, May 15, 2015	7.60	7.91	7.60	7.80
2895	NASDAQ	CAAS	Thu, May 14, 2015	7.45	7.57	7.35	7.56
2894	NASDAQ	CAAS	Wed, May 13, 2015	7.16	7.30	7.11	7.30
2893	NASDAQ	CAAS	Tue, May 12, 2015	7.17	7.34	7.10	7.13
2892	NASDAQ	CAAS	Mon, May 11, 2015	7.01	7.24	7.01	7.21
2891	NASDAQ	CAAS	Fri, May 8, 2015	7.01	7.07	6.89	7.04
2890	NASDAQ	CAAS	Thu, May 7, 2015	7.15	7.15	6.99	7.00
2889	NASDAQ	CAAS	Wed, May 6, 2015	7.15	7.22	7.09	7.22
2888	NASDAQ	CAAS	Tue, May 5, 2015	7.14	7.17	6.99	7.17
2887	NASDAQ	CAAS	Mon, May 4, 2015	7.10	7.24	7.05	7.23
2886	NASDAQ	CAAS	Fri, May 1, 2015	7.35	7.35	7.06	7.15
2885	NASDAQ	CAAS	Thu, Apr 30, 2015	7.35	7.43	7.25	7.35
2884	NASDAQ	CAAS	Wed, Apr 29, 2015	7.46	7.49	7.35	7.44
2883	NASDAQ	CAAS	Tue, Apr 28, 2015	7.09	7.48	7.09	7.46
2882	NASDAQ	CAAS	Mon, Apr 27, 2015	7.08	7.23	7.07	7.09
2881	NASDAQ	CAAS	Fri, Apr 24, 2015	7.20	7.24	7.11	7.16
2880	NASDAQ	CAAS	Thu, Apr 23, 2015	7.15	7.24	6.99	7.24
2879	NASDAQ	CAAS	Wed, Apr 22, 2015	7.09	7.14	7.04	7.13
2878	NASDAQ	CAAS	Tue, Apr 21, 2015	7.29	7.29	7.11	7.15
2877	NASDAQ	CAAS	Mon, Apr 20, 2015	7.40	7.48	7.29	7.45
2876	NASDAQ	CAAS	Fri, Apr 17, 2015	7.28	7.39	7.17	7.36
2875	NASDAQ	CAAS	Thu, Apr 16, 2015	7.44	7.44	7.35	7.37
2874	NASDAQ	CAAS	Wed, Apr 15, 2015	7.24	7.47	7.24	7.41
2873	NASDAQ	CAAS	Tue, Apr 14, 2015	7.36	7.36	7.17	7.26
2872	NASDAQ	CAAS	Mon, Apr 13, 2015	7.33	7.47	7.21	7.33
2871	NASDAQ	CAAS	Fri, Apr 10, 2015	7.30	7.34	7.05	7.26
2870	NASDAQ	CAAS	Thu, Apr 9, 2015	7.43	7.43	7.12	7.28
2869	NASDAQ	CAAS	Wed, Apr 8, 2015	7.36	7.52	7.34	7.36
2868	NASDAQ	CAAS	Tue, Apr 7, 2015	7.53	7.55	7.31	7.31
2867	NASDAQ	CAAS	Mon, Apr 6, 2015	7.41	7.55	7.25	7.51
2866	NASDAQ	CAAS	Thu, Apr 2, 2015	7.28	7.38	7.28	7.28
2865	NASDAQ	CAAS	Wed, Apr 1, 2015	7.24	7.32	7.19	7.28
2864	NASDAQ	CAAS	Tue, Mar 31, 2015	7.11	7.34	7.06	7.28
2863	NASDAQ	CAAS	Mon, Mar 30, 2015	7.04	7.23	7.04	7.18
2862	NASDAQ	CAAS	Fri, Mar 27, 2015	7.15	7.20	7.05	7.16
2861	NASDAQ	CAAS	Thu, Mar 26, 2015	6.87	7.15	6.74	7.04
2860	NASDAQ	CAAS	Wed, Mar 25, 2015	6.76	6.76	6.54	6.72
2859	NASDAQ	CAAS	Tue, Mar 24, 2015	6.38	6.81	6.28	6.81
2858	NASDAQ	CAAS	Mon, Mar 23, 2015	6.26	6.45	6.26	6.40
2857	NASDAQ	CAAS	Fri, Mar 20, 2015	6.38	6.40	6.21	6.22
2856	NASDAQ	CAAS	Thu, Mar 19, 2015	6.35	6.38	6.25	6.33
2855	NASDAQ	CAAS	Wed, Mar 18, 2015	6.10	6.40	6.10	6.35
2854	NASDAQ	CAAS	Tue, Mar 17, 2015	6.66	6.66	6.05	6.09
2853	NASDAQ	CAAS	Mon, Mar 16, 2015	6.88	6.90	6.66	6.70
2852	NASDAQ	CAAS	Fri, Mar 13, 2015	6.81	6.88	6.75	6.87
2851	NASDAQ	CAAS	Thu, Mar 12, 2015	6.82	6.88	6.76	6.85
2850	NASDAQ	CAAS	Wed, Mar 11, 2015	6.81	6.84	6.67	6.81
2849	NASDAQ	CAAS	Tue, Mar 10, 2015	6.82	6.84	6.72	6.83
2848	NASDAQ	CAAS	Mon, Mar 9, 2015	6.66	6.92	6.62	6.92
2847	NASDAQ	CAAS	Fri, Mar 6, 2015	6.55	6.71	6.55	6.69
2846	NASDAQ	CAAS	Thu, Mar 5, 2015	6.72	6.72	6.58	6.63
2845	NASDAQ	CAAS	Wed, Mar 4, 2015	6.89	6.94	6.60	6.72
2844	NASDAQ	CAAS	Tue, Mar 3, 2015	6.96	7.04	6.83	6.90
2843	NASDAQ	CAAS	Mon, Mar 2, 2015	7.07	7.10	6.89	6.92
2842	NASDAQ	CAAS	Fri, Feb 27, 2015	7.21	7.21	6.93	7.04
2841	NASDAQ	CAAS	Thu, Feb 26, 2015	7.29	7.37	7.23	7.24
2840	NASDAQ	CAAS	Wed, Feb 25, 2015	7.30	7.43	7.24	7.26
2839	NASDAQ	CAAS	Tue, Feb 24, 2015	7.05	7.29	7.02	7.25
2838	NASDAQ	CAAS	Mon, Feb 23, 2015	6.80	7.07	6.78	7.00
2837	NASDAQ	CAAS	Fri, Feb 20, 2015	6.52	6.79	6.52	6.78
2836	NASDAQ	CAAS	Thu, Feb 19, 2015	6.50	6.60	6.47	6.55
2835	NASDAQ	CAAS	Wed, Feb 18, 2015	6.61	6.65	6.50	6.53
2834	NASDAQ	CAAS	Tue, Feb 17, 2015	6.40	6.60	6.37	6.59
2833	NASDAQ	CAAS	Fri, Feb 13, 2015	6.23	6.39	6.23	6.37
2832	NASDAQ	CAAS	Thu, Feb 12, 2015	6.27	6.33	6.21	6.23
2831	NASDAQ	CAAS	Wed, Feb 11, 2015	6.27	6.33	6.20	6.29
2830	NASDAQ	CAAS	Tue, Feb 10, 2015	6.39	6.39	6.19	6.25
2829	NASDAQ	CAAS	Mon, Feb 9, 2015	6.09	6.35	6.09	6.29
2828	NASDAQ	CAAS	Fri, Feb 6, 2015	6.11	6.27	6.10	6.18
2827	NASDAQ	CAAS	Thu, Feb 5, 2015	6.22	6.24	6.08	6.12
2826	NASDAQ	CAAS	Wed, Feb 4, 2015	6.32	6.34	6.20	6.22
2825	NASDAQ	CAAS	Tue, Feb 3, 2015	6.09	6.39	6.09	6.30
2824	NASDAQ	CAAS	Mon, Feb 2, 2015	6.05	6.11	6.05	6.09
2823	NASDAQ	CAAS	Fri, Jan 30, 2015	6.14	6.14	6.04	6.06
2822	NASDAQ	CAAS	Thu, Jan 29, 2015	6.16	6.30	6.12	6.14
2821	NASDAQ	CAAS	Wed, Jan 28, 2015	6.22	6.30	6.14	6.19
2820	NASDAQ	CAAS	Tue, Jan 27, 2015	6.25	6.25	6.12	6.22
2819	NASDAQ	CAAS	Mon, Jan 26, 2015	6.14	6.28	6.12	6.24
2818	NASDAQ	CAAS	Fri, Jan 23, 2015	6.12	6.24	6.12	6.13
2817	NASDAQ	CAAS	Thu, Jan 22, 2015	6.08	6.19	6.08	6.15
2816	NASDAQ	CAAS	Wed, Jan 21, 2015	6.23	6.23	6.08	6.08
2815	NASDAQ	CAAS	Tue, Jan 20, 2015	6.14	6.29	6.06	6.24
2814	NASDAQ	CAAS	Fri, Jan 16, 2015	6.27	6.30	6.12	6.21
2813	NASDAQ	CAAS	Thu, Jan 15, 2015	6.30	6.42	6.26	6.32
2812	NASDAQ	CAAS	Wed, Jan 14, 2015	6.29	6.60	6.21	6.30
2811	NASDAQ	CAAS	Tue, Jan 13, 2015	6.50	6.64	6.30	6.33
2810	NASDAQ	CAAS	Mon, Jan 12, 2015	6.57	6.64	6.36	6.63
2809	NASDAQ	CAAS	Fri, Jan 9, 2015	6.72	6.72	6.50	6.54
2808	NASDAQ	CAAS	Thu, Jan 8, 2015	6.67	6.73	6.54	6.65
2807	NASDAQ	CAAS	Wed, Jan 7, 2015	6.56	6.68	6.32	6.68
2806	NASDAQ	CAAS	Tue, Jan 6, 2015	6.60	6.63	6.29	6.54
2805	NASDAQ	CAAS	Mon, Jan 5, 2015	7.05	7.05	6.50	6.56
2804	NASDAQ	CAAS	Fri, Jan 2, 2015	7.10	7.23	7.00	7.04
2803	NASDAQ	CAAS	Fri, Nov 28, 2014	7.83	7.91	7.71	7.80
2802	NASDAQ	CAAS	Wed, Nov 26, 2014	8.01	8.01	7.74	7.81
2801	NASDAQ	CAAS	Tue, Nov 25, 2014	7.96	8.12	7.89	7.98
2800	NASDAQ	CAAS	Mon, Nov 24, 2014	8.00	8.11	7.90	8.04
2799	NASDAQ	CAAS	Fri, Nov 21, 2014	8.28	8.34	7.94	8.07
2798	NASDAQ	CAAS	Thu, Nov 20, 2014	7.90	8.12	7.66	8.11
2797	NASDAQ	CAAS	Wed, Nov 19, 2014	8.51	8.52	7.93	8.00
2796	NASDAQ	CAAS	Tue, Nov 18, 2014	8.45	8.62	8.27	8.58
2795	NASDAQ	CAAS	Mon, Nov 17, 2014	8.83	8.95	8.35	8.45
2794	NASDAQ	CAAS	Fri, Nov 14, 2014	9.30	9.30	8.83	8.93
2793	NASDAQ	CAAS	Thu, Nov 13, 2014	9.25	9.38	9.25	9.34
2792	NASDAQ	CAAS	Wed, Nov 12, 2014	9.80	9.80	9.11	9.24
2791	NASDAQ	CAAS	Tue, Nov 11, 2014	9.50	9.66	9.42	9.61
2790	NASDAQ	CAAS	Mon, Nov 10, 2014	9.24	9.53	9.17	9.45
2789	NASDAQ	CAAS	Fri, Nov 7, 2014	9.29	9.32	9.00	9.14
2788	NASDAQ	CAAS	Thu, Nov 6, 2014	8.82	9.29	8.78	9.29
2787	NASDAQ	CAAS	Wed, Nov 5, 2014	9.07	9.14	8.70	8.75
2786	NASDAQ	CAAS	Tue, Nov 4, 2014	9.18	9.32	9.06	9.07
2785	NASDAQ	CAAS	Mon, Nov 3, 2014	9.19	9.38	9.13	9.18
2784	NASDAQ	CAAS	Fri, Oct 31, 2014	8.99	9.19	8.99	9.19
2783	NASDAQ	CAAS	Thu, Oct 30, 2014	9.12	9.12	8.84	8.89
2782	NASDAQ	CAAS	Wed, Oct 29, 2014	9.12	9.21	8.86	9.12
2781	NASDAQ	CAAS	Tue, Oct 28, 2014	9.00	9.19	8.98	9.16
2780	NASDAQ	CAAS	Mon, Oct 27, 2014	9.27	9.27	8.80	8.95
2779	NASDAQ	CAAS	Fri, Oct 24, 2014	9.25	9.33	9.16	9.27
2778	NASDAQ	CAAS	Thu, Oct 23, 2014	9.00	9.21	8.95	9.16
2777	NASDAQ	CAAS	Wed, Oct 22, 2014	8.97	8.98	8.81	8.93
2776	NASDAQ	CAAS	Tue, Oct 21, 2014	8.86	9.11	8.83	8.95
2775	NASDAQ	CAAS	Mon, Oct 20, 2014	8.71	9.05	8.71	8.88
2774	NASDAQ	CAAS	Fri, Oct 17, 2014	8.88	9.17	8.69	8.81
2773	NASDAQ	CAAS	Thu, Oct 16, 2014	9.05	9.05	8.63	8.81
2772	NASDAQ	CAAS	Wed, Oct 15, 2014	9.20	9.38	8.74	9.01
2771	NASDAQ	CAAS	Tue, Oct 14, 2014	9.15	9.45	9.15	9.23
2770	NASDAQ	CAAS	Mon, Oct 13, 2014	8.95	9.17	8.60	9.15
2769	NASDAQ	CAAS	Fri, Oct 10, 2014	9.22	9.22	8.78	9.02
2768	NASDAQ	CAAS	Thu, Oct 9, 2014	8.96	9.20	8.74	9.17
2767	NASDAQ	CAAS	Wed, Oct 8, 2014	8.77	9.04	8.51	9.01
2766	NASDAQ	CAAS	Tue, Oct 7, 2014	9.11	9.16	8.76	8.79
2765	NASDAQ	CAAS	Mon, Oct 6, 2014	8.90	9.18	8.65	9.14
2764	NASDAQ	CAAS	Fri, Oct 3, 2014	9.30	9.43	8.89	8.97
2763	NASDAQ	CAAS	Thu, Oct 2, 2014	8.98	9.24	8.88	9.21
2762	NASDAQ	CAAS	Wed, Oct 1, 2014	9.16	9.19	8.90	8.98
2761	NASDAQ	CAAS	Tue, Sep 30, 2014	9.37	9.46	8.85	9.18
2760	NASDAQ	CAAS	Mon, Sep 29, 2014	9.32	9.67	9.24	9.46
2759	NASDAQ	CAAS	Fri, Sep 26, 2014	9.40	9.55	9.39	9.53
2758	NASDAQ	CAAS	Thu, Sep 25, 2014	9.53	9.76	9.30	9.36
2757	NASDAQ	CAAS	Wed, Sep 24, 2014	9.58	9.67	9.51	9.60
2756	NASDAQ	CAAS	Tue, Sep 23, 2014	10.12	10.12	9.50	9.67
2755	NASDAQ	CAAS	Mon, Sep 22, 2014	10.00	10.27	9.84	10.19
2754	NASDAQ	CAAS	Fri, Sep 19, 2014	10.45	10.56	9.86	9.99
2753	NASDAQ	CAAS	Thu, Sep 18, 2014	10.43	10.67	10.37	10.44
2752	NASDAQ	CAAS	Wed, Sep 17, 2014	10.31	10.60	10.27	10.44
2751	NASDAQ	CAAS	Tue, Sep 16, 2014	10.58	10.58	10.21	10.31
2750	NASDAQ	CAAS	Mon, Sep 15, 2014	10.60	10.85	10.38	10.58
2749	NASDAQ	CAAS	Fri, Sep 12, 2014	10.58	10.66	10.16	10.50
2748	NASDAQ	CAAS	Thu, Sep 11, 2014	9.95	10.86	9.86	10.51
2747	NASDAQ	CAAS	Wed, Sep 10, 2014	9.91	10.20	9.80	9.99
2746	NASDAQ	CAAS	Tue, Sep 9, 2014	10.50	10.60	9.85	9.91
2745	NASDAQ	CAAS	Mon, Sep 8, 2014	10.37	10.66	10.16	10.47
2744	NASDAQ	CAAS	Fri, Sep 5, 2014	9.73	10.09	9.67	10.07
2743	NASDAQ	CAAS	Thu, Sep 4, 2014	9.52	9.85	9.47	9.70
2742	NASDAQ	CAAS	Wed, Sep 3, 2014	9.70	9.74	9.40	9.54
2741	NASDAQ	CAAS	Tue, Sep 2, 2014	9.34	9.68	9.30	9.67
2740	NASDAQ	CAAS	Fri, Aug 29, 2014	9.26	9.28	9.03	9.24
2739	NASDAQ	CAAS	Thu, Aug 28, 2014	9.13	9.26	8.99	9.23
2738	NASDAQ	CAAS	Wed, Aug 27, 2014	9.08	9.24	8.85	9.13
2737	NASDAQ	CAAS	Tue, Aug 26, 2014	9.08	9.48	8.81	9.03
2736	NASDAQ	CAAS	Mon, Aug 25, 2014	9.00	9.18	8.97	9.10
2735	NASDAQ	CAAS	Fri, Aug 22, 2014	8.96	9.20	8.93	9.08
2734	NASDAQ	CAAS	Thu, Aug 21, 2014	9.16	9.26	9.05	9.11
2733	NASDAQ	CAAS	Wed, Aug 20, 2014	9.31	9.33	9.10	9.18
2732	NASDAQ	CAAS	Tue, Aug 19, 2014	9.26	9.48	9.19	9.32
2731	NASDAQ	CAAS	Mon, Aug 18, 2014	9.06	9.42	9.04	9.15
2730	NASDAQ	CAAS	Fri, Aug 15, 2014	8.58	9.07	8.39	9.03
2729	NASDAQ	CAAS	Thu, Aug 14, 2014	8.35	8.75	8.32	8.55
2728	NASDAQ	CAAS	Wed, Aug 13, 2014	8.84	8.89	8.26	8.36
2727	NASDAQ	CAAS	Tue, Aug 12, 2014	8.59	8.83	8.52	8.63
2726	NASDAQ	CAAS	Mon, Aug 11, 2014	8.53	8.66	8.36	8.56
2725	NASDAQ	CAAS	Fri, Aug 8, 2014	8.61	8.68	8.50	8.61
2724	NASDAQ	CAAS	Thu, Aug 7, 2014	8.74	9.06	8.54	8.63
2723	NASDAQ	CAAS	Wed, Aug 6, 2014	8.59	8.77	8.52	8.74
2722	NASDAQ	CAAS	Tue, Aug 5, 2014	8.50	8.88	8.41	8.63
2721	NASDAQ	CAAS	Mon, Aug 4, 2014	8.65	8.77	8.52	8.57
2720	NASDAQ	CAAS	Fri, Aug 1, 2014	8.82	8.96	8.50	8.68
2719	NASDAQ	CAAS	Thu, Jul 31, 2014	9.05	9.12	8.80	8.82
2718	NASDAQ	CAAS	Wed, Jul 30, 2014	9.13	9.38	9.03	9.09
2717	NASDAQ	CAAS	Tue, Jul 29, 2014	9.25	9.45	8.96	9.13
2716	NASDAQ	CAAS	Mon, Jul 28, 2014	9.62	9.62	9.10	9.26
2715	NASDAQ	CAAS	Fri, Jul 25, 2014	9.10	9.62	8.90	9.50
2714	NASDAQ	CAAS	Thu, Jul 24, 2014	9.50	9.50	9.11	9.15
2713	NASDAQ	CAAS	Wed, Jul 23, 2014	9.67	9.77	9.15	9.53
2712	NASDAQ	CAAS	Tue, Jul 22, 2014	9.67	9.87	9.50	9.62
2711	NASDAQ	CAAS	Mon, Jul 21, 2014	8.80	9.81	8.80	9.39
2710	NASDAQ	CAAS	Fri, Jul 18, 2014	8.67	8.79	8.61	8.77
2709	NASDAQ	CAAS	Thu, Jul 17, 2014	8.73	8.82	8.55	8.63
2708	NASDAQ	CAAS	Wed, Jul 16, 2014	8.57	8.88	8.57	8.73
2707	NASDAQ	CAAS	Tue, Jul 15, 2014	8.50	8.68	8.47	8.47
2706	NASDAQ	CAAS	Mon, Jul 14, 2014	8.49	8.76	8.49	8.50
2705	NASDAQ	CAAS	Fri, Jul 11, 2014	8.63	8.77	8.52	8.52
2704	NASDAQ	CAAS	Thu, Jul 10, 2014	8.71	8.88	8.55	8.66
2703	NASDAQ	CAAS	Wed, Jul 9, 2014	8.77	9.24	8.77	8.82
2702	NASDAQ	CAAS	Tue, Jul 8, 2014	9.15	9.23	8.67	8.80
2701	NASDAQ	CAAS	Mon, Jul 7, 2014	8.89	9.23	8.83	9.09
2700	NASDAQ	CAAS	Thu, Jul 3, 2014	8.90	8.92	8.83	8.83
2699	NASDAQ	CAAS	Wed, Jul 2, 2014	8.71	8.94	8.69	8.81
2698	NASDAQ	CAAS	Tue, Jul 1, 2014	8.71	8.87	8.67	8.73
2697	NASDAQ	CAAS	Mon, Jun 30, 2014	8.70	8.81	8.50	8.69
2696	NASDAQ	CAAS	Fri, Jun 27, 2014	8.79	8.89	8.67	8.70
2695	NASDAQ	CAAS	Thu, Jun 26, 2014	8.79	8.85	8.67	8.79
2694	NASDAQ	CAAS	Wed, Jun 25, 2014	8.67	8.81	8.53	8.77
2693	NASDAQ	CAAS	Tue, Jun 24, 2014	8.85	8.97	8.50	8.67
2692	NASDAQ	CAAS	Mon, Jun 23, 2014	8.81	9.24	8.81	8.97
2691	NASDAQ	CAAS	Fri, Jun 20, 2014	8.78	8.79	8.67	8.76
2690	NASDAQ	CAAS	Thu, Jun 19, 2014	8.91	9.00	8.66	8.76
2689	NASDAQ	CAAS	Wed, Jun 18, 2014	8.96	8.98	8.74	8.86
2688	NASDAQ	CAAS	Tue, Jun 17, 2014	8.66	9.10	8.66	8.93
2687	NASDAQ	CAAS	Mon, Jun 16, 2014	8.78	8.88	8.50	8.69
2686	NASDAQ	CAAS	Fri, Jun 13, 2014	8.64	8.80	8.53	8.64
2685	NASDAQ	CAAS	Thu, Jun 12, 2014	8.80	8.91	8.58	8.64
2684	NASDAQ	CAAS	Wed, Jun 11, 2014	8.81	8.98	8.71	8.77
2683	NASDAQ	CAAS	Tue, Jun 10, 2014	8.70	8.95	8.70	8.90
2682	NASDAQ	CAAS	Mon, Jun 9, 2014	8.56	8.82	8.50	8.68
2681	NASDAQ	CAAS	Fri, Jun 6, 2014	8.47	8.69	8.44	8.58
2680	NASDAQ	CAAS	Thu, Jun 5, 2014	8.41	8.54	8.33	8.52
2679	NASDAQ	CAAS	Wed, Jun 4, 2014	8.42	8.45	8.33	8.38
2678	NASDAQ	CAAS	Tue, Jun 3, 2014	8.55	8.56	8.40	8.45
2677	NASDAQ	CAAS	Mon, Jun 2, 2014	8.91	9.09	8.55	8.60
2676	NASDAQ	CAAS	Fri, May 30, 2014	9.20	9.25	8.71	8.83
2675	NASDAQ	CAAS	Thu, May 29, 2014	9.50	9.63	9.06	9.18
2674	NASDAQ	CAAS	Wed, May 28, 2014	8.94	9.45	8.91	9.13
2673	NASDAQ	CAAS	Tue, May 27, 2014	8.48	9.23	8.43	8.90
2672	NASDAQ	CAAS	Fri, May 23, 2014	8.12	8.48	8.10	8.34
2671	NASDAQ	CAAS	Thu, May 22, 2014	8.10	8.19	7.98	8.12
2670	NASDAQ	CAAS	Wed, May 21, 2014	7.86	8.08	7.86	8.02
2669	NASDAQ	CAAS	Tue, May 20, 2014	7.77	7.91	7.75	7.82
2668	NASDAQ	CAAS	Mon, May 19, 2014	7.75	7.90	7.68	7.81
2667	NASDAQ	CAAS	Fri, May 16, 2014	7.80	7.80	7.63	7.75
2666	NASDAQ	CAAS	Thu, May 15, 2014	7.71	7.77	7.57	7.75
2665	NASDAQ	CAAS	Wed, May 14, 2014	7.88	8.04	7.57	7.66
2664	NASDAQ	CAAS	Tue, May 13, 2014	7.82	7.96	7.81	7.87
2663	NASDAQ	CAAS	Mon, May 12, 2014	7.53	7.85	7.53	7.79
2662	NASDAQ	CAAS	Fri, May 9, 2014	7.41	7.77	7.39	7.55
2661	NASDAQ	CAAS	Thu, May 8, 2014	7.54	7.59	7.36	7.41
2660	NASDAQ	CAAS	Wed, May 7, 2014	7.68	7.68	7.48	7.57
2659	NASDAQ	CAAS	Tue, May 6, 2014	7.78	7.89	7.57	7.68
2658	NASDAQ	CAAS	Mon, May 5, 2014	7.77	7.89	7.63	7.77
2657	NASDAQ	CAAS	Fri, May 2, 2014	7.70	7.84	7.61	7.78
2656	NASDAQ	CAAS	Thu, May 1, 2014	7.54	7.73	7.45	7.66
2655	NASDAQ	CAAS	Wed, Apr 30, 2014	7.51	7.70	7.50	7.51
2654	NASDAQ	CAAS	Tue, Apr 29, 2014	7.71	7.73	7.50	7.57
2653	NASDAQ	CAAS	Mon, Apr 28, 2014	7.84	7.93	7.50	7.67
2652	NASDAQ	CAAS	Fri, Apr 25, 2014	8.16	8.20	7.75	7.86
2651	NASDAQ	CAAS	Thu, Apr 24, 2014	8.28	8.35	8.03	8.24
2650	NASDAQ	CAAS	Wed, Apr 23, 2014	8.17	8.26	7.97	8.19
2649	NASDAQ	CAAS	Tue, Apr 22, 2014	8.26	8.42	7.90	8.20
2648	NASDAQ	CAAS	Mon, Apr 21, 2014	7.84	8.25	7.80	8.20
2647	NASDAQ	CAAS	Thu, Apr 17, 2014	7.94	7.94	7.69	7.88
2646	NASDAQ	CAAS	Wed, Apr 16, 2014	7.97	8.00	7.81	7.90
2645	NASDAQ	CAAS	Tue, Apr 15, 2014	8.17	8.31	7.52	7.84
2644	NASDAQ	CAAS	Mon, Apr 14, 2014	8.26	8.60	8.04	8.12
2643	NASDAQ	CAAS	Fri, Apr 11, 2014	8.26	8.59	8.15	8.25
2642	NASDAQ	CAAS	Thu, Apr 10, 2014	8.43	8.69	8.35	8.38
2641	NASDAQ	CAAS	Wed, Apr 9, 2014	8.58	8.60	8.25	8.46
2640	NASDAQ	CAAS	Tue, Apr 8, 2014	8.22	8.52	8.18	8.49
2639	NASDAQ	CAAS	Mon, Apr 7, 2014	8.63	8.77	8.14	8.17
2638	NASDAQ	CAAS	Fri, Apr 4, 2014	8.90	9.14	8.35	8.65
2637	NASDAQ	CAAS	Thu, Apr 3, 2014	8.46	8.90	8.38	8.78
2636	NASDAQ	CAAS	Wed, Apr 2, 2014	8.35	8.50	8.16	8.44
2635	NASDAQ	CAAS	Tue, Apr 1, 2014	7.90	8.35	7.90	8.33
2634	NASDAQ	CAAS	Mon, Mar 31, 2014	8.40	8.75	7.84	7.90
2633	NASDAQ	CAAS	Fri, Mar 28, 2014	8.12	8.25	8.03	8.20
2632	NASDAQ	CAAS	Thu, Mar 27, 2014	8.23	8.41	8.00	8.08
2631	NASDAQ	CAAS	Wed, Mar 26, 2014	8.43	8.58	8.06	8.25
2630	NASDAQ	CAAS	Tue, Mar 25, 2014	8.19	8.57	8.15	8.22
2629	NASDAQ	CAAS	Mon, Mar 24, 2014	8.89	8.89	8.11	8.14
2628	NASDAQ	CAAS	Fri, Mar 21, 2014	8.30	8.90	8.21	8.89
2627	NASDAQ	CAAS	Thu, Mar 20, 2014	8.25	8.40	7.90	8.27
2626	NASDAQ	CAAS	Wed, Mar 19, 2014	8.42	8.45	8.13	8.25
2625	NASDAQ	CAAS	Tue, Mar 18, 2014	8.04	9.00	8.04	8.41
2624	NASDAQ	CAAS	Mon, Mar 17, 2014	7.91	8.20	7.73	7.97
2623	NASDAQ	CAAS	Fri, Mar 14, 2014	8.23	7.99	7.75	7.88
2622	NASDAQ	CAAS	Thu, Mar 13, 2014	8.12	8.29	7.80	7.87
2621	NASDAQ	CAAS	Wed, Mar 12, 2014	8.02	8.17	7.56	8.11
2620	NASDAQ	CAAS	Tue, Mar 11, 2014	8.10	8.22	8.01	8.06
2619	NASDAQ	CAAS	Mon, Mar 10, 2014	8.46	8.52	8.03	8.13
2618	NASDAQ	CAAS	Fri, Mar 7, 2014	7.77	8.40	7.48	8.35
2617	NASDAQ	CAAS	Thu, Mar 6, 2014	7.42	7.85	7.41	7.69
2616	NASDAQ	CAAS	Wed, Mar 5, 2014	7.30	7.49	7.29	7.38
2615	NASDAQ	CAAS	Tue, Mar 4, 2014	7.35	7.38	7.09	7.29
2614	NASDAQ	CAAS	Mon, Mar 3, 2014	7.05	7.32	7.02	7.27
2613	NASDAQ	CAAS	Fri, Feb 28, 2014	7.13	7.35	7.11	7.21
2612	NASDAQ	CAAS	Thu, Feb 27, 2014	7.27	7.40	7.14	7.15
2611	NASDAQ	CAAS	Wed, Feb 26, 2014	7.33	7.57	7.21	7.25
2610	NASDAQ	CAAS	Tue, Feb 25, 2014	7.56	7.56	7.20	7.29
2609	NASDAQ	CAAS	Mon, Feb 24, 2014	7.68	7.68	7.51	7.51
2608	NASDAQ	CAAS	Fri, Feb 21, 2014	7.61	7.73	7.50	7.63
2607	NASDAQ	CAAS	Thu, Feb 20, 2014	7.45	7.66	7.29	7.61
2606	NASDAQ	CAAS	Wed, Feb 19, 2014	7.36	7.56	7.31	7.38
2605	NASDAQ	CAAS	Tue, Feb 18, 2014	7.35	7.62	7.29	7.42
2604	NASDAQ	CAAS	Fri, Feb 14, 2014	7.59	7.61	7.40	7.55
2603	NASDAQ	CAAS	Thu, Feb 13, 2014	7.47	7.70	7.44	7.58
2602	NASDAQ	CAAS	Wed, Feb 12, 2014	7.46	7.74	7.44	7.53
2601	NASDAQ	CAAS	Tue, Feb 11, 2014	7.44	7.65	7.26	7.38
2600	NASDAQ	CAAS	Mon, Feb 10, 2014	7.51	7.72	7.33	7.42
2599	NASDAQ	CAAS	Fri, Feb 7, 2014	7.40	7.59	7.34	7.50
2598	NASDAQ	CAAS	Thu, Feb 6, 2014	7.18	7.41	7.10	7.30
2597	NASDAQ	CAAS	Wed, Feb 5, 2014	7.15	7.27	7.04	7.14
2596	NASDAQ	CAAS	Tue, Feb 4, 2014	7.24	7.55	7.13	7.20
2595	NASDAQ	CAAS	Mon, Feb 3, 2014	7.55	7.64	7.14	7.18
2594	NASDAQ	CAAS	Fri, Jan 31, 2014	7.42	7.70	7.42	7.66
2593	NASDAQ	CAAS	Thu, Jan 30, 2014	7.54	7.77	7.38	7.56
2592	NASDAQ	CAAS	Wed, Jan 29, 2014	7.48	7.51	7.35	7.48
2591	NASDAQ	CAAS	Tue, Jan 28, 2014	7.44	7.74	7.40	7.57
2590	NASDAQ	CAAS	Mon, Jan 27, 2014	7.72	7.82	7.40	7.40
2589	NASDAQ	CAAS	Fri, Jan 24, 2014	8.15	8.15	7.68	7.73
2588	NASDAQ	CAAS	Thu, Jan 23, 2014	8.39	8.52	8.24	8.25
2587	NASDAQ	CAAS	Wed, Jan 22, 2014	8.22	8.69	8.18	8.58
2586	NASDAQ	CAAS	Tue, Jan 21, 2014	8.31	8.44	8.14	8.22
2585	NASDAQ	CAAS	Fri, Jan 17, 2014	8.43	8.43	8.26	8.26
2584	NASDAQ	CAAS	Thu, Jan 16, 2014	8.25	8.65	8.06	8.42
2583	NASDAQ	CAAS	Wed, Jan 15, 2014	8.28	8.57	8.10	8.26
2582	NASDAQ	CAAS	Tue, Jan 14, 2014	8.11	8.28	7.95	8.21
2581	NASDAQ	CAAS	Mon, Jan 13, 2014	8.24	8.39	8.00	8.01
2580	NASDAQ	CAAS	Fri, Jan 10, 2014	8.13	8.44	7.91	8.30
2579	NASDAQ	CAAS	Thu, Jan 9, 2014	8.28	8.29	8.00	8.11
2578	NASDAQ	CAAS	Wed, Jan 8, 2014	8.32	8.39	8.11	8.23
2577	NASDAQ	CAAS	Tue, Jan 7, 2014	8.27	8.40	8.19	8.30
2576	NASDAQ	CAAS	Mon, Jan 6, 2014	8.60	8.64	8.11	8.23
2575	NASDAQ	CAAS	Fri, Jan 3, 2014	8.50	8.72	8.35	8.54
2574	NASDAQ	CAAS	Thu, Jan 2, 2014	7.90	8.44	7.90	8.42
2573	NASDAQ	CAAS	Tue, Dec 31, 2013	7.78	8.08	7.70	7.93
2572	NASDAQ	CAAS	Mon, Dec 30, 2013	7.93	7.98	7.70	7.78
2571	NASDAQ	CAAS	Fri, Dec 27, 2013	8.00	8.10	7.89	7.93
2570	NASDAQ	CAAS	Thu, Dec 26, 2013	7.78	8.00	7.78	7.97
2569	NASDAQ	CAAS	Tue, Dec 24, 2013	7.58	7.94	7.55	7.76
2568	NASDAQ	CAAS	Mon, Dec 23, 2013	7.43	7.74	7.40	7.68
2567	NASDAQ	CAAS	Fri, Dec 20, 2013	7.38	7.53	7.35	7.36
2566	NASDAQ	CAAS	Thu, Dec 19, 2013	7.42	7.60	7.38	7.44
2565	NASDAQ	CAAS	Wed, Dec 18, 2013	7.60	7.66	7.37	7.45
2564	NASDAQ	CAAS	Tue, Dec 17, 2013	7.51	7.78	7.50	7.66
2563	NASDAQ	CAAS	Mon, Dec 16, 2013	7.51	7.68	7.38	7.51
2562	NASDAQ	CAAS	Fri, Dec 13, 2013	7.62	7.77	7.54	7.55
2561	NASDAQ	CAAS	Thu, Dec 12, 2013	7.59	7.73	7.58	7.62
2560	NASDAQ	CAAS	Wed, Dec 11, 2013	7.82	7.84	7.49	7.58
2559	NASDAQ	CAAS	Tue, Dec 10, 2013	7.46	7.90	7.46	7.72
2558	NASDAQ	CAAS	Mon, Dec 9, 2013	7.85	8.02	7.45	7.49
2557	NASDAQ	CAAS	Fri, Dec 6, 2013	8.14	8.22	7.94	7.95
2556	NASDAQ	CAAS	Thu, Dec 5, 2013	7.85	8.17	7.85	7.96
2555	NASDAQ	CAAS	Wed, Dec 4, 2013	8.02	8.30	7.85	7.87
2554	NASDAQ	CAAS	Tue, Dec 3, 2013	8.31	8.61	7.90	8.08
2553	NASDAQ	CAAS	Mon, Dec 2, 2013	8.64	8.84	8.25	8.42
2552	NASDAQ	CAAS	Fri, Nov 29, 2013	8.64	8.85	8.25	8.62
2551	NASDAQ	CAAS	Wed, Nov 27, 2013	8.43	8.79	8.43	8.78
2550	NASDAQ	CAAS	Tue, Nov 26, 2013	8.65	8.74	8.25	8.41
2549	NASDAQ	CAAS	Mon, Nov 25, 2013	8.25	8.73	8.08	8.66
2548	NASDAQ	CAAS	Fri, Nov 22, 2013	7.93	8.16	7.80	8.12
2547	NASDAQ	CAAS	Thu, Nov 21, 2013	7.80	7.99	7.61	7.90
2546	NASDAQ	CAAS	Wed, Nov 20, 2013	8.10	8.15	7.63	7.70
2545	NASDAQ	CAAS	Tue, Nov 19, 2013	8.42	8.49	8.00	8.09
2544	NASDAQ	CAAS	Mon, Nov 18, 2013	8.17	8.70	8.06	8.48
2543	NASDAQ	CAAS	Fri, Nov 15, 2013	7.95	8.21	7.75	7.96
2542	NASDAQ	CAAS	Thu, Nov 14, 2013	8.19	8.58	8.00	8.07
2541	NASDAQ	CAAS	Wed, Nov 13, 2013	7.60	8.13	7.50	7.98
2540	NASDAQ	CAAS	Tue, Nov 12, 2013	6.67	6.88	6.65	6.71
2539	NASDAQ	CAAS	Mon, Nov 11, 2013	6.55	6.83	6.45	6.66
2538	NASDAQ	CAAS	Fri, Nov 8, 2013	6.33	6.55	6.32	6.52
2537	NASDAQ	CAAS	Thu, Nov 7, 2013	6.57	6.57	6.27	6.32
2536	NASDAQ	CAAS	Wed, Nov 6, 2013	6.68	6.68	6.50	6.57
2535	NASDAQ	CAAS	Tue, Nov 5, 2013	6.89	6.90	6.59	6.69
2534	NASDAQ	CAAS	Mon, Nov 4, 2013	6.92	7.04	6.80	6.87
2533	NASDAQ	CAAS	Fri, Nov 1, 2013	6.85	7.04	6.85	7.01
2532	NASDAQ	CAAS	Thu, Oct 31, 2013	6.98	6.98	6.85	6.85
2531	NASDAQ	CAAS	Wed, Oct 30, 2013	6.83	7.04	6.83	6.93
2530	NASDAQ	CAAS	Tue, Oct 29, 2013	6.97	7.13	6.71	6.80
2529	NASDAQ	CAAS	Mon, Oct 28, 2013	7.20	7.28	7.01	7.01
2528	NASDAQ	CAAS	Fri, Oct 25, 2013	7.25	7.36	7.18	7.23
2527	NASDAQ	CAAS	Thu, Oct 24, 2013	7.25	7.41	7.20	7.23
2526	NASDAQ	CAAS	Wed, Oct 23, 2013	7.52	7.55	7.20	7.23
2525	NASDAQ	CAAS	Tue, Oct 22, 2013	7.71	7.78	7.60	7.60
2524	NASDAQ	CAAS	Mon, Oct 21, 2013	7.44	7.70	7.41	7.68
2523	NASDAQ	CAAS	Fri, Oct 18, 2013	7.40	7.45	7.31	7.42
2522	NASDAQ	CAAS	Thu, Oct 17, 2013	7.17	7.45	7.15	7.32
2521	NASDAQ	CAAS	Wed, Oct 16, 2013	7.36	7.54	7.15	7.21
2520	NASDAQ	CAAS	Tue, Oct 15, 2013	7.39	7.45	7.26	7.31
2519	NASDAQ	CAAS	Mon, Oct 14, 2013	7.46	7.60	7.36	7.43
2518	NASDAQ	CAAS	Fri, Oct 11, 2013	7.35	7.57	7.14	7.31
2517	NASDAQ	CAAS	Thu, Oct 10, 2013	7.45	7.45	7.28	7.35
2516	NASDAQ	CAAS	Wed, Oct 9, 2013	7.13	7.24	6.92	7.09
2515	NASDAQ	CAAS	Tue, Oct 8, 2013	7.50	7.73	7.02	7.14
2514	NASDAQ	CAAS	Mon, Oct 7, 2013	7.67	7.70	7.40	7.52
2513	NASDAQ	CAAS	Fri, Oct 4, 2013	7.67	7.83	7.65	7.74
2512	NASDAQ	CAAS	Thu, Oct 3, 2013	7.75	7.89	7.55	7.70
2511	NASDAQ	CAAS	Wed, Oct 2, 2013	7.61	7.91	7.53	7.81
2510	NASDAQ	CAAS	Tue, Oct 1, 2013	7.53	7.87	7.53	7.72
2509	NASDAQ	CAAS	Mon, Sep 30, 2013	7.52	7.63	7.45	7.47
2508	NASDAQ	CAAS	Fri, Sep 27, 2013	7.60	7.80	7.50	7.63
2507	NASDAQ	CAAS	Thu, Sep 26, 2013	8.00	8.21	7.60	7.75
2506	NASDAQ	CAAS	Wed, Sep 25, 2013	7.83	8.25	7.80	7.99
2505	NASDAQ	CAAS	Tue, Sep 24, 2013	7.55	8.09	7.40	7.83
2504	NASDAQ	CAAS	Mon, Sep 23, 2013	7.54	7.85	7.50	7.69
2503	NASDAQ	CAAS	Fri, Sep 20, 2013	7.59	7.86	7.43	7.85
2502	NASDAQ	CAAS	Thu, Sep 19, 2013	7.80	7.89	7.46	7.52
2501	NASDAQ	CAAS	Wed, Sep 18, 2013	7.82	7.91	7.53	7.76
2500	NASDAQ	CAAS	Tue, Sep 17, 2013	7.64	7.80	7.52	7.74
2499	NASDAQ	CAAS	Mon, Sep 16, 2013	7.62	7.80	7.50	7.54
2498	NASDAQ	CAAS	Fri, Sep 13, 2013	7.45	7.82	7.35	7.57
2497	NASDAQ	CAAS	Thu, Sep 12, 2013	7.58	7.65	7.24	7.44
2496	NASDAQ	CAAS	Wed, Sep 11, 2013	7.93	8.00	7.39	7.58
2495	NASDAQ	CAAS	Tue, Sep 10, 2013	7.05	7.98	7.03	7.91
2494	NASDAQ	CAAS	Mon, Sep 9, 2013	6.89	7.08	6.85	7.01
2493	NASDAQ	CAAS	Fri, Sep 6, 2013	6.84	6.93	6.70	6.80
2492	NASDAQ	CAAS	Thu, Sep 5, 2013	6.68	6.91	6.68	6.77
2491	NASDAQ	CAAS	Wed, Sep 4, 2013	6.45	6.71	6.39	6.67
2490	NASDAQ	CAAS	Tue, Sep 3, 2013	6.63	6.84	6.35	6.47
2489	NASDAQ	CAAS	Fri, Aug 30, 2013	6.88	7.11	6.58	6.63
2488	NASDAQ	CAAS	Thu, Aug 29, 2013	6.57	7.23	6.31	6.89
2487	NASDAQ	CAAS	Wed, Aug 28, 2013	6.72	6.83	6.51	6.53
2486	NASDAQ	CAAS	Tue, Aug 27, 2013	6.64	6.90	6.58	6.69
2485	NASDAQ	CAAS	Mon, Aug 26, 2013	6.86	7.10	6.81	6.86
2484	NASDAQ	CAAS	Fri, Aug 23, 2013	6.94	7.00	6.76	6.83
2483	NASDAQ	CAAS	Thu, Aug 22, 2013	6.59	7.20	6.57	6.80
2482	NASDAQ	CAAS	Wed, Aug 21, 2013	6.30	6.50	6.30	6.47
2481	NASDAQ	CAAS	Tue, Aug 20, 2013	6.15	6.50	6.15	6.34
2480	NASDAQ	CAAS	Mon, Aug 19, 2013	7.14	7.20	5.95	6.07
2479	NASDAQ	CAAS	Fri, Aug 16, 2013	7.07	7.88	7.07	7.32
2478	NASDAQ	CAAS	Thu, Aug 15, 2013	7.64	7.80	7.05	7.07
2477	NASDAQ	CAAS	Wed, Aug 14, 2013	9.67	9.69	7.49	7.91
2476	NASDAQ	CAAS	Tue, Aug 13, 2013	9.70	10.05	9.47	10.00
2475	NASDAQ	CAAS	Mon, Aug 12, 2013	8.85	9.59	8.75	9.41
2474	NASDAQ	CAAS	Fri, Aug 9, 2013	8.44	8.99	8.44	8.85
2473	NASDAQ	CAAS	Thu, Aug 8, 2013	8.53	8.57	8.30	8.40
2472	NASDAQ	CAAS	Wed, Aug 7, 2013	8.47	8.60	8.28	8.50
2471	NASDAQ	CAAS	Tue, Aug 6, 2013	8.70	8.77	8.28	8.55
2470	NASDAQ	CAAS	Mon, Aug 5, 2013	7.99	8.70	7.84	8.62
2469	NASDAQ	CAAS	Fri, Aug 2, 2013	7.64	7.93	7.58	7.84
2468	NASDAQ	CAAS	Thu, Aug 1, 2013	7.49	7.75	7.29	7.58
2467	NASDAQ	CAAS	Wed, Jul 31, 2013	8.05	8.13	7.01	7.53
2466	NASDAQ	CAAS	Tue, Jul 30, 2013	8.30	8.61	8.00	8.02
2465	NASDAQ	CAAS	Mon, Jul 29, 2013	8.73	8.90	7.70	8.23
2464	NASDAQ	CAAS	Fri, Jul 26, 2013	8.88	9.00	8.65	8.75
2463	NASDAQ	CAAS	Thu, Jul 25, 2013	8.97	9.00	8.75	8.90
2462	NASDAQ	CAAS	Wed, Jul 24, 2013	8.83	9.00	8.57	8.93
2461	NASDAQ	CAAS	Tue, Jul 23, 2013	8.50	8.87	8.43	8.79
2460	NASDAQ	CAAS	Mon, Jul 22, 2013	7.64	8.47	7.64	8.45
2459	NASDAQ	CAAS	Fri, Jul 19, 2013	7.19	7.75	6.86	7.54
2458	NASDAQ	CAAS	Thu, Jul 18, 2013	7.55	7.96	7.52	7.77
2457	NASDAQ	CAAS	Wed, Jul 17, 2013	7.46	7.74	7.25	7.54
2456	NASDAQ	CAAS	Tue, Jul 16, 2013	7.00	7.55	7.00	7.37
2455	NASDAQ	CAAS	Mon, Jul 15, 2013	7.20	7.40	6.76	6.87
2454	NASDAQ	CAAS	Fri, Jul 12, 2013	7.57	7.59	7.02	7.06
2453	NASDAQ	CAAS	Thu, Jul 11, 2013	7.91	7.99	7.43	7.53
2452	NASDAQ	CAAS	Wed, Jul 10, 2013	7.86	8.13	7.40	7.70
2451	NASDAQ	CAAS	Tue, Jul 9, 2013	6.34	7.15	6.29	7.08
2450	NASDAQ	CAAS	Mon, Jul 8, 2013	5.91	6.39	5.85	6.27
2449	NASDAQ	CAAS	Fri, Jul 5, 2013	5.89	5.95	5.69	5.81
2448	NASDAQ	CAAS	Wed, Jul 3, 2013	5.89	5.92	5.63	5.88
2447	NASDAQ	CAAS	Tue, Jul 2, 2013	5.64	6.05	5.64	5.90
2446	NASDAQ	CAAS	Mon, Jul 1, 2013	5.26	5.80	5.26	5.59
2445	NASDAQ	CAAS	Fri, Jun 28, 2013	5.25	5.38	5.05	5.15
2444	NASDAQ	CAAS	Thu, Jun 27, 2013	5.25	5.42	5.16	5.38
2443	NASDAQ	CAAS	Wed, Jun 26, 2013	5.12	5.29	5.01	5.25
2442	NASDAQ	CAAS	Tue, Jun 25, 2013	5.17	5.27	5.05	5.06
2441	NASDAQ	CAAS	Mon, Jun 24, 2013	5.28	5.28	5.11	5.14
2440	NASDAQ	CAAS	Fri, Jun 21, 2013	5.80	5.80	5.15	5.29
2439	NASDAQ	CAAS	Thu, Jun 20, 2013	5.05	5.17	5.00	5.02
2438	NASDAQ	CAAS	Wed, Jun 19, 2013	5.18	5.23	5.11	5.16
2437	NASDAQ	CAAS	Tue, Jun 18, 2013	5.05	5.08	5.01	5.06
2436	NASDAQ	CAAS	Mon, Jun 17, 2013	5.05	5.08	5.01	5.01
2435	NASDAQ	CAAS	Fri, Jun 14, 2013	5.10	5.14	4.97	4.99
2434	NASDAQ	CAAS	Thu, Jun 13, 2013	5.09	5.13	5.05	5.11
2433	NASDAQ	CAAS	Wed, Jun 12, 2013	5.16	5.17	4.90	5.06
2432	NASDAQ	CAAS	Tue, Jun 11, 2013	5.22	5.25	5.16	5.17
2431	NASDAQ	CAAS	Mon, Jun 10, 2013	5.14	5.26	5.10	5.20
2430	NASDAQ	CAAS	Fri, Jun 7, 2013	5.01	5.14	4.86	5.09
2429	NASDAQ	CAAS	Thu, Jun 6, 2013	5.09	5.09	5.00	5.01
2428	NASDAQ	CAAS	Wed, Jun 5, 2013	5.07	5.10	4.98	5.04
2427	NASDAQ	CAAS	Tue, Jun 4, 2013	5.19	5.32	5.03	5.08
2426	NASDAQ	CAAS	Mon, Jun 3, 2013	5.12	5.32	4.90	5.25
2425	NASDAQ	CAAS	Fri, May 31, 2013	5.22	5.32	5.18	5.18
2424	NASDAQ	CAAS	Thu, May 30, 2013	5.30	5.35	5.22	5.28
2423	NASDAQ	CAAS	Wed, May 29, 2013	5.19	5.34	5.11	5.21
2422	NASDAQ	CAAS	Tue, May 28, 2013	5.24	5.32	5.20	5.26
2421	NASDAQ	CAAS	Fri, May 24, 2013	5.19	5.35	5.19	5.21
2420	NASDAQ	CAAS	Thu, May 23, 2013	5.25	5.30	5.00	5.23
2419	NASDAQ	CAAS	Wed, May 22, 2013	5.53	5.66	5.31	5.39
2418	NASDAQ	CAAS	Tue, May 21, 2013	5.31	5.62	5.30	5.53
2417	NASDAQ	CAAS	Mon, May 20, 2013	5.49	5.58	5.21	5.35
2416	NASDAQ	CAAS	Fri, May 17, 2013	5.35	5.50	5.22	5.43
2415	NASDAQ	CAAS	Thu, May 16, 2013	5.47	5.60	5.23	5.28
2414	NASDAQ	CAAS	Wed, May 15, 2013	5.43	5.55	4.75	5.19
2413	NASDAQ	CAAS	Tue, May 14, 2013	5.50	5.70	5.37	5.41
2412	NASDAQ	CAAS	Mon, May 13, 2013	5.32	5.48	5.25	5.39
2411	NASDAQ	CAAS	Fri, May 10, 2013	5.45	5.49	5.28	5.34
2410	NASDAQ	CAAS	Thu, May 9, 2013	5.34	5.45	5.25	5.44
2409	NASDAQ	CAAS	Wed, May 8, 2013	5.18	5.37	5.18	5.30
2408	NASDAQ	CAAS	Tue, May 7, 2013	5.10	5.22	4.96	5.19
2407	NASDAQ	CAAS	Mon, May 6, 2013	5.10	5.15	4.92	5.10
2406	NASDAQ	CAAS	Fri, May 3, 2013	5.50	5.58	4.85	5.05
2405	NASDAQ	CAAS	Thu, May 2, 2013	5.27	5.50	4.56	5.14
2404	NASDAQ	CAAS	Wed, May 1, 2013	4.88	4.99	4.61	4.83
2403	NASDAQ	CAAS	Tue, Apr 30, 2013	4.54	4.61	4.45	4.54
2402	NASDAQ	CAAS	Mon, Apr 29, 2013	4.59	4.65	4.46	4.57
2401	NASDAQ	CAAS	Fri, Apr 26, 2013	4.52	4.66	4.48	4.54
2400	NASDAQ	CAAS	Thu, Apr 25, 2013	4.46	4.59	4.31	4.52
2399	NASDAQ	CAAS	Wed, Apr 24, 2013	4.25	4.50	4.22	4.42
2398	NASDAQ	CAAS	Tue, Apr 23, 2013	4.28	4.49	4.19	4.22
2397	NASDAQ	CAAS	Mon, Apr 22, 2013	4.05	4.61	4.05	4.33
2396	NASDAQ	CAAS	Fri, Apr 19, 2013	4.04	4.14	4.03	4.03
2395	NASDAQ	CAAS	Thu, Apr 18, 2013	4.03	4.09	4.00	4.05
2394	NASDAQ	CAAS	Wed, Apr 17, 2013	3.95	4.09	3.95	4.02
2393	NASDAQ	CAAS	Tue, Apr 16, 2013	4.31	4.31	3.94	4.01
2392	NASDAQ	CAAS	Mon, Apr 15, 2013	4.36	4.37	4.15	4.15
2391	NASDAQ	CAAS	Fri, Apr 12, 2013	4.26	4.46	4.26	4.43
2390	NASDAQ	CAAS	Thu, Apr 11, 2013	4.26	4.27	4.23	4.26
2389	NASDAQ	CAAS	Wed, Apr 10, 2013	4.22	4.32	4.21	4.25
2388	NASDAQ	CAAS	Tue, Apr 9, 2013	4.35	4.39	4.18	4.25
2387	NASDAQ	CAAS	Mon, Apr 8, 2013	4.40	4.40	4.18	4.30
2386	NASDAQ	CAAS	Fri, Apr 5, 2013	4.45	4.45	4.16	4.36
2385	NASDAQ	CAAS	Thu, Apr 4, 2013	4.60	4.60	4.36	4.45
2384	NASDAQ	CAAS	Wed, Apr 3, 2013	4.61	4.62	4.57	4.58
2383	NASDAQ	CAAS	Tue, Apr 2, 2013	4.68	4.73	4.55	4.61
2382	NASDAQ	CAAS	Mon, Apr 1, 2013	4.76	4.77	4.70	4.70
2381	NASDAQ	CAAS	Thu, Mar 28, 2013	4.79	4.91	4.67	4.82
2380	NASDAQ	CAAS	Wed, Mar 27, 2013	5.13	5.15	4.41	4.75
2379	NASDAQ	CAAS	Tue, Mar 26, 2013	5.00	5.15	4.85	5.15
2378	NASDAQ	CAAS	Mon, Mar 25, 2013	5.12	5.15	4.90	5.01
2377	NASDAQ	CAAS	Fri, Mar 22, 2013	5.11	5.30	5.10	5.17
2376	NASDAQ	CAAS	Thu, Mar 21, 2013	5.16	5.20	5.10	5.13
2375	NASDAQ	CAAS	Wed, Mar 20, 2013	5.10	5.20	5.05	5.12
2374	NASDAQ	CAAS	Tue, Mar 19, 2013	5.31	5.48	5.15	5.19
2373	NASDAQ	CAAS	Mon, Mar 18, 2013	4.99	5.20	4.90	5.19
2372	NASDAQ	CAAS	Fri, Mar 15, 2013	4.94	5.55	4.90	4.90
2371	NASDAQ	CAAS	Thu, Mar 14, 2013	4.83	5.01	4.80	4.91
2370	NASDAQ	CAAS	Wed, Mar 13, 2013	4.72	4.80	4.65	4.72
2369	NASDAQ	CAAS	Tue, Mar 12, 2013	4.73	4.87	4.70	4.70
2368	NASDAQ	CAAS	Mon, Mar 11, 2013	4.79	4.88	4.70	4.78
2367	NASDAQ	CAAS	Fri, Mar 8, 2013	4.55	4.83	4.55	4.75
2366	NASDAQ	CAAS	Thu, Mar 7, 2013	4.67	4.72	4.53	4.54
2365	NASDAQ	CAAS	Wed, Mar 6, 2013	4.61	4.75	4.60	4.70
2364	NASDAQ	CAAS	Tue, Mar 5, 2013	4.62	4.65	4.58	4.61
2363	NASDAQ	CAAS	Mon, Mar 4, 2013	4.74	4.75	4.56	4.60
2362	NASDAQ	CAAS	Fri, Mar 1, 2013	4.69	4.74	4.60	4.72
2361	NASDAQ	CAAS	Thu, Feb 28, 2013	4.69	4.84	4.64	4.69
2360	NASDAQ	CAAS	Wed, Feb 27, 2013	4.60	4.86	4.60	4.73
2359	NASDAQ	CAAS	Tue, Feb 26, 2013	4.57	4.68	4.53	4.59
2358	NASDAQ	CAAS	Mon, Feb 25, 2013	4.59	4.80	4.46	4.56
2357	NASDAQ	CAAS	Fri, Feb 22, 2013	4.80	4.87	4.38	4.50
2356	NASDAQ	CAAS	Thu, Feb 21, 2013	5.03	5.03	4.77	4.79
2355	NASDAQ	CAAS	Wed, Feb 20, 2013	5.22	5.28	5.00	5.02
2354	NASDAQ	CAAS	Tue, Feb 19, 2013	5.20	5.27	5.16	5.20
2353	NASDAQ	CAAS	Fri, Feb 15, 2013	5.23	5.26	5.15	5.18
2352	NASDAQ	CAAS	Thu, Feb 14, 2013	5.33	5.33	5.15	5.23
2351	NASDAQ	CAAS	Wed, Feb 13, 2013	5.27	5.33	5.21	5.29
2350	NASDAQ	CAAS	Tue, Feb 12, 2013	5.13	5.35	5.12	5.24
2349	NASDAQ	CAAS	Mon, Feb 11, 2013	5.11	5.14	5.00	5.11
2348	NASDAQ	CAAS	Fri, Feb 8, 2013	5.10	5.16	5.02	5.05
2347	NASDAQ	CAAS	Thu, Feb 7, 2013	5.32	5.32	5.06	5.14
2346	NASDAQ	CAAS	Wed, Feb 6, 2013	5.41	5.48	5.31	5.31
2345	NASDAQ	CAAS	Tue, Feb 5, 2013	5.49	5.59	5.40	5.47
2344	NASDAQ	CAAS	Mon, Feb 4, 2013	5.65	5.72	5.45	5.48
2343	NASDAQ	CAAS	Fri, Feb 1, 2013	5.49	5.73	5.44	5.65
2342	NASDAQ	CAAS	Thu, Jan 31, 2013	5.49	5.51	5.40	5.51
2341	NASDAQ	CAAS	Wed, Jan 30, 2013	5.63	5.63	5.43	5.44
2340	NASDAQ	CAAS	Tue, Jan 29, 2013	5.57	5.83	5.52	5.58
2339	NASDAQ	CAAS	Mon, Jan 28, 2013	5.51	5.88	5.44	5.67
2338	NASDAQ	CAAS	Fri, Jan 25, 2013	5.43	5.51	5.23	5.44
2337	NASDAQ	CAAS	Thu, Jan 24, 2013	5.68	5.74	5.25	5.39
2336	NASDAQ	CAAS	Wed, Jan 23, 2013	6.00	6.06	5.45	5.58
2335	NASDAQ	CAAS	Tue, Jan 22, 2013	5.97	6.10	5.88	5.93
2334	NASDAQ	CAAS	Fri, Jan 18, 2013	6.04	6.10	5.81	5.91
2333	NASDAQ	CAAS	Thu, Jan 17, 2013	5.95	6.01	5.89	5.97
2332	NASDAQ	CAAS	Wed, Jan 16, 2013	6.03	6.10	5.75	5.85
2331	NASDAQ	CAAS	Tue, Jan 15, 2013	6.02	6.10	5.85	5.97
2330	NASDAQ	CAAS	Mon, Jan 14, 2013	5.62	6.09	5.57	5.99
2329	NASDAQ	CAAS	Fri, Jan 11, 2013	5.35	5.59	5.35	5.58
2328	NASDAQ	CAAS	Thu, Jan 10, 2013	5.39	5.50	5.33	5.37
2327	NASDAQ	CAAS	Wed, Jan 9, 2013	5.40	5.49	5.33	5.41
2326	NASDAQ	CAAS	Tue, Jan 8, 2013	5.65	5.72	5.39	5.42
2325	NASDAQ	CAAS	Mon, Jan 7, 2013	5.68	5.75	5.48	5.72
2324	NASDAQ	CAAS	Fri, Jan 4, 2013	5.30	5.65	5.29	5.56
2323	NASDAQ	CAAS	Thu, Jan 3, 2013	4.86	5.30	4.86	5.29
2322	NASDAQ	CAAS	Wed, Jan 2, 2013	4.85	5.25	4.76	5.00
2321	NASDAQ	CAAS	Mon, Dec 31, 2012	4.79	4.96	4.77	4.78
2320	NASDAQ	CAAS	Fri, Dec 28, 2012	4.89	4.89	4.76	4.82
2319	NASDAQ	CAAS	Thu, Dec 27, 2012	5.00	5.00	4.76	4.88
2318	NASDAQ	CAAS	Wed, Dec 26, 2012	4.87	5.02	4.83	4.99
2317	NASDAQ	CAAS	Mon, Dec 24, 2012	4.95	4.99	4.77	4.89
2316	NASDAQ	CAAS	Fri, Dec 21, 2012	4.71	5.03	4.57	5.03
2315	NASDAQ	CAAS	Thu, Dec 20, 2012	4.89	4.93	4.81	4.88
2314	NASDAQ	CAAS	Wed, Dec 19, 2012	4.90	5.00	4.90	4.93
2313	NASDAQ	CAAS	Tue, Dec 18, 2012	5.04	5.04	4.80	4.93
2312	NASDAQ	CAAS	Mon, Dec 17, 2012	4.95	5.02	4.93	5.01
2311	NASDAQ	CAAS	Fri, Dec 14, 2012	4.90	4.95	4.86	4.91
2310	NASDAQ	CAAS	Thu, Dec 13, 2012	4.87	4.92	4.72	4.90
2309	NASDAQ	CAAS	Wed, Dec 12, 2012	4.78	4.92	4.78	4.92
2308	NASDAQ	CAAS	Tue, Dec 11, 2012	4.78	4.84	4.78	4.83
2307	NASDAQ	CAAS	Mon, Dec 10, 2012	4.72	4.84	4.72	4.83
2306	NASDAQ	CAAS	Fri, Dec 7, 2012	4.80	4.94	4.50	4.71
2305	NASDAQ	CAAS	Thu, Dec 6, 2012	4.89	4.93	4.80	4.83
2304	NASDAQ	CAAS	Wed, Dec 5, 2012	4.91	4.98	4.80	4.97
2303	NASDAQ	CAAS	Tue, Dec 4, 2012	5.03	5.03	4.75	4.94
2302	NASDAQ	CAAS	Mon, Dec 3, 2012	5.09	5.15	4.97	5.00
2301	NASDAQ	CAAS	Fri, Nov 30, 2012	5.00	5.08	4.93	5.06
2300	NASDAQ	CAAS	Thu, Nov 29, 2012	4.90	5.00	4.90	4.96
2299	NASDAQ	CAAS	Wed, Nov 28, 2012	4.79	4.94	4.78	4.80
2298	NASDAQ	CAAS	Tue, Nov 27, 2012	4.88	4.96	4.65	4.65
2297	NASDAQ	CAAS	Mon, Nov 26, 2012	5.00	5.00	4.88	4.89
2296	NASDAQ	CAAS	Fri, Nov 23, 2012	4.92	5.00	4.90	4.97
2295	NASDAQ	CAAS	Wed, Nov 21, 2012	4.86	4.94	4.86	4.94
2294	NASDAQ	CAAS	Tue, Nov 20, 2012	4.70	4.91	4.65	4.91
2293	NASDAQ	CAAS	Mon, Nov 19, 2012	4.75	4.91	4.75	4.86
2292	NASDAQ	CAAS	Fri, Nov 16, 2012	4.65	4.85	4.54	4.76
2291	NASDAQ	CAAS	Thu, Nov 15, 2012	4.91	4.91	4.50	4.59
2290	NASDAQ	CAAS	Wed, Nov 14, 2012	4.83	4.94	4.75	4.83
2289	NASDAQ	CAAS	Tue, Nov 13, 2012	4.88	4.99	4.88	4.94
2288	NASDAQ	CAAS	Mon, Nov 12, 2012	5.05	5.05	4.90	4.94
2287	NASDAQ	CAAS	Fri, Nov 9, 2012	5.09	5.19	5.00	5.05
2286	NASDAQ	CAAS	Thu, Nov 8, 2012	4.94	5.20	4.94	5.15
2285	NASDAQ	CAAS	Wed, Nov 7, 2012	4.91	5.00	4.90	4.93
2284	NASDAQ	CAAS	Tue, Nov 6, 2012	4.93	5.00	4.90	4.91
2283	NASDAQ	CAAS	Mon, Nov 5, 2012	4.90	5.12	4.90	4.96
2282	NASDAQ	CAAS	Fri, Nov 2, 2012	5.00	5.00	4.90	4.90
2281	NASDAQ	CAAS	Thu, Nov 1, 2012	4.95	5.05	4.92	5.00
2280	NASDAQ	CAAS	Wed, Oct 31, 2012	4.85	4.95	4.75	4.90
2279	NASDAQ	CAAS	Fri, Oct 26, 2012	4.99	4.99	4.82	4.96
2278	NASDAQ	CAAS	Thu, Oct 25, 2012	4.87	5.06	4.65	5.01
2277	NASDAQ	CAAS	Wed, Oct 24, 2012	4.92	5.09	4.75	4.90
2276	NASDAQ	CAAS	Tue, Oct 23, 2012	4.99	5.01	4.81	4.98
2275	NASDAQ	CAAS	Mon, Oct 22, 2012	4.85	5.25	4.85	5.00
2274	NASDAQ	CAAS	Fri, Oct 19, 2012	4.82	5.22	4.82	4.92
2273	NASDAQ	CAAS	Thu, Oct 18, 2012	5.29	5.32	4.84	4.85
2272	NASDAQ	CAAS	Wed, Oct 17, 2012	5.03	5.30	4.99	5.29
2271	NASDAQ	CAAS	Tue, Oct 16, 2012	4.49	5.01	4.49	4.99
2270	NASDAQ	CAAS	Mon, Oct 15, 2012	4.45	4.50	4.43	4.48
2269	NASDAQ	CAAS	Fri, Oct 12, 2012	4.42	4.45	4.39	4.45
2268	NASDAQ	CAAS	Thu, Oct 11, 2012	4.36	4.41	4.36	4.39
2267	NASDAQ	CAAS	Wed, Oct 10, 2012	4.36	4.45	4.34	4.41
2266	NASDAQ	CAAS	Tue, Oct 9, 2012	4.25	4.38	4.19	4.36
2265	NASDAQ	CAAS	Mon, Oct 8, 2012	4.22	4.33	4.22	4.27
2264	NASDAQ	CAAS	Fri, Oct 5, 2012	4.36	4.39	4.22	4.28
2263	NASDAQ	CAAS	Thu, Oct 4, 2012	4.26	4.40	4.24	4.38
2262	NASDAQ	CAAS	Wed, Oct 3, 2012	4.10	4.26	4.04	4.26
2261	NASDAQ	CAAS	Tue, Oct 2, 2012	3.90	4.16	3.90	4.09
2260	NASDAQ	CAAS	Mon, Oct 1, 2012	3.85	4.02	3.85	3.88
2259	NASDAQ	CAAS	Fri, Sep 28, 2012	3.89	3.91	3.83	3.86
2258	NASDAQ	CAAS	Thu, Sep 27, 2012	3.89	3.96	3.81	3.88
2257	NASDAQ	CAAS	Wed, Sep 26, 2012	4.08	4.09	3.76	3.85
2256	NASDAQ	CAAS	Tue, Sep 25, 2012	4.13	4.17	4.06	4.08
2255	NASDAQ	CAAS	Mon, Sep 24, 2012	4.05	4.13	4.05	4.10
2254	NASDAQ	CAAS	Fri, Sep 21, 2012	4.19	4.45	4.05	4.05
2253	NASDAQ	CAAS	Thu, Sep 20, 2012	4.30	4.39	4.12	4.20
2252	NASDAQ	CAAS	Wed, Sep 19, 2012	4.31	4.50	4.28	4.40
2251	NASDAQ	CAAS	Tue, Sep 18, 2012	3.96	4.25	3.96	4.24
2250	NASDAQ	CAAS	Mon, Sep 17, 2012	3.75	3.99	3.75	3.95
2249	NASDAQ	CAAS	Fri, Sep 14, 2012	3.86	3.93	3.75	3.78
2248	NASDAQ	CAAS	Thu, Sep 13, 2012	3.90	3.94	3.87	3.87
2247	NASDAQ	CAAS	Wed, Sep 12, 2012	3.88	3.94	3.88	3.91
2246	NASDAQ	CAAS	Tue, Sep 11, 2012	3.75	3.93	3.74	3.88
2245	NASDAQ	CAAS	Mon, Sep 10, 2012	3.84	3.95	3.71	3.75
2244	NASDAQ	CAAS	Fri, Sep 7, 2012	3.85	3.90	3.80	3.81
2243	NASDAQ	CAAS	Thu, Sep 6, 2012	3.81	3.83	3.76	3.81
2242	NASDAQ	CAAS	Wed, Sep 5, 2012	3.84	3.86	3.74	3.80
2241	NASDAQ	CAAS	Tue, Sep 4, 2012	3.75	3.85	3.75	3.81
2240	NASDAQ	CAAS	Fri, Aug 31, 2012	3.83	3.86	3.72	3.80
2239	NASDAQ	CAAS	Thu, Aug 30, 2012	3.82	3.84	3.75	3.83
2238	NASDAQ	CAAS	Wed, Aug 29, 2012	3.80	3.88	3.75	3.84
2237	NASDAQ	CAAS	Tue, Aug 28, 2012	3.82	3.88	3.76	3.81
2236	NASDAQ	CAAS	Mon, Aug 27, 2012	3.81	3.84	3.76	3.83
2235	NASDAQ	CAAS	Fri, Aug 24, 2012	3.82	3.82	3.76	3.82
2234	NASDAQ	CAAS	Thu, Aug 23, 2012	3.87	3.90	3.78	3.84
2233	NASDAQ	CAAS	Wed, Aug 22, 2012	3.92	3.92	3.82	3.92
2232	NASDAQ	CAAS	Tue, Aug 21, 2012	3.78	3.96	3.76	3.90
2231	NASDAQ	CAAS	Mon, Aug 20, 2012	3.77	3.98	3.75	3.78
2230	NASDAQ	CAAS	Fri, Aug 17, 2012	3.76	3.84	3.72	3.80
2229	NASDAQ	CAAS	Thu, Aug 16, 2012	3.77	3.82	3.73	3.76
2228	NASDAQ	CAAS	Wed, Aug 15, 2012	3.75	3.75	3.71	3.75
2227	NASDAQ	CAAS	Tue, Aug 14, 2012	3.81	3.82	3.70	3.71
2226	NASDAQ	CAAS	Mon, Aug 13, 2012	3.92	3.92	3.71	3.83
2225	NASDAQ	CAAS	Fri, Aug 10, 2012	3.93	4.00	3.71	3.88
2224	NASDAQ	CAAS	Thu, Aug 9, 2012	4.00	4.10	3.81	3.98
2223	NASDAQ	CAAS	Wed, Aug 8, 2012	3.67	3.99	3.58	3.91
2222	NASDAQ	CAAS	Tue, Aug 7, 2012	3.57	3.94	3.57	3.67
2221	NASDAQ	CAAS	Mon, Aug 6, 2012	3.56	3.66	3.51	3.60
2220	NASDAQ	CAAS	Fri, Aug 3, 2012	3.71	3.82	3.53	3.59
2219	NASDAQ	CAAS	Thu, Aug 2, 2012	3.80	3.96	3.70	3.71
2218	NASDAQ	CAAS	Wed, Aug 1, 2012	3.68	3.98	3.68	3.85
2217	NASDAQ	CAAS	Tue, Jul 31, 2012	3.92	3.94	3.60	3.68
2216	NASDAQ	CAAS	Mon, Jul 30, 2012	3.85	4.00	3.80	3.95
2215	NASDAQ	CAAS	Fri, Jul 27, 2012	3.86	3.95	3.80	3.83
2214	NASDAQ	CAAS	Thu, Jul 26, 2012	3.94	3.99	3.82	3.87
2213	NASDAQ	CAAS	Wed, Jul 25, 2012	4.00	4.00	3.88	3.94
2212	NASDAQ	CAAS	Tue, Jul 24, 2012	3.98	4.00	3.88	3.96
2211	NASDAQ	CAAS	Mon, Jul 23, 2012	3.85	4.00	3.85	3.98
2210	NASDAQ	CAAS	Fri, Jul 20, 2012	3.91	4.00	3.80	3.93
2209	NASDAQ	CAAS	Thu, Jul 19, 2012	3.88	4.00	3.80	3.95
2208	NASDAQ	CAAS	Wed, Jul 18, 2012	3.90	3.95	3.81	3.89
2207	NASDAQ	CAAS	Tue, Jul 17, 2012	3.98	4.09	3.90	3.94
2206	NASDAQ	CAAS	Mon, Jul 16, 2012	4.05	4.06	3.90	4.02
2205	NASDAQ	CAAS	Fri, Jul 13, 2012	4.00	4.12	4.00	4.06
2204	NASDAQ	CAAS	Thu, Jul 12, 2012	4.00	4.13	4.00	4.00
2203	NASDAQ	CAAS	Wed, Jul 11, 2012	4.14	4.14	4.01	4.03
2202	NASDAQ	CAAS	Tue, Jul 10, 2012	4.12	4.19	4.10	4.12
2201	NASDAQ	CAAS	Mon, Jul 9, 2012	4.12	4.25	4.11	4.12
2200	NASDAQ	CAAS	Fri, Jul 6, 2012	4.23	4.28	4.13	4.13
2199	NASDAQ	CAAS	Thu, Jul 5, 2012	4.13	4.25	4.10	4.25
2198	NASDAQ	CAAS	Tue, Jul 3, 2012	4.15	4.24	4.05	4.14
2197	NASDAQ	CAAS	Mon, Jul 2, 2012	4.07	4.17	4.06	4.15
2196	NASDAQ	CAAS	Fri, Jun 29, 2012	4.15	4.18	4.03	4.10
2195	NASDAQ	CAAS	Thu, Jun 28, 2012	4.01	4.15	4.01	4.09
2194	NASDAQ	CAAS	Wed, Jun 27, 2012	4.14	4.17	4.08	4.09
2193	NASDAQ	CAAS	Tue, Jun 26, 2012	4.13	4.18	4.03	4.07
2192	NASDAQ	CAAS	Mon, Jun 25, 2012	4.15	4.17	4.08	4.15
2191	NASDAQ	CAAS	Fri, Jun 22, 2012	4.14	4.18	4.08	4.14
2190	NASDAQ	CAAS	Thu, Jun 21, 2012	4.15	4.20	4.08	4.15
2189	NASDAQ	CAAS	Wed, Jun 20, 2012	4.18	4.23	4.05	4.14
2188	NASDAQ	CAAS	Tue, Jun 19, 2012	4.24	4.32	4.17	4.22
2187	NASDAQ	CAAS	Mon, Jun 18, 2012	4.25	4.28	4.18	4.22
2186	NASDAQ	CAAS	Fri, Jun 15, 2012	4.18	4.27	4.15	4.27
2185	NASDAQ	CAAS	Thu, Jun 14, 2012	4.25	4.25	4.10	4.16
2184	NASDAQ	CAAS	Wed, Jun 13, 2012	4.22	4.28	4.20	4.22
2183	NASDAQ	CAAS	Tue, Jun 12, 2012	4.26	4.29	4.16	4.28
2182	NASDAQ	CAAS	Mon, Jun 11, 2012	4.16	4.30	4.15	4.22
2181	NASDAQ	CAAS	Fri, Jun 8, 2012	4.12	4.18	3.90	4.18
2180	NASDAQ	CAAS	Thu, Jun 7, 2012	4.19	4.19	4.04	4.11
2179	NASDAQ	CAAS	Wed, Jun 6, 2012	4.08	4.12	3.99	4.10
2178	NASDAQ	CAAS	Tue, Jun 5, 2012	3.98	4.17	3.92	4.00
2177	NASDAQ	CAAS	Mon, Jun 4, 2012	4.05	4.22	3.84	4.09
2176	NASDAQ	CAAS	Fri, Jun 1, 2012	3.86	4.18	3.86	4.03
2175	NASDAQ	CAAS	Thu, May 31, 2012	4.05	4.11	3.95	4.01
2174	NASDAQ	CAAS	Wed, May 30, 2012	4.19	4.19	4.00	4.04
2173	NASDAQ	CAAS	Tue, May 29, 2012	3.90	4.35	3.89	4.26
2172	NASDAQ	CAAS	Fri, May 25, 2012	3.86	3.90	3.76	3.82
2171	NASDAQ	CAAS	Thu, May 24, 2012	3.84	3.95	3.75	3.85
2170	NASDAQ	CAAS	Wed, May 23, 2012	3.84	3.92	3.71	3.84
2169	NASDAQ	CAAS	Tue, May 22, 2012	3.85	4.11	3.82	3.90
2168	NASDAQ	CAAS	Mon, May 21, 2012	3.89	4.07	3.80	3.82
2167	NASDAQ	CAAS	Fri, May 18, 2012	3.89	3.97	3.80	3.80
2166	NASDAQ	CAAS	Thu, May 17, 2012	4.13	4.13	3.83	3.92
2165	NASDAQ	CAAS	Wed, May 16, 2012	4.32	4.32	4.02	4.12
2164	NASDAQ	CAAS	Tue, May 15, 2012	4.15	4.44	4.15	4.27
2163	NASDAQ	CAAS	Mon, May 14, 2012	4.29	4.30	4.03	4.14
2162	NASDAQ	CAAS	Fri, May 11, 2012	4.31	4.42	4.23	4.33
2161	NASDAQ	CAAS	Thu, May 10, 2012	4.27	4.42	4.24	4.32
2160	NASDAQ	CAAS	Wed, May 9, 2012	5.20	5.20	4.28	4.29
2159	NASDAQ	CAAS	Tue, May 8, 2012	4.93	5.53	4.93	5.38
2158	NASDAQ	CAAS	Mon, May 7, 2012	5.00	5.21	4.84	4.94
2157	NASDAQ	CAAS	Fri, May 4, 2012	5.01	5.14	5.01	5.06
2156	NASDAQ	CAAS	Thu, May 3, 2012	5.24	5.24	5.02	5.07
2155	NASDAQ	CAAS	Wed, May 2, 2012	5.08	5.38	5.02	5.19
2154	NASDAQ	CAAS	Tue, May 1, 2012	5.39	5.46	5.05	5.13
2153	NASDAQ	CAAS	Mon, Apr 30, 2012	5.65	5.67	5.28	5.35
2152	NASDAQ	CAAS	Fri, Apr 27, 2012	5.70	5.78	5.66	5.71
2151	NASDAQ	CAAS	Thu, Apr 26, 2012	5.57	5.73	5.50	5.66
2150	NASDAQ	CAAS	Wed, Apr 25, 2012	5.79	5.79	5.48	5.54
2149	NASDAQ	CAAS	Tue, Apr 24, 2012	5.83	5.88	5.50	5.66
2148	NASDAQ	CAAS	Mon, Apr 23, 2012	5.90	5.98	5.80	5.87
2147	NASDAQ	CAAS	Fri, Apr 20, 2012	6.22	6.22	5.99	6.01
2146	NASDAQ	CAAS	Thu, Apr 19, 2012	6.17	6.26	5.98	6.10
2145	NASDAQ	CAAS	Wed, Apr 18, 2012	6.14	6.30	5.95	6.14
2144	NASDAQ	CAAS	Tue, Apr 17, 2012	5.95	6.21	5.80	6.15
2143	NASDAQ	CAAS	Mon, Apr 16, 2012	6.26	6.47	5.94	5.94
2142	NASDAQ	CAAS	Fri, Apr 13, 2012	6.56	6.69	6.17	6.27
2141	NASDAQ	CAAS	Thu, Apr 12, 2012	6.08	6.59	6.08	6.55
2140	NASDAQ	CAAS	Wed, Apr 11, 2012	6.16	6.32	5.88	6.04
2139	NASDAQ	CAAS	Tue, Apr 10, 2012	6.55	6.58	6.07	6.16
2138	NASDAQ	CAAS	Mon, Apr 9, 2012	6.72	6.81	6.52	6.59
2137	NASDAQ	CAAS	Thu, Apr 5, 2012	6.75	6.98	6.74	6.85
2136	NASDAQ	CAAS	Wed, Apr 4, 2012	7.08	7.08	6.59	6.81
2135	NASDAQ	CAAS	Tue, Apr 3, 2012	7.00	7.29	6.98	7.18
2134	NASDAQ	CAAS	Mon, Apr 2, 2012	6.92	7.00	6.85	6.99
2133	NASDAQ	CAAS	Fri, Mar 30, 2012	6.91	7.10	6.69	6.84
2132	NASDAQ	CAAS	Thu, Mar 29, 2012	6.47	6.82	6.36	6.77
2131	NASDAQ	CAAS	Wed, Mar 28, 2012	6.64	6.70	6.37	6.44
2130	NASDAQ	CAAS	Tue, Mar 27, 2012	6.93	6.97	6.56	6.60
2129	NASDAQ	CAAS	Mon, Mar 26, 2012	7.31	7.57	6.69	6.87
2128	NASDAQ	CAAS	Fri, Mar 23, 2012	7.57	7.57	6.89	7.27
2127	NASDAQ	CAAS	Thu, Mar 22, 2012	7.10	7.59	7.05	7.41
2126	NASDAQ	CAAS	Wed, Mar 21, 2012	6.56	7.17	6.51	7.00
2125	NASDAQ	CAAS	Tue, Mar 20, 2012	6.60	6.60	6.29	6.47
2124	NASDAQ	CAAS	Mon, Mar 19, 2012	6.54	6.68	6.44	6.57
2123	NASDAQ	CAAS	Fri, Mar 16, 2012	6.58	6.58	6.26	6.49
2122	NASDAQ	CAAS	Thu, Mar 15, 2012	6.75	6.75	6.25	6.44
2121	NASDAQ	CAAS	Wed, Mar 14, 2012	6.48	6.72	6.44	6.62
2120	NASDAQ	CAAS	Tue, Mar 13, 2012	6.31	6.50	6.26	6.50
2119	NASDAQ	CAAS	Mon, Mar 12, 2012	6.22	6.36	6.22	6.28
2118	NASDAQ	CAAS	Fri, Mar 9, 2012	6.23	6.46	6.09	6.31
2117	NASDAQ	CAAS	Thu, Mar 8, 2012	5.89	6.39	5.81	6.31
2116	NASDAQ	CAAS	Wed, Mar 7, 2012	5.60	5.75	5.55	5.75
2115	NASDAQ	CAAS	Tue, Mar 6, 2012	5.83	5.89	5.31	5.57
2114	NASDAQ	CAAS	Mon, Mar 5, 2012	6.00	6.00	5.75	5.83
2113	NASDAQ	CAAS	Fri, Mar 2, 2012	6.20	6.26	6.00	6.03
2112	NASDAQ	CAAS	Thu, Mar 1, 2012	6.53	6.54	5.62	6.03
2111	NASDAQ	CAAS	Wed, Feb 29, 2012	6.46	6.55	6.36	6.45
2110	NASDAQ	CAAS	Tue, Feb 28, 2012	6.35	6.65	6.22	6.46
2109	NASDAQ	CAAS	Mon, Feb 27, 2012	5.33	6.49	5.22	6.21
2108	NASDAQ	CAAS	Fri, Feb 24, 2012	5.28	5.36	5.25	5.33
2107	NASDAQ	CAAS	Thu, Feb 23, 2012	5.35	5.38	5.25	5.26
2106	NASDAQ	CAAS	Wed, Feb 22, 2012	5.07	5.30	5.07	5.24
2105	NASDAQ	CAAS	Tue, Feb 21, 2012	5.02	5.20	5.01	5.08
2104	NASDAQ	CAAS	Fri, Feb 17, 2012	5.07	5.08	5.00	5.02
2103	NASDAQ	CAAS	Thu, Feb 16, 2012	5.09	5.18	5.00	5.04
2102	NASDAQ	CAAS	Wed, Feb 15, 2012	5.03	5.13	4.92	5.04
2101	NASDAQ	CAAS	Tue, Feb 14, 2012	5.14	5.18	4.92	4.98
2100	NASDAQ	CAAS	Mon, Feb 13, 2012	5.27	5.30	5.10	5.18
2099	NASDAQ	CAAS	Fri, Feb 10, 2012	5.08	5.24	5.08	5.20
2098	NASDAQ	CAAS	Thu, Feb 9, 2012	5.32	5.37	5.11	5.12
2097	NASDAQ	CAAS	Wed, Feb 8, 2012	5.21	5.34	5.17	5.30
2096	NASDAQ	CAAS	Tue, Feb 7, 2012	5.10	5.23	5.08	5.17
2095	NASDAQ	CAAS	Mon, Feb 6, 2012	5.15	5.15	5.05	5.09
2094	NASDAQ	CAAS	Fri, Feb 3, 2012	5.08	5.29	5.04	5.15
2093	NASDAQ	CAAS	Thu, Feb 2, 2012	5.01	5.10	5.01	5.03
2092	NASDAQ	CAAS	Wed, Feb 1, 2012	5.01	5.11	4.98	5.00
2091	NASDAQ	CAAS	Tue, Jan 31, 2012	5.04	5.12	4.97	4.97
2090	NASDAQ	CAAS	Mon, Jan 30, 2012	5.00	5.08	5.00	5.00
2089	NASDAQ	CAAS	Fri, Jan 27, 2012	5.18	5.19	5.00	5.11
2088	NASDAQ	CAAS	Thu, Jan 26, 2012	5.25	5.29	5.15	5.18
2087	NASDAQ	CAAS	Wed, Jan 25, 2012	5.28	5.32	5.24	5.27
2086	NASDAQ	CAAS	Tue, Jan 24, 2012	5.39	5.39	5.14	5.25
2085	NASDAQ	CAAS	Mon, Jan 23, 2012	5.31	5.47	5.00	5.37
2084	NASDAQ	CAAS	Fri, Jan 20, 2012	5.15	5.23	5.00	5.19
2083	NASDAQ	CAAS	Thu, Jan 19, 2012	5.40	5.41	5.08	5.10
2082	NASDAQ	CAAS	Wed, Jan 18, 2012	5.10	5.35	5.03	5.35
2081	NASDAQ	CAAS	Tue, Jan 17, 2012	5.02	5.14	4.96	5.02
2080	NASDAQ	CAAS	Fri, Jan 13, 2012	5.18	5.18	4.91	5.02
2079	NASDAQ	CAAS	Thu, Jan 12, 2012	5.09	5.19	5.01	5.15
2078	NASDAQ	CAAS	Wed, Jan 11, 2012	5.00	5.16	4.90	5.11
2077	NASDAQ	CAAS	Tue, Jan 10, 2012	5.15	5.45	4.91	4.99
2076	NASDAQ	CAAS	Mon, Jan 9, 2012	4.75	5.20	4.55	5.09
2075	NASDAQ	CAAS	Fri, Jan 6, 2012	3.98	4.57	3.92	4.48
2074	NASDAQ	CAAS	Thu, Jan 5, 2012	3.65	3.98	3.65	3.98
2073	NASDAQ	CAAS	Wed, Jan 4, 2012	3.47	3.69	3.47	3.66
2072	NASDAQ	CAAS	Tue, Jan 3, 2012	3.37	3.55	3.32	3.52
2071	NASDAQ	CAAS	Fri, Dec 30, 2011	3.38	3.40	3.28	3.30
2070	NASDAQ	CAAS	Thu, Dec 29, 2011	3.39	3.45	3.38	3.42
2069	NASDAQ	CAAS	Wed, Dec 28, 2011	3.44	3.44	3.38	3.42
2068	NASDAQ	CAAS	Tue, Dec 27, 2011	3.56	3.60	3.45	3.45
2067	NASDAQ	CAAS	Fri, Dec 23, 2011	3.57	3.63	3.50	3.58
2066	NASDAQ	CAAS	Thu, Dec 22, 2011	3.36	3.62	3.36	3.59
2065	NASDAQ	CAAS	Wed, Dec 21, 2011	3.35	3.39	3.23	3.38
2064	NASDAQ	CAAS	Tue, Dec 20, 2011	3.37	3.44	3.34	3.35
2063	NASDAQ	CAAS	Mon, Dec 19, 2011	3.54	3.54	3.26	3.32
2062	NASDAQ	CAAS	Fri, Dec 16, 2011	3.80	3.80	3.36	3.52
2061	NASDAQ	CAAS	Thu, Dec 15, 2011	3.83	3.98	3.71	3.82
2060	NASDAQ	CAAS	Wed, Dec 14, 2011	4.00	4.03	3.82	3.82
2059	NASDAQ	CAAS	Tue, Dec 13, 2011	4.20	4.23	4.00	4.00
2058	NASDAQ	CAAS	Mon, Dec 12, 2011	4.25	4.29	4.06	4.15
2057	NASDAQ	CAAS	Fri, Dec 9, 2011	4.10	4.30	4.10	4.21
2056	NASDAQ	CAAS	Thu, Dec 8, 2011	4.19	4.59	4.08	4.08
2055	NASDAQ	CAAS	Wed, Dec 7, 2011	3.95	4.32	3.88	4.27
2054	NASDAQ	CAAS	Tue, Dec 6, 2011	3.83	3.92	3.82	3.91
2053	NASDAQ	CAAS	Mon, Dec 5, 2011	3.90	3.92	3.83	3.89
2052	NASDAQ	CAAS	Fri, Dec 2, 2011	3.91	3.93	3.76	3.89
2051	NASDAQ	CAAS	Thu, Dec 1, 2011	3.83	3.92	3.62	3.90
2050	NASDAQ	CAAS	Wed, Nov 30, 2011	3.85	3.85	3.80	3.84
2049	NASDAQ	CAAS	Tue, Nov 29, 2011	3.79	3.87	3.72	3.76
2048	NASDAQ	CAAS	Mon, Nov 28, 2011	3.84	4.03	3.81	3.88
2047	NASDAQ	CAAS	Fri, Nov 25, 2011	3.94	3.95	3.75	3.78
2046	NASDAQ	CAAS	Wed, Nov 23, 2011	4.00	4.00	3.70	3.85
2045	NASDAQ	CAAS	Tue, Nov 22, 2011	4.04	4.04	3.92	4.01
2044	NASDAQ	CAAS	Mon, Nov 21, 2011	4.28	4.28	3.92	4.05
2043	NASDAQ	CAAS	Fri, Nov 18, 2011	4.50	4.52	4.33	4.33
2042	NASDAQ	CAAS	Thu, Nov 17, 2011	4.67	4.77	4.50	4.52
2041	NASDAQ	CAAS	Wed, Nov 16, 2011	4.55	4.66	4.51	4.61
2040	NASDAQ	CAAS	Tue, Nov 15, 2011	4.54	4.77	4.50	4.59
2039	NASDAQ	CAAS	Mon, Nov 14, 2011	4.66	4.73	4.56	4.62
2038	NASDAQ	CAAS	Fri, Nov 11, 2011	4.86	4.86	4.67	4.71
2037	NASDAQ	CAAS	Thu, Nov 10, 2011	4.86	4.88	4.73	4.80
2036	NASDAQ	CAAS	Wed, Nov 9, 2011	4.70	4.88	4.70	4.81
2035	NASDAQ	CAAS	Tue, Nov 8, 2011	4.80	5.08	4.75	4.90
2034	NASDAQ	CAAS	Mon, Nov 7, 2011	5.25	5.45	5.25	5.28
2033	NASDAQ	CAAS	Fri, Nov 4, 2011	5.15	5.32	5.12	5.24
2032	NASDAQ	CAAS	Thu, Nov 3, 2011	5.18	5.28	5.14	5.19
2031	NASDAQ	CAAS	Wed, Nov 2, 2011	5.06	5.25	5.06	5.14
2030	NASDAQ	CAAS	Tue, Nov 1, 2011	5.11	5.13	5.00	5.00
2029	NASDAQ	CAAS	Mon, Oct 31, 2011	5.21	5.36	5.15	5.25
2028	NASDAQ	CAAS	Fri, Oct 28, 2011	5.41	5.50	5.27	5.41
2027	NASDAQ	CAAS	Thu, Oct 27, 2011	5.38	5.65	5.38	5.51
2026	NASDAQ	CAAS	Wed, Oct 26, 2011	5.50	5.62	5.28	5.35
2025	NASDAQ	CAAS	Tue, Oct 25, 2011	5.06	5.50	5.06	5.44
2024	NASDAQ	CAAS	Mon, Oct 24, 2011	5.12	5.18	5.03	5.15
2023	NASDAQ	CAAS	Fri, Oct 21, 2011	4.99	5.05	4.95	5.03
2022	NASDAQ	CAAS	Thu, Oct 20, 2011	4.99	5.02	4.90	4.94
2021	NASDAQ	CAAS	Wed, Oct 19, 2011	5.09	5.10	4.95	4.98
2020	NASDAQ	CAAS	Tue, Oct 18, 2011	4.93	5.10	4.86	5.09
2019	NASDAQ	CAAS	Mon, Oct 17, 2011	5.03	5.10	4.86	4.87
2018	NASDAQ	CAAS	Fri, Oct 14, 2011	4.99	5.09	4.99	5.04
2017	NASDAQ	CAAS	Thu, Oct 13, 2011	4.86	4.99	4.86	4.92
2016	NASDAQ	CAAS	Wed, Oct 12, 2011	4.85	4.99	4.75	4.86
2015	NASDAQ	CAAS	Tue, Oct 11, 2011	4.93	4.94	4.72	4.84
2014	NASDAQ	CAAS	Mon, Oct 10, 2011	5.00	5.00	4.84	4.90
2013	NASDAQ	CAAS	Fri, Oct 7, 2011	4.97	5.09	4.82	4.84
2012	NASDAQ	CAAS	Thu, Oct 6, 2011	4.74	4.99	4.74	4.99
2011	NASDAQ	CAAS	Wed, Oct 5, 2011	4.76	4.87	4.64	4.76
2010	NASDAQ	CAAS	Tue, Oct 4, 2011	4.50	5.10	4.44	4.78
2009	NASDAQ	CAAS	Mon, Oct 3, 2011	4.68	4.79	4.55	4.55
2008	NASDAQ	CAAS	Fri, Sep 30, 2011	4.74	4.84	4.62	4.72
2007	NASDAQ	CAAS	Thu, Sep 29, 2011	5.11	5.20	4.65	4.86
2006	NASDAQ	CAAS	Wed, Sep 28, 2011	5.24	5.46	5.00	5.05
2005	NASDAQ	CAAS	Tue, Sep 27, 2011	5.30	5.46	5.20	5.20
2004	NASDAQ	CAAS	Mon, Sep 26, 2011	5.21	5.25	4.93	5.15
2003	NASDAQ	CAAS	Fri, Sep 23, 2011	5.01	5.38	4.85	5.21
2002	NASDAQ	CAAS	Thu, Sep 22, 2011	5.09	5.28	4.81	5.02
2001	NASDAQ	CAAS	Wed, Sep 21, 2011	5.60	5.60	5.16	5.27
2000	NASDAQ	CAAS	Tue, Sep 20, 2011	5.52	5.55	5.38	5.39
1999	NASDAQ	CAAS	Mon, Sep 19, 2011	5.06	5.40	4.88	5.31
1998	NASDAQ	CAAS	Fri, Sep 16, 2011	5.25	5.59	5.07	5.16
1997	NASDAQ	CAAS	Thu, Sep 15, 2011	5.00	5.30	4.77	5.20
1996	NASDAQ	CAAS	Wed, Sep 14, 2011	5.00	5.12	4.80	4.96
1995	NASDAQ	CAAS	Tue, Sep 13, 2011	4.98	5.14	4.91	4.95
1994	NASDAQ	CAAS	Mon, Sep 12, 2011	4.72	5.15	4.60	4.93
1993	NASDAQ	CAAS	Fri, Sep 9, 2011	4.99	5.14	4.65	4.78
1992	NASDAQ	CAAS	Thu, Sep 8, 2011	4.88	4.97	4.70	4.89
1991	NASDAQ	CAAS	Wed, Sep 7, 2011	4.79	5.02	4.57	4.84
1990	NASDAQ	CAAS	Tue, Sep 6, 2011	4.66	4.80	4.45	4.75
1989	NASDAQ	CAAS	Fri, Sep 2, 2011	4.98	4.98	4.74	4.79
1988	NASDAQ	CAAS	Thu, Sep 1, 2011	5.08	5.08	4.94	5.01
1987	NASDAQ	CAAS	Wed, Aug 31, 2011	5.15	5.22	4.88	5.01
1986	NASDAQ	CAAS	Tue, Aug 30, 2011	4.38	5.18	4.36	4.80
1985	NASDAQ	CAAS	Mon, Aug 29, 2011	4.39	4.51	4.36	4.40
1984	NASDAQ	CAAS	Fri, Aug 26, 2011	4.32	4.50	4.28	4.36
1983	NASDAQ	CAAS	Thu, Aug 25, 2011	4.52	4.58	4.20	4.34
1982	NASDAQ	CAAS	Wed, Aug 24, 2011	4.35	4.55	4.20	4.48
1981	NASDAQ	CAAS	Tue, Aug 23, 2011	4.58	4.63	4.28	4.46
1980	NASDAQ	CAAS	Mon, Aug 22, 2011	4.86	4.88	4.44	4.58
1979	NASDAQ	CAAS	Fri, Aug 19, 2011	4.75	4.99	4.03	4.75
1978	NASDAQ	CAAS	Thu, Aug 18, 2011	5.15	5.30	4.78	4.85
1977	NASDAQ	CAAS	Wed, Aug 17, 2011	5.43	5.43	5.13	5.24
1976	NASDAQ	CAAS	Tue, Aug 16, 2011	5.35	5.39	5.22	5.32
1975	NASDAQ	CAAS	Mon, Aug 15, 2011	5.03	5.39	5.02	5.31
1974	NASDAQ	CAAS	Fri, Aug 12, 2011	5.31	5.48	5.03	5.17
1973	NASDAQ	CAAS	Thu, Aug 11, 2011	5.21	5.43	5.10	5.26
1972	NASDAQ	CAAS	Wed, Aug 10, 2011	4.86	5.64	4.86	5.14
1971	NASDAQ	CAAS	Tue, Aug 9, 2011	5.50	5.50	5.11	5.49
1970	NASDAQ	CAAS	Mon, Aug 8, 2011	6.01	6.01	5.35	5.56
1969	NASDAQ	CAAS	Fri, Aug 5, 2011	6.16	6.32	5.54	6.17
1968	NASDAQ	CAAS	Thu, Aug 4, 2011	6.64	6.64	6.02	6.04
1967	NASDAQ	CAAS	Wed, Aug 3, 2011	6.91	7.13	6.34	6.66
1966	NASDAQ	CAAS	Tue, Aug 2, 2011	7.29	7.40	6.75	6.80
1965	NASDAQ	CAAS	Mon, Aug 1, 2011	7.60	7.83	7.30	7.33
1964	NASDAQ	CAAS	Fri, Jul 29, 2011	7.91	7.93	7.41	7.53
1963	NASDAQ	CAAS	Thu, Jul 28, 2011	7.62	7.64	7.11	7.25
1962	NASDAQ	CAAS	Wed, Jul 27, 2011	7.61	7.65	7.46	7.58
1961	NASDAQ	CAAS	Tue, Jul 26, 2011	7.94	8.02	7.65	7.69
1960	NASDAQ	CAAS	Mon, Jul 25, 2011	8.27	8.27	7.64	7.78
1959	NASDAQ	CAAS	Fri, Jul 22, 2011	8.43	8.87	8.23	8.28
1958	NASDAQ	CAAS	Thu, Jul 21, 2011	8.21	8.34	8.15	8.21
1957	NASDAQ	CAAS	Wed, Jul 20, 2011	8.35	8.36	8.04	8.22
1956	NASDAQ	CAAS	Tue, Jul 19, 2011	8.33	8.49	8.15	8.35
1955	NASDAQ	CAAS	Mon, Jul 18, 2011	8.00	8.46	7.99	8.28
1954	NASDAQ	CAAS	Fri, Jul 15, 2011	8.25	8.50	7.99	8.01
1953	NASDAQ	CAAS	Thu, Jul 14, 2011	8.10	8.40	8.00	8.22
1952	NASDAQ	CAAS	Wed, Jul 13, 2011	8.16	8.24	7.83	7.93
1951	NASDAQ	CAAS	Tue, Jul 12, 2011	8.05	8.07	7.88	7.96
1950	NASDAQ	CAAS	Mon, Jul 11, 2011	8.29	8.29	7.97	8.15
1949	NASDAQ	CAAS	Fri, Jul 8, 2011	8.50	8.54	7.95	8.28
1948	NASDAQ	CAAS	Thu, Jul 7, 2011	8.81	8.86	8.53	8.56
1947	NASDAQ	CAAS	Wed, Jul 6, 2011	9.29	9.29	8.66	8.79
1946	NASDAQ	CAAS	Tue, Jul 5, 2011	8.98	8.98	8.53	8.56
1945	NASDAQ	CAAS	Fri, Jul 1, 2011	8.64	8.99	8.64	8.89
1944	NASDAQ	CAAS	Thu, Jun 30, 2011	8.04	8.75	7.89	8.63
1943	NASDAQ	CAAS	Wed, Jun 29, 2011	10.15	10.18	8.03	8.21
1942	NASDAQ	CAAS	Tue, Jun 28, 2011	9.17	9.32	8.99	9.27
1941	NASDAQ	CAAS	Mon, Jun 27, 2011	8.80	9.57	8.70	9.20
1940	NASDAQ	CAAS	Fri, Jun 24, 2011	7.45	8.80	7.45	8.68
1939	NASDAQ	CAAS	Thu, Jun 23, 2011	7.37	7.56	7.22	7.51
1938	NASDAQ	CAAS	Wed, Jun 22, 2011	7.35	7.67	7.35	7.51
1937	NASDAQ	CAAS	Tue, Jun 21, 2011	7.12	7.68	7.11	7.39
1936	NASDAQ	CAAS	Mon, Jun 20, 2011	6.98	7.12	6.98	7.07
1935	NASDAQ	CAAS	Fri, Jun 17, 2011	7.10	7.16	6.92	7.02
1934	NASDAQ	CAAS	Thu, Jun 16, 2011	7.20	7.26	6.98	7.05
1933	NASDAQ	CAAS	Wed, Jun 15, 2011	7.50	7.50	7.15	7.20
1932	NASDAQ	CAAS	Tue, Jun 14, 2011	7.19	7.47	6.99	7.34
1931	NASDAQ	CAAS	Mon, Jun 13, 2011	6.80	7.10	6.65	6.98
1930	NASDAQ	CAAS	Fri, Jun 10, 2011	6.87	7.01	6.78	6.78
1929	NASDAQ	CAAS	Thu, Jun 9, 2011	7.28	7.33	7.11	7.15
1928	NASDAQ	CAAS	Wed, Jun 8, 2011	7.07	7.45	7.00	7.28
1927	NASDAQ	CAAS	Tue, Jun 7, 2011	7.40	7.40	6.98	7.07
1926	NASDAQ	CAAS	Mon, Jun 6, 2011	7.10	7.10	6.91	7.01
1925	NASDAQ	CAAS	Fri, Jun 3, 2011	6.92	7.24	6.87	7.08
1924	NASDAQ	CAAS	Thu, Jun 2, 2011	6.58	6.99	6.58	6.92
1923	NASDAQ	CAAS	Wed, Jun 1, 2011	7.05	7.10	6.30	6.63
1922	NASDAQ	CAAS	Tue, May 31, 2011	7.57	7.65	7.12	7.15
1921	NASDAQ	CAAS	Fri, May 27, 2011	7.80	7.80	7.61	7.65
1920	NASDAQ	CAAS	Thu, May 26, 2011	8.16	8.16	7.61	7.79
1919	NASDAQ	CAAS	Wed, May 25, 2011	7.94	8.26	7.75	8.09
1918	NASDAQ	CAAS	Tue, May 24, 2011	8.03	8.03	7.72	7.90
1917	NASDAQ	CAAS	Mon, May 23, 2011	8.10	8.15	7.75	7.76
1916	NASDAQ	CAAS	Fri, May 20, 2011	8.30	8.36	7.75	8.04
1915	NASDAQ	CAAS	Thu, May 19, 2011	7.78	8.35	7.78	8.24
1914	NASDAQ	CAAS	Wed, May 18, 2011	7.93	7.97	7.79	7.82
1913	NASDAQ	CAAS	Tue, May 17, 2011	8.08	8.17	7.70	7.92
1912	NASDAQ	CAAS	Mon, May 16, 2011	8.36	8.51	8.07	8.17
1911	NASDAQ	CAAS	Fri, May 13, 2011	8.82	8.82	8.35	8.45
1910	NASDAQ	CAAS	Thu, May 12, 2011	8.69	8.95	8.60	8.64
1909	NASDAQ	CAAS	Wed, May 11, 2011	8.78	8.81	8.70	8.76
1908	NASDAQ	CAAS	Tue, May 10, 2011	9.15	9.24	8.70	8.81
1907	NASDAQ	CAAS	Mon, May 9, 2011	8.70	9.24	8.56	9.07
1906	NASDAQ	CAAS	Fri, May 6, 2011	8.80	8.96	8.68	8.74
1905	NASDAQ	CAAS	Thu, May 5, 2011	8.75	9.03	8.59	8.62
1904	NASDAQ	CAAS	Wed, May 4, 2011	9.18	9.19	8.66	8.77
1903	NASDAQ	CAAS	Tue, May 3, 2011	9.41	9.50	9.00	9.14
1902	NASDAQ	CAAS	Mon, May 2, 2011	9.63	9.78	9.40	9.42
1901	NASDAQ	CAAS	Fri, Apr 29, 2011	9.53	9.88	9.53	9.65
1900	NASDAQ	CAAS	Thu, Apr 28, 2011	9.48	9.65	9.46	9.54
1899	NASDAQ	CAAS	Wed, Apr 27, 2011	10.13	10.19	9.33	9.57
1898	NASDAQ	CAAS	Tue, Apr 26, 2011	10.08	10.20	10.04	10.14
1897	NASDAQ	CAAS	Mon, Apr 25, 2011	10.32	10.41	10.00	10.08
1896	NASDAQ	CAAS	Thu, Apr 21, 2011	10.22	10.44	9.94	10.30
1895	NASDAQ	CAAS	Wed, Apr 20, 2011	10.09	10.34	9.83	9.91
1894	NASDAQ	CAAS	Tue, Apr 19, 2011	9.36	9.90	9.36	9.77
1893	NASDAQ	CAAS	Mon, Apr 18, 2011	9.71	9.89	9.33	9.33
1892	NASDAQ	CAAS	Fri, Apr 15, 2011	9.70	9.86	9.53	9.70
1891	NASDAQ	CAAS	Thu, Apr 14, 2011	9.93	10.16	9.53	9.70
1890	NASDAQ	CAAS	Wed, Apr 13, 2011	9.74	10.20	9.33	9.96
1889	NASDAQ	CAAS	Tue, Apr 12, 2011	10.54	10.54	9.66	9.70
1888	NASDAQ	CAAS	Mon, Apr 11, 2011	11.00	11.12	10.01	10.68
1887	NASDAQ	CAAS	Fri, Apr 8, 2011	8.51	11.59	8.50	10.79
1886	NASDAQ	CAAS	Thu, Apr 7, 2011	8.41	8.51	8.10	8.14
1885	NASDAQ	CAAS	Wed, Apr 6, 2011	8.27	8.60	8.10	8.37
1884	NASDAQ	CAAS	Tue, Apr 5, 2011	8.39	8.44	8.05	8.27
1883	NASDAQ	CAAS	Mon, Apr 4, 2011	8.87	9.00	8.25	8.38
1882	NASDAQ	CAAS	Fri, Apr 1, 2011	8.90	9.25	8.87	8.87
1881	NASDAQ	CAAS	Thu, Mar 31, 2011	9.05	9.19	8.70	8.90
1880	NASDAQ	CAAS	Wed, Mar 30, 2011	9.23	9.40	9.03	9.06
1879	NASDAQ	CAAS	Tue, Mar 29, 2011	9.83	9.85	8.96	9.05
1878	NASDAQ	CAAS	Mon, Mar 28, 2011	8.52	10.11	8.52	9.57
1877	NASDAQ	CAAS	Fri, Mar 25, 2011	8.25	8.49	8.02	8.30
1876	NASDAQ	CAAS	Thu, Mar 24, 2011	7.70	8.10	7.52	7.90
1875	NASDAQ	CAAS	Wed, Mar 23, 2011	8.77	8.78	7.40	7.69
1874	NASDAQ	CAAS	Tue, Mar 22, 2011	8.58	8.88	8.50	8.78
1873	NASDAQ	CAAS	Mon, Mar 21, 2011	9.17	9.17	8.54	8.61
1872	NASDAQ	CAAS	Fri, Mar 18, 2011	8.67	9.16	8.67	9.14
1871	NASDAQ	CAAS	Thu, Mar 17, 2011	9.67	9.67	8.17	8.81
1870	NASDAQ	CAAS	Tue, Mar 15, 2011	9.85	10.31	9.85	10.23
1869	NASDAQ	CAAS	Mon, Mar 14, 2011	10.34	10.37	10.03	10.20
1868	NASDAQ	CAAS	Fri, Mar 11, 2011	10.37	10.45	10.13	10.34
1867	NASDAQ	CAAS	Thu, Mar 10, 2011	10.84	10.90	10.36	10.52
1866	NASDAQ	CAAS	Wed, Mar 9, 2011	10.95	11.15	10.80	10.90
1865	NASDAQ	CAAS	Tue, Mar 8, 2011	10.80	11.06	10.75	10.95
1864	NASDAQ	CAAS	Mon, Mar 7, 2011	11.13	11.16	10.65	10.86
1863	NASDAQ	CAAS	Fri, Mar 4, 2011	11.30	11.30	11.08	11.17
1862	NASDAQ	CAAS	Thu, Mar 3, 2011	11.24	11.39	11.01	11.36
1861	NASDAQ	CAAS	Wed, Mar 2, 2011	11.07	11.20	11.00	11.13
1860	NASDAQ	CAAS	Tue, Mar 1, 2011	11.72	11.72	11.02	11.14
1859	NASDAQ	CAAS	Mon, Feb 28, 2011	11.47	11.66	11.30	11.61
1858	NASDAQ	CAAS	Fri, Feb 25, 2011	11.05	11.58	11.05	11.42
1857	NASDAQ	CAAS	Thu, Feb 24, 2011	10.97	11.10	10.97	11.06
1856	NASDAQ	CAAS	Wed, Feb 23, 2011	11.41	11.41	10.90	11.01
1855	NASDAQ	CAAS	Tue, Feb 22, 2011	11.76	11.87	11.34	11.38
1854	NASDAQ	CAAS	Fri, Feb 18, 2011	12.22	12.22	11.68	11.88
1853	NASDAQ	CAAS	Thu, Feb 17, 2011	12.34	12.39	12.25	12.29
1852	NASDAQ	CAAS	Wed, Feb 16, 2011	12.55	12.63	12.32	12.40
1851	NASDAQ	CAAS	Tue, Feb 15, 2011	12.62	12.75	12.50	12.54
1850	NASDAQ	CAAS	Mon, Feb 14, 2011	12.80	12.95	12.67	12.73
1849	NASDAQ	CAAS	Fri, Feb 11, 2011	12.50	12.84	12.50	12.78
1848	NASDAQ	CAAS	Thu, Feb 10, 2011	12.55	12.69	12.51	12.53
1847	NASDAQ	CAAS	Wed, Feb 9, 2011	12.84	12.95	12.55	12.66
1846	NASDAQ	CAAS	Tue, Feb 8, 2011	12.70	12.95	12.50	12.92
1845	NASDAQ	CAAS	Mon, Feb 7, 2011	12.90	12.99	12.60	12.71
1844	NASDAQ	CAAS	Fri, Feb 4, 2011	13.06	13.13	12.85	12.91
1843	NASDAQ	CAAS	Thu, Feb 3, 2011	13.25	13.29	13.00	13.10
1842	NASDAQ	CAAS	Wed, Feb 2, 2011	13.27	13.32	13.08	13.12
1841	NASDAQ	CAAS	Tue, Feb 1, 2011	13.50	13.53	13.10	13.34
1840	NASDAQ	CAAS	Mon, Jan 31, 2011	13.01	13.45	13.00	13.41
1839	NASDAQ	CAAS	Fri, Jan 28, 2011	13.50	13.54	13.00	13.07
1838	NASDAQ	CAAS	Thu, Jan 27, 2011	13.30	13.50	13.29	13.50
1837	NASDAQ	CAAS	Wed, Jan 26, 2011	13.15	13.46	13.13	13.38
1836	NASDAQ	CAAS	Tue, Jan 25, 2011	13.28	13.37	13.15	13.20
1835	NASDAQ	CAAS	Mon, Jan 24, 2011	13.53	13.54	13.28	13.34
1834	NASDAQ	CAAS	Fri, Jan 21, 2011	13.35	13.61	13.25	13.38
1833	NASDAQ	CAAS	Thu, Jan 20, 2011	13.33	13.44	13.20	13.28
1832	NASDAQ	CAAS	Wed, Jan 19, 2011	13.99	13.99	13.27	13.44
1831	NASDAQ	CAAS	Tue, Jan 18, 2011	14.01	14.07	13.61	13.71
1830	NASDAQ	CAAS	Fri, Jan 14, 2011	14.14	14.18	13.83	13.87
1829	NASDAQ	CAAS	Thu, Jan 13, 2011	14.43	14.50	14.12	14.17
1828	NASDAQ	CAAS	Wed, Jan 12, 2011	14.99	15.02	14.40	14.41
1827	NASDAQ	CAAS	Tue, Jan 11, 2011	13.59	14.79	13.44	14.79
1826	NASDAQ	CAAS	Mon, Jan 10, 2011	13.25	13.31	12.88	13.17
1825	NASDAQ	CAAS	Fri, Jan 7, 2011	13.57	13.66	13.12	13.42
1824	NASDAQ	CAAS	Thu, Jan 6, 2011	13.89	13.89	13.57	13.59
1823	NASDAQ	CAAS	Wed, Jan 5, 2011	13.64	13.89	13.60	13.84
1822	NASDAQ	CAAS	Tue, Jan 4, 2011	13.95	13.97	13.60	13.76
1821	NASDAQ	CAAS	Mon, Jan 3, 2011	13.82	14.11	13.68	13.90
1820	NASDAQ	CAAS	Fri, Dec 31, 2010	13.85	13.85	13.60	13.62
1819	NASDAQ	CAAS	Thu, Dec 30, 2010	13.17	13.69	13.10	13.62
1818	NASDAQ	CAAS	Wed, Dec 29, 2010	13.52	13.64	13.11	13.27
1817	NASDAQ	CAAS	Tue, Dec 28, 2010	13.82	13.87	13.51	13.54
1816	NASDAQ	CAAS	Mon, Dec 27, 2010	14.02	14.03	13.67	13.83
1815	NASDAQ	CAAS	Thu, Dec 23, 2010	13.83	14.25	13.71	14.01
1814	NASDAQ	CAAS	Wed, Dec 22, 2010	13.99	14.14	13.72	13.84
1813	NASDAQ	CAAS	Tue, Dec 21, 2010	14.31	14.50	14.00	14.00
1812	NASDAQ	CAAS	Mon, Dec 20, 2010	13.91	14.30	13.63	14.26
1811	NASDAQ	CAAS	Fri, Dec 17, 2010	14.07	14.20	13.76	13.77
1810	NASDAQ	CAAS	Thu, Dec 16, 2010	14.11	14.24	14.00	14.07
1809	NASDAQ	CAAS	Wed, Dec 15, 2010	14.29	14.48	14.11	14.11
1808	NASDAQ	CAAS	Tue, Dec 14, 2010	14.63	14.64	14.26	14.30
1807	NASDAQ	CAAS	Mon, Dec 13, 2010	14.75	14.82	14.47	14.62
1806	NASDAQ	CAAS	Fri, Dec 10, 2010	14.50	14.75	14.25	14.63
1805	NASDAQ	CAAS	Thu, Dec 9, 2010	14.85	14.85	14.30	14.33
1804	NASDAQ	CAAS	Wed, Dec 8, 2010	14.80	14.88	14.25	14.69
1803	NASDAQ	CAAS	Tue, Dec 7, 2010	15.23	15.23	14.75	14.79
1802	NASDAQ	CAAS	Mon, Dec 6, 2010	14.98	15.20	14.84	15.06
1801	NASDAQ	CAAS	Fri, Dec 3, 2010	14.66	14.87	14.65	14.81
1800	NASDAQ	CAAS	Thu, Dec 2, 2010	15.00	15.00	14.60	14.89
1799	NASDAQ	CAAS	Wed, Dec 1, 2010	15.22	15.25	14.85	14.97
1798	NASDAQ	CAAS	Tue, Nov 30, 2010	14.93	15.14	14.80	14.95
1797	NASDAQ	CAAS	Mon, Nov 29, 2010	14.93	15.18	14.75	15.15
1796	NASDAQ	CAAS	Fri, Nov 26, 2010	15.17	15.19	14.85	15.01
1795	NASDAQ	CAAS	Wed, Nov 24, 2010	15.36	15.47	15.19	15.32
1794	NASDAQ	CAAS	Tue, Nov 23, 2010	15.12	15.56	15.07	15.20
1793	NASDAQ	CAAS	Mon, Nov 22, 2010	15.40	15.69	15.22	15.40
1792	NASDAQ	CAAS	Fri, Nov 19, 2010	15.66	15.95	15.41	15.46
1791	NASDAQ	CAAS	Thu, Nov 18, 2010	16.26	16.26	15.60	15.78
1790	NASDAQ	CAAS	Wed, Nov 17, 2010	15.83	15.99	15.43	15.52
1789	NASDAQ	CAAS	Tue, Nov 16, 2010	15.76	15.76	15.03	15.39
1788	NASDAQ	CAAS	Mon, Nov 15, 2010	15.98	16.30	15.82	15.82
1787	NASDAQ	CAAS	Fri, Nov 12, 2010	16.00	16.22	15.25	15.78
1786	NASDAQ	CAAS	Thu, Nov 11, 2010	16.40	16.50	16.00	16.50
1785	NASDAQ	CAAS	Wed, Nov 10, 2010	16.16	16.68	15.81	16.62
1784	NASDAQ	CAAS	Tue, Nov 9, 2010	17.88	17.89	15.55	15.70
1783	NASDAQ	CAAS	Mon, Nov 8, 2010	17.00	17.67	16.89	17.48
1782	NASDAQ	CAAS	Fri, Nov 5, 2010	16.90	16.98	16.52	16.88
1781	NASDAQ	CAAS	Thu, Nov 4, 2010	16.01	16.95	15.90	16.91
1780	NASDAQ	CAAS	Wed, Nov 3, 2010	15.47	15.89	15.19	15.67
1779	NASDAQ	CAAS	Tue, Nov 2, 2010	15.67	15.67	14.91	15.49
1778	NASDAQ	CAAS	Mon, Nov 1, 2010	15.69	15.81	15.40	15.45
1777	NASDAQ	CAAS	Fri, Oct 29, 2010	15.60	15.76	15.60	15.62
1776	NASDAQ	CAAS	Thu, Oct 28, 2010	16.00	16.00	15.58	15.69
1775	NASDAQ	CAAS	Wed, Oct 27, 2010	15.78	16.15	15.52	15.80
1774	NASDAQ	CAAS	Tue, Oct 26, 2010	15.24	16.09	15.10	15.94
1773	NASDAQ	CAAS	Mon, Oct 25, 2010	16.01	16.18	15.28	15.28
1772	NASDAQ	CAAS	Fri, Oct 22, 2010	16.30	16.30	15.89	15.90
1771	NASDAQ	CAAS	Thu, Oct 21, 2010	16.08	16.40	15.95	16.12
1770	NASDAQ	CAAS	Wed, Oct 20, 2010	16.20	16.44	15.82	16.02
1769	NASDAQ	CAAS	Tue, Oct 19, 2010	17.11	17.11	16.05	16.17
1768	NASDAQ	CAAS	Mon, Oct 18, 2010	17.51	17.52	16.90	17.14
1767	NASDAQ	CAAS	Fri, Oct 15, 2010	17.25	17.45	16.65	17.25
1766	NASDAQ	CAAS	Thu, Oct 14, 2010	17.50	17.82	16.89	17.02
1765	NASDAQ	CAAS	Wed, Oct 13, 2010	17.93	17.98	17.62	17.74
1764	NASDAQ	CAAS	Tue, Oct 12, 2010	17.25	17.60	16.62	17.41
1763	NASDAQ	CAAS	Mon, Oct 11, 2010	16.74	17.75	16.59	17.44
1762	NASDAQ	CAAS	Fri, Oct 8, 2010	15.93	16.59	15.93	16.52
1761	NASDAQ	CAAS	Thu, Oct 7, 2010	16.21	16.42	15.77	15.99
1760	NASDAQ	CAAS	Wed, Oct 6, 2010	16.50	16.69	16.05	16.23
1759	NASDAQ	CAAS	Tue, Oct 5, 2010	16.36	16.60	15.90	16.40
1758	NASDAQ	CAAS	Mon, Oct 4, 2010	16.86	16.86	16.03	16.12
1757	NASDAQ	CAAS	Fri, Oct 1, 2010	15.67	16.87	15.42	16.78
1756	NASDAQ	CAAS	Thu, Sep 30, 2010	15.32	15.45	15.06	15.28
1755	NASDAQ	CAAS	Wed, Sep 29, 2010	15.44	15.68	15.10	15.25
1754	NASDAQ	CAAS	Tue, Sep 28, 2010	15.39	15.51	15.05	15.46
1753	NASDAQ	CAAS	Mon, Sep 27, 2010	15.02	15.77	15.00	15.39
1752	NASDAQ	CAAS	Fri, Sep 24, 2010	15.28	15.28	14.83	15.09
1751	NASDAQ	CAAS	Thu, Sep 23, 2010	15.02	15.47	14.70	14.82
1750	NASDAQ	CAAS	Wed, Sep 22, 2010	15.26	15.50	15.01	15.14
1749	NASDAQ	CAAS	Tue, Sep 21, 2010	15.79	15.93	15.36	15.46
1748	NASDAQ	CAAS	Mon, Sep 20, 2010	15.00	16.15	14.87	15.51
1747	NASDAQ	CAAS	Fri, Sep 17, 2010	15.25	15.25	14.80	15.15
1746	NASDAQ	CAAS	Thu, Sep 16, 2010	14.74	15.25	14.51	15.07
1745	NASDAQ	CAAS	Wed, Sep 15, 2010	14.75	15.09	14.72	14.90
1744	NASDAQ	CAAS	Tue, Sep 14, 2010	15.25	15.38	14.80	14.89
1743	NASDAQ	CAAS	Mon, Sep 13, 2010	15.50	15.74	15.19	15.37
1742	NASDAQ	CAAS	Fri, Sep 10, 2010	15.16	15.49	15.00	15.28
1741	NASDAQ	CAAS	Thu, Sep 9, 2010	15.57	15.80	15.05	15.19
1740	NASDAQ	CAAS	Wed, Sep 8, 2010	15.25	15.57	15.18	15.37
1739	NASDAQ	CAAS	Tue, Sep 7, 2010	15.80	15.88	15.18	15.24
1738	NASDAQ	CAAS	Fri, Sep 3, 2010	16.25	16.47	15.53	15.99
1737	NASDAQ	CAAS	Thu, Sep 2, 2010	15.41	16.10	15.28	15.96
1736	NASDAQ	CAAS	Wed, Sep 1, 2010	14.41	15.29	14.41	15.26
1735	NASDAQ	CAAS	Tue, Aug 31, 2010	14.13	14.44	13.80	13.98
1734	NASDAQ	CAAS	Mon, Aug 30, 2010	14.57	14.86	14.07	14.28
1733	NASDAQ	CAAS	Fri, Aug 27, 2010	14.30	14.78	14.01	14.77
1732	NASDAQ	CAAS	Thu, Aug 26, 2010	14.18	14.84	14.05	14.10
1731	NASDAQ	CAAS	Wed, Aug 25, 2010	14.53	14.65	13.60	14.13
1730	NASDAQ	CAAS	Tue, Aug 24, 2010	15.82	15.90	14.84	14.93
1729	NASDAQ	CAAS	Mon, Aug 23, 2010	16.80	16.80	16.00	16.18
1728	NASDAQ	CAAS	Fri, Aug 20, 2010	16.25	16.53	15.91	16.50
1727	NASDAQ	CAAS	Thu, Aug 19, 2010	16.86	16.86	16.32	16.38
1726	NASDAQ	CAAS	Wed, Aug 18, 2010	16.64	17.08	16.60	16.86
1725	NASDAQ	CAAS	Tue, Aug 17, 2010	16.60	17.04	16.54	16.72
1724	NASDAQ	CAAS	Mon, Aug 16, 2010	16.74	16.86	16.35	16.37
1723	NASDAQ	CAAS	Fri, Aug 13, 2010	16.88	17.80	16.88	17.09
1722	NASDAQ	CAAS	Thu, Aug 12, 2010	16.37	17.18	16.26	16.95
1721	NASDAQ	CAAS	Wed, Aug 11, 2010	17.26	17.26	16.55	16.75
1720	NASDAQ	CAAS	Tue, Aug 10, 2010	18.36	18.40	17.80	17.93
1719	NASDAQ	CAAS	Mon, Aug 9, 2010	19.36	19.69	18.02	18.70
1718	NASDAQ	CAAS	Fri, Aug 6, 2010	19.74	20.70	19.40	20.70
1717	NASDAQ	CAAS	Thu, Aug 5, 2010	19.94	20.00	19.22	19.80
1716	NASDAQ	CAAS	Wed, Aug 4, 2010	19.70	20.00	19.69	19.99
1715	NASDAQ	CAAS	Tue, Aug 3, 2010	20.00	20.15	19.01	19.66
1714	NASDAQ	CAAS	Mon, Aug 2, 2010	18.91	20.00	18.32	19.99
1713	NASDAQ	CAAS	Fri, Jul 30, 2010	17.90	18.44	17.67	18.28
1712	NASDAQ	CAAS	Thu, Jul 29, 2010	17.87	18.39	17.27	18.34
1711	NASDAQ	CAAS	Wed, Jul 28, 2010	18.48	18.77	17.52	17.70
1710	NASDAQ	CAAS	Tue, Jul 27, 2010	19.37	19.47	18.42	18.45
1709	NASDAQ	CAAS	Mon, Jul 26, 2010	18.66	19.20	18.58	19.20
1708	NASDAQ	CAAS	Fri, Jul 23, 2010	17.92	18.54	17.55	18.51
1707	NASDAQ	CAAS	Thu, Jul 22, 2010	17.36	18.07	17.36	17.92
1706	NASDAQ	CAAS	Wed, Jul 21, 2010	17.92	17.92	16.96	17.17
1705	NASDAQ	CAAS	Tue, Jul 20, 2010	16.50	17.50	16.35	17.48
1704	NASDAQ	CAAS	Mon, Jul 19, 2010	17.28	17.28	16.55	16.90
1703	NASDAQ	CAAS	Fri, Jul 16, 2010	18.33	18.33	16.72	17.14
1702	NASDAQ	CAAS	Thu, Jul 15, 2010	18.56	18.65	17.96	18.41
1701	NASDAQ	CAAS	Wed, Jul 14, 2010	18.40	18.76	17.81	18.38
1700	NASDAQ	CAAS	Tue, Jul 13, 2010	17.51	18.76	17.23	18.40
1699	NASDAQ	CAAS	Mon, Jul 12, 2010	17.63	17.90	16.83	17.20
1698	NASDAQ	CAAS	Fri, Jul 9, 2010	17.23	17.59	16.99	17.46
1697	NASDAQ	CAAS	Thu, Jul 8, 2010	17.05	17.31	16.64	17.21
1696	NASDAQ	CAAS	Wed, Jul 7, 2010	16.15	16.91	15.87	16.80
1695	NASDAQ	CAAS	Tue, Jul 6, 2010	17.15	17.40	15.94	16.18
1694	NASDAQ	CAAS	Fri, Jul 2, 2010	16.70	17.24	15.88	16.66
1693	NASDAQ	CAAS	Thu, Jul 1, 2010	17.45	17.88	15.83	16.77
1692	NASDAQ	CAAS	Wed, Jun 30, 2010	17.89	19.06	17.31	17.60
1691	NASDAQ	CAAS	Tue, Jun 29, 2010	18.50	18.50	17.53	17.97
1690	NASDAQ	CAAS	Mon, Jun 28, 2010	19.21	19.75	18.61	18.83
1689	NASDAQ	CAAS	Fri, Jun 25, 2010	18.90	19.58	18.60	19.17
1688	NASDAQ	CAAS	Thu, Jun 24, 2010	19.90	20.17	18.63	18.94
1687	NASDAQ	CAAS	Wed, Jun 23, 2010	19.56	20.19	18.90	19.97
1686	NASDAQ	CAAS	Tue, Jun 22, 2010	20.50	20.70	19.17	19.42
1685	NASDAQ	CAAS	Mon, Jun 21, 2010	21.00	21.49	20.10	20.45
1684	NASDAQ	CAAS	Fri, Jun 18, 2010	19.75	20.15	19.27	20.15
1683	NASDAQ	CAAS	Thu, Jun 17, 2010	19.35	19.69	18.50	19.61
1682	NASDAQ	CAAS	Wed, Jun 16, 2010	19.16	19.50	18.95	19.35
1681	NASDAQ	CAAS	Tue, Jun 15, 2010	18.75	19.30	18.71	19.20
1680	NASDAQ	CAAS	Mon, Jun 14, 2010	18.00	18.90	17.89	18.37
1679	NASDAQ	CAAS	Fri, Jun 11, 2010	17.05	17.68	16.77	17.67
1678	NASDAQ	CAAS	Thu, Jun 10, 2010	17.37	17.50	16.86	17.44
1677	NASDAQ	CAAS	Wed, Jun 9, 2010	16.99	17.60	16.58	16.79
1676	NASDAQ	CAAS	Tue, Jun 8, 2010	16.70	17.25	16.02	16.56
1675	NASDAQ	CAAS	Mon, Jun 7, 2010	17.61	17.70	16.11	16.72
1674	NASDAQ	CAAS	Fri, Jun 4, 2010	17.76	18.36	17.50	17.61
1673	NASDAQ	CAAS	Thu, Jun 3, 2010	18.31	19.20	18.29	18.94
1672	NASDAQ	CAAS	Wed, Jun 2, 2010	17.61	18.52	17.60	18.49
1671	NASDAQ	CAAS	Tue, Jun 1, 2010	17.64	18.30	17.40	17.60
1670	NASDAQ	CAAS	Fri, May 28, 2010	18.79	18.90	18.13	18.13
1669	NASDAQ	CAAS	Thu, May 27, 2010	19.15	19.25	18.77	19.00
1668	NASDAQ	CAAS	Wed, May 26, 2010	17.77	18.44	17.39	18.40
1667	NASDAQ	CAAS	Tue, May 25, 2010	16.41	17.35	16.00	17.24
1666	NASDAQ	CAAS	Mon, May 24, 2010	17.35	18.57	17.01	17.63
1665	NASDAQ	CAAS	Fri, May 21, 2010	14.91	17.55	14.60	17.40
1664	NASDAQ	CAAS	Thu, May 20, 2010	16.71	16.71	15.43	15.54
1663	NASDAQ	CAAS	Wed, May 19, 2010	18.40	18.62	16.89	17.51
1662	NASDAQ	CAAS	Tue, May 18, 2010	19.74	19.80	18.50	18.85
1661	NASDAQ	CAAS	Mon, May 17, 2010	19.59	19.59	18.32	19.32
1660	NASDAQ	CAAS	Fri, May 14, 2010	20.20	20.20	19.10	19.41
1659	NASDAQ	CAAS	Thu, May 13, 2010	20.55	21.45	20.30	20.65
1658	NASDAQ	CAAS	Wed, May 12, 2010	20.50	20.91	20.10	20.77
1657	NASDAQ	CAAS	Tue, May 11, 2010	20.01	20.60	19.40	20.05
1656	NASDAQ	CAAS	Mon, May 10, 2010	20.75	20.93	19.82	20.62
1655	NASDAQ	CAAS	Fri, May 7, 2010	20.40	20.72	18.26	18.90
1654	NASDAQ	CAAS	Thu, May 6, 2010	20.60	21.49	17.50	20.29
1653	NASDAQ	CAAS	Wed, May 5, 2010	20.42	20.42	17.75	19.32
1652	NASDAQ	CAAS	Tue, May 4, 2010	22.20	22.37	21.03	21.16
1651	NASDAQ	CAAS	Mon, May 3, 2010	22.50	22.97	22.28	22.72
1650	NASDAQ	CAAS	Fri, Apr 30, 2010	22.51	23.30	22.05	22.24
1649	NASDAQ	CAAS	Thu, Apr 29, 2010	22.06	22.34	21.30	22.16
1648	NASDAQ	CAAS	Wed, Apr 28, 2010	22.57	22.62	21.36	21.73
1647	NASDAQ	CAAS	Tue, Apr 27, 2010	24.41	24.44	21.88	21.99
1646	NASDAQ	CAAS	Mon, Apr 26, 2010	24.41	25.15	23.67	24.05
1645	NASDAQ	CAAS	Fri, Apr 23, 2010	22.21	23.84	22.21	23.75
1644	NASDAQ	CAAS	Thu, Apr 22, 2010	21.29	22.16	21.10	22.09
1643	NASDAQ	CAAS	Wed, Apr 21, 2010	21.83	22.18	21.50	21.78
1642	NASDAQ	CAAS	Tue, Apr 20, 2010	21.17	21.65	20.90	21.63
1641	NASDAQ	CAAS	Mon, Apr 19, 2010	20.77	21.14	20.00	20.82
1640	NASDAQ	CAAS	Fri, Apr 16, 2010	21.47	21.62	21.00	21.39
1639	NASDAQ	CAAS	Thu, Apr 15, 2010	22.05	22.24	21.66	21.79
1638	NASDAQ	CAAS	Wed, Apr 14, 2010	21.74	22.25	21.72	22.04
1637	NASDAQ	CAAS	Tue, Apr 13, 2010	22.25	22.40	21.55	21.57
1636	NASDAQ	CAAS	Mon, Apr 12, 2010	22.05	22.60	21.86	22.43
1635	NASDAQ	CAAS	Fri, Apr 9, 2010	21.93	21.94	21.03	21.67
1634	NASDAQ	CAAS	Thu, Apr 8, 2010	22.00	22.00	20.76	21.18
1633	NASDAQ	CAAS	Wed, Apr 7, 2010	22.85	23.21	22.05	22.27
1632	NASDAQ	CAAS	Tue, Apr 6, 2010	23.67	23.80	22.80	22.95
1631	NASDAQ	CAAS	Mon, Apr 5, 2010	22.78	23.42	22.48	23.27
1630	NASDAQ	CAAS	Thu, Apr 1, 2010	23.66	23.67	22.06	22.42
1629	NASDAQ	CAAS	Wed, Mar 31, 2010	23.07	23.69	22.51	23.10
1628	NASDAQ	CAAS	Tue, Mar 30, 2010	24.20	25.10	23.15	23.44
1627	NASDAQ	CAAS	Mon, Mar 29, 2010	23.70	23.96	23.27	23.80
1626	NASDAQ	CAAS	Fri, Mar 26, 2010	23.12	23.55	22.64	22.99
1625	NASDAQ	CAAS	Thu, Mar 25, 2010	24.00	24.42	22.51	22.69
1624	NASDAQ	CAAS	Wed, Mar 24, 2010	21.25	22.55	21.22	22.19
1623	NASDAQ	CAAS	Tue, Mar 23, 2010	20.52	21.19	20.19	21.17
1622	NASDAQ	CAAS	Mon, Mar 22, 2010	19.55	20.30	18.61	20.19
1621	NASDAQ	CAAS	Fri, Mar 19, 2010	21.19	21.50	19.75	19.85
1620	NASDAQ	CAAS	Thu, Mar 18, 2010	20.50	21.55	20.03	20.56
1619	NASDAQ	CAAS	Wed, Mar 17, 2010	21.90	21.92	20.00	20.60
1618	NASDAQ	CAAS	Tue, Mar 16, 2010	22.12	22.30	21.50	21.86
1617	NASDAQ	CAAS	Mon, Mar 15, 2010	22.52	22.60	21.28	21.90
1616	NASDAQ	CAAS	Fri, Mar 12, 2010	22.92	23.15	22.51	22.77
1615	NASDAQ	CAAS	Thu, Mar 11, 2010	21.95	22.67	21.95	22.52
1614	NASDAQ	CAAS	Wed, Mar 10, 2010	22.86	23.20	21.80	22.35
1613	NASDAQ	CAAS	Tue, Mar 9, 2010	22.89	23.60	22.45	22.73
1612	NASDAQ	CAAS	Mon, Mar 8, 2010	22.60	23.14	22.40	22.91
1611	NASDAQ	CAAS	Fri, Mar 5, 2010	22.50	22.90	22.02	22.09
1610	NASDAQ	CAAS	Thu, Mar 4, 2010	21.13	22.00	21.10	21.81
1609	NASDAQ	CAAS	Wed, Mar 3, 2010	21.21	22.48	20.60	21.35
1608	NASDAQ	CAAS	Tue, Mar 2, 2010	23.90	23.90	20.82	21.05
1607	NASDAQ	CAAS	Mon, Mar 1, 2010	21.10	22.39	20.65	22.39
1606	NASDAQ	CAAS	Fri, Feb 26, 2010	20.50	21.17	20.00	20.19
1605	NASDAQ	CAAS	Thu, Feb 25, 2010	18.65	20.43	18.05	20.07
1604	NASDAQ	CAAS	Wed, Feb 24, 2010	20.53	21.25	18.80	19.22
1603	NASDAQ	CAAS	Tue, Feb 23, 2010	19.21	20.80	18.58	20.30
1602	NASDAQ	CAAS	Mon, Feb 22, 2010	17.61	19.63	17.33	19.33
1601	NASDAQ	CAAS	Fri, Feb 19, 2010	17.45	17.45	17.01	17.12
1600	NASDAQ	CAAS	Thu, Feb 18, 2010	18.13	18.35	17.60	17.79
1599	NASDAQ	CAAS	Wed, Feb 17, 2010	17.10	18.50	17.10	18.16
1598	NASDAQ	CAAS	Tue, Feb 16, 2010	17.04	17.39	16.87	17.18
1597	NASDAQ	CAAS	Fri, Feb 12, 2010	16.03	16.92	15.56	16.79
1596	NASDAQ	CAAS	Thu, Feb 11, 2010	17.42	17.60	16.70	17.16
1595	NASDAQ	CAAS	Wed, Feb 10, 2010	15.87	17.48	15.83	17.18
1594	NASDAQ	CAAS	Tue, Feb 9, 2010	15.87	15.92	15.36	15.79
1593	NASDAQ	CAAS	Mon, Feb 8, 2010	15.09	15.92	14.80	15.07
1592	NASDAQ	CAAS	Fri, Feb 5, 2010	15.40	15.85	14.18	14.87
1591	NASDAQ	CAAS	Thu, Feb 4, 2010	16.57	16.69	15.46	15.56
1590	NASDAQ	CAAS	Wed, Feb 3, 2010	17.37	17.98	16.80	17.09
1589	NASDAQ	CAAS	Tue, Feb 2, 2010	16.43	17.49	15.51	17.27
1588	NASDAQ	CAAS	Mon, Feb 1, 2010	16.30	16.66	15.11	16.29
1587	NASDAQ	CAAS	Fri, Jan 29, 2010	17.00	17.68	16.12	16.21
1586	NASDAQ	CAAS	Thu, Jan 28, 2010	17.37	17.64	16.62	16.81
1585	NASDAQ	CAAS	Wed, Jan 27, 2010	17.30	17.95	16.63	17.19
1584	NASDAQ	CAAS	Tue, Jan 26, 2010	18.33	18.33	16.90	17.17
1583	NASDAQ	CAAS	Mon, Jan 25, 2010	18.78	19.66	18.25	18.51
1582	NASDAQ	CAAS	Fri, Jan 22, 2010	18.65	20.30	17.31	18.32
1581	NASDAQ	CAAS	Thu, Jan 21, 2010	20.10	20.37	18.11	18.41
1580	NASDAQ	CAAS	Wed, Jan 20, 2010	20.58	20.96	19.67	19.84
1579	NASDAQ	CAAS	Tue, Jan 19, 2010	20.88	21.78	19.98	21.32
1578	NASDAQ	CAAS	Fri, Jan 15, 2010	21.62	21.90	20.90	21.03
1577	NASDAQ	CAAS	Thu, Jan 14, 2010	24.41	25.75	22.68	23.24
1576	NASDAQ	CAAS	Wed, Jan 13, 2010	24.99	25.24	22.34	24.40
1575	NASDAQ	CAAS	Tue, Jan 12, 2010	26.16	26.16	23.81	24.69
1574	NASDAQ	CAAS	Mon, Jan 11, 2010	25.92	27.17	25.01	26.35
1573	NASDAQ	CAAS	Fri, Jan 8, 2010	23.30	24.80	22.71	24.48
1572	NASDAQ	CAAS	Thu, Jan 7, 2010	23.02	23.39	22.30	22.85
1571	NASDAQ	CAAS	Wed, Jan 6, 2010	23.98	24.39	22.69	23.04
1570	NASDAQ	CAAS	Tue, Jan 5, 2010	21.48	23.95	21.36	23.80
1569	NASDAQ	CAAS	Mon, Jan 4, 2010	19.08	20.98	18.81	20.85
1568	NASDAQ	CAAS	Thu, Dec 31, 2009	19.36	19.36	18.62	18.71
1567	NASDAQ	CAAS	Wed, Dec 30, 2009	18.99	19.70	18.30	19.19
1566	NASDAQ	CAAS	Tue, Dec 29, 2009	20.30	20.83	19.03	19.38
1565	NASDAQ	CAAS	Mon, Dec 28, 2009	20.59	21.13	20.25	20.39
1564	NASDAQ	CAAS	Thu, Dec 24, 2009	18.82	20.41	18.71	19.86
1563	NASDAQ	CAAS	Wed, Dec 23, 2009	16.25	18.82	16.02	18.58
1562	NASDAQ	CAAS	Tue, Dec 22, 2009	17.70	17.75	16.28	16.42
1561	NASDAQ	CAAS	Mon, Dec 21, 2009	18.72	18.85	17.80	17.87
1560	NASDAQ	CAAS	Fri, Dec 18, 2009	19.87	20.08	18.30	19.01
1559	NASDAQ	CAAS	Thu, Dec 17, 2009	20.11	20.30	19.60	19.72
1558	NASDAQ	CAAS	Wed, Dec 16, 2009	20.12	20.60	20.10	20.31
1557	NASDAQ	CAAS	Tue, Dec 15, 2009	20.80	21.70	19.81	20.05
1556	NASDAQ	CAAS	Mon, Dec 14, 2009	21.08	21.15	20.26	20.91
1555	NASDAQ	CAAS	Fri, Dec 11, 2009	20.69	20.89	20.11	20.46
1554	NASDAQ	CAAS	Thu, Dec 10, 2009	20.77	21.41	20.20	20.43
1553	NASDAQ	CAAS	Wed, Dec 9, 2009	20.97	20.99	20.01	20.61
1552	NASDAQ	CAAS	Tue, Dec 8, 2009	19.12	20.94	18.61	20.62
1551	NASDAQ	CAAS	Mon, Dec 7, 2009	20.88	21.96	19.14	19.46
1550	NASDAQ	CAAS	Fri, Dec 4, 2009	22.20	22.49	20.00	20.99
1549	NASDAQ	CAAS	Thu, Dec 3, 2009	20.94	21.71	20.91	21.11
1548	NASDAQ	CAAS	Wed, Dec 2, 2009	20.86	21.93	20.63	20.92
1547	NASDAQ	CAAS	Tue, Dec 1, 2009	20.00	22.13	19.88	20.51
1546	NASDAQ	CAAS	Mon, Nov 30, 2009	17.20	20.63	17.00	19.35
1545	NASDAQ	CAAS	Fri, Nov 27, 2009	16.32	17.20	15.99	16.93
1544	NASDAQ	CAAS	Wed, Nov 25, 2009	16.68	17.09	16.54	17.02
1543	NASDAQ	CAAS	Tue, Nov 24, 2009	16.83	16.83	16.10	16.75
1542	NASDAQ	CAAS	Mon, Nov 23, 2009	17.15	17.43	16.75	16.83
1541	NASDAQ	CAAS	Fri, Nov 20, 2009	16.91	17.25	16.34	16.75
1540	NASDAQ	CAAS	Thu, Nov 19, 2009	16.47	17.10	15.43	16.97
1539	NASDAQ	CAAS	Wed, Nov 18, 2009	17.19	17.30	16.05	16.51
1538	NASDAQ	CAAS	Tue, Nov 17, 2009	16.90	17.62	16.16	16.80
1537	NASDAQ	CAAS	Mon, Nov 16, 2009	16.81	16.93	15.82	16.04
1536	NASDAQ	CAAS	Fri, Nov 13, 2009	15.95	16.65	14.80	16.65
1535	NASDAQ	CAAS	Thu, Nov 12, 2009	16.51	17.33	15.72	16.25
1534	NASDAQ	CAAS	Wed, Nov 11, 2009	14.39	15.00	14.35	14.62
1533	NASDAQ	CAAS	Tue, Nov 10, 2009	13.31	14.25	13.31	14.14
1532	NASDAQ	CAAS	Mon, Nov 9, 2009	12.95	13.68	12.72	13.30
1531	NASDAQ	CAAS	Fri, Nov 6, 2009	12.38	12.70	12.00	12.49
1530	NASDAQ	CAAS	Thu, Nov 5, 2009	12.42	12.70	12.17	12.54
1529	NASDAQ	CAAS	Wed, Nov 4, 2009	11.54	12.20	11.46	11.58
1528	NASDAQ	CAAS	Tue, Nov 3, 2009	10.89	11.22	10.78	11.21
1527	NASDAQ	CAAS	Mon, Nov 2, 2009	10.91	11.20	10.46	10.74
1526	NASDAQ	CAAS	Fri, Oct 30, 2009	10.88	11.41	10.25	10.36
1525	NASDAQ	CAAS	Thu, Oct 29, 2009	10.28	10.90	10.24	10.88
1524	NASDAQ	CAAS	Wed, Oct 28, 2009	10.48	10.95	10.00	10.02
1523	NASDAQ	CAAS	Tue, Oct 27, 2009	11.47	11.47	10.07	10.55
1522	NASDAQ	CAAS	Mon, Oct 26, 2009	12.37	12.48	11.50	11.55
1521	NASDAQ	CAAS	Fri, Oct 23, 2009	12.50	12.57	12.02	12.22
1520	NASDAQ	CAAS	Thu, Oct 22, 2009	12.22	12.32	11.50	12.24
1519	NASDAQ	CAAS	Wed, Oct 21, 2009	12.20	12.75	12.08	12.22
1518	NASDAQ	CAAS	Tue, Oct 20, 2009	12.00	12.84	11.50	12.08
1517	NASDAQ	CAAS	Mon, Oct 19, 2009	11.00	11.94	11.00	11.83
1516	NASDAQ	CAAS	Fri, Oct 16, 2009	10.63	10.63	10.18	10.57
1515	NASDAQ	CAAS	Thu, Oct 15, 2009	10.67	10.68	10.50	10.61
1514	NASDAQ	CAAS	Wed, Oct 14, 2009	10.92	10.92	10.61	10.75
1513	NASDAQ	CAAS	Tue, Oct 13, 2009	10.87	10.96	10.50	10.60
1512	NASDAQ	CAAS	Mon, Oct 12, 2009	10.87	11.14	10.16	10.77
1511	NASDAQ	CAAS	Fri, Oct 9, 2009	9.30	10.85	9.30	10.76
1510	NASDAQ	CAAS	Thu, Oct 8, 2009	8.88	9.50	8.80	9.26
1509	NASDAQ	CAAS	Wed, Oct 7, 2009	8.81	8.93	8.50	8.71
1508	NASDAQ	CAAS	Tue, Oct 6, 2009	8.65	8.98	8.45	8.69
1507	NASDAQ	CAAS	Mon, Oct 5, 2009	8.42	8.69	8.32	8.61
1506	NASDAQ	CAAS	Fri, Oct 2, 2009	8.32	8.60	8.00	8.42
1505	NASDAQ	CAAS	Thu, Oct 1, 2009	9.37	9.49	8.45	8.49
1504	NASDAQ	CAAS	Wed, Sep 30, 2009	8.93	9.39	8.73	9.29
1503	NASDAQ	CAAS	Tue, Sep 29, 2009	8.71	9.00	8.62	8.77
1502	NASDAQ	CAAS	Mon, Sep 28, 2009	8.62	9.00	8.60	8.73
1501	NASDAQ	CAAS	Fri, Sep 25, 2009	8.73	8.91	8.52	8.58
1500	NASDAQ	CAAS	Thu, Sep 24, 2009	9.10	9.15	8.50	8.75
1499	NASDAQ	CAAS	Wed, Sep 23, 2009	9.10	9.19	8.83	9.05
1498	NASDAQ	CAAS	Tue, Sep 22, 2009	9.10	9.16	8.81	9.12
1497	NASDAQ	CAAS	Mon, Sep 21, 2009	9.34	9.34	8.91	9.01
1496	NASDAQ	CAAS	Fri, Sep 18, 2009	9.60	9.60	9.20	9.27
1495	NASDAQ	CAAS	Thu, Sep 17, 2009	9.00	9.60	8.97	9.46
1494	NASDAQ	CAAS	Wed, Sep 16, 2009	8.90	9.05	8.81	8.94
1493	NASDAQ	CAAS	Tue, Sep 15, 2009	9.38	9.44	9.15	9.20
1492	NASDAQ	CAAS	Mon, Sep 14, 2009	9.00	9.38	8.79	9.34
1491	NASDAQ	CAAS	Fri, Sep 11, 2009	9.57	9.60	9.05	9.08
1490	NASDAQ	CAAS	Thu, Sep 10, 2009	9.76	9.89	9.34	9.46
1489	NASDAQ	CAAS	Wed, Sep 9, 2009	8.72	9.66	8.68	9.59
1488	NASDAQ	CAAS	Tue, Sep 8, 2009	8.52	8.73	8.45	8.45
1487	NASDAQ	CAAS	Fri, Sep 4, 2009	8.04	8.55	8.04	8.42
1486	NASDAQ	CAAS	Thu, Sep 3, 2009	7.68	8.21	7.55	8.04
1485	NASDAQ	CAAS	Wed, Sep 2, 2009	7.77	7.98	7.31	7.64
1484	NASDAQ	CAAS	Tue, Sep 1, 2009	7.77	8.33	7.77	7.83
1483	NASDAQ	CAAS	Mon, Aug 31, 2009	8.10	8.15	7.76	8.07
1482	NASDAQ	CAAS	Fri, Aug 28, 2009	8.43	8.43	8.21	8.28
1481	NASDAQ	CAAS	Thu, Aug 27, 2009	8.44	8.59	8.07	8.36
1480	NASDAQ	CAAS	Wed, Aug 26, 2009	8.58	8.60	8.31	8.45
1479	NASDAQ	CAAS	Tue, Aug 25, 2009	8.57	8.66	8.47	8.54
1478	NASDAQ	CAAS	Mon, Aug 24, 2009	8.72	8.72	8.37	8.43
1477	NASDAQ	CAAS	Fri, Aug 21, 2009	8.96	8.99	8.51	8.57
1476	NASDAQ	CAAS	Thu, Aug 20, 2009	8.80	9.15	8.70	8.80
1475	NASDAQ	CAAS	Wed, Aug 19, 2009	8.58	9.07	8.50	8.90
1474	NASDAQ	CAAS	Tue, Aug 18, 2009	9.29	9.63	9.16	9.25
1473	NASDAQ	CAAS	Mon, Aug 17, 2009	9.00	9.21	8.28	9.08
1472	NASDAQ	CAAS	Fri, Aug 14, 2009	9.44	9.60	9.11	9.56
1471	NASDAQ	CAAS	Thu, Aug 13, 2009	9.07	9.90	9.00	9.55
1470	NASDAQ	CAAS	Wed, Aug 12, 2009	8.89	9.65	8.61	9.06
1469	NASDAQ	CAAS	Tue, Aug 11, 2009	7.93	8.03	7.50	7.99
1468	NASDAQ	CAAS	Mon, Aug 10, 2009	7.50	7.95	7.42	7.91
1467	NASDAQ	CAAS	Fri, Aug 7, 2009	7.15	7.50	7.15	7.47
1466	NASDAQ	CAAS	Thu, Aug 6, 2009	7.46	7.58	7.00	7.10
1465	NASDAQ	CAAS	Wed, Aug 5, 2009	7.81	7.95	7.36	7.48
1464	NASDAQ	CAAS	Tue, Aug 4, 2009	7.59	7.95	7.42	7.80
1463	NASDAQ	CAAS	Mon, Aug 3, 2009	7.25	7.60	7.06	7.55
1462	NASDAQ	CAAS	Fri, Jul 31, 2009	6.74	7.14	6.74	7.09
1461	NASDAQ	CAAS	Thu, Jul 30, 2009	6.70	6.74	6.41	6.71
1460	NASDAQ	CAAS	Wed, Jul 29, 2009	6.75	6.75	6.25	6.59
1459	NASDAQ	CAAS	Tue, Jul 28, 2009	6.72	6.87	6.23	6.81
1458	NASDAQ	CAAS	Mon, Jul 27, 2009	6.25	6.70	5.96	6.70
1457	NASDAQ	CAAS	Fri, Jul 24, 2009	6.18	6.18	5.86	6.12
1456	NASDAQ	CAAS	Thu, Jul 23, 2009	5.86	6.49	5.64	6.23
1455	NASDAQ	CAAS	Wed, Jul 22, 2009	5.65	5.85	5.61	5.84
1454	NASDAQ	CAAS	Tue, Jul 21, 2009	5.70	5.70	5.33	5.61
1453	NASDAQ	CAAS	Mon, Jul 20, 2009	5.84	5.88	5.67	5.74
1452	NASDAQ	CAAS	Fri, Jul 17, 2009	5.88	5.88	5.70	5.82
1451	NASDAQ	CAAS	Thu, Jul 16, 2009	5.87	5.87	5.78	5.83
1450	NASDAQ	CAAS	Wed, Jul 15, 2009	5.71	5.85	5.57	5.80
1449	NASDAQ	CAAS	Tue, Jul 14, 2009	5.24	5.66	5.24	5.61
1448	NASDAQ	CAAS	Mon, Jul 13, 2009	5.36	5.51	5.14	5.47
1447	NASDAQ	CAAS	Fri, Jul 10, 2009	5.54	5.54	5.20	5.29
1446	NASDAQ	CAAS	Thu, Jul 9, 2009	5.43	5.70	5.43	5.55
1445	NASDAQ	CAAS	Wed, Jul 8, 2009	5.30	5.30	5.15	5.17
1444	NASDAQ	CAAS	Tue, Jul 7, 2009	5.44	5.44	5.26	5.27
1443	NASDAQ	CAAS	Mon, Jul 6, 2009	5.63	5.63	5.28	5.43
1442	NASDAQ	CAAS	Thu, Jul 2, 2009	5.75	5.76	5.55	5.68
1441	NASDAQ	CAAS	Wed, Jul 1, 2009	6.04	6.04	5.51	5.94
1440	NASDAQ	CAAS	Tue, Jun 30, 2009	5.87	5.88	5.47	5.50
1439	NASDAQ	CAAS	Mon, Jun 29, 2009	5.92	6.08	5.69	5.69
1438	NASDAQ	CAAS	Fri, Jun 26, 2009	5.40	6.16	5.09	5.94
1437	NASDAQ	CAAS	Thu, Jun 25, 2009	5.20	5.37	5.14	5.35
1436	NASDAQ	CAAS	Wed, Jun 24, 2009	5.06	5.33	5.06	5.13
1435	NASDAQ	CAAS	Tue, Jun 23, 2009	5.39	5.39	5.02	5.03
1434	NASDAQ	CAAS	Mon, Jun 22, 2009	5.80	5.80	5.32	5.36
1433	NASDAQ	CAAS	Fri, Jun 19, 2009	5.82	5.90	5.81	5.86
1432	NASDAQ	CAAS	Thu, Jun 18, 2009	5.53	5.87	5.53	5.81
1431	NASDAQ	CAAS	Wed, Jun 17, 2009	5.95	5.95	5.36	5.58
1430	NASDAQ	CAAS	Tue, Jun 16, 2009	6.14	6.25	5.70	5.86
1429	NASDAQ	CAAS	Mon, Jun 15, 2009	6.50	6.50	6.00	6.00
1428	NASDAQ	CAAS	Fri, Jun 12, 2009	6.64	6.64	6.31	6.50
1427	NASDAQ	CAAS	Thu, Jun 11, 2009	6.41	6.63	6.18	6.55
1426	NASDAQ	CAAS	Wed, Jun 10, 2009	6.50	6.59	6.19	6.29
1425	NASDAQ	CAAS	Tue, Jun 9, 2009	5.95	6.44	5.81	6.39
1424	NASDAQ	CAAS	Mon, Jun 8, 2009	5.97	5.97	5.65	5.76
1423	NASDAQ	CAAS	Fri, Jun 5, 2009	5.88	5.98	5.71	5.89
1422	NASDAQ	CAAS	Thu, Jun 4, 2009	5.94	5.98	5.62	5.72
1421	NASDAQ	CAAS	Wed, Jun 3, 2009	5.60	6.05	5.60	5.70
1420	NASDAQ	CAAS	Tue, Jun 2, 2009	6.09	6.09	5.60	5.70
1419	NASDAQ	CAAS	Mon, Jun 1, 2009	5.65	6.20	5.56	6.20
1418	NASDAQ	CAAS	Fri, May 29, 2009	5.90	5.90	5.44	5.44
1417	NASDAQ	CAAS	Thu, May 28, 2009	5.83	5.83	5.63	5.74
1416	NASDAQ	CAAS	Wed, May 27, 2009	5.68	5.91	5.52	5.83
1415	NASDAQ	CAAS	Tue, May 26, 2009	5.50	5.83	5.49	5.64
1414	NASDAQ	CAAS	Fri, May 22, 2009	5.31	5.49	5.28	5.38
1413	NASDAQ	CAAS	Thu, May 21, 2009	5.64	5.64	5.29	5.40
1412	NASDAQ	CAAS	Wed, May 20, 2009	5.72	5.90	5.47	5.76
1411	NASDAQ	CAAS	Tue, May 19, 2009	5.45	5.85	5.37	5.75
1410	NASDAQ	CAAS	Mon, May 18, 2009	5.50	5.50	5.23	5.35
1409	NASDAQ	CAAS	Fri, May 15, 2009	5.48	5.50	5.33	5.43
1408	NASDAQ	CAAS	Thu, May 14, 2009	5.15	5.45	5.14	5.29
1407	NASDAQ	CAAS	Wed, May 13, 2009	5.44	5.46	5.15	5.19
1406	NASDAQ	CAAS	Tue, May 12, 2009	6.20	6.20	5.25	5.50
1405	NASDAQ	CAAS	Mon, May 11, 2009	5.84	5.84	5.65	5.81
1404	NASDAQ	CAAS	Fri, May 8, 2009	5.00	5.98	5.00	5.84
1403	NASDAQ	CAAS	Thu, May 7, 2009	5.20	5.25	4.84	4.87
1402	NASDAQ	CAAS	Wed, May 6, 2009	5.00	5.43	5.00	5.26
1401	NASDAQ	CAAS	Tue, May 5, 2009	4.55	5.00	4.40	4.96
1400	NASDAQ	CAAS	Mon, May 4, 2009	4.62	4.75	4.44	4.50
1399	NASDAQ	CAAS	Fri, May 1, 2009	4.80	4.80	4.50	4.60
1398	NASDAQ	CAAS	Thu, Apr 30, 2009	5.18	5.19	4.83	4.83
1397	NASDAQ	CAAS	Wed, Apr 29, 2009	5.12	5.15	4.92	4.92
1396	NASDAQ	CAAS	Tue, Apr 28, 2009	5.10	5.10	4.91	5.05
1395	NASDAQ	CAAS	Mon, Apr 27, 2009	5.19	5.19	4.76	5.17
1394	NASDAQ	CAAS	Fri, Apr 24, 2009	5.17	5.17	5.05	5.07
1393	NASDAQ	CAAS	Thu, Apr 23, 2009	5.17	5.17	5.00	5.02
1392	NASDAQ	CAAS	Wed, Apr 22, 2009	5.09	5.17	5.00	5.02
1391	NASDAQ	CAAS	Tue, Apr 21, 2009	4.53	5.00	4.51	4.94
1390	NASDAQ	CAAS	Mon, Apr 20, 2009	5.09	5.09	4.53	4.57
1389	NASDAQ	CAAS	Fri, Apr 17, 2009	4.80	5.58	4.70	5.05
1388	NASDAQ	CAAS	Thu, Apr 16, 2009	4.14	4.68	4.14	4.63
1387	NASDAQ	CAAS	Wed, Apr 15, 2009	3.94	4.03	3.93	4.02
1386	NASDAQ	CAAS	Tue, Apr 14, 2009	4.10	4.12	3.92	3.95
1385	NASDAQ	CAAS	Mon, Apr 13, 2009	4.02	4.07	3.92	4.00
1384	NASDAQ	CAAS	Thu, Apr 9, 2009	4.20	4.20	3.96	4.15
1383	NASDAQ	CAAS	Wed, Apr 8, 2009	3.96	4.09	3.94	4.02
1382	NASDAQ	CAAS	Tue, Apr 7, 2009	3.90	4.22	3.85	4.00
1381	NASDAQ	CAAS	Mon, Apr 6, 2009	3.62	4.07	3.61	4.00
1380	NASDAQ	CAAS	Fri, Apr 3, 2009	3.46	3.70	3.46	3.57
1379	NASDAQ	CAAS	Thu, Apr 2, 2009	3.43	3.68	3.43	3.55
1378	NASDAQ	CAAS	Wed, Apr 1, 2009	3.35	3.53	3.35	3.41
1377	NASDAQ	CAAS	Tue, Mar 31, 2009	3.35	3.57	3.34	3.51
1376	NASDAQ	CAAS	Mon, Mar 30, 2009	3.60	3.75	3.22	3.41
1375	NASDAQ	CAAS	Fri, Mar 27, 2009	3.94	3.94	3.51	3.73
1374	NASDAQ	CAAS	Thu, Mar 26, 2009	3.88	3.93	3.74	3.85
1373	NASDAQ	CAAS	Wed, Mar 25, 2009	3.65	3.90	3.65	3.89
1372	NASDAQ	CAAS	Tue, Mar 24, 2009	3.44	3.72	3.44	3.72
1371	NASDAQ	CAAS	Mon, Mar 23, 2009	3.38	3.49	3.38	3.45
1370	NASDAQ	CAAS	Fri, Mar 20, 2009	3.40	3.40	3.35	3.38
1369	NASDAQ	CAAS	Thu, Mar 19, 2009	3.31	3.49	3.25	3.38
1368	NASDAQ	CAAS	Wed, Mar 18, 2009	3.24	3.35	3.17	3.35
1367	NASDAQ	CAAS	Tue, Mar 17, 2009	3.14	3.22	3.12	3.17
1366	NASDAQ	CAAS	Mon, Mar 16, 2009	3.19	3.25	3.05	3.20
1365	NASDAQ	CAAS	Fri, Mar 13, 2009	3.15	3.26	3.04	3.25
1364	NASDAQ	CAAS	Thu, Mar 12, 2009	2.70	3.22	2.70	3.22
1363	NASDAQ	CAAS	Wed, Mar 11, 2009	3.14	3.25	3.07	3.19
1362	NASDAQ	CAAS	Tue, Mar 10, 2009	2.89	3.14	2.88	3.14
1361	NASDAQ	CAAS	Mon, Mar 9, 2009	2.79	2.83	2.79	2.82
1360	NASDAQ	CAAS	Fri, Mar 6, 2009	2.80	2.90	2.75	2.86
1359	NASDAQ	CAAS	Thu, Mar 5, 2009	2.86	2.92	2.80	2.89
1358	NASDAQ	CAAS	Wed, Mar 4, 2009	2.43	2.73	2.43	2.71
1357	NASDAQ	CAAS	Tue, Mar 3, 2009	2.34	2.45	2.32	2.43
1356	NASDAQ	CAAS	Mon, Mar 2, 2009	2.60	2.79	2.30	2.32
1355	NASDAQ	CAAS	Fri, Feb 27, 2009	2.49	2.60	2.48	2.60
1354	NASDAQ	CAAS	Thu, Feb 26, 2009	2.71	2.71	2.55	2.56
1353	NASDAQ	CAAS	Wed, Feb 25, 2009	2.79	2.82	2.50	2.71
1352	NASDAQ	CAAS	Tue, Feb 24, 2009	2.89	2.89	2.71	2.88
1351	NASDAQ	CAAS	Mon, Feb 23, 2009	2.99	3.03	2.88	2.93
1350	NASDAQ	CAAS	Fri, Feb 20, 2009	3.00	3.13	2.89	3.03
1349	NASDAQ	CAAS	Thu, Feb 19, 2009	3.15	3.15	3.04	3.11
1348	NASDAQ	CAAS	Wed, Feb 18, 2009	3.06	3.10	3.05	3.05
1347	NASDAQ	CAAS	Tue, Feb 17, 2009	3.06	3.10	3.06	3.09
1346	NASDAQ	CAAS	Fri, Feb 13, 2009	3.30	3.30	3.24	3.30
1345	NASDAQ	CAAS	Thu, Feb 12, 2009	3.10	3.30	3.08	3.30
1344	NASDAQ	CAAS	Wed, Feb 11, 2009	3.36	3.36	3.03	3.20
1343	NASDAQ	CAAS	Tue, Feb 10, 2009	3.46	3.46	3.08	3.10
1342	NASDAQ	CAAS	Mon, Feb 9, 2009	3.17	3.48	3.15	3.25
1341	NASDAQ	CAAS	Fri, Feb 6, 2009	2.95	3.19	2.95	3.05
1340	NASDAQ	CAAS	Thu, Feb 5, 2009	2.97	3.12	2.92	3.02
1339	NASDAQ	CAAS	Wed, Feb 4, 2009	3.23	3.23	3.05	3.10
1338	NASDAQ	CAAS	Tue, Feb 3, 2009	2.90	3.24	2.90	2.99
1337	NASDAQ	CAAS	Mon, Feb 2, 2009	3.00	3.03	2.99	2.99
1336	NASDAQ	CAAS	Fri, Jan 30, 2009	3.11	3.11	3.03	3.03
1335	NASDAQ	CAAS	Thu, Jan 29, 2009	3.03	3.12	3.03	3.03
1334	NASDAQ	CAAS	Wed, Jan 28, 2009	3.20	3.23	3.06	3.14
1333	NASDAQ	CAAS	Tue, Jan 27, 2009	2.85	3.24	2.85	3.10
1332	NASDAQ	CAAS	Mon, Jan 26, 2009	3.05	3.13	3.00	3.02
1331	NASDAQ	CAAS	Fri, Jan 23, 2009	3.24	3.24	2.86	3.13
1330	NASDAQ	CAAS	Thu, Jan 22, 2009	3.07	3.07	2.97	2.99
1329	NASDAQ	CAAS	Wed, Jan 21, 2009	3.09	3.14	3.08	3.08
1328	NASDAQ	CAAS	Tue, Jan 20, 2009	3.36	3.36	3.14	3.14
1327	NASDAQ	CAAS	Fri, Jan 16, 2009	3.36	3.36	3.16	3.20
1326	NASDAQ	CAAS	Thu, Jan 15, 2009	3.40	3.40	3.06	3.22
1325	NASDAQ	CAAS	Wed, Jan 14, 2009	3.06	3.52	3.06	3.52
1324	NASDAQ	CAAS	Tue, Jan 13, 2009	3.27	3.27	3.23	3.23
1323	NASDAQ	CAAS	Mon, Jan 12, 2009	3.41	3.41	3.25	3.25
1322	NASDAQ	CAAS	Fri, Jan 9, 2009	3.57	3.57	3.43	3.43
1321	NASDAQ	CAAS	Thu, Jan 8, 2009	3.48	3.65	3.48	3.52
1320	NASDAQ	CAAS	Wed, Jan 7, 2009	3.75	3.75	3.47	3.47
1319	NASDAQ	CAAS	Tue, Jan 6, 2009	3.75	3.75	3.66	3.67
1318	NASDAQ	CAAS	Mon, Jan 5, 2009	3.56	3.61	3.40	3.55
1317	NASDAQ	CAAS	Fri, Jan 2, 2009	3.48	3.60	3.48	3.51
1316	NASDAQ	CAAS	Wed, Dec 31, 2008	3.15	3.39	3.08	3.39
1315	NASDAQ	CAAS	Tue, Dec 30, 2008	3.10	3.18	3.00	3.18
1314	NASDAQ	CAAS	Mon, Dec 29, 2008	2.99	3.20	2.81	3.07
1313	NASDAQ	CAAS	Fri, Dec 26, 2008	3.14	3.18	3.08	3.09
1312	NASDAQ	CAAS	Wed, Dec 24, 2008	2.91	3.17	2.91	3.17
1311	NASDAQ	CAAS	Tue, Dec 23, 2008	2.98	3.18	2.91	2.99
1310	NASDAQ	CAAS	Mon, Dec 22, 2008	2.95	3.25	2.91	2.96
1309	NASDAQ	CAAS	Fri, Dec 19, 2008	3.19	3.30	2.98	2.98
1308	NASDAQ	CAAS	Thu, Dec 18, 2008	3.25	3.28	3.14	3.19
1307	NASDAQ	CAAS	Wed, Dec 17, 2008	3.07	3.37	3.05	3.22
1306	NASDAQ	CAAS	Tue, Dec 16, 2008	2.75	3.19	2.70	3.13
1305	NASDAQ	CAAS	Mon, Dec 15, 2008	2.75	2.80	2.69	2.79
1304	NASDAQ	CAAS	Fri, Dec 12, 2008	2.86	3.00	2.78	2.78
1303	NASDAQ	CAAS	Thu, Dec 11, 2008	3.00	3.25	3.00	3.05
1302	NASDAQ	CAAS	Wed, Dec 10, 2008	3.00	3.25	3.00	3.25
1301	NASDAQ	CAAS	Tue, Dec 9, 2008	2.90	3.24	2.90	2.93
1300	NASDAQ	CAAS	Mon, Dec 8, 2008	2.72	2.85	2.72	2.72
1299	NASDAQ	CAAS	Fri, Dec 5, 2008	2.71	2.90	2.65	2.71
1298	NASDAQ	CAAS	Thu, Dec 4, 2008	2.73	2.78	2.71	2.71
1297	NASDAQ	CAAS	Wed, Dec 3, 2008	2.66	2.74	2.61	2.74
1296	NASDAQ	CAAS	Tue, Dec 2, 2008	2.66	2.85	2.60	2.76
1295	NASDAQ	CAAS	Mon, Dec 1, 2008	2.80	2.80	2.65	2.65
1294	NASDAQ	CAAS	Fri, Nov 28, 2008	2.65	2.88	2.52	2.85
1293	NASDAQ	CAAS	Wed, Nov 26, 2008	2.26	2.50	2.25	2.48
1292	NASDAQ	CAAS	Tue, Nov 25, 2008	2.27	2.51	2.24	2.25
1291	NASDAQ	CAAS	Mon, Nov 24, 2008	2.03	2.37	2.03	2.19
1290	NASDAQ	CAAS	Fri, Nov 21, 2008	2.24	2.25	2.01	2.05
1289	NASDAQ	CAAS	Thu, Nov 20, 2008	2.23	2.32	2.06	2.12
1288	NASDAQ	CAAS	Wed, Nov 19, 2008	2.15	2.25	2.15	2.23
1287	NASDAQ	CAAS	Tue, Nov 18, 2008	2.34	2.34	2.20	2.20
1286	NASDAQ	CAAS	Mon, Nov 17, 2008	2.20	2.39	2.20	2.28
1285	NASDAQ	CAAS	Fri, Nov 14, 2008	2.20	2.44	2.20	2.23
1284	NASDAQ	CAAS	Thu, Nov 13, 2008	2.10	2.22	2.06	2.18
1283	NASDAQ	CAAS	Wed, Nov 12, 2008	2.50	2.51	2.05	2.17
1282	NASDAQ	CAAS	Tue, Nov 11, 2008	2.76	2.79	2.50	2.55
1281	NASDAQ	CAAS	Mon, Nov 10, 2008	2.61	2.98	2.61	2.75
1280	NASDAQ	CAAS	Fri, Nov 7, 2008	2.60	2.70	2.50	2.65
1279	NASDAQ	CAAS	Thu, Nov 6, 2008	2.79	2.79	2.51	2.65
1278	NASDAQ	CAAS	Wed, Nov 5, 2008	2.77	2.89	2.74	2.80
1277	NASDAQ	CAAS	Tue, Nov 4, 2008	2.61	2.91	2.61	2.86
1276	NASDAQ	CAAS	Mon, Nov 3, 2008	2.50	2.62	2.43	2.57
1275	NASDAQ	CAAS	Fri, Oct 31, 2008	2.08	2.50	2.08	2.49
1274	NASDAQ	CAAS	Thu, Oct 30, 2008	2.36	2.42	2.26	2.36
1273	NASDAQ	CAAS	Wed, Oct 29, 2008	2.30	2.39	2.08	2.32
1272	NASDAQ	CAAS	Tue, Oct 28, 2008	2.57	2.57	2.14	2.34
1271	NASDAQ	CAAS	Mon, Oct 27, 2008	2.48	2.48	2.23	2.26
1270	NASDAQ	CAAS	Fri, Oct 24, 2008	2.38	2.47	2.38	2.39
1269	NASDAQ	CAAS	Thu, Oct 23, 2008	2.30	2.60	2.20	2.51
1268	NASDAQ	CAAS	Wed, Oct 22, 2008	2.30	2.32	2.09	2.25
1267	NASDAQ	CAAS	Tue, Oct 21, 2008	2.64	2.67	2.31	2.31
1266	NASDAQ	CAAS	Mon, Oct 20, 2008	2.84	2.96	2.52	2.59
1265	NASDAQ	CAAS	Fri, Oct 17, 2008	2.85	3.07	2.69	2.75
1264	NASDAQ	CAAS	Thu, Oct 16, 2008	2.95	2.98	2.80	2.88
1263	NASDAQ	CAAS	Wed, Oct 15, 2008	3.20	3.20	2.95	2.95
1262	NASDAQ	CAAS	Tue, Oct 14, 2008	3.18	3.24	3.10	3.11
1261	NASDAQ	CAAS	Mon, Oct 13, 2008	3.07	3.22	3.00	3.21
1260	NASDAQ	CAAS	Fri, Oct 10, 2008	3.00	3.07	2.72	2.92
1259	NASDAQ	CAAS	Thu, Oct 9, 2008	2.96	3.25	2.96	3.24
1258	NASDAQ	CAAS	Wed, Oct 8, 2008	3.07	3.15	2.76	3.11
1257	NASDAQ	CAAS	Tue, Oct 7, 2008	3.48	3.74	3.15	3.15
1256	NASDAQ	CAAS	Mon, Oct 6, 2008	3.78	3.78	3.13	3.30
1255	NASDAQ	CAAS	Fri, Oct 3, 2008	4.10	4.10	3.75	3.78
1254	NASDAQ	CAAS	Thu, Oct 2, 2008	4.13	4.20	4.00	4.00
1253	NASDAQ	CAAS	Wed, Oct 1, 2008	4.21	4.34	4.01	4.25
1252	NASDAQ	CAAS	Tue, Sep 30, 2008	4.42	4.42	3.96	4.19
1251	NASDAQ	CAAS	Mon, Sep 29, 2008	4.27	4.50	3.88	4.50
1250	NASDAQ	CAAS	Fri, Sep 26, 2008	4.31	4.35	4.21	4.24
1249	NASDAQ	CAAS	Thu, Sep 25, 2008	4.32	4.46	4.31	4.43
1248	NASDAQ	CAAS	Wed, Sep 24, 2008	4.87	4.87	4.38	4.44
1247	NASDAQ	CAAS	Tue, Sep 23, 2008	4.65	4.72	4.27	4.37
1246	NASDAQ	CAAS	Mon, Sep 22, 2008	4.80	4.84	4.54	4.57
1245	NASDAQ	CAAS	Fri, Sep 19, 2008	4.98	4.99	4.50	4.83
1244	NASDAQ	CAAS	Thu, Sep 18, 2008	4.16	4.35	3.95	4.28
1243	NASDAQ	CAAS	Wed, Sep 17, 2008	4.32	4.39	4.04	4.12
1242	NASDAQ	CAAS	Tue, Sep 16, 2008	4.42	4.42	4.30	4.30
1241	NASDAQ	CAAS	Mon, Sep 15, 2008	4.79	4.82	4.49	4.52
1240	NASDAQ	CAAS	Fri, Sep 12, 2008	4.76	4.92	4.76	4.80
1239	NASDAQ	CAAS	Thu, Sep 11, 2008	4.78	4.87	4.72	4.77
1238	NASDAQ	CAAS	Wed, Sep 10, 2008	5.00	5.01	4.77	4.85
1237	NASDAQ	CAAS	Tue, Sep 9, 2008	5.42	5.42	5.00	5.00
1236	NASDAQ	CAAS	Mon, Sep 8, 2008	5.37	5.37	5.22	5.23
1235	NASDAQ	CAAS	Fri, Sep 5, 2008	5.28	5.35	5.17	5.30
1234	NASDAQ	CAAS	Thu, Sep 4, 2008	5.54	5.54	5.31	5.33
1233	NASDAQ	CAAS	Wed, Sep 3, 2008	5.56	5.67	5.52	5.57
1232	NASDAQ	CAAS	Tue, Sep 2, 2008	5.72	5.82	5.45	5.64
1231	NASDAQ	CAAS	Fri, Aug 29, 2008	5.65	5.70	5.45	5.45
1230	NASDAQ	CAAS	Thu, Aug 28, 2008	5.28	5.66	5.28	5.59
1229	NASDAQ	CAAS	Wed, Aug 27, 2008	5.31	5.34	5.25	5.30
1228	NASDAQ	CAAS	Tue, Aug 26, 2008	5.41	5.44	5.38	5.38
1227	NASDAQ	CAAS	Mon, Aug 25, 2008	5.42	5.52	5.41	5.42
1226	NASDAQ	CAAS	Fri, Aug 22, 2008	5.65	5.70	5.42	5.51
1225	NASDAQ	CAAS	Thu, Aug 21, 2008	5.56	5.58	5.47	5.50
1224	NASDAQ	CAAS	Wed, Aug 20, 2008	5.85	5.85	5.56	5.57
1223	NASDAQ	CAAS	Tue, Aug 19, 2008	5.84	5.93	5.64	5.67
1222	NASDAQ	CAAS	Mon, Aug 18, 2008	6.04	6.08	5.73	5.78
1221	NASDAQ	CAAS	Fri, Aug 15, 2008	6.08	6.09	6.01	6.03
1220	NASDAQ	CAAS	Thu, Aug 14, 2008	6.08	6.18	6.06	6.08
1219	NASDAQ	CAAS	Wed, Aug 13, 2008	6.23	6.32	6.07	6.10
1218	NASDAQ	CAAS	Tue, Aug 12, 2008	6.40	6.40	6.09	6.12
1217	NASDAQ	CAAS	Mon, Aug 11, 2008	6.46	6.69	6.46	6.52
1216	NASDAQ	CAAS	Fri, Aug 8, 2008	6.30	6.50	6.30	6.45
1215	NASDAQ	CAAS	Thu, Aug 7, 2008	6.22	6.42	6.22	6.35
1214	NASDAQ	CAAS	Wed, Aug 6, 2008	6.39	6.39	6.05	6.13
1213	NASDAQ	CAAS	Tue, Aug 5, 2008	6.26	6.38	6.26	6.36
1212	NASDAQ	CAAS	Mon, Aug 4, 2008	5.92	6.25	5.92	6.22
1211	NASDAQ	CAAS	Fri, Aug 1, 2008	6.14	6.19	5.96	5.99
1210	NASDAQ	CAAS	Thu, Jul 31, 2008	6.26	6.27	6.10	6.13
1209	NASDAQ	CAAS	Wed, Jul 30, 2008	6.18	6.36	6.06	6.13
1208	NASDAQ	CAAS	Tue, Jul 29, 2008	6.09	6.26	6.06	6.17
1207	NASDAQ	CAAS	Mon, Jul 28, 2008	5.95	6.25	5.94	5.97
1206	NASDAQ	CAAS	Fri, Jul 25, 2008	5.89	6.12	5.80	5.93
1205	NASDAQ	CAAS	Thu, Jul 24, 2008	5.92	5.94	5.76	5.94
1204	NASDAQ	CAAS	Wed, Jul 23, 2008	5.97	6.36	5.97	6.02
1203	NASDAQ	CAAS	Tue, Jul 22, 2008	5.79	5.97	5.75	5.97
1202	NASDAQ	CAAS	Mon, Jul 21, 2008	5.85	5.93	5.79	5.91
1201	NASDAQ	CAAS	Fri, Jul 18, 2008	6.00	6.00	5.82	5.85
1200	NASDAQ	CAAS	Thu, Jul 17, 2008	6.00	6.00	5.78	5.94
1199	NASDAQ	CAAS	Wed, Jul 16, 2008	5.80	6.08	5.67	6.01
1198	NASDAQ	CAAS	Tue, Jul 15, 2008	5.78	5.96	5.43	5.80
1197	NASDAQ	CAAS	Mon, Jul 14, 2008	5.78	5.94	5.60	5.72
1196	NASDAQ	CAAS	Fri, Jul 11, 2008	5.80	5.81	5.65	5.77
1195	NASDAQ	CAAS	Thu, Jul 10, 2008	5.85	5.88	5.80	5.80
1194	NASDAQ	CAAS	Wed, Jul 9, 2008	5.98	5.99	5.81	5.81
1193	NASDAQ	CAAS	Tue, Jul 8, 2008	5.73	6.00	5.71	5.99
1192	NASDAQ	CAAS	Mon, Jul 7, 2008	5.85	5.85	5.60	5.80
1191	NASDAQ	CAAS	Thu, Jul 3, 2008	5.77	5.84	5.67	5.80
1190	NASDAQ	CAAS	Wed, Jul 2, 2008	5.77	5.94	5.71	5.75
1189	NASDAQ	CAAS	Tue, Jul 1, 2008	5.76	5.92	5.76	5.91
1188	NASDAQ	CAAS	Mon, Jun 30, 2008	5.50	6.06	5.47	5.86
1187	NASDAQ	CAAS	Fri, Jun 27, 2008	5.40	5.57	5.25	5.52
1186	NASDAQ	CAAS	Thu, Jun 26, 2008	5.60	5.65	5.35	5.39
1185	NASDAQ	CAAS	Wed, Jun 25, 2008	5.59	5.72	5.59	5.65
1184	NASDAQ	CAAS	Tue, Jun 24, 2008	5.85	5.85	5.56	5.66
1183	NASDAQ	CAAS	Mon, Jun 23, 2008	5.92	6.00	5.80	5.83
1182	NASDAQ	CAAS	Fri, Jun 20, 2008	5.91	5.98	5.80	5.90
1181	NASDAQ	CAAS	Thu, Jun 19, 2008	6.03	6.07	5.91	5.92
1180	NASDAQ	CAAS	Wed, Jun 18, 2008	6.10	6.11	6.00	6.02
1179	NASDAQ	CAAS	Tue, Jun 17, 2008	6.27	6.27	6.09	6.12
1178	NASDAQ	CAAS	Mon, Jun 16, 2008	6.17	6.34	6.02	6.23
1177	NASDAQ	CAAS	Fri, Jun 13, 2008	6.04	6.25	6.04	6.22
1176	NASDAQ	CAAS	Thu, Jun 12, 2008	6.07	6.18	6.00	6.04
1175	NASDAQ	CAAS	Wed, Jun 11, 2008	6.06	6.19	6.00	6.00
1174	NASDAQ	CAAS	Tue, Jun 10, 2008	6.13	6.22	6.00	6.09
1173	NASDAQ	CAAS	Mon, Jun 9, 2008	6.35	6.36	6.09	6.09
1172	NASDAQ	CAAS	Fri, Jun 6, 2008	6.70	6.71	6.37	6.41
1171	NASDAQ	CAAS	Thu, Jun 5, 2008	6.56	6.75	6.47	6.71
1170	NASDAQ	CAAS	Wed, Jun 4, 2008	6.39	6.58	6.25	6.57
1169	NASDAQ	CAAS	Tue, Jun 3, 2008	6.34	6.45	6.21	6.39
1168	NASDAQ	CAAS	Mon, Jun 2, 2008	6.46	6.48	6.30	6.46
1167	NASDAQ	CAAS	Fri, May 30, 2008	6.48	6.61	6.40	6.50
1166	NASDAQ	CAAS	Thu, May 29, 2008	6.63	6.68	6.49	6.50
1165	NASDAQ	CAAS	Wed, May 28, 2008	6.44	6.80	6.44	6.58
1164	NASDAQ	CAAS	Tue, May 27, 2008	6.46	6.60	6.26	6.45
1163	NASDAQ	CAAS	Fri, May 23, 2008	6.47	6.57	6.26	6.48
1162	NASDAQ	CAAS	Thu, May 22, 2008	6.30	6.66	6.28	6.51
1161	NASDAQ	CAAS	Wed, May 21, 2008	6.60	6.75	6.20	6.30
1160	NASDAQ	CAAS	Tue, May 20, 2008	6.86	6.90	6.50	6.58
1159	NASDAQ	CAAS	Mon, May 19, 2008	7.33	7.36	6.76	6.89
1158	NASDAQ	CAAS	Fri, May 16, 2008	6.64	7.38	6.61	7.09
1157	NASDAQ	CAAS	Thu, May 15, 2008	6.88	7.04	6.50	6.69
1156	NASDAQ	CAAS	Wed, May 14, 2008	6.45	7.45	6.26	6.85
1155	NASDAQ	CAAS	Tue, May 13, 2008	5.30	5.48	5.16	5.48
1154	NASDAQ	CAAS	Mon, May 12, 2008	5.05	5.28	5.02	5.27
1153	NASDAQ	CAAS	Fri, May 9, 2008	5.04	5.05	4.96	5.03
1152	NASDAQ	CAAS	Thu, May 8, 2008	4.86	5.06	4.85	5.00
1151	NASDAQ	CAAS	Wed, May 7, 2008	4.98	5.10	4.89	4.90
1150	NASDAQ	CAAS	Tue, May 6, 2008	5.07	5.25	4.95	5.01
1149	NASDAQ	CAAS	Mon, May 5, 2008	5.21	5.23	5.10	5.10
1148	NASDAQ	CAAS	Fri, May 2, 2008	5.33	5.33	5.18	5.19
1147	NASDAQ	CAAS	Thu, May 1, 2008	5.15	5.31	5.14	5.27
1146	NASDAQ	CAAS	Wed, Apr 30, 2008	5.17	5.24	5.09	5.18
1145	NASDAQ	CAAS	Tue, Apr 29, 2008	4.97	5.18	4.97	5.13
1144	NASDAQ	CAAS	Mon, Apr 28, 2008	4.90	5.09	4.90	5.01
1143	NASDAQ	CAAS	Fri, Apr 25, 2008	5.03	5.08	4.89	4.93
1142	NASDAQ	CAAS	Thu, Apr 24, 2008	5.16	5.16	4.96	5.05
1141	NASDAQ	CAAS	Wed, Apr 23, 2008	5.37	5.39	5.02	5.09
1140	NASDAQ	CAAS	Tue, Apr 22, 2008	5.38	5.42	5.36	5.39
1139	NASDAQ	CAAS	Mon, Apr 21, 2008	5.46	5.46	5.30	5.37
1138	NASDAQ	CAAS	Fri, Apr 18, 2008	5.33	5.46	5.31	5.39
1137	NASDAQ	CAAS	Thu, Apr 17, 2008	5.23	5.43	5.23	5.31
1136	NASDAQ	CAAS	Wed, Apr 16, 2008	5.34	5.49	5.26	5.28
1135	NASDAQ	CAAS	Tue, Apr 15, 2008	5.43	5.43	5.25	5.27
1134	NASDAQ	CAAS	Mon, Apr 14, 2008	5.59	5.75	5.41	5.49
1133	NASDAQ	CAAS	Fri, Apr 11, 2008	5.90	5.91	5.64	5.66
1132	NASDAQ	CAAS	Thu, Apr 10, 2008	6.03	6.06	5.81	5.91
1131	NASDAQ	CAAS	Wed, Apr 9, 2008	5.75	6.09	5.75	6.09
1130	NASDAQ	CAAS	Tue, Apr 8, 2008	6.00	6.00	5.39	5.84
1129	NASDAQ	CAAS	Mon, Apr 7, 2008	6.03	6.14	5.86	5.94
1128	NASDAQ	CAAS	Fri, Apr 4, 2008	5.94	6.16	5.82	5.93
1127	NASDAQ	CAAS	Thu, Apr 3, 2008	5.96	5.96	5.69	5.81
1126	NASDAQ	CAAS	Wed, Apr 2, 2008	5.70	5.96	5.55	5.95
1125	NASDAQ	CAAS	Tue, Apr 1, 2008	5.70	5.80	5.61	5.67
1124	NASDAQ	CAAS	Mon, Mar 31, 2008	5.84	5.84	5.22	5.70
1123	NASDAQ	CAAS	Fri, Mar 28, 2008	5.66	5.87	5.50	5.73
1122	NASDAQ	CAAS	Thu, Mar 27, 2008	5.95	5.95	5.52	5.55
1121	NASDAQ	CAAS	Wed, Mar 26, 2008	5.75	6.10	5.68	5.92
1120	NASDAQ	CAAS	Tue, Mar 25, 2008	5.62	5.74	5.28	5.68
1119	NASDAQ	CAAS	Mon, Mar 24, 2008	4.72	5.20	4.72	5.20
1118	NASDAQ	CAAS	Thu, Mar 20, 2008	4.52	4.90	4.40	4.72
1117	NASDAQ	CAAS	Wed, Mar 19, 2008	4.87	5.06	4.45	4.60
1116	NASDAQ	CAAS	Tue, Mar 18, 2008	5.27	5.29	4.83	4.85
1115	NASDAQ	CAAS	Mon, Mar 17, 2008	5.30	5.51	5.05	5.11
1114	NASDAQ	CAAS	Fri, Mar 14, 2008	5.77	5.90	5.52	5.55
1113	NASDAQ	CAAS	Thu, Mar 13, 2008	5.72	5.75	5.51	5.75
1112	NASDAQ	CAAS	Wed, Mar 12, 2008	5.70	5.85	5.69	5.77
1111	NASDAQ	CAAS	Tue, Mar 11, 2008	5.79	5.80	5.54	5.62
1110	NASDAQ	CAAS	Mon, Mar 10, 2008	5.76	5.93	5.52	5.60
1109	NASDAQ	CAAS	Fri, Mar 7, 2008	5.96	5.96	5.69	5.70
1108	NASDAQ	CAAS	Thu, Mar 6, 2008	6.00	6.04	5.96	5.97
1107	NASDAQ	CAAS	Wed, Mar 5, 2008	6.06	6.17	5.96	6.07
1106	NASDAQ	CAAS	Tue, Mar 4, 2008	6.25	6.30	5.89	5.95
1105	NASDAQ	CAAS	Mon, Mar 3, 2008	6.00	6.20	5.95	6.20
1104	NASDAQ	CAAS	Fri, Feb 29, 2008	6.12	6.12	5.90	6.02
1103	NASDAQ	CAAS	Thu, Feb 28, 2008	5.90	6.10	5.80	5.97
1102	NASDAQ	CAAS	Wed, Feb 27, 2008	6.06	6.10	5.85	5.98
1101	NASDAQ	CAAS	Tue, Feb 26, 2008	6.08	6.12	5.91	6.02
1100	NASDAQ	CAAS	Mon, Feb 25, 2008	5.96	6.00	5.52	6.00
1099	NASDAQ	CAAS	Fri, Feb 22, 2008	5.74	5.81	5.57	5.79
1098	NASDAQ	CAAS	Thu, Feb 21, 2008	6.00	6.12	5.65	5.69
1097	NASDAQ	CAAS	Wed, Feb 20, 2008	6.00	6.02	5.94	5.97
1096	NASDAQ	CAAS	Tue, Feb 19, 2008	6.15	6.35	6.00	6.01
1095	NASDAQ	CAAS	Fri, Feb 15, 2008	6.12	6.19	6.08	6.09
1094	NASDAQ	CAAS	Thu, Feb 14, 2008	6.26	6.26	6.16	6.16
1093	NASDAQ	CAAS	Wed, Feb 13, 2008	6.18	6.37	6.12	6.28
1092	NASDAQ	CAAS	Tue, Feb 12, 2008	6.17	6.38	6.14	6.14
1091	NASDAQ	CAAS	Mon, Feb 11, 2008	6.35	6.48	6.15	6.15
1090	NASDAQ	CAAS	Fri, Feb 8, 2008	6.36	6.66	6.25	6.26
1089	NASDAQ	CAAS	Thu, Feb 7, 2008	6.25	6.49	6.25	6.34
1088	NASDAQ	CAAS	Wed, Feb 6, 2008	6.72	6.72	6.29	6.30
1087	NASDAQ	CAAS	Tue, Feb 5, 2008	6.97	6.97	6.50	6.64
1086	NASDAQ	CAAS	Mon, Feb 4, 2008	6.85	6.99	6.81	6.90
1085	NASDAQ	CAAS	Fri, Feb 1, 2008	6.84	6.91	6.70	6.76
1084	NASDAQ	CAAS	Thu, Jan 31, 2008	6.60	6.81	6.41	6.68
1083	NASDAQ	CAAS	Wed, Jan 30, 2008	6.92	6.92	6.60	6.61
1082	NASDAQ	CAAS	Tue, Jan 29, 2008	6.63	6.95	6.53	6.82
1081	NASDAQ	CAAS	Mon, Jan 28, 2008	6.37	6.64	6.18	6.50
1080	NASDAQ	CAAS	Fri, Jan 25, 2008	6.50	6.66	6.35	6.43
1079	NASDAQ	CAAS	Thu, Jan 24, 2008	6.18	6.42	6.10	6.40
1078	NASDAQ	CAAS	Wed, Jan 23, 2008	5.84	6.19	5.80	6.09
1077	NASDAQ	CAAS	Tue, Jan 22, 2008	5.82	6.28	5.25	6.00
1076	NASDAQ	CAAS	Fri, Jan 18, 2008	6.30	6.86	6.16	6.16
1075	NASDAQ	CAAS	Thu, Jan 17, 2008	7.00	7.16	6.20	6.29
1074	NASDAQ	CAAS	Wed, Jan 16, 2008	6.98	7.06	6.60	6.85
1073	NASDAQ	CAAS	Tue, Jan 15, 2008	6.92	7.20	6.91	7.06
1072	NASDAQ	CAAS	Mon, Jan 14, 2008	7.25	7.25	6.81	7.01
1071	NASDAQ	CAAS	Fri, Jan 11, 2008	7.01	7.42	7.01	7.06
1070	NASDAQ	CAAS	Thu, Jan 10, 2008	6.80	7.20	6.59	7.08
1069	NASDAQ	CAAS	Wed, Jan 9, 2008	6.93	7.45	6.86	7.05
1068	NASDAQ	CAAS	Tue, Jan 8, 2008	7.15	7.15	6.81	7.00
1067	NASDAQ	CAAS	Mon, Jan 7, 2008	6.98	7.08	6.72	6.83
1066	NASDAQ	CAAS	Fri, Jan 4, 2008	7.35	7.37	6.87	6.92
1065	NASDAQ	CAAS	Thu, Jan 3, 2008	7.40	7.63	7.20	7.28
1064	NASDAQ	CAAS	Wed, Jan 2, 2008	7.71	7.98	7.41	7.46
1063	NASDAQ	CAAS	Mon, Dec 31, 2007	7.62	8.10	7.62	7.75
1062	NASDAQ	CAAS	Fri, Dec 28, 2007	7.92	8.05	7.56	7.68
1061	NASDAQ	CAAS	Thu, Dec 27, 2007	8.34	8.40	7.90	7.90
1060	NASDAQ	CAAS	Wed, Dec 26, 2007	7.98	8.49	7.98	8.28
1059	NASDAQ	CAAS	Mon, Dec 24, 2007	7.85	7.95	7.55	7.89
1058	NASDAQ	CAAS	Fri, Dec 21, 2007	7.73	7.85	7.50	7.84
1057	NASDAQ	CAAS	Thu, Dec 20, 2007	7.48	7.80	7.27	7.65
1056	NASDAQ	CAAS	Wed, Dec 19, 2007	7.71	7.76	7.36	7.50
1055	NASDAQ	CAAS	Tue, Dec 18, 2007	7.49	7.77	7.46	7.75
1054	NASDAQ	CAAS	Mon, Dec 17, 2007	8.00	8.01	7.44	7.46
1053	NASDAQ	CAAS	Fri, Dec 14, 2007	8.00	8.23	7.84	7.94
1052	NASDAQ	CAAS	Thu, Dec 13, 2007	7.70	8.15	7.70	8.04
1051	NASDAQ	CAAS	Wed, Dec 12, 2007	8.15	8.15	7.70	7.72
1050	NASDAQ	CAAS	Tue, Dec 11, 2007	8.35	8.50	7.60	7.70
1049	NASDAQ	CAAS	Mon, Dec 10, 2007	7.58	8.41	7.42	8.41
1048	NASDAQ	CAAS	Fri, Dec 7, 2007	7.30	7.78	6.93	7.03
1047	NASDAQ	CAAS	Thu, Dec 6, 2007	7.21	7.69	7.10	7.25
1046	NASDAQ	CAAS	Wed, Dec 5, 2007	6.67	7.20	6.62	6.99
1045	NASDAQ	CAAS	Tue, Dec 4, 2007	6.50	6.69	6.40	6.58
1044	NASDAQ	CAAS	Mon, Dec 3, 2007	6.98	6.98	6.55	6.55
1043	NASDAQ	CAAS	Fri, Nov 30, 2007	7.10	7.26	6.92	7.01
1042	NASDAQ	CAAS	Thu, Nov 29, 2007	7.13	7.13	6.90	7.01
1041	NASDAQ	CAAS	Wed, Nov 28, 2007	6.60	7.15	6.60	7.13
1040	NASDAQ	CAAS	Tue, Nov 27, 2007	6.54	6.60	6.51	6.59
1039	NASDAQ	CAAS	Mon, Nov 26, 2007	6.79	6.81	6.41	6.52
1038	NASDAQ	CAAS	Fri, Nov 23, 2007	6.40	6.88	6.40	6.60
1037	NASDAQ	CAAS	Wed, Nov 21, 2007	6.54	6.56	6.22	6.40
1036	NASDAQ	CAAS	Tue, Nov 20, 2007	6.99	6.99	6.53	6.53
1035	NASDAQ	CAAS	Mon, Nov 19, 2007	7.04	7.17	6.81	6.82
1034	NASDAQ	CAAS	Fri, Nov 16, 2007	7.35	7.35	7.09	7.11
1033	NASDAQ	CAAS	Thu, Nov 15, 2007	7.43	7.45	7.15	7.20
1032	NASDAQ	CAAS	Wed, Nov 14, 2007	7.52	7.94	7.41	7.47
1031	NASDAQ	CAAS	Tue, Nov 13, 2007	7.57	7.63	7.02	7.50
1030	NASDAQ	CAAS	Mon, Nov 12, 2007	7.56	7.75	7.41	7.53
1029	NASDAQ	CAAS	Fri, Nov 9, 2007	7.34	8.11	7.34	7.60
1028	NASDAQ	CAAS	Thu, Nov 8, 2007	7.16	7.67	7.12	7.29
1027	NASDAQ	CAAS	Wed, Nov 7, 2007	7.43	7.77	7.43	7.58
1026	NASDAQ	CAAS	Tue, Nov 6, 2007	7.36	7.68	7.36	7.43
1025	NASDAQ	CAAS	Mon, Nov 5, 2007	7.99	7.99	7.35	7.37
1024	NASDAQ	CAAS	Fri, Nov 2, 2007	8.13	8.23	8.02	8.05
1023	NASDAQ	CAAS	Thu, Nov 1, 2007	8.40	8.46	8.00	8.13
1022	NASDAQ	CAAS	Wed, Oct 31, 2007	8.63	8.77	8.18	8.37
1021	NASDAQ	CAAS	Tue, Oct 30, 2007	8.32	8.65	8.25	8.49
1020	NASDAQ	CAAS	Mon, Oct 29, 2007	8.17	8.51	8.17	8.25
1019	NASDAQ	CAAS	Fri, Oct 26, 2007	8.09	8.28	8.01	8.11
1018	NASDAQ	CAAS	Thu, Oct 25, 2007	8.26	8.28	8.02	8.03
1017	NASDAQ	CAAS	Wed, Oct 24, 2007	8.13	8.28	8.00	8.25
1016	NASDAQ	CAAS	Tue, Oct 23, 2007	8.25	8.44	8.04	8.20
1015	NASDAQ	CAAS	Mon, Oct 22, 2007	8.07	8.40	8.00	8.24
1014	NASDAQ	CAAS	Fri, Oct 19, 2007	8.62	8.82	8.10	8.16
1013	NASDAQ	CAAS	Thu, Oct 18, 2007	8.71	8.85	8.38	8.67
1012	NASDAQ	CAAS	Wed, Oct 17, 2007	8.63	8.77	8.40	8.61
1011	NASDAQ	CAAS	Tue, Oct 16, 2007	8.60	8.70	8.39	8.59
1010	NASDAQ	CAAS	Mon, Oct 15, 2007	8.79	8.99	8.56	8.66
1009	NASDAQ	CAAS	Fri, Oct 12, 2007	8.62	8.88	8.51	8.85
1008	NASDAQ	CAAS	Thu, Oct 11, 2007	9.22	9.87	8.25	8.64
1007	NASDAQ	CAAS	Wed, Oct 10, 2007	9.02	9.19	8.82	9.06
1006	NASDAQ	CAAS	Tue, Oct 9, 2007	9.19	9.38	8.71	8.91
1005	NASDAQ	CAAS	Mon, Oct 8, 2007	9.05	9.40	8.80	9.20
1004	NASDAQ	CAAS	Fri, Oct 5, 2007	8.90	9.05	8.60	8.80
1003	NASDAQ	CAAS	Thu, Oct 4, 2007	9.49	9.49	8.53	8.56
1002	NASDAQ	CAAS	Wed, Oct 3, 2007	9.49	10.47	9.02	9.39
1001	NASDAQ	CAAS	Tue, Oct 2, 2007	8.84	9.10	8.51	8.94
1000	NASDAQ	CAAS	Mon, Oct 1, 2007	8.30	9.00	8.30	8.54
999	NASDAQ	CAAS	Fri, Sep 28, 2007	8.86	9.20	8.05	8.29
998	NASDAQ	CAAS	Thu, Sep 27, 2007	8.36	9.88	8.35	8.76
997	NASDAQ	CAAS	Wed, Sep 26, 2007	8.83	8.83	8.25	8.30
996	NASDAQ	CAAS	Tue, Sep 25, 2007	8.18	8.58	8.03	8.49
995	NASDAQ	CAAS	Mon, Sep 24, 2007	7.79	8.20	7.79	8.15
994	NASDAQ	CAAS	Fri, Sep 21, 2007	7.89	8.08	7.57	7.74
993	NASDAQ	CAAS	Thu, Sep 20, 2007	7.11	8.00	7.03	7.61
992	NASDAQ	CAAS	Wed, Sep 19, 2007	7.06	7.26	7.00	7.13
991	NASDAQ	CAAS	Tue, Sep 18, 2007	6.96	7.08	6.95	7.06
990	NASDAQ	CAAS	Mon, Sep 17, 2007	7.03	7.14	6.96	6.98
989	NASDAQ	CAAS	Fri, Sep 14, 2007	6.95	7.16	6.95	6.98
988	NASDAQ	CAAS	Thu, Sep 13, 2007	6.68	7.05	6.67	7.00
987	NASDAQ	CAAS	Wed, Sep 12, 2007	6.56	6.70	6.52	6.69
986	NASDAQ	CAAS	Tue, Sep 11, 2007	6.63	6.70	6.51	6.60
985	NASDAQ	CAAS	Mon, Sep 10, 2007	6.70	6.71	6.50	6.61
984	NASDAQ	CAAS	Fri, Sep 7, 2007	6.76	6.80	6.65	6.72
983	NASDAQ	CAAS	Thu, Sep 6, 2007	6.89	6.89	6.79	6.83
982	NASDAQ	CAAS	Wed, Sep 5, 2007	6.96	7.04	6.82	6.98
981	NASDAQ	CAAS	Tue, Sep 4, 2007	6.88	7.08	6.81	7.01
980	NASDAQ	CAAS	Fri, Aug 31, 2007	6.85	6.99	6.84	6.88
979	NASDAQ	CAAS	Thu, Aug 30, 2007	6.81	6.89	6.65	6.80
978	NASDAQ	CAAS	Wed, Aug 29, 2007	6.95	7.10	6.79	6.79
977	NASDAQ	CAAS	Tue, Aug 28, 2007	7.25	7.25	6.90	6.91
976	NASDAQ	CAAS	Mon, Aug 27, 2007	6.93	7.44	6.79	7.28
975	NASDAQ	CAAS	Fri, Aug 24, 2007	6.92	7.10	6.89	6.91
974	NASDAQ	CAAS	Thu, Aug 23, 2007	6.88	7.09	6.85	6.87
973	NASDAQ	CAAS	Wed, Aug 22, 2007	6.60	6.95	6.60	6.80
972	NASDAQ	CAAS	Tue, Aug 21, 2007	6.70	6.70	6.51	6.60
971	NASDAQ	CAAS	Mon, Aug 20, 2007	6.80	6.83	6.50	6.64
970	NASDAQ	CAAS	Fri, Aug 17, 2007	7.00	7.01	6.55	6.60
969	NASDAQ	CAAS	Thu, Aug 16, 2007	6.64	6.80	6.11	6.52
968	NASDAQ	CAAS	Wed, Aug 15, 2007	6.98	6.98	6.65	6.70
967	NASDAQ	CAAS	Tue, Aug 14, 2007	7.60	7.61	6.99	7.02
966	NASDAQ	CAAS	Mon, Aug 13, 2007	7.85	8.45	6.82	7.53
965	NASDAQ	CAAS	Fri, Aug 10, 2007	6.91	6.96	6.65	6.95
964	NASDAQ	CAAS	Thu, Aug 9, 2007	6.50	6.94	6.50	6.91
963	NASDAQ	CAAS	Wed, Aug 8, 2007	6.35	6.58	6.35	6.53
962	NASDAQ	CAAS	Tue, Aug 7, 2007	6.16	6.35	6.11	6.23
961	NASDAQ	CAAS	Mon, Aug 6, 2007	6.38	6.48	6.00	6.19
960	NASDAQ	CAAS	Fri, Aug 3, 2007	6.66	6.74	6.36	6.39
959	NASDAQ	CAAS	Thu, Aug 2, 2007	6.82	6.82	6.61	6.66
958	NASDAQ	CAAS	Wed, Aug 1, 2007	6.94	6.94	6.64	6.71
957	NASDAQ	CAAS	Tue, Jul 31, 2007	6.85	7.07	6.83	6.97
956	NASDAQ	CAAS	Mon, Jul 30, 2007	6.95	6.99	6.80	6.88
955	NASDAQ	CAAS	Fri, Jul 27, 2007	6.78	6.98	6.62	6.81
954	NASDAQ	CAAS	Thu, Jul 26, 2007	6.99	7.01	6.58	6.81
953	NASDAQ	CAAS	Wed, Jul 25, 2007	7.00	7.08	6.92	7.08
952	NASDAQ	CAAS	Tue, Jul 24, 2007	7.18	7.21	6.93	6.93
951	NASDAQ	CAAS	Mon, Jul 23, 2007	7.43	7.43	7.20	7.24
950	NASDAQ	CAAS	Fri, Jul 20, 2007	7.50	7.50	7.26	7.34
949	NASDAQ	CAAS	Thu, Jul 19, 2007	7.33	7.48	7.30	7.42
948	NASDAQ	CAAS	Wed, Jul 18, 2007	7.34	7.37	7.27	7.35
947	NASDAQ	CAAS	Tue, Jul 17, 2007	7.37	7.41	7.30	7.38
946	NASDAQ	CAAS	Mon, Jul 16, 2007	7.41	7.51	7.33	7.37
945	NASDAQ	CAAS	Fri, Jul 13, 2007	7.41	7.62	7.35	7.41
944	NASDAQ	CAAS	Thu, Jul 12, 2007	7.45	7.55	7.30	7.45
943	NASDAQ	CAAS	Wed, Jul 11, 2007	7.48	7.51	7.30	7.39
942	NASDAQ	CAAS	Tue, Jul 10, 2007	7.60	7.70	7.45	7.50
941	NASDAQ	CAAS	Mon, Jul 9, 2007	7.99	8.18	7.44	7.58
940	NASDAQ	CAAS	Fri, Jul 6, 2007	7.55	7.99	7.52	7.81
939	NASDAQ	CAAS	Thu, Jul 5, 2007	7.28	7.77	7.22	7.52
938	NASDAQ	CAAS	Tue, Jul 3, 2007	7.29	7.35	7.22	7.26
937	NASDAQ	CAAS	Mon, Jul 2, 2007	7.20	7.29	7.18	7.28
936	NASDAQ	CAAS	Fri, Jun 29, 2007	7.30	7.30	7.12	7.17
935	NASDAQ	CAAS	Thu, Jun 28, 2007	7.12	7.15	7.08	7.15
934	NASDAQ	CAAS	Wed, Jun 27, 2007	7.08	7.19	7.01	7.09
933	NASDAQ	CAAS	Tue, Jun 26, 2007	7.11	7.15	7.07	7.13
932	NASDAQ	CAAS	Mon, Jun 25, 2007	7.21	7.37	7.08	7.11
931	NASDAQ	CAAS	Fri, Jun 22, 2007	7.25	7.30	7.20	7.20
930	NASDAQ	CAAS	Thu, Jun 21, 2007	7.21	7.39	7.17	7.24
929	NASDAQ	CAAS	Wed, Jun 20, 2007	7.63	7.65	7.14	7.19
928	NASDAQ	CAAS	Tue, Jun 19, 2007	7.13	7.86	7.13	7.56
927	NASDAQ	CAAS	Mon, Jun 18, 2007	7.20	7.21	7.07	7.15
926	NASDAQ	CAAS	Fri, Jun 15, 2007	7.10	7.19	7.03	7.03
925	NASDAQ	CAAS	Thu, Jun 14, 2007	7.09	7.10	7.02	7.04
924	NASDAQ	CAAS	Wed, Jun 13, 2007	7.10	7.10	6.98	7.01
923	NASDAQ	CAAS	Tue, Jun 12, 2007	7.00	7.21	7.00	7.00
922	NASDAQ	CAAS	Mon, Jun 11, 2007	7.07	7.13	7.02	7.06
921	NASDAQ	CAAS	Fri, Jun 8, 2007	6.98	7.18	6.98	7.10
920	NASDAQ	CAAS	Thu, Jun 7, 2007	7.29	7.34	7.00	7.00
919	NASDAQ	CAAS	Wed, Jun 6, 2007	7.31	7.37	7.19	7.25
918	NASDAQ	CAAS	Tue, Jun 5, 2007	7.28	7.47	7.26	7.42
917	NASDAQ	CAAS	Mon, Jun 4, 2007	7.14	7.36	7.14	7.30
916	NASDAQ	CAAS	Fri, Jun 1, 2007	7.09	7.19	7.00	7.11
915	NASDAQ	CAAS	Thu, May 31, 2007	7.01	7.12	6.92	7.00
914	NASDAQ	CAAS	Wed, May 30, 2007	7.15	7.15	6.85	7.00
913	NASDAQ	CAAS	Tue, May 29, 2007	7.19	7.26	7.18	7.19
912	NASDAQ	CAAS	Fri, May 25, 2007	7.20	7.35	7.16	7.19
911	NASDAQ	CAAS	Thu, May 24, 2007	7.43	7.43	7.07	7.16
910	NASDAQ	CAAS	Wed, May 23, 2007	7.81	7.89	7.46	7.46
909	NASDAQ	CAAS	Tue, May 22, 2007	7.86	7.99	7.80	7.83
908	NASDAQ	CAAS	Mon, May 21, 2007	8.00	8.06	7.85	7.90
907	NASDAQ	CAAS	Fri, May 18, 2007	8.34	8.35	7.81	7.88
906	NASDAQ	CAAS	Thu, May 17, 2007	7.86	8.93	7.68	8.20
905	NASDAQ	CAAS	Wed, May 16, 2007	7.99	8.08	7.70	7.86
904	NASDAQ	CAAS	Tue, May 15, 2007	7.59	7.74	7.45	7.70
903	NASDAQ	CAAS	Mon, May 14, 2007	7.25	8.08	7.15	7.43
902	NASDAQ	CAAS	Fri, May 11, 2007	7.25	7.39	7.12	7.23
901	NASDAQ	CAAS	Thu, May 10, 2007	7.27	7.27	7.00	7.21
900	NASDAQ	CAAS	Wed, May 9, 2007	7.29	7.32	7.00	7.22
899	NASDAQ	CAAS	Tue, May 8, 2007	7.44	7.51	7.25	7.35
898	NASDAQ	CAAS	Mon, May 7, 2007	7.57	7.60	7.50	7.50
897	NASDAQ	CAAS	Fri, May 4, 2007	7.44	7.59	7.40	7.56
896	NASDAQ	CAAS	Thu, May 3, 2007	7.21	7.46	7.21	7.43
895	NASDAQ	CAAS	Wed, May 2, 2007	7.32	7.48	7.05	7.21
894	NASDAQ	CAAS	Tue, May 1, 2007	7.52	7.64	7.20	7.23
893	NASDAQ	CAAS	Mon, Apr 30, 2007	7.63	7.70	7.51	7.51
892	NASDAQ	CAAS	Fri, Apr 27, 2007	7.59	7.63	7.53	7.54
891	NASDAQ	CAAS	Thu, Apr 26, 2007	7.72	7.73	7.60	7.63
890	NASDAQ	CAAS	Wed, Apr 25, 2007	7.96	7.96	7.75	7.75
889	NASDAQ	CAAS	Tue, Apr 24, 2007	7.81	7.88	7.78	7.83
888	NASDAQ	CAAS	Mon, Apr 23, 2007	8.22	8.22	7.75	7.80
887	NASDAQ	CAAS	Fri, Apr 20, 2007	7.90	8.00	7.71	7.85
886	NASDAQ	CAAS	Thu, Apr 19, 2007	7.62	8.00	7.59	7.80
885	NASDAQ	CAAS	Wed, Apr 18, 2007	8.00	8.03	7.78	7.80
884	NASDAQ	CAAS	Tue, Apr 17, 2007	8.06	8.07	7.91	7.96
883	NASDAQ	CAAS	Mon, Apr 16, 2007	7.90	8.06	7.90	8.06
882	NASDAQ	CAAS	Fri, Apr 13, 2007	7.80	8.01	7.77	7.90
881	NASDAQ	CAAS	Thu, Apr 12, 2007	7.89	8.15	7.80	7.85
880	NASDAQ	CAAS	Wed, Apr 11, 2007	8.12	8.12	7.91	8.06
879	NASDAQ	CAAS	Tue, Apr 10, 2007	7.75	8.10	7.74	8.06
878	NASDAQ	CAAS	Mon, Apr 9, 2007	7.76	7.85	7.55	7.60
877	NASDAQ	CAAS	Thu, Apr 5, 2007	7.98	8.07	7.62	7.75
876	NASDAQ	CAAS	Wed, Apr 4, 2007	8.15	8.15	7.91	7.97
875	NASDAQ	CAAS	Tue, Apr 3, 2007	8.63	8.64	8.00	8.08
874	NASDAQ	CAAS	Mon, Apr 2, 2007	8.46	9.12	8.22	8.90
873	NASDAQ	CAAS	Fri, Mar 30, 2007	8.19	8.49	8.19	8.39
872	NASDAQ	CAAS	Thu, Mar 29, 2007	8.49	8.52	8.15	8.15
871	NASDAQ	CAAS	Wed, Mar 28, 2007	8.70	8.70	8.35	8.47
870	NASDAQ	CAAS	Tue, Mar 27, 2007	8.62	8.72	8.55	8.57
869	NASDAQ	CAAS	Mon, Mar 26, 2007	8.81	8.82	8.61	8.69
868	NASDAQ	CAAS	Fri, Mar 23, 2007	8.81	8.92	8.69	8.73
867	NASDAQ	CAAS	Thu, Mar 22, 2007	9.11	9.13	8.77	8.85
866	NASDAQ	CAAS	Wed, Mar 21, 2007	8.99	9.20	8.70	8.85
865	NASDAQ	CAAS	Tue, Mar 20, 2007	8.63	8.94	8.63	8.93
864	NASDAQ	CAAS	Mon, Mar 19, 2007	8.20	8.88	8.13	8.57
863	NASDAQ	CAAS	Fri, Mar 16, 2007	8.01	8.09	7.95	8.01
862	NASDAQ	CAAS	Thu, Mar 15, 2007	7.87	8.10	7.83	8.02
861	NASDAQ	CAAS	Wed, Mar 14, 2007	7.83	7.85	7.65	7.83
860	NASDAQ	CAAS	Tue, Mar 13, 2007	8.23	8.27	7.88	7.88
859	NASDAQ	CAAS	Mon, Mar 12, 2007	8.38	8.57	8.19	8.25
858	NASDAQ	CAAS	Fri, Mar 9, 2007	8.55	8.71	8.33	8.37
857	NASDAQ	CAAS	Thu, Mar 8, 2007	8.69	8.82	8.36	8.45
856	NASDAQ	CAAS	Wed, Mar 7, 2007	8.35	8.70	8.30	8.49
855	NASDAQ	CAAS	Tue, Mar 6, 2007	8.30	8.40	8.00	8.31
854	NASDAQ	CAAS	Mon, Mar 5, 2007	8.14	8.45	7.85	7.85
853	NASDAQ	CAAS	Fri, Mar 2, 2007	8.73	9.00	8.49	8.54
852	NASDAQ	CAAS	Thu, Mar 1, 2007	8.84	8.87	8.61	8.73
851	NASDAQ	CAAS	Wed, Feb 28, 2007	8.68	9.22	8.67	9.00
850	NASDAQ	CAAS	Tue, Feb 27, 2007	9.69	9.69	8.65	8.65
849	NASDAQ	CAAS	Mon, Feb 26, 2007	10.06	10.06	9.90	10.00
848	NASDAQ	CAAS	Fri, Feb 23, 2007	10.10	10.18	9.84	10.01
847	NASDAQ	CAAS	Thu, Feb 22, 2007	10.14	10.25	9.92	10.12
846	NASDAQ	CAAS	Wed, Feb 21, 2007	9.90	10.13	9.50	10.03
845	NASDAQ	CAAS	Tue, Feb 20, 2007	9.95	10.00	9.72	9.78
844	NASDAQ	CAAS	Fri, Feb 16, 2007	9.68	9.77	9.31	9.75
843	NASDAQ	CAAS	Thu, Feb 15, 2007	9.30	9.50	9.24	9.43
842	NASDAQ	CAAS	Wed, Feb 14, 2007	9.18	9.38	9.03	9.32
841	NASDAQ	CAAS	Tue, Feb 13, 2007	9.18	9.30	9.04	9.10
840	NASDAQ	CAAS	Mon, Feb 12, 2007	9.75	9.79	9.30	9.31
839	NASDAQ	CAAS	Fri, Feb 9, 2007	10.00	10.25	9.78	9.80
838	NASDAQ	CAAS	Thu, Feb 8, 2007	10.15	10.18	9.82	10.00
837	NASDAQ	CAAS	Wed, Feb 7, 2007	10.08	10.25	10.06	10.14
836	NASDAQ	CAAS	Tue, Feb 6, 2007	10.00	10.15	9.81	10.04
835	NASDAQ	CAAS	Mon, Feb 5, 2007	10.34	10.34	9.88	9.93
834	NASDAQ	CAAS	Fri, Feb 2, 2007	10.46	10.46	10.15	10.33
833	NASDAQ	CAAS	Thu, Feb 1, 2007	10.10	10.50	10.10	10.36
832	NASDAQ	CAAS	Wed, Jan 31, 2007	10.87	10.87	10.01	10.07
831	NASDAQ	CAAS	Tue, Jan 30, 2007	11.05	11.06	10.92	10.98
830	NASDAQ	CAAS	Mon, Jan 29, 2007	11.35	11.40	11.01	11.07
829	NASDAQ	CAAS	Fri, Jan 26, 2007	11.10	11.30	10.90	11.13
828	NASDAQ	CAAS	Thu, Jan 25, 2007	11.58	11.63	10.75	11.24
827	NASDAQ	CAAS	Wed, Jan 24, 2007	11.34	11.60	11.34	11.47
826	NASDAQ	CAAS	Tue, Jan 23, 2007	11.24	11.40	10.91	11.29
825	NASDAQ	CAAS	Mon, Jan 22, 2007	11.12	11.44	11.02	11.17
824	NASDAQ	CAAS	Fri, Jan 19, 2007	11.13	11.16	10.80	11.03
823	NASDAQ	CAAS	Thu, Jan 18, 2007	11.80	11.81	11.01	11.17
822	NASDAQ	CAAS	Wed, Jan 17, 2007	11.54	12.35	11.54	11.80
821	NASDAQ	CAAS	Tue, Jan 16, 2007	11.50	11.70	11.40	11.60
820	NASDAQ	CAAS	Fri, Jan 12, 2007	11.23	11.39	11.13	11.34
819	NASDAQ	CAAS	Thu, Jan 11, 2007	11.21	11.35	11.09	11.18
818	NASDAQ	CAAS	Wed, Jan 10, 2007	10.91	11.15	10.63	11.01
817	NASDAQ	CAAS	Tue, Jan 9, 2007	11.14	11.55	10.63	10.93
816	NASDAQ	CAAS	Mon, Jan 8, 2007	11.10	11.49	11.06	11.32
815	NASDAQ	CAAS	Fri, Jan 5, 2007	11.51	11.75	10.90	10.92
814	NASDAQ	CAAS	Thu, Jan 4, 2007	12.00	12.22	11.39	11.64
813	NASDAQ	CAAS	Wed, Jan 3, 2007	12.65	12.80	11.50	11.97
812	NASDAQ	CAAS	Fri, Dec 29, 2006	11.50	13.39	11.38	12.49
811	NASDAQ	CAAS	Thu, Dec 28, 2006	11.51	11.65	11.26	11.38
810	NASDAQ	CAAS	Wed, Dec 27, 2006	11.30	11.55	11.12	11.52
809	NASDAQ	CAAS	Tue, Dec 26, 2006	11.21	11.38	10.93	11.27
808	NASDAQ	CAAS	Fri, Dec 22, 2006	11.14	11.40	11.09	11.21
807	NASDAQ	CAAS	Thu, Dec 21, 2006	11.48	11.54	11.00	11.20
806	NASDAQ	CAAS	Wed, Dec 20, 2006	11.62	12.02	11.36	11.48
805	NASDAQ	CAAS	Tue, Dec 19, 2006	11.55	11.60	10.80	11.39
804	NASDAQ	CAAS	Mon, Dec 18, 2006	11.73	12.09	11.55	11.60
803	NASDAQ	CAAS	Fri, Dec 15, 2006	12.19	12.28	11.92	12.05
802	NASDAQ	CAAS	Thu, Dec 14, 2006	12.08	12.40	11.88	12.03
801	NASDAQ	CAAS	Wed, Dec 13, 2006	11.80	12.25	11.66	11.98
800	NASDAQ	CAAS	Tue, Dec 12, 2006	12.15	12.58	11.62	11.75
799	NASDAQ	CAAS	Mon, Dec 11, 2006	11.16	12.20	11.16	12.20
798	NASDAQ	CAAS	Fri, Dec 8, 2006	10.94	11.33	10.81	11.15
797	NASDAQ	CAAS	Thu, Dec 7, 2006	11.38	11.45	10.88	10.94
796	NASDAQ	CAAS	Wed, Dec 6, 2006	11.59	11.86	11.11	11.19
795	NASDAQ	CAAS	Tue, Dec 5, 2006	10.41	11.75	10.41	11.45
794	NASDAQ	CAAS	Mon, Dec 4, 2006	10.27	10.55	10.18	10.41
793	NASDAQ	CAAS	Fri, Dec 1, 2006	10.80	10.92	10.26	10.35
792	NASDAQ	CAAS	Thu, Nov 30, 2006	10.85	10.85	10.40	10.60
791	NASDAQ	CAAS	Wed, Nov 29, 2006	10.41	11.00	10.35	10.41
790	NASDAQ	CAAS	Tue, Nov 28, 2006	10.15	10.60	10.05	10.41
789	NASDAQ	CAAS	Mon, Nov 27, 2006	10.51	10.53	10.00	10.15
788	NASDAQ	CAAS	Fri, Nov 24, 2006	10.48	10.89	10.35	10.55
787	NASDAQ	CAAS	Wed, Nov 22, 2006	10.69	11.27	10.20	10.74
786	NASDAQ	CAAS	Tue, Nov 21, 2006	10.15	10.95	9.87	10.70
785	NASDAQ	CAAS	Mon, Nov 20, 2006	9.70	10.29	9.70	10.10
784	NASDAQ	CAAS	Fri, Nov 17, 2006	10.05	10.40	9.75	9.85
783	NASDAQ	CAAS	Thu, Nov 16, 2006	9.84	10.45	9.78	9.94
782	NASDAQ	CAAS	Wed, Nov 15, 2006	10.44	10.66	9.72	9.78
781	NASDAQ	CAAS	Tue, Nov 14, 2006	10.70	11.49	9.69	10.78
780	NASDAQ	CAAS	Mon, Nov 13, 2006	8.12	10.90	8.11	10.90
779	NASDAQ	CAAS	Fri, Nov 10, 2006	7.64	7.79	7.61	7.75
778	NASDAQ	CAAS	Thu, Nov 9, 2006	7.60	8.00	7.60	7.66
777	NASDAQ	CAAS	Wed, Nov 8, 2006	7.69	7.78	7.41	7.59
776	NASDAQ	CAAS	Tue, Nov 7, 2006	7.65	7.89	7.65	7.69
775	NASDAQ	CAAS	Mon, Nov 6, 2006	7.72	7.80	7.59	7.69
774	NASDAQ	CAAS	Fri, Nov 3, 2006	7.50	7.72	7.50	7.59
773	NASDAQ	CAAS	Thu, Nov 2, 2006	7.65	7.65	7.51	7.53
772	NASDAQ	CAAS	Wed, Nov 1, 2006	8.09	8.09	7.70	7.74
771	NASDAQ	CAAS	Tue, Oct 31, 2006	8.01	8.07	7.78	7.96
770	NASDAQ	CAAS	Mon, Oct 30, 2006	8.17	8.31	8.00	8.00
769	NASDAQ	CAAS	Fri, Oct 27, 2006	7.95	8.83	7.94	8.14
768	NASDAQ	CAAS	Thu, Oct 26, 2006	7.87	8.07	7.67	7.94
767	NASDAQ	CAAS	Wed, Oct 25, 2006	7.86	8.20	7.81	7.88
766	NASDAQ	CAAS	Tue, Oct 24, 2006	8.20	8.23	7.82	7.84
765	NASDAQ	CAAS	Mon, Oct 23, 2006	7.92	8.34	7.60	8.08
764	NASDAQ	CAAS	Fri, Oct 20, 2006	7.76	7.95	7.60	7.63
763	NASDAQ	CAAS	Thu, Oct 19, 2006	8.05	8.12	7.75	7.77
762	NASDAQ	CAAS	Wed, Oct 18, 2006	8.04	8.34	7.95	8.11
761	NASDAQ	CAAS	Tue, Oct 17, 2006	8.38	8.38	7.77	7.95
760	NASDAQ	CAAS	Mon, Oct 16, 2006	9.13	9.28	8.39	8.39
759	NASDAQ	CAAS	Fri, Oct 13, 2006	8.99	9.53	8.81	8.95
758	NASDAQ	CAAS	Thu, Oct 12, 2006	7.97	8.97	7.79	8.86
757	NASDAQ	CAAS	Wed, Oct 11, 2006	7.88	7.95	7.50	7.84
756	NASDAQ	CAAS	Tue, Oct 10, 2006	8.07	8.20	7.83	7.83
755	NASDAQ	CAAS	Mon, Oct 9, 2006	8.04	8.24	7.75	8.04
754	NASDAQ	CAAS	Fri, Oct 6, 2006	7.42	8.65	7.40	8.07
753	NASDAQ	CAAS	Thu, Oct 5, 2006	7.71	7.74	7.30	7.47
752	NASDAQ	CAAS	Wed, Oct 4, 2006	6.74	8.19	6.69	7.53
751	NASDAQ	CAAS	Tue, Oct 3, 2006	6.68	6.90	6.67	6.71
750	NASDAQ	CAAS	Mon, Oct 2, 2006	6.65	6.95	6.65	6.68
749	NASDAQ	CAAS	Fri, Sep 29, 2006	6.70	6.87	6.62	6.64
748	NASDAQ	CAAS	Thu, Sep 28, 2006	6.89	6.89	6.68	6.73
747	NASDAQ	CAAS	Wed, Sep 27, 2006	6.89	7.04	6.61	6.79
746	NASDAQ	CAAS	Tue, Sep 26, 2006	7.07	7.15	6.77	6.80
745	NASDAQ	CAAS	Mon, Sep 25, 2006	6.67	7.37	6.67	7.05
744	NASDAQ	CAAS	Fri, Sep 22, 2006	6.72	7.17	6.61	6.66
743	NASDAQ	CAAS	Thu, Sep 21, 2006	6.79	6.87	6.70	6.70
742	NASDAQ	CAAS	Wed, Sep 20, 2006	6.99	6.99	6.69	6.80
741	NASDAQ	CAAS	Tue, Sep 19, 2006	6.89	7.00	6.55	6.78
740	NASDAQ	CAAS	Mon, Sep 18, 2006	6.80	7.04	6.73	6.92
739	NASDAQ	CAAS	Fri, Sep 15, 2006	7.03	7.05	6.75	6.82
738	NASDAQ	CAAS	Thu, Sep 14, 2006	7.03	7.15	6.76	6.97
737	NASDAQ	CAAS	Wed, Sep 13, 2006	7.00	7.18	7.00	7.03
736	NASDAQ	CAAS	Tue, Sep 12, 2006	7.06	7.09	6.93	7.03
735	NASDAQ	CAAS	Mon, Sep 11, 2006	6.75	7.11	6.75	6.85
734	NASDAQ	CAAS	Fri, Sep 8, 2006	6.95	7.08	6.80	6.86
733	NASDAQ	CAAS	Thu, Sep 7, 2006	7.02	7.20	6.65	6.96
732	NASDAQ	CAAS	Wed, Sep 6, 2006	7.27	7.31	7.03	7.03
731	NASDAQ	CAAS	Tue, Sep 5, 2006	7.33	7.40	7.20	7.28
730	NASDAQ	CAAS	Fri, Sep 1, 2006	7.17	7.40	7.14	7.33
729	NASDAQ	CAAS	Thu, Aug 31, 2006	6.98	7.30	6.98	7.16
728	NASDAQ	CAAS	Wed, Aug 30, 2006	7.20	7.35	6.91	7.07
727	NASDAQ	CAAS	Tue, Aug 29, 2006	6.82	7.24	6.79	7.14
726	NASDAQ	CAAS	Mon, Aug 28, 2006	6.91	7.02	6.77	6.78
725	NASDAQ	CAAS	Fri, Aug 25, 2006	6.74	6.99	6.74	6.89
724	NASDAQ	CAAS	Thu, Aug 24, 2006	6.88	6.97	6.71	6.78
723	NASDAQ	CAAS	Wed, Aug 23, 2006	7.00	7.06	6.72	6.85
722	NASDAQ	CAAS	Tue, Aug 22, 2006	7.06	7.35	6.84	6.93
721	NASDAQ	CAAS	Mon, Aug 21, 2006	6.84	7.18	6.76	6.81
720	NASDAQ	CAAS	Fri, Aug 18, 2006	6.78	6.95	6.63	6.83
719	NASDAQ	CAAS	Thu, Aug 17, 2006	6.52	7.12	6.52	6.80
718	NASDAQ	CAAS	Wed, Aug 16, 2006	6.74	6.83	6.50	6.54
717	NASDAQ	CAAS	Tue, Aug 15, 2006	6.76	6.86	6.65	6.73
716	NASDAQ	CAAS	Mon, Aug 14, 2006	7.28	7.28	6.57	6.68
715	NASDAQ	CAAS	Fri, Aug 11, 2006	7.10	7.26	6.76	6.76
714	NASDAQ	CAAS	Thu, Aug 10, 2006	7.06	7.45	7.06	7.15
713	NASDAQ	CAAS	Wed, Aug 9, 2006	7.15	7.41	7.01	7.08
712	NASDAQ	CAAS	Tue, Aug 8, 2006	7.34	7.34	7.10	7.24
711	NASDAQ	CAAS	Mon, Aug 7, 2006	7.35	7.43	7.20	7.25
710	NASDAQ	CAAS	Fri, Aug 4, 2006	7.60	7.70	7.34	7.43
709	NASDAQ	CAAS	Thu, Aug 3, 2006	7.39	7.54	7.22	7.52
708	NASDAQ	CAAS	Wed, Aug 2, 2006	7.60	7.60	7.14	7.25
707	NASDAQ	CAAS	Tue, Aug 1, 2006	7.01	8.14	7.01	7.26
706	NASDAQ	CAAS	Mon, Jul 31, 2006	6.99	7.45	6.99	7.03
705	NASDAQ	CAAS	Fri, Jul 28, 2006	7.21	7.21	6.96	7.04
704	NASDAQ	CAAS	Thu, Jul 27, 2006	7.14	7.87	6.95	7.20
703	NASDAQ	CAAS	Wed, Jul 26, 2006	6.68	7.25	6.55	7.13
702	NASDAQ	CAAS	Tue, Jul 25, 2006	6.70	6.79	6.57	6.65
701	NASDAQ	CAAS	Mon, Jul 24, 2006	6.54	6.80	6.25	6.62
700	NASDAQ	CAAS	Fri, Jul 21, 2006	6.62	6.71	6.50	6.52
699	NASDAQ	CAAS	Thu, Jul 20, 2006	6.85	6.85	6.60	6.61
698	NASDAQ	CAAS	Wed, Jul 19, 2006	6.65	6.95	6.60	6.78
697	NASDAQ	CAAS	Tue, Jul 18, 2006	6.78	6.83	6.58	6.69
696	NASDAQ	CAAS	Mon, Jul 17, 2006	6.95	6.95	6.69	6.76
695	NASDAQ	CAAS	Fri, Jul 14, 2006	6.72	6.87	6.60	6.67
694	NASDAQ	CAAS	Thu, Jul 13, 2006	7.00	7.07	6.71	6.76
693	NASDAQ	CAAS	Wed, Jul 12, 2006	7.13	7.34	6.90	7.02
692	NASDAQ	CAAS	Tue, Jul 11, 2006	7.31	7.31	7.05	7.13
691	NASDAQ	CAAS	Mon, Jul 10, 2006	7.28	7.48	7.18	7.34
690	NASDAQ	CAAS	Fri, Jul 7, 2006	7.70	7.70	7.19	7.28
689	NASDAQ	CAAS	Thu, Jul 6, 2006	7.92	7.93	7.51	7.72
688	NASDAQ	CAAS	Wed, Jul 5, 2006	8.23	8.23	7.80	7.94
687	NASDAQ	CAAS	Mon, Jul 3, 2006	7.65	8.25	7.65	8.14
686	NASDAQ	CAAS	Fri, Jun 30, 2006	7.70	7.75	7.50	7.65
685	NASDAQ	CAAS	Thu, Jun 29, 2006	7.40	7.46	7.16	7.40
684	NASDAQ	CAAS	Wed, Jun 28, 2006	7.75	7.75	7.13	7.23
683	NASDAQ	CAAS	Tue, Jun 27, 2006	7.26	7.88	7.22	7.54
682	NASDAQ	CAAS	Mon, Jun 26, 2006	6.88	7.28	6.84	7.22
681	NASDAQ	CAAS	Fri, Jun 23, 2006	6.66	7.04	6.48	6.89
680	NASDAQ	CAAS	Thu, Jun 22, 2006	6.68	6.87	6.60	6.71
679	NASDAQ	CAAS	Wed, Jun 21, 2006	6.84	6.84	6.63	6.72
678	NASDAQ	CAAS	Tue, Jun 20, 2006	6.60	6.86	6.60	6.61
677	NASDAQ	CAAS	Mon, Jun 19, 2006	7.44	7.44	6.58	6.60
676	NASDAQ	CAAS	Fri, Jun 16, 2006	6.69	7.11	6.65	6.96
675	NASDAQ	CAAS	Thu, Jun 15, 2006	6.65	6.90	6.50	6.68
674	NASDAQ	CAAS	Wed, Jun 14, 2006	6.50	6.65	6.29	6.42
673	NASDAQ	CAAS	Tue, Jun 13, 2006	6.81	6.81	6.41	6.41
672	NASDAQ	CAAS	Mon, Jun 12, 2006	7.19	7.50	6.82	6.87
671	NASDAQ	CAAS	Fri, Jun 9, 2006	6.53	7.25	6.53	7.05
670	NASDAQ	CAAS	Thu, Jun 8, 2006	6.83	6.87	6.32	6.53
669	NASDAQ	CAAS	Wed, Jun 7, 2006	6.89	7.06	6.76	6.88
668	NASDAQ	CAAS	Tue, Jun 6, 2006	7.33	7.42	6.75	6.82
667	NASDAQ	CAAS	Mon, Jun 5, 2006	7.50	7.75	7.25	7.25
666	NASDAQ	CAAS	Fri, Jun 2, 2006	7.62	7.83	7.45	7.54
665	NASDAQ	CAAS	Thu, Jun 1, 2006	8.30	8.30	7.40	7.61
664	NASDAQ	CAAS	Wed, May 31, 2006	7.87	7.95	7.48	7.67
663	NASDAQ	CAAS	Tue, May 30, 2006	8.24	8.24	7.85	7.88
662	NASDAQ	CAAS	Fri, May 26, 2006	8.06	8.18	7.97	8.01
661	NASDAQ	CAAS	Thu, May 25, 2006	7.87	8.27	7.86	8.15
660	NASDAQ	CAAS	Wed, May 24, 2006	8.00	8.04	7.50	7.82
659	NASDAQ	CAAS	Tue, May 23, 2006	7.63	8.20	7.50	7.91
658	NASDAQ	CAAS	Mon, May 22, 2006	8.31	8.31	7.57	7.57
657	NASDAQ	CAAS	Fri, May 19, 2006	8.82	8.99	8.33	8.45
656	NASDAQ	CAAS	Thu, May 18, 2006	9.33	9.40	8.80	8.81
655	NASDAQ	CAAS	Wed, May 17, 2006	9.89	9.89	9.30	9.38
654	NASDAQ	CAAS	Tue, May 16, 2006	9.67	10.00	9.55	9.75
653	NASDAQ	CAAS	Mon, May 15, 2006	10.15	10.33	9.55	9.72
652	NASDAQ	CAAS	Fri, May 12, 2006	10.28	10.75	9.90	9.98
651	NASDAQ	CAAS	Thu, May 11, 2006	11.44	11.86	10.25	10.38
650	NASDAQ	CAAS	Wed, May 10, 2006	9.81	11.49	9.64	11.19
649	NASDAQ	CAAS	Tue, May 9, 2006	9.40	9.60	9.18	9.23
648	NASDAQ	CAAS	Mon, May 8, 2006	9.35	9.69	9.05	9.38
647	NASDAQ	CAAS	Fri, May 5, 2006	9.60	9.77	9.08	9.23
646	NASDAQ	CAAS	Thu, May 4, 2006	9.98	10.11	9.23	9.37
645	NASDAQ	CAAS	Wed, May 3, 2006	9.12	9.12	8.77	8.79
644	NASDAQ	CAAS	Tue, May 2, 2006	9.01	9.17	8.88	9.00
643	NASDAQ	CAAS	Mon, May 1, 2006	9.55	9.55	9.00	9.09
642	NASDAQ	CAAS	Fri, Apr 28, 2006	9.09	9.65	9.05	9.50
641	NASDAQ	CAAS	Thu, Apr 27, 2006	9.49	9.49	9.05	9.11
640	NASDAQ	CAAS	Wed, Apr 26, 2006	9.45	9.80	9.33	9.54
639	NASDAQ	CAAS	Tue, Apr 25, 2006	9.72	9.93	9.40	9.44
638	NASDAQ	CAAS	Mon, Apr 24, 2006	9.96	9.96	9.44	9.64
637	NASDAQ	CAAS	Fri, Apr 21, 2006	10.44	10.55	9.75	9.87
636	NASDAQ	CAAS	Thu, Apr 20, 2006	8.89	10.62	8.89	10.28
635	NASDAQ	CAAS	Wed, Apr 19, 2006	8.87	9.24	8.71	8.94
634	NASDAQ	CAAS	Tue, Apr 18, 2006	9.00	9.30	8.68	8.89
633	NASDAQ	CAAS	Mon, Apr 17, 2006	9.50	9.66	8.88	8.92
632	NASDAQ	CAAS	Thu, Apr 13, 2006	9.56	9.65	9.41	9.47
631	NASDAQ	CAAS	Wed, Apr 12, 2006	9.50	9.98	9.39	9.65
630	NASDAQ	CAAS	Tue, Apr 11, 2006	9.91	10.01	9.46	9.57
629	NASDAQ	CAAS	Mon, Apr 10, 2006	10.63	10.63	9.82	10.00
628	NASDAQ	CAAS	Fri, Apr 7, 2006	9.83	10.50	9.74	10.24
627	NASDAQ	CAAS	Thu, Apr 6, 2006	9.80	10.07	9.74	9.84
626	NASDAQ	CAAS	Wed, Apr 5, 2006	9.83	10.03	9.65	9.74
625	NASDAQ	CAAS	Tue, Apr 4, 2006	10.04	10.29	9.74	9.92
624	NASDAQ	CAAS	Mon, Apr 3, 2006	10.67	10.67	10.18	10.30
623	NASDAQ	CAAS	Fri, Mar 31, 2006	11.05	11.37	10.71	10.96
622	NASDAQ	CAAS	Thu, Mar 30, 2006	11.40	11.43	11.09	11.10
621	NASDAQ	CAAS	Wed, Mar 29, 2006	11.50	11.72	11.05	11.43
620	NASDAQ	CAAS	Tue, Mar 28, 2006	11.90	11.93	11.30	11.40
619	NASDAQ	CAAS	Mon, Mar 27, 2006	11.50	12.11	11.46	11.61
618	NASDAQ	CAAS	Fri, Mar 24, 2006	10.65	11.97	10.58	11.37
617	NASDAQ	CAAS	Thu, Mar 23, 2006	10.55	11.23	10.55	10.61
616	NASDAQ	CAAS	Wed, Mar 22, 2006	10.90	10.97	10.50	10.60
615	NASDAQ	CAAS	Tue, Mar 21, 2006	11.17	11.18	10.76	10.77
614	NASDAQ	CAAS	Mon, Mar 20, 2006	11.70	11.70	11.24	11.25
613	NASDAQ	CAAS	Fri, Mar 17, 2006	11.63	12.03	11.50	11.55
612	NASDAQ	CAAS	Thu, Mar 16, 2006	12.27	12.65	11.60	11.62
611	NASDAQ	CAAS	Wed, Mar 15, 2006	11.39	12.25	11.38	12.17
610	NASDAQ	CAAS	Tue, Mar 14, 2006	11.85	11.93	11.25	11.48
609	NASDAQ	CAAS	Mon, Mar 13, 2006	11.79	12.20	11.61	11.90
608	NASDAQ	CAAS	Fri, Mar 10, 2006	12.12	12.25	11.41	11.66
607	NASDAQ	CAAS	Thu, Mar 9, 2006	11.88	12.60	11.80	12.07
606	NASDAQ	CAAS	Wed, Mar 8, 2006	11.28	12.30	11.14	11.95
605	NASDAQ	CAAS	Tue, Mar 7, 2006	12.00	13.00	11.37	11.37
604	NASDAQ	CAAS	Mon, Mar 6, 2006	12.66	13.00	11.90	11.97
603	NASDAQ	CAAS	Fri, Mar 3, 2006	12.74	13.04	12.50	12.55
602	NASDAQ	CAAS	Thu, Mar 2, 2006	12.75	13.49	12.50	12.57
601	NASDAQ	CAAS	Wed, Mar 1, 2006	12.98	13.17	12.64	12.78
600	NASDAQ	CAAS	Tue, Feb 28, 2006	13.75	13.75	12.56	12.77
599	NASDAQ	CAAS	Mon, Feb 27, 2006	14.10	14.33	13.31	13.48
598	NASDAQ	CAAS	Fri, Feb 24, 2006	14.06	14.46	13.78	13.85
597	NASDAQ	CAAS	Thu, Feb 23, 2006	14.39	15.10	13.92	14.02
596	NASDAQ	CAAS	Wed, Feb 22, 2006	13.61	14.78	13.35	14.04
595	NASDAQ	CAAS	Tue, Feb 21, 2006	13.12	14.15	12.86	13.25
594	NASDAQ	CAAS	Fri, Feb 17, 2006	12.55	14.64	12.55	13.50
593	NASDAQ	CAAS	Thu, Feb 16, 2006	12.15	13.58	11.57	12.75
592	NASDAQ	CAAS	Wed, Feb 15, 2006	12.44	12.84	11.64	11.87
591	NASDAQ	CAAS	Tue, Feb 14, 2006	13.56	13.79	12.31	12.65
590	NASDAQ	CAAS	Mon, Feb 13, 2006	11.48	14.40	11.39	13.80
589	NASDAQ	CAAS	Fri, Feb 10, 2006	12.10	13.20	11.25	11.36
588	NASDAQ	CAAS	Thu, Feb 9, 2006	9.76	13.10	9.65	12.91
587	NASDAQ	CAAS	Wed, Feb 8, 2006	9.85	10.15	8.81	9.49
586	NASDAQ	CAAS	Tue, Feb 7, 2006	10.00	10.80	9.07	9.37
585	NASDAQ	CAAS	Mon, Feb 6, 2006	9.48	11.47	9.21	9.90
584	NASDAQ	CAAS	Fri, Feb 3, 2006	11.50	14.05	9.57	9.98
583	NASDAQ	CAAS	Thu, Feb 2, 2006	7.73	11.45	7.73	10.85
582	NASDAQ	CAAS	Wed, Feb 1, 2006	7.04	7.80	7.03	7.43
581	NASDAQ	CAAS	Tue, Jan 31, 2006	7.58	7.58	7.10	7.20
580	NASDAQ	CAAS	Mon, Jan 30, 2006	7.40	7.40	7.02	7.07
579	NASDAQ	CAAS	Fri, Jan 27, 2006	7.49	7.49	7.00	7.15
578	NASDAQ	CAAS	Thu, Jan 26, 2006	6.79	7.94	6.79	7.51
577	NASDAQ	CAAS	Wed, Jan 25, 2006	6.83	6.88	6.70	6.80
576	NASDAQ	CAAS	Tue, Jan 24, 2006	6.90	7.19	6.81	6.86
575	NASDAQ	CAAS	Mon, Jan 23, 2006	6.90	7.00	6.84	6.85
574	NASDAQ	CAAS	Fri, Jan 20, 2006	7.15	7.18	6.97	7.00
573	NASDAQ	CAAS	Thu, Jan 19, 2006	6.90	7.10	6.81	7.06
572	NASDAQ	CAAS	Wed, Jan 18, 2006	6.69	6.93	6.66	6.69
571	NASDAQ	CAAS	Tue, Jan 17, 2006	6.92	7.14	6.73	7.00
570	NASDAQ	CAAS	Fri, Jan 13, 2006	7.07	7.16	7.07	7.15
569	NASDAQ	CAAS	Thu, Jan 12, 2006	7.50	7.58	7.20	7.20
568	NASDAQ	CAAS	Wed, Jan 11, 2006	7.70	7.94	7.63	7.66
567	NASDAQ	CAAS	Tue, Jan 10, 2006	7.99	7.99	7.56	7.76
566	NASDAQ	CAAS	Mon, Jan 9, 2006	7.65	7.93	7.41	7.73
565	NASDAQ	CAAS	Fri, Jan 6, 2006	7.20	7.75	7.06	7.63
564	NASDAQ	CAAS	Thu, Jan 5, 2006	6.56	7.19	6.56	7.19
563	NASDAQ	CAAS	Wed, Jan 4, 2006	6.60	6.64	6.50	6.57
562	NASDAQ	CAAS	Tue, Jan 3, 2006	6.64	6.81	6.60	6.69
561	NASDAQ	CAAS	Fri, Dec 30, 2005	7.18	7.18	6.75	6.80
560	NASDAQ	CAAS	Thu, Dec 29, 2005	6.90	7.15	6.66	6.89
559	NASDAQ	CAAS	Wed, Dec 28, 2005	6.92	6.92	6.66	6.71
558	NASDAQ	CAAS	Tue, Dec 27, 2005	7.20	7.21	6.99	6.99
557	NASDAQ	CAAS	Fri, Dec 23, 2005	7.21	7.21	6.90	7.11
556	NASDAQ	CAAS	Thu, Dec 22, 2005	7.01	7.40	7.01	7.07
555	NASDAQ	CAAS	Wed, Dec 21, 2005	6.60	7.23	6.60	7.14
554	NASDAQ	CAAS	Tue, Dec 20, 2005	6.66	6.69	6.35	6.69
553	NASDAQ	CAAS	Mon, Dec 19, 2005	6.86	7.00	6.45	6.68
552	NASDAQ	CAAS	Fri, Dec 16, 2005	7.33	7.36	7.01	7.05
551	NASDAQ	CAAS	Thu, Dec 15, 2005	7.69	7.69	7.25	7.31
550	NASDAQ	CAAS	Wed, Dec 14, 2005	7.56	7.74	7.25	7.41
549	NASDAQ	CAAS	Tue, Dec 13, 2005	7.90	7.92	7.52	7.59
548	NASDAQ	CAAS	Mon, Dec 12, 2005	7.40	7.95	7.40	7.85
547	NASDAQ	CAAS	Fri, Dec 9, 2005	7.82	7.83	7.35	7.48
546	NASDAQ	CAAS	Thu, Dec 8, 2005	7.84	7.90	7.39	7.57
545	NASDAQ	CAAS	Wed, Dec 7, 2005	7.77	8.00	7.71	7.79
544	NASDAQ	CAAS	Tue, Dec 6, 2005	7.99	8.34	7.54	7.85
543	NASDAQ	CAAS	Mon, Dec 5, 2005	8.66	8.66	7.68	7.98
542	NASDAQ	CAAS	Fri, Dec 2, 2005	7.61	8.00	7.16	7.27
541	NASDAQ	CAAS	Thu, Dec 1, 2005	7.17	7.70	6.96	7.61
540	NASDAQ	CAAS	Wed, Nov 30, 2005	6.98	7.32	6.66	6.91
539	NASDAQ	CAAS	Tue, Nov 29, 2005	7.84	7.93	6.85	7.05
538	NASDAQ	CAAS	Mon, Nov 28, 2005	8.19	8.75	7.83	7.90
537	NASDAQ	CAAS	Fri, Nov 25, 2005	8.07	8.61	8.07	8.22
536	NASDAQ	CAAS	Wed, Nov 23, 2005	9.57	9.75	8.51	8.66
535	NASDAQ	CAAS	Tue, Nov 22, 2005	8.50	10.00	8.15	9.47
534	NASDAQ	CAAS	Mon, Nov 21, 2005	6.70	8.65	6.42	8.23
533	NASDAQ	CAAS	Fri, Nov 18, 2005	5.73	6.25	5.35	6.12
532	NASDAQ	CAAS	Thu, Nov 17, 2005	5.05	5.58	5.00	5.21
531	NASDAQ	CAAS	Wed, Nov 16, 2005	4.59	5.03	4.59	5.00
530	NASDAQ	CAAS	Tue, Nov 15, 2005	4.75	5.35	4.63	4.72
529	NASDAQ	CAAS	Mon, Nov 14, 2005	4.70	4.70	4.52	4.52
528	NASDAQ	CAAS	Fri, Nov 11, 2005	4.70	4.70	4.70	4.70
527	NASDAQ	CAAS	Thu, Nov 10, 2005	4.90	4.99	4.71	4.82
526	NASDAQ	CAAS	Wed, Nov 9, 2005	4.62	4.96	4.62	4.89
525	NASDAQ	CAAS	Tue, Nov 8, 2005	4.75	5.08	4.75	4.90
524	NASDAQ	CAAS	Mon, Nov 7, 2005	4.84	4.84	4.49	4.54
523	NASDAQ	CAAS	Fri, Nov 4, 2005	4.58	4.79	4.57	4.71
522	NASDAQ	CAAS	Thu, Nov 3, 2005	4.58	4.58	4.45	4.51
521	NASDAQ	CAAS	Wed, Nov 2, 2005	4.38	4.44	4.37	4.43
520	NASDAQ	CAAS	Tue, Nov 1, 2005	4.51	4.59	4.50	4.50
519	NASDAQ	CAAS	Mon, Oct 31, 2005	4.30	4.54	4.30	4.41
518	NASDAQ	CAAS	Fri, Oct 28, 2005	4.31	4.35	4.31	4.35
517	NASDAQ	CAAS	Thu, Oct 27, 2005	4.52	4.52	4.35	4.35
516	NASDAQ	CAAS	Wed, Oct 26, 2005	4.28	4.60	4.28	4.58
515	NASDAQ	CAAS	Tue, Oct 25, 2005	4.40	4.45	4.27	4.30
514	NASDAQ	CAAS	Mon, Oct 24, 2005	4.60	4.60	4.39	4.42
513	NASDAQ	CAAS	Fri, Oct 21, 2005	4.61	4.61	4.27	4.39
512	NASDAQ	CAAS	Thu, Oct 20, 2005	4.79	4.79	4.66	4.67
511	NASDAQ	CAAS	Wed, Oct 19, 2005	4.62	4.67	4.62	4.64
510	NASDAQ	CAAS	Tue, Oct 18, 2005	5.15	5.15	4.61	4.61
509	NASDAQ	CAAS	Mon, Oct 17, 2005	4.69	5.03	4.69	4.82
508	NASDAQ	CAAS	Fri, Oct 14, 2005	4.55	4.59	4.55	4.59
507	NASDAQ	CAAS	Thu, Oct 13, 2005	4.35	4.64	4.35	4.51
506	NASDAQ	CAAS	Wed, Oct 12, 2005	4.50	4.55	4.38	4.45
505	NASDAQ	CAAS	Tue, Oct 11, 2005	4.54	4.66	4.54	4.56
504	NASDAQ	CAAS	Mon, Oct 10, 2005	4.83	4.83	4.50	4.68
503	NASDAQ	CAAS	Fri, Oct 7, 2005	4.84	4.85	4.82	4.85
502	NASDAQ	CAAS	Thu, Oct 6, 2005	5.06	5.06	4.77	4.84
501	NASDAQ	CAAS	Wed, Oct 5, 2005	5.90	5.90	5.20	5.20
500	NASDAQ	CAAS	Tue, Oct 4, 2005	5.39	5.88	5.39	5.66
499	NASDAQ	CAAS	Mon, Oct 3, 2005	4.95	5.48	4.95	5.39
498	NASDAQ	CAAS	Fri, Sep 30, 2005	4.78	4.94	4.51	4.90
497	NASDAQ	CAAS	Thu, Sep 29, 2005	4.30	4.64	4.20	4.48
496	NASDAQ	CAAS	Wed, Sep 28, 2005	4.27	4.40	4.18	4.29
495	NASDAQ	CAAS	Tue, Sep 27, 2005	4.45	4.48	4.22	4.22
494	NASDAQ	CAAS	Mon, Sep 26, 2005	4.27	4.41	4.26	4.27
493	NASDAQ	CAAS	Fri, Sep 23, 2005	4.43	4.43	4.26	4.26
492	NASDAQ	CAAS	Thu, Sep 22, 2005	4.56	4.56	4.18	4.20
491	NASDAQ	CAAS	Wed, Sep 21, 2005	4.50	4.50	4.10	4.20
490	NASDAQ	CAAS	Tue, Sep 20, 2005	4.27	4.43	4.26	4.39
489	NASDAQ	CAAS	Mon, Sep 19, 2005	4.48	4.48	4.13	4.27
488	NASDAQ	CAAS	Fri, Sep 16, 2005	4.31	4.46	4.30	4.42
487	NASDAQ	CAAS	Thu, Sep 15, 2005	4.60	4.61	4.25	4.43
486	NASDAQ	CAAS	Wed, Sep 14, 2005	4.85	4.86	4.51	4.67
485	NASDAQ	CAAS	Tue, Sep 13, 2005	4.93	4.93	4.81	4.84
484	NASDAQ	CAAS	Mon, Sep 12, 2005	4.99	5.00	4.98	4.98
483	NASDAQ	CAAS	Fri, Sep 9, 2005	4.79	5.05	4.79	4.94
482	NASDAQ	CAAS	Thu, Sep 8, 2005	4.95	4.95	4.80	4.83
481	NASDAQ	CAAS	Wed, Sep 7, 2005	5.00	5.04	4.92	4.94
480	NASDAQ	CAAS	Tue, Sep 6, 2005	5.02	5.09	5.02	5.07
479	NASDAQ	CAAS	Fri, Sep 2, 2005	5.03	5.06	4.96	5.00
478	NASDAQ	CAAS	Thu, Sep 1, 2005	5.15	5.15	4.87	4.99
477	NASDAQ	CAAS	Wed, Aug 31, 2005	5.10	5.10	5.04	5.09
476	NASDAQ	CAAS	Tue, Aug 30, 2005	5.00	5.05	4.97	5.02
475	NASDAQ	CAAS	Mon, Aug 29, 2005	4.95	5.11	4.92	5.01
474	NASDAQ	CAAS	Fri, Aug 26, 2005	5.19	5.19	5.01	5.17
473	NASDAQ	CAAS	Thu, Aug 25, 2005	5.00	5.16	5.00	5.05
472	NASDAQ	CAAS	Wed, Aug 24, 2005	4.98	5.09	4.83	5.03
471	NASDAQ	CAAS	Tue, Aug 23, 2005	5.04	5.10	4.75	5.06
470	NASDAQ	CAAS	Mon, Aug 22, 2005	5.49	5.49	5.05	5.07
469	NASDAQ	CAAS	Fri, Aug 19, 2005	5.55	5.55	5.06	5.15
468	NASDAQ	CAAS	Thu, Aug 18, 2005	5.50	5.61	5.50	5.52
467	NASDAQ	CAAS	Wed, Aug 17, 2005	5.47	5.60	5.40	5.49
466	NASDAQ	CAAS	Tue, Aug 16, 2005	5.63	5.63	5.50	5.58
465	NASDAQ	CAAS	Mon, Aug 15, 2005	5.80	5.80	5.60	5.63
464	NASDAQ	CAAS	Fri, Aug 12, 2005	5.88	5.96	5.40	5.60
463	NASDAQ	CAAS	Thu, Aug 11, 2005	6.01	6.13	5.88	6.03
462	NASDAQ	CAAS	Wed, Aug 10, 2005	6.50	6.50	6.30	6.30
461	NASDAQ	CAAS	Tue, Aug 9, 2005	6.60	6.60	6.00	6.33
460	NASDAQ	CAAS	Mon, Aug 8, 2005	6.80	6.80	6.55	6.55
459	NASDAQ	CAAS	Fri, Aug 5, 2005	6.80	6.90	6.70	6.71
458	NASDAQ	CAAS	Thu, Aug 4, 2005	6.85	6.85	6.71	6.79
457	NASDAQ	CAAS	Wed, Aug 3, 2005	7.00	7.03	6.69	6.82
456	NASDAQ	CAAS	Tue, Aug 2, 2005	6.53	6.94	6.53	6.94
455	NASDAQ	CAAS	Mon, Aug 1, 2005	6.77	6.77	6.50	6.51
454	NASDAQ	CAAS	Fri, Jul 29, 2005	6.57	6.82	6.57	6.78
453	NASDAQ	CAAS	Thu, Jul 28, 2005	6.90	6.96	6.76	6.78
452	NASDAQ	CAAS	Wed, Jul 27, 2005	6.85	7.15	6.78	6.79
451	NASDAQ	CAAS	Tue, Jul 26, 2005	7.17	7.17	6.77	7.04
450	NASDAQ	CAAS	Mon, Jul 25, 2005	7.62	7.69	6.85	7.17
449	NASDAQ	CAAS	Fri, Jul 22, 2005	7.00	7.21	6.99	7.21
448	NASDAQ	CAAS	Thu, Jul 21, 2005	6.75	7.85	6.74	6.96
447	NASDAQ	CAAS	Wed, Jul 20, 2005	6.75	6.96	6.75	6.75
446	NASDAQ	CAAS	Tue, Jul 19, 2005	6.80	6.83	6.75	6.77
445	NASDAQ	CAAS	Mon, Jul 18, 2005	6.99	6.99	6.70	6.76
444	NASDAQ	CAAS	Fri, Jul 15, 2005	7.01	7.14	6.89	6.97
443	NASDAQ	CAAS	Thu, Jul 14, 2005	7.10	7.22	6.95	6.95
442	NASDAQ	CAAS	Wed, Jul 13, 2005	7.03	7.25	7.03	7.18
441	NASDAQ	CAAS	Tue, Jul 12, 2005	7.04	7.32	7.04	7.25
440	NASDAQ	CAAS	Mon, Jul 11, 2005	7.20	7.33	7.00	7.14
439	NASDAQ	CAAS	Fri, Jul 8, 2005	6.78	7.29	6.78	7.18
438	NASDAQ	CAAS	Thu, Jul 7, 2005	6.61	6.93	6.50	6.77
437	NASDAQ	CAAS	Wed, Jul 6, 2005	6.75	6.90	6.75	6.88
436	NASDAQ	CAAS	Tue, Jul 5, 2005	6.54	6.83	6.53	6.73
435	NASDAQ	CAAS	Fri, Jul 1, 2005	6.77	6.80	6.76	6.76
434	NASDAQ	CAAS	Thu, Jun 30, 2005	6.80	6.80	6.57	6.75
433	NASDAQ	CAAS	Wed, Jun 29, 2005	6.85	6.85	6.56	6.57
432	NASDAQ	CAAS	Tue, Jun 28, 2005	6.80	6.94	6.75	6.83
431	NASDAQ	CAAS	Mon, Jun 27, 2005	6.61	6.71	6.52	6.70
430	NASDAQ	CAAS	Fri, Jun 24, 2005	6.66	6.93	6.63	6.73
429	NASDAQ	CAAS	Thu, Jun 23, 2005	7.19	7.19	6.66	6.83
428	NASDAQ	CAAS	Wed, Jun 22, 2005	7.63	7.63	7.01	7.04
427	NASDAQ	CAAS	Tue, Jun 21, 2005	7.25	7.25	7.01	7.20
426	NASDAQ	CAAS	Mon, Jun 20, 2005	7.20	7.20	7.00	7.16
425	NASDAQ	CAAS	Fri, Jun 17, 2005	6.96	7.20	6.96	6.98
424	NASDAQ	CAAS	Thu, Jun 16, 2005	7.34	7.34	6.96	6.96
423	NASDAQ	CAAS	Wed, Jun 15, 2005	7.10	7.14	6.94	6.96
422	NASDAQ	CAAS	Tue, Jun 14, 2005	7.09	7.14	6.84	7.09
421	NASDAQ	CAAS	Mon, Jun 13, 2005	7.13	7.36	7.07	7.08
420	NASDAQ	CAAS	Fri, Jun 10, 2005	7.10	7.24	7.03	7.12
419	NASDAQ	CAAS	Thu, Jun 9, 2005	7.18	7.18	7.00	7.03
418	NASDAQ	CAAS	Wed, Jun 8, 2005	7.15	7.49	7.00	7.00
417	NASDAQ	CAAS	Tue, Jun 7, 2005	7.98	7.98	7.20	7.20
416	NASDAQ	CAAS	Mon, Jun 6, 2005	7.89	8.21	7.40	7.53
415	NASDAQ	CAAS	Fri, Jun 3, 2005	6.38	8.12	6.38	7.89
414	NASDAQ	CAAS	Thu, Jun 2, 2005	6.61	6.61	6.49	6.49
413	NASDAQ	CAAS	Wed, Jun 1, 2005	6.38	6.72	6.38	6.69
412	NASDAQ	CAAS	Tue, May 31, 2005	6.59	6.83	6.38	6.38
411	NASDAQ	CAAS	Fri, May 27, 2005	6.60	6.60	6.45	6.52
410	NASDAQ	CAAS	Thu, May 26, 2005	6.79	6.79	6.53	6.54
409	NASDAQ	CAAS	Wed, May 25, 2005	6.90	6.90	6.47	6.55
408	NASDAQ	CAAS	Tue, May 24, 2005	6.50	6.66	6.43	6.49
407	NASDAQ	CAAS	Mon, May 23, 2005	6.56	6.83	6.43	6.43
406	NASDAQ	CAAS	Fri, May 20, 2005	6.61	6.68	6.56	6.60
405	NASDAQ	CAAS	Thu, May 19, 2005	6.97	7.01	6.62	6.62
404	NASDAQ	CAAS	Wed, May 18, 2005	6.35	6.93	6.35	6.73
403	NASDAQ	CAAS	Tue, May 17, 2005	6.46	6.58	6.45	6.57
402	NASDAQ	CAAS	Mon, May 16, 2005	6.97	6.97	6.42	6.60
401	NASDAQ	CAAS	Fri, May 13, 2005	6.59	6.59	6.39	6.40
400	NASDAQ	CAAS	Thu, May 12, 2005	6.64	6.64	6.31	6.33
399	NASDAQ	CAAS	Wed, May 11, 2005	6.50	7.00	6.50	6.55
398	NASDAQ	CAAS	Tue, May 10, 2005	6.50	6.75	6.50	6.59
397	NASDAQ	CAAS	Mon, May 9, 2005	6.85	6.88	6.59	6.68
396	NASDAQ	CAAS	Fri, May 6, 2005	6.80	6.84	6.51	6.71
395	NASDAQ	CAAS	Thu, May 5, 2005	6.90	7.15	6.66	6.73
394	NASDAQ	CAAS	Wed, May 4, 2005	7.09	7.25	6.93	6.95
393	NASDAQ	CAAS	Tue, May 3, 2005	6.73	7.33	6.73	7.03
392	NASDAQ	CAAS	Mon, May 2, 2005	6.76	7.10	6.51	7.10
391	NASDAQ	CAAS	Fri, Apr 29, 2005	7.50	7.89	6.75	6.94
390	NASDAQ	CAAS	Thu, Apr 28, 2005	8.12	8.12	6.77	7.09
389	NASDAQ	CAAS	Wed, Apr 27, 2005	7.53	8.22	7.37	7.76
388	NASDAQ	CAAS	Tue, Apr 26, 2005	7.73	8.07	7.25	7.78
387	NASDAQ	CAAS	Mon, Apr 25, 2005	6.96	7.85	6.96	7.35
386	NASDAQ	CAAS	Fri, Apr 22, 2005	6.80	7.66	6.25	6.80
385	NASDAQ	CAAS	Thu, Apr 21, 2005	6.26	6.70	6.26	6.62
384	NASDAQ	CAAS	Wed, Apr 20, 2005	6.70	6.80	6.25	6.26
383	NASDAQ	CAAS	Tue, Apr 19, 2005	6.70	6.70	6.14	6.45
382	NASDAQ	CAAS	Mon, Apr 18, 2005	6.65	6.79	6.26	6.39
381	NASDAQ	CAAS	Fri, Apr 15, 2005	6.45	7.46	6.45	6.72
380	NASDAQ	CAAS	Thu, Apr 14, 2005	7.35	7.97	7.20	7.41
379	NASDAQ	CAAS	Wed, Apr 13, 2005	8.29	8.29	7.35	7.55
378	NASDAQ	CAAS	Tue, Apr 12, 2005	8.45	8.50	8.15	8.32
377	NASDAQ	CAAS	Mon, Apr 11, 2005	8.52	8.59	8.47	8.51
376	NASDAQ	CAAS	Fri, Apr 8, 2005	8.68	8.69	8.54	8.59
375	NASDAQ	CAAS	Thu, Apr 7, 2005	8.54	8.85	8.50	8.70
374	NASDAQ	CAAS	Wed, Apr 6, 2005	8.90	8.90	8.53	8.61
373	NASDAQ	CAAS	Tue, Apr 5, 2005	8.65	8.92	8.63	8.84
372	NASDAQ	CAAS	Mon, Apr 4, 2005	8.74	8.84	8.61	8.66
371	NASDAQ	CAAS	Fri, Apr 1, 2005	8.86	9.80	8.60	8.65
370	NASDAQ	CAAS	Thu, Mar 31, 2005	8.85	10.21	8.53	9.11
369	NASDAQ	CAAS	Wed, Mar 30, 2005	8.94	9.58	8.94	9.25
368	NASDAQ	CAAS	Tue, Mar 29, 2005	9.00	9.00	8.75	8.79
367	NASDAQ	CAAS	Mon, Mar 28, 2005	8.82	9.05	8.81	8.84
366	NASDAQ	CAAS	Thu, Mar 24, 2005	8.85	9.09	8.85	8.92
365	NASDAQ	CAAS	Wed, Mar 23, 2005	8.91	9.13	8.91	8.96
364	NASDAQ	CAAS	Tue, Mar 22, 2005	9.36	9.36	9.05	9.07
363	NASDAQ	CAAS	Mon, Mar 21, 2005	9.20	9.39	8.89	8.99
362	NASDAQ	CAAS	Fri, Mar 18, 2005	9.60	9.85	9.10	9.20
361	NASDAQ	CAAS	Thu, Mar 17, 2005	9.32	9.81	9.32	9.60
360	NASDAQ	CAAS	Wed, Mar 16, 2005	9.75	9.75	9.50	9.65
359	NASDAQ	CAAS	Tue, Mar 15, 2005	9.81	10.47	9.50	9.72
358	NASDAQ	CAAS	Mon, Mar 14, 2005	9.95	9.99	9.75	9.94
357	NASDAQ	CAAS	Fri, Mar 11, 2005	10.75	10.75	9.77	9.95
356	NASDAQ	CAAS	Thu, Mar 10, 2005	10.31	10.55	10.21	10.25
355	NASDAQ	CAAS	Wed, Mar 9, 2005	10.30	10.69	10.30	10.34
354	NASDAQ	CAAS	Tue, Mar 8, 2005	11.50	11.50	10.37	10.45
353	NASDAQ	CAAS	Mon, Mar 7, 2005	11.46	11.46	10.20	11.20
352	NASDAQ	CAAS	Fri, Mar 4, 2005	9.81	10.71	9.81	10.24
351	NASDAQ	CAAS	Thu, Mar 3, 2005	10.16	10.74	9.57	9.98
350	NASDAQ	CAAS	Wed, Mar 2, 2005	9.17	10.90	9.17	10.43
349	NASDAQ	CAAS	Tue, Mar 1, 2005	9.30	9.48	9.30	9.44
348	NASDAQ	CAAS	Mon, Feb 28, 2005	9.21	9.45	9.21	9.29
347	NASDAQ	CAAS	Fri, Feb 25, 2005	9.21	9.45	9.21	9.43
346	NASDAQ	CAAS	Thu, Feb 24, 2005	9.24	9.37	9.20	9.25
345	NASDAQ	CAAS	Wed, Feb 23, 2005	9.27	9.29	9.20	9.23
344	NASDAQ	CAAS	Tue, Feb 22, 2005	9.23	9.40	9.19	9.27
343	NASDAQ	CAAS	Fri, Feb 18, 2005	9.31	9.68	9.31	9.38
342	NASDAQ	CAAS	Thu, Feb 17, 2005	9.20	9.95	9.20	9.61
341	NASDAQ	CAAS	Wed, Feb 16, 2005	9.78	10.19	9.50	9.80
340	NASDAQ	CAAS	Tue, Feb 15, 2005	9.17	10.19	9.15	9.57
339	NASDAQ	CAAS	Mon, Feb 14, 2005	9.45	9.45	9.13	9.25
338	NASDAQ	CAAS	Fri, Feb 11, 2005	9.25	9.55	9.07	9.41
337	NASDAQ	CAAS	Thu, Feb 10, 2005	9.84	9.87	9.58	9.58
336	NASDAQ	CAAS	Wed, Feb 9, 2005	9.82	10.35	9.73	9.83
335	NASDAQ	CAAS	Tue, Feb 8, 2005	10.01	10.44	9.81	9.82
334	NASDAQ	CAAS	Mon, Feb 7, 2005	10.50	10.59	10.12	10.18
333	NASDAQ	CAAS	Fri, Feb 4, 2005	9.86	11.02	9.85	10.49
332	NASDAQ	CAAS	Thu, Feb 3, 2005	10.13	10.24	9.85	9.98
331	NASDAQ	CAAS	Wed, Feb 2, 2005	10.01	10.60	9.72	9.89
330	NASDAQ	CAAS	Tue, Feb 1, 2005	10.25	10.53	10.01	10.03
329	NASDAQ	CAAS	Mon, Jan 31, 2005	9.75	10.25	9.75	10.25
328	NASDAQ	CAAS	Fri, Jan 28, 2005	9.65	9.99	9.65	9.83
327	NASDAQ	CAAS	Thu, Jan 27, 2005	10.20	10.20	9.73	9.79
326	NASDAQ	CAAS	Wed, Jan 26, 2005	10.68	10.68	9.81	9.95
325	NASDAQ	CAAS	Tue, Jan 25, 2005	9.94	10.17	9.64	10.16
324	NASDAQ	CAAS	Mon, Jan 24, 2005	10.06	10.18	9.64	9.77
323	NASDAQ	CAAS	Fri, Jan 21, 2005	10.84	10.85	10.10	10.18
322	NASDAQ	CAAS	Thu, Jan 20, 2005	10.16	10.57	10.10	10.45
321	NASDAQ	CAAS	Wed, Jan 19, 2005	10.51	10.94	10.10	10.35
320	NASDAQ	CAAS	Tue, Jan 18, 2005	10.94	10.94	10.50	10.65
319	NASDAQ	CAAS	Fri, Jan 14, 2005	11.61	12.17	10.40	10.69
318	NASDAQ	CAAS	Thu, Jan 13, 2005	10.10	10.25	9.55	9.69
317	NASDAQ	CAAS	Wed, Jan 12, 2005	9.22	9.91	8.80	9.90
316	NASDAQ	CAAS	Tue, Jan 11, 2005	9.89	10.04	9.01	9.20
315	NASDAQ	CAAS	Mon, Jan 10, 2005	12.17	12.17	9.86	9.96
314	NASDAQ	CAAS	Fri, Jan 7, 2005	11.36	11.80	11.36	11.52
313	NASDAQ	CAAS	Thu, Jan 6, 2005	11.45	11.55	11.11	11.42
312	NASDAQ	CAAS	Wed, Jan 5, 2005	11.36	11.85	11.08	11.40
311	NASDAQ	CAAS	Tue, Jan 4, 2005	12.20	12.25	11.00	11.47
310	NASDAQ	CAAS	Mon, Jan 3, 2005	12.46	12.46	11.80	11.99
309	NASDAQ	CAAS	Fri, Dec 31, 2004	11.26	12.74	11.26	12.00
308	NASDAQ	CAAS	Thu, Dec 30, 2004	11.73	12.45	11.71	11.72
307	NASDAQ	CAAS	Wed, Dec 29, 2004	11.83	12.09	11.70	11.89
306	NASDAQ	CAAS	Tue, Dec 28, 2004	12.10	12.25	11.81	11.90
305	NASDAQ	CAAS	Mon, Dec 27, 2004	12.04	12.48	12.04	12.20
304	NASDAQ	CAAS	Thu, Dec 23, 2004	12.27	12.49	12.10	12.23
303	NASDAQ	CAAS	Wed, Dec 22, 2004	12.77	13.02	12.14	12.32
302	NASDAQ	CAAS	Tue, Dec 21, 2004	11.80	13.24	11.50	12.56
301	NASDAQ	CAAS	Mon, Dec 20, 2004	11.46	11.95	11.42	11.66
300	NASDAQ	CAAS	Fri, Dec 17, 2004	11.95	12.20	11.03	11.80
299	NASDAQ	CAAS	Thu, Dec 16, 2004	12.22	12.26	11.65	11.91
298	NASDAQ	CAAS	Wed, Dec 15, 2004	12.28	12.48	11.64	12.13
297	NASDAQ	CAAS	Tue, Dec 14, 2004	12.13	12.65	11.57	11.77
296	NASDAQ	CAAS	Mon, Dec 13, 2004	12.83	13.15	12.10	12.17
295	NASDAQ	CAAS	Fri, Dec 10, 2004	12.19	13.45	12.19	12.72
294	NASDAQ	CAAS	Thu, Dec 9, 2004	12.78	12.96	11.91	12.22
293	NASDAQ	CAAS	Wed, Dec 8, 2004	13.21	13.51	12.62	12.92
292	NASDAQ	CAAS	Tue, Dec 7, 2004	14.85	14.85	13.37	13.46
291	NASDAQ	CAAS	Mon, Dec 6, 2004	15.81	15.83	14.00	14.20
290	NASDAQ	CAAS	Fri, Dec 3, 2004	14.13	15.56	13.53	15.49
289	NASDAQ	CAAS	Thu, Dec 2, 2004	13.73	14.70	13.36	13.76
288	NASDAQ	CAAS	Wed, Dec 1, 2004	15.84	15.92	13.55	13.69
287	NASDAQ	CAAS	Tue, Nov 30, 2004	15.92	18.09	15.22	15.94
286	NASDAQ	CAAS	Mon, Nov 29, 2004	12.80	15.97	12.20	15.88
285	NASDAQ	CAAS	Fri, Nov 26, 2004	7.84	7.84	7.36	7.50
284	NASDAQ	CAAS	Wed, Nov 24, 2004	7.85	7.85	7.30	7.37
283	NASDAQ	CAAS	Tue, Nov 23, 2004	7.11	8.25	7.11	7.90
282	NASDAQ	CAAS	Mon, Nov 22, 2004	8.08	8.59	7.04	7.46
281	NASDAQ	CAAS	Fri, Nov 19, 2004	8.67	9.23	8.25	8.45
280	NASDAQ	CAAS	Thu, Nov 18, 2004	9.57	9.57	8.62	9.08
279	NASDAQ	CAAS	Wed, Nov 17, 2004	9.99	9.99	9.50	9.57
278	NASDAQ	CAAS	Tue, Nov 16, 2004	10.17	10.17	9.65	9.70
277	NASDAQ	CAAS	Mon, Nov 15, 2004	11.00	11.00	10.00	10.19
276	NASDAQ	CAAS	Fri, Nov 12, 2004	11.29	11.60	10.11	10.30
275	NASDAQ	CAAS	Thu, Nov 11, 2004	9.60	11.15	9.60	11.02
274	NASDAQ	CAAS	Wed, Nov 10, 2004	10.00	10.10	9.75	9.80
273	NASDAQ	CAAS	Tue, Nov 9, 2004	10.50	10.50	9.80	9.95
272	NASDAQ	CAAS	Mon, Nov 8, 2004	9.51	10.84	9.50	9.87
271	NASDAQ	CAAS	Fri, Nov 5, 2004	9.60	11.40	9.00	9.95
270	NASDAQ	CAAS	Thu, Nov 4, 2004	10.74	11.20	9.81	10.00
269	NASDAQ	CAAS	Wed, Nov 3, 2004	11.60	11.61	10.50	10.66
268	NASDAQ	CAAS	Tue, Nov 2, 2004	11.68	11.77	10.44	10.97
267	NASDAQ	CAAS	Mon, Nov 1, 2004	12.29	12.29	11.42	11.66
266	NASDAQ	CAAS	Fri, Oct 29, 2004	11.53	12.39	11.32	11.42
265	NASDAQ	CAAS	Thu, Oct 28, 2004	12.00	12.46	11.29	11.57
264	NASDAQ	CAAS	Wed, Oct 27, 2004	12.71	14.24	11.82	12.17
263	NASDAQ	CAAS	Tue, Oct 26, 2004	11.87	13.17	11.50	12.73
262	NASDAQ	CAAS	Mon, Oct 25, 2004	11.50	12.61	11.30	11.80
261	NASDAQ	CAAS	Fri, Oct 22, 2004	12.00	12.82	11.50	12.15
260	NASDAQ	CAAS	Thu, Oct 21, 2004	12.34	13.20	11.86	12.09
259	NASDAQ	CAAS	Wed, Oct 20, 2004	12.50	13.60	12.05	12.90
258	NASDAQ	CAAS	Tue, Oct 19, 2004	12.57	14.48	11.25	12.63
257	NASDAQ	CAAS	Mon, Oct 18, 2004	10.20	12.40	9.13	12.10
256	NASDAQ	CAAS	Fri, Oct 15, 2004	11.48	12.47	10.10	10.66
255	NASDAQ	CAAS	Thu, Oct 14, 2004	9.25	12.65	8.60	11.51
254	NASDAQ	CAAS	Wed, Oct 13, 2004	5.99	9.19	5.41	8.60
253	NASDAQ	CAAS	Tue, Oct 12, 2004	3.50	5.50	3.50	5.40
252	NASDAQ	CAAS	Mon, Oct 11, 2004	4.27	4.65	4.27	4.28
251	NASDAQ	CAAS	Fri, Oct 8, 2004	4.80	4.80	4.30	4.40
250	NASDAQ	CAAS	Thu, Oct 7, 2004	4.80	4.80	4.32	4.32
249	NASDAQ	CAAS	Wed, Oct 6, 2004	4.51	4.75	4.50	4.75
248	NASDAQ	CAAS	Tue, Oct 5, 2004	4.50	4.95	4.50	4.75
247	NASDAQ	CAAS	Mon, Oct 4, 2004	5.00	5.00	4.50	4.60
246	NASDAQ	CAAS	Fri, Oct 1, 2004	4.90	4.90	4.55	4.55
245	NASDAQ	CAAS	Thu, Sep 30, 2004	4.55	4.83	4.50	4.52
244	NASDAQ	CAAS	Wed, Sep 29, 2004	4.65	4.72	4.60	4.65
243	NASDAQ	CAAS	Tue, Sep 28, 2004	4.90	5.00	4.65	4.66
242	NASDAQ	CAAS	Mon, Sep 27, 2004	4.63	5.15	4.63	5.00
241	NASDAQ	CAAS	Fri, Sep 24, 2004	5.20	5.20	4.98	5.05
240	NASDAQ	CAAS	Thu, Sep 23, 2004	5.20	5.20	4.82	4.85
239	NASDAQ	CAAS	Wed, Sep 22, 2004	5.11	5.24	4.75	5.19
238	NASDAQ	CAAS	Tue, Sep 21, 2004	4.80	5.29	4.80	5.01
237	NASDAQ	CAAS	Mon, Sep 20, 2004	5.00	5.50	4.71	5.00
236	NASDAQ	CAAS	Fri, Sep 17, 2004	5.10	5.40	5.00	5.01
235	NASDAQ	CAAS	Thu, Sep 16, 2004	5.49	5.49	5.00	5.21
234	NASDAQ	CAAS	Wed, Sep 15, 2004	5.50	5.50	4.61	4.81
233	NASDAQ	CAAS	Tue, Sep 14, 2004	5.25	5.55	5.10	5.50
232	NASDAQ	CAAS	Mon, Sep 13, 2004	5.43	5.55	4.57	5.19
231	NASDAQ	CAAS	Fri, Sep 10, 2004	5.00	5.79	5.00	5.43
230	NASDAQ	CAAS	Thu, Sep 9, 2004	5.75	5.75	5.31	5.70
229	NASDAQ	CAAS	Wed, Sep 8, 2004	5.90	5.98	5.38	5.38
228	NASDAQ	CAAS	Tue, Sep 7, 2004	5.15	5.25	5.00	5.13
227	NASDAQ	CAAS	Fri, Sep 3, 2004	5.50	6.00	5.50	5.52
226	NASDAQ	CAAS	Thu, Sep 2, 2004	5.65	5.70	5.30	5.34
225	NASDAQ	CAAS	Wed, Sep 1, 2004	5.90	6.40	5.80	5.80
224	NASDAQ	CAAS	Tue, Aug 31, 2004	5.30	5.65	5.30	5.65
223	NASDAQ	CAAS	Mon, Aug 30, 2004	5.45	5.45	5.32	5.32
222	NASDAQ	CAAS	Fri, Aug 27, 2004	6.50	6.50	5.30	5.45
221	NASDAQ	CAAS	Thu, Aug 26, 2004	6.05	6.05	5.60	5.60
220	NASDAQ	CAAS	Wed, Aug 25, 2004	6.40	6.60	5.88	6.05
219	NASDAQ	CAAS	Tue, Aug 24, 2004	6.73	6.74	5.60	6.00
218	NASDAQ	CAAS	Mon, Aug 23, 2004	5.30	6.73	5.05	6.73
217	NASDAQ	CAAS	Fri, Aug 20, 2004	4.95	5.25	4.95	5.15
216	NASDAQ	CAAS	Thu, Aug 19, 2004	4.90	4.95	4.75	4.95
215	NASDAQ	CAAS	Wed, Aug 18, 2004	5.00	5.19	4.65	4.85
214	NASDAQ	CAAS	Tue, Aug 17, 2004	4.55	5.00	4.50	4.75
213	NASDAQ	CAAS	Mon, Aug 16, 2004	4.10	4.50	4.10	4.50
212	NASDAQ	CAAS	Fri, Aug 13, 2004	4.10	4.10	4.05	4.10
211	NASDAQ	CAAS	Thu, Aug 12, 2004	3.62	4.00	3.62	4.00
210	NASDAQ	CAAS	Wed, Aug 11, 2004	3.80	3.80	3.80	3.80
209	NASDAQ	CAAS	Tue, Aug 10, 2004	3.50	3.75	3.50	3.70
208	NASDAQ	CAAS	Mon, Aug 9, 2004	3.35	3.75	3.25	3.25
207	NASDAQ	CAAS	Fri, Aug 6, 2004	3.35	3.50	3.35	3.35
206	NASDAQ	CAAS	Thu, Aug 5, 2004	4.30	4.30	3.25	3.50
205	NASDAQ	CAAS	Wed, Aug 4, 2004	3.25	4.30	3.25	4.30
204	NASDAQ	CAAS	Tue, Aug 3, 2004	3.30	3.30	3.25	3.25
203	NASDAQ	CAAS	Mon, Aug 2, 2004	3.95	4.05	3.25	3.50
202	NASDAQ	CAAS	Fri, Jul 30, 2004	4.30	4.30	3.95	4.10
201	NASDAQ	CAAS	Thu, Jul 29, 2004	4.00	4.30	3.95	4.30
200	NASDAQ	CAAS	Wed, Jul 28, 2004	4.00	4.00	4.00	4.00
199	NASDAQ	CAAS	Tue, Jul 27, 2004	3.95	4.30	3.95	4.30
198	NASDAQ	CAAS	Mon, Jul 26, 2004	4.00	4.10	4.00	4.10
197	NASDAQ	CAAS	Fri, Jul 23, 2004	4.20	4.20	4.20	4.20
196	NASDAQ	CAAS	Thu, Jul 22, 2004	4.25	4.80	4.00	4.80
195	NASDAQ	CAAS	Wed, Jul 21, 2004	4.00	4.50	4.00	4.05
194	NASDAQ	CAAS	Tue, Jul 20, 2004	4.20	4.85	4.00	4.25
193	NASDAQ	CAAS	Mon, Jul 19, 2004	4.05	4.20	4.00	4.20
192	NASDAQ	CAAS	Fri, Jul 16, 2004	4.20	4.50	4.20	4.50
191	NASDAQ	CAAS	Thu, Jul 15, 2004	4.40	4.50	4.20	4.20
190	NASDAQ	CAAS	Wed, Jul 14, 2004	4.52	4.75	4.52	4.52
189	NASDAQ	CAAS	Tue, Jul 13, 2004	4.60	4.75	4.52	4.75
188	NASDAQ	CAAS	Mon, Jul 12, 2004	4.52	4.90	4.52	4.90
187	NASDAQ	CAAS	Fri, Jul 9, 2004	4.55	4.65	4.53	4.55
186	NASDAQ	CAAS	Wed, Jul 7, 2004	5.00	5.00	4.55	4.55
185	NASDAQ	CAAS	Tue, Jul 6, 2004	4.50	4.50	4.50	4.50
184	NASDAQ	CAAS	Fri, Jul 2, 2004	5.40	5.40	4.50	4.60
183	NASDAQ	CAAS	Thu, Jul 1, 2004	4.90	5.40	4.50	5.40
182	NASDAQ	CAAS	Wed, Jun 30, 2004	4.90	4.90	4.75	4.75
181	NASDAQ	CAAS	Tue, Jun 29, 2004	4.40	4.90	4.40	4.90
180	NASDAQ	CAAS	Mon, Jun 28, 2004	4.50	4.90	4.40	4.90
179	NASDAQ	CAAS	Fri, Jun 25, 2004	5.54	5.55	4.50	4.50
178	NASDAQ	CAAS	Thu, Jun 24, 2004	5.00	5.55	5.00	5.06
177	NASDAQ	CAAS	Wed, Jun 23, 2004	4.75	5.55	4.75	5.55
176	NASDAQ	CAAS	Tue, Jun 22, 2004	5.85	5.85	5.85	5.85
175	NASDAQ	CAAS	Mon, Jun 21, 2004	5.10	5.75	5.05	5.50
174	NASDAQ	CAAS	Fri, Jun 18, 2004	5.20	5.75	5.05	5.75
173	NASDAQ	CAAS	Thu, Jun 17, 2004	5.90	5.90	5.25	5.50
172	NASDAQ	CAAS	Wed, Jun 16, 2004	5.90	5.90	5.05	5.80
171	NASDAQ	CAAS	Tue, Jun 15, 2004	5.50	6.00	5.11	5.35
170	NASDAQ	CAAS	Mon, Jun 14, 2004	5.35	6.20	5.00	6.00
169	NASDAQ	CAAS	Thu, Jun 10, 2004	5.35	5.51	5.35	5.51
168	NASDAQ	CAAS	Wed, Jun 9, 2004	5.85	5.90	5.85	5.85
167	NASDAQ	CAAS	Tue, Jun 8, 2004	6.30	6.30	5.75	5.85
166	NASDAQ	CAAS	Mon, Jun 7, 2004	5.90	6.30	5.75	6.20
165	NASDAQ	CAAS	Fri, Jun 4, 2004	5.50	6.45	5.50	5.65
164	NASDAQ	CAAS	Thu, Jun 3, 2004	5.50	5.80	5.40	5.50
163	NASDAQ	CAAS	Wed, Jun 2, 2004	5.00	5.75	4.50	5.75
162	NASDAQ	CAAS	Tue, Jun 1, 2004	4.40	5.00	4.40	5.00
161	NASDAQ	CAAS	Fri, May 28, 2004	4.80	4.80	4.25	4.50
160	NASDAQ	CAAS	Thu, May 27, 2004	3.95	4.70	3.95	4.70
159	NASDAQ	CAAS	Wed, May 26, 2004	4.00	4.35	4.00	4.00
158	NASDAQ	CAAS	Tue, May 25, 2004	4.00	4.60	4.00	4.20
157	NASDAQ	CAAS	Fri, May 21, 2004	4.05	4.20	4.05	4.20
156	NASDAQ	CAAS	Thu, May 20, 2004	4.10	4.70	4.05	4.35
155	NASDAQ	CAAS	Wed, May 19, 2004	4.30	4.60	4.25	4.40
154	NASDAQ	CAAS	Tue, May 18, 2004	4.60	4.60	4.05	4.30
153	NASDAQ	CAAS	Mon, May 17, 2004	4.50	4.70	4.05	4.25
152	NASDAQ	CAAS	Fri, May 14, 2004	4.40	4.65	4.35	4.50
151	NASDAQ	CAAS	Thu, May 13, 2004	4.20	4.41	4.20	4.41
150	NASDAQ	CAAS	Wed, May 12, 2004	4.10	4.26	4.05	4.05
149	NASDAQ	CAAS	Tue, May 11, 2004	4.15	4.21	4.15	4.21
148	NASDAQ	CAAS	Mon, May 10, 2004	4.55	4.70	4.20	4.45
147	NASDAQ	CAAS	Fri, May 7, 2004	4.95	5.10	4.95	4.95
146	NASDAQ	CAAS	Thu, May 6, 2004	5.10	5.10	4.90	5.00
145	NASDAQ	CAAS	Wed, May 5, 2004	4.75	5.10	4.75	5.00
144	NASDAQ	CAAS	Tue, May 4, 2004	4.90	5.10	4.50	4.80
143	NASDAQ	CAAS	Mon, May 3, 2004	4.50	4.70	4.20	4.70
142	NASDAQ	CAAS	Fri, Apr 30, 2004	4.70	5.20	4.50	4.55
141	NASDAQ	CAAS	Thu, Apr 29, 2004	5.10	5.10	4.90	4.90
140	NASDAQ	CAAS	Wed, Apr 28, 2004	5.00	5.20	5.00	5.00
139	NASDAQ	CAAS	Tue, Apr 27, 2004	5.90	5.90	5.00	5.15
138	NASDAQ	CAAS	Mon, Apr 26, 2004	4.85	6.00	4.85	5.90
137	NASDAQ	CAAS	Fri, Apr 23, 2004	5.15	5.60	4.70	4.85
136	NASDAQ	CAAS	Thu, Apr 22, 2004	5.25	5.60	4.90	5.40
135	NASDAQ	CAAS	Wed, Apr 21, 2004	4.60	5.35	3.70	5.00
134	NASDAQ	CAAS	Tue, Apr 20, 2004	6.15	7.00	5.25	5.25
133	NASDAQ	CAAS	Mon, Apr 19, 2004	7.90	8.00	7.50	7.75
132	NASDAQ	CAAS	Fri, Apr 16, 2004	8.05	8.20	7.90	7.90
131	NASDAQ	CAAS	Thu, Apr 15, 2004	8.05	8.20	8.05	8.05
130	NASDAQ	CAAS	Wed, Apr 14, 2004	8.40	8.40	8.05	8.20
129	NASDAQ	CAAS	Tue, Apr 13, 2004	7.95	8.40	7.95	8.10
128	NASDAQ	CAAS	Mon, Apr 12, 2004	8.40	8.50	7.99	8.00
127	NASDAQ	CAAS	Thu, Apr 8, 2004	8.40	8.80	8.40	8.40
126	NASDAQ	CAAS	Wed, Apr 7, 2004	8.92	9.01	8.40	8.60
125	NASDAQ	CAAS	Tue, Apr 6, 2004	9.30	9.30	8.92	9.00
124	NASDAQ	CAAS	Mon, Apr 5, 2004	8.90	9.20	8.90	9.10
123	NASDAQ	CAAS	Fri, Apr 2, 2004	9.20	9.40	8.90	8.90
122	NASDAQ	CAAS	Thu, Apr 1, 2004	9.65	9.65	9.10	9.20
121	NASDAQ	CAAS	Wed, Mar 31, 2004	9.00	9.65	8.60	9.55
120	NASDAQ	CAAS	Tue, Mar 30, 2004	8.75	9.00	8.40	8.70
119	NASDAQ	CAAS	Mon, Mar 29, 2004	10.30	10.50	8.05	8.52
118	NASDAQ	CAAS	Fri, Mar 26, 2004	10.60	10.70	10.20	10.50
117	NASDAQ	CAAS	Thu, Mar 25, 2004	10.50	11.25	10.50	10.50
116	NASDAQ	CAAS	Wed, Mar 24, 2004	10.85	11.30	10.50	11.00
115	NASDAQ	CAAS	Tue, Mar 23, 2004	11.10	11.30	10.75	11.00
114	NASDAQ	CAAS	Mon, Mar 22, 2004	11.20	11.60	11.10	11.20
113	NASDAQ	CAAS	Fri, Mar 19, 2004	12.00	12.10	11.50	11.60
112	NASDAQ	CAAS	Thu, Mar 18, 2004	11.45	12.30	11.45	12.00
111	NASDAQ	CAAS	Wed, Mar 17, 2004	11.15	11.45	11.15	11.45
110	NASDAQ	CAAS	Tue, Mar 16, 2004	11.15	11.35	11.15	11.15
109	NASDAQ	CAAS	Mon, Mar 15, 2004	11.50	11.95	11.20	11.55
108	NASDAQ	CAAS	Fri, Mar 12, 2004	11.30	11.50	11.30	11.30
107	NASDAQ	CAAS	Thu, Mar 11, 2004	11.20	11.50	11.20	11.50
106	NASDAQ	CAAS	Wed, Mar 10, 2004	11.35	11.70	11.30	11.30
105	NASDAQ	CAAS	Tue, Mar 9, 2004	11.50	12.10	11.30	11.35
104	NASDAQ	CAAS	Mon, Mar 8, 2004	11.50	12.10	11.20	12.10
103	NASDAQ	CAAS	Fri, Mar 5, 2004	12.30	12.30	11.60	12.00
102	NASDAQ	CAAS	Thu, Mar 4, 2004	12.15	12.20	12.00	12.00
101	NASDAQ	CAAS	Wed, Mar 3, 2004	12.35	12.35	12.15	12.20
100	NASDAQ	CAAS	Tue, Mar 2, 2004	12.35	12.45	12.15	12.35
99	NASDAQ	CAAS	Mon, Mar 1, 2004	11.95	12.80	11.95	12.10
98	NASDAQ	CAAS	Fri, Feb 27, 2004	12.60	12.80	12.10	12.10
97	NASDAQ	CAAS	Thu, Feb 26, 2004	12.00	12.85	12.00	12.50
96	NASDAQ	CAAS	Wed, Feb 25, 2004	11.15	12.20	11.15	12.20
95	NASDAQ	CAAS	Tue, Feb 24, 2004	12.10	12.10	11.15	11.40
94	NASDAQ	CAAS	Mon, Feb 23, 2004	12.80	12.95	11.90	12.10
93	NASDAQ	CAAS	Fri, Feb 20, 2004	13.00	13.10	12.80	12.80
92	NASDAQ	CAAS	Thu, Feb 19, 2004	13.01	13.20	13.00	13.00
91	NASDAQ	CAAS	Wed, Feb 18, 2004	13.40	13.40	13.00	13.15
90	NASDAQ	CAAS	Tue, Feb 17, 2004	13.00	13.50	12.95	13.00
89	NASDAQ	CAAS	Fri, Feb 13, 2004	12.60	13.00	12.35	12.80
88	NASDAQ	CAAS	Thu, Feb 12, 2004	12.55	13.00	12.10	12.60
87	NASDAQ	CAAS	Wed, Feb 11, 2004	14.80	14.80	12.60	12.95
86	NASDAQ	CAAS	Tue, Feb 10, 2004	13.85	14.75	13.60	14.35
85	NASDAQ	CAAS	Mon, Feb 9, 2004	12.80	14.00	12.49	13.60
84	NASDAQ	CAAS	Fri, Feb 6, 2004	11.50	12.40	11.20	12.20
83	NASDAQ	CAAS	Thu, Feb 5, 2004	11.25	11.50	11.00	11.44
82	NASDAQ	CAAS	Wed, Feb 4, 2004	11.05	11.30	11.00	11.25
81	NASDAQ	CAAS	Tue, Feb 3, 2004	11.40	11.40	10.95	11.10
80	NASDAQ	CAAS	Mon, Feb 2, 2004	11.05	11.60	11.05	11.40
79	NASDAQ	CAAS	Fri, Jan 30, 2004	11.10	12.50	11.00	11.10
78	NASDAQ	CAAS	Thu, Jan 29, 2004	12.23	13.00	11.45	11.45
77	NASDAQ	CAAS	Wed, Jan 28, 2004	14.10	14.20	13.00	13.02
76	NASDAQ	CAAS	Tue, Jan 27, 2004	14.64	14.80	14.00	14.00
75	NASDAQ	CAAS	Mon, Jan 26, 2004	15.40	15.40	14.62	14.62
74	NASDAQ	CAAS	Fri, Jan 23, 2004	15.70	15.70	15.10	15.20
73	NASDAQ	CAAS	Thu, Jan 22, 2004	15.50	15.80	15.40	15.70
72	NASDAQ	CAAS	Wed, Jan 21, 2004	15.60	15.60	14.91	15.05
71	NASDAQ	CAAS	Tue, Jan 20, 2004	14.45	15.10	14.45	15.00
70	NASDAQ	CAAS	Fri, Jan 16, 2004	15.65	15.90	14.60	14.72
69	NASDAQ	CAAS	Thu, Jan 15, 2004	15.50	15.95	15.10	15.75
68	NASDAQ	CAAS	Wed, Jan 14, 2004	15.30	15.80	15.20	15.45
67	NASDAQ	CAAS	Tue, Jan 13, 2004	16.55	16.55	15.20	15.70
66	NASDAQ	CAAS	Mon, Jan 12, 2004	17.20	17.65	16.40	16.50
65	NASDAQ	CAAS	Fri, Jan 9, 2004	18.10	18.10	17.25	17.30
64	NASDAQ	CAAS	Thu, Jan 8, 2004	17.55	18.00	17.15	18.00
63	NASDAQ	CAAS	Wed, Jan 7, 2004	17.93	18.05	17.10	17.30
62	NASDAQ	CAAS	Tue, Jan 6, 2004	17.80	17.90	16.60	17.10
61	NASDAQ	CAAS	Mon, Jan 5, 2004	17.90	18.00	17.40	17.76
60	NASDAQ	CAAS	Fri, Jan 2, 2004	17.21	18.45	17.03	17.50
59	NASDAQ	CAAS	Wed, Dec 31, 2003	16.60	17.21	16.30	16.65
58	NASDAQ	CAAS	Tue, Dec 30, 2003	17.00	17.00	15.60	16.50
57	NASDAQ	CAAS	Mon, Dec 29, 2003	17.55	17.70	16.50	16.70
56	NASDAQ	CAAS	Fri, Dec 26, 2003	17.75	18.50	17.60	17.80
55	NASDAQ	CAAS	Wed, Dec 24, 2003	17.70	17.70	15.65	16.90
54	NASDAQ	CAAS	Tue, Dec 23, 2003	16.20	17.80	16.10	17.50
53	NASDAQ	CAAS	Mon, Dec 22, 2003	15.50	16.15	15.25	15.85
52	NASDAQ	CAAS	Fri, Dec 19, 2003	14.15	15.00	14.10	15.00
51	NASDAQ	CAAS	Thu, Dec 18, 2003	13.90	14.10	13.90	14.00
50	NASDAQ	CAAS	Wed, Dec 17, 2003	14.10	14.35	13.40	13.70
49	NASDAQ	CAAS	Tue, Dec 16, 2003	15.20	15.20	13.70	14.00
48	NASDAQ	CAAS	Mon, Dec 15, 2003	16.05	16.15	15.25	15.40
47	NASDAQ	CAAS	Fri, Dec 12, 2003	14.05	16.50	14.05	15.40
46	NASDAQ	CAAS	Thu, Dec 11, 2003	13.90	14.35	13.60	13.60
45	NASDAQ	CAAS	Wed, Dec 10, 2003	13.50	14.00	13.45	13.65
44	NASDAQ	CAAS	Tue, Dec 9, 2003	13.20	13.65	13.10	13.25
43	NASDAQ	CAAS	Mon, Dec 8, 2003	14.00	14.00	13.40	13.40
42	NASDAQ	CAAS	Fri, Dec 5, 2003	13.15	13.70	13.15	13.45
41	NASDAQ	CAAS	Thu, Dec 4, 2003	14.10	14.70	12.95	13.10
40	NASDAQ	CAAS	Wed, Dec 3, 2003	14.90	15.25	13.75	13.85
39	NASDAQ	CAAS	Tue, Dec 2, 2003	13.15	14.45	13.05	14.30
38	NASDAQ	CAAS	Mon, Dec 1, 2003	12.95	13.25	12.50	13.05
37	NASDAQ	CAAS	Fri, Nov 28, 2003	11.30	12.50	11.30	12.30
36	NASDAQ	CAAS	Wed, Nov 26, 2003	12.40	12.50	11.15	11.20
35	NASDAQ	CAAS	Tue, Nov 25, 2003	13.60	13.60	12.60	12.60
34	NASDAQ	CAAS	Mon, Nov 24, 2003	14.45	14.45	13.45	13.60
33	NASDAQ	CAAS	Fri, Nov 21, 2003	14.00	14.00	13.55	13.60
32	NASDAQ	CAAS	Thu, Nov 20, 2003	14.70	14.90	14.05	14.05
31	NASDAQ	CAAS	Wed, Nov 19, 2003	14.00	15.00	13.80	14.15
30	NASDAQ	CAAS	Tue, Nov 18, 2003	14.90	15.00	13.65	14.00
29	NASDAQ	CAAS	Mon, Nov 17, 2003	13.50	14.60	13.40	13.60
28	NASDAQ	CAAS	Fri, Nov 14, 2003	13.60	14.00	12.30	13.25
27	NASDAQ	CAAS	Thu, Nov 13, 2003	14.30	15.50	13.00	13.85
26	NASDAQ	CAAS	Wed, Nov 12, 2003	14.90	18.50	14.80	15.00
25	NASDAQ	CAAS	Tue, Nov 11, 2003	11.85	14.85	11.65	14.75
24	NASDAQ	CAAS	Mon, Nov 10, 2003	10.90	11.35	10.70	11.35
23	NASDAQ	CAAS	Fri, Nov 7, 2003	10.70	11.00	10.40	10.50
22	NASDAQ	CAAS	Thu, Nov 6, 2003	10.95	11.25	10.50	10.70
21	NASDAQ	CAAS	Wed, Nov 5, 2003	11.16	11.40	10.60	10.95
20	NASDAQ	CAAS	Tue, Nov 4, 2003	10.80	11.50	10.80	11.10
19	NASDAQ	CAAS	Mon, Nov 3, 2003	10.76	11.00	10.40	10.80
18	NASDAQ	CAAS	Fri, Oct 31, 2003	11.00	11.20	10.40	10.40
17	NASDAQ	CAAS	Thu, Oct 30, 2003	11.75	11.80	10.75	11.20
16	NASDAQ	CAAS	Wed, Oct 29, 2003	10.90	11.45	10.60	11.11
15	NASDAQ	CAAS	Tue, Oct 28, 2003	9.90	11.00	9.40	10.98
14	NASDAQ	CAAS	Mon, Oct 27, 2003	11.90	11.90	9.60	9.90
13	NASDAQ	CAAS	Fri, Oct 24, 2003	8.80	11.40	8.20	11.25
12	NASDAQ	CAAS	Thu, Oct 23, 2003	7.10	8.30	7.05	8.20
11	NASDAQ	CAAS	Wed, Oct 22, 2003	6.45	6.80	6.20	6.70
10	NASDAQ	CAAS	Tue, Oct 21, 2003	6.70	6.80	5.60	6.40
9	NASDAQ	CAAS	Mon, Oct 20, 2003	5.40	6.60	5.40	6.60
8	NASDAQ	CAAS	Fri, Oct 17, 2003	5.00	5.40	4.95	5.40
7	NASDAQ	CAAS	Thu, Oct 16, 2003	4.90	5.00	4.90	5.00
6	NASDAQ	CAAS	Tue, Oct 14, 2003	5.00	5.00	4.90	4.90
5	NASDAQ	CAAS	Mon, Oct 13, 2003	5.00	5.00	5.00	5.00
4	NASDAQ	CAAS	Fri, Oct 10, 2003	5.00	5.00	4.90	4.90
3	NASDAQ	CAAS	Thu, Oct 9, 2003	4.90	4.95	4.90	4.90
2	NASDAQ	CAAS	Wed, Oct 8, 2003	4.90	4.95	4.90	4.95
1	NASDAQ	CAAS	Tue, Oct 7, 2003	4.95	4.95	4.80	4.95
#	Exchange	Symbol	Date	Open	High	Low	Close

China Automotive Systems Inc NASDAQ:CAAS 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