CF Bankshares Inc NASDAQ:CFBK Historical Prices

Below are the 4193 trading days of historical prices for CFBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4193	NASDAQ	CFBK	Thu, Mar 7, 2024	21.72	21.75	21.42	21.54
4192	NASDAQ	CFBK	Wed, Mar 6, 2024	21.70	21.70	21.44	21.49
4191	NASDAQ	CFBK	Tue, Mar 5, 2024	21.58	21.91	21.50	21.50
4190	NASDAQ	CFBK	Mon, Mar 4, 2024	21.50	21.75	21.50	21.59
4189	NASDAQ	CFBK	Fri, Mar 1, 2024	0.00	0.00	0.00	0.00
4188	NASDAQ	CFBK	Thu, Feb 29, 2024	21.80	21.93	21.60	21.85
4187	NASDAQ	CFBK	Tue, Feb 27, 2024	21.40	21.55	21.40	21.55
4186	NASDAQ	CFBK	Mon, Feb 26, 2024	21.76	21.76	21.40	21.60
4185	NASDAQ	CFBK	Fri, Feb 23, 2024	21.80	21.80	21.50	21.50
4184	NASDAQ	CFBK	Thu, Feb 22, 2024	21.80	21.80	21.50	21.50
4183	NASDAQ	CFBK	Wed, Feb 21, 2024	21.25	21.50	21.25	21.49
4182	NASDAQ	CFBK	Tue, Feb 20, 2024	21.53	21.80	21.34	21.34
4181	NASDAQ	CFBK	Fri, Feb 16, 2024	21.38	21.70	21.00	21.70
4180	NASDAQ	CFBK	Wed, Feb 14, 2024	21.05	21.38	21.02	21.38
4179	NASDAQ	CFBK	Tue, Feb 13, 2024	21.28	21.28	20.95	21.05
4178	NASDAQ	CFBK	Mon, Feb 12, 2024	21.40	21.40	19.15	21.00
4177	NASDAQ	CFBK	Fri, Feb 9, 2024	21.45	21.76	21.45	21.76
4176	NASDAQ	CFBK	Thu, Feb 8, 2024	21.46	21.77	21.26	21.60
4175	NASDAQ	CFBK	Wed, Feb 7, 2024	21.64	21.78	21.00	21.78
4174	NASDAQ	CFBK	Tue, Feb 6, 2024	21.79	21.79	21.79	21.79
4173	NASDAQ	CFBK	Fri, Feb 2, 2024	21.51	21.90	21.50	21.79
4172	NASDAQ	CFBK	Thu, Feb 1, 2024	21.70	21.70	21.70	21.70
4171	NASDAQ	CFBK	Wed, Jan 31, 2024	21.74	21.93	21.74	21.79
4170	NASDAQ	CFBK	Mon, Jan 29, 2024	21.75	21.93	21.56	21.93
4169	NASDAQ	CFBK	Fri, Jan 26, 2024	21.57	21.95	21.57	21.95
4168	NASDAQ	CFBK	Thu, Jan 25, 2024	21.70	21.91	21.50	21.81
4167	NASDAQ	CFBK	Wed, Jan 24, 2024	21.80	21.80	21.80	21.80
4166	NASDAQ	CFBK	Mon, Jan 22, 2024	21.90	21.90	21.50	21.70
4165	NASDAQ	CFBK	Thu, Jan 18, 2024	21.50	22.00	21.34	21.90
4164	NASDAQ	CFBK	Wed, Jan 17, 2024	21.00	21.50	21.00	21.50
4163	NASDAQ	CFBK	Tue, Jan 16, 2024	20.45	20.89	20.45	20.89
4162	NASDAQ	CFBK	Fri, Jan 12, 2024	20.58	20.80	20.29	20.80
4161	NASDAQ	CFBK	Thu, Jan 11, 2024	20.50	20.56	20.32	20.32
4160	NASDAQ	CFBK	Tue, Jan 9, 2024	20.40	20.40	20.40	20.40
4159	NASDAQ	CFBK	Mon, Jan 8, 2024	20.01	20.40	20.00	20.40
4158	NASDAQ	CFBK	Fri, Jan 5, 2024	20.50	20.55	20.45	20.50
4157	NASDAQ	CFBK	Thu, Jan 4, 2024	19.10	20.01	19.10	20.01
4156	NASDAQ	CFBK	Wed, Jan 3, 2024	19.70	20.32	19.70	20.32
4155	NASDAQ	CFBK	Tue, Jan 2, 2024	19.83	20.00	19.12	19.70
4154	NASDAQ	CFBK	Fri, Dec 29, 2023	19.50	20.00	19.50	19.50
4153	NASDAQ	CFBK	Thu, Dec 28, 2023	19.49	19.49	19.27	19.40
4152	NASDAQ	CFBK	Wed, Dec 27, 2023	19.20	19.39	18.96	19.39
4151	NASDAQ	CFBK	Fri, Dec 22, 2023	19.01	19.22	19.00	19.22
4150	NASDAQ	CFBK	Thu, Dec 21, 2023	18.54	19.22	18.53	19.16
4149	NASDAQ	CFBK	Wed, Dec 20, 2023	17.57	18.46	17.57	18.44
4148	NASDAQ	CFBK	Tue, Dec 19, 2023	17.62	17.80	17.29	17.53
4147	NASDAQ	CFBK	Mon, Dec 18, 2023	17.05	17.65	17.05	17.65
4146	NASDAQ	CFBK	Fri, Dec 15, 2023	16.53	17.85	16.50	17.85
4145	NASDAQ	CFBK	Thu, Dec 14, 2023	16.84	17.44	16.41	16.93
4144	NASDAQ	CFBK	Wed, Dec 13, 2023	16.75	17.43	16.02	16.28
4143	NASDAQ	CFBK	Tue, Dec 12, 2023	16.00	16.80	16.00	16.46
4142	NASDAQ	CFBK	Mon, Dec 11, 2023	16.51	16.93	16.32	16.50
4141	NASDAQ	CFBK	Fri, Dec 8, 2023	16.80	17.27	16.51	16.67
4140	NASDAQ	CFBK	Thu, Dec 7, 2023	16.80	16.80	16.80	16.80
4139	NASDAQ	CFBK	Wed, Dec 6, 2023	16.54	16.80	16.54	16.78
4138	NASDAQ	CFBK	Mon, Dec 4, 2023	16.97	16.97	16.51	16.63
4137	NASDAQ	CFBK	Fri, Dec 1, 2023	16.99	17.00	16.99	17.00
4136	NASDAQ	CFBK	Wed, Nov 29, 2023	16.05	16.05	16.00	16.00
4135	NASDAQ	CFBK	Tue, Nov 28, 2023	16.05	16.07	16.05	16.07
4134	NASDAQ	CFBK	Mon, Nov 27, 2023	16.25	16.25	16.05	16.05
4133	NASDAQ	CFBK	Fri, Nov 24, 2023	16.05	16.49	16.05	16.49
4132	NASDAQ	CFBK	Wed, Nov 22, 2023	17.50	17.50	16.30	16.50
4131	NASDAQ	CFBK	Tue, Nov 21, 2023	16.30	16.41	16.05	16.25
4130	NASDAQ	CFBK	Mon, Nov 20, 2023	16.28	16.46	16.05	16.32
4129	NASDAQ	CFBK	Fri, Nov 17, 2023	16.25	16.50	16.02	16.50
4128	NASDAQ	CFBK	Thu, Nov 16, 2023	16.50	16.50	16.12	16.50
4127	NASDAQ	CFBK	Wed, Nov 15, 2023	16.12	16.50	16.12	16.50
4126	NASDAQ	CFBK	Tue, Nov 14, 2023	16.00	16.53	16.00	16.50
4125	NASDAQ	CFBK	Mon, Nov 13, 2023	16.06	16.60	16.00	16.16
4124	NASDAQ	CFBK	Thu, Nov 9, 2023	16.15	16.50	16.15	16.15
4123	NASDAQ	CFBK	Wed, Nov 8, 2023	15.45	16.00	15.45	16.00
4122	NASDAQ	CFBK	Tue, Nov 7, 2023	15.12	15.19	15.02	15.19
4121	NASDAQ	CFBK	Mon, Nov 6, 2023	15.61	15.61	15.12	15.12
4120	NASDAQ	CFBK	Fri, Nov 3, 2023	15.03	15.81	15.03	15.61
4119	NASDAQ	CFBK	Thu, Nov 2, 2023	14.69	15.23	14.69	15.23
4118	NASDAQ	CFBK	Wed, Nov 1, 2023	15.00	15.13	14.78	14.78
4117	NASDAQ	CFBK	Tue, Oct 31, 2023	15.36	15.36	15.00	15.00
4116	NASDAQ	CFBK	Mon, Oct 30, 2023	15.12	15.78	15.00	15.00
4115	NASDAQ	CFBK	Fri, Oct 27, 2023	15.42	15.42	15.40	15.40
4114	NASDAQ	CFBK	Thu, Oct 26, 2023	15.00	15.00	15.00	15.00
4113	NASDAQ	CFBK	Wed, Oct 25, 2023	15.11	15.40	15.11	15.40
4112	NASDAQ	CFBK	Thu, Oct 19, 2023	16.14	16.14	15.36	15.36
4111	NASDAQ	CFBK	Tue, Oct 17, 2023	15.34	15.95	15.34	15.95
4110	NASDAQ	CFBK	Mon, Oct 16, 2023	15.46	15.46	15.14	15.14
4109	NASDAQ	CFBK	Fri, Oct 13, 2023	15.30	15.68	15.18	15.50
4108	NASDAQ	CFBK	Thu, Oct 12, 2023	15.68	15.93	15.52	15.68
4107	NASDAQ	CFBK	Wed, Oct 11, 2023	15.92	16.21	15.68	15.68
4106	NASDAQ	CFBK	Tue, Oct 10, 2023	15.82	16.00	15.80	15.99
4105	NASDAQ	CFBK	Mon, Oct 9, 2023	15.83	15.83	15.83	15.83
4104	NASDAQ	CFBK	Fri, Oct 6, 2023	15.65	15.83	15.65	15.83
4103	NASDAQ	CFBK	Thu, Oct 5, 2023	16.17	16.17	15.75	15.75
4102	NASDAQ	CFBK	Wed, Oct 4, 2023	15.98	16.08	15.50	15.60
4101	NASDAQ	CFBK	Tue, Oct 3, 2023	16.55	16.90	15.52	15.55
4100	NASDAQ	CFBK	Mon, Oct 2, 2023	16.75	16.78	16.40	16.73
4099	NASDAQ	CFBK	Fri, Sep 29, 2023	16.75	16.77	16.75	16.75
4098	NASDAQ	CFBK	Thu, Sep 28, 2023	16.75	16.75	16.75	16.75
4097	NASDAQ	CFBK	Wed, Sep 27, 2023	16.75	16.95	16.75	16.75
4096	NASDAQ	CFBK	Tue, Sep 26, 2023	16.75	16.91	16.75	16.75
4095	NASDAQ	CFBK	Mon, Sep 25, 2023	16.83	16.83	16.83	16.83
4094	NASDAQ	CFBK	Fri, Sep 22, 2023	16.58	16.96	16.58	16.96
4093	NASDAQ	CFBK	Thu, Sep 21, 2023	16.69	16.69	16.55	16.55
4092	NASDAQ	CFBK	Wed, Sep 20, 2023	15.90	16.78	15.81	16.59
4091	NASDAQ	CFBK	Tue, Sep 19, 2023	16.89	16.89	16.10	16.10
4090	NASDAQ	CFBK	Mon, Sep 18, 2023	16.83	17.21	16.53	16.53
4089	NASDAQ	CFBK	Fri, Sep 15, 2023	17.14	17.24	16.28	16.28
4088	NASDAQ	CFBK	Thu, Sep 14, 2023	17.13	17.25	16.61	16.92
4087	NASDAQ	CFBK	Wed, Sep 13, 2023	18.00	18.36	16.92	16.92
4086	NASDAQ	CFBK	Tue, Sep 12, 2023	18.99	18.99	17.09	18.01
4085	NASDAQ	CFBK	Mon, Sep 11, 2023	18.09	18.09	18.09	18.09
4084	NASDAQ	CFBK	Fri, Sep 8, 2023	18.07	18.08	18.00	18.00
4083	NASDAQ	CFBK	Thu, Sep 7, 2023	18.37	18.37	17.90	18.36
4082	NASDAQ	CFBK	Wed, Sep 6, 2023	18.05	18.53	18.05	18.06
4081	NASDAQ	CFBK	Tue, Sep 5, 2023	18.09	18.09	18.05	18.05
4080	NASDAQ	CFBK	Fri, Sep 1, 2023	18.23	18.23	18.23	18.23
4079	NASDAQ	CFBK	Thu, Aug 31, 2023	18.02	18.34	18.02	18.34
4078	NASDAQ	CFBK	Tue, Aug 29, 2023	18.21	18.36	18.21	18.36
4077	NASDAQ	CFBK	Thu, Aug 24, 2023	18.48	18.48	18.48	18.48
4076	NASDAQ	CFBK	Wed, Aug 23, 2023	18.09	18.10	18.08	18.10
4075	NASDAQ	CFBK	Tue, Aug 22, 2023	18.39	18.82	18.10	18.10
4074	NASDAQ	CFBK	Mon, Aug 21, 2023	18.10	19.10	18.10	18.14
4073	NASDAQ	CFBK	Fri, Aug 18, 2023	18.46	19.03	18.37	19.03
4072	NASDAQ	CFBK	Thu, Aug 17, 2023	18.13	18.23	18.00	18.03
4071	NASDAQ	CFBK	Wed, Aug 16, 2023	18.12	18.12	17.90	18.05
4070	NASDAQ	CFBK	Tue, Aug 15, 2023	18.20	18.20	18.20	18.20
4069	NASDAQ	CFBK	Mon, Aug 14, 2023	18.80	18.80	18.80	18.80
4068	NASDAQ	CFBK	Thu, Aug 10, 2023	18.07	18.17	17.96	18.05
4067	NASDAQ	CFBK	Wed, Aug 9, 2023	17.93	18.65	17.90	18.00
4066	NASDAQ	CFBK	Tue, Aug 8, 2023	17.53	17.95	17.53	17.95
4065	NASDAQ	CFBK	Mon, Aug 7, 2023	17.97	18.45	17.91	17.96
4064	NASDAQ	CFBK	Thu, Aug 3, 2023	17.60	17.83	17.60	17.83
4063	NASDAQ	CFBK	Wed, Aug 2, 2023	17.70	18.29	17.70	18.00
4062	NASDAQ	CFBK	Tue, Aug 1, 2023	17.00	17.70	17.00	17.70
4061	NASDAQ	CFBK	Mon, Jul 31, 2023	18.04	18.04	18.04	18.04
4060	NASDAQ	CFBK	Fri, Jul 28, 2023	17.80	17.80	17.80	17.80
4059	NASDAQ	CFBK	Thu, Jul 27, 2023	17.90	17.99	17.80	17.96
4058	NASDAQ	CFBK	Wed, Jul 26, 2023	18.18	18.23	17.65	17.80
4057	NASDAQ	CFBK	Tue, Jul 25, 2023	17.30	17.72	17.25	17.25
4056	NASDAQ	CFBK	Fri, Jul 21, 2023	18.45	19.48	17.27	17.53
4055	NASDAQ	CFBK	Thu, Jul 20, 2023	16.55	17.66	16.53	17.53
4054	NASDAQ	CFBK	Wed, Jul 19, 2023	17.44	17.44	16.70	16.70
4053	NASDAQ	CFBK	Tue, Jul 18, 2023	17.00	17.46	17.00	17.46
4052	NASDAQ	CFBK	Mon, Jul 17, 2023	16.68	16.90	16.68	16.90
4051	NASDAQ	CFBK	Fri, Jul 14, 2023	16.71	16.71	16.35	16.35
4050	NASDAQ	CFBK	Wed, Jul 12, 2023	15.62	16.25	15.62	16.25
4049	NASDAQ	CFBK	Tue, Jul 11, 2023	16.31	16.31	15.37	15.52
4048	NASDAQ	CFBK	Mon, Jul 10, 2023	15.66	15.95	15.53	15.53
4047	NASDAQ	CFBK	Fri, Jul 7, 2023	15.93	15.93	15.93	15.93
4046	NASDAQ	CFBK	Thu, Jul 6, 2023	15.81	15.81	15.23	15.71
4045	NASDAQ	CFBK	Wed, Jul 5, 2023	15.99	15.99	15.50	15.50
4044	NASDAQ	CFBK	Fri, Jun 30, 2023	15.27	15.27	14.74	15.00
4043	NASDAQ	CFBK	Thu, Jun 29, 2023	15.55	15.78	15.52	15.52
4042	NASDAQ	CFBK	Wed, Jun 28, 2023	15.60	15.93	15.15	15.30
4041	NASDAQ	CFBK	Tue, Jun 27, 2023	15.87	16.17	15.87	15.93
4040	NASDAQ	CFBK	Mon, Jun 26, 2023	16.36	16.36	16.17	16.17
4039	NASDAQ	CFBK	Fri, Jun 23, 2023	15.47	16.65	15.29	15.49
4038	NASDAQ	CFBK	Thu, Jun 22, 2023	16.11	16.11	15.41	15.41
4037	NASDAQ	CFBK	Wed, Jun 21, 2023	16.10	16.10	15.70	15.70
4036	NASDAQ	CFBK	Tue, Jun 20, 2023	16.19	16.19	15.84	16.12
4035	NASDAQ	CFBK	Fri, Jun 16, 2023	15.50	16.54	15.50	16.54
4034	NASDAQ	CFBK	Wed, Jun 14, 2023	15.59	15.60	15.55	15.55
4033	NASDAQ	CFBK	Tue, Jun 13, 2023	15.45	15.87	15.45	15.50
4032	NASDAQ	CFBK	Fri, Jun 9, 2023	15.51	16.14	15.51	16.14
4031	NASDAQ	CFBK	Wed, Jun 7, 2023	15.66	15.77	15.50	15.50
4030	NASDAQ	CFBK	Tue, Jun 6, 2023	15.53	15.81	15.53	15.76
4029	NASDAQ	CFBK	Thu, Jun 1, 2023	15.59	15.59	15.59	15.59
4028	NASDAQ	CFBK	Wed, May 31, 2023	16.14	16.14	16.14	16.14
4027	NASDAQ	CFBK	Thu, May 25, 2023	15.66	15.66	15.66	15.66
4026	NASDAQ	CFBK	Tue, May 23, 2023	15.75	15.75	15.75	15.75
4025	NASDAQ	CFBK	Thu, May 18, 2023	15.99	15.99	15.99	15.99
4024	NASDAQ	CFBK	Wed, May 17, 2023	16.33	16.33	15.50	15.50
4023	NASDAQ	CFBK	Tue, May 16, 2023	16.15	16.15	16.15	16.15
4022	NASDAQ	CFBK	Mon, May 15, 2023	15.50	16.02	15.50	16.02
4021	NASDAQ	CFBK	Wed, May 10, 2023	16.00	16.70	16.00	16.00
4020	NASDAQ	CFBK	Tue, May 9, 2023	15.15	15.57	15.04	15.57
4019	NASDAQ	CFBK	Mon, May 8, 2023	15.99	16.00	15.50	15.96
4018	NASDAQ	CFBK	Fri, May 5, 2023	15.74	15.97	15.50	15.95
4017	NASDAQ	CFBK	Thu, May 4, 2023	16.01	16.01	15.81	15.97
4016	NASDAQ	CFBK	Wed, May 3, 2023	16.11	16.11	16.06	16.06
4015	NASDAQ	CFBK	Tue, May 2, 2023	16.33	16.35	16.33	16.35
4014	NASDAQ	CFBK	Mon, May 1, 2023	17.18	17.18	16.63	16.63
4013	NASDAQ	CFBK	Fri, Apr 28, 2023	16.73	16.94	16.73	16.94
4012	NASDAQ	CFBK	Thu, Apr 27, 2023	16.78	17.02	16.78	16.90
4011	NASDAQ	CFBK	Tue, Apr 25, 2023	16.59	16.90	16.54	16.90
4010	NASDAQ	CFBK	Mon, Apr 24, 2023	16.81	17.10	16.60	17.10
4009	NASDAQ	CFBK	Fri, Apr 21, 2023	16.00	16.54	16.00	16.54
4008	NASDAQ	CFBK	Thu, Apr 20, 2023	17.25	17.25	16.59	17.00
4007	NASDAQ	CFBK	Wed, Apr 19, 2023	17.06	17.35	17.00	17.25
4006	NASDAQ	CFBK	Tue, Apr 18, 2023	18.31	18.31	16.95	17.21
4005	NASDAQ	CFBK	Mon, Apr 17, 2023	18.35	18.42	18.35	18.42
4004	NASDAQ	CFBK	Fri, Apr 14, 2023	18.58	18.64	18.51	18.64
4003	NASDAQ	CFBK	Thu, Apr 13, 2023	18.63	18.63	18.61	18.61
4002	NASDAQ	CFBK	Wed, Apr 12, 2023	18.75	18.75	18.75	18.75
4001	NASDAQ	CFBK	Tue, Apr 11, 2023	19.12	19.15	19.00	19.00
4000	NASDAQ	CFBK	Mon, Apr 10, 2023	19.01	19.16	19.00	19.16
3999	NASDAQ	CFBK	Thu, Apr 6, 2023	19.50	19.51	19.50	19.50
3998	NASDAQ	CFBK	Tue, Apr 4, 2023	19.47	19.50	19.47	19.50
3997	NASDAQ	CFBK	Fri, Mar 31, 2023	19.75	19.75	19.50	19.50
3996	NASDAQ	CFBK	Thu, Mar 30, 2023	19.68	19.68	19.68	19.68
3995	NASDAQ	CFBK	Wed, Mar 29, 2023	19.82	19.82	19.69	19.72
3994	NASDAQ	CFBK	Tue, Mar 28, 2023	19.87	20.08	19.87	20.08
3993	NASDAQ	CFBK	Fri, Mar 24, 2023	19.79	20.10	19.70	19.91
3992	NASDAQ	CFBK	Thu, Mar 23, 2023	20.55	20.55	19.79	19.79
3991	NASDAQ	CFBK	Wed, Mar 22, 2023	21.00	21.00	20.32	20.61
3990	NASDAQ	CFBK	Tue, Mar 21, 2023	21.12	21.12	21.12	21.12
3989	NASDAQ	CFBK	Mon, Mar 20, 2023	20.65	20.65	19.73	20.00
3988	NASDAQ	CFBK	Fri, Mar 17, 2023	19.59	20.94	19.19	20.94
3987	NASDAQ	CFBK	Thu, Mar 16, 2023	19.47	19.74	19.20	19.74
3986	NASDAQ	CFBK	Wed, Mar 15, 2023	20.00	20.00	18.80	19.26
3985	NASDAQ	CFBK	Tue, Mar 14, 2023	20.65	20.65	19.37	19.37
3984	NASDAQ	CFBK	Mon, Mar 13, 2023	19.95	19.95	19.94	19.94
3983	NASDAQ	CFBK	Fri, Mar 10, 2023	20.37	20.37	19.80	20.12
3982	NASDAQ	CFBK	Thu, Mar 9, 2023	20.35	20.49	20.05	20.19
3981	NASDAQ	CFBK	Wed, Mar 8, 2023	20.47	20.68	20.20	20.61
3980	NASDAQ	CFBK	Tue, Mar 7, 2023	20.26	20.64	20.16	20.39
3979	NASDAQ	CFBK	Mon, Mar 6, 2023	20.55	20.76	20.40	20.49
3978	NASDAQ	CFBK	Fri, Mar 3, 2023	20.50	20.79	20.50	20.58
3977	NASDAQ	CFBK	Thu, Mar 2, 2023	20.79	20.79	20.79	20.79
3976	NASDAQ	CFBK	Wed, Mar 1, 2023	20.95	20.95	20.66	20.69
3975	NASDAQ	CFBK	Tue, Feb 28, 2023	21.00	21.15	20.98	20.98
3974	NASDAQ	CFBK	Mon, Feb 27, 2023	20.86	20.86	20.86	20.86
3973	NASDAQ	CFBK	Fri, Feb 24, 2023	20.90	20.90	20.75	20.82
3972	NASDAQ	CFBK	Wed, Feb 22, 2023	20.75	20.81	20.75	20.79
3971	NASDAQ	CFBK	Tue, Feb 21, 2023	20.75	20.90	20.75	20.75
3970	NASDAQ	CFBK	Fri, Feb 17, 2023	20.80	20.80	20.80	20.80
3969	NASDAQ	CFBK	Thu, Feb 16, 2023	20.75	20.81	20.75	20.81
3968	NASDAQ	CFBK	Wed, Feb 15, 2023	20.94	21.00	20.80	20.80
3967	NASDAQ	CFBK	Mon, Feb 13, 2023	20.52	20.75	20.50	20.75
3966	NASDAQ	CFBK	Fri, Feb 10, 2023	20.69	20.84	20.69	20.84
3965	NASDAQ	CFBK	Thu, Feb 9, 2023	20.70	20.89	20.70	20.89
3964	NASDAQ	CFBK	Wed, Feb 8, 2023	20.90	20.98	20.89	20.90
3963	NASDAQ	CFBK	Tue, Feb 7, 2023	20.69	20.69	20.69	20.69
3962	NASDAQ	CFBK	Mon, Feb 6, 2023	20.65	20.75	20.58	20.70
3961	NASDAQ	CFBK	Fri, Feb 3, 2023	20.90	21.00	20.86	20.86
3960	NASDAQ	CFBK	Wed, Feb 1, 2023	20.42	20.45	20.42	20.45
3959	NASDAQ	CFBK	Tue, Jan 31, 2023	20.38	20.42	20.38	20.42
3958	NASDAQ	CFBK	Fri, Jan 27, 2023	20.50	20.50	20.50	20.50
3957	NASDAQ	CFBK	Thu, Jan 26, 2023	20.25	20.25	20.05	20.12
3956	NASDAQ	CFBK	Wed, Jan 25, 2023	20.80	20.80	20.11	20.11
3955	NASDAQ	CFBK	Tue, Jan 24, 2023	20.85	20.99	20.11	20.25
3954	NASDAQ	CFBK	Mon, Jan 23, 2023	20.70	20.70	20.26	20.30
3953	NASDAQ	CFBK	Fri, Jan 20, 2023	21.30	21.49	21.10	21.10
3952	NASDAQ	CFBK	Wed, Jan 18, 2023	21.40	21.40	21.40	21.40
3951	NASDAQ	CFBK	Fri, Jan 13, 2023	21.25	21.25	21.15	21.25
3950	NASDAQ	CFBK	Thu, Jan 12, 2023	21.49	21.49	21.26	21.26
3949	NASDAQ	CFBK	Wed, Jan 11, 2023	21.31	21.31	21.13	21.13
3948	NASDAQ	CFBK	Tue, Jan 10, 2023	21.30	21.30	21.30	21.30
3947	NASDAQ	CFBK	Mon, Jan 9, 2023	21.60	21.85	21.43	21.60
3946	NASDAQ	CFBK	Thu, Jan 5, 2023	20.80	21.46	20.75	21.37
3945	NASDAQ	CFBK	Wed, Jan 4, 2023	20.92	21.13	20.75	21.02
3944	NASDAQ	CFBK	Tue, Jan 3, 2023	21.01	21.27	21.00	21.00
3943	NASDAQ	CFBK	Fri, Dec 30, 2022	20.53	21.19	20.53	21.18
3942	NASDAQ	CFBK	Thu, Dec 29, 2022	20.75	20.75	20.75	20.75
3941	NASDAQ	CFBK	Wed, Dec 28, 2022	21.14	21.14	20.75	20.75
3940	NASDAQ	CFBK	Tue, Dec 27, 2022	21.07	22.20	21.07	21.17
3939	NASDAQ	CFBK	Fri, Dec 23, 2022	21.66	21.75	21.25	21.37
3938	NASDAQ	CFBK	Thu, Dec 22, 2022	22.58	22.58	21.78	21.80
3937	NASDAQ	CFBK	Wed, Dec 21, 2022	22.78	22.78	22.60	22.60
3936	NASDAQ	CFBK	Tue, Dec 20, 2022	22.93	22.93	22.78	22.78
3935	NASDAQ	CFBK	Mon, Dec 19, 2022	22.53	22.53	22.18	22.45
3934	NASDAQ	CFBK	Fri, Dec 16, 2022	22.90	23.57	22.04	22.07
3933	NASDAQ	CFBK	Thu, Dec 15, 2022	23.23	23.23	22.73	23.05
3932	NASDAQ	CFBK	Wed, Dec 14, 2022	23.23	23.23	22.90	23.23
3931	NASDAQ	CFBK	Tue, Dec 13, 2022	22.79	23.29	22.53	23.24
3930	NASDAQ	CFBK	Mon, Dec 12, 2022	23.10	23.10	22.51	22.53
3929	NASDAQ	CFBK	Fri, Dec 9, 2022	22.62	23.34	22.62	23.34
3928	NASDAQ	CFBK	Thu, Dec 8, 2022	23.40	23.40	23.02	23.02
3927	NASDAQ	CFBK	Wed, Dec 7, 2022	23.44	23.44	22.97	23.44
3926	NASDAQ	CFBK	Tue, Dec 6, 2022	23.27	23.58	22.98	23.25
3925	NASDAQ	CFBK	Mon, Dec 5, 2022	23.59	23.60	23.48	23.48
3924	NASDAQ	CFBK	Fri, Dec 2, 2022	23.20	23.95	23.20	23.65
3923	NASDAQ	CFBK	Thu, Dec 1, 2022	23.20	23.20	23.20	23.20
3922	NASDAQ	CFBK	Wed, Nov 30, 2022	23.26	23.26	23.26	23.26
3921	NASDAQ	CFBK	Tue, Nov 29, 2022	22.89	23.20	22.89	23.20
3920	NASDAQ	CFBK	Mon, Nov 28, 2022	23.50	23.50	23.02	23.02
3919	NASDAQ	CFBK	Fri, Nov 25, 2022	23.49	23.50	23.48	23.50
3918	NASDAQ	CFBK	Wed, Nov 23, 2022	23.02	23.02	23.02	23.02
3917	NASDAQ	CFBK	Tue, Nov 22, 2022	23.30	23.50	23.01	23.01
3916	NASDAQ	CFBK	Mon, Nov 21, 2022	23.01	23.20	23.01	23.20
3915	NASDAQ	CFBK	Thu, Nov 17, 2022	23.01	23.25	22.86	23.01
3914	NASDAQ	CFBK	Wed, Nov 16, 2022	23.18	23.49	23.16	23.33
3913	NASDAQ	CFBK	Tue, Nov 15, 2022	23.62	23.62	23.22	23.41
3912	NASDAQ	CFBK	Mon, Nov 14, 2022	23.01	23.74	23.01	23.62
3911	NASDAQ	CFBK	Fri, Nov 11, 2022	23.26	23.62	22.70	23.60
3910	NASDAQ	CFBK	Thu, Nov 10, 2022	22.85	23.65	22.60	23.50
3909	NASDAQ	CFBK	Wed, Nov 9, 2022	23.60	23.67	22.25	23.63
3908	NASDAQ	CFBK	Tue, Nov 8, 2022	23.45	23.87	23.45	23.87
3907	NASDAQ	CFBK	Mon, Nov 7, 2022	23.09	23.09	23.09	23.09
3906	NASDAQ	CFBK	Fri, Nov 4, 2022	23.35	23.35	21.61	21.61
3905	NASDAQ	CFBK	Thu, Nov 3, 2022	22.15	23.38	21.90	23.38
3904	NASDAQ	CFBK	Wed, Nov 2, 2022	22.68	23.10	22.68	22.69
3903	NASDAQ	CFBK	Tue, Nov 1, 2022	22.21	22.49	22.21	22.49
3902	NASDAQ	CFBK	Mon, Oct 31, 2022	22.61	22.61	22.20	22.20
3901	NASDAQ	CFBK	Fri, Oct 28, 2022	22.14	22.14	22.14	22.14
3900	NASDAQ	CFBK	Thu, Oct 27, 2022	22.27	22.36	21.95	22.24
3899	NASDAQ	CFBK	Wed, Oct 26, 2022	22.32	22.55	22.25	22.26
3898	NASDAQ	CFBK	Tue, Oct 25, 2022	22.26	22.75	22.26	22.61
3897	NASDAQ	CFBK	Mon, Oct 24, 2022	21.95	22.99	21.95	22.77
3896	NASDAQ	CFBK	Fri, Oct 21, 2022	21.56	21.56	21.56	21.56
3895	NASDAQ	CFBK	Thu, Oct 20, 2022	21.15	21.70	21.15	21.48
3894	NASDAQ	CFBK	Wed, Oct 19, 2022	21.08	21.42	20.71	21.00
3893	NASDAQ	CFBK	Tue, Oct 18, 2022	21.15	21.15	20.50	20.75
3892	NASDAQ	CFBK	Mon, Oct 17, 2022	21.35	21.35	20.56	20.63
3891	NASDAQ	CFBK	Fri, Oct 14, 2022	20.61	20.83	20.61	20.82
3890	NASDAQ	CFBK	Thu, Oct 13, 2022	20.70	21.04	20.51	20.65
3889	NASDAQ	CFBK	Wed, Oct 12, 2022	21.15	21.15	20.55	20.65
3888	NASDAQ	CFBK	Tue, Oct 11, 2022	21.00	21.05	20.80	20.80
3887	NASDAQ	CFBK	Mon, Oct 10, 2022	21.04	21.25	20.87	21.00
3886	NASDAQ	CFBK	Fri, Oct 7, 2022	21.53	21.65	21.10	21.10
3885	NASDAQ	CFBK	Wed, Oct 5, 2022	21.46	21.47	21.45	21.47
3884	NASDAQ	CFBK	Tue, Oct 4, 2022	21.89	22.23	21.75	21.80
3883	NASDAQ	CFBK	Mon, Oct 3, 2022	21.20	22.00	21.20	22.00
3882	NASDAQ	CFBK	Fri, Sep 30, 2022	20.97	21.10	20.62	20.62
3881	NASDAQ	CFBK	Thu, Sep 29, 2022	20.53	20.53	20.53	20.53
3880	NASDAQ	CFBK	Wed, Sep 28, 2022	20.99	21.00	20.79	20.79
3879	NASDAQ	CFBK	Tue, Sep 27, 2022	20.65	21.08	20.65	20.70
3878	NASDAQ	CFBK	Mon, Sep 26, 2022	20.64	20.76	20.52	20.55
3877	NASDAQ	CFBK	Fri, Sep 23, 2022	21.65	21.65	20.57	20.64
3876	NASDAQ	CFBK	Thu, Sep 22, 2022	21.96	21.96	20.78	20.95
3875	NASDAQ	CFBK	Wed, Sep 21, 2022	21.87	21.87	21.12	21.44
3874	NASDAQ	CFBK	Tue, Sep 20, 2022	21.69	21.69	21.69	21.69
3873	NASDAQ	CFBK	Mon, Sep 19, 2022	21.80	21.80	21.36	21.69
3872	NASDAQ	CFBK	Fri, Sep 16, 2022	20.80	21.98	20.68	21.98
3871	NASDAQ	CFBK	Thu, Sep 15, 2022	20.73	21.05	20.73	20.93
3870	NASDAQ	CFBK	Wed, Sep 14, 2022	20.70	20.71	20.65	20.65
3869	NASDAQ	CFBK	Tue, Sep 13, 2022	20.75	21.00	20.75	21.00
3868	NASDAQ	CFBK	Mon, Sep 12, 2022	21.05	21.05	20.80	20.80
3867	NASDAQ	CFBK	Fri, Sep 9, 2022	21.00	21.01	21.00	21.00
3866	NASDAQ	CFBK	Thu, Sep 8, 2022	21.01	21.12	21.00	21.02
3865	NASDAQ	CFBK	Tue, Sep 6, 2022	21.23	21.23	21.01	21.20
3864	NASDAQ	CFBK	Fri, Sep 2, 2022	21.26	21.26	21.26	21.26
3863	NASDAQ	CFBK	Thu, Sep 1, 2022	21.09	21.09	21.00	21.00
3862	NASDAQ	CFBK	Wed, Aug 31, 2022	21.10	21.22	21.00	21.10
3861	NASDAQ	CFBK	Tue, Aug 30, 2022	21.10	21.24	21.10	21.23
3860	NASDAQ	CFBK	Mon, Aug 29, 2022	21.13	21.13	21.09	21.11
3859	NASDAQ	CFBK	Fri, Aug 26, 2022	21.17	21.47	21.16	21.47
3858	NASDAQ	CFBK	Wed, Aug 24, 2022	21.31	21.31	21.31	21.31
3857	NASDAQ	CFBK	Tue, Aug 23, 2022	21.39	21.58	21.39	21.58
3856	NASDAQ	CFBK	Thu, Aug 18, 2022	20.75	21.05	20.75	21.00
3855	NASDAQ	CFBK	Wed, Aug 17, 2022	21.00	21.05	21.00	21.05
3854	NASDAQ	CFBK	Tue, Aug 16, 2022	21.20	21.29	21.17	21.17
3853	NASDAQ	CFBK	Fri, Aug 12, 2022	20.59	20.65	20.59	20.65
3852	NASDAQ	CFBK	Thu, Aug 11, 2022	20.65	20.65	20.58	20.59
3851	NASDAQ	CFBK	Wed, Aug 10, 2022	20.63	20.65	20.61	20.65
3850	NASDAQ	CFBK	Tue, Aug 9, 2022	20.56	20.62	20.56	20.62
3849	NASDAQ	CFBK	Fri, Aug 5, 2022	20.55	20.65	20.55	20.65
3848	NASDAQ	CFBK	Thu, Aug 4, 2022	20.65	20.65	20.57	20.65
3847	NASDAQ	CFBK	Wed, Aug 3, 2022	20.65	20.65	20.36	20.55
3846	NASDAQ	CFBK	Tue, Aug 2, 2022	20.41	20.41	20.41	20.41
3845	NASDAQ	CFBK	Mon, Aug 1, 2022	20.43	20.65	20.43	20.65
3844	NASDAQ	CFBK	Fri, Jul 29, 2022	20.65	20.65	20.65	20.65
3843	NASDAQ	CFBK	Tue, Jul 26, 2022	20.64	20.64	20.62	20.62
3842	NASDAQ	CFBK	Mon, Jul 25, 2022	20.65	20.65	20.65	20.65
3841	NASDAQ	CFBK	Thu, Jul 21, 2022	20.45	20.45	20.45	20.45
3840	NASDAQ	CFBK	Tue, Jul 19, 2022	20.58	20.58	20.58	20.58
3839	NASDAQ	CFBK	Mon, Jul 18, 2022	20.65	20.65	20.65	20.65
3838	NASDAQ	CFBK	Fri, Jul 15, 2022	20.50	20.55	20.50	20.55
3837	NASDAQ	CFBK	Thu, Jul 14, 2022	20.52	20.52	20.45	20.52
3836	NASDAQ	CFBK	Wed, Jul 13, 2022	20.60	20.60	20.55	20.55
3835	NASDAQ	CFBK	Mon, Jul 11, 2022	20.66	20.66	20.60	20.60
3834	NASDAQ	CFBK	Fri, Jul 8, 2022	20.56	20.56	20.56	20.56
3833	NASDAQ	CFBK	Thu, Jul 7, 2022	20.60	20.60	20.60	20.60
3832	NASDAQ	CFBK	Wed, Jul 6, 2022	20.63	20.66	20.52	20.55
3831	NASDAQ	CFBK	Tue, Jul 5, 2022	20.81	20.81	20.61	20.70
3830	NASDAQ	CFBK	Fri, Jul 1, 2022	20.77	21.00	20.77	21.00
3829	NASDAQ	CFBK	Thu, Jun 30, 2022	20.77	21.00	20.77	21.00
3828	NASDAQ	CFBK	Tue, Jun 28, 2022	20.91	21.19	20.80	21.17
3827	NASDAQ	CFBK	Thu, Jun 23, 2022	21.00	21.00	21.00	21.00
3826	NASDAQ	CFBK	Wed, Jun 22, 2022	21.00	21.00	21.00	21.00
3825	NASDAQ	CFBK	Tue, Jun 21, 2022	20.93	20.93	20.93	20.93
3824	NASDAQ	CFBK	Fri, Jun 17, 2022	20.90	20.90	20.90	20.90
3823	NASDAQ	CFBK	Wed, Jun 15, 2022	20.81	20.86	20.81	20.86
3822	NASDAQ	CFBK	Tue, Jun 14, 2022	20.81	21.20	20.76	20.76
3821	NASDAQ	CFBK	Fri, Jun 10, 2022	20.71	20.71	20.71	20.71
3820	NASDAQ	CFBK	Thu, Jun 9, 2022	20.71	20.71	20.71	20.71
3819	NASDAQ	CFBK	Tue, Jun 7, 2022	20.82	20.82	20.82	20.82
3818	NASDAQ	CFBK	Mon, Jun 6, 2022	20.80	20.85	20.77	20.80
3817	NASDAQ	CFBK	Thu, Jun 2, 2022	21.29	21.29	21.00	21.00
3816	NASDAQ	CFBK	Wed, Jun 1, 2022	20.56	20.56	20.52	20.52
3815	NASDAQ	CFBK	Tue, May 31, 2022	21.22	21.24	21.22	21.24
3814	NASDAQ	CFBK	Fri, May 27, 2022	21.08	21.21	21.00	21.00
3813	NASDAQ	CFBK	Thu, May 26, 2022	20.58	21.19	20.58	21.08
3812	NASDAQ	CFBK	Wed, May 25, 2022	20.50	20.50	20.48	20.48
3811	NASDAQ	CFBK	Tue, May 24, 2022	20.45	20.45	20.45	20.45
3810	NASDAQ	CFBK	Mon, May 23, 2022	20.38	20.54	20.35	20.44
3809	NASDAQ	CFBK	Fri, May 20, 2022	20.31	20.39	20.31	20.35
3808	NASDAQ	CFBK	Thu, May 19, 2022	20.60	20.71	20.46	20.46
3807	NASDAQ	CFBK	Wed, May 18, 2022	20.80	20.96	20.80	20.85
3806	NASDAQ	CFBK	Tue, May 17, 2022	20.89	20.89	20.73	20.81
3805	NASDAQ	CFBK	Mon, May 16, 2022	20.66	20.70	20.66	20.70
3804	NASDAQ	CFBK	Fri, May 13, 2022	20.77	20.92	20.60	20.60
3803	NASDAQ	CFBK	Thu, May 12, 2022	20.46	20.70	20.46	20.69
3802	NASDAQ	CFBK	Wed, May 11, 2022	20.55	20.60	20.55	20.55
3801	NASDAQ	CFBK	Tue, May 10, 2022	20.53	20.75	20.50	20.63
3800	NASDAQ	CFBK	Mon, May 9, 2022	21.29	21.29	20.66	20.75
3799	NASDAQ	CFBK	Fri, May 6, 2022	21.90	21.90	21.60	21.60
3798	NASDAQ	CFBK	Thu, May 5, 2022	21.75	22.50	21.75	21.90
3797	NASDAQ	CFBK	Wed, May 4, 2022	21.14	21.31	21.14	21.18
3796	NASDAQ	CFBK	Tue, May 3, 2022	20.59	20.59	20.59	20.59
3795	NASDAQ	CFBK	Mon, May 2, 2022	20.58	20.94	20.58	20.94
3794	NASDAQ	CFBK	Fri, Apr 29, 2022	20.53	21.12	20.50	21.12
3793	NASDAQ	CFBK	Thu, Apr 28, 2022	20.86	20.86	20.86	20.86
3792	NASDAQ	CFBK	Tue, Apr 26, 2022	20.74	21.00	20.74	20.75
3791	NASDAQ	CFBK	Mon, Apr 25, 2022	21.17	21.17	20.68	21.00
3790	NASDAQ	CFBK	Fri, Apr 22, 2022	21.50	21.83	21.50	21.83
3789	NASDAQ	CFBK	Thu, Apr 21, 2022	21.57	21.57	21.50	21.50
3788	NASDAQ	CFBK	Tue, Apr 19, 2022	22.10	22.10	22.10	22.10
3787	NASDAQ	CFBK	Mon, Apr 18, 2022	22.08	22.08	22.08	22.08
3786	NASDAQ	CFBK	Thu, Apr 14, 2022	21.49	21.61	21.49	21.60
3785	NASDAQ	CFBK	Wed, Apr 13, 2022	21.00	21.03	21.00	21.00
3784	NASDAQ	CFBK	Tue, Apr 12, 2022	21.30	21.66	21.30	21.64
3783	NASDAQ	CFBK	Mon, Apr 11, 2022	22.11	22.11	21.40	22.10
3782	NASDAQ	CFBK	Fri, Apr 8, 2022	22.12	22.12	22.00	22.05
3781	NASDAQ	CFBK	Thu, Apr 7, 2022	22.00	22.02	22.00	22.00
3780	NASDAQ	CFBK	Wed, Apr 6, 2022	22.32	22.32	22.23	22.25
3779	NASDAQ	CFBK	Tue, Apr 5, 2022	22.31	22.31	22.25	22.30
3778	NASDAQ	CFBK	Mon, Apr 4, 2022	22.46	22.46	22.20	22.38
3777	NASDAQ	CFBK	Fri, Apr 1, 2022	22.30	22.51	22.30	22.32
3776	NASDAQ	CFBK	Thu, Mar 31, 2022	22.47	22.74	22.10	22.30
3775	NASDAQ	CFBK	Wed, Mar 30, 2022	22.50	23.40	22.13	22.13
3774	NASDAQ	CFBK	Tue, Mar 29, 2022	21.57	21.57	21.57	21.57
3773	NASDAQ	CFBK	Mon, Mar 28, 2022	21.77	21.77	21.75	21.75
3772	NASDAQ	CFBK	Wed, Mar 23, 2022	22.48	22.50	22.32	22.36
3771	NASDAQ	CFBK	Tue, Mar 22, 2022	22.20	22.20	22.20	22.20
3770	NASDAQ	CFBK	Mon, Mar 21, 2022	21.95	22.25	21.95	22.25
3769	NASDAQ	CFBK	Fri, Mar 18, 2022	21.47	22.56	21.02	22.56
3768	NASDAQ	CFBK	Thu, Mar 17, 2022	20.61	20.61	20.61	20.61
3767	NASDAQ	CFBK	Wed, Mar 16, 2022	20.54	20.90	20.54	20.62
3766	NASDAQ	CFBK	Tue, Mar 15, 2022	20.54	20.85	20.54	20.57
3765	NASDAQ	CFBK	Mon, Mar 14, 2022	20.30	20.62	20.30	20.62
3764	NASDAQ	CFBK	Fri, Mar 11, 2022	20.46	20.46	19.89	20.35
3763	NASDAQ	CFBK	Thu, Mar 10, 2022	21.12	21.12	21.12	21.12
3762	NASDAQ	CFBK	Wed, Mar 9, 2022	20.50	20.50	20.50	20.50
3761	NASDAQ	CFBK	Tue, Mar 8, 2022	21.00	21.04	19.61	20.21
3760	NASDAQ	CFBK	Mon, Mar 7, 2022	21.20	21.20	21.00	21.00
3759	NASDAQ	CFBK	Fri, Mar 4, 2022	21.45	21.45	21.20	21.20
3758	NASDAQ	CFBK	Wed, Mar 2, 2022	21.45	21.45	21.44	21.44
3757	NASDAQ	CFBK	Tue, Mar 1, 2022	21.20	21.20	21.20	21.20
3756	NASDAQ	CFBK	Mon, Feb 28, 2022	21.54	21.54	21.54	21.54
3755	NASDAQ	CFBK	Fri, Feb 25, 2022	21.54	21.54	21.54	21.54
3754	NASDAQ	CFBK	Wed, Feb 23, 2022	21.57	22.03	21.54	21.58
3753	NASDAQ	CFBK	Fri, Feb 18, 2022	21.55	22.25	21.55	22.25
3752	NASDAQ	CFBK	Tue, Feb 15, 2022	21.39	21.99	21.39	21.72
3751	NASDAQ	CFBK	Mon, Feb 14, 2022	21.45	21.50	21.20	21.20
3750	NASDAQ	CFBK	Wed, Feb 9, 2022	21.50	21.50	21.39	21.39
3749	NASDAQ	CFBK	Tue, Feb 8, 2022	21.00	21.49	21.00	21.49
3748	NASDAQ	CFBK	Mon, Feb 7, 2022	21.31	21.31	21.31	21.31
3747	NASDAQ	CFBK	Fri, Feb 4, 2022	21.50	21.50	21.20	21.20
3746	NASDAQ	CFBK	Thu, Feb 3, 2022	20.56	21.50	20.56	21.47
3745	NASDAQ	CFBK	Wed, Feb 2, 2022	20.97	21.61	20.95	21.61
3744	NASDAQ	CFBK	Tue, Feb 1, 2022	20.48	20.95	20.36	20.95
3743	NASDAQ	CFBK	Mon, Jan 31, 2022	20.15	20.51	20.15	20.51
3742	NASDAQ	CFBK	Fri, Jan 28, 2022	19.85	20.00	19.85	20.00
3741	NASDAQ	CFBK	Thu, Jan 27, 2022	19.62	19.82	19.62	19.82
3740	NASDAQ	CFBK	Wed, Jan 26, 2022	19.83	19.84	19.82	19.82
3739	NASDAQ	CFBK	Tue, Jan 25, 2022	20.03	20.33	19.85	19.85
3738	NASDAQ	CFBK	Mon, Jan 24, 2022	20.23	20.23	19.86	20.20
3737	NASDAQ	CFBK	Fri, Jan 21, 2022	20.12	20.24	20.12	20.20
3736	NASDAQ	CFBK	Thu, Jan 20, 2022	0.00	0.00	0.00	19.96
3735	NASDAQ	CFBK	Wed, Jan 19, 2022	20.10	20.13	19.80	19.96
3734	NASDAQ	CFBK	Tue, Jan 18, 2022	0.00	0.00	0.00	20.50
3733	NASDAQ	CFBK	Fri, Jan 14, 2022	20.66	20.70	20.50	20.50
3732	NASDAQ	CFBK	Thu, Jan 13, 2022	20.89	20.91	20.52	20.52
3731	NASDAQ	CFBK	Wed, Jan 12, 2022	20.75	21.17	20.75	20.76
3730	NASDAQ	CFBK	Tue, Jan 11, 2022	20.99	20.99	20.60	20.60
3729	NASDAQ	CFBK	Mon, Jan 10, 2022	20.70	20.70	20.70	20.70
3728	NASDAQ	CFBK	Fri, Jan 7, 2022	0.00	0.00	0.00	20.70
3727	NASDAQ	CFBK	Thu, Jan 6, 2022	20.70	20.70	20.68	20.70
3726	NASDAQ	CFBK	Wed, Jan 5, 2022	20.61	20.77	20.61	20.71
3725	NASDAQ	CFBK	Tue, Jan 4, 2022	20.91	20.95	20.91	20.95
3724	NASDAQ	CFBK	Mon, Jan 3, 2022	20.91	20.91	20.91	20.91
3723	NASDAQ	CFBK	Fri, Dec 31, 2021	20.53	20.53	20.53	20.53
3722	NASDAQ	CFBK	Thu, Dec 30, 2021	20.60	21.57	20.60	21.22
3721	NASDAQ	CFBK	Wed, Dec 29, 2021	20.62	20.65	20.62	20.65
3720	NASDAQ	CFBK	Tue, Dec 28, 2021	21.08	21.08	20.97	20.97
3719	NASDAQ	CFBK	Mon, Dec 27, 2021	20.62	21.67	20.57	21.01
3718	NASDAQ	CFBK	Thu, Dec 23, 2021	21.31	21.46	21.31	21.46
3717	NASDAQ	CFBK	Wed, Dec 22, 2021	21.32	21.32	20.97	20.97
3716	NASDAQ	CFBK	Tue, Dec 21, 2021	20.53	21.71	20.53	21.71
3715	NASDAQ	CFBK	Mon, Dec 20, 2021	20.33	20.55	20.13	20.54
3714	NASDAQ	CFBK	Fri, Dec 17, 2021	19.72	20.50	19.53	20.50
3713	NASDAQ	CFBK	Thu, Dec 16, 2021	19.52	19.98	19.52	19.97
3712	NASDAQ	CFBK	Wed, Dec 15, 2021	19.61	19.78	19.52	19.52
3711	NASDAQ	CFBK	Tue, Dec 14, 2021	19.65	20.03	19.64	20.02
3710	NASDAQ	CFBK	Mon, Dec 13, 2021	19.85	20.00	19.85	19.85
3709	NASDAQ	CFBK	Fri, Dec 10, 2021	20.07	20.18	19.81	19.95
3708	NASDAQ	CFBK	Thu, Dec 9, 2021	20.30	20.30	19.99	19.99
3707	NASDAQ	CFBK	Wed, Dec 8, 2021	20.59	21.08	20.33	20.46
3706	NASDAQ	CFBK	Tue, Dec 7, 2021	21.06	21.15	20.50	20.60
3705	NASDAQ	CFBK	Mon, Dec 6, 2021	20.50	20.67	20.50	20.51
3704	NASDAQ	CFBK	Fri, Dec 3, 2021	20.58	20.69	20.44	20.48
3703	NASDAQ	CFBK	Thu, Dec 2, 2021	20.57	20.71	20.44	20.70
3702	NASDAQ	CFBK	Wed, Dec 1, 2021	20.64	20.75	20.49	20.49
3701	NASDAQ	CFBK	Tue, Nov 30, 2021	20.62	20.68	20.12	20.67
3700	NASDAQ	CFBK	Mon, Nov 29, 2021	20.85	20.95	20.19	20.45
3699	NASDAQ	CFBK	Fri, Nov 26, 2021	21.30	21.31	20.97	21.28
3698	NASDAQ	CFBK	Wed, Nov 24, 2021	21.37	21.41	21.30	21.41
3697	NASDAQ	CFBK	Tue, Nov 23, 2021	21.11	21.31	21.11	21.20
3696	NASDAQ	CFBK	Mon, Nov 22, 2021	21.13	21.51	21.13	21.25
3695	NASDAQ	CFBK	Fri, Nov 19, 2021	21.17	21.70	21.05	21.05
3694	NASDAQ	CFBK	Thu, Nov 18, 2021	21.08	21.65	21.01	21.10
3693	NASDAQ	CFBK	Wed, Nov 17, 2021	21.62	21.62	20.99	21.35
3692	NASDAQ	CFBK	Tue, Nov 16, 2021	21.72	21.72	21.21	21.66
3691	NASDAQ	CFBK	Mon, Nov 15, 2021	21.01	21.22	20.10	21.22
3690	NASDAQ	CFBK	Fri, Nov 12, 2021	22.79	22.79	21.41	21.72
3689	NASDAQ	CFBK	Thu, Nov 11, 2021	22.60	22.98	21.21	22.93
3688	NASDAQ	CFBK	Wed, Nov 10, 2021	23.00	23.00	22.60	22.65
3687	NASDAQ	CFBK	Tue, Nov 9, 2021	22.92	23.00	22.23	22.59
3686	NASDAQ	CFBK	Mon, Nov 8, 2021	23.99	23.99	22.30	22.55
3685	NASDAQ	CFBK	Fri, Nov 5, 2021	22.00	23.72	21.84	22.50
3684	NASDAQ	CFBK	Thu, Nov 4, 2021	21.45	22.15	21.45	21.53
3683	NASDAQ	CFBK	Wed, Nov 3, 2021	21.15	21.86	21.07	21.80
3682	NASDAQ	CFBK	Tue, Nov 2, 2021	21.08	21.50	20.75	21.39
3681	NASDAQ	CFBK	Mon, Nov 1, 2021	20.45	22.00	20.38	20.71
3680	NASDAQ	CFBK	Fri, Oct 29, 2021	20.37	20.39	20.10	20.10
3679	NASDAQ	CFBK	Thu, Oct 28, 2021	20.37	20.39	20.25	20.32
3678	NASDAQ	CFBK	Wed, Oct 27, 2021	20.44	20.44	19.95	20.00
3677	NASDAQ	CFBK	Tue, Oct 26, 2021	19.85	19.85	19.85	19.85
3676	NASDAQ	CFBK	Mon, Oct 25, 2021	19.61	19.72	19.61	19.71
3675	NASDAQ	CFBK	Fri, Oct 22, 2021	0.00	0.00	0.00	19.86
3674	NASDAQ	CFBK	Thu, Oct 21, 2021	20.08	20.08	19.81	19.86
3673	NASDAQ	CFBK	Wed, Oct 20, 2021	19.93	20.45	19.75	20.45
3672	NASDAQ	CFBK	Tue, Oct 19, 2021	20.06	20.06	19.93	19.93
3671	NASDAQ	CFBK	Mon, Oct 18, 2021	19.69	20.24	19.50	20.24
3670	NASDAQ	CFBK	Fri, Oct 15, 2021	19.65	19.65	19.50	19.65
3669	NASDAQ	CFBK	Thu, Oct 14, 2021	19.85	20.00	19.85	20.00
3668	NASDAQ	CFBK	Wed, Oct 13, 2021	0.00	0.00	0.00	20.10
3667	NASDAQ	CFBK	Tue, Oct 12, 2021	20.12	20.12	20.05	20.10
3666	NASDAQ	CFBK	Mon, Oct 11, 2021	19.40	19.91	19.40	19.91
3665	NASDAQ	CFBK	Fri, Oct 8, 2021	0.00	0.00	0.00	20.00
3664	NASDAQ	CFBK	Thu, Oct 7, 2021	20.00	20.00	20.00	20.00
3663	NASDAQ	CFBK	Wed, Oct 6, 2021	19.88	19.88	19.86	19.87
3662	NASDAQ	CFBK	Tue, Oct 5, 2021	19.90	19.90	19.90	19.90
3661	NASDAQ	CFBK	Mon, Oct 4, 2021	19.80	19.91	19.55	19.55
3660	NASDAQ	CFBK	Fri, Oct 1, 2021	19.35	20.45	19.35	20.15
3659	NASDAQ	CFBK	Thu, Sep 30, 2021	19.11	20.45	19.11	20.45
3658	NASDAQ	CFBK	Wed, Sep 29, 2021	0.00	0.00	0.00	19.63
3657	NASDAQ	CFBK	Tue, Sep 28, 2021	19.60	20.00	19.60	19.63
3656	NASDAQ	CFBK	Mon, Sep 27, 2021	19.80	20.10	19.62	19.62
3655	NASDAQ	CFBK	Fri, Sep 24, 2021	0.00	0.00	0.00	19.65
3654	NASDAQ	CFBK	Thu, Sep 23, 2021	19.99	20.00	19.65	19.65
3653	NASDAQ	CFBK	Wed, Sep 22, 2021	19.65	19.83	19.19	19.58
3652	NASDAQ	CFBK	Tue, Sep 21, 2021	19.56	19.56	19.36	19.36
3651	NASDAQ	CFBK	Mon, Sep 20, 2021	18.81	19.99	18.81	19.98
3650	NASDAQ	CFBK	Fri, Sep 17, 2021	20.05	20.50	19.20	19.24
3649	NASDAQ	CFBK	Thu, Sep 16, 2021	19.88	20.80	18.89	20.20
3648	NASDAQ	CFBK	Wed, Sep 15, 2021	20.50	20.50	20.47	20.49
3647	NASDAQ	CFBK	Tue, Sep 14, 2021	19.98	20.45	19.98	20.41
3646	NASDAQ	CFBK	Mon, Sep 13, 2021	19.86	20.45	19.41	20.45
3645	NASDAQ	CFBK	Fri, Sep 10, 2021	19.85	20.44	19.62	19.67
3644	NASDAQ	CFBK	Thu, Sep 9, 2021	20.15	20.48	19.53	20.45
3643	NASDAQ	CFBK	Wed, Sep 8, 2021	18.97	20.18	18.97	20.15
3642	NASDAQ	CFBK	Tue, Sep 7, 2021	19.25	19.25	19.19	19.19
3641	NASDAQ	CFBK	Fri, Sep 3, 2021	0.00	0.00	0.00	19.06
3640	NASDAQ	CFBK	Thu, Sep 2, 2021	18.66	19.06	18.66	19.06
3639	NASDAQ	CFBK	Wed, Sep 1, 2021	18.81	18.81	18.81	18.81
3638	NASDAQ	CFBK	Tue, Aug 31, 2021	19.06	19.06	19.06	19.06
3637	NASDAQ	CFBK	Mon, Aug 30, 2021	19.33	19.36	19.05	19.05
3636	NASDAQ	CFBK	Fri, Aug 27, 2021	18.87	19.70	18.87	19.10
3635	NASDAQ	CFBK	Thu, Aug 26, 2021	18.63	19.30	18.63	19.30
3634	NASDAQ	CFBK	Wed, Aug 25, 2021	19.20	19.20	18.71	18.71
3633	NASDAQ	CFBK	Tue, Aug 24, 2021	0.00	0.00	0.00	19.21
3632	NASDAQ	CFBK	Mon, Aug 23, 2021	18.65	19.21	18.65	19.21
3631	NASDAQ	CFBK	Fri, Aug 20, 2021	18.91	19.32	18.67	18.67
3630	NASDAQ	CFBK	Thu, Aug 19, 2021	19.01	19.01	18.85	18.85
3629	NASDAQ	CFBK	Wed, Aug 18, 2021	18.67	19.03	18.67	18.99
3628	NASDAQ	CFBK	Tue, Aug 17, 2021	19.20	19.25	18.60	18.68
3627	NASDAQ	CFBK	Mon, Aug 16, 2021	19.57	19.62	19.34	19.34
3626	NASDAQ	CFBK	Fri, Aug 13, 2021	19.23	19.55	19.23	19.49
3625	NASDAQ	CFBK	Thu, Aug 12, 2021	18.54	19.18	18.40	19.09
3624	NASDAQ	CFBK	Wed, Aug 11, 2021	18.55	18.75	18.40	18.41
3623	NASDAQ	CFBK	Tue, Aug 10, 2021	18.48	19.37	18.40	18.40
3622	NASDAQ	CFBK	Mon, Aug 9, 2021	19.00	19.24	18.75	18.93
3621	NASDAQ	CFBK	Fri, Aug 6, 2021	19.24	19.24	19.24	19.24
3620	NASDAQ	CFBK	Thu, Aug 5, 2021	19.44	19.63	19.44	19.55
3619	NASDAQ	CFBK	Wed, Aug 4, 2021	19.33	19.33	19.33	19.33
3618	NASDAQ	CFBK	Tue, Aug 3, 2021	18.69	18.85	18.69	18.85
3617	NASDAQ	CFBK	Mon, Aug 2, 2021	18.41	18.69	18.41	18.65
3616	NASDAQ	CFBK	Fri, Jul 30, 2021	18.51	18.51	18.50	18.50
3615	NASDAQ	CFBK	Thu, Jul 29, 2021	0.00	0.00	0.00	18.73
3614	NASDAQ	CFBK	Wed, Jul 28, 2021	0.00	0.00	0.00	18.73
3613	NASDAQ	CFBK	Tue, Jul 27, 2021	18.50	18.75	18.50	18.73
3612	NASDAQ	CFBK	Mon, Jul 26, 2021	18.75	18.75	18.75	18.75
3611	NASDAQ	CFBK	Fri, Jul 23, 2021	18.85	18.85	18.55	18.55
3610	NASDAQ	CFBK	Thu, Jul 22, 2021	0.00	0.00	0.00	18.55
3609	NASDAQ	CFBK	Wed, Jul 21, 2021	18.85	18.85	18.55	18.55
3608	NASDAQ	CFBK	Tue, Jul 20, 2021	18.83	18.85	18.66	18.66
3607	NASDAQ	CFBK	Mon, Jul 19, 2021	18.68	18.85	18.68	18.84
3606	NASDAQ	CFBK	Fri, Jul 16, 2021	18.79	18.85	18.79	18.85
3605	NASDAQ	CFBK	Thu, Jul 15, 2021	18.38	18.80	18.38	18.80
3604	NASDAQ	CFBK	Wed, Jul 14, 2021	18.57	18.57	18.57	18.57
3603	NASDAQ	CFBK	Tue, Jul 13, 2021	18.63	18.88	18.63	18.88
3602	NASDAQ	CFBK	Mon, Jul 12, 2021	18.60	18.60	18.60	18.60
3601	NASDAQ	CFBK	Fri, Jul 9, 2021	18.64	19.08	18.64	18.90
3600	NASDAQ	CFBK	Thu, Jul 8, 2021	18.25	18.60	18.25	18.59
3599	NASDAQ	CFBK	Wed, Jul 7, 2021	18.71	19.08	18.58	18.59
3598	NASDAQ	CFBK	Tue, Jul 6, 2021	19.14	19.31	18.26	18.73
3597	NASDAQ	CFBK	Fri, Jul 2, 2021	19.10	19.71	19.01	19.38
3596	NASDAQ	CFBK	Thu, Jul 1, 2021	19.36	19.36	19.10	19.15
3595	NASDAQ	CFBK	Wed, Jun 30, 2021	19.26	19.48	19.05	19.48
3594	NASDAQ	CFBK	Tue, Jun 29, 2021	19.31	19.31	19.26	19.26
3593	NASDAQ	CFBK	Mon, Jun 28, 2021	19.33	19.35	19.16	19.16
3592	NASDAQ	CFBK	Fri, Jun 25, 2021	19.18	19.40	19.07	19.07
3591	NASDAQ	CFBK	Thu, Jun 24, 2021	19.30	19.30	19.30	19.30
3590	NASDAQ	CFBK	Wed, Jun 23, 2021	0.00	0.00	0.00	19.36
3589	NASDAQ	CFBK	Tue, Jun 22, 2021	19.48	19.48	19.36	19.36
3588	NASDAQ	CFBK	Mon, Jun 21, 2021	18.87	19.49	18.66	19.49
3587	NASDAQ	CFBK	Fri, Jun 18, 2021	19.27	19.27	18.65	18.96
3586	NASDAQ	CFBK	Thu, Jun 17, 2021	19.20	19.64	19.20	19.64
3585	NASDAQ	CFBK	Wed, Jun 16, 2021	19.61	19.69	19.61	19.69
3584	NASDAQ	CFBK	Tue, Jun 15, 2021	19.80	19.80	19.80	19.80
3583	NASDAQ	CFBK	Mon, Jun 14, 2021	19.40	20.05	19.40	19.66
3582	NASDAQ	CFBK	Fri, Jun 11, 2021	19.15	19.33	19.15	19.32
3581	NASDAQ	CFBK	Thu, Jun 10, 2021	19.45	19.45	19.25	19.25
3580	NASDAQ	CFBK	Wed, Jun 9, 2021	19.30	19.42	19.30	19.42
3579	NASDAQ	CFBK	Tue, Jun 8, 2021	19.30	19.30	19.30	19.30
3578	NASDAQ	CFBK	Mon, Jun 7, 2021	19.30	19.46	19.30	19.46
3577	NASDAQ	CFBK	Fri, Jun 4, 2021	19.68	19.68	19.50	19.50
3576	NASDAQ	CFBK	Thu, Jun 3, 2021	19.01	19.49	19.00	19.47
3575	NASDAQ	CFBK	Wed, Jun 2, 2021	19.44	19.59	18.99	19.39
3574	NASDAQ	CFBK	Tue, Jun 1, 2021	19.95	19.95	19.30	19.30
3573	NASDAQ	CFBK	Fri, May 28, 2021	19.11	19.84	19.11	19.74
3572	NASDAQ	CFBK	Thu, May 27, 2021	19.18	19.98	18.25	18.25
3571	NASDAQ	CFBK	Wed, May 26, 2021	19.14	19.38	18.70	19.00
3570	NASDAQ	CFBK	Tue, May 25, 2021	19.70	19.70	17.45	18.98
3569	NASDAQ	CFBK	Mon, May 24, 2021	20.00	20.00	19.70	19.70
3568	NASDAQ	CFBK	Fri, May 21, 2021	19.79	19.93	19.60	19.70
3567	NASDAQ	CFBK	Thu, May 20, 2021	19.85	19.85	19.66	19.66
3566	NASDAQ	CFBK	Wed, May 19, 2021	19.85	19.85	19.67	19.75
3565	NASDAQ	CFBK	Tue, May 18, 2021	20.15	20.15	20.15	20.15
3564	NASDAQ	CFBK	Mon, May 17, 2021	19.75	19.80	19.60	19.80
3563	NASDAQ	CFBK	Fri, May 14, 2021	19.79	20.14	19.60	19.60
3562	NASDAQ	CFBK	Thu, May 13, 2021	20.48	20.48	19.75	19.75
3561	NASDAQ	CFBK	Wed, May 12, 2021	20.14	20.25	19.91	19.91
3560	NASDAQ	CFBK	Tue, May 11, 2021	20.00	20.36	20.00	20.34
3559	NASDAQ	CFBK	Mon, May 10, 2021	20.10	20.30	20.00	20.00
3558	NASDAQ	CFBK	Fri, May 7, 2021	19.81	20.03	19.81	20.03
3557	NASDAQ	CFBK	Thu, May 6, 2021	20.14	20.14	19.95	20.00
3556	NASDAQ	CFBK	Wed, May 5, 2021	20.00	20.20	20.00	20.00
3555	NASDAQ	CFBK	Tue, May 4, 2021	20.19	20.20	19.85	20.05
3554	NASDAQ	CFBK	Mon, May 3, 2021	20.10	20.20	19.99	20.15
3553	NASDAQ	CFBK	Fri, Apr 30, 2021	20.12	20.12	19.85	20.10
3552	NASDAQ	CFBK	Thu, Apr 29, 2021	20.06	20.06	19.93	20.05
3551	NASDAQ	CFBK	Wed, Apr 28, 2021	19.96	20.07	19.87	19.93
3550	NASDAQ	CFBK	Tue, Apr 27, 2021	20.19	20.19	19.99	19.99
3549	NASDAQ	CFBK	Mon, Apr 26, 2021	19.81	20.00	19.81	20.00
3548	NASDAQ	CFBK	Fri, Apr 23, 2021	19.80	19.85	19.80	19.84
3547	NASDAQ	CFBK	Thu, Apr 22, 2021	19.56	19.75	19.55	19.75
3546	NASDAQ	CFBK	Wed, Apr 21, 2021	19.77	19.80	19.50	19.55
3545	NASDAQ	CFBK	Tue, Apr 20, 2021	19.90	20.00	19.25	19.60
3544	NASDAQ	CFBK	Mon, Apr 19, 2021	19.95	20.09	19.70	19.70
3543	NASDAQ	CFBK	Fri, Apr 16, 2021	19.74	19.74	19.74	19.74
3542	NASDAQ	CFBK	Thu, Apr 15, 2021	19.68	19.79	19.68	19.68
3541	NASDAQ	CFBK	Wed, Apr 14, 2021	19.31	19.88	19.31	19.62
3540	NASDAQ	CFBK	Tue, Apr 13, 2021	19.79	19.79	19.70	19.75
3539	NASDAQ	CFBK	Mon, Apr 12, 2021	19.77	19.91	19.60	19.70
3538	NASDAQ	CFBK	Fri, Apr 9, 2021	19.50	19.90	19.50	19.61
3537	NASDAQ	CFBK	Thu, Apr 8, 2021	19.78	19.78	19.25	19.49
3536	NASDAQ	CFBK	Wed, Apr 7, 2021	19.98	20.00	19.68	19.85
3535	NASDAQ	CFBK	Tue, Apr 6, 2021	19.87	19.95	19.75	19.85
3534	NASDAQ	CFBK	Mon, Apr 5, 2021	19.90	20.21	19.87	20.01
3533	NASDAQ	CFBK	Thu, Apr 1, 2021	20.00	20.00	19.75	19.87
3532	NASDAQ	CFBK	Wed, Mar 31, 2021	19.79	20.49	19.59	19.96
3531	NASDAQ	CFBK	Tue, Mar 30, 2021	19.91	20.09	19.00	19.50
3530	NASDAQ	CFBK	Mon, Mar 29, 2021	19.71	19.83	19.71	19.71
3529	NASDAQ	CFBK	Fri, Mar 26, 2021	19.54	19.70	19.48	19.70
3528	NASDAQ	CFBK	Thu, Mar 25, 2021	19.30	19.68	19.30	19.41
3527	NASDAQ	CFBK	Wed, Mar 24, 2021	19.54	19.73	19.50	19.50
3526	NASDAQ	CFBK	Tue, Mar 23, 2021	19.99	20.10	19.51	19.51
3525	NASDAQ	CFBK	Mon, Mar 22, 2021	19.79	20.00	19.79	19.99
3524	NASDAQ	CFBK	Fri, Mar 19, 2021	19.52	20.00	19.44	20.00
3523	NASDAQ	CFBK	Thu, Mar 18, 2021	19.55	19.80	19.03	19.19
3522	NASDAQ	CFBK	Wed, Mar 17, 2021	19.87	19.97	19.40	19.40
3521	NASDAQ	CFBK	Tue, Mar 16, 2021	20.26	20.26	19.74	19.87
3520	NASDAQ	CFBK	Mon, Mar 15, 2021	20.10	20.24	19.73	19.85
3519	NASDAQ	CFBK	Fri, Mar 12, 2021	20.26	21.27	19.29	20.10
3518	NASDAQ	CFBK	Thu, Mar 11, 2021	20.37	20.85	19.99	19.99
3517	NASDAQ	CFBK	Wed, Mar 10, 2021	19.81	22.07	19.76	20.25
3516	NASDAQ	CFBK	Tue, Mar 9, 2021	19.89	19.89	19.54	19.77
3515	NASDAQ	CFBK	Mon, Mar 8, 2021	19.88	20.00	19.79	19.81
3514	NASDAQ	CFBK	Fri, Mar 5, 2021	19.84	20.74	19.53	19.71
3513	NASDAQ	CFBK	Thu, Mar 4, 2021	19.75	23.68	19.00	20.00
3512	NASDAQ	CFBK	Wed, Mar 3, 2021	19.33	19.75	19.33	19.62
3511	NASDAQ	CFBK	Tue, Mar 2, 2021	19.63	19.63	19.51	19.51
3510	NASDAQ	CFBK	Mon, Mar 1, 2021	20.07	20.07	19.20	19.50
3509	NASDAQ	CFBK	Fri, Feb 26, 2021	19.80	19.91	19.20	19.20
3508	NASDAQ	CFBK	Thu, Feb 25, 2021	19.27	20.04	19.27	19.59
3507	NASDAQ	CFBK	Wed, Feb 24, 2021	19.36	19.99	19.28	19.37
3506	NASDAQ	CFBK	Tue, Feb 23, 2021	19.10	19.41	19.10	19.30
3505	NASDAQ	CFBK	Mon, Feb 22, 2021	18.88	19.36	18.79	19.36
3504	NASDAQ	CFBK	Fri, Feb 19, 2021	19.15	19.15	19.15	19.15
3503	NASDAQ	CFBK	Thu, Feb 18, 2021	19.20	19.20	18.97	18.97
3502	NASDAQ	CFBK	Wed, Feb 17, 2021	18.96	19.40	18.95	19.00
3501	NASDAQ	CFBK	Tue, Feb 16, 2021	18.47	19.00	18.47	18.95
3500	NASDAQ	CFBK	Fri, Feb 12, 2021	18.17	18.75	18.17	18.57
3499	NASDAQ	CFBK	Thu, Feb 11, 2021	18.40	18.75	18.20	18.26
3498	NASDAQ	CFBK	Wed, Feb 10, 2021	18.50	18.51	18.05	18.39
3497	NASDAQ	CFBK	Tue, Feb 9, 2021	18.20	18.87	17.98	18.18
3496	NASDAQ	CFBK	Mon, Feb 8, 2021	17.75	18.44	17.75	18.35
3495	NASDAQ	CFBK	Fri, Feb 5, 2021	17.53	17.90	17.53	17.54
3494	NASDAQ	CFBK	Thu, Feb 4, 2021	17.11	17.74	17.05	17.44
3493	NASDAQ	CFBK	Wed, Feb 3, 2021	17.56	17.56	17.25	17.25
3492	NASDAQ	CFBK	Tue, Feb 2, 2021	17.38	17.56	17.38	17.53
3491	NASDAQ	CFBK	Mon, Feb 1, 2021	16.69	17.01	16.68	17.00
3490	NASDAQ	CFBK	Fri, Jan 29, 2021	17.06	17.14	16.62	16.83
3489	NASDAQ	CFBK	Thu, Jan 28, 2021	16.99	17.50	16.57	17.16
3488	NASDAQ	CFBK	Wed, Jan 27, 2021	16.80	16.99	16.67	16.80
3487	NASDAQ	CFBK	Tue, Jan 26, 2021	17.08	17.24	16.83	17.02
3486	NASDAQ	CFBK	Mon, Jan 25, 2021	17.05	17.05	16.97	16.97
3485	NASDAQ	CFBK	Fri, Jan 22, 2021	17.32	17.33	17.16	17.22
3484	NASDAQ	CFBK	Thu, Jan 21, 2021	17.35	17.35	17.25	17.25
3483	NASDAQ	CFBK	Wed, Jan 20, 2021	17.26	17.50	17.26	17.35
3482	NASDAQ	CFBK	Tue, Jan 19, 2021	17.28	17.31	17.14	17.20
3481	NASDAQ	CFBK	Fri, Jan 15, 2021	17.39	17.39	16.80	16.90
3480	NASDAQ	CFBK	Thu, Jan 14, 2021	17.10	17.46	17.10	17.32
3479	NASDAQ	CFBK	Wed, Jan 13, 2021	16.64	17.10	16.64	17.10
3478	NASDAQ	CFBK	Tue, Jan 12, 2021	16.49	16.62	16.45	16.54
3477	NASDAQ	CFBK	Mon, Jan 11, 2021	16.10	16.47	16.02	16.47
3476	NASDAQ	CFBK	Fri, Jan 8, 2021	16.00	16.12	16.00	16.00
3475	NASDAQ	CFBK	Thu, Jan 7, 2021	16.01	16.45	16.00	16.11
3474	NASDAQ	CFBK	Wed, Jan 6, 2021	16.70	16.70	16.07	16.07
3473	NASDAQ	CFBK	Tue, Jan 5, 2021	16.76	17.30	16.50	16.70
3472	NASDAQ	CFBK	Mon, Jan 4, 2021	17.39	17.39	16.60	16.99
3471	NASDAQ	CFBK	Thu, Dec 31, 2020	17.09	17.71	17.08	17.69
3470	NASDAQ	CFBK	Wed, Dec 30, 2020	18.23	18.23	16.41	17.69
3469	NASDAQ	CFBK	Tue, Dec 29, 2020	18.36	18.36	17.48	18.01
3468	NASDAQ	CFBK	Mon, Dec 28, 2020	18.34	18.68	18.00	18.36
3467	NASDAQ	CFBK	Thu, Dec 24, 2020	17.21	18.35	17.21	18.01
3466	NASDAQ	CFBK	Wed, Dec 23, 2020	17.31	18.01	15.63	17.21
3465	NASDAQ	CFBK	Tue, Dec 22, 2020	18.24	18.50	17.64	17.64
3464	NASDAQ	CFBK	Mon, Dec 21, 2020	17.90	18.45	17.60	18.09
3463	NASDAQ	CFBK	Fri, Dec 18, 2020	17.50	18.85	17.50	18.00
3462	NASDAQ	CFBK	Thu, Dec 17, 2020	16.82	17.49	16.59	17.47
3461	NASDAQ	CFBK	Wed, Dec 16, 2020	16.35	16.63	16.31	16.63
3460	NASDAQ	CFBK	Tue, Dec 15, 2020	15.96	16.47	15.95	16.17
3459	NASDAQ	CFBK	Mon, Dec 14, 2020	15.53	15.97	15.53	15.94
3458	NASDAQ	CFBK	Fri, Dec 11, 2020	15.50	15.68	15.50	15.68
3457	NASDAQ	CFBK	Thu, Dec 10, 2020	15.50	15.50	15.49	15.49
3456	NASDAQ	CFBK	Wed, Dec 9, 2020	15.43	15.50	15.31	15.50
3455	NASDAQ	CFBK	Tue, Dec 8, 2020	15.12	15.38	15.12	15.38
3454	NASDAQ	CFBK	Mon, Dec 7, 2020	14.95	15.37	14.95	15.27
3453	NASDAQ	CFBK	Fri, Dec 4, 2020	15.16	15.16	15.00	15.09
3452	NASDAQ	CFBK	Thu, Dec 3, 2020	14.95	14.95	14.68	14.92
3451	NASDAQ	CFBK	Wed, Dec 2, 2020	14.64	14.95	14.64	14.78
3450	NASDAQ	CFBK	Tue, Dec 1, 2020	14.59	14.86	14.44	14.73
3449	NASDAQ	CFBK	Mon, Nov 30, 2020	14.41	14.66	14.36	14.56
3448	NASDAQ	CFBK	Fri, Nov 27, 2020	14.57	14.65	14.46	14.50
3447	NASDAQ	CFBK	Wed, Nov 25, 2020	14.25	14.94	14.25	14.48
3446	NASDAQ	CFBK	Tue, Nov 24, 2020	14.84	14.87	14.08	14.12
3445	NASDAQ	CFBK	Mon, Nov 23, 2020	14.75	14.75	14.75	14.75
3444	NASDAQ	CFBK	Fri, Nov 20, 2020	14.73	14.73	14.73	14.73
3443	NASDAQ	CFBK	Thu, Nov 19, 2020	15.02	15.02	14.77	14.77
3442	NASDAQ	CFBK	Wed, Nov 18, 2020	15.23	15.23	14.96	15.16
3441	NASDAQ	CFBK	Tue, Nov 17, 2020	15.00	15.14	14.78	15.14
3440	NASDAQ	CFBK	Mon, Nov 16, 2020	14.91	15.29	14.81	14.89
3439	NASDAQ	CFBK	Fri, Nov 13, 2020	14.50	15.00	14.50	14.82
3438	NASDAQ	CFBK	Thu, Nov 12, 2020	14.21	14.75	14.17	14.63
3437	NASDAQ	CFBK	Wed, Nov 11, 2020	14.40	14.40	14.13	14.16
3436	NASDAQ	CFBK	Tue, Nov 10, 2020	14.40	14.63	14.17	14.40
3435	NASDAQ	CFBK	Mon, Nov 9, 2020	13.90	14.44	13.83	14.26
3434	NASDAQ	CFBK	Fri, Nov 6, 2020	13.94	14.01	13.94	14.01
3433	NASDAQ	CFBK	Thu, Nov 5, 2020	13.73	14.32	13.71	14.32
3432	NASDAQ	CFBK	Wed, Nov 4, 2020	13.80	14.21	13.75	13.75
3431	NASDAQ	CFBK	Tue, Nov 3, 2020	13.83	14.22	13.83	13.99
3430	NASDAQ	CFBK	Mon, Nov 2, 2020	13.67	13.97	13.62	13.63
3429	NASDAQ	CFBK	Fri, Oct 30, 2020	13.57	13.65	13.55	13.55
3428	NASDAQ	CFBK	Thu, Oct 29, 2020	13.62	13.95	13.51	13.55
3427	NASDAQ	CFBK	Wed, Oct 28, 2020	13.45	14.00	13.45	13.62
3426	NASDAQ	CFBK	Tue, Oct 27, 2020	13.76	13.93	13.56	13.56
3425	NASDAQ	CFBK	Mon, Oct 26, 2020	13.80	13.82	13.60	13.81
3424	NASDAQ	CFBK	Fri, Oct 23, 2020	13.25	13.70	13.25	13.46
3423	NASDAQ	CFBK	Thu, Oct 22, 2020	13.16	13.16	13.16	13.16
3422	NASDAQ	CFBK	Wed, Oct 21, 2020	12.86	13.49	12.86	12.98
3421	NASDAQ	CFBK	Tue, Oct 20, 2020	13.36	13.36	12.92	12.92
3420	NASDAQ	CFBK	Mon, Oct 19, 2020	12.89	13.38	12.85	13.38
3419	NASDAQ	CFBK	Fri, Oct 16, 2020	12.69	12.84	12.69	12.84
3418	NASDAQ	CFBK	Thu, Oct 15, 2020	12.57	12.57	12.57	12.57
3417	NASDAQ	CFBK	Wed, Oct 14, 2020	12.40	12.50	12.31	12.50
3416	NASDAQ	CFBK	Tue, Oct 13, 2020	12.60	12.60	12.25	12.38
3415	NASDAQ	CFBK	Mon, Oct 12, 2020	12.52	12.54	12.52	12.54
3414	NASDAQ	CFBK	Fri, Oct 9, 2020	12.39	12.39	12.39	12.39
3413	NASDAQ	CFBK	Thu, Oct 8, 2020	12.48	12.56	12.25	12.50
3412	NASDAQ	CFBK	Wed, Oct 7, 2020	12.23	12.45	12.22	12.36
3411	NASDAQ	CFBK	Tue, Oct 6, 2020	12.22	12.50	11.93	12.26
3410	NASDAQ	CFBK	Mon, Oct 5, 2020	12.10	12.10	12.10	12.10
3409	NASDAQ	CFBK	Fri, Oct 2, 2020	11.93	12.05	11.80	12.03
3408	NASDAQ	CFBK	Thu, Oct 1, 2020	12.10	12.10	11.69	12.08
3407	NASDAQ	CFBK	Wed, Sep 30, 2020	12.08	12.10	12.08	12.08
3406	NASDAQ	CFBK	Tue, Sep 29, 2020	12.00	12.03	11.96	11.96
3405	NASDAQ	CFBK	Mon, Sep 28, 2020	11.92	12.07	11.92	11.99
3404	NASDAQ	CFBK	Fri, Sep 25, 2020	11.76	11.80	11.52	11.80
3403	NASDAQ	CFBK	Thu, Sep 24, 2020	11.66	11.89	11.66	11.68
3402	NASDAQ	CFBK	Wed, Sep 23, 2020	11.55	11.55	11.50	11.55
3401	NASDAQ	CFBK	Tue, Sep 22, 2020	11.53	11.59	11.37	11.37
3400	NASDAQ	CFBK	Mon, Sep 21, 2020	11.84	11.84	11.35	11.36
3399	NASDAQ	CFBK	Fri, Sep 18, 2020	11.69	11.85	11.31	11.85
3398	NASDAQ	CFBK	Thu, Sep 17, 2020	11.51	11.51	11.31	11.31
3397	NASDAQ	CFBK	Wed, Sep 16, 2020	11.42	11.42	11.41	11.41
3396	NASDAQ	CFBK	Tue, Sep 15, 2020	11.26	11.30	11.26	11.30
3395	NASDAQ	CFBK	Mon, Sep 14, 2020	11.15	11.17	11.11	11.15
3394	NASDAQ	CFBK	Fri, Sep 11, 2020	10.99	11.25	10.90	11.00
3393	NASDAQ	CFBK	Thu, Sep 10, 2020	11.11	11.20	10.81	10.85
3392	NASDAQ	CFBK	Wed, Sep 9, 2020	11.30	11.30	11.00	11.00
3391	NASDAQ	CFBK	Tue, Sep 8, 2020	11.00	11.00	11.00	11.00
3390	NASDAQ	CFBK	Fri, Sep 4, 2020	0.00	0.00	0.00	11.22
3389	NASDAQ	CFBK	Thu, Sep 3, 2020	11.21	11.39	11.21	11.22
3388	NASDAQ	CFBK	Wed, Sep 2, 2020	11.07	11.80	11.02	11.10
3387	NASDAQ	CFBK	Tue, Sep 1, 2020	11.11	11.52	11.11	11.52
3386	NASDAQ	CFBK	Mon, Aug 31, 2020	11.45	11.82	11.00	11.00
3385	NASDAQ	CFBK	Fri, Aug 28, 2020	11.60	11.60	11.45	11.45
3384	NASDAQ	CFBK	Thu, Aug 27, 2020	11.04	11.05	11.04	11.05
3383	NASDAQ	CFBK	Wed, Aug 26, 2020	10.96	11.09	10.96	10.96
3382	NASDAQ	CFBK	Tue, Aug 25, 2020	10.76	11.18	10.71	10.85
3381	NASDAQ	CFBK	Mon, Aug 24, 2020	11.06	11.44	11.06	11.40
3380	NASDAQ	CFBK	Fri, Aug 21, 2020	11.50	11.50	11.37	11.37
3379	NASDAQ	CFBK	Thu, Aug 20, 2020	11.43	11.43	11.43	11.43
3378	NASDAQ	CFBK	Wed, Aug 19, 2020	11.50	11.70	11.14	11.35
3377	NASDAQ	CFBK	Tue, Aug 18, 2020	0.00	0.00	0.00	11.38
3376	NASDAQ	CFBK	Mon, Aug 17, 2020	11.89	11.89	11.33	11.38
3375	NASDAQ	CFBK	Fri, Aug 14, 2020	11.82	12.00	11.82	11.98
3374	NASDAQ	CFBK	Thu, Aug 13, 2020	11.65	11.89	11.64	11.85
3373	NASDAQ	CFBK	Wed, Aug 12, 2020	0.00	0.00	0.00	12.00
3372	NASDAQ	CFBK	Tue, Aug 11, 2020	11.30	12.00	11.24	12.00
3371	NASDAQ	CFBK	Mon, Aug 10, 2020	10.99	11.38	10.71	11.38
3370	NASDAQ	CFBK	Fri, Aug 7, 2020	10.98	11.00	10.90	10.99
3369	NASDAQ	CFBK	Thu, Aug 6, 2020	11.14	11.14	10.75	11.00
3368	NASDAQ	CFBK	Wed, Aug 5, 2020	0.00	0.00	0.00	10.63
3367	NASDAQ	CFBK	Tue, Aug 4, 2020	0.00	0.00	0.00	10.63
3366	NASDAQ	CFBK	Mon, Aug 3, 2020	0.00	0.00	0.00	10.63
3365	NASDAQ	CFBK	Fri, Jul 31, 2020	10.75	11.12	10.56	10.63
3364	NASDAQ	CFBK	Thu, Jul 30, 2020	10.88	11.00	10.75	10.75
3363	NASDAQ	CFBK	Wed, Jul 29, 2020	11.49	11.49	10.91	10.91
3362	NASDAQ	CFBK	Tue, Jul 28, 2020	10.50	11.00	10.50	10.75
3361	NASDAQ	CFBK	Mon, Jul 27, 2020	10.13	10.13	10.13	10.13
3360	NASDAQ	CFBK	Fri, Jul 24, 2020	0.00	0.00	0.00	10.22
3359	NASDAQ	CFBK	Thu, Jul 23, 2020	10.22	10.22	10.22	10.22
3358	NASDAQ	CFBK	Wed, Jul 22, 2020	10.22	10.44	10.22	10.37
3357	NASDAQ	CFBK	Tue, Jul 21, 2020	10.33	10.33	10.22	10.23
3356	NASDAQ	CFBK	Mon, Jul 20, 2020	10.27	10.44	10.23	10.44
3355	NASDAQ	CFBK	Fri, Jul 17, 2020	10.10	10.10	10.10	10.10
3354	NASDAQ	CFBK	Thu, Jul 16, 2020	0.00	0.00	0.00	10.02
3353	NASDAQ	CFBK	Wed, Jul 15, 2020	10.00	10.02	10.00	10.02
3352	NASDAQ	CFBK	Tue, Jul 14, 2020	10.00	10.00	10.00	10.00
3351	NASDAQ	CFBK	Mon, Jul 13, 2020	9.98	10.08	9.98	10.00
3350	NASDAQ	CFBK	Fri, Jul 10, 2020	10.20	10.20	10.02	10.02
3349	NASDAQ	CFBK	Thu, Jul 9, 2020	0.00	0.00	0.00	10.16
3348	NASDAQ	CFBK	Wed, Jul 8, 2020	10.17	10.17	10.02	10.16
3347	NASDAQ	CFBK	Tue, Jul 7, 2020	10.13	10.28	10.10	10.28
3346	NASDAQ	CFBK	Mon, Jul 6, 2020	10.44	10.44	10.12	10.30
3345	NASDAQ	CFBK	Thu, Jul 2, 2020	0.00	0.00	0.00	10.49
3344	NASDAQ	CFBK	Wed, Jul 1, 2020	9.88	10.49	9.88	10.49
3343	NASDAQ	CFBK	Tue, Jun 30, 2020	10.17	10.49	10.17	10.43
3342	NASDAQ	CFBK	Mon, Jun 29, 2020	9.82	10.41	9.82	10.03
3341	NASDAQ	CFBK	Fri, Jun 26, 2020	9.69	9.69	8.54	9.65
3340	NASDAQ	CFBK	Thu, Jun 25, 2020	9.68	9.96	9.68	9.90
3339	NASDAQ	CFBK	Wed, Jun 24, 2020	10.06	10.06	9.27	9.47
3338	NASDAQ	CFBK	Tue, Jun 23, 2020	10.25	10.45	9.77	9.85
3337	NASDAQ	CFBK	Mon, Jun 22, 2020	10.45	10.45	10.00	10.35
3336	NASDAQ	CFBK	Fri, Jun 19, 2020	10.67	10.67	10.10	10.47
3335	NASDAQ	CFBK	Thu, Jun 18, 2020	10.78	10.78	9.61	10.64
3334	NASDAQ	CFBK	Wed, Jun 17, 2020	9.91	10.61	9.90	10.52
3333	NASDAQ	CFBK	Tue, Jun 16, 2020	10.20	10.25	9.72	9.72
3332	NASDAQ	CFBK	Mon, Jun 15, 2020	10.00	10.10	10.00	10.09
3331	NASDAQ	CFBK	Fri, Jun 12, 2020	10.06	10.06	9.75	9.85
3330	NASDAQ	CFBK	Thu, Jun 11, 2020	10.85	10.85	10.02	10.02
3329	NASDAQ	CFBK	Wed, Jun 10, 2020	11.02	11.12	11.00	11.00
3328	NASDAQ	CFBK	Tue, Jun 9, 2020	10.99	11.22	10.99	11.10
3327	NASDAQ	CFBK	Mon, Jun 8, 2020	11.00	11.24	10.93	11.00
3326	NASDAQ	CFBK	Fri, Jun 5, 2020	11.00	11.00	10.83	11.00
3325	NASDAQ	CFBK	Thu, Jun 4, 2020	10.70	10.97	10.70	10.94
3324	NASDAQ	CFBK	Wed, Jun 3, 2020	0.00	0.00	0.00	10.71
3323	NASDAQ	CFBK	Tue, Jun 2, 2020	10.63	10.71	10.63	10.71
3322	NASDAQ	CFBK	Mon, Jun 1, 2020	10.51	10.68	10.40	10.40
3321	NASDAQ	CFBK	Fri, May 29, 2020	0.00	0.00	0.00	10.60
3320	NASDAQ	CFBK	Thu, May 28, 2020	10.51	10.69	10.25	10.60
3319	NASDAQ	CFBK	Wed, May 27, 2020	10.50	10.95	10.50	10.50
3318	NASDAQ	CFBK	Tue, May 26, 2020	10.68	10.68	10.56	10.56
3317	NASDAQ	CFBK	Fri, May 22, 2020	10.61	10.61	10.35	10.50
3316	NASDAQ	CFBK	Thu, May 21, 2020	10.50	10.94	10.50	10.55
3315	NASDAQ	CFBK	Wed, May 20, 2020	10.54	10.54	10.25	10.25
3314	NASDAQ	CFBK	Tue, May 19, 2020	10.00	10.13	9.99	10.10
3313	NASDAQ	CFBK	Mon, May 18, 2020	10.25	10.25	10.13	10.13
3312	NASDAQ	CFBK	Fri, May 15, 2020	9.98	9.98	9.86	9.86
3311	NASDAQ	CFBK	Thu, May 14, 2020	10.29	10.29	10.00	10.08
3310	NASDAQ	CFBK	Wed, May 13, 2020	10.30	10.30	9.66	9.66
3309	NASDAQ	CFBK	Tue, May 12, 2020	10.75	10.77	10.47	10.50
3308	NASDAQ	CFBK	Mon, May 11, 2020	10.30	11.20	10.30	10.44
3307	NASDAQ	CFBK	Fri, May 8, 2020	0.00	0.00	0.00	10.42
3306	NASDAQ	CFBK	Thu, May 7, 2020	11.00	11.91	10.26	10.42
3305	NASDAQ	CFBK	Wed, May 6, 2020	11.01	11.01	11.01	11.01
3304	NASDAQ	CFBK	Tue, May 5, 2020	10.93	11.09	10.93	11.09
3303	NASDAQ	CFBK	Mon, May 4, 2020	11.49	11.49	11.15	11.29
3302	NASDAQ	CFBK	Fri, May 1, 2020	11.55	11.65	11.42	11.44
3301	NASDAQ	CFBK	Thu, Apr 30, 2020	11.56	12.00	11.51	11.82
3300	NASDAQ	CFBK	Wed, Apr 29, 2020	11.00	11.73	10.97	11.72
3299	NASDAQ	CFBK	Tue, Apr 28, 2020	10.48	10.62	10.47	10.62
3298	NASDAQ	CFBK	Mon, Apr 27, 2020	10.25	10.40	10.08	10.08
3297	NASDAQ	CFBK	Fri, Apr 24, 2020	10.25	10.25	10.25	10.25
3296	NASDAQ	CFBK	Wed, Apr 22, 2020	0.00	0.00	0.00	10.20
3295	NASDAQ	CFBK	Tue, Apr 21, 2020	10.05	10.20	10.05	10.20
3294	NASDAQ	CFBK	Mon, Apr 20, 2020	10.25	10.25	10.25	10.25
3293	NASDAQ	CFBK	Fri, Apr 17, 2020	10.29	10.29	10.10	10.10
3292	NASDAQ	CFBK	Thu, Apr 16, 2020	10.39	10.45	10.15	10.15
3291	NASDAQ	CFBK	Wed, Apr 15, 2020	10.25	10.25	9.80	10.23
3290	NASDAQ	CFBK	Tue, Apr 14, 2020	10.37	10.37	9.93	10.13
3289	NASDAQ	CFBK	Mon, Apr 13, 2020	9.92	10.76	9.85	10.08
3288	NASDAQ	CFBK	Thu, Apr 9, 2020	9.84	10.26	9.84	10.19
3287	NASDAQ	CFBK	Wed, Apr 8, 2020	9.65	9.75	9.65	9.75
3286	NASDAQ	CFBK	Tue, Apr 7, 2020	9.89	9.90	9.52	9.70
3285	NASDAQ	CFBK	Mon, Apr 6, 2020	9.73	9.90	9.68	9.68
3284	NASDAQ	CFBK	Fri, Apr 3, 2020	9.83	10.00	9.83	9.90
3283	NASDAQ	CFBK	Thu, Apr 2, 2020	9.76	9.97	9.67	9.67
3282	NASDAQ	CFBK	Wed, Apr 1, 2020	10.00	10.05	10.00	10.00
3281	NASDAQ	CFBK	Tue, Mar 31, 2020	10.04	10.52	10.04	10.52
3280	NASDAQ	CFBK	Mon, Mar 30, 2020	9.91	9.92	9.91	9.92
3279	NASDAQ	CFBK	Fri, Mar 27, 2020	10.08	10.14	10.02	10.04
3278	NASDAQ	CFBK	Thu, Mar 26, 2020	10.50	11.00	10.50	11.00
3277	NASDAQ	CFBK	Wed, Mar 25, 2020	10.39	10.45	10.34	10.45
3276	NASDAQ	CFBK	Tue, Mar 24, 2020	10.02	10.20	10.02	10.20
3275	NASDAQ	CFBK	Mon, Mar 23, 2020	9.50	10.45	9.50	10.45
3274	NASDAQ	CFBK	Fri, Mar 20, 2020	9.63	10.74	9.63	10.73
3273	NASDAQ	CFBK	Thu, Mar 19, 2020	10.21	10.21	8.44	9.50
3272	NASDAQ	CFBK	Wed, Mar 18, 2020	10.50	10.61	10.31	10.31
3271	NASDAQ	CFBK	Tue, Mar 17, 2020	11.30	11.51	10.50	10.52
3270	NASDAQ	CFBK	Mon, Mar 16, 2020	11.00	11.60	10.73	10.95
3269	NASDAQ	CFBK	Fri, Mar 13, 2020	11.52	11.58	11.32	11.45
3268	NASDAQ	CFBK	Thu, Mar 12, 2020	11.41	11.66	11.40	11.40
3267	NASDAQ	CFBK	Wed, Mar 11, 2020	11.26	11.26	11.26	11.26
3266	NASDAQ	CFBK	Tue, Mar 10, 2020	12.26	12.26	11.67	11.67
3265	NASDAQ	CFBK	Mon, Mar 9, 2020	13.00	13.00	11.49	11.50
3264	NASDAQ	CFBK	Fri, Mar 6, 2020	13.51	13.52	13.00	13.00
3263	NASDAQ	CFBK	Thu, Mar 5, 2020	14.25	14.25	13.51	13.51
3262	NASDAQ	CFBK	Wed, Mar 4, 2020	13.53	14.75	13.52	14.75
3261	NASDAQ	CFBK	Tue, Mar 3, 2020	13.80	13.80	13.52	13.52
3260	NASDAQ	CFBK	Mon, Mar 2, 2020	14.01	14.01	13.56	13.61
3259	NASDAQ	CFBK	Fri, Feb 28, 2020	14.46	14.46	13.98	13.98
3258	NASDAQ	CFBK	Thu, Feb 27, 2020	14.33	14.35	14.26	14.31
3257	NASDAQ	CFBK	Wed, Feb 26, 2020	14.31	14.45	14.31	14.32
3256	NASDAQ	CFBK	Tue, Feb 25, 2020	14.37	14.47	14.31	14.31
3255	NASDAQ	CFBK	Mon, Feb 24, 2020	14.85	14.92	14.13	14.70
3254	NASDAQ	CFBK	Fri, Feb 21, 2020	15.00	15.00	14.85	14.85
3253	NASDAQ	CFBK	Thu, Feb 20, 2020	14.85	15.00	14.85	14.96
3252	NASDAQ	CFBK	Wed, Feb 19, 2020	14.94	15.00	14.85	14.91
3251	NASDAQ	CFBK	Tue, Feb 18, 2020	14.90	14.98	14.85	14.86
3250	NASDAQ	CFBK	Fri, Feb 14, 2020	14.97	14.97	14.97	14.97
3249	NASDAQ	CFBK	Thu, Feb 13, 2020	0.00	0.00	0.00	14.89
3248	NASDAQ	CFBK	Wed, Feb 12, 2020	0.00	0.00	0.00	14.89
3247	NASDAQ	CFBK	Tue, Feb 11, 2020	14.65	14.89	14.65	14.89
3246	NASDAQ	CFBK	Mon, Feb 10, 2020	0.00	0.00	0.00	14.73
3245	NASDAQ	CFBK	Fri, Feb 7, 2020	14.60	14.73	14.59	14.73
3244	NASDAQ	CFBK	Thu, Feb 6, 2020	14.49	14.75	14.48	14.59
3243	NASDAQ	CFBK	Wed, Feb 5, 2020	14.25	14.50	14.23	14.46
3242	NASDAQ	CFBK	Tue, Feb 4, 2020	14.13	14.33	14.13	14.27
3241	NASDAQ	CFBK	Mon, Feb 3, 2020	14.03	14.17	14.00	14.00
3240	NASDAQ	CFBK	Fri, Jan 31, 2020	13.94	14.10	13.94	14.10
3239	NASDAQ	CFBK	Thu, Jan 30, 2020	14.03	14.03	14.03	14.03
3238	NASDAQ	CFBK	Wed, Jan 29, 2020	14.01	14.01	14.01	14.01
3237	NASDAQ	CFBK	Tue, Jan 28, 2020	13.91	13.91	13.91	13.91
3236	NASDAQ	CFBK	Mon, Jan 27, 2020	14.19	14.20	13.91	13.91
3235	NASDAQ	CFBK	Fri, Jan 24, 2020	0.00	0.00	0.00	14.19
3234	NASDAQ	CFBK	Thu, Jan 23, 2020	0.00	0.00	0.00	14.19
3233	NASDAQ	CFBK	Wed, Jan 22, 2020	14.15	14.19	14.15	14.19
3232	NASDAQ	CFBK	Tue, Jan 21, 2020	13.91	14.06	13.91	14.06
3231	NASDAQ	CFBK	Fri, Jan 17, 2020	14.06	14.06	13.99	13.99
3230	NASDAQ	CFBK	Thu, Jan 16, 2020	14.01	14.01	14.01	14.01
3229	NASDAQ	CFBK	Wed, Jan 15, 2020	0.00	0.00	0.00	14.14
3228	NASDAQ	CFBK	Tue, Jan 14, 2020	14.14	14.14	14.14	14.14
3227	NASDAQ	CFBK	Mon, Jan 13, 2020	14.04	14.10	14.04	14.05
3226	NASDAQ	CFBK	Fri, Jan 10, 2020	14.00	14.12	14.00	14.06
3225	NASDAQ	CFBK	Thu, Jan 9, 2020	14.10	14.10	14.04	14.06
3224	NASDAQ	CFBK	Wed, Jan 8, 2020	0.00	0.00	0.00	14.10
3223	NASDAQ	CFBK	Tue, Jan 7, 2020	14.14	14.14	14.10	14.10
3222	NASDAQ	CFBK	Mon, Jan 6, 2020	14.00	14.05	13.92	14.05
3221	NASDAQ	CFBK	Fri, Jan 3, 2020	13.91	13.91	13.91	13.91
3220	NASDAQ	CFBK	Thu, Jan 2, 2020	0.00	0.00	0.00	13.95
3219	NASDAQ	CFBK	Tue, Dec 31, 2019	14.17	14.17	13.95	13.95
3218	NASDAQ	CFBK	Mon, Dec 30, 2019	13.99	14.09	13.99	14.00
3217	NASDAQ	CFBK	Fri, Dec 27, 2019	13.98	14.07	13.98	14.06
3216	NASDAQ	CFBK	Thu, Dec 26, 2019	13.99	14.00	13.92	13.99
3215	NASDAQ	CFBK	Tue, Dec 24, 2019	13.80	14.00	13.80	13.99
3214	NASDAQ	CFBK	Mon, Dec 23, 2019	13.70	13.83	13.54	13.83
3213	NASDAQ	CFBK	Fri, Dec 20, 2019	13.77	13.79	13.70	13.70
3212	NASDAQ	CFBK	Thu, Dec 19, 2019	13.80	13.92	13.75	13.75
3211	NASDAQ	CFBK	Wed, Dec 18, 2019	13.70	13.84	13.70	13.80
3210	NASDAQ	CFBK	Tue, Dec 17, 2019	13.75	13.75	13.70	13.75
3209	NASDAQ	CFBK	Mon, Dec 16, 2019	13.83	13.83	13.70	13.70
3208	NASDAQ	CFBK	Fri, Dec 13, 2019	13.75	13.77	13.73	13.73
3207	NASDAQ	CFBK	Thu, Dec 12, 2019	13.73	13.78	13.72	13.77
3206	NASDAQ	CFBK	Wed, Dec 11, 2019	13.78	13.78	13.26	13.72
3205	NASDAQ	CFBK	Tue, Dec 10, 2019	0.00	0.00	0.00	13.84
3204	NASDAQ	CFBK	Mon, Dec 9, 2019	13.75	13.85	13.75	13.84
3203	NASDAQ	CFBK	Fri, Dec 6, 2019	13.85	13.93	13.75	13.75
3202	NASDAQ	CFBK	Thu, Dec 5, 2019	13.75	13.85	13.75	13.76
3201	NASDAQ	CFBK	Wed, Dec 4, 2019	13.85	13.85	13.75	13.75
3200	NASDAQ	CFBK	Tue, Dec 3, 2019	13.75	13.85	13.75	13.85
3199	NASDAQ	CFBK	Mon, Dec 2, 2019	13.98	13.98	13.76	13.85
3198	NASDAQ	CFBK	Fri, Nov 29, 2019	13.91	13.91	13.91	13.91
3197	NASDAQ	CFBK	Wed, Nov 27, 2019	13.96	13.96	13.69	13.84
3196	NASDAQ	CFBK	Tue, Nov 26, 2019	13.75	13.75	13.75	13.75
3195	NASDAQ	CFBK	Mon, Nov 25, 2019	13.57	13.75	13.57	13.75
3194	NASDAQ	CFBK	Fri, Nov 22, 2019	13.64	13.70	13.47	13.70
3193	NASDAQ	CFBK	Thu, Nov 21, 2019	13.59	13.59	13.59	13.59
3192	NASDAQ	CFBK	Wed, Nov 20, 2019	13.34	13.64	13.28	13.28
3191	NASDAQ	CFBK	Tue, Nov 19, 2019	0.00	0.00	0.00	13.58
3190	NASDAQ	CFBK	Mon, Nov 18, 2019	13.34	13.60	13.34	13.58
3189	NASDAQ	CFBK	Fri, Nov 15, 2019	13.64	13.64	13.38	13.50
3188	NASDAQ	CFBK	Thu, Nov 14, 2019	13.61	13.61	13.61	13.61
3187	NASDAQ	CFBK	Wed, Nov 13, 2019	0.00	0.00	0.00	13.69
3186	NASDAQ	CFBK	Tue, Nov 12, 2019	0.00	0.00	0.00	13.69
3185	NASDAQ	CFBK	Mon, Nov 11, 2019	13.63	13.69	13.63	13.69
3184	NASDAQ	CFBK	Fri, Nov 8, 2019	13.62	13.62	13.49	13.49
3183	NASDAQ	CFBK	Thu, Nov 7, 2019	13.59	13.59	13.26	13.40
3182	NASDAQ	CFBK	Wed, Nov 6, 2019	0.00	0.00	0.00	13.59
3181	NASDAQ	CFBK	Tue, Nov 5, 2019	13.70	13.70	13.59	13.59
3180	NASDAQ	CFBK	Mon, Nov 4, 2019	13.66	13.71	13.61	13.61
3179	NASDAQ	CFBK	Fri, Nov 1, 2019	13.20	13.31	13.03	13.31
3178	NASDAQ	CFBK	Thu, Oct 31, 2019	13.25	13.59	13.25	13.30
3177	NASDAQ	CFBK	Wed, Oct 30, 2019	13.00	13.25	13.00	13.25
3176	NASDAQ	CFBK	Tue, Oct 29, 2019	13.15	13.20	12.75	13.04
3175	NASDAQ	CFBK	Mon, Oct 28, 2019	13.05	13.17	13.05	13.15
3174	NASDAQ	CFBK	Fri, Oct 25, 2019	0.00	0.00	0.00	13.05
3173	NASDAQ	CFBK	Thu, Oct 24, 2019	12.98	13.05	12.91	13.05
3172	NASDAQ	CFBK	Wed, Oct 23, 2019	12.99	12.99	12.72	12.95
3171	NASDAQ	CFBK	Tue, Oct 22, 2019	12.99	13.00	12.96	12.96
3170	NASDAQ	CFBK	Mon, Oct 21, 2019	12.50	13.05	12.50	13.00
3169	NASDAQ	CFBK	Thu, Oct 17, 2019	12.25	12.55	12.19	12.55
3168	NASDAQ	CFBK	Wed, Oct 16, 2019	11.91	12.17	11.91	12.17
3167	NASDAQ	CFBK	Tue, Oct 15, 2019	12.14	12.18	12.00	12.15
3166	NASDAQ	CFBK	Mon, Oct 14, 2019	12.11	12.15	12.11	12.15
3165	NASDAQ	CFBK	Fri, Oct 11, 2019	12.12	12.20	12.05	12.05
3164	NASDAQ	CFBK	Thu, Oct 10, 2019	12.45	12.46	11.76	12.15
3163	NASDAQ	CFBK	Wed, Oct 9, 2019	12.30	12.30	12.30	12.30
3162	NASDAQ	CFBK	Tue, Oct 8, 2019	12.39	12.39	12.39	12.39
3161	NASDAQ	CFBK	Mon, Oct 7, 2019	12.37	12.37	12.30	12.30
3160	NASDAQ	CFBK	Fri, Oct 4, 2019	0.00	0.00	0.00	12.39
3159	NASDAQ	CFBK	Thu, Oct 3, 2019	12.47	12.47	12.30	12.39
3158	NASDAQ	CFBK	Wed, Oct 2, 2019	12.32	12.49	12.30	12.30
3157	NASDAQ	CFBK	Tue, Oct 1, 2019	12.50	12.50	12.33	12.46
3156	NASDAQ	CFBK	Mon, Sep 30, 2019	12.45	12.46	12.45	12.45
3155	NASDAQ	CFBK	Fri, Sep 27, 2019	12.38	12.49	12.30	12.42
3154	NASDAQ	CFBK	Thu, Sep 26, 2019	0.00	0.00	0.00	12.30
3153	NASDAQ	CFBK	Wed, Sep 25, 2019	12.44	12.47	12.30	12.30
3152	NASDAQ	CFBK	Tue, Sep 24, 2019	12.33	12.40	12.30	12.37
3151	NASDAQ	CFBK	Mon, Sep 23, 2019	12.39	12.39	12.32	12.35
3150	NASDAQ	CFBK	Fri, Sep 20, 2019	12.12	12.50	12.12	12.50
3149	NASDAQ	CFBK	Thu, Sep 19, 2019	11.84	12.22	11.84	12.10
3148	NASDAQ	CFBK	Wed, Sep 18, 2019	11.75	12.00	11.75	11.84
3147	NASDAQ	CFBK	Tue, Sep 17, 2019	11.67	12.20	11.67	12.18
3146	NASDAQ	CFBK	Mon, Sep 16, 2019	12.00	12.00	12.00	12.00
3145	NASDAQ	CFBK	Fri, Sep 13, 2019	12.09	12.16	12.09	12.16
3144	NASDAQ	CFBK	Thu, Sep 12, 2019	12.12	12.18	12.01	12.18
3143	NASDAQ	CFBK	Wed, Sep 11, 2019	11.80	12.14	11.80	12.14
3142	NASDAQ	CFBK	Tue, Sep 10, 2019	11.69	12.03	11.69	12.00
3141	NASDAQ	CFBK	Mon, Sep 9, 2019	12.00	12.12	11.77	11.77
3140	NASDAQ	CFBK	Fri, Sep 6, 2019	11.85	12.00	11.85	12.00
3139	NASDAQ	CFBK	Thu, Sep 5, 2019	11.70	11.99	11.69	11.99
3138	NASDAQ	CFBK	Wed, Sep 4, 2019	11.90	12.11	11.71	12.11
3137	NASDAQ	CFBK	Tue, Sep 3, 2019	12.10	12.10	11.67	11.72
3136	NASDAQ	CFBK	Fri, Aug 30, 2019	0.00	0.00	0.00	11.86
3135	NASDAQ	CFBK	Thu, Aug 29, 2019	11.77	11.86	11.77	11.86
3134	NASDAQ	CFBK	Wed, Aug 28, 2019	11.81	11.85	11.81	11.81
3133	NASDAQ	CFBK	Tue, Aug 27, 2019	11.86	11.91	11.86	11.86
3132	NASDAQ	CFBK	Mon, Aug 26, 2019	11.94	12.06	11.91	11.91
3131	NASDAQ	CFBK	Fri, Aug 23, 2019	12.02	12.02	11.93	12.00
3130	NASDAQ	CFBK	Thu, Aug 22, 2019	11.99	11.99	11.92	11.92
3129	NASDAQ	CFBK	Wed, Aug 21, 2019	12.06	12.10	12.00	12.00
3128	NASDAQ	CFBK	Tue, Aug 20, 2019	12.18	12.18	12.18	12.18
3127	NASDAQ	CFBK	Mon, Aug 19, 2019	0.00	0.00	0.00	12.00
3126	NASDAQ	CFBK	Fri, Aug 16, 2019	12.00	12.00	12.00	12.00
3125	NASDAQ	CFBK	Thu, Aug 15, 2019	12.05	12.05	12.00	12.00
3124	NASDAQ	CFBK	Wed, Aug 14, 2019	12.19	12.25	11.91	12.00
3123	NASDAQ	CFBK	Tue, Aug 13, 2019	12.18	12.25	12.15	12.21
3122	NASDAQ	CFBK	Mon, Aug 12, 2019	12.27	12.35	12.17	12.17
3121	NASDAQ	CFBK	Fri, Aug 9, 2019	12.02	12.17	12.00	12.13
3120	NASDAQ	CFBK	Thu, Aug 8, 2019	12.50	12.50	12.02	12.02
3119	NASDAQ	CFBK	Wed, Aug 7, 2019	12.00	12.19	11.96	12.19
3118	NASDAQ	CFBK	Tue, Aug 6, 2019	12.00	12.14	12.00	12.06
3117	NASDAQ	CFBK	Mon, Aug 5, 2019	12.31	12.31	12.01	12.01
3116	NASDAQ	CFBK	Fri, Aug 2, 2019	12.23	12.34	12.23	12.34
3115	NASDAQ	CFBK	Thu, Aug 1, 2019	12.49	12.49	12.15	12.15
3114	NASDAQ	CFBK	Wed, Jul 31, 2019	12.12	12.65	12.12	12.20
3113	NASDAQ	CFBK	Tue, Jul 30, 2019	12.02	12.25	12.00	12.15
3112	NASDAQ	CFBK	Mon, Jul 29, 2019	12.00	12.25	12.00	12.00
3111	NASDAQ	CFBK	Fri, Jul 26, 2019	11.96	12.15	11.96	12.05
3110	NASDAQ	CFBK	Thu, Jul 25, 2019	0.00	0.00	0.00	12.00
3109	NASDAQ	CFBK	Tue, Jul 23, 2019	12.09	12.09	12.00	12.00
3108	NASDAQ	CFBK	Mon, Jul 22, 2019	0.00	0.00	0.00	12.17
3107	NASDAQ	CFBK	Fri, Jul 19, 2019	0.00	0.00	0.00	12.17
3106	NASDAQ	CFBK	Thu, Jul 18, 2019	12.17	12.19	12.08	12.17
3105	NASDAQ	CFBK	Wed, Jul 17, 2019	12.05	12.10	12.05	12.10
3104	NASDAQ	CFBK	Tue, Jul 16, 2019	11.96	12.09	11.95	12.09
3103	NASDAQ	CFBK	Mon, Jul 15, 2019	0.00	0.00	0.00	11.96
3102	NASDAQ	CFBK	Fri, Jul 12, 2019	12.23	12.23	11.96	11.96
3101	NASDAQ	CFBK	Thu, Jul 11, 2019	12.14	12.14	12.10	12.10
3100	NASDAQ	CFBK	Wed, Jul 10, 2019	12.11	12.16	11.96	12.10
3099	NASDAQ	CFBK	Tue, Jul 9, 2019	0.00	0.00	0.00	12.05
3098	NASDAQ	CFBK	Mon, Jul 8, 2019	0.00	0.00	0.00	12.05
3097	NASDAQ	CFBK	Fri, Jul 5, 2019	11.98	12.05	11.98	12.05
3096	NASDAQ	CFBK	Wed, Jul 3, 2019	0.00	0.00	0.00	12.00
3095	NASDAQ	CFBK	Tue, Jul 2, 2019	12.00	12.00	12.00	12.00
3094	NASDAQ	CFBK	Mon, Jul 1, 2019	12.00	12.06	11.96	11.97
3093	NASDAQ	CFBK	Fri, Jun 28, 2019	11.90	12.05	11.89	12.04
3092	NASDAQ	CFBK	Thu, Jun 27, 2019	11.88	11.91	11.87	11.87
3091	NASDAQ	CFBK	Wed, Jun 26, 2019	11.99	12.20	11.87	11.87
3090	NASDAQ	CFBK	Tue, Jun 25, 2019	11.94	11.94	11.94	11.94
3089	NASDAQ	CFBK	Mon, Jun 24, 2019	12.00	12.13	12.00	12.06
3088	NASDAQ	CFBK	Fri, Jun 21, 2019	12.09	12.11	12.01	12.01
3087	NASDAQ	CFBK	Thu, Jun 20, 2019	12.06	12.13	12.01	12.10
3086	NASDAQ	CFBK	Wed, Jun 19, 2019	12.12	12.16	12.01	12.09
3085	NASDAQ	CFBK	Tue, Jun 18, 2019	12.27	12.55	11.86	12.01
3084	NASDAQ	CFBK	Mon, Jun 17, 2019	12.60	12.60	12.28	12.28
3083	NASDAQ	CFBK	Fri, Jun 14, 2019	12.49	12.49	12.37	12.43
3082	NASDAQ	CFBK	Wed, Jun 12, 2019	12.35	12.35	12.26	12.28
3081	NASDAQ	CFBK	Tue, Jun 11, 2019	12.27	12.38	12.26	12.30
3080	NASDAQ	CFBK	Mon, Jun 10, 2019	12.12	12.39	12.12	12.37
3079	NASDAQ	CFBK	Fri, Jun 7, 2019	12.28	12.30	12.27	12.30
3078	NASDAQ	CFBK	Thu, Jun 6, 2019	12.36	12.36	11.90	12.30
3077	NASDAQ	CFBK	Wed, Jun 5, 2019	12.43	12.43	12.42	12.42
3076	NASDAQ	CFBK	Tue, Jun 4, 2019	12.50	12.51	12.41	12.41
3075	NASDAQ	CFBK	Mon, Jun 3, 2019	12.40	12.64	12.40	12.64
3074	NASDAQ	CFBK	Fri, May 31, 2019	12.46	12.46	12.41	12.41
3073	NASDAQ	CFBK	Thu, May 30, 2019	0.00	0.00	0.00	12.45
3072	NASDAQ	CFBK	Wed, May 29, 2019	12.45	12.45	12.45	12.45
3071	NASDAQ	CFBK	Tue, May 28, 2019	12.46	12.47	12.46	12.47
3070	NASDAQ	CFBK	Fri, May 24, 2019	12.45	12.45	12.42	12.42
3069	NASDAQ	CFBK	Thu, May 23, 2019	0.00	0.00	0.00	12.62
3068	NASDAQ	CFBK	Wed, May 22, 2019	12.62	12.62	12.62	12.62
3067	NASDAQ	CFBK	Tue, May 21, 2019	12.62	12.66	12.62	12.66
3066	NASDAQ	CFBK	Mon, May 20, 2019	0.00	0.00	0.00	12.68
3065	NASDAQ	CFBK	Fri, May 17, 2019	12.63	12.68	12.63	12.68
3064	NASDAQ	CFBK	Thu, May 16, 2019	0.00	0.00	0.00	12.57
3063	NASDAQ	CFBK	Wed, May 15, 2019	12.57	12.57	12.57	12.57
3062	NASDAQ	CFBK	Tue, May 14, 2019	0.00	0.00	0.00	12.71
3061	NASDAQ	CFBK	Mon, May 13, 2019	12.56	12.73	12.56	12.71
3060	NASDAQ	CFBK	Fri, May 10, 2019	12.55	12.60	12.52	12.60
3059	NASDAQ	CFBK	Thu, May 9, 2019	12.60	12.74	12.49	12.67
3058	NASDAQ	CFBK	Wed, May 8, 2019	12.60	12.60	12.28	12.50
3057	NASDAQ	CFBK	Tue, May 7, 2019	12.58	12.60	12.55	12.55
3056	NASDAQ	CFBK	Mon, May 6, 2019	12.62	12.72	12.53	12.53
3055	NASDAQ	CFBK	Fri, May 3, 2019	12.75	12.75	12.59	12.62
3054	NASDAQ	CFBK	Thu, May 2, 2019	12.57	12.68	12.57	12.68
3053	NASDAQ	CFBK	Wed, May 1, 2019	12.51	12.63	12.51	12.62
3052	NASDAQ	CFBK	Tue, Apr 30, 2019	12.50	12.60	12.50	12.60
3051	NASDAQ	CFBK	Mon, Apr 29, 2019	12.50	12.50	12.50	12.50
3050	NASDAQ	CFBK	Fri, Apr 26, 2019	12.46	12.46	12.45	12.45
3049	NASDAQ	CFBK	Thu, Apr 25, 2019	12.50	12.50	12.44	12.49
3048	NASDAQ	CFBK	Wed, Apr 24, 2019	12.60	12.65	12.50	12.50
3047	NASDAQ	CFBK	Tue, Apr 23, 2019	12.44	12.44	12.44	12.44
3046	NASDAQ	CFBK	Mon, Apr 22, 2019	12.52	12.52	12.52	12.52
3045	NASDAQ	CFBK	Thu, Apr 18, 2019	12.52	12.54	12.52	12.54
3044	NASDAQ	CFBK	Wed, Apr 17, 2019	12.52	12.52	12.52	12.52
3043	NASDAQ	CFBK	Tue, Apr 16, 2019	12.57	12.57	12.54	12.55
3042	NASDAQ	CFBK	Mon, Apr 15, 2019	12.85	12.85	12.57	12.57
3041	NASDAQ	CFBK	Fri, Apr 12, 2019	0.00	0.00	0.00	12.65
3040	NASDAQ	CFBK	Thu, Apr 11, 2019	12.65	12.65	12.65	12.65
3039	NASDAQ	CFBK	Wed, Apr 10, 2019	12.57	12.57	12.57	12.57
3038	NASDAQ	CFBK	Tue, Apr 9, 2019	12.75	12.75	12.75	12.75
3037	NASDAQ	CFBK	Mon, Apr 8, 2019	0.00	0.00	0.00	12.51
3036	NASDAQ	CFBK	Fri, Apr 5, 2019	12.87	12.87	12.51	12.51
3035	NASDAQ	CFBK	Thu, Apr 4, 2019	12.86	12.87	12.46	12.86
3034	NASDAQ	CFBK	Wed, Apr 3, 2019	12.95	12.95	12.85	12.85
3033	NASDAQ	CFBK	Tue, Apr 2, 2019	12.89	12.89	12.83	12.85
3032	NASDAQ	CFBK	Mon, Apr 1, 2019	12.88	12.88	12.82	12.82
3031	NASDAQ	CFBK	Fri, Mar 29, 2019	12.90	12.95	12.82	12.82
3030	NASDAQ	CFBK	Thu, Mar 28, 2019	12.72	12.90	12.72	12.73
3029	NASDAQ	CFBK	Wed, Mar 27, 2019	12.80	12.80	12.80	12.80
3028	NASDAQ	CFBK	Tue, Mar 26, 2019	12.47	12.94	12.47	12.94
3027	NASDAQ	CFBK	Mon, Mar 25, 2019	13.15	13.15	13.15	13.15
3026	NASDAQ	CFBK	Fri, Mar 22, 2019	13.13	13.13	12.52	12.52
3025	NASDAQ	CFBK	Thu, Mar 21, 2019	0.00	0.00	0.00	13.30
3024	NASDAQ	CFBK	Wed, Mar 20, 2019	13.06	13.30	13.06	13.30
3023	NASDAQ	CFBK	Tue, Mar 19, 2019	12.84	12.97	12.81	12.87
3022	NASDAQ	CFBK	Mon, Mar 18, 2019	0.00	0.00	0.00	12.85
3021	NASDAQ	CFBK	Fri, Mar 15, 2019	13.29	13.29	12.77	12.85
3020	NASDAQ	CFBK	Thu, Mar 14, 2019	12.87	12.87	12.77	12.77
3019	NASDAQ	CFBK	Wed, Mar 13, 2019	12.87	12.91	12.77	12.77
3018	NASDAQ	CFBK	Tue, Mar 12, 2019	12.87	12.87	12.87	12.87
3017	NASDAQ	CFBK	Mon, Mar 11, 2019	13.10	13.10	13.10	13.10
3016	NASDAQ	CFBK	Fri, Mar 8, 2019	13.25	13.50	13.10	13.10
3015	NASDAQ	CFBK	Thu, Mar 7, 2019	12.88	12.88	12.88	12.88
3014	NASDAQ	CFBK	Wed, Mar 6, 2019	12.94	12.94	12.94	12.94
3013	NASDAQ	CFBK	Tue, Mar 5, 2019	13.13	13.13	13.13	13.13
3012	NASDAQ	CFBK	Mon, Mar 4, 2019	13.02	13.02	12.76	12.76
3011	NASDAQ	CFBK	Fri, Mar 1, 2019	12.83	12.83	12.83	12.83
3010	NASDAQ	CFBK	Thu, Feb 28, 2019	12.77	12.77	12.77	12.77
3009	NASDAQ	CFBK	Wed, Feb 27, 2019	12.81	12.81	12.81	12.81
3008	NASDAQ	CFBK	Tue, Feb 26, 2019	12.78	12.78	12.78	12.78
3007	NASDAQ	CFBK	Mon, Feb 25, 2019	12.72	12.74	12.71	12.73
3006	NASDAQ	CFBK	Fri, Feb 22, 2019	12.85	12.85	12.71	12.73
3005	NASDAQ	CFBK	Thu, Feb 21, 2019	12.99	13.00	12.75	12.75
3004	NASDAQ	CFBK	Wed, Feb 20, 2019	12.75	13.01	12.71	12.71
3003	NASDAQ	CFBK	Tue, Feb 19, 2019	12.95	13.16	12.75	12.75
3002	NASDAQ	CFBK	Fri, Feb 15, 2019	12.70	13.00	12.70	12.90
3001	NASDAQ	CFBK	Thu, Feb 14, 2019	12.95	12.95	12.63	12.63
3000	NASDAQ	CFBK	Wed, Feb 13, 2019	0.00	0.00	0.00	12.69
2999	NASDAQ	CFBK	Tue, Feb 12, 2019	12.69	12.69	12.69	12.69
2998	NASDAQ	CFBK	Mon, Feb 11, 2019	13.00	13.00	12.86	12.86
2997	NASDAQ	CFBK	Fri, Feb 8, 2019	13.00	13.00	13.00	13.00
2996	NASDAQ	CFBK	Thu, Feb 7, 2019	12.95	12.95	12.95	12.95
2995	NASDAQ	CFBK	Wed, Feb 6, 2019	0.00	0.00	0.00	12.86
2994	NASDAQ	CFBK	Tue, Feb 5, 2019	12.98	12.98	12.86	12.86
2993	NASDAQ	CFBK	Mon, Feb 4, 2019	12.57	12.63	12.57	12.63
2992	NASDAQ	CFBK	Fri, Feb 1, 2019	0.00	0.00	0.00	12.67
2991	NASDAQ	CFBK	Thu, Jan 31, 2019	12.72	12.72	12.66	12.67
2990	NASDAQ	CFBK	Wed, Jan 30, 2019	12.69	12.69	12.69	12.69
2989	NASDAQ	CFBK	Tue, Jan 29, 2019	12.76	12.76	12.76	12.76
2988	NASDAQ	CFBK	Mon, Jan 28, 2019	12.53	12.53	12.53	12.53
2987	NASDAQ	CFBK	Fri, Jan 25, 2019	12.39	12.85	12.39	12.73
2986	NASDAQ	CFBK	Thu, Jan 24, 2019	12.39	12.48	12.39	12.48
2985	NASDAQ	CFBK	Wed, Jan 23, 2019	12.40	12.40	12.40	12.40
2984	NASDAQ	CFBK	Tue, Jan 22, 2019	12.80	12.80	12.25	12.26
2983	NASDAQ	CFBK	Fri, Jan 18, 2019	12.20	12.87	12.12	12.83
2982	NASDAQ	CFBK	Thu, Jan 17, 2019	12.22	12.22	12.12	12.12
2981	NASDAQ	CFBK	Wed, Jan 16, 2019	12.22	12.22	12.22	12.22
2980	NASDAQ	CFBK	Tue, Jan 15, 2019	12.14	12.14	12.14	12.14
2979	NASDAQ	CFBK	Mon, Jan 14, 2019	0.00	0.00	0.00	12.10
2978	NASDAQ	CFBK	Fri, Jan 11, 2019	12.13	12.13	12.10	12.10
2977	NASDAQ	CFBK	Thu, Jan 10, 2019	0.00	0.00	0.00	12.15
2976	NASDAQ	CFBK	Wed, Jan 9, 2019	12.22	12.22	12.12	12.15
2975	NASDAQ	CFBK	Tue, Jan 8, 2019	0.00	0.00	0.00	12.25
2974	NASDAQ	CFBK	Mon, Jan 7, 2019	12.25	12.25	12.25	12.25
2973	NASDAQ	CFBK	Fri, Jan 4, 2019	11.95	13.08	11.95	12.21
2972	NASDAQ	CFBK	Thu, Jan 3, 2019	11.68	12.04	11.67	11.99
2971	NASDAQ	CFBK	Wed, Jan 2, 2019	11.72	11.80	11.72	11.80
2970	NASDAQ	CFBK	Mon, Dec 31, 2018	12.00	12.00	11.34	11.69
2969	NASDAQ	CFBK	Fri, Dec 28, 2018	10.82	12.41	10.62	12.00
2968	NASDAQ	CFBK	Thu, Dec 27, 2018	10.96	10.96	10.67	10.70
2967	NASDAQ	CFBK	Wed, Dec 26, 2018	10.90	10.90	10.64	10.68
2966	NASDAQ	CFBK	Mon, Dec 24, 2018	10.92	11.21	10.92	10.94
2965	NASDAQ	CFBK	Fri, Dec 21, 2018	11.00	11.00	10.82	10.90
2964	NASDAQ	CFBK	Thu, Dec 20, 2018	11.60	11.63	10.95	11.32
2963	NASDAQ	CFBK	Wed, Dec 19, 2018	12.07	12.24	10.98	11.70
2962	NASDAQ	CFBK	Tue, Dec 18, 2018	13.45	13.45	11.00	12.03
2961	NASDAQ	CFBK	Mon, Dec 17, 2018	13.70	13.74	13.20	13.20
2960	NASDAQ	CFBK	Fri, Dec 14, 2018	13.70	13.75	13.70	13.75
2959	NASDAQ	CFBK	Thu, Dec 13, 2018	13.70	13.70	13.70	13.70
2958	NASDAQ	CFBK	Tue, Dec 11, 2018	0.00	0.00	0.00	13.77
2957	NASDAQ	CFBK	Mon, Dec 10, 2018	13.70	13.77	13.70	13.77
2956	NASDAQ	CFBK	Fri, Dec 7, 2018	13.85	13.95	13.85	13.95
2955	NASDAQ	CFBK	Thu, Dec 6, 2018	13.70	13.77	13.70	13.70
2954	NASDAQ	CFBK	Tue, Dec 4, 2018	13.70	13.77	13.70	13.77
2953	NASDAQ	CFBK	Mon, Dec 3, 2018	13.93	13.93	13.75	13.75
2952	NASDAQ	CFBK	Fri, Nov 30, 2018	13.72	13.75	13.70	13.70
2951	NASDAQ	CFBK	Thu, Nov 29, 2018	13.70	13.72	13.70	13.72
2950	NASDAQ	CFBK	Wed, Nov 28, 2018	13.65	13.72	13.65	13.72
2949	NASDAQ	CFBK	Tue, Nov 27, 2018	13.62	13.65	13.58	13.65
2948	NASDAQ	CFBK	Mon, Nov 26, 2018	13.57	13.59	13.54	13.59
2947	NASDAQ	CFBK	Fri, Nov 23, 2018	13.70	13.70	13.70	13.70
2946	NASDAQ	CFBK	Wed, Nov 21, 2018	13.84	13.84	13.70	13.70
2945	NASDAQ	CFBK	Tue, Nov 20, 2018	13.70	13.80	13.70	13.80
2944	NASDAQ	CFBK	Mon, Nov 19, 2018	13.70	13.70	13.70	13.70
2943	NASDAQ	CFBK	Fri, Nov 16, 2018	14.02	14.02	13.70	13.70
2942	NASDAQ	CFBK	Thu, Nov 15, 2018	0.00	0.00	0.00	13.71
2941	NASDAQ	CFBK	Wed, Nov 14, 2018	13.70	13.71	13.65	13.71
2940	NASDAQ	CFBK	Tue, Nov 13, 2018	13.30	13.50	13.30	13.50
2939	NASDAQ	CFBK	Mon, Nov 12, 2018	13.27	13.27	13.27	13.27
2938	NASDAQ	CFBK	Fri, Nov 9, 2018	0.00	0.00	0.00	13.20
2937	NASDAQ	CFBK	Thu, Nov 8, 2018	13.35	13.35	13.15	13.20
2936	NASDAQ	CFBK	Wed, Nov 7, 2018	0.00	0.00	0.00	13.36
2935	NASDAQ	CFBK	Tue, Nov 6, 2018	13.36	13.36	13.36	13.36
2934	NASDAQ	CFBK	Mon, Nov 5, 2018	13.22	13.70	13.22	13.35
2933	NASDAQ	CFBK	Fri, Nov 2, 2018	13.44	13.44	13.19	13.22
2932	NASDAQ	CFBK	Thu, Nov 1, 2018	13.35	13.35	13.28	13.28
2931	NASDAQ	CFBK	Wed, Oct 31, 2018	13.21	13.31	13.21	13.22
2930	NASDAQ	CFBK	Tue, Oct 30, 2018	13.20	13.36	13.12	13.30
2929	NASDAQ	CFBK	Mon, Oct 29, 2018	13.31	13.31	13.31	13.31
2928	NASDAQ	CFBK	Fri, Oct 26, 2018	13.25	13.25	13.25	13.25
2927	NASDAQ	CFBK	Thu, Oct 25, 2018	13.23	13.50	13.23	13.50
2926	NASDAQ	CFBK	Wed, Oct 24, 2018	13.56	13.56	13.56	13.56
2925	NASDAQ	CFBK	Tue, Oct 23, 2018	13.52	13.64	13.52	13.60
2924	NASDAQ	CFBK	Mon, Oct 22, 2018	14.02	14.10	13.25	13.70
2923	NASDAQ	CFBK	Fri, Oct 19, 2018	13.30	14.12	13.30	14.12
2922	NASDAQ	CFBK	Thu, Oct 18, 2018	14.28	14.33	13.20	13.20
2921	NASDAQ	CFBK	Wed, Oct 17, 2018	14.35	14.37	14.30	14.30
2920	NASDAQ	CFBK	Tue, Oct 16, 2018	14.00	14.50	14.00	14.50
2919	NASDAQ	CFBK	Mon, Oct 15, 2018	14.05	14.26	13.90	13.90
2918	NASDAQ	CFBK	Fri, Oct 12, 2018	14.33	14.33	14.14	14.15
2917	NASDAQ	CFBK	Thu, Oct 11, 2018	14.47	14.58	14.40	14.58
2916	NASDAQ	CFBK	Wed, Oct 10, 2018	14.78	14.78	14.71	14.71
2915	NASDAQ	CFBK	Tue, Oct 9, 2018	14.55	14.99	14.55	14.80
2914	NASDAQ	CFBK	Mon, Oct 8, 2018	14.74	14.74	14.31	14.55
2913	NASDAQ	CFBK	Fri, Oct 5, 2018	0.00	0.00	0.00	14.63
2912	NASDAQ	CFBK	Thu, Oct 4, 2018	14.63	14.63	14.63	14.63
2911	NASDAQ	CFBK	Wed, Oct 3, 2018	14.65	14.86	14.34	14.55
2910	NASDAQ	CFBK	Tue, Oct 2, 2018	15.20	15.51	14.17	14.65
2909	NASDAQ	CFBK	Mon, Oct 1, 2018	15.50	15.54	14.86	14.86
2908	NASDAQ	CFBK	Fri, Sep 28, 2018	15.55	15.81	15.50	15.50
2907	NASDAQ	CFBK	Thu, Sep 27, 2018	15.61	15.81	15.61	15.65
2906	NASDAQ	CFBK	Wed, Sep 26, 2018	15.75	15.75	15.72	15.72
2905	NASDAQ	CFBK	Tue, Sep 25, 2018	15.50	15.50	15.50	15.50
2904	NASDAQ	CFBK	Mon, Sep 24, 2018	15.00	15.83	15.00	15.59
2903	NASDAQ	CFBK	Fri, Sep 21, 2018	15.76	16.69	14.75	14.75
2902	NASDAQ	CFBK	Thu, Sep 20, 2018	16.73	16.73	16.23	16.60
2901	NASDAQ	CFBK	Wed, Sep 19, 2018	16.15	16.95	16.15	16.73
2900	NASDAQ	CFBK	Tue, Sep 18, 2018	16.04	16.40	15.73	16.15
2899	NASDAQ	CFBK	Mon, Sep 17, 2018	14.59	16.75	14.59	15.53
2898	NASDAQ	CFBK	Fri, Sep 14, 2018	14.72	15.00	14.70	14.70
2897	NASDAQ	CFBK	Thu, Sep 13, 2018	14.85	15.00	14.70	15.00
2896	NASDAQ	CFBK	Wed, Sep 12, 2018	14.85	14.85	14.65	14.85
2895	NASDAQ	CFBK	Tue, Sep 11, 2018	14.85	14.85	14.31	14.85
2894	NASDAQ	CFBK	Mon, Sep 10, 2018	14.90	14.90	14.79	14.83
2893	NASDAQ	CFBK	Fri, Sep 7, 2018	14.75	15.00	14.48	14.48
2892	NASDAQ	CFBK	Thu, Sep 6, 2018	0.00	0.00	0.00	14.50
2891	NASDAQ	CFBK	Wed, Sep 5, 2018	14.50	14.69	14.50	14.50
2890	NASDAQ	CFBK	Tue, Sep 4, 2018	14.47	14.50	14.47	14.49
2889	NASDAQ	CFBK	Fri, Aug 31, 2018	14.20	14.60	14.20	14.59
2888	NASDAQ	CFBK	Thu, Aug 30, 2018	14.00	14.34	14.00	14.34
2887	NASDAQ	CFBK	Wed, Aug 29, 2018	14.35	14.35	14.20	14.35
2886	NASDAQ	CFBK	Tue, Aug 28, 2018	14.42	14.42	14.25	14.30
2885	NASDAQ	CFBK	Mon, Aug 27, 2018	14.06	14.30	14.06	14.06
2884	NASDAQ	CFBK	Fri, Aug 24, 2018	14.36	14.70	14.20	14.31
2883	NASDAQ	CFBK	Thu, Aug 23, 2018	14.35	14.44	14.35	14.44
2882	NASDAQ	CFBK	Wed, Aug 22, 2018	14.47	14.47	14.11	14.41
2881	NASDAQ	CFBK	Tue, Aug 21, 2018	13.71	15.10	13.71	14.12
2880	NASDAQ	CFBK	Mon, Aug 20, 2018	13.86	14.30	13.53	14.30
2879	NASDAQ	CFBK	Fri, Aug 17, 2018	13.86	13.92	13.83	13.92
2878	NASDAQ	CFBK	Thu, Aug 16, 2018	13.97	13.97	13.81	13.86
2877	NASDAQ	CFBK	Wed, Aug 15, 2018	13.81	13.97	13.81	13.97
2876	NASDAQ	CFBK	Tue, Aug 14, 2018	13.86	13.92	13.83	13.86
2875	NASDAQ	CFBK	Mon, Aug 13, 2018	13.92	13.97	13.78	13.78
2874	NASDAQ	CFBK	Fri, Aug 10, 2018	14.00	14.19	13.85	14.03
2873	NASDAQ	CFBK	Thu, Aug 9, 2018	13.75	13.75	13.75	13.75
2872	NASDAQ	CFBK	Wed, Aug 8, 2018	13.70	13.89	13.64	13.75
2871	NASDAQ	CFBK	Tue, Aug 7, 2018	13.70	13.81	13.61	13.81
2870	NASDAQ	CFBK	Mon, Aug 6, 2018	13.62	13.64	13.51	13.64
2869	NASDAQ	CFBK	Fri, Aug 3, 2018	13.48	13.59	13.48	13.53
2868	NASDAQ	CFBK	Thu, Aug 2, 2018	13.42	13.56	13.39	13.48
2867	NASDAQ	CFBK	Wed, Aug 1, 2018	13.38	13.38	13.31	13.34
2866	NASDAQ	CFBK	Tue, Jul 31, 2018	13.53	13.54	13.31	13.31
2865	NASDAQ	CFBK	Mon, Jul 30, 2018	13.48	13.59	13.39	13.39
2864	NASDAQ	CFBK	Fri, Jul 27, 2018	13.38	13.53	13.38	13.53
2863	NASDAQ	CFBK	Thu, Jul 26, 2018	13.26	13.31	13.26	13.31
2862	NASDAQ	CFBK	Wed, Jul 25, 2018	13.31	13.31	13.26	13.26
2861	NASDAQ	CFBK	Tue, Jul 24, 2018	13.26	13.92	13.26	13.26
2860	NASDAQ	CFBK	Mon, Jul 23, 2018	13.59	13.81	13.31	13.31
2859	NASDAQ	CFBK	Fri, Jul 20, 2018	13.81	13.86	13.75	13.75
2858	NASDAQ	CFBK	Thu, Jul 19, 2018	13.97	14.07	13.86	13.86
2857	NASDAQ	CFBK	Wed, Jul 18, 2018	14.25	14.36	13.92	14.14
2856	NASDAQ	CFBK	Tue, Jul 17, 2018	14.14	14.19	13.97	14.19
2855	NASDAQ	CFBK	Mon, Jul 16, 2018	14.24	14.24	14.04	14.04
2854	NASDAQ	CFBK	Fri, Jul 13, 2018	14.00	14.18	13.98	14.18
2853	NASDAQ	CFBK	Thu, Jul 12, 2018	14.03	14.25	13.97	14.00
2852	NASDAQ	CFBK	Wed, Jul 11, 2018	13.75	13.97	13.75	13.97
2851	NASDAQ	CFBK	Tue, Jul 10, 2018	13.31	13.64	13.17	13.48
2850	NASDAQ	CFBK	Mon, Jul 9, 2018	13.26	13.37	13.26	13.37
2849	NASDAQ	CFBK	Fri, Jul 6, 2018	13.37	13.37	13.20	13.37
2848	NASDAQ	CFBK	Thu, Jul 5, 2018	13.15	13.64	13.15	13.64
2847	NASDAQ	CFBK	Tue, Jul 3, 2018	13.15	13.15	13.09	13.15
2846	NASDAQ	CFBK	Mon, Jul 2, 2018	13.20	13.26	13.15	13.15
2845	NASDAQ	CFBK	Fri, Jun 29, 2018	13.26	13.26	13.08	13.20
2844	NASDAQ	CFBK	Thu, Jun 28, 2018	13.04	13.15	13.04	13.15
2843	NASDAQ	CFBK	Wed, Jun 27, 2018	13.04	13.09	13.04	13.04
2842	NASDAQ	CFBK	Tue, Jun 26, 2018	13.15	13.20	13.04	13.04
2841	NASDAQ	CFBK	Mon, Jun 25, 2018	13.26	13.39	13.15	13.15
2840	NASDAQ	CFBK	Fri, Jun 22, 2018	13.32	13.37	12.82	13.31
2839	NASDAQ	CFBK	Thu, Jun 21, 2018	13.20	13.59	13.20	13.26
2838	NASDAQ	CFBK	Wed, Jun 20, 2018	12.43	13.59	12.43	13.20
2837	NASDAQ	CFBK	Tue, Jun 19, 2018	13.26	13.53	13.09	13.09
2836	NASDAQ	CFBK	Mon, Jun 18, 2018	13.59	13.59	13.40	13.42
2835	NASDAQ	CFBK	Fri, Jun 15, 2018	13.09	13.64	13.09	13.48
2834	NASDAQ	CFBK	Thu, Jun 14, 2018	13.30	13.52	13.09	13.09
2833	NASDAQ	CFBK	Wed, Jun 13, 2018	13.26	13.53	13.04	13.20
2832	NASDAQ	CFBK	Tue, Jun 12, 2018	13.15	13.42	12.98	12.98
2831	NASDAQ	CFBK	Mon, Jun 11, 2018	13.09	13.42	13.09	13.09
2830	NASDAQ	CFBK	Fri, Jun 8, 2018	12.82	13.48	12.82	12.98
2829	NASDAQ	CFBK	Thu, Jun 7, 2018	13.48	13.48	12.87	12.87
2828	NASDAQ	CFBK	Wed, Jun 6, 2018	13.15	13.48	13.04	13.31
2827	NASDAQ	CFBK	Tue, Jun 5, 2018	13.09	13.15	13.09	13.15
2826	NASDAQ	CFBK	Mon, Jun 4, 2018	13.21	13.23	13.09	13.09
2825	NASDAQ	CFBK	Fri, Jun 1, 2018	13.26	13.26	12.71	13.15
2824	NASDAQ	CFBK	Thu, May 31, 2018	13.37	13.42	13.15	13.33
2823	NASDAQ	CFBK	Wed, May 30, 2018	13.26	13.42	13.09	13.09
2822	NASDAQ	CFBK	Tue, May 29, 2018	13.37	13.37	13.14	13.31
2821	NASDAQ	CFBK	Fri, May 25, 2018	13.04	13.37	13.04	13.37
2820	NASDAQ	CFBK	Thu, May 24, 2018	13.15	13.15	12.98	12.98
2819	NASDAQ	CFBK	Wed, May 23, 2018	13.04	13.20	13.04	13.04
2818	NASDAQ	CFBK	Tue, May 22, 2018	13.15	13.20	13.15	13.20
2817	NASDAQ	CFBK	Mon, May 21, 2018	13.48	13.48	12.93	13.31
2816	NASDAQ	CFBK	Fri, May 18, 2018	13.53	13.53	13.37	13.48
2815	NASDAQ	CFBK	Thu, May 17, 2018	13.48	13.53	13.48	13.53
2814	NASDAQ	CFBK	Wed, May 16, 2018	13.42	13.53	13.42	13.42
2813	NASDAQ	CFBK	Tue, May 15, 2018	12.98	13.53	12.98	13.50
2812	NASDAQ	CFBK	Mon, May 14, 2018	13.09	13.64	12.93	13.15
2811	NASDAQ	CFBK	Fri, May 11, 2018	13.37	13.42	13.31	13.31
2810	NASDAQ	CFBK	Thu, May 10, 2018	13.53	13.53	13.31	13.31
2809	NASDAQ	CFBK	Wed, May 9, 2018	13.31	13.83	13.31	13.53
2808	NASDAQ	CFBK	Tue, May 8, 2018	13.42	13.64	13.31	13.64
2807	NASDAQ	CFBK	Mon, May 7, 2018	14.80	14.80	13.20	13.20
2806	NASDAQ	CFBK	Fri, May 4, 2018	13.37	13.37	13.15	13.20
2805	NASDAQ	CFBK	Thu, May 3, 2018	13.31	13.75	13.15	13.15
2804	NASDAQ	CFBK	Wed, May 2, 2018	13.31	13.31	13.31	13.31
2803	NASDAQ	CFBK	Tue, May 1, 2018	13.31	13.37	13.20	13.37
2802	NASDAQ	CFBK	Mon, Apr 30, 2018	13.31	13.44	13.26	13.44
2801	NASDAQ	CFBK	Fri, Apr 27, 2018	13.26	13.48	13.26	13.48
2800	NASDAQ	CFBK	Thu, Apr 26, 2018	13.31	13.60	13.26	13.26
2799	NASDAQ	CFBK	Wed, Apr 25, 2018	13.26	13.48	13.26	13.42
2798	NASDAQ	CFBK	Tue, Apr 24, 2018	13.20	13.48	13.20	13.26
2797	NASDAQ	CFBK	Mon, Apr 23, 2018	13.20	13.26	13.09	13.20
2796	NASDAQ	CFBK	Fri, Apr 20, 2018	12.98	13.12	12.98	13.09
2795	NASDAQ	CFBK	Thu, Apr 19, 2018	12.98	13.04	12.98	13.04
2794	NASDAQ	CFBK	Wed, Apr 18, 2018	12.98	12.98	12.98	12.98
2793	NASDAQ	CFBK	Tue, Apr 17, 2018	12.98	13.15	12.98	12.98
2792	NASDAQ	CFBK	Mon, Apr 16, 2018	12.82	13.14	12.82	13.04
2791	NASDAQ	CFBK	Fri, Apr 13, 2018	12.76	12.93	12.76	12.93
2790	NASDAQ	CFBK	Thu, Apr 12, 2018	12.76	12.87	12.76	12.82
2789	NASDAQ	CFBK	Wed, Apr 11, 2018	12.82	12.82	12.72	12.82
2788	NASDAQ	CFBK	Tue, Apr 10, 2018	12.66	12.93	12.65	12.76
2787	NASDAQ	CFBK	Mon, Apr 9, 2018	12.76	12.76	12.56	12.71
2786	NASDAQ	CFBK	Fri, Apr 6, 2018	12.76	12.87	12.76	12.87
2785	NASDAQ	CFBK	Thu, Apr 5, 2018	12.71	12.82	12.71	12.82
2784	NASDAQ	CFBK	Wed, Apr 4, 2018	12.83	12.83	12.71	12.71
2783	NASDAQ	CFBK	Tue, Apr 3, 2018	12.82	13.00	12.71	12.71
2782	NASDAQ	CFBK	Mon, Apr 2, 2018	12.71	12.83	12.65	12.71
2781	NASDAQ	CFBK	Thu, Mar 29, 2018	12.71	12.92	12.71	12.76
2780	NASDAQ	CFBK	Wed, Mar 28, 2018	12.83	12.93	12.76	12.82
2779	NASDAQ	CFBK	Tue, Mar 27, 2018	13.20	13.20	12.87	12.87
2778	NASDAQ	CFBK	Mon, Mar 26, 2018	0.00	0.00	0.00	13.20
2777	NASDAQ	CFBK	Fri, Mar 23, 2018	13.48	13.48	12.82	13.20
2776	NASDAQ	CFBK	Thu, Mar 22, 2018	13.51	13.64	13.48	13.59
2775	NASDAQ	CFBK	Wed, Mar 21, 2018	13.42	13.64	13.42	13.59
2774	NASDAQ	CFBK	Tue, Mar 20, 2018	13.53	13.70	13.15	13.31
2773	NASDAQ	CFBK	Mon, Mar 19, 2018	13.20	13.53	13.20	13.26
2772	NASDAQ	CFBK	Fri, Mar 16, 2018	13.20	13.20	13.15	13.20
2771	NASDAQ	CFBK	Thu, Mar 15, 2018	12.70	13.15	12.60	13.04
2770	NASDAQ	CFBK	Wed, Mar 14, 2018	12.54	12.98	12.49	12.54
2769	NASDAQ	CFBK	Tue, Mar 13, 2018	12.65	13.42	12.32	12.71
2768	NASDAQ	CFBK	Mon, Mar 12, 2018	12.93	13.37	12.49	12.60
2767	NASDAQ	CFBK	Fri, Mar 9, 2018	13.20	13.70	12.93	12.93
2766	NASDAQ	CFBK	Thu, Mar 8, 2018	13.86	14.35	12.98	12.98
2765	NASDAQ	CFBK	Wed, Mar 7, 2018	13.75	14.69	13.48	13.64
2764	NASDAQ	CFBK	Tue, Mar 6, 2018	13.75	13.75	13.70	13.70
2763	NASDAQ	CFBK	Mon, Mar 5, 2018	13.70	13.75	13.48	13.75
2762	NASDAQ	CFBK	Fri, Mar 2, 2018	13.20	13.75	13.20	13.75
2761	NASDAQ	CFBK	Thu, Mar 1, 2018	13.42	13.42	13.31	13.31
2760	NASDAQ	CFBK	Wed, Feb 28, 2018	13.33	13.75	13.21	13.42
2759	NASDAQ	CFBK	Tue, Feb 27, 2018	13.48	13.48	13.31	13.31
2758	NASDAQ	CFBK	Mon, Feb 26, 2018	13.53	13.53	13.15	13.50
2757	NASDAQ	CFBK	Fri, Feb 23, 2018	13.74	13.74	13.15	13.37
2756	NASDAQ	CFBK	Thu, Feb 22, 2018	13.43	13.43	13.26	13.28
2755	NASDAQ	CFBK	Wed, Feb 21, 2018	13.32	13.64	13.31	13.64
2754	NASDAQ	CFBK	Tue, Feb 20, 2018	13.64	13.67	13.31	13.37
2753	NASDAQ	CFBK	Fri, Feb 16, 2018	13.64	14.17	13.37	13.40
2752	NASDAQ	CFBK	Thu, Feb 15, 2018	13.64	13.75	13.48	13.59
2751	NASDAQ	CFBK	Wed, Feb 14, 2018	13.65	13.65	13.48	13.48
2750	NASDAQ	CFBK	Tue, Feb 13, 2018	13.37	13.48	13.37	13.48
2749	NASDAQ	CFBK	Mon, Feb 12, 2018	13.47	13.86	13.42	13.42
2748	NASDAQ	CFBK	Fri, Feb 9, 2018	13.53	13.58	13.37	13.37
2747	NASDAQ	CFBK	Thu, Feb 8, 2018	13.48	13.53	13.48	13.48
2746	NASDAQ	CFBK	Wed, Feb 7, 2018	13.56	13.57	13.53	13.53
2745	NASDAQ	CFBK	Tue, Feb 6, 2018	13.81	14.08	12.93	13.53
2744	NASDAQ	CFBK	Mon, Feb 5, 2018	14.19	14.19	13.92	13.92
2743	NASDAQ	CFBK	Fri, Feb 2, 2018	14.11	14.19	14.08	14.19
2742	NASDAQ	CFBK	Thu, Feb 1, 2018	14.09	14.52	14.09	14.24
2741	NASDAQ	CFBK	Wed, Jan 31, 2018	14.30	14.30	14.08	14.08
2740	NASDAQ	CFBK	Tue, Jan 30, 2018	14.55	14.55	14.14	14.19
2739	NASDAQ	CFBK	Mon, Jan 29, 2018	14.69	14.74	14.52	14.52
2738	NASDAQ	CFBK	Fri, Jan 26, 2018	14.69	14.73	14.58	14.69
2737	NASDAQ	CFBK	Thu, Jan 25, 2018	14.58	14.63	14.58	14.63
2736	NASDAQ	CFBK	Wed, Jan 24, 2018	14.21	14.59	14.19	14.58
2735	NASDAQ	CFBK	Tue, Jan 23, 2018	14.52	14.53	14.14	14.25
2734	NASDAQ	CFBK	Mon, Jan 22, 2018	14.74	14.74	14.29	14.43
2733	NASDAQ	CFBK	Fri, Jan 19, 2018	14.31	14.74	14.31	14.69
2732	NASDAQ	CFBK	Thu, Jan 18, 2018	14.30	14.36	14.19	14.36
2731	NASDAQ	CFBK	Wed, Jan 17, 2018	14.68	14.68	14.28	14.33
2730	NASDAQ	CFBK	Tue, Jan 16, 2018	14.63	14.71	14.30	14.41
2729	NASDAQ	CFBK	Fri, Jan 12, 2018	14.74	14.74	14.36	14.63
2728	NASDAQ	CFBK	Thu, Jan 11, 2018	14.36	14.79	14.27	14.63
2727	NASDAQ	CFBK	Wed, Jan 10, 2018	14.25	14.81	14.25	14.27
2726	NASDAQ	CFBK	Tue, Jan 9, 2018	14.19	14.58	13.97	14.24
2725	NASDAQ	CFBK	Mon, Jan 8, 2018	14.30	14.46	14.19	14.24
2724	NASDAQ	CFBK	Fri, Jan 5, 2018	14.52	14.52	14.33	14.36
2723	NASDAQ	CFBK	Thu, Jan 4, 2018	14.58	14.69	14.36	14.41
2722	NASDAQ	CFBK	Wed, Jan 3, 2018	14.58	14.80	14.58	14.80
2721	NASDAQ	CFBK	Tue, Jan 2, 2018	14.81	15.13	14.58	14.58
2720	NASDAQ	CFBK	Fri, Dec 29, 2017	14.32	15.13	14.32	15.13
2719	NASDAQ	CFBK	Thu, Dec 28, 2017	14.32	15.02	14.32	15.02
2718	NASDAQ	CFBK	Wed, Dec 27, 2017	14.47	14.55	14.24	14.41
2717	NASDAQ	CFBK	Tue, Dec 26, 2017	14.22	14.80	14.22	14.47
2716	NASDAQ	CFBK	Fri, Dec 22, 2017	14.58	14.66	14.41	14.47
2715	NASDAQ	CFBK	Thu, Dec 21, 2017	14.25	14.74	14.03	14.41
2714	NASDAQ	CFBK	Wed, Dec 20, 2017	14.52	14.58	14.08	14.08
2713	NASDAQ	CFBK	Tue, Dec 19, 2017	14.41	14.58	14.38	14.47
2712	NASDAQ	CFBK	Mon, Dec 18, 2017	14.25	14.52	14.25	14.36
2711	NASDAQ	CFBK	Fri, Dec 15, 2017	14.08	14.30	14.03	14.19
2710	NASDAQ	CFBK	Thu, Dec 14, 2017	13.92	14.17	13.86	13.97
2709	NASDAQ	CFBK	Wed, Dec 13, 2017	13.97	14.03	13.86	13.86
2708	NASDAQ	CFBK	Tue, Dec 12, 2017	14.14	14.14	13.97	14.03
2707	NASDAQ	CFBK	Mon, Dec 11, 2017	14.30	14.30	14.03	14.14
2706	NASDAQ	CFBK	Fri, Dec 8, 2017	14.58	14.58	14.30	14.30
2705	NASDAQ	CFBK	Thu, Dec 7, 2017	14.58	14.58	14.03	14.58
2704	NASDAQ	CFBK	Wed, Dec 6, 2017	14.71	14.71	14.41	14.63
2703	NASDAQ	CFBK	Tue, Dec 5, 2017	14.69	14.69	14.41	14.52
2702	NASDAQ	CFBK	Mon, Dec 4, 2017	14.85	14.85	14.71	14.74
2701	NASDAQ	CFBK	Fri, Dec 1, 2017	14.94	15.13	14.47	14.58
2700	NASDAQ	CFBK	Thu, Nov 30, 2017	14.85	15.02	14.41	14.96
2699	NASDAQ	CFBK	Wed, Nov 29, 2017	14.96	14.96	14.50	14.85
2698	NASDAQ	CFBK	Tue, Nov 28, 2017	14.59	14.80	14.14	14.74
2697	NASDAQ	CFBK	Mon, Nov 27, 2017	14.42	14.80	14.36	14.80
2696	NASDAQ	CFBK	Fri, Nov 24, 2017	13.92	14.52	13.92	14.52
2695	NASDAQ	CFBK	Wed, Nov 22, 2017	14.03	14.30	14.03	14.25
2694	NASDAQ	CFBK	Tue, Nov 21, 2017	13.97	14.30	13.59	14.14
2693	NASDAQ	CFBK	Mon, Nov 20, 2017	14.19	14.19	13.64	13.81
2692	NASDAQ	CFBK	Fri, Nov 17, 2017	13.20	13.70	13.09	13.70
2691	NASDAQ	CFBK	Thu, Nov 16, 2017	13.48	14.58	12.99	13.04
2690	NASDAQ	CFBK	Wed, Nov 15, 2017	13.22	13.70	13.09	13.48
2689	NASDAQ	CFBK	Tue, Nov 14, 2017	13.48	13.59	13.15	13.20
2688	NASDAQ	CFBK	Mon, Nov 13, 2017	13.48	13.75	13.37	13.37
2687	NASDAQ	CFBK	Fri, Nov 10, 2017	13.69	13.69	13.48	13.48
2686	NASDAQ	CFBK	Thu, Nov 9, 2017	13.61	13.61	13.61	13.61
2685	NASDAQ	CFBK	Wed, Nov 8, 2017	13.37	13.69	13.20	13.64
2684	NASDAQ	CFBK	Tue, Nov 7, 2017	12.93	13.17	12.93	13.17
2683	NASDAQ	CFBK	Mon, Nov 6, 2017	13.04	13.18	12.98	13.04
2682	NASDAQ	CFBK	Fri, Nov 3, 2017	13.59	13.70	13.06	13.06
2681	NASDAQ	CFBK	Thu, Nov 2, 2017	13.15	13.59	13.04	13.59
2680	NASDAQ	CFBK	Wed, Nov 1, 2017	13.48	13.53	13.20	13.31
2679	NASDAQ	CFBK	Tue, Oct 31, 2017	13.15	13.31	13.15	13.31
2678	NASDAQ	CFBK	Mon, Oct 30, 2017	13.48	13.48	13.15	13.15
2677	NASDAQ	CFBK	Fri, Oct 27, 2017	13.70	13.75	13.42	13.64
2676	NASDAQ	CFBK	Thu, Oct 26, 2017	13.64	13.75	13.54	13.75
2675	NASDAQ	CFBK	Wed, Oct 25, 2017	13.31	13.61	13.26	13.48
2674	NASDAQ	CFBK	Tue, Oct 24, 2017	13.53	13.53	13.19	13.20
2673	NASDAQ	CFBK	Mon, Oct 23, 2017	13.48	13.53	13.04	13.42
2672	NASDAQ	CFBK	Fri, Oct 20, 2017	13.53	13.53	13.15	13.31
2671	NASDAQ	CFBK	Thu, Oct 19, 2017	13.26	13.31	13.25	13.31
2670	NASDAQ	CFBK	Wed, Oct 18, 2017	13.48	13.63	13.23	13.31
2669	NASDAQ	CFBK	Tue, Oct 17, 2017	13.66	13.66	13.27	13.47
2668	NASDAQ	CFBK	Mon, Oct 16, 2017	13.70	13.70	13.55	13.66
2667	NASDAQ	CFBK	Fri, Oct 13, 2017	14.03	14.53	13.37	13.53
2666	NASDAQ	CFBK	Thu, Oct 12, 2017	13.87	14.30	13.87	14.03
2665	NASDAQ	CFBK	Wed, Oct 11, 2017	13.92	14.58	13.75	13.75
2664	NASDAQ	CFBK	Tue, Oct 10, 2017	13.70	14.19	13.70	13.75
2663	NASDAQ	CFBK	Mon, Oct 9, 2017	13.75	13.88	13.75	13.86
2662	NASDAQ	CFBK	Fri, Oct 6, 2017	13.26	13.75	13.26	13.70
2661	NASDAQ	CFBK	Thu, Oct 5, 2017	13.48	13.48	13.26	13.36
2660	NASDAQ	CFBK	Wed, Oct 4, 2017	13.59	13.64	13.37	13.42
2659	NASDAQ	CFBK	Tue, Oct 3, 2017	13.47	13.84	13.37	13.53
2658	NASDAQ	CFBK	Mon, Oct 2, 2017	13.31	13.72	13.23	13.48
2657	NASDAQ	CFBK	Fri, Sep 29, 2017	14.03	14.03	13.31	13.31
2656	NASDAQ	CFBK	Thu, Sep 28, 2017	14.30	14.47	13.52	14.30
2655	NASDAQ	CFBK	Wed, Sep 27, 2017	14.69	14.69	14.38	14.41
2654	NASDAQ	CFBK	Tue, Sep 26, 2017	13.81	14.47	13.81	14.30
2653	NASDAQ	CFBK	Mon, Sep 25, 2017	14.08	14.19	13.70	13.81
2652	NASDAQ	CFBK	Fri, Sep 22, 2017	14.25	14.52	13.70	14.30
2651	NASDAQ	CFBK	Thu, Sep 21, 2017	14.36	14.52	13.86	14.08
2650	NASDAQ	CFBK	Wed, Sep 20, 2017	14.03	14.68	13.97	14.41
2649	NASDAQ	CFBK	Tue, Sep 19, 2017	14.11	14.41	13.92	14.30
2648	NASDAQ	CFBK	Mon, Sep 18, 2017	13.86	14.85	13.86	14.19
2647	NASDAQ	CFBK	Fri, Sep 15, 2017	14.58	14.91	13.81	13.81
2646	NASDAQ	CFBK	Thu, Sep 14, 2017	14.96	15.07	14.08	14.52
2645	NASDAQ	CFBK	Wed, Sep 13, 2017	14.08	15.13	14.08	14.69
2644	NASDAQ	CFBK	Tue, Sep 12, 2017	13.59	14.08	13.59	14.08
2643	NASDAQ	CFBK	Mon, Sep 11, 2017	13.89	14.05	13.42	13.70
2642	NASDAQ	CFBK	Fri, Sep 8, 2017	13.53	14.08	13.53	13.70
2641	NASDAQ	CFBK	Thu, Sep 7, 2017	13.53	13.53	13.04	13.42
2640	NASDAQ	CFBK	Wed, Sep 6, 2017	13.29	13.48	13.04	13.20
2639	NASDAQ	CFBK	Tue, Sep 5, 2017	13.42	13.75	12.93	13.48
2638	NASDAQ	CFBK	Fri, Sep 1, 2017	13.09	13.70	12.98	13.31
2637	NASDAQ	CFBK	Thu, Aug 31, 2017	12.98	13.64	12.87	13.04
2636	NASDAQ	CFBK	Wed, Aug 30, 2017	12.32	12.93	12.32	12.87
2635	NASDAQ	CFBK	Tue, Aug 29, 2017	12.10	12.60	12.10	12.32
2634	NASDAQ	CFBK	Mon, Aug 28, 2017	12.21	12.21	12.10	12.10
2633	NASDAQ	CFBK	Fri, Aug 25, 2017	12.32	12.32	12.10	12.21
2632	NASDAQ	CFBK	Thu, Aug 24, 2017	12.21	12.38	11.88	12.10
2631	NASDAQ	CFBK	Wed, Aug 23, 2017	12.06	12.10	11.99	12.09
2630	NASDAQ	CFBK	Tue, Aug 22, 2017	12.17	12.22	11.88	11.88
2629	NASDAQ	CFBK	Mon, Aug 21, 2017	12.21	12.21	11.83	11.88
2628	NASDAQ	CFBK	Fri, Aug 18, 2017	12.05	12.32	11.83	12.27
2627	NASDAQ	CFBK	Thu, Aug 17, 2017	12.21	12.21	11.84	12.05
2626	NASDAQ	CFBK	Wed, Aug 16, 2017	12.10	12.10	11.90	12.10
2625	NASDAQ	CFBK	Tue, Aug 15, 2017	12.05	12.38	11.99	12.21
2624	NASDAQ	CFBK	Mon, Aug 14, 2017	11.79	12.10	11.75	12.10
2623	NASDAQ	CFBK	Fri, Aug 11, 2017	11.57	12.03	11.55	11.82
2622	NASDAQ	CFBK	Thu, Aug 10, 2017	11.66	11.85	11.55	11.55
2621	NASDAQ	CFBK	Wed, Aug 9, 2017	12.10	12.24	11.83	11.94
2620	NASDAQ	CFBK	Tue, Aug 8, 2017	12.16	12.28	11.75	12.27
2619	NASDAQ	CFBK	Mon, Aug 7, 2017	11.99	12.05	11.83	11.99
2618	NASDAQ	CFBK	Fri, Aug 4, 2017	12.16	12.16	11.55	11.99
2617	NASDAQ	CFBK	Thu, Aug 3, 2017	11.99	12.27	11.83	12.27
2616	NASDAQ	CFBK	Wed, Aug 2, 2017	12.43	12.48	11.83	11.83
2615	NASDAQ	CFBK	Tue, Aug 1, 2017	12.49	12.65	12.16	12.27
2614	NASDAQ	CFBK	Mon, Jul 31, 2017	12.38	12.60	12.01	12.60
2613	NASDAQ	CFBK	Fri, Jul 28, 2017	12.05	12.38	11.83	12.38
2612	NASDAQ	CFBK	Thu, Jul 27, 2017	11.64	12.10	11.64	12.05
2611	NASDAQ	CFBK	Wed, Jul 26, 2017	11.61	11.83	11.55	11.83
2610	NASDAQ	CFBK	Tue, Jul 25, 2017	11.72	12.05	11.44	11.44
2609	NASDAQ	CFBK	Mon, Jul 24, 2017	11.71	12.10	11.55	11.72
2608	NASDAQ	CFBK	Fri, Jul 21, 2017	11.55	11.76	11.39	11.39
2607	NASDAQ	CFBK	Thu, Jul 20, 2017	12.16	12.27	11.76	11.83
2606	NASDAQ	CFBK	Wed, Jul 19, 2017	12.27	12.27	12.05	12.10
2605	NASDAQ	CFBK	Tue, Jul 18, 2017	12.10	12.32	11.34	12.32
2604	NASDAQ	CFBK	Mon, Jul 17, 2017	12.21	12.21	11.80	12.21
2603	NASDAQ	CFBK	Fri, Jul 14, 2017	11.82	12.38	11.77	12.21
2602	NASDAQ	CFBK	Thu, Jul 13, 2017	11.77	11.83	11.35	11.83
2601	NASDAQ	CFBK	Wed, Jul 12, 2017	11.33	11.88	11.33	11.83
2600	NASDAQ	CFBK	Tue, Jul 11, 2017	11.55	11.72	11.28	11.28
2599	NASDAQ	CFBK	Mon, Jul 10, 2017	11.77	11.77	11.28	11.55
2598	NASDAQ	CFBK	Fri, Jul 7, 2017	11.20	11.88	11.20	11.83
2597	NASDAQ	CFBK	Thu, Jul 6, 2017	11.19	11.26	11.17	11.22
2596	NASDAQ	CFBK	Wed, Jul 5, 2017	11.00	11.28	10.99	11.22
2595	NASDAQ	CFBK	Mon, Jul 3, 2017	11.28	11.41	11.06	11.11
2594	NASDAQ	CFBK	Fri, Jun 30, 2017	11.44	11.44	11.28	11.44
2593	NASDAQ	CFBK	Thu, Jun 29, 2017	11.28	11.50	11.28	11.50
2592	NASDAQ	CFBK	Wed, Jun 28, 2017	11.39	11.50	11.22	11.22
2591	NASDAQ	CFBK	Tue, Jun 27, 2017	11.50	11.50	11.39	11.39
2590	NASDAQ	CFBK	Mon, Jun 26, 2017	11.55	11.61	11.23	11.39
2589	NASDAQ	CFBK	Fri, Jun 23, 2017	11.61	11.72	11.33	11.55
2588	NASDAQ	CFBK	Thu, Jun 22, 2017	11.61	12.10	11.61	11.61
2587	NASDAQ	CFBK	Wed, Jun 21, 2017	11.77	11.88	11.57	11.72
2586	NASDAQ	CFBK	Tue, Jun 20, 2017	11.44	13.09	11.44	11.88
2585	NASDAQ	CFBK	Mon, Jun 19, 2017	11.94	11.99	11.44	11.50
2584	NASDAQ	CFBK	Fri, Jun 16, 2017	12.12	12.87	11.28	11.83
2583	NASDAQ	CFBK	Thu, Jun 15, 2017	12.05	12.65	12.05	12.27
2582	NASDAQ	CFBK	Wed, Jun 14, 2017	12.16	12.65	11.94	12.05
2581	NASDAQ	CFBK	Tue, Jun 13, 2017	12.76	12.76	11.55	12.60
2580	NASDAQ	CFBK	Mon, Jun 12, 2017	13.04	13.04	11.77	12.38
2579	NASDAQ	CFBK	Fri, Jun 9, 2017	12.82	13.20	12.34	12.71
2578	NASDAQ	CFBK	Thu, Jun 8, 2017	12.43	12.93	12.21	12.65
2577	NASDAQ	CFBK	Wed, Jun 7, 2017	12.32	12.38	11.99	12.38
2576	NASDAQ	CFBK	Tue, Jun 6, 2017	11.99	12.38	11.72	12.32
2575	NASDAQ	CFBK	Mon, Jun 5, 2017	11.61	12.05	11.44	11.88
2574	NASDAQ	CFBK	Fri, Jun 2, 2017	11.28	11.44	11.28	11.44
2573	NASDAQ	CFBK	Thu, Jun 1, 2017	12.05	12.05	11.22	11.22
2572	NASDAQ	CFBK	Wed, May 31, 2017	10.73	12.10	10.73	12.10
2571	NASDAQ	CFBK	Tue, May 30, 2017	11.61	11.61	10.73	10.73
2570	NASDAQ	CFBK	Fri, May 26, 2017	11.23	11.31	11.00	11.11
2569	NASDAQ	CFBK	Thu, May 25, 2017	11.39	11.39	11.22	11.22
2568	NASDAQ	CFBK	Wed, May 24, 2017	11.28	11.36	11.27	11.28
2567	NASDAQ	CFBK	Tue, May 23, 2017	11.39	11.39	11.22	11.28
2566	NASDAQ	CFBK	Mon, May 22, 2017	12.38	12.38	11.22	11.28
2565	NASDAQ	CFBK	Fri, May 19, 2017	11.44	12.10	11.34	11.99
2564	NASDAQ	CFBK	Thu, May 18, 2017	11.06	11.44	11.06	11.44
2563	NASDAQ	CFBK	Wed, May 17, 2017	11.06	11.28	11.06	11.11
2562	NASDAQ	CFBK	Tue, May 16, 2017	11.44	11.44	11.06	11.06
2561	NASDAQ	CFBK	Mon, May 15, 2017	11.30	11.39	11.16	11.39
2560	NASDAQ	CFBK	Fri, May 12, 2017	11.25	11.39	11.11	11.28
2559	NASDAQ	CFBK	Thu, May 11, 2017	11.28	11.38	11.06	11.22
2558	NASDAQ	CFBK	Wed, May 10, 2017	11.28	11.38	11.22	11.38
2557	NASDAQ	CFBK	Tue, May 9, 2017	11.50	11.50	10.18	11.17
2556	NASDAQ	CFBK	Mon, May 8, 2017	11.94	12.16	11.11	11.55
2555	NASDAQ	CFBK	Fri, May 5, 2017	12.10	12.16	11.99	12.16
2554	NASDAQ	CFBK	Thu, May 4, 2017	12.27	12.27	12.05	12.10
2553	NASDAQ	CFBK	Wed, May 3, 2017	12.16	12.52	12.10	12.27
2552	NASDAQ	CFBK	Tue, May 2, 2017	12.60	12.60	12.21	12.21
2551	NASDAQ	CFBK	Mon, May 1, 2017	12.58	12.65	12.05	12.65
2550	NASDAQ	CFBK	Fri, Apr 28, 2017	12.89	13.42	12.49	12.77
2549	NASDAQ	CFBK	Thu, Apr 27, 2017	12.71	12.98	11.94	12.43
2548	NASDAQ	CFBK	Wed, Apr 26, 2017	12.42	13.04	12.27	12.60
2547	NASDAQ	CFBK	Tue, Apr 25, 2017	12.49	12.54	12.46	12.49
2546	NASDAQ	CFBK	Mon, Apr 24, 2017	12.10	12.54	12.10	12.43
2545	NASDAQ	CFBK	Fri, Apr 21, 2017	12.12	12.16	11.72	11.88
2544	NASDAQ	CFBK	Thu, Apr 20, 2017	12.38	12.54	12.16	12.16
2543	NASDAQ	CFBK	Wed, Apr 19, 2017	12.60	12.60	12.16	12.49
2542	NASDAQ	CFBK	Tue, Apr 18, 2017	12.16	12.49	11.83	12.21
2541	NASDAQ	CFBK	Mon, Apr 17, 2017	11.66	12.63	11.66	12.15
2540	NASDAQ	CFBK	Thu, Apr 13, 2017	12.38	12.38	11.66	11.77
2539	NASDAQ	CFBK	Wed, Apr 12, 2017	12.21	12.53	12.16	12.21
2538	NASDAQ	CFBK	Tue, Apr 11, 2017	13.09	13.09	12.21	12.21
2537	NASDAQ	CFBK	Mon, Apr 10, 2017	13.15	13.20	12.21	13.04
2536	NASDAQ	CFBK	Fri, Apr 7, 2017	12.27	13.18	11.88	13.15
2535	NASDAQ	CFBK	Thu, Apr 6, 2017	12.16	12.32	11.88	12.10
2534	NASDAQ	CFBK	Wed, Apr 5, 2017	11.39	12.65	11.37	12.16
2533	NASDAQ	CFBK	Tue, Apr 4, 2017	11.44	11.61	11.39	11.39
2532	NASDAQ	CFBK	Mon, Apr 3, 2017	11.72	11.83	11.39	11.44
2531	NASDAQ	CFBK	Fri, Mar 31, 2017	11.88	11.88	11.72	11.77
2530	NASDAQ	CFBK	Thu, Mar 30, 2017	11.77	12.04	11.77	11.88
2529	NASDAQ	CFBK	Wed, Mar 29, 2017	11.61	11.83	11.61	11.70
2528	NASDAQ	CFBK	Tue, Mar 28, 2017	11.61	11.88	11.61	11.61
2527	NASDAQ	CFBK	Mon, Mar 27, 2017	11.55	11.91	11.55	11.77
2526	NASDAQ	CFBK	Fri, Mar 24, 2017	11.48	11.86	11.48	11.86
2525	NASDAQ	CFBK	Thu, Mar 23, 2017	11.66	11.69	11.33	11.33
2524	NASDAQ	CFBK	Wed, Mar 22, 2017	11.55	11.69	11.55	11.55
2523	NASDAQ	CFBK	Tue, Mar 21, 2017	11.83	11.88	11.55	11.60
2522	NASDAQ	CFBK	Mon, Mar 20, 2017	12.10	12.10	11.62	11.77
2521	NASDAQ	CFBK	Fri, Mar 17, 2017	11.28	12.05	11.27	12.05
2520	NASDAQ	CFBK	Thu, Mar 16, 2017	10.78	11.28	10.76	11.28
2519	NASDAQ	CFBK	Wed, Mar 15, 2017	10.62	11.06	10.62	10.73
2518	NASDAQ	CFBK	Tue, Mar 14, 2017	10.73	10.73	10.45	10.67
2517	NASDAQ	CFBK	Mon, Mar 13, 2017	11.83	11.83	10.23	10.67
2516	NASDAQ	CFBK	Fri, Mar 10, 2017	10.73	12.00	10.45	10.73
2515	NASDAQ	CFBK	Thu, Mar 9, 2017	11.00	11.00	10.56	10.56
2514	NASDAQ	CFBK	Wed, Mar 8, 2017	10.29	10.89	10.23	10.73
2513	NASDAQ	CFBK	Tue, Mar 7, 2017	10.01	10.34	9.90	10.23
2512	NASDAQ	CFBK	Mon, Mar 6, 2017	9.84	10.07	9.84	9.96
2511	NASDAQ	CFBK	Fri, Mar 3, 2017	10.07	10.07	9.68	9.90
2510	NASDAQ	CFBK	Thu, Mar 2, 2017	9.96	10.34	9.90	10.09
2509	NASDAQ	CFBK	Wed, Mar 1, 2017	10.51	10.51	10.01	10.29
2508	NASDAQ	CFBK	Tue, Feb 28, 2017	10.40	10.51	9.90	10.12
2507	NASDAQ	CFBK	Mon, Feb 27, 2017	10.12	11.22	9.90	10.34
2506	NASDAQ	CFBK	Fri, Feb 24, 2017	9.96	10.62	9.90	10.34
2505	NASDAQ	CFBK	Thu, Feb 23, 2017	10.45	10.98	10.12	10.29
2504	NASDAQ	CFBK	Wed, Feb 22, 2017	12.21	12.21	10.62	10.62
2503	NASDAQ	CFBK	Tue, Feb 21, 2017	12.76	12.76	11.50	11.94
2502	NASDAQ	CFBK	Fri, Feb 17, 2017	12.65	13.14	12.60	12.65
2501	NASDAQ	CFBK	Thu, Feb 16, 2017	12.87	13.04	12.38	12.65
2500	NASDAQ	CFBK	Wed, Feb 15, 2017	13.09	13.31	12.98	12.98
2499	NASDAQ	CFBK	Tue, Feb 14, 2017	13.09	13.48	13.09	13.15
2498	NASDAQ	CFBK	Mon, Feb 13, 2017	13.81	14.25	13.04	13.20
2497	NASDAQ	CFBK	Fri, Feb 10, 2017	14.30	14.30	13.53	13.81
2496	NASDAQ	CFBK	Thu, Feb 9, 2017	13.31	14.30	13.31	14.14
2495	NASDAQ	CFBK	Wed, Feb 8, 2017	13.31	13.51	12.98	13.15
2494	NASDAQ	CFBK	Tue, Feb 7, 2017	14.74	14.74	12.65	13.20
2493	NASDAQ	CFBK	Mon, Feb 6, 2017	17.05	20.02	14.85	14.96
2492	NASDAQ	CFBK	Fri, Feb 3, 2017	12.54	17.55	12.54	17.05
2491	NASDAQ	CFBK	Thu, Feb 2, 2017	12.30	13.15	11.99	12.49
2490	NASDAQ	CFBK	Wed, Feb 1, 2017	12.71	12.71	11.11	12.27
2489	NASDAQ	CFBK	Tue, Jan 31, 2017	12.32	13.47	12.28	12.54
2488	NASDAQ	CFBK	Mon, Jan 30, 2017	11.83	15.90	11.28	12.10
2487	NASDAQ	CFBK	Fri, Jan 27, 2017	11.00	11.72	10.51	11.26
2486	NASDAQ	CFBK	Thu, Jan 26, 2017	10.34	11.97	10.29	11.22
2485	NASDAQ	CFBK	Wed, Jan 25, 2017	9.36	10.45	9.36	10.38
2484	NASDAQ	CFBK	Tue, Jan 24, 2017	9.24	9.52	9.24	9.41
2483	NASDAQ	CFBK	Mon, Jan 23, 2017	9.52	9.52	9.24	9.25
2482	NASDAQ	CFBK	Fri, Jan 20, 2017	9.62	9.62	9.50	9.50
2481	NASDAQ	CFBK	Thu, Jan 19, 2017	9.52	9.63	9.41	9.63
2480	NASDAQ	CFBK	Wed, Jan 18, 2017	9.46	9.53	9.41	9.41
2479	NASDAQ	CFBK	Tue, Jan 17, 2017	9.41	9.67	9.30	9.46
2478	NASDAQ	CFBK	Fri, Jan 13, 2017	9.13	9.52	9.13	9.41
2477	NASDAQ	CFBK	Thu, Jan 12, 2017	9.02	9.30	9.02	9.30
2476	NASDAQ	CFBK	Wed, Jan 11, 2017	9.18	9.24	8.97	9.19
2475	NASDAQ	CFBK	Tue, Jan 10, 2017	9.30	9.35	8.97	8.97
2474	NASDAQ	CFBK	Mon, Jan 9, 2017	9.02	9.35	9.02	9.24
2473	NASDAQ	CFBK	Fri, Jan 6, 2017	8.94	9.35	8.53	9.19
2472	NASDAQ	CFBK	Thu, Jan 5, 2017	9.13	9.29	8.91	8.97
2471	NASDAQ	CFBK	Wed, Jan 4, 2017	9.13	9.57	9.13	9.13
2470	NASDAQ	CFBK	Tue, Jan 3, 2017	9.57	9.61	9.13	9.24
2469	NASDAQ	CFBK	Fri, Dec 30, 2016	9.24	9.63	9.13	9.63
2468	NASDAQ	CFBK	Thu, Dec 29, 2016	9.02	9.56	8.93	9.08
2467	NASDAQ	CFBK	Wed, Dec 28, 2016	9.52	9.52	8.97	9.08
2466	NASDAQ	CFBK	Tue, Dec 27, 2016	9.68	9.68	9.08	9.35
2465	NASDAQ	CFBK	Fri, Dec 23, 2016	9.35	9.77	9.30	9.62
2464	NASDAQ	CFBK	Thu, Dec 22, 2016	9.31	9.31	9.30	9.30
2463	NASDAQ	CFBK	Wed, Dec 21, 2016	9.46	9.46	9.02	9.02
2462	NASDAQ	CFBK	Tue, Dec 20, 2016	9.24	9.35	8.92	9.24
2461	NASDAQ	CFBK	Mon, Dec 19, 2016	9.24	9.35	9.24	9.24
2460	NASDAQ	CFBK	Fri, Dec 16, 2016	9.43	9.44	9.13	9.13
2459	NASDAQ	CFBK	Thu, Dec 15, 2016	9.68	9.90	9.13	9.52
2458	NASDAQ	CFBK	Wed, Dec 14, 2016	9.85	9.90	9.24	9.85
2457	NASDAQ	CFBK	Tue, Dec 13, 2016	9.57	9.85	9.57	9.79
2456	NASDAQ	CFBK	Mon, Dec 12, 2016	9.85	9.85	9.35	9.46
2455	NASDAQ	CFBK	Fri, Dec 9, 2016	9.30	9.74	8.80	9.19
2454	NASDAQ	CFBK	Thu, Dec 8, 2016	9.24	9.41	8.80	8.97
2453	NASDAQ	CFBK	Wed, Dec 7, 2016	8.57	9.90	8.46	9.41
2452	NASDAQ	CFBK	Tue, Dec 6, 2016	8.31	8.53	8.31	8.42
2451	NASDAQ	CFBK	Mon, Dec 5, 2016	8.00	8.56	8.00	8.31
2450	NASDAQ	CFBK	Fri, Dec 2, 2016	7.97	8.14	7.97	8.03
2449	NASDAQ	CFBK	Thu, Dec 1, 2016	8.03	8.14	7.97	7.98
2448	NASDAQ	CFBK	Wed, Nov 30, 2016	7.98	8.25	7.92	8.20
2447	NASDAQ	CFBK	Tue, Nov 29, 2016	7.79	7.98	7.79	7.98
2446	NASDAQ	CFBK	Mon, Nov 28, 2016	7.92	7.98	7.76	7.87
2445	NASDAQ	CFBK	Fri, Nov 25, 2016	7.98	7.98	7.92	7.98
2444	NASDAQ	CFBK	Wed, Nov 23, 2016	8.07	8.13	7.87	7.98
2443	NASDAQ	CFBK	Tue, Nov 22, 2016	8.21	8.25	8.21	8.25
2442	NASDAQ	CFBK	Mon, Nov 21, 2016	7.98	8.03	7.92	8.03
2441	NASDAQ	CFBK	Fri, Nov 18, 2016	7.98	8.20	7.92	8.20
2440	NASDAQ	CFBK	Thu, Nov 17, 2016	7.96	8.20	7.92	7.98
2439	NASDAQ	CFBK	Wed, Nov 16, 2016	7.98	7.98	7.87	7.98
2438	NASDAQ	CFBK	Tue, Nov 15, 2016	7.15	7.81	7.15	7.59
2437	NASDAQ	CFBK	Mon, Nov 14, 2016	8.20	8.25	7.92	7.98
2436	NASDAQ	CFBK	Fri, Nov 11, 2016	8.09	8.25	8.08	8.25
2435	NASDAQ	CFBK	Thu, Nov 10, 2016	8.09	8.09	7.97	7.98
2434	NASDAQ	CFBK	Wed, Nov 9, 2016	7.98	7.98	7.81	7.98
2433	NASDAQ	CFBK	Tue, Nov 8, 2016	8.03	8.03	7.92	7.92
2432	NASDAQ	CFBK	Mon, Nov 7, 2016	7.90	8.20	7.87	8.20
2431	NASDAQ	CFBK	Fri, Nov 4, 2016	8.20	8.20	7.92	7.92
2430	NASDAQ	CFBK	Thu, Nov 3, 2016	7.81	8.14	7.81	7.87
2429	NASDAQ	CFBK	Wed, Nov 2, 2016	8.19	8.19	7.76	7.76
2428	NASDAQ	CFBK	Tue, Nov 1, 2016	8.25	8.25	8.14	8.14
2427	NASDAQ	CFBK	Mon, Oct 31, 2016	0.00	0.00	0.00	8.19
2426	NASDAQ	CFBK	Fri, Oct 28, 2016	8.22	8.25	8.04	8.19
2425	NASDAQ	CFBK	Wed, Oct 26, 2016	0.00	0.00	0.00	7.87
2424	NASDAQ	CFBK	Tue, Oct 25, 2016	7.87	7.87	7.87	7.87
2423	NASDAQ	CFBK	Mon, Oct 24, 2016	7.78	7.82	7.78	7.82
2422	NASDAQ	CFBK	Fri, Oct 21, 2016	7.84	7.84	7.84	7.84
2421	NASDAQ	CFBK	Thu, Oct 20, 2016	0.00	0.00	0.00	7.92
2420	NASDAQ	CFBK	Wed, Oct 19, 2016	7.98	7.98	7.84	7.92
2419	NASDAQ	CFBK	Tue, Oct 18, 2016	8.18	8.20	8.18	8.20
2418	NASDAQ	CFBK	Mon, Oct 17, 2016	8.25	8.25	8.09	8.09
2417	NASDAQ	CFBK	Fri, Oct 14, 2016	8.25	8.25	8.25	8.25
2416	NASDAQ	CFBK	Thu, Oct 13, 2016	7.98	8.25	7.98	8.03
2415	NASDAQ	CFBK	Wed, Oct 12, 2016	7.87	8.20	7.54	8.20
2414	NASDAQ	CFBK	Tue, Oct 11, 2016	8.20	8.20	7.98	7.98
2413	NASDAQ	CFBK	Mon, Oct 10, 2016	8.25	8.25	7.99	8.09
2412	NASDAQ	CFBK	Fri, Oct 7, 2016	7.98	8.09	7.98	8.09
2411	NASDAQ	CFBK	Thu, Oct 6, 2016	0.00	0.00	0.00	7.59
2410	NASDAQ	CFBK	Wed, Oct 5, 2016	7.59	7.59	7.59	7.59
2409	NASDAQ	CFBK	Tue, Oct 4, 2016	7.70	7.81	7.70	7.81
2408	NASDAQ	CFBK	Mon, Oct 3, 2016	7.59	8.03	7.59	7.92
2407	NASDAQ	CFBK	Fri, Sep 30, 2016	7.59	7.81	7.59	7.76
2406	NASDAQ	CFBK	Thu, Sep 29, 2016	7.70	7.70	7.47	7.70
2405	NASDAQ	CFBK	Wed, Sep 28, 2016	7.65	7.70	7.43	7.43
2404	NASDAQ	CFBK	Tue, Sep 27, 2016	7.70	7.70	7.70	7.70
2403	NASDAQ	CFBK	Mon, Sep 26, 2016	7.70	7.70	7.47	7.65
2402	NASDAQ	CFBK	Fri, Sep 23, 2016	7.59	7.70	7.59	7.70
2401	NASDAQ	CFBK	Thu, Sep 22, 2016	7.59	7.70	7.59	7.59
2400	NASDAQ	CFBK	Wed, Sep 21, 2016	7.61	7.70	7.49	7.70
2399	NASDAQ	CFBK	Tue, Sep 20, 2016	0.00	0.00	0.00	7.69
2398	NASDAQ	CFBK	Mon, Sep 19, 2016	7.60	7.70	7.60	7.69
2397	NASDAQ	CFBK	Fri, Sep 16, 2016	7.32	7.70	7.32	7.70
2396	NASDAQ	CFBK	Thu, Sep 15, 2016	7.59	7.70	7.59	7.59
2395	NASDAQ	CFBK	Wed, Sep 14, 2016	7.54	7.54	7.54	7.54
2394	NASDAQ	CFBK	Tue, Sep 13, 2016	7.59	7.70	7.43	7.48
2393	NASDAQ	CFBK	Mon, Sep 12, 2016	7.70	7.70	7.54	7.59
2392	NASDAQ	CFBK	Fri, Sep 9, 2016	7.59	7.67	7.54	7.65
2391	NASDAQ	CFBK	Thu, Sep 8, 2016	7.59	7.65	7.43	7.59
2390	NASDAQ	CFBK	Wed, Sep 7, 2016	7.48	7.65	7.37	7.37
2389	NASDAQ	CFBK	Tue, Sep 6, 2016	7.48	7.70	7.26	7.26
2388	NASDAQ	CFBK	Fri, Sep 2, 2016	7.70	7.70	7.59	7.59
2387	NASDAQ	CFBK	Thu, Sep 1, 2016	7.65	7.70	7.54	7.59
2386	NASDAQ	CFBK	Wed, Aug 31, 2016	7.59	7.65	7.54	7.64
2385	NASDAQ	CFBK	Tue, Aug 30, 2016	7.60	7.65	7.54	7.64
2384	NASDAQ	CFBK	Mon, Aug 29, 2016	7.48	7.59	7.48	7.48
2383	NASDAQ	CFBK	Fri, Aug 26, 2016	0.00	0.00	0.00	7.37
2382	NASDAQ	CFBK	Thu, Aug 25, 2016	0.00	0.00	0.00	7.37
2381	NASDAQ	CFBK	Wed, Aug 24, 2016	0.00	0.00	0.00	7.37
2380	NASDAQ	CFBK	Tue, Aug 23, 2016	7.32	7.37	7.32	7.37
2379	NASDAQ	CFBK	Mon, Aug 22, 2016	7.48	7.48	7.48	7.48
2378	NASDAQ	CFBK	Fri, Aug 19, 2016	7.32	7.54	7.26	7.54
2377	NASDAQ	CFBK	Thu, Aug 18, 2016	0.00	0.00	0.00	7.32
2376	NASDAQ	CFBK	Wed, Aug 17, 2016	7.26	7.32	7.26	7.32
2375	NASDAQ	CFBK	Tue, Aug 16, 2016	0.00	0.00	0.00	7.48
2374	NASDAQ	CFBK	Mon, Aug 15, 2016	7.48	7.48	7.48	7.48
2373	NASDAQ	CFBK	Fri, Aug 12, 2016	7.48	7.48	7.48	7.48
2372	NASDAQ	CFBK	Thu, Aug 11, 2016	7.48	7.54	7.21	7.21
2371	NASDAQ	CFBK	Wed, Aug 10, 2016	7.54	7.54	7.54	7.54
2370	NASDAQ	CFBK	Tue, Aug 9, 2016	7.48	7.54	7.48	7.54
2369	NASDAQ	CFBK	Mon, Aug 8, 2016	7.43	7.59	7.43	7.59
2368	NASDAQ	CFBK	Fri, Aug 5, 2016	7.45	7.45	7.45	7.45
2367	NASDAQ	CFBK	Thu, Aug 4, 2016	7.53	7.53	7.45	7.45
2366	NASDAQ	CFBK	Wed, Aug 3, 2016	7.26	7.54	7.26	7.37
2365	NASDAQ	CFBK	Tue, Aug 2, 2016	7.43	7.43	7.26	7.28
2364	NASDAQ	CFBK	Mon, Aug 1, 2016	7.32	7.48	7.32	7.32
2363	NASDAQ	CFBK	Fri, Jul 29, 2016	7.43	7.48	7.32	7.32
2362	NASDAQ	CFBK	Thu, Jul 28, 2016	7.43	7.48	7.43	7.45
2361	NASDAQ	CFBK	Wed, Jul 27, 2016	7.43	7.49	7.37	7.43
2360	NASDAQ	CFBK	Tue, Jul 26, 2016	7.65	7.81	7.43	7.53
2359	NASDAQ	CFBK	Mon, Jul 25, 2016	7.65	7.65	7.21	7.48
2358	NASDAQ	CFBK	Fri, Jul 22, 2016	7.62	7.65	7.37	7.48
2357	NASDAQ	CFBK	Thu, Jul 21, 2016	7.43	7.70	7.32	7.59
2356	NASDAQ	CFBK	Wed, Jul 20, 2016	7.48	9.24	7.37	7.59
2355	NASDAQ	CFBK	Tue, Jul 19, 2016	7.43	7.43	7.43	7.43
2354	NASDAQ	CFBK	Mon, Jul 18, 2016	7.43	7.43	7.43	7.43
2353	NASDAQ	CFBK	Fri, Jul 15, 2016	7.48	7.48	7.39	7.43
2352	NASDAQ	CFBK	Thu, Jul 14, 2016	7.48	7.48	7.36	7.36
2351	NASDAQ	CFBK	Wed, Jul 13, 2016	7.43	7.43	7.43	7.43
2350	NASDAQ	CFBK	Tue, Jul 12, 2016	7.34	7.38	7.32	7.38
2349	NASDAQ	CFBK	Mon, Jul 11, 2016	7.35	7.35	7.35	7.35
2348	NASDAQ	CFBK	Fri, Jul 8, 2016	7.42	7.48	7.42	7.48
2347	NASDAQ	CFBK	Thu, Jul 7, 2016	7.29	7.43	7.29	7.43
2346	NASDAQ	CFBK	Wed, Jul 6, 2016	7.48	7.48	7.37	7.37
2345	NASDAQ	CFBK	Tue, Jul 5, 2016	7.48	7.48	7.43	7.43
2344	NASDAQ	CFBK	Fri, Jul 1, 2016	7.48	7.53	7.48	7.48
2343	NASDAQ	CFBK	Thu, Jun 30, 2016	7.40	7.65	7.37	7.48
2342	NASDAQ	CFBK	Wed, Jun 29, 2016	7.21	7.32	7.21	7.32
2341	NASDAQ	CFBK	Tue, Jun 28, 2016	7.32	7.32	6.99	7.10
2340	NASDAQ	CFBK	Mon, Jun 27, 2016	6.99	7.31	6.99	7.04
2339	NASDAQ	CFBK	Fri, Jun 24, 2016	7.21	7.42	7.10	7.10
2338	NASDAQ	CFBK	Thu, Jun 23, 2016	7.40	7.48	7.37	7.48
2337	NASDAQ	CFBK	Wed, Jun 22, 2016	7.43	7.43	7.43	7.43
2336	NASDAQ	CFBK	Tue, Jun 21, 2016	7.43	7.43	7.43	7.43
2335	NASDAQ	CFBK	Mon, Jun 20, 2016	7.54	7.65	7.48	7.48
2334	NASDAQ	CFBK	Fri, Jun 17, 2016	7.65	7.65	7.32	7.65
2333	NASDAQ	CFBK	Thu, Jun 16, 2016	7.54	7.56	7.52	7.54
2332	NASDAQ	CFBK	Wed, Jun 15, 2016	7.59	7.70	7.48	7.54
2331	NASDAQ	CFBK	Tue, Jun 14, 2016	7.32	7.65	7.32	7.54
2330	NASDAQ	CFBK	Mon, Jun 13, 2016	7.70	7.70	7.26	7.43
2329	NASDAQ	CFBK	Fri, Jun 10, 2016	7.43	7.54	7.37	7.54
2328	NASDAQ	CFBK	Thu, Jun 9, 2016	7.34	7.54	7.34	7.54
2327	NASDAQ	CFBK	Wed, Jun 8, 2016	7.32	7.43	7.32	7.41
2326	NASDAQ	CFBK	Tue, Jun 7, 2016	7.48	7.48	7.40	7.43
2325	NASDAQ	CFBK	Mon, Jun 6, 2016	7.21	7.49	7.21	7.43
2324	NASDAQ	CFBK	Fri, Jun 3, 2016	7.32	7.63	7.15	7.15
2323	NASDAQ	CFBK	Thu, Jun 2, 2016	7.70	7.70	7.32	7.32
2322	NASDAQ	CFBK	Wed, Jun 1, 2016	7.60	7.70	7.26	7.59
2321	NASDAQ	CFBK	Tue, May 31, 2016	7.65	7.70	7.64	7.70
2320	NASDAQ	CFBK	Fri, May 27, 2016	7.59	7.70	7.58	7.70
2319	NASDAQ	CFBK	Thu, May 26, 2016	7.70	7.70	7.59	7.59
2318	NASDAQ	CFBK	Wed, May 25, 2016	7.70	7.70	7.59	7.59
2317	NASDAQ	CFBK	Tue, May 24, 2016	7.59	7.70	7.48	7.48
2316	NASDAQ	CFBK	Mon, May 23, 2016	7.41	7.48	7.41	7.48
2315	NASDAQ	CFBK	Fri, May 20, 2016	7.43	7.70	7.43	7.43
2314	NASDAQ	CFBK	Thu, May 19, 2016	7.43	7.65	7.43	7.43
2313	NASDAQ	CFBK	Wed, May 18, 2016	7.37	7.70	7.37	7.54
2312	NASDAQ	CFBK	Tue, May 17, 2016	7.70	7.70	7.43	7.43
2311	NASDAQ	CFBK	Mon, May 16, 2016	7.54	7.70	7.53	7.70
2310	NASDAQ	CFBK	Fri, May 13, 2016	7.59	7.59	7.59	7.59
2309	NASDAQ	CFBK	Thu, May 12, 2016	7.69	7.70	7.54	7.54
2308	NASDAQ	CFBK	Wed, May 11, 2016	7.68	7.70	7.68	7.70
2307	NASDAQ	CFBK	Tue, May 10, 2016	7.37	7.70	7.37	7.65
2306	NASDAQ	CFBK	Mon, May 9, 2016	7.32	7.32	7.32	7.32
2305	NASDAQ	CFBK	Fri, May 6, 2016	7.51	7.51	7.51	7.51
2304	NASDAQ	CFBK	Thu, May 5, 2016	7.59	7.59	7.51	7.51
2303	NASDAQ	CFBK	Wed, May 4, 2016	7.59	7.59	7.59	7.59
2302	NASDAQ	CFBK	Tue, May 3, 2016	7.59	7.59	7.59	7.59
2301	NASDAQ	CFBK	Mon, May 2, 2016	7.48	7.59	7.48	7.59
2300	NASDAQ	CFBK	Fri, Apr 29, 2016	7.54	7.65	7.54	7.65
2299	NASDAQ	CFBK	Thu, Apr 28, 2016	7.54	7.65	7.54	7.54
2298	NASDAQ	CFBK	Wed, Apr 27, 2016	7.54	7.55	7.54	7.54
2297	NASDAQ	CFBK	Tue, Apr 26, 2016	7.43	7.43	7.43	7.43
2296	NASDAQ	CFBK	Mon, Apr 25, 2016	7.64	7.64	7.43	7.54
2295	NASDAQ	CFBK	Fri, Apr 22, 2016	7.54	7.54	7.54	7.54
2294	NASDAQ	CFBK	Thu, Apr 21, 2016	7.54	7.54	7.54	7.54
2293	NASDAQ	CFBK	Wed, Apr 20, 2016	7.40	7.48	7.40	7.48
2292	NASDAQ	CFBK	Tue, Apr 19, 2016	7.26	7.54	7.26	7.54
2291	NASDAQ	CFBK	Mon, Apr 18, 2016	7.43	7.70	7.21	7.21
2290	NASDAQ	CFBK	Fri, Apr 15, 2016	7.57	7.70	7.43	7.43
2289	NASDAQ	CFBK	Thu, Apr 14, 2016	7.65	7.65	7.59	7.65
2288	NASDAQ	CFBK	Wed, Apr 13, 2016	7.31	7.43	7.31	7.32
2287	NASDAQ	CFBK	Tue, Apr 12, 2016	7.10	7.65	6.85	7.65
2286	NASDAQ	CFBK	Mon, Apr 11, 2016	7.65	7.65	7.10	7.26
2285	NASDAQ	CFBK	Fri, Apr 8, 2016	7.15	7.15	7.15	7.15
2284	NASDAQ	CFBK	Thu, Apr 7, 2016	7.15	7.15	7.15	7.15
2283	NASDAQ	CFBK	Wed, Apr 6, 2016	7.32	7.65	7.04	7.15
2282	NASDAQ	CFBK	Tue, Apr 5, 2016	7.10	7.10	7.10	7.70
2281	NASDAQ	CFBK	Mon, Apr 4, 2016	7.10	7.48	7.10	7.10
2280	NASDAQ	CFBK	Fri, Apr 1, 2016	7.65	7.70	7.10	7.10
2279	NASDAQ	CFBK	Thu, Mar 31, 2016	7.41	7.65	7.21	7.32
2278	NASDAQ	CFBK	Wed, Mar 30, 2016	7.32	7.32	7.32	7.32
2277	NASDAQ	CFBK	Tue, Mar 29, 2016	7.26	7.70	7.26	7.54
2276	NASDAQ	CFBK	Mon, Mar 28, 2016	7.26	7.87	7.26	7.59
2275	NASDAQ	CFBK	Thu, Mar 24, 2016	6.71	6.71	6.71	7.37
2274	NASDAQ	CFBK	Wed, Mar 23, 2016	6.88	7.48	6.71	6.71
2273	NASDAQ	CFBK	Tue, Mar 22, 2016	6.82	7.48	6.82	7.48
2272	NASDAQ	CFBK	Mon, Mar 21, 2016	7.92	7.92	7.04	7.48
2271	NASDAQ	CFBK	Fri, Mar 18, 2016	6.38	7.98	6.33	7.98
2270	NASDAQ	CFBK	Thu, Mar 17, 2016	6.77	7.10	6.60	6.60
2269	NASDAQ	CFBK	Wed, Mar 16, 2016	6.11	7.21	6.11	7.15
2268	NASDAQ	CFBK	Tue, Mar 15, 2016	6.33	6.33	6.33	6.11
2267	NASDAQ	CFBK	Mon, Mar 14, 2016	6.38	6.49	6.05	6.27
2266	NASDAQ	CFBK	Fri, Mar 11, 2016	6.33	6.33	6.33	6.33
2265	NASDAQ	CFBK	Thu, Mar 10, 2016	6.33	6.33	6.33	6.33
2264	NASDAQ	CFBK	Wed, Mar 9, 2016	6.44	6.93	6.33	6.44
2263	NASDAQ	CFBK	Tue, Mar 8, 2016	6.71	6.99	6.33	6.71
2262	NASDAQ	CFBK	Mon, Mar 7, 2016	6.71	7.26	6.71	6.71
2261	NASDAQ	CFBK	Fri, Mar 4, 2016	7.44	7.54	7.44	6.71
2260	NASDAQ	CFBK	Thu, Mar 3, 2016	7.43	7.43	7.43	6.99
2259	NASDAQ	CFBK	Wed, Mar 2, 2016	7.15	7.15	7.15	7.43
2258	NASDAQ	CFBK	Tue, Mar 1, 2016	7.21	7.29	7.15	7.43
2257	NASDAQ	CFBK	Mon, Feb 29, 2016	7.43	7.43	7.43	7.43
2256	NASDAQ	CFBK	Fri, Feb 26, 2016	7.17	7.20	7.04	7.43
2255	NASDAQ	CFBK	Thu, Feb 25, 2016	6.99	7.43	6.93	7.15
2254	NASDAQ	CFBK	Wed, Feb 24, 2016	6.96	7.39	6.93	7.39
2253	NASDAQ	CFBK	Tue, Feb 23, 2016	7.81	7.81	7.81	7.81
2252	NASDAQ	CFBK	Mon, Feb 22, 2016	7.81	7.81	7.40	7.40
2251	NASDAQ	CFBK	Fri, Feb 19, 2016	7.81	7.81	7.27	7.32
2250	NASDAQ	CFBK	Thu, Feb 18, 2016	7.43	7.43	7.43	7.43
2249	NASDAQ	CFBK	Wed, Feb 17, 2016	7.43	7.43	7.43	7.43
2248	NASDAQ	CFBK	Tue, Feb 16, 2016	7.43	7.43	7.43	7.43
2247	NASDAQ	CFBK	Fri, Feb 12, 2016	7.15	7.43	7.10	7.43
2246	NASDAQ	CFBK	Thu, Feb 11, 2016	7.32	7.43	7.21	7.43
2245	NASDAQ	CFBK	Wed, Feb 10, 2016	7.43	7.43	7.43	7.43
2244	NASDAQ	CFBK	Tue, Feb 9, 2016	7.43	7.43	7.43	7.43
2243	NASDAQ	CFBK	Mon, Feb 8, 2016	7.43	7.43	7.43	7.43
2242	NASDAQ	CFBK	Fri, Feb 5, 2016	7.43	7.43	7.43	7.43
2241	NASDAQ	CFBK	Thu, Feb 4, 2016	7.48	7.48	7.43	7.43
2240	NASDAQ	CFBK	Wed, Feb 3, 2016	6.88	7.04	6.88	7.04
2239	NASDAQ	CFBK	Tue, Feb 2, 2016	6.99	6.99	6.88	6.88
2238	NASDAQ	CFBK	Mon, Feb 1, 2016	7.65	7.81	7.65	7.70
2237	NASDAQ	CFBK	Fri, Jan 29, 2016	7.59	7.70	7.54	7.54
2236	NASDAQ	CFBK	Thu, Jan 28, 2016	7.26	7.48	7.21	7.48
2235	NASDAQ	CFBK	Wed, Jan 27, 2016	6.93	6.93	6.93	6.93
2234	NASDAQ	CFBK	Tue, Jan 26, 2016	6.93	7.32	6.93	6.93
2233	NASDAQ	CFBK	Mon, Jan 25, 2016	7.32	7.48	6.74	7.43
2232	NASDAQ	CFBK	Fri, Jan 22, 2016	7.10	7.26	7.04	7.26
2231	NASDAQ	CFBK	Thu, Jan 21, 2016	6.71	7.18	6.71	7.10
2230	NASDAQ	CFBK	Wed, Jan 20, 2016	6.16	6.16	6.16	6.16
2229	NASDAQ	CFBK	Tue, Jan 19, 2016	6.49	7.10	6.22	6.24
2228	NASDAQ	CFBK	Fri, Jan 15, 2016	7.43	7.43	6.82	6.82
2227	NASDAQ	CFBK	Thu, Jan 14, 2016	7.43	7.43	7.43	7.43
2226	NASDAQ	CFBK	Wed, Jan 13, 2016	7.32	7.32	7.32	7.32
2225	NASDAQ	CFBK	Tue, Jan 12, 2016	7.32	7.37	7.15	7.32
2224	NASDAQ	CFBK	Mon, Jan 11, 2016	7.37	7.37	7.04	7.21
2223	NASDAQ	CFBK	Fri, Jan 8, 2016	7.26	7.26	7.26	7.26
2222	NASDAQ	CFBK	Thu, Jan 7, 2016	7.15	7.37	7.15	7.26
2221	NASDAQ	CFBK	Wed, Jan 6, 2016	7.26	7.26	7.04	7.26
2220	NASDAQ	CFBK	Tue, Jan 5, 2016	7.39	7.39	7.19	7.26
2219	NASDAQ	CFBK	Mon, Jan 4, 2016	7.21	7.43	7.21	7.21
2218	NASDAQ	CFBK	Thu, Dec 31, 2015	7.32	7.37	7.21	7.26
2217	NASDAQ	CFBK	Wed, Dec 30, 2015	7.26	7.37	7.26	7.33
2216	NASDAQ	CFBK	Tue, Dec 29, 2015	7.26	7.37	7.21	7.32
2215	NASDAQ	CFBK	Mon, Dec 28, 2015	7.53	7.65	7.53	7.54
2214	NASDAQ	CFBK	Thu, Dec 24, 2015	7.70	7.70	6.99	7.59
2213	NASDAQ	CFBK	Wed, Dec 23, 2015	7.59	7.70	7.10	7.10
2212	NASDAQ	CFBK	Tue, Dec 22, 2015	7.70	7.70	7.70	7.70
2211	NASDAQ	CFBK	Mon, Dec 21, 2015	7.70	7.87	7.59	7.59
2210	NASDAQ	CFBK	Fri, Dec 18, 2015	7.70	7.98	7.65	7.98
2209	NASDAQ	CFBK	Thu, Dec 17, 2015	7.81	7.92	7.65	7.70
2208	NASDAQ	CFBK	Wed, Dec 16, 2015	7.48	7.87	7.48	7.65
2207	NASDAQ	CFBK	Tue, Dec 15, 2015	7.54	7.59	7.37	7.59
2206	NASDAQ	CFBK	Mon, Dec 14, 2015	7.37	7.37	7.37	7.37
2205	NASDAQ	CFBK	Fri, Dec 11, 2015	7.37	7.59	7.37	7.37
2204	NASDAQ	CFBK	Thu, Dec 10, 2015	7.37	7.59	7.37	7.37
2203	NASDAQ	CFBK	Wed, Dec 9, 2015	7.48	7.48	7.48	7.48
2202	NASDAQ	CFBK	Tue, Dec 8, 2015	7.59	7.59	7.37	7.37
2201	NASDAQ	CFBK	Mon, Dec 7, 2015	7.54	7.55	7.37	7.37
2200	NASDAQ	CFBK	Fri, Dec 4, 2015	7.54	7.59	7.54	7.59
2199	NASDAQ	CFBK	Thu, Dec 3, 2015	7.92	7.92	7.54	7.59
2198	NASDAQ	CFBK	Wed, Dec 2, 2015	7.60	7.76	7.60	7.76
2197	NASDAQ	CFBK	Tue, Dec 1, 2015	7.48	7.49	7.48	7.49
2196	NASDAQ	CFBK	Wed, Nov 25, 2015	7.63	7.63	7.63	7.63
2195	NASDAQ	CFBK	Tue, Nov 24, 2015	7.43	8.25	7.43	8.25
2194	NASDAQ	CFBK	Mon, Nov 23, 2015	7.48	7.48	7.43	7.43
2193	NASDAQ	CFBK	Thu, Nov 19, 2015	7.70	7.70	7.60	7.60
2192	NASDAQ	CFBK	Wed, Nov 18, 2015	7.81	7.81	7.70	7.70
2191	NASDAQ	CFBK	Tue, Nov 17, 2015	7.54	7.87	7.54	7.87
2190	NASDAQ	CFBK	Mon, Nov 16, 2015	7.76	7.87	7.76	7.87
2189	NASDAQ	CFBK	Wed, Nov 11, 2015	7.87	7.87	7.61	7.70
2188	NASDAQ	CFBK	Tue, Nov 10, 2015	7.70	7.70	7.70	7.70
2187	NASDAQ	CFBK	Mon, Nov 9, 2015	7.70	7.70	7.70	7.70
2186	NASDAQ	CFBK	Fri, Nov 6, 2015	7.59	7.70	7.59	7.70
2185	NASDAQ	CFBK	Thu, Nov 5, 2015	7.59	7.65	7.59	7.65
2184	NASDAQ	CFBK	Wed, Nov 4, 2015	7.59	7.63	7.54	7.54
2183	NASDAQ	CFBK	Tue, Nov 3, 2015	7.54	7.54	7.54	7.54
2182	NASDAQ	CFBK	Mon, Nov 2, 2015	7.56	7.56	7.54	7.54
2181	NASDAQ	CFBK	Fri, Oct 30, 2015	7.81	7.81	7.54	7.54
2180	NASDAQ	CFBK	Wed, Oct 28, 2015	7.54	7.54	7.48	7.48
2179	NASDAQ	CFBK	Tue, Oct 27, 2015	7.43	7.54	7.43	7.48
2178	NASDAQ	CFBK	Mon, Oct 26, 2015	7.54	7.54	7.48	7.48
2177	NASDAQ	CFBK	Tue, Oct 20, 2015	7.48	7.48	7.43	7.43
2176	NASDAQ	CFBK	Fri, Oct 16, 2015	7.37	7.39	7.37	7.37
2175	NASDAQ	CFBK	Thu, Oct 15, 2015	7.48	7.48	7.37	7.48
2174	NASDAQ	CFBK	Wed, Oct 14, 2015	7.39	7.43	7.37	7.43
2173	NASDAQ	CFBK	Fri, Oct 9, 2015	7.48	7.48	7.37	7.38
2172	NASDAQ	CFBK	Thu, Oct 8, 2015	7.37	7.37	7.37	7.37
2171	NASDAQ	CFBK	Wed, Oct 7, 2015	7.37	7.48	7.37	7.37
2170	NASDAQ	CFBK	Tue, Oct 6, 2015	7.43	7.48	7.37	7.48
2169	NASDAQ	CFBK	Mon, Oct 5, 2015	7.43	7.43	7.42	7.43
2168	NASDAQ	CFBK	Fri, Oct 2, 2015	7.37	7.37	7.37	7.37
2167	NASDAQ	CFBK	Thu, Oct 1, 2015	7.37	7.43	7.37	7.43
2166	NASDAQ	CFBK	Mon, Sep 28, 2015	7.37	7.48	7.37	7.37
2165	NASDAQ	CFBK	Fri, Sep 25, 2015	7.44	7.44	7.37	7.37
2164	NASDAQ	CFBK	Thu, Sep 24, 2015	7.68	7.68	7.43	7.43
2163	NASDAQ	CFBK	Wed, Sep 23, 2015	7.37	7.81	7.37	7.59
2162	NASDAQ	CFBK	Tue, Sep 22, 2015	7.37	7.37	7.37	7.37
2161	NASDAQ	CFBK	Mon, Sep 21, 2015	7.92	7.92	7.48	7.48
2160	NASDAQ	CFBK	Fri, Sep 18, 2015	7.54	7.92	7.53	7.92
2159	NASDAQ	CFBK	Thu, Sep 17, 2015	7.43	7.48	7.43	7.48
2158	NASDAQ	CFBK	Wed, Sep 16, 2015	7.48	7.48	7.48	7.48
2157	NASDAQ	CFBK	Tue, Sep 15, 2015	7.37	7.43	7.37	7.43
2156	NASDAQ	CFBK	Mon, Sep 14, 2015	7.48	7.48	7.43	7.43
2155	NASDAQ	CFBK	Fri, Sep 11, 2015	7.48	7.65	7.48	7.65
2154	NASDAQ	CFBK	Thu, Sep 10, 2015	7.43	7.61	7.43	7.43
2153	NASDAQ	CFBK	Wed, Sep 9, 2015	7.37	7.70	7.37	7.37
2152	NASDAQ	CFBK	Tue, Sep 8, 2015	7.43	7.48	7.37	7.43
2151	NASDAQ	CFBK	Fri, Sep 4, 2015	7.37	7.37	7.37	7.37
2150	NASDAQ	CFBK	Thu, Sep 3, 2015	7.37	7.54	7.37	7.54
2149	NASDAQ	CFBK	Wed, Sep 2, 2015	7.54	7.54	7.43	7.43
2148	NASDAQ	CFBK	Tue, Sep 1, 2015	7.37	7.48	7.37	7.48
2147	NASDAQ	CFBK	Fri, Aug 28, 2015	7.54	7.59	7.54	7.54
2146	NASDAQ	CFBK	Thu, Aug 27, 2015	7.54	7.54	7.48	7.54
2145	NASDAQ	CFBK	Wed, Aug 26, 2015	7.54	7.59	7.54	7.59
2144	NASDAQ	CFBK	Tue, Aug 25, 2015	7.54	7.54	7.54	7.54
2143	NASDAQ	CFBK	Mon, Aug 24, 2015	7.54	7.58	7.54	7.54
2142	NASDAQ	CFBK	Fri, Aug 21, 2015	7.54	7.59	7.54	7.54
2141	NASDAQ	CFBK	Thu, Aug 20, 2015	7.55	7.77	7.48	7.77
2140	NASDAQ	CFBK	Wed, Aug 19, 2015	7.43	7.43	7.43	7.43
2139	NASDAQ	CFBK	Fri, Aug 14, 2015	7.59	7.59	7.04	7.26
2138	NASDAQ	CFBK	Thu, Aug 13, 2015	7.76	7.76	7.54	7.54
2137	NASDAQ	CFBK	Wed, Aug 12, 2015	7.54	7.54	7.54	7.54
2136	NASDAQ	CFBK	Mon, Aug 10, 2015	7.54	7.54	7.54	7.54
2135	NASDAQ	CFBK	Fri, Aug 7, 2015	7.43	7.54	7.43	7.54
2134	NASDAQ	CFBK	Thu, Aug 6, 2015	7.54	7.61	7.54	7.54
2133	NASDAQ	CFBK	Mon, Aug 3, 2015	7.43	7.54	7.43	7.54
2132	NASDAQ	CFBK	Fri, Jul 31, 2015	7.43	7.43	7.43	7.43
2131	NASDAQ	CFBK	Thu, Jul 30, 2015	7.21	7.44	7.21	7.43
2130	NASDAQ	CFBK	Wed, Jul 29, 2015	7.41	7.43	7.37	7.43
2129	NASDAQ	CFBK	Tue, Jul 28, 2015	7.26	7.54	7.21	7.21
2128	NASDAQ	CFBK	Mon, Jul 27, 2015	7.32	7.54	7.20	7.32
2127	NASDAQ	CFBK	Fri, Jul 24, 2015	7.43	7.77	7.43	7.43
2126	NASDAQ	CFBK	Thu, Jul 23, 2015	7.37	7.59	7.37	7.54
2125	NASDAQ	CFBK	Wed, Jul 22, 2015	7.43	7.48	7.43	7.48
2124	NASDAQ	CFBK	Tue, Jul 21, 2015	7.48	7.65	7.43	7.59
2123	NASDAQ	CFBK	Mon, Jul 20, 2015	7.87	7.87	7.58	7.65
2122	NASDAQ	CFBK	Fri, Jul 17, 2015	7.75	7.76	7.75	7.76
2121	NASDAQ	CFBK	Wed, Jul 15, 2015	7.32	7.90	7.32	7.70
2120	NASDAQ	CFBK	Tue, Jul 14, 2015	7.43	7.47	7.43	7.47
2119	NASDAQ	CFBK	Mon, Jul 13, 2015	7.17	7.92	7.17	7.87
2118	NASDAQ	CFBK	Thu, Jul 9, 2015	7.15	7.15	7.15	7.15
2117	NASDAQ	CFBK	Wed, Jul 8, 2015	7.43	7.43	6.88	7.04
2116	NASDAQ	CFBK	Tue, Jul 7, 2015	6.99	7.43	6.99	7.37
2115	NASDAQ	CFBK	Mon, Jul 6, 2015	7.37	7.43	7.04	7.04
2114	NASDAQ	CFBK	Thu, Jul 2, 2015	7.15	7.37	7.04	7.04
2113	NASDAQ	CFBK	Wed, Jul 1, 2015	7.48	7.54	7.21	7.21
2112	NASDAQ	CFBK	Tue, Jun 30, 2015	6.88	7.48	6.88	7.21
2111	NASDAQ	CFBK	Mon, Jun 29, 2015	7.26	7.43	6.93	6.93
2110	NASDAQ	CFBK	Fri, Jun 26, 2015	7.04	7.45	6.88	6.93
2109	NASDAQ	CFBK	Thu, Jun 25, 2015	7.15	7.59	6.93	6.93
2108	NASDAQ	CFBK	Wed, Jun 24, 2015	7.37	7.59	6.88	6.88
2107	NASDAQ	CFBK	Tue, Jun 23, 2015	7.43	7.43	7.15	7.26
2106	NASDAQ	CFBK	Mon, Jun 22, 2015	7.37	7.50	7.32	7.32
2105	NASDAQ	CFBK	Fri, Jun 19, 2015	7.61	7.70	7.04	7.04
2104	NASDAQ	CFBK	Thu, Jun 18, 2015	7.48	7.87	7.34	7.54
2103	NASDAQ	CFBK	Wed, Jun 17, 2015	7.65	7.65	7.43	7.43
2102	NASDAQ	CFBK	Tue, Jun 16, 2015	7.70	7.65	7.26	7.43
2101	NASDAQ	CFBK	Mon, Jun 15, 2015	7.70	7.92	7.37	7.48
2100	NASDAQ	CFBK	Fri, Jun 12, 2015	7.26	7.59	7.26	7.59
2099	NASDAQ	CFBK	Thu, Jun 11, 2015	7.04	7.43	7.04	7.32
2098	NASDAQ	CFBK	Wed, Jun 10, 2015	7.32	7.58	7.32	7.33
2097	NASDAQ	CFBK	Tue, Jun 9, 2015	7.32	7.54	7.32	7.54
2096	NASDAQ	CFBK	Mon, Jun 8, 2015	7.21	7.54	7.21	7.43
2095	NASDAQ	CFBK	Fri, Jun 5, 2015	7.48	7.54	7.48	7.54
2094	NASDAQ	CFBK	Thu, Jun 4, 2015	7.43	7.48	7.37	7.43
2093	NASDAQ	CFBK	Wed, Jun 3, 2015	7.65	7.81	7.43	7.43
2092	NASDAQ	CFBK	Tue, Jun 2, 2015	7.26	7.76	7.15	7.43
2091	NASDAQ	CFBK	Mon, Jun 1, 2015	7.54	7.59	7.28	7.43
2090	NASDAQ	CFBK	Fri, May 29, 2015	7.59	7.70	7.59	7.65
2089	NASDAQ	CFBK	Thu, May 28, 2015	7.43	7.70	7.43	7.48
2088	NASDAQ	CFBK	Wed, May 27, 2015	7.43	7.70	7.43	7.48
2087	NASDAQ	CFBK	Tue, May 26, 2015	7.59	7.70	7.59	7.70
2086	NASDAQ	CFBK	Fri, May 22, 2015	7.43	7.70	7.43	7.48
2085	NASDAQ	CFBK	Thu, May 21, 2015	7.48	7.59	7.48	7.59
2084	NASDAQ	CFBK	Wed, May 20, 2015	7.48	7.75	7.48	7.70
2083	NASDAQ	CFBK	Tue, May 19, 2015	7.59	7.70	7.54	7.54
2082	NASDAQ	CFBK	Mon, May 18, 2015	7.54	7.70	7.54	7.70
2081	NASDAQ	CFBK	Fri, May 15, 2015	7.59	7.70	7.59	7.70
2080	NASDAQ	CFBK	Thu, May 14, 2015	7.65	7.70	7.59	7.59
2079	NASDAQ	CFBK	Wed, May 13, 2015	7.70	7.81	7.48	7.76
2078	NASDAQ	CFBK	Tue, May 12, 2015	7.43	7.70	7.43	7.48
2077	NASDAQ	CFBK	Mon, May 11, 2015	7.70	7.80	7.65	7.70
2076	NASDAQ	CFBK	Fri, May 8, 2015	7.58	7.78	7.43	7.78
2075	NASDAQ	CFBK	Thu, May 7, 2015	7.48	7.76	7.48	7.70
2074	NASDAQ	CFBK	Wed, May 6, 2015	7.43	7.75	7.43	7.70
2073	NASDAQ	CFBK	Tue, May 5, 2015	7.54	7.54	7.54	7.54
2072	NASDAQ	CFBK	Mon, May 4, 2015	7.65	7.70	7.65	7.70
2071	NASDAQ	CFBK	Fri, May 1, 2015	7.48	7.81	7.48	7.81
2070	NASDAQ	CFBK	Thu, Apr 30, 2015	7.81	7.81	7.81	7.81
2069	NASDAQ	CFBK	Wed, Apr 29, 2015	7.70	7.70	7.59	7.70
2068	NASDAQ	CFBK	Tue, Apr 28, 2015	7.59	7.70	7.59	7.70
2067	NASDAQ	CFBK	Mon, Apr 27, 2015	7.65	7.76	7.59	7.59
2066	NASDAQ	CFBK	Fri, Apr 24, 2015	7.65	7.65	7.65	7.65
2065	NASDAQ	CFBK	Thu, Apr 23, 2015	7.70	7.92	7.70	7.86
2064	NASDAQ	CFBK	Wed, Apr 22, 2015	7.70	7.70	7.70	7.70
2063	NASDAQ	CFBK	Tue, Apr 21, 2015	7.59	7.76	7.59	7.74
2062	NASDAQ	CFBK	Mon, Apr 20, 2015	7.59	7.59	7.59	7.59
2061	NASDAQ	CFBK	Fri, Apr 17, 2015	7.70	7.76	7.70	7.70
2060	NASDAQ	CFBK	Wed, Apr 15, 2015	7.59	7.75	7.59	7.75
2059	NASDAQ	CFBK	Tue, Apr 14, 2015	7.62	7.65	7.62	7.65
2058	NASDAQ	CFBK	Mon, Apr 13, 2015	7.70	7.70	7.54	7.70
2057	NASDAQ	CFBK	Fri, Apr 10, 2015	7.76	7.76	7.59	7.59
2056	NASDAQ	CFBK	Thu, Apr 9, 2015	7.54	7.81	7.54	7.81
2055	NASDAQ	CFBK	Wed, Apr 8, 2015	7.81	7.81	7.76	7.81
2054	NASDAQ	CFBK	Tue, Apr 7, 2015	7.76	7.87	7.76	7.87
2053	NASDAQ	CFBK	Mon, Apr 6, 2015	7.61	7.75	7.61	7.75
2052	NASDAQ	CFBK	Thu, Apr 2, 2015	7.59	7.75	7.59	7.75
2051	NASDAQ	CFBK	Wed, Apr 1, 2015	7.81	7.81	7.65	7.70
2050	NASDAQ	CFBK	Tue, Mar 31, 2015	7.70	7.87	7.65	7.70
2049	NASDAQ	CFBK	Mon, Mar 30, 2015	7.70	7.70	7.70	7.70
2048	NASDAQ	CFBK	Fri, Mar 27, 2015	7.59	7.70	7.59	7.70
2047	NASDAQ	CFBK	Thu, Mar 26, 2015	7.65	7.59	7.59	7.59
2046	NASDAQ	CFBK	Wed, Mar 25, 2015	7.92	7.92	7.86	7.86
2045	NASDAQ	CFBK	Tue, Mar 24, 2015	7.98	7.98	7.98	7.98
2044	NASDAQ	CFBK	Mon, Mar 23, 2015	7.37	7.98	7.37	7.92
2043	NASDAQ	CFBK	Fri, Mar 20, 2015	7.37	7.48	7.37	7.37
2042	NASDAQ	CFBK	Thu, Mar 19, 2015	7.37	7.70	7.54	7.54
2041	NASDAQ	CFBK	Wed, Mar 18, 2015	7.54	7.81	7.54	7.81
2040	NASDAQ	CFBK	Tue, Mar 17, 2015	7.91	7.91	7.91	7.91
2039	NASDAQ	CFBK	Mon, Mar 16, 2015	7.87	7.83	7.81	7.83
2038	NASDAQ	CFBK	Fri, Mar 13, 2015	7.81	7.95	7.81	7.89
2037	NASDAQ	CFBK	Thu, Mar 12, 2015	7.81	7.98	7.81	7.81
2036	NASDAQ	CFBK	Wed, Mar 11, 2015	7.81	7.98	7.81	7.81
2035	NASDAQ	CFBK	Tue, Mar 10, 2015	7.54	7.81	7.48	7.81
2034	NASDAQ	CFBK	Mon, Mar 9, 2015	7.37	7.37	7.37	7.37
2033	NASDAQ	CFBK	Fri, Mar 6, 2015	7.32	7.32	7.32	7.32
2032	NASDAQ	CFBK	Thu, Mar 5, 2015	7.26	7.64	7.26	7.64
2031	NASDAQ	CFBK	Wed, Mar 4, 2015	7.32	7.54	7.32	7.54
2030	NASDAQ	CFBK	Tue, Mar 3, 2015	7.37	7.54	7.32	7.37
2029	NASDAQ	CFBK	Mon, Mar 2, 2015	7.81	7.81	7.21	7.43
2028	NASDAQ	CFBK	Fri, Feb 27, 2015	7.38	7.53	7.32	7.35
2027	NASDAQ	CFBK	Thu, Feb 26, 2015	7.37	7.59	7.32	7.32
2026	NASDAQ	CFBK	Wed, Feb 25, 2015	7.43	7.48	7.32	7.32
2025	NASDAQ	CFBK	Tue, Feb 24, 2015	7.43	7.54	7.37	7.37
2024	NASDAQ	CFBK	Mon, Feb 23, 2015	7.21	7.43	7.21	7.26
2023	NASDAQ	CFBK	Fri, Feb 20, 2015	7.16	7.37	7.15	7.15
2022	NASDAQ	CFBK	Thu, Feb 19, 2015	7.15	7.37	7.15	7.26
2021	NASDAQ	CFBK	Wed, Feb 18, 2015	7.16	7.26	7.15	7.26
2020	NASDAQ	CFBK	Tue, Feb 17, 2015	7.15	7.43	7.15	7.15
2019	NASDAQ	CFBK	Fri, Feb 13, 2015	7.21	7.21	7.15	7.21
2018	NASDAQ	CFBK	Thu, Feb 12, 2015	7.37	7.54	7.15	7.43
2017	NASDAQ	CFBK	Wed, Feb 11, 2015	7.32	7.54	7.32	7.54
2016	NASDAQ	CFBK	Tue, Feb 10, 2015	6.93	7.48	6.93	7.21
2015	NASDAQ	CFBK	Mon, Feb 9, 2015	6.99	7.15	6.93	7.10
2014	NASDAQ	CFBK	Fri, Feb 6, 2015	6.88	7.10	6.82	7.04
2013	NASDAQ	CFBK	Thu, Feb 5, 2015	6.88	7.15	6.82	7.15
2012	NASDAQ	CFBK	Wed, Feb 4, 2015	7.04	7.04	6.93	6.93
2011	NASDAQ	CFBK	Tue, Feb 3, 2015	6.93	7.15	6.88	7.10
2010	NASDAQ	CFBK	Mon, Feb 2, 2015	7.15	7.48	6.93	6.93
2009	NASDAQ	CFBK	Fri, Jan 30, 2015	6.99	7.32	6.88	6.88
2008	NASDAQ	CFBK	Thu, Jan 29, 2015	7.21	7.48	6.93	6.99
2007	NASDAQ	CFBK	Wed, Jan 28, 2015	7.21	7.32	7.10	7.15
2006	NASDAQ	CFBK	Tue, Jan 27, 2015	7.32	7.43	7.10	7.15
2005	NASDAQ	CFBK	Mon, Jan 26, 2015	7.42	7.43	7.21	7.21
2004	NASDAQ	CFBK	Fri, Jan 23, 2015	7.25	7.43	7.10	7.21
2003	NASDAQ	CFBK	Thu, Jan 22, 2015	7.15	7.32	7.32	7.32
2002	NASDAQ	CFBK	Wed, Jan 21, 2015	7.21	7.54	7.21	7.21
2001	NASDAQ	CFBK	Tue, Jan 20, 2015	7.15	7.37	7.10	7.37
2000	NASDAQ	CFBK	Fri, Jan 16, 2015	7.59	7.59	7.10	7.10
1999	NASDAQ	CFBK	Thu, Jan 15, 2015	7.34	7.34	7.15	7.15
1998	NASDAQ	CFBK	Wed, Jan 14, 2015	7.15	7.21	7.04	7.04
1997	NASDAQ	CFBK	Tue, Jan 13, 2015	7.10	7.10	6.99	7.04
1996	NASDAQ	CFBK	Mon, Jan 12, 2015	7.03	7.10	6.99	7.10
1995	NASDAQ	CFBK	Fri, Jan 9, 2015	7.15	7.48	6.93	7.04
1994	NASDAQ	CFBK	Thu, Jan 8, 2015	7.04	7.53	7.04	7.53
1993	NASDAQ	CFBK	Wed, Jan 7, 2015	7.42	7.43	6.99	7.32
1992	NASDAQ	CFBK	Tue, Jan 6, 2015	7.15	7.26	7.15	7.26
1991	NASDAQ	CFBK	Mon, Jan 5, 2015	7.10	7.32	6.88	7.04
1990	NASDAQ	CFBK	Fri, Jan 2, 2015	6.77	7.21	6.77	7.15
1989	NASDAQ	CFBK	Wed, Dec 31, 2014	7.15	7.32	6.71	6.71
1988	NASDAQ	CFBK	Tue, Dec 30, 2014	7.15	7.37	7.15	7.15
1987	NASDAQ	CFBK	Mon, Dec 29, 2014	7.21	7.43	7.21	7.21
1986	NASDAQ	CFBK	Fri, Dec 26, 2014	6.99	7.43	6.47	7.15
1985	NASDAQ	CFBK	Wed, Dec 24, 2014	7.48	7.48	7.04	7.21
1984	NASDAQ	CFBK	Tue, Dec 23, 2014	7.32	7.59	6.93	7.21
1983	NASDAQ	CFBK	Mon, Dec 22, 2014	7.21	7.59	6.99	7.43
1982	NASDAQ	CFBK	Fri, Dec 19, 2014	7.91	7.91	6.93	6.93
1981	NASDAQ	CFBK	Thu, Dec 18, 2014	8.25	8.25	7.43	7.59
1980	NASDAQ	CFBK	Wed, Dec 17, 2014	7.98	8.25	7.81	8.25
1979	NASDAQ	CFBK	Tue, Dec 16, 2014	7.48	8.25	7.45	8.25
1978	NASDAQ	CFBK	Mon, Dec 15, 2014	7.48	7.48	7.37	7.48
1977	NASDAQ	CFBK	Fri, Dec 12, 2014	7.21	7.43	7.15	7.43
1976	NASDAQ	CFBK	Thu, Dec 11, 2014	7.42	7.43	7.42	7.43
1975	NASDAQ	CFBK	Wed, Dec 10, 2014	7.43	7.43	7.24	7.43
1974	NASDAQ	CFBK	Tue, Dec 9, 2014	7.42	7.43	7.37	7.43
1973	NASDAQ	CFBK	Mon, Dec 8, 2014	7.32	7.43	7.23	7.43
1972	NASDAQ	CFBK	Fri, Dec 5, 2014	7.32	7.37	7.32	7.32
1971	NASDAQ	CFBK	Thu, Dec 4, 2014	7.32	7.43	7.37	7.37
1970	NASDAQ	CFBK	Wed, Dec 3, 2014	7.43	7.43	7.38	7.38
1969	NASDAQ	CFBK	Tue, Dec 2, 2014	7.37	7.43	7.21	7.37
1968	NASDAQ	CFBK	Mon, Dec 1, 2014	7.26	7.43	7.12	7.18
1967	NASDAQ	CFBK	Fri, Nov 28, 2014	7.38	7.43	7.26	7.43
1966	NASDAQ	CFBK	Wed, Nov 26, 2014	7.42	7.43	7.27	7.27
1965	NASDAQ	CFBK	Tue, Nov 25, 2014	7.15	7.43	7.15	7.22
1964	NASDAQ	CFBK	Mon, Nov 24, 2014	7.34	7.48	7.15	7.21
1963	NASDAQ	CFBK	Fri, Nov 21, 2014	7.87	7.92	7.15	7.26
1962	NASDAQ	CFBK	Thu, Nov 20, 2014	7.91	7.91	7.43	7.44
1961	NASDAQ	CFBK	Wed, Nov 19, 2014	7.26	7.48	7.21	7.48
1960	NASDAQ	CFBK	Tue, Nov 18, 2014	7.70	7.70	7.30	7.70
1959	NASDAQ	CFBK	Mon, Nov 17, 2014	7.92	7.92	7.92	7.92
1958	NASDAQ	CFBK	Fri, Nov 14, 2014	7.65	7.65	7.65	7.65
1957	NASDAQ	CFBK	Thu, Nov 13, 2014	7.43	7.43	7.43	7.43
1956	NASDAQ	CFBK	Wed, Nov 12, 2014	7.43	7.65	7.26	7.65
1955	NASDAQ	CFBK	Tue, Nov 11, 2014	7.43	7.80	7.43	7.76
1954	NASDAQ	CFBK	Mon, Nov 10, 2014	7.81	7.81	7.32	7.37
1953	NASDAQ	CFBK	Fri, Nov 7, 2014	7.04	7.92	7.04	7.87
1952	NASDAQ	CFBK	Thu, Nov 6, 2014	7.10	7.15	6.88	7.09
1951	NASDAQ	CFBK	Tue, Nov 4, 2014	6.93	7.15	6.93	6.93
1950	NASDAQ	CFBK	Mon, Nov 3, 2014	7.09	7.10	6.99	7.02
1949	NASDAQ	CFBK	Fri, Oct 31, 2014	6.82	7.64	6.60	7.10
1948	NASDAQ	CFBK	Thu, Oct 30, 2014	7.12	7.15	6.93	6.93
1947	NASDAQ	CFBK	Wed, Oct 29, 2014	7.15	7.15	7.15	7.15
1946	NASDAQ	CFBK	Tue, Oct 28, 2014	7.15	7.15	7.15	7.15
1945	NASDAQ	CFBK	Mon, Oct 27, 2014	7.15	7.43	7.15	7.15
1944	NASDAQ	CFBK	Fri, Oct 24, 2014	7.15	7.15	7.04	7.15
1943	NASDAQ	CFBK	Thu, Oct 23, 2014	7.15	7.37	6.99	7.15
1942	NASDAQ	CFBK	Wed, Oct 22, 2014	7.54	7.54	7.37	7.37
1941	NASDAQ	CFBK	Tue, Oct 21, 2014	7.54	7.54	7.54	7.54
1940	NASDAQ	CFBK	Mon, Oct 20, 2014	7.43	7.75	7.43	7.59
1939	NASDAQ	CFBK	Thu, Oct 16, 2014	7.26	7.59	7.59	7.59
1938	NASDAQ	CFBK	Wed, Oct 15, 2014	7.21	7.21	7.21	7.21
1937	NASDAQ	CFBK	Tue, Oct 14, 2014	7.80	7.80	7.26	7.59
1936	NASDAQ	CFBK	Mon, Oct 13, 2014	7.54	7.54	7.54	7.54
1935	NASDAQ	CFBK	Fri, Oct 10, 2014	7.54	7.54	7.54	7.54
1934	NASDAQ	CFBK	Thu, Oct 9, 2014	7.64	7.64	7.64	7.64
1933	NASDAQ	CFBK	Wed, Oct 8, 2014	7.64	7.64	7.54	7.54
1932	NASDAQ	CFBK	Tue, Oct 7, 2014	7.65	7.65	7.54	7.54
1931	NASDAQ	CFBK	Mon, Oct 6, 2014	7.54	7.65	7.54	7.65
1930	NASDAQ	CFBK	Fri, Oct 3, 2014	7.43	7.54	7.37	7.54
1929	NASDAQ	CFBK	Thu, Oct 2, 2014	7.37	7.37	7.37	7.37
1928	NASDAQ	CFBK	Wed, Oct 1, 2014	7.40	7.54	7.26	7.37
1927	NASDAQ	CFBK	Tue, Sep 30, 2014	7.53	7.53	7.26	7.32
1926	NASDAQ	CFBK	Mon, Sep 29, 2014	7.59	7.59	7.42	7.42
1925	NASDAQ	CFBK	Fri, Sep 26, 2014	7.76	7.81	7.48	7.54
1924	NASDAQ	CFBK	Thu, Sep 25, 2014	7.87	7.98	7.86	7.87
1923	NASDAQ	CFBK	Wed, Sep 24, 2014	7.81	7.87	7.75	7.81
1922	NASDAQ	CFBK	Tue, Sep 23, 2014	7.81	7.96	7.70	7.96
1921	NASDAQ	CFBK	Mon, Sep 22, 2014	7.70	7.70	7.70	7.70
1920	NASDAQ	CFBK	Fri, Sep 19, 2014	7.81	7.81	7.65	7.65
1919	NASDAQ	CFBK	Thu, Sep 18, 2014	7.65	7.65	7.61	7.61
1918	NASDAQ	CFBK	Tue, Sep 16, 2014	7.32	7.92	7.32	7.81
1917	NASDAQ	CFBK	Mon, Sep 15, 2014	7.92	7.81	7.81	7.81
1916	NASDAQ	CFBK	Fri, Sep 12, 2014	7.65	7.65	7.65	7.65
1915	NASDAQ	CFBK	Thu, Sep 11, 2014	7.87	7.98	7.74	7.74
1914	NASDAQ	CFBK	Wed, Sep 10, 2014	7.97	7.97	7.97	7.97
1913	NASDAQ	CFBK	Tue, Sep 9, 2014	7.70	7.95	7.76	7.76
1912	NASDAQ	CFBK	Mon, Sep 8, 2014	7.76	7.98	7.76	7.98
1911	NASDAQ	CFBK	Fri, Sep 5, 2014	7.76	7.87	7.59	7.87
1910	NASDAQ	CFBK	Thu, Sep 4, 2014	7.79	7.92	7.70	7.76
1909	NASDAQ	CFBK	Wed, Sep 3, 2014	7.81	7.81	7.76	7.81
1908	NASDAQ	CFBK	Tue, Sep 2, 2014	7.98	7.98	7.85	7.85
1907	NASDAQ	CFBK	Fri, Aug 29, 2014	7.98	7.98	7.76	7.81
1906	NASDAQ	CFBK	Thu, Aug 28, 2014	7.81	7.81	7.81	7.81
1905	NASDAQ	CFBK	Wed, Aug 27, 2014	7.98	7.98	7.81	7.81
1904	NASDAQ	CFBK	Tue, Aug 26, 2014	7.92	7.97	7.97	7.97
1903	NASDAQ	CFBK	Mon, Aug 25, 2014	7.98	7.98	7.98	7.98
1902	NASDAQ	CFBK	Fri, Aug 22, 2014	8.08	8.09	7.72	7.98
1901	NASDAQ	CFBK	Thu, Aug 21, 2014	7.87	7.87	7.43	7.87
1900	NASDAQ	CFBK	Wed, Aug 20, 2014	7.76	7.98	7.59	7.87
1899	NASDAQ	CFBK	Tue, Aug 19, 2014	7.93	8.03	7.76	7.87
1898	NASDAQ	CFBK	Mon, Aug 18, 2014	8.25	8.25	7.81	7.92
1897	NASDAQ	CFBK	Fri, Aug 15, 2014	8.25	8.25	7.97	8.03
1896	NASDAQ	CFBK	Thu, Aug 14, 2014	7.70	7.81	7.59	7.59
1895	NASDAQ	CFBK	Wed, Aug 13, 2014	7.70	7.70	7.70	7.70
1894	NASDAQ	CFBK	Tue, Aug 12, 2014	7.70	7.70	7.59	7.59
1893	NASDAQ	CFBK	Mon, Aug 11, 2014	7.70	7.70	7.59	7.59
1892	NASDAQ	CFBK	Fri, Aug 8, 2014	7.86	7.87	7.70	7.82
1891	NASDAQ	CFBK	Thu, Aug 7, 2014	7.87	7.87	7.76	7.81
1890	NASDAQ	CFBK	Wed, Aug 6, 2014	7.87	7.87	7.87	7.87
1889	NASDAQ	CFBK	Tue, Aug 5, 2014	7.87	7.87	7.54	7.81
1888	NASDAQ	CFBK	Mon, Aug 4, 2014	7.87	7.87	7.81	7.87
1887	NASDAQ	CFBK	Fri, Aug 1, 2014	7.81	8.19	7.81	7.83
1886	NASDAQ	CFBK	Thu, Jul 31, 2014	7.76	8.03	7.70	8.03
1885	NASDAQ	CFBK	Wed, Jul 30, 2014	7.92	8.08	7.92	7.92
1884	NASDAQ	CFBK	Tue, Jul 29, 2014	7.92	8.07	7.92	8.03
1883	NASDAQ	CFBK	Mon, Jul 28, 2014	7.76	8.24	7.76	8.03
1882	NASDAQ	CFBK	Fri, Jul 25, 2014	7.81	8.09	7.76	7.87
1881	NASDAQ	CFBK	Thu, Jul 24, 2014	8.03	8.26	7.81	7.81
1880	NASDAQ	CFBK	Wed, Jul 23, 2014	8.09	8.14	7.92	8.03
1879	NASDAQ	CFBK	Tue, Jul 22, 2014	8.14	8.25	7.76	7.92
1878	NASDAQ	CFBK	Mon, Jul 21, 2014	7.98	8.36	7.98	8.09
1877	NASDAQ	CFBK	Fri, Jul 18, 2014	8.20	8.20	7.98	8.13
1876	NASDAQ	CFBK	Thu, Jul 17, 2014	8.25	8.25	8.14	8.14
1875	NASDAQ	CFBK	Wed, Jul 16, 2014	8.19	8.36	7.98	8.25
1874	NASDAQ	CFBK	Tue, Jul 15, 2014	8.14	8.14	8.14	8.14
1873	NASDAQ	CFBK	Mon, Jul 14, 2014	8.03	8.31	8.03	8.31
1872	NASDAQ	CFBK	Fri, Jul 11, 2014	7.98	8.35	7.98	8.35
1871	NASDAQ	CFBK	Thu, Jul 10, 2014	8.17	8.17	8.03	8.14
1870	NASDAQ	CFBK	Wed, Jul 9, 2014	8.36	8.36	8.25	8.25
1869	NASDAQ	CFBK	Tue, Jul 8, 2014	7.98	8.14	7.98	8.09
1868	NASDAQ	CFBK	Mon, Jul 7, 2014	8.28	8.28	8.03	8.20
1867	NASDAQ	CFBK	Thu, Jul 3, 2014	8.20	8.20	7.98	8.14
1866	NASDAQ	CFBK	Wed, Jul 2, 2014	7.59	8.14	7.59	8.14
1865	NASDAQ	CFBK	Tue, Jul 1, 2014	8.14	8.31	8.14	8.23
1864	NASDAQ	CFBK	Mon, Jun 30, 2014	8.14	8.36	8.14	8.14
1863	NASDAQ	CFBK	Fri, Jun 27, 2014	8.25	8.25	8.14	8.14
1862	NASDAQ	CFBK	Thu, Jun 26, 2014	8.28	8.30	8.14	8.20
1861	NASDAQ	CFBK	Wed, Jun 25, 2014	8.14	8.31	8.14	8.31
1860	NASDAQ	CFBK	Tue, Jun 24, 2014	8.14	8.15	8.14	8.14
1859	NASDAQ	CFBK	Mon, Jun 23, 2014	8.14	8.14	8.14	8.14
1858	NASDAQ	CFBK	Fri, Jun 20, 2014	8.09	8.25	8.03	8.03
1857	NASDAQ	CFBK	Wed, Jun 18, 2014	8.25	8.36	8.14	8.25
1856	NASDAQ	CFBK	Tue, Jun 17, 2014	8.36	8.36	8.25	8.25
1855	NASDAQ	CFBK	Mon, Jun 16, 2014	8.36	8.36	8.36	8.36
1854	NASDAQ	CFBK	Fri, Jun 13, 2014	7.98	8.31	7.98	8.25
1853	NASDAQ	CFBK	Thu, Jun 12, 2014	8.03	8.20	8.03	8.20
1852	NASDAQ	CFBK	Wed, Jun 11, 2014	8.09	8.31	8.03	8.25
1851	NASDAQ	CFBK	Tue, Jun 10, 2014	8.24	8.25	8.03	8.20
1850	NASDAQ	CFBK	Mon, Jun 9, 2014	8.30	8.30	8.30	8.30
1849	NASDAQ	CFBK	Fri, Jun 6, 2014	8.52	8.52	7.98	8.09
1848	NASDAQ	CFBK	Thu, Jun 5, 2014	8.36	8.36	8.20	8.31
1847	NASDAQ	CFBK	Tue, Jun 3, 2014	8.31	8.36	8.14	8.36
1846	NASDAQ	CFBK	Mon, Jun 2, 2014	8.30	8.31	8.30	8.31
1845	NASDAQ	CFBK	Fri, May 30, 2014	8.25	8.31	8.25	8.31
1844	NASDAQ	CFBK	Thu, May 29, 2014	8.47	8.47	8.31	8.31
1843	NASDAQ	CFBK	Wed, May 28, 2014	8.03	8.53	7.98	8.31
1842	NASDAQ	CFBK	Tue, May 27, 2014	8.20	8.31	8.14	8.31
1841	NASDAQ	CFBK	Thu, May 22, 2014	8.25	8.25	7.98	8.19
1840	NASDAQ	CFBK	Wed, May 21, 2014	8.03	8.20	7.98	8.20
1839	NASDAQ	CFBK	Tue, May 20, 2014	8.14	8.25	7.98	8.25
1838	NASDAQ	CFBK	Mon, May 19, 2014	7.98	8.14	7.98	8.14
1837	NASDAQ	CFBK	Fri, May 16, 2014	7.87	8.25	7.70	8.25
1836	NASDAQ	CFBK	Thu, May 15, 2014	7.70	8.03	7.70	8.03
1835	NASDAQ	CFBK	Wed, May 14, 2014	8.09	8.09	8.09	8.09
1834	NASDAQ	CFBK	Tue, May 13, 2014	8.14	8.14	8.08	8.08
1833	NASDAQ	CFBK	Mon, May 12, 2014	8.08	8.09	7.87	8.09
1832	NASDAQ	CFBK	Fri, May 9, 2014	7.98	8.03	7.97	8.03
1831	NASDAQ	CFBK	Thu, May 8, 2014	8.19	8.19	8.19	8.19
1830	NASDAQ	CFBK	Wed, May 7, 2014	8.47	8.47	7.87	8.08
1829	NASDAQ	CFBK	Tue, May 6, 2014	8.15	8.36	7.81	7.81
1828	NASDAQ	CFBK	Mon, May 5, 2014	8.04	8.10	8.03	8.10
1827	NASDAQ	CFBK	Fri, May 2, 2014	8.06	8.41	7.98	8.09
1826	NASDAQ	CFBK	Thu, May 1, 2014	8.14	8.14	7.98	8.03
1825	NASDAQ	CFBK	Wed, Apr 30, 2014	8.47	8.47	8.14	8.42
1824	NASDAQ	CFBK	Tue, Apr 29, 2014	8.25	8.42	8.14	8.20
1823	NASDAQ	CFBK	Mon, Apr 28, 2014	8.53	8.53	8.25	8.52
1822	NASDAQ	CFBK	Fri, Apr 25, 2014	8.80	8.80	8.47	8.53
1821	NASDAQ	CFBK	Thu, Apr 24, 2014	8.86	9.18	8.53	8.69
1820	NASDAQ	CFBK	Wed, Apr 23, 2014	8.53	8.80	8.42	8.69
1819	NASDAQ	CFBK	Tue, Apr 22, 2014	8.52	8.53	8.31	8.31
1818	NASDAQ	CFBK	Mon, Apr 21, 2014	8.31	8.31	8.31	8.31
1817	NASDAQ	CFBK	Thu, Apr 17, 2014	8.53	8.47	8.25	8.26
1816	NASDAQ	CFBK	Wed, Apr 16, 2014	8.47	8.47	8.47	8.47
1815	NASDAQ	CFBK	Tue, Apr 15, 2014	8.47	8.53	8.36	8.52
1814	NASDAQ	CFBK	Mon, Apr 14, 2014	8.52	8.52	8.48	8.48
1813	NASDAQ	CFBK	Fri, Apr 11, 2014	8.52	8.53	8.25	8.31
1812	NASDAQ	CFBK	Thu, Apr 10, 2014	8.26	8.42	8.26	8.42
1811	NASDAQ	CFBK	Wed, Apr 9, 2014	8.53	8.53	8.45	8.50
1810	NASDAQ	CFBK	Tue, Apr 8, 2014	8.53	8.53	8.53	8.53
1809	NASDAQ	CFBK	Mon, Apr 7, 2014	8.25	8.53	8.14	8.48
1808	NASDAQ	CFBK	Fri, Apr 4, 2014	8.53	8.53	8.20	8.20
1807	NASDAQ	CFBK	Thu, Apr 3, 2014	8.09	8.53	8.09	8.47
1806	NASDAQ	CFBK	Wed, Apr 2, 2014	8.31	8.53	8.25	8.31
1805	NASDAQ	CFBK	Tue, Apr 1, 2014	8.52	8.52	8.20	8.52
1804	NASDAQ	CFBK	Mon, Mar 31, 2014	8.25	8.53	8.25	8.52
1803	NASDAQ	CFBK	Fri, Mar 28, 2014	8.41	8.41	8.25	8.25
1802	NASDAQ	CFBK	Thu, Mar 27, 2014	8.14	8.36	8.14	8.25
1801	NASDAQ	CFBK	Wed, Mar 26, 2014	8.52	8.52	8.14	8.14
1800	NASDAQ	CFBK	Tue, Mar 25, 2014	8.25	8.25	8.25	8.25
1799	NASDAQ	CFBK	Mon, Mar 24, 2014	8.53	8.53	8.26	8.26
1798	NASDAQ	CFBK	Fri, Mar 21, 2014	8.75	9.35	8.20	8.53
1797	NASDAQ	CFBK	Thu, Mar 20, 2014	8.80	8.80	8.64	8.64
1796	NASDAQ	CFBK	Wed, Mar 19, 2014	8.80	8.80	8.36	8.69
1795	NASDAQ	CFBK	Tue, Mar 18, 2014	8.16	8.64	8.16	8.47
1794	NASDAQ	CFBK	Mon, Mar 17, 2014	8.09	8.31	7.98	8.25
1793	NASDAQ	CFBK	Thu, Mar 13, 2014	8.41	8.41	7.92	8.30
1792	NASDAQ	CFBK	Wed, Mar 12, 2014	7.92	8.41	7.87	8.36
1791	NASDAQ	CFBK	Tue, Mar 11, 2014	8.25	8.31	7.98	8.31
1790	NASDAQ	CFBK	Mon, Mar 10, 2014	7.98	8.42	7.76	7.98
1789	NASDAQ	CFBK	Fri, Mar 7, 2014	8.64	8.64	7.92	7.98
1788	NASDAQ	CFBK	Thu, Mar 6, 2014	9.08	9.30	8.47	8.53
1787	NASDAQ	CFBK	Wed, Mar 5, 2014	8.69	9.79	8.25	8.69
1786	NASDAQ	CFBK	Tue, Mar 4, 2014	8.09	8.53	7.85	8.53
1785	NASDAQ	CFBK	Mon, Mar 3, 2014	8.09	8.09	7.92	7.92
1784	NASDAQ	CFBK	Fri, Feb 28, 2014	7.87	8.09	7.70	8.09
1783	NASDAQ	CFBK	Thu, Feb 27, 2014	7.98	7.98	7.75	7.97
1782	NASDAQ	CFBK	Wed, Feb 26, 2014	8.03	8.03	7.92	7.98
1781	NASDAQ	CFBK	Tue, Feb 25, 2014	8.08	8.08	7.92	7.92
1780	NASDAQ	CFBK	Mon, Feb 24, 2014	7.97	8.09	7.81	7.92
1779	NASDAQ	CFBK	Fri, Feb 21, 2014	7.92	7.92	7.86	7.92
1778	NASDAQ	CFBK	Thu, Feb 20, 2014	7.81	7.92	7.43	7.92
1777	NASDAQ	CFBK	Wed, Feb 19, 2014	7.70	7.76	7.59	7.75
1776	NASDAQ	CFBK	Tue, Feb 18, 2014	7.92	7.92	7.48	7.76
1775	NASDAQ	CFBK	Fri, Feb 14, 2014	7.81	7.81	7.81	7.81
1774	NASDAQ	CFBK	Thu, Feb 13, 2014	7.81	7.81	7.48	7.65
1773	NASDAQ	CFBK	Wed, Feb 12, 2014	7.70	7.92	7.48	7.75
1772	NASDAQ	CFBK	Tue, Feb 11, 2014	7.70	7.70	7.70	7.70
1771	NASDAQ	CFBK	Mon, Feb 10, 2014	7.48	7.81	7.43	7.59
1770	NASDAQ	CFBK	Fri, Feb 7, 2014	7.43	7.86	7.26	7.59
1769	NASDAQ	CFBK	Thu, Feb 6, 2014	7.87	7.92	7.43	7.92
1768	NASDAQ	CFBK	Wed, Feb 5, 2014	7.86	7.92	7.86	7.92
1767	NASDAQ	CFBK	Tue, Feb 4, 2014	7.87	7.92	7.70	7.81
1766	NASDAQ	CFBK	Mon, Feb 3, 2014	7.54	7.81	7.54	7.75
1765	NASDAQ	CFBK	Fri, Jan 31, 2014	7.48	7.65	7.62	7.65
1764	NASDAQ	CFBK	Thu, Jan 30, 2014	7.81	7.81	7.48	7.70
1763	NASDAQ	CFBK	Wed, Jan 29, 2014	7.92	7.92	7.81	7.81
1762	NASDAQ	CFBK	Tue, Jan 28, 2014	7.92	7.92	7.67	7.92
1761	NASDAQ	CFBK	Mon, Jan 27, 2014	7.81	7.92	7.81	7.86
1760	NASDAQ	CFBK	Fri, Jan 24, 2014	7.87	7.92	7.27	7.74
1759	NASDAQ	CFBK	Thu, Jan 23, 2014	7.92	7.92	7.81	7.87
1758	NASDAQ	CFBK	Wed, Jan 22, 2014	7.70	8.03	7.69	7.92
1757	NASDAQ	CFBK	Tue, Jan 21, 2014	7.65	7.54	7.54	7.54
1756	NASDAQ	CFBK	Fri, Jan 17, 2014	7.70	7.97	7.48	7.48
1755	NASDAQ	CFBK	Thu, Jan 16, 2014	7.63	7.63	7.37	7.59
1754	NASDAQ	CFBK	Wed, Jan 15, 2014	7.26	7.98	7.26	7.48
1753	NASDAQ	CFBK	Tue, Jan 14, 2014	7.54	7.54	7.26	7.26
1752	NASDAQ	CFBK	Mon, Jan 13, 2014	7.30	7.59	7.26	7.26
1751	NASDAQ	CFBK	Fri, Jan 10, 2014	7.69	7.70	7.21	7.21
1750	NASDAQ	CFBK	Thu, Jan 9, 2014	7.26	7.68	7.26	7.43
1749	NASDAQ	CFBK	Wed, Jan 8, 2014	7.61	7.65	7.32	7.37
1748	NASDAQ	CFBK	Tue, Jan 7, 2014	7.70	7.70	7.10	7.48
1747	NASDAQ	CFBK	Mon, Jan 6, 2014	7.70	7.80	7.80	7.80
1746	NASDAQ	CFBK	Fri, Jan 3, 2014	7.70	7.76	7.59	7.75
1745	NASDAQ	CFBK	Thu, Jan 2, 2014	7.54	7.54	7.54	7.54
1744	NASDAQ	CFBK	Tue, Dec 31, 2013	7.73	7.87	7.32	7.32
1743	NASDAQ	CFBK	Mon, Dec 30, 2013	7.70	7.70	7.21	7.54
1742	NASDAQ	CFBK	Fri, Dec 27, 2013	7.70	7.70	7.59	7.59
1741	NASDAQ	CFBK	Thu, Dec 26, 2013	7.69	7.94	7.59	7.65
1740	NASDAQ	CFBK	Tue, Dec 24, 2013	7.65	7.65	7.43	7.43
1739	NASDAQ	CFBK	Mon, Dec 23, 2013	7.48	7.70	7.43	7.59
1738	NASDAQ	CFBK	Fri, Dec 20, 2013	7.65	7.70	7.15	7.70
1737	NASDAQ	CFBK	Thu, Dec 19, 2013	7.43	7.70	7.42	7.70
1736	NASDAQ	CFBK	Wed, Dec 18, 2013	7.21	7.65	7.21	7.65
1735	NASDAQ	CFBK	Tue, Dec 17, 2013	7.26	7.43	7.15	7.26
1734	NASDAQ	CFBK	Mon, Dec 16, 2013	7.26	7.43	7.15	7.15
1733	NASDAQ	CFBK	Fri, Dec 13, 2013	7.44	7.48	7.21	7.26
1732	NASDAQ	CFBK	Thu, Dec 12, 2013	7.26	7.65	7.26	7.32
1731	NASDAQ	CFBK	Wed, Dec 11, 2013	7.37	7.54	7.32	7.54
1730	NASDAQ	CFBK	Tue, Dec 10, 2013	7.37	7.87	7.32	7.32
1729	NASDAQ	CFBK	Mon, Dec 9, 2013	7.70	7.70	7.43	7.65
1728	NASDAQ	CFBK	Fri, Dec 6, 2013	7.81	7.87	7.49	7.75
1727	NASDAQ	CFBK	Thu, Dec 5, 2013	7.70	7.70	7.48	7.70
1726	NASDAQ	CFBK	Wed, Dec 4, 2013	7.59	7.70	7.58	7.70
1725	NASDAQ	CFBK	Tue, Dec 3, 2013	7.70	7.70	7.70	7.70
1724	NASDAQ	CFBK	Mon, Dec 2, 2013	7.83	7.87	7.76	7.76
1723	NASDAQ	CFBK	Fri, Nov 29, 2013	7.87	7.87	7.21	7.81
1722	NASDAQ	CFBK	Wed, Nov 27, 2013	7.76	7.81	7.43	7.81
1721	NASDAQ	CFBK	Tue, Nov 26, 2013	7.26	7.70	7.26	7.70
1720	NASDAQ	CFBK	Mon, Nov 25, 2013	7.48	7.70	7.15	7.70
1719	NASDAQ	CFBK	Fri, Nov 22, 2013	7.54	7.54	7.54	7.54
1718	NASDAQ	CFBK	Thu, Nov 21, 2013	7.98	7.98	7.15	7.65
1717	NASDAQ	CFBK	Wed, Nov 20, 2013	7.70	7.71	7.54	7.54
1716	NASDAQ	CFBK	Tue, Nov 19, 2013	7.81	7.78	7.70	7.77
1715	NASDAQ	CFBK	Mon, Nov 18, 2013	7.54	8.03	7.68	7.81
1714	NASDAQ	CFBK	Fri, Nov 15, 2013	7.32	7.54	7.32	7.54
1713	NASDAQ	CFBK	Thu, Nov 14, 2013	7.54	7.54	7.54	7.54
1712	NASDAQ	CFBK	Wed, Nov 13, 2013	7.70	7.98	7.70	7.87
1711	NASDAQ	CFBK	Tue, Nov 12, 2013	7.97	7.97	7.97	7.97
1710	NASDAQ	CFBK	Mon, Nov 11, 2013	7.15	7.43	7.15	7.43
1709	NASDAQ	CFBK	Fri, Nov 8, 2013	7.49	7.49	7.26	7.32
1708	NASDAQ	CFBK	Wed, Nov 6, 2013	7.48	7.48	7.26	7.37
1707	NASDAQ	CFBK	Tue, Nov 5, 2013	7.77	7.81	7.50	7.50
1706	NASDAQ	CFBK	Mon, Nov 4, 2013	7.37	7.43	7.32	7.43
1705	NASDAQ	CFBK	Fri, Nov 1, 2013	7.87	7.87	7.43	7.43
1704	NASDAQ	CFBK	Tue, Oct 29, 2013	7.70	7.70	7.43	7.70
1703	NASDAQ	CFBK	Mon, Oct 28, 2013	7.70	7.70	7.70	7.70
1702	NASDAQ	CFBK	Fri, Oct 25, 2013	7.75	7.75	7.70	7.70
1701	NASDAQ	CFBK	Thu, Oct 24, 2013	7.87	7.87	7.86	7.87
1700	NASDAQ	CFBK	Wed, Oct 23, 2013	7.98	7.98	7.70	7.97
1699	NASDAQ	CFBK	Mon, Oct 21, 2013	7.87	8.09	7.87	8.09
1698	NASDAQ	CFBK	Fri, Oct 18, 2013	7.71	7.98	7.70	7.98
1697	NASDAQ	CFBK	Thu, Oct 17, 2013	7.87	7.87	7.70	7.70
1696	NASDAQ	CFBK	Wed, Oct 16, 2013	7.71	7.87	7.71	7.87
1695	NASDAQ	CFBK	Tue, Oct 15, 2013	7.76	7.76	7.73	7.73
1694	NASDAQ	CFBK	Mon, Oct 14, 2013	7.70	7.70	7.70	7.70
1693	NASDAQ	CFBK	Fri, Oct 11, 2013	7.70	7.87	7.70	7.70
1692	NASDAQ	CFBK	Thu, Oct 10, 2013	7.54	7.70	7.54	7.70
1691	NASDAQ	CFBK	Wed, Oct 9, 2013	7.69	7.70	7.60	7.60
1690	NASDAQ	CFBK	Mon, Oct 7, 2013	7.48	7.70	7.48	7.70
1689	NASDAQ	CFBK	Fri, Oct 4, 2013	7.43	7.43	7.43	7.43
1688	NASDAQ	CFBK	Thu, Oct 3, 2013	7.70	7.70	7.70	7.70
1687	NASDAQ	CFBK	Wed, Oct 2, 2013	7.70	7.70	7.70	7.70
1686	NASDAQ	CFBK	Thu, Sep 26, 2013	7.43	7.81	7.43	7.76
1685	NASDAQ	CFBK	Wed, Sep 25, 2013	7.53	7.54	7.43	7.43
1684	NASDAQ	CFBK	Tue, Sep 24, 2013	7.81	7.81	7.81	7.81
1683	NASDAQ	CFBK	Mon, Sep 23, 2013	7.87	7.87	7.87	7.87
1682	NASDAQ	CFBK	Fri, Sep 20, 2013	7.45	7.87	7.45	7.87
1681	NASDAQ	CFBK	Thu, Sep 19, 2013	8.03	8.03	7.43	7.65
1680	NASDAQ	CFBK	Tue, Sep 17, 2013	7.92	7.56	7.56	7.56
1679	NASDAQ	CFBK	Mon, Sep 16, 2013	7.59	7.76	7.59	7.76
1678	NASDAQ	CFBK	Fri, Sep 13, 2013	7.87	7.87	7.59	7.59
1677	NASDAQ	CFBK	Thu, Sep 12, 2013	7.48	8.02	7.48	8.02
1676	NASDAQ	CFBK	Wed, Sep 11, 2013	7.56	7.77	7.48	7.49
1675	NASDAQ	CFBK	Tue, Sep 10, 2013	7.64	7.64	7.43	7.48
1674	NASDAQ	CFBK	Mon, Sep 9, 2013	7.87	7.92	7.87	7.92
1673	NASDAQ	CFBK	Fri, Sep 6, 2013	7.87	7.70	7.28	7.70
1672	NASDAQ	CFBK	Thu, Sep 5, 2013	7.48	8.09	7.43	7.49
1671	NASDAQ	CFBK	Wed, Sep 4, 2013	8.08	8.09	7.21	7.26
1670	NASDAQ	CFBK	Tue, Sep 3, 2013	8.09	8.09	8.09	8.09
1669	NASDAQ	CFBK	Fri, Aug 30, 2013	7.92	8.09	7.92	7.92
1668	NASDAQ	CFBK	Thu, Aug 29, 2013	8.09	8.09	7.43	8.02
1667	NASDAQ	CFBK	Tue, Aug 27, 2013	8.09	8.09	8.09	8.09
1666	NASDAQ	CFBK	Mon, Aug 26, 2013	7.43	7.86	7.43	7.86
1665	NASDAQ	CFBK	Fri, Aug 23, 2013	7.70	7.92	7.32	7.43
1664	NASDAQ	CFBK	Thu, Aug 22, 2013	7.92	7.92	7.92	7.92
1663	NASDAQ	CFBK	Wed, Aug 21, 2013	7.91	7.92	7.91	7.92
1662	NASDAQ	CFBK	Tue, Aug 20, 2013	7.92	7.92	7.87	7.92
1661	NASDAQ	CFBK	Mon, Aug 19, 2013	7.81	7.92	7.72	7.91
1660	NASDAQ	CFBK	Fri, Aug 16, 2013	7.92	7.92	7.92	7.92
1659	NASDAQ	CFBK	Thu, Aug 15, 2013	7.59	7.71	7.59	7.70
1658	NASDAQ	CFBK	Wed, Aug 14, 2013	7.98	8.19	7.43	7.43
1657	NASDAQ	CFBK	Tue, Aug 13, 2013	8.25	8.25	8.25	8.25
1656	NASDAQ	CFBK	Mon, Aug 12, 2013	8.14	8.24	7.76	7.76
1655	NASDAQ	CFBK	Fri, Aug 9, 2013	8.20	8.25	7.84	8.25
1654	NASDAQ	CFBK	Thu, Aug 8, 2013	8.20	8.25	7.87	8.25
1653	NASDAQ	CFBK	Tue, Aug 6, 2013	8.14	8.14	8.14	8.14
1652	NASDAQ	CFBK	Mon, Aug 5, 2013	8.25	8.25	8.14	8.25
1651	NASDAQ	CFBK	Fri, Aug 2, 2013	8.25	8.25	7.87	8.25
1650	NASDAQ	CFBK	Thu, Aug 1, 2013	8.25	8.25	8.25	8.25
1649	NASDAQ	CFBK	Wed, Jul 31, 2013	8.20	8.25	8.20	8.25
1648	NASDAQ	CFBK	Tue, Jul 30, 2013	7.92	8.25	7.81	8.25
1647	NASDAQ	CFBK	Mon, Jul 29, 2013	7.92	7.92	7.92	7.92
1646	NASDAQ	CFBK	Fri, Jul 26, 2013	7.98	7.98	7.59	7.95
1645	NASDAQ	CFBK	Thu, Jul 25, 2013	8.20	8.20	7.70	7.98
1644	NASDAQ	CFBK	Wed, Jul 24, 2013	8.20	8.25	7.26	8.09
1643	NASDAQ	CFBK	Tue, Jul 23, 2013	8.25	8.25	7.98	8.03
1642	NASDAQ	CFBK	Mon, Jul 22, 2013	8.14	8.25	7.98	8.25
1641	NASDAQ	CFBK	Fri, Jul 19, 2013	7.70	8.25	7.43	7.45
1640	NASDAQ	CFBK	Thu, Jul 18, 2013	7.47	7.73	7.43	7.47
1639	NASDAQ	CFBK	Wed, Jul 17, 2013	7.59	8.20	7.59	8.14
1638	NASDAQ	CFBK	Tue, Jul 16, 2013	7.92	7.98	7.16	7.92
1637	NASDAQ	CFBK	Mon, Jul 15, 2013	7.92	7.92	7.92	7.92
1636	NASDAQ	CFBK	Fri, Jul 12, 2013	7.92	7.92	7.91	7.92
1635	NASDAQ	CFBK	Tue, Jul 9, 2013	7.37	7.37	7.37	7.37
1634	NASDAQ	CFBK	Mon, Jul 8, 2013	7.32	7.82	7.32	7.37
1633	NASDAQ	CFBK	Tue, Jul 2, 2013	7.15	7.59	7.15	7.59
1632	NASDAQ	CFBK	Mon, Jul 1, 2013	7.21	7.21	7.21	7.21
1631	NASDAQ	CFBK	Fri, Jun 28, 2013	7.43	7.43	7.21	7.21
1630	NASDAQ	CFBK	Thu, Jun 27, 2013	7.70	7.70	7.21	7.67
1629	NASDAQ	CFBK	Wed, Jun 26, 2013	7.87	7.98	7.43	7.43
1628	NASDAQ	CFBK	Tue, Jun 25, 2013	7.75	7.76	7.75	7.76
1627	NASDAQ	CFBK	Mon, Jun 24, 2013	7.76	7.76	7.76	7.76
1626	NASDAQ	CFBK	Fri, Jun 21, 2013	7.92	7.98	7.81	7.81
1625	NASDAQ	CFBK	Wed, Jun 19, 2013	7.81	7.81	7.43	7.43
1624	NASDAQ	CFBK	Tue, Jun 18, 2013	7.48	7.86	7.48	7.83
1623	NASDAQ	CFBK	Mon, Jun 17, 2013	7.70	7.70	7.48	7.70
1622	NASDAQ	CFBK	Fri, Jun 14, 2013	7.81	7.91	7.81	7.91
1621	NASDAQ	CFBK	Thu, Jun 13, 2013	7.54	7.87	7.43	7.83
1620	NASDAQ	CFBK	Wed, Jun 12, 2013	7.92	7.92	7.92	7.92
1619	NASDAQ	CFBK	Tue, Jun 11, 2013	8.09	8.09	7.54	7.59
1618	NASDAQ	CFBK	Mon, Jun 10, 2013	8.09	8.09	8.09	8.09
1617	NASDAQ	CFBK	Fri, Jun 7, 2013	8.09	8.09	8.09	8.09
1616	NASDAQ	CFBK	Thu, Jun 6, 2013	7.69	8.03	7.48	7.98
1615	NASDAQ	CFBK	Wed, Jun 5, 2013	7.43	7.43	7.43	7.43
1614	NASDAQ	CFBK	Mon, Jun 3, 2013	7.43	7.76	7.10	7.43
1613	NASDAQ	CFBK	Fri, May 31, 2013	7.76	8.34	7.70	7.70
1612	NASDAQ	CFBK	Wed, May 29, 2013	7.70	7.70	7.70	7.70
1611	NASDAQ	CFBK	Tue, May 28, 2013	7.70	7.70	7.70	7.70
1610	NASDAQ	CFBK	Thu, May 23, 2013	7.87	7.98	7.70	7.70
1609	NASDAQ	CFBK	Wed, May 22, 2013	8.09	8.09	8.03	8.09
1608	NASDAQ	CFBK	Tue, May 21, 2013	7.70	8.00	7.70	8.00
1607	NASDAQ	CFBK	Mon, May 20, 2013	8.31	8.31	7.98	8.00
1606	NASDAQ	CFBK	Fri, May 17, 2013	8.25	8.25	8.25	8.25
1605	NASDAQ	CFBK	Thu, May 16, 2013	7.70	7.70	7.70	7.70
1604	NASDAQ	CFBK	Wed, May 15, 2013	7.76	7.76	7.70	7.70
1603	NASDAQ	CFBK	Mon, May 13, 2013	8.25	8.25	7.70	7.92
1602	NASDAQ	CFBK	Fri, May 10, 2013	7.70	8.28	7.70	8.28
1601	NASDAQ	CFBK	Thu, May 9, 2013	7.70	7.70	7.70	7.70
1600	NASDAQ	CFBK	Wed, May 8, 2013	7.76	7.98	7.70	7.76
1599	NASDAQ	CFBK	Tue, May 7, 2013	7.76	7.87	7.76	7.87
1598	NASDAQ	CFBK	Mon, May 6, 2013	7.65	8.53	7.39	7.76
1597	NASDAQ	CFBK	Fri, May 3, 2013	7.71	7.81	7.26	7.26
1596	NASDAQ	CFBK	Thu, May 2, 2013	7.71	7.71	7.70	7.70
1595	NASDAQ	CFBK	Wed, May 1, 2013	8.42	8.42	8.19	8.19
1594	NASDAQ	CFBK	Tue, Apr 30, 2013	8.20	8.20	8.20	8.20
1593	NASDAQ	CFBK	Mon, Apr 29, 2013	8.25	8.25	8.25	8.25
1592	NASDAQ	CFBK	Fri, Apr 26, 2013	8.36	8.36	8.36	8.36
1591	NASDAQ	CFBK	Thu, Apr 25, 2013	8.53	8.53	8.53	8.53
1590	NASDAQ	CFBK	Mon, Apr 22, 2013	8.41	8.41	8.41	8.41
1589	NASDAQ	CFBK	Fri, Apr 19, 2013	7.70	7.59	7.59	7.59
1588	NASDAQ	CFBK	Thu, Apr 18, 2013	7.98	7.98	7.98	7.98
1587	NASDAQ	CFBK	Wed, Apr 17, 2013	8.03	8.14	8.03	8.14
1586	NASDAQ	CFBK	Tue, Apr 16, 2013	7.68	7.68	7.68	7.68
1585	NASDAQ	CFBK	Mon, Apr 15, 2013	7.98	7.98	7.54	7.54
1584	NASDAQ	CFBK	Fri, Apr 12, 2013	7.70	8.00	7.70	8.00
1583	NASDAQ	CFBK	Thu, Apr 11, 2013	7.54	7.54	7.54	7.54
1582	NASDAQ	CFBK	Wed, Apr 10, 2013	8.25	8.25	8.20	8.20
1581	NASDAQ	CFBK	Tue, Apr 9, 2013	8.25	8.25	8.20	8.20
1580	NASDAQ	CFBK	Mon, Apr 8, 2013	8.25	8.25	8.25	8.25
1579	NASDAQ	CFBK	Fri, Apr 5, 2013	7.81	7.81	7.81	7.81
1578	NASDAQ	CFBK	Wed, Apr 3, 2013	8.58	8.58	7.70	7.70
1577	NASDAQ	CFBK	Tue, Apr 2, 2013	8.14	8.14	7.87	8.14
1576	NASDAQ	CFBK	Mon, Apr 1, 2013	8.20	8.20	8.14	8.14
1575	NASDAQ	CFBK	Thu, Mar 28, 2013	8.14	8.25	8.14	8.25
1574	NASDAQ	CFBK	Wed, Mar 27, 2013	8.20	8.25	8.14	8.20
1573	NASDAQ	CFBK	Tue, Mar 26, 2013	8.47	8.47	8.20	8.20
1572	NASDAQ	CFBK	Mon, Mar 25, 2013	8.53	8.53	8.52	8.52
1571	NASDAQ	CFBK	Fri, Mar 22, 2013	8.47	8.53	8.47	8.49
1570	NASDAQ	CFBK	Thu, Mar 21, 2013	8.42	8.42	8.42	8.42
1569	NASDAQ	CFBK	Wed, Mar 20, 2013	8.20	8.25	8.20	8.25
1568	NASDAQ	CFBK	Tue, Mar 19, 2013	8.25	8.25	8.20	8.23
1567	NASDAQ	CFBK	Fri, Mar 15, 2013	8.53	8.53	8.36	8.36
1566	NASDAQ	CFBK	Wed, Mar 13, 2013	8.40	8.40	8.40	8.40
1565	NASDAQ	CFBK	Tue, Mar 12, 2013	8.31	8.80	8.31	8.69
1564	NASDAQ	CFBK	Mon, Mar 11, 2013	8.36	8.69	8.36	8.69
1563	NASDAQ	CFBK	Thu, Mar 7, 2013	8.20	8.25	8.20	8.25
1562	NASDAQ	CFBK	Wed, Mar 6, 2013	8.53	8.53	7.98	8.25
1561	NASDAQ	CFBK	Tue, Mar 5, 2013	7.81	8.73	7.81	8.42
1560	NASDAQ	CFBK	Mon, Mar 4, 2013	8.03	8.09	7.54	7.81
1559	NASDAQ	CFBK	Fri, Mar 1, 2013	8.25	8.32	8.14	8.20
1558	NASDAQ	CFBK	Thu, Feb 28, 2013	8.53	8.57	8.25	8.25
1557	NASDAQ	CFBK	Wed, Feb 27, 2013	8.53	8.53	8.25	8.25
1556	NASDAQ	CFBK	Tue, Feb 26, 2013	8.53	8.53	8.53	8.53
1555	NASDAQ	CFBK	Mon, Feb 25, 2013	9.08	9.08	8.53	8.64
1554	NASDAQ	CFBK	Fri, Feb 22, 2013	8.91	8.97	8.75	8.75
1553	NASDAQ	CFBK	Thu, Feb 21, 2013	8.97	8.97	8.53	8.86
1552	NASDAQ	CFBK	Wed, Feb 20, 2013	8.80	9.02	8.80	8.82
1551	NASDAQ	CFBK	Tue, Feb 19, 2013	9.30	9.35	9.08	9.08
1550	NASDAQ	CFBK	Fri, Feb 15, 2013	8.25	9.63	8.25	9.30
1549	NASDAQ	CFBK	Thu, Feb 14, 2013	7.48	8.25	7.43	7.70
1548	NASDAQ	CFBK	Wed, Feb 13, 2013	8.20	8.20	7.65	7.65
1547	NASDAQ	CFBK	Tue, Feb 12, 2013	8.20	8.20	8.11	8.20
1546	NASDAQ	CFBK	Mon, Feb 11, 2013	8.09	8.20	7.70	7.70
1545	NASDAQ	CFBK	Fri, Feb 8, 2013	8.31	8.36	7.87	8.25
1544	NASDAQ	CFBK	Thu, Feb 7, 2013	8.53	8.53	8.47	8.47
1543	NASDAQ	CFBK	Wed, Feb 6, 2013	8.53	8.53	8.53	8.53
1542	NASDAQ	CFBK	Tue, Feb 5, 2013	8.53	8.80	7.70	8.25
1541	NASDAQ	CFBK	Mon, Feb 4, 2013	8.91	9.08	8.14	8.75
1540	NASDAQ	CFBK	Fri, Feb 1, 2013	8.75	8.80	8.64	8.80
1539	NASDAQ	CFBK	Thu, Jan 31, 2013	8.91	8.91	8.91	8.91
1538	NASDAQ	CFBK	Wed, Jan 30, 2013	8.69	9.08	8.47	8.88
1537	NASDAQ	CFBK	Tue, Jan 29, 2013	8.64	9.08	8.64	8.80
1536	NASDAQ	CFBK	Fri, Jan 25, 2013	9.35	9.63	8.91	8.91
1535	NASDAQ	CFBK	Thu, Jan 24, 2013	8.58	9.35	8.58	9.35
1534	NASDAQ	CFBK	Wed, Jan 23, 2013	8.69	8.80	8.52	8.74
1533	NASDAQ	CFBK	Tue, Jan 22, 2013	8.47	8.47	8.47	8.47
1532	NASDAQ	CFBK	Fri, Jan 18, 2013	8.36	8.69	8.36	8.69
1531	NASDAQ	CFBK	Thu, Jan 17, 2013	8.25	8.25	7.81	8.25
1530	NASDAQ	CFBK	Wed, Jan 16, 2013	8.58	8.58	8.20	8.31
1529	NASDAQ	CFBK	Tue, Jan 15, 2013	8.25	8.63	8.25	8.58
1528	NASDAQ	CFBK	Mon, Jan 14, 2013	8.64	8.64	8.03	8.03
1527	NASDAQ	CFBK	Fri, Jan 11, 2013	8.03	8.03	7.98	7.98
1526	NASDAQ	CFBK	Thu, Jan 10, 2013	7.92	7.98	7.87	7.98
1525	NASDAQ	CFBK	Wed, Jan 9, 2013	8.42	8.42	7.92	8.25
1524	NASDAQ	CFBK	Tue, Jan 8, 2013	8.58	8.58	8.58	8.58
1523	NASDAQ	CFBK	Mon, Jan 7, 2013	7.43	8.21	7.43	7.92
1522	NASDAQ	CFBK	Fri, Jan 4, 2013	7.70	7.90	7.21	7.26
1521	NASDAQ	CFBK	Thu, Jan 3, 2013	7.21	8.47	7.21	7.92
1520	NASDAQ	CFBK	Wed, Jan 2, 2013	8.14	9.07	7.92	8.58
1519	NASDAQ	CFBK	Mon, Dec 31, 2012	6.93	7.98	6.93	7.98
1518	NASDAQ	CFBK	Fri, Dec 28, 2012	7.10	7.98	7.04	7.98
1517	NASDAQ	CFBK	Thu, Dec 27, 2012	7.37	7.91	7.21	7.21
1516	NASDAQ	CFBK	Wed, Dec 26, 2012	6.88	7.59	6.88	7.54
1515	NASDAQ	CFBK	Mon, Dec 24, 2012	6.71	6.93	6.71	6.88
1514	NASDAQ	CFBK	Fri, Dec 21, 2012	7.15	7.15	6.93	7.15
1513	NASDAQ	CFBK	Thu, Dec 20, 2012	7.10	7.15	6.99	7.10
1512	NASDAQ	CFBK	Wed, Dec 19, 2012	7.04	7.04	6.66	6.99
1511	NASDAQ	CFBK	Tue, Dec 18, 2012	6.99	7.04	6.88	7.04
1510	NASDAQ	CFBK	Mon, Dec 17, 2012	6.60	6.99	6.55	6.99
1509	NASDAQ	CFBK	Fri, Dec 14, 2012	6.88	6.88	6.87	6.88
1508	NASDAQ	CFBK	Thu, Dec 13, 2012	6.44	6.71	6.44	6.55
1507	NASDAQ	CFBK	Wed, Dec 12, 2012	6.93	6.99	6.38	6.99
1506	NASDAQ	CFBK	Tue, Dec 11, 2012	6.88	6.88	6.66	6.87
1505	NASDAQ	CFBK	Mon, Dec 10, 2012	6.55	6.88	6.55	6.88
1504	NASDAQ	CFBK	Fri, Dec 7, 2012	6.44	6.99	6.44	6.99
1503	NASDAQ	CFBK	Thu, Dec 6, 2012	6.38	6.38	6.33	6.33
1502	NASDAQ	CFBK	Wed, Dec 5, 2012	6.66	6.93	6.33	6.93
1501	NASDAQ	CFBK	Tue, Dec 4, 2012	6.77	7.03	6.66	6.99
1500	NASDAQ	CFBK	Mon, Dec 3, 2012	7.15	7.15	7.15	7.15
1499	NASDAQ	CFBK	Fri, Nov 30, 2012	7.26	7.26	6.99	6.99
1498	NASDAQ	CFBK	Thu, Nov 29, 2012	7.15	7.32	7.10	7.32
1497	NASDAQ	CFBK	Wed, Nov 28, 2012	7.15	7.15	7.14	7.14
1496	NASDAQ	CFBK	Tue, Nov 27, 2012	6.82	6.88	6.66	6.88
1495	NASDAQ	CFBK	Mon, Nov 26, 2012	7.15	7.15	6.59	7.04
1494	NASDAQ	CFBK	Wed, Nov 21, 2012	6.60	7.48	6.60	7.15
1493	NASDAQ	CFBK	Tue, Nov 20, 2012	6.77	6.93	6.38	6.38
1492	NASDAQ	CFBK	Mon, Nov 19, 2012	6.82	7.14	6.44	6.93
1491	NASDAQ	CFBK	Fri, Nov 16, 2012	7.10	7.10	6.60	6.77
1490	NASDAQ	CFBK	Thu, Nov 15, 2012	7.15	7.31	7.10	7.10
1489	NASDAQ	CFBK	Wed, Nov 14, 2012	7.54	7.65	7.15	7.15
1488	NASDAQ	CFBK	Tue, Nov 13, 2012	7.87	7.87	7.37	7.37
1487	NASDAQ	CFBK	Mon, Nov 12, 2012	8.03	8.03	8.03	8.03
1486	NASDAQ	CFBK	Fri, Nov 9, 2012	8.09	8.25	8.09	8.09
1485	NASDAQ	CFBK	Thu, Nov 8, 2012	8.03	8.03	7.98	7.98
1484	NASDAQ	CFBK	Wed, Nov 7, 2012	7.98	8.14	7.81	8.14
1483	NASDAQ	CFBK	Tue, Nov 6, 2012	8.20	8.25	7.81	8.14
1482	NASDAQ	CFBK	Mon, Nov 5, 2012	8.53	8.53	8.25	8.25
1481	NASDAQ	CFBK	Fri, Nov 2, 2012	8.20	8.80	8.14	8.53
1480	NASDAQ	CFBK	Thu, Nov 1, 2012	8.36	8.53	8.36	8.53
1479	NASDAQ	CFBK	Wed, Oct 31, 2012	7.87	8.36	7.87	8.36
1478	NASDAQ	CFBK	Fri, Oct 26, 2012	8.03	8.09	7.81	7.92
1477	NASDAQ	CFBK	Thu, Oct 25, 2012	8.09	8.14	8.09	8.14
1476	NASDAQ	CFBK	Wed, Oct 24, 2012	8.80	8.80	7.92	8.31
1475	NASDAQ	CFBK	Tue, Oct 23, 2012	8.42	8.42	7.76	8.31
1474	NASDAQ	CFBK	Fri, Oct 19, 2012	8.14	8.76	8.14	8.70
1473	NASDAQ	CFBK	Thu, Oct 18, 2012	8.25	8.80	8.25	8.54
1472	NASDAQ	CFBK	Wed, Oct 17, 2012	7.81	8.53	7.81	8.47
1471	NASDAQ	CFBK	Tue, Oct 16, 2012	8.14	8.14	7.87	7.98
1470	NASDAQ	CFBK	Mon, Oct 15, 2012	8.31	8.31	8.19	8.19
1469	NASDAQ	CFBK	Fri, Oct 12, 2012	7.81	8.20	7.81	8.20
1468	NASDAQ	CFBK	Wed, Oct 10, 2012	8.20	8.20	7.54	7.78
1467	NASDAQ	CFBK	Mon, Oct 8, 2012	8.36	8.36	8.36	8.36
1466	NASDAQ	CFBK	Fri, Oct 5, 2012	8.25	8.42	8.25	8.26
1465	NASDAQ	CFBK	Thu, Oct 4, 2012	8.25	8.47	8.14	8.14
1464	NASDAQ	CFBK	Wed, Oct 3, 2012	8.25	8.42	8.20	8.42
1463	NASDAQ	CFBK	Tue, Oct 2, 2012	7.76	8.20	7.73	8.12
1462	NASDAQ	CFBK	Mon, Oct 1, 2012	8.09	8.09	7.70	7.70
1461	NASDAQ	CFBK	Fri, Sep 28, 2012	7.70	8.03	7.15	8.03
1460	NASDAQ	CFBK	Thu, Sep 27, 2012	7.81	8.25	7.76	8.25
1459	NASDAQ	CFBK	Wed, Sep 26, 2012	7.98	8.20	7.98	8.20
1458	NASDAQ	CFBK	Tue, Sep 25, 2012	7.70	8.04	7.70	7.98
1457	NASDAQ	CFBK	Mon, Sep 24, 2012	7.70	7.94	7.70	7.81
1456	NASDAQ	CFBK	Fri, Sep 21, 2012	8.36	8.47	7.70	8.14
1455	NASDAQ	CFBK	Thu, Sep 20, 2012	7.92	8.36	7.70	8.03
1454	NASDAQ	CFBK	Wed, Sep 19, 2012	7.92	7.98	7.43	7.43
1453	NASDAQ	CFBK	Tue, Sep 18, 2012	8.20	8.20	7.32	7.92
1452	NASDAQ	CFBK	Mon, Sep 17, 2012	7.48	7.98	7.48	7.98
1451	NASDAQ	CFBK	Fri, Sep 14, 2012	7.59	8.09	6.93	7.81
1450	NASDAQ	CFBK	Thu, Sep 13, 2012	7.98	7.98	7.70	7.92
1449	NASDAQ	CFBK	Wed, Sep 12, 2012	8.25	8.25	7.98	7.98
1448	NASDAQ	CFBK	Tue, Sep 11, 2012	7.98	8.03	7.65	7.92
1447	NASDAQ	CFBK	Mon, Sep 10, 2012	7.98	8.03	7.98	7.98
1446	NASDAQ	CFBK	Fri, Sep 7, 2012	7.98	8.05	7.98	8.03
1445	NASDAQ	CFBK	Thu, Sep 6, 2012	7.92	8.28	7.87	8.25
1444	NASDAQ	CFBK	Wed, Sep 5, 2012	8.64	8.69	8.14	8.14
1443	NASDAQ	CFBK	Tue, Sep 4, 2012	7.70	8.47	7.70	8.36
1442	NASDAQ	CFBK	Fri, Aug 31, 2012	8.25	8.36	7.95	7.95
1441	NASDAQ	CFBK	Thu, Aug 30, 2012	8.47	8.47	7.92	8.26
1440	NASDAQ	CFBK	Wed, Aug 29, 2012	8.03	8.29	7.81	8.25
1439	NASDAQ	CFBK	Tue, Aug 28, 2012	8.42	8.42	7.70	8.31
1438	NASDAQ	CFBK	Mon, Aug 27, 2012	8.58	8.69	7.98	8.30
1437	NASDAQ	CFBK	Fri, Aug 24, 2012	8.31	8.58	8.31	8.58
1436	NASDAQ	CFBK	Thu, Aug 23, 2012	8.75	8.75	8.31	8.53
1435	NASDAQ	CFBK	Wed, Aug 22, 2012	8.86	9.13	8.42	8.72
1434	NASDAQ	CFBK	Tue, Aug 21, 2012	10.29	10.62	8.36	8.86
1433	NASDAQ	CFBK	Mon, Aug 20, 2012	14.19	14.85	12.65	12.93
1432	NASDAQ	CFBK	Fri, Aug 17, 2012	16.67	18.43	12.65	13.59
1431	NASDAQ	CFBK	Thu, Aug 16, 2012	12.93	20.24	12.93	14.96
1430	NASDAQ	CFBK	Wed, Aug 15, 2012	10.18	16.39	10.18	12.93
1429	NASDAQ	CFBK	Tue, Aug 14, 2012	9.85	11.66	9.46	9.46
1428	NASDAQ	CFBK	Mon, Aug 13, 2012	9.79	9.90	8.80	8.80
1427	NASDAQ	CFBK	Fri, Aug 10, 2012	8.31	8.31	8.31	8.31
1426	NASDAQ	CFBK	Thu, Aug 9, 2012	10.29	10.29	8.86	8.86
1425	NASDAQ	CFBK	Wed, Aug 8, 2012	8.80	10.78	8.80	10.78
1424	NASDAQ	CFBK	Tue, Aug 7, 2012	8.64	8.80	8.64	8.80
1423	NASDAQ	CFBK	Mon, Aug 6, 2012	8.25	8.64	8.20	8.64
1422	NASDAQ	CFBK	Fri, Aug 3, 2012	7.48	8.25	7.48	7.98
1421	NASDAQ	CFBK	Wed, Aug 1, 2012	8.64	8.80	8.25	8.75
1420	NASDAQ	CFBK	Tue, Jul 31, 2012	8.80	8.80	7.43	7.76
1419	NASDAQ	CFBK	Mon, Jul 30, 2012	8.36	9.08	8.36	8.80
1418	NASDAQ	CFBK	Fri, Jul 27, 2012	9.24	9.24	8.59	8.91
1417	NASDAQ	CFBK	Thu, Jul 26, 2012	9.19	9.19	9.19	9.19
1416	NASDAQ	CFBK	Wed, Jul 25, 2012	10.45	10.78	10.40	10.40
1415	NASDAQ	CFBK	Tue, Jul 24, 2012	10.62	10.73	10.62	10.67
1414	NASDAQ	CFBK	Mon, Jul 23, 2012	9.68	9.85	9.68	9.85
1413	NASDAQ	CFBK	Fri, Jul 20, 2012	10.18	10.18	9.30	9.30
1412	NASDAQ	CFBK	Thu, Jul 19, 2012	10.95	10.95	10.12	10.12
1411	NASDAQ	CFBK	Wed, Jul 18, 2012	10.84	11.00	10.84	11.00
1410	NASDAQ	CFBK	Tue, Jul 17, 2012	9.02	9.41	9.02	9.41
1409	NASDAQ	CFBK	Mon, Jul 16, 2012	9.57	9.57	9.57	9.57
1408	NASDAQ	CFBK	Fri, Jul 13, 2012	9.19	9.19	9.08	9.08
1407	NASDAQ	CFBK	Thu, Jul 12, 2012	10.45	11.00	9.08	9.13
1406	NASDAQ	CFBK	Wed, Jul 11, 2012	9.08	12.65	8.86	11.00
1405	NASDAQ	CFBK	Tue, Jul 10, 2012	8.91	8.91	8.91	8.91
1404	NASDAQ	CFBK	Mon, Jul 9, 2012	11.33	11.33	8.58	8.64
1403	NASDAQ	CFBK	Fri, Jul 6, 2012	10.34	11.44	8.03	9.68
1402	NASDAQ	CFBK	Thu, Jul 5, 2012	10.01	10.50	7.65	7.65
1401	NASDAQ	CFBK	Tue, Jul 3, 2012	12.27	12.27	9.08	9.35
1400	NASDAQ	CFBK	Fri, Jun 29, 2012	8.58	8.58	8.58	8.58
1399	NASDAQ	CFBK	Thu, Jun 28, 2012	8.53	8.53	8.53	8.53
1398	NASDAQ	CFBK	Wed, Jun 27, 2012	8.52	8.52	8.52	8.52
1397	NASDAQ	CFBK	Tue, Jun 26, 2012	9.74	9.74	7.98	8.25
1396	NASDAQ	CFBK	Mon, Jun 25, 2012	7.87	9.79	7.87	9.54
1395	NASDAQ	CFBK	Thu, Jun 21, 2012	8.25	8.25	8.25	8.25
1394	NASDAQ	CFBK	Tue, Jun 19, 2012	8.91	8.91	7.66	8.36
1393	NASDAQ	CFBK	Mon, Jun 18, 2012	8.36	10.78	8.14	8.31
1392	NASDAQ	CFBK	Fri, Jun 15, 2012	8.31	8.31	8.31	8.31
1391	NASDAQ	CFBK	Wed, Jun 13, 2012	8.32	8.32	8.32	8.32
1390	NASDAQ	CFBK	Tue, Jun 12, 2012	10.62	10.62	8.52	8.52
1389	NASDAQ	CFBK	Mon, Jun 11, 2012	8.69	8.69	8.53	8.53
1388	NASDAQ	CFBK	Fri, Jun 8, 2012	9.46	9.46	8.47	8.53
1387	NASDAQ	CFBK	Thu, Jun 7, 2012	8.64	8.64	8.64	8.64
1386	NASDAQ	CFBK	Wed, Jun 6, 2012	8.53	8.53	8.47	8.47
1385	NASDAQ	CFBK	Tue, Jun 5, 2012	8.47	8.47	8.47	8.47
1384	NASDAQ	CFBK	Mon, Jun 4, 2012	8.31	8.31	8.31	8.31
1383	NASDAQ	CFBK	Fri, Jun 1, 2012	8.53	8.69	8.53	8.69
1382	NASDAQ	CFBK	Thu, May 31, 2012	8.80	8.80	8.78	8.80
1381	NASDAQ	CFBK	Wed, May 30, 2012	8.14	8.14	8.14	8.14
1380	NASDAQ	CFBK	Tue, May 29, 2012	8.42	8.42	8.42	8.42
1379	NASDAQ	CFBK	Fri, May 25, 2012	7.76	8.25	7.76	8.25
1378	NASDAQ	CFBK	Thu, May 24, 2012	7.48	9.84	7.48	7.48
1377	NASDAQ	CFBK	Wed, May 23, 2012	8.97	8.97	8.09	8.25
1376	NASDAQ	CFBK	Tue, May 22, 2012	8.97	9.52	8.97	9.02
1375	NASDAQ	CFBK	Mon, May 21, 2012	9.19	9.19	8.50	8.50
1374	NASDAQ	CFBK	Thu, May 17, 2012	8.69	8.69	8.69	8.69
1373	NASDAQ	CFBK	Wed, May 16, 2012	11.66	11.66	9.68	10.13
1372	NASDAQ	CFBK	Tue, May 15, 2012	13.59	13.75	13.59	13.75
1371	NASDAQ	CFBK	Mon, May 14, 2012	16.50	16.50	16.50	16.50
1370	NASDAQ	CFBK	Fri, May 11, 2012	17.82	17.82	16.61	16.78
1369	NASDAQ	CFBK	Thu, May 10, 2012	18.21	18.21	17.79	17.79
1368	NASDAQ	CFBK	Wed, May 9, 2012	12.93	19.20	12.93	17.60
1367	NASDAQ	CFBK	Tue, May 8, 2012	10.45	13.20	10.45	13.12
1366	NASDAQ	CFBK	Mon, May 7, 2012	12.43	13.75	10.45	11.00
1365	NASDAQ	CFBK	Fri, May 4, 2012	13.97	17.44	11.00	11.00
1364	NASDAQ	CFBK	Thu, May 3, 2012	13.20	17.52	13.20	17.52
1363	NASDAQ	CFBK	Wed, May 2, 2012	14.85	14.85	13.20	13.20
1362	NASDAQ	CFBK	Tue, May 1, 2012	15.40	15.40	14.85	14.85
1361	NASDAQ	CFBK	Mon, Apr 30, 2012	15.40	15.40	15.40	15.40
1360	NASDAQ	CFBK	Fri, Apr 27, 2012	15.40	15.40	15.40	15.40
1359	NASDAQ	CFBK	Thu, Apr 26, 2012	17.88	17.88	17.88	17.88
1358	NASDAQ	CFBK	Wed, Apr 25, 2012	17.88	19.80	16.50	19.25
1357	NASDAQ	CFBK	Tue, Apr 24, 2012	16.23	16.23	13.75	13.75
1356	NASDAQ	CFBK	Tue, Apr 17, 2012	18.98	18.98	14.85	14.85
1355	NASDAQ	CFBK	Mon, Apr 16, 2012	16.50	16.50	16.50	16.50
1354	NASDAQ	CFBK	Fri, Apr 13, 2012	16.55	16.78	16.50	16.78
1353	NASDAQ	CFBK	Thu, Apr 12, 2012	19.80	19.80	18.43	18.43
1352	NASDAQ	CFBK	Wed, Apr 11, 2012	19.83	20.91	19.83	19.83
1351	NASDAQ	CFBK	Tue, Apr 10, 2012	19.83	20.08	19.83	19.83
1350	NASDAQ	CFBK	Thu, Apr 5, 2012	20.08	20.08	20.08	20.08
1349	NASDAQ	CFBK	Tue, Apr 3, 2012	25.03	25.03	19.83	20.35
1348	NASDAQ	CFBK	Mon, Apr 2, 2012	23.93	25.30	23.93	25.16
1347	NASDAQ	CFBK	Thu, Mar 29, 2012	21.45	21.45	21.45	21.45
1346	NASDAQ	CFBK	Wed, Mar 28, 2012	21.73	24.75	21.45	21.45
1345	NASDAQ	CFBK	Tue, Mar 27, 2012	20.38	20.38	20.38	20.38
1344	NASDAQ	CFBK	Mon, Mar 26, 2012	26.68	26.68	19.83	19.83
1343	NASDAQ	CFBK	Fri, Mar 23, 2012	20.90	20.90	20.90	20.90
1342	NASDAQ	CFBK	Tue, Mar 20, 2012	23.10	23.65	23.10	23.65
1341	NASDAQ	CFBK	Mon, Mar 19, 2012	25.03	25.85	19.80	23.65
1340	NASDAQ	CFBK	Fri, Mar 16, 2012	23.65	27.50	23.65	27.50
1339	NASDAQ	CFBK	Wed, Mar 14, 2012	24.48	24.48	20.35	24.48
1338	NASDAQ	CFBK	Tue, Mar 13, 2012	24.48	24.48	24.20	24.48
1337	NASDAQ	CFBK	Mon, Mar 12, 2012	22.28	22.28	20.35	20.43
1336	NASDAQ	CFBK	Mon, Mar 5, 2012	27.50	27.50	27.50	27.50
1335	NASDAQ	CFBK	Tue, Feb 28, 2012	24.48	25.30	24.48	24.75
1334	NASDAQ	CFBK	Wed, Feb 22, 2012	20.90	22.50	20.90	22.50
1333	NASDAQ	CFBK	Tue, Feb 21, 2012	22.27	27.50	22.27	27.50
1332	NASDAQ	CFBK	Thu, Feb 16, 2012	22.55	22.55	22.00	22.00
1331	NASDAQ	CFBK	Tue, Feb 14, 2012	21.73	21.73	21.73	21.73
1330	NASDAQ	CFBK	Mon, Feb 13, 2012	20.90	27.50	20.90	24.75
1329	NASDAQ	CFBK	Thu, Feb 9, 2012	18.43	20.90	16.50	20.63
1328	NASDAQ	CFBK	Tue, Feb 7, 2012	18.70	18.70	18.70	18.70
1327	NASDAQ	CFBK	Fri, Feb 3, 2012	17.88	19.25	17.88	19.25
1326	NASDAQ	CFBK	Wed, Feb 1, 2012	16.69	16.69	16.69	16.69
1325	NASDAQ	CFBK	Tue, Jan 31, 2012	16.80	16.80	16.80	16.80
1324	NASDAQ	CFBK	Wed, Jan 25, 2012	17.46	17.46	16.64	16.64
1323	NASDAQ	CFBK	Mon, Jan 23, 2012	17.60	21.18	16.91	16.91
1322	NASDAQ	CFBK	Thu, Jan 19, 2012	20.63	21.45	17.33	17.33
1321	NASDAQ	CFBK	Wed, Jan 18, 2012	20.35	20.63	20.35	20.63
1320	NASDAQ	CFBK	Wed, Jan 11, 2012	21.73	22.00	18.65	18.70
1319	NASDAQ	CFBK	Tue, Jan 10, 2012	22.00	22.03	18.98	19.25
1318	NASDAQ	CFBK	Tue, Jan 3, 2012	17.33	17.88	17.33	17.77
1317	NASDAQ	CFBK	Fri, Dec 30, 2011	17.05	17.05	17.05	17.05
1316	NASDAQ	CFBK	Thu, Dec 29, 2011	17.05	19.58	17.05	17.52
1315	NASDAQ	CFBK	Wed, Dec 28, 2011	18.15	20.10	17.88	19.29
1314	NASDAQ	CFBK	Tue, Dec 27, 2011	18.43	18.43	17.89	17.89
1313	NASDAQ	CFBK	Fri, Dec 23, 2011	18.70	18.70	18.70	18.70
1312	NASDAQ	CFBK	Thu, Dec 22, 2011	19.53	20.35	19.25	19.80
1311	NASDAQ	CFBK	Wed, Dec 21, 2011	18.70	21.45	17.88	19.25
1310	NASDAQ	CFBK	Tue, Dec 20, 2011	18.70	18.70	18.70	18.70
1309	NASDAQ	CFBK	Mon, Dec 19, 2011	18.70	18.70	18.70	18.70
1308	NASDAQ	CFBK	Fri, Dec 16, 2011	18.70	20.23	17.88	20.23
1307	NASDAQ	CFBK	Thu, Dec 15, 2011	18.43	18.43	18.43	18.43
1306	NASDAQ	CFBK	Tue, Dec 13, 2011	20.90	21.18	19.53	19.53
1305	NASDAQ	CFBK	Mon, Dec 12, 2011	19.80	19.80	18.29	18.43
1304	NASDAQ	CFBK	Fri, Dec 9, 2011	22.00	23.93	19.25	20.63
1303	NASDAQ	CFBK	Thu, Dec 8, 2011	20.63	25.58	20.35	24.75
1302	NASDAQ	CFBK	Wed, Dec 7, 2011	27.50	27.50	22.00	22.55
1301	NASDAQ	CFBK	Tue, Dec 6, 2011	27.50	27.50	27.50	27.50
1300	NASDAQ	CFBK	Mon, Dec 5, 2011	26.40	27.50	26.40	27.50
1299	NASDAQ	CFBK	Fri, Dec 2, 2011	25.03	27.50	23.38	27.50
1298	NASDAQ	CFBK	Thu, Dec 1, 2011	20.35	25.85	20.35	25.03
1297	NASDAQ	CFBK	Wed, Nov 30, 2011	20.35	20.63	20.35	20.35
1296	NASDAQ	CFBK	Mon, Nov 28, 2011	22.00	23.83	19.88	23.83
1295	NASDAQ	CFBK	Fri, Nov 25, 2011	18.15	22.00	18.15	22.00
1294	NASDAQ	CFBK	Wed, Nov 23, 2011	16.95	17.08	16.95	17.08
1293	NASDAQ	CFBK	Tue, Nov 22, 2011	18.22	18.98	16.78	17.68
1292	NASDAQ	CFBK	Mon, Nov 21, 2011	18.21	20.33	17.88	20.33
1291	NASDAQ	CFBK	Fri, Nov 18, 2011	22.00	22.00	20.63	20.63
1290	NASDAQ	CFBK	Thu, Nov 17, 2011	22.00	22.00	22.00	22.00
1289	NASDAQ	CFBK	Wed, Nov 16, 2011	21.51	21.97	20.63	20.63
1288	NASDAQ	CFBK	Tue, Nov 15, 2011	23.93	24.53	21.73	21.73
1287	NASDAQ	CFBK	Mon, Nov 14, 2011	21.78	21.78	21.78	21.78
1286	NASDAQ	CFBK	Fri, Nov 11, 2011	22.19	22.28	22.19	22.19
1285	NASDAQ	CFBK	Thu, Nov 10, 2011	22.14	22.14	22.14	22.14
1284	NASDAQ	CFBK	Mon, Nov 7, 2011	25.58	25.85	22.00	22.28
1283	NASDAQ	CFBK	Fri, Nov 4, 2011	25.55	25.55	25.55	25.55
1282	NASDAQ	CFBK	Wed, Nov 2, 2011	25.58	25.58	25.58	25.58
1281	NASDAQ	CFBK	Tue, Nov 1, 2011	22.88	25.57	22.28	22.28
1280	NASDAQ	CFBK	Fri, Oct 28, 2011	25.85	25.85	25.85	25.85
1279	NASDAQ	CFBK	Wed, Oct 26, 2011	22.55	26.13	22.00	26.13
1278	NASDAQ	CFBK	Tue, Oct 25, 2011	22.55	23.38	22.55	23.38
1277	NASDAQ	CFBK	Mon, Oct 24, 2011	22.30	22.55	22.28	22.55
1276	NASDAQ	CFBK	Thu, Oct 20, 2011	23.44	27.50	23.38	27.50
1275	NASDAQ	CFBK	Wed, Oct 19, 2011	22.33	25.08	22.00	25.08
1274	NASDAQ	CFBK	Tue, Oct 18, 2011	27.16	27.50	21.73	21.73
1273	NASDAQ	CFBK	Mon, Oct 17, 2011	25.58	25.58	25.30	25.30
1272	NASDAQ	CFBK	Wed, Oct 12, 2011	23.38	25.34	22.33	25.34
1271	NASDAQ	CFBK	Tue, Oct 11, 2011	22.28	27.50	22.03	27.50
1270	NASDAQ	CFBK	Tue, Oct 4, 2011	25.03	25.03	25.03	25.03
1269	NASDAQ	CFBK	Mon, Oct 3, 2011	26.13	26.13	25.85	26.13
1268	NASDAQ	CFBK	Tue, Sep 27, 2011	27.50	27.50	26.13	26.13
1267	NASDAQ	CFBK	Thu, Sep 22, 2011	25.58	27.50	20.63	22.00
1266	NASDAQ	CFBK	Tue, Sep 20, 2011	22.55	22.55	20.90	22.28
1265	NASDAQ	CFBK	Fri, Sep 16, 2011	26.68	26.68	26.68	26.68
1264	NASDAQ	CFBK	Wed, Sep 14, 2011	26.95	27.50	26.95	27.50
1263	NASDAQ	CFBK	Fri, Sep 9, 2011	26.95	26.95	26.95	26.95
1262	NASDAQ	CFBK	Thu, Sep 8, 2011	28.88	28.88	27.50	27.50
1261	NASDAQ	CFBK	Wed, Sep 7, 2011	23.35	28.88	21.18	28.88
1260	NASDAQ	CFBK	Tue, Sep 6, 2011	20.63	20.63	20.63	20.63
1259	NASDAQ	CFBK	Wed, Aug 31, 2011	23.10	23.37	20.63	20.63
1258	NASDAQ	CFBK	Mon, Aug 29, 2011	18.70	18.70	18.70	18.70
1257	NASDAQ	CFBK	Fri, Aug 26, 2011	19.80	20.35	19.80	20.35
1256	NASDAQ	CFBK	Thu, Aug 25, 2011	20.10	20.10	20.08	20.08
1255	NASDAQ	CFBK	Mon, Aug 22, 2011	19.80	19.80	18.22	19.25
1254	NASDAQ	CFBK	Fri, Aug 19, 2011	23.92	23.93	19.80	19.80
1253	NASDAQ	CFBK	Thu, Aug 18, 2011	21.45	21.45	18.98	20.07
1252	NASDAQ	CFBK	Mon, Aug 15, 2011	22.00	22.00	22.00	22.00
1251	NASDAQ	CFBK	Fri, Aug 12, 2011	26.95	27.50	21.73	26.13
1250	NASDAQ	CFBK	Thu, Aug 11, 2011	23.10	26.13	22.83	26.13
1249	NASDAQ	CFBK	Wed, Aug 10, 2011	18.98	21.45	18.98	21.45
1248	NASDAQ	CFBK	Tue, Aug 9, 2011	18.70	18.70	18.70	18.70
1247	NASDAQ	CFBK	Mon, Aug 8, 2011	19.04	19.04	18.70	18.70
1246	NASDAQ	CFBK	Fri, Aug 5, 2011	20.35	20.90	18.70	20.35
1245	NASDAQ	CFBK	Thu, Aug 4, 2011	20.63	23.93	20.35	23.93
1244	NASDAQ	CFBK	Wed, Aug 3, 2011	20.63	20.76	20.63	20.76
1243	NASDAQ	CFBK	Thu, Jul 28, 2011	21.45	22.00	20.35	20.63
1242	NASDAQ	CFBK	Wed, Jul 27, 2011	18.70	18.70	18.70	18.70
1241	NASDAQ	CFBK	Tue, Jul 26, 2011	18.70	18.70	18.18	18.70
1240	NASDAQ	CFBK	Fri, Jul 22, 2011	20.08	20.08	19.52	19.52
1239	NASDAQ	CFBK	Wed, Jul 20, 2011	21.32	24.20	19.53	24.20
1238	NASDAQ	CFBK	Tue, Jul 19, 2011	21.18	21.18	21.18	21.18
1237	NASDAQ	CFBK	Mon, Jul 18, 2011	22.00	22.00	21.73	21.73
1236	NASDAQ	CFBK	Fri, Jul 15, 2011	24.20	24.75	24.20	24.75
1235	NASDAQ	CFBK	Wed, Jul 13, 2011	24.20	24.20	24.20	24.20
1234	NASDAQ	CFBK	Tue, Jul 12, 2011	23.38	24.75	23.38	24.75
1233	NASDAQ	CFBK	Mon, Jul 11, 2011	20.35	20.35	20.08	20.08
1232	NASDAQ	CFBK	Fri, Jul 8, 2011	19.80	19.80	19.53	19.53
1231	NASDAQ	CFBK	Thu, Jul 7, 2011	19.80	19.80	19.80	19.80
1230	NASDAQ	CFBK	Wed, Jul 6, 2011	22.00	22.00	20.63	20.63
1229	NASDAQ	CFBK	Fri, Jul 1, 2011	22.00	22.00	22.00	22.00
1228	NASDAQ	CFBK	Thu, Jun 30, 2011	22.00	22.00	22.00	22.00
1227	NASDAQ	CFBK	Wed, Jun 29, 2011	22.00	22.00	22.00	22.00
1226	NASDAQ	CFBK	Mon, Jun 27, 2011	21.18	24.75	21.18	23.38
1225	NASDAQ	CFBK	Fri, Jun 24, 2011	21.18	21.18	21.18	21.18
1224	NASDAQ	CFBK	Thu, Jun 23, 2011	21.18	24.48	20.90	22.96
1223	NASDAQ	CFBK	Wed, Jun 22, 2011	20.90	20.90	20.90	20.90
1222	NASDAQ	CFBK	Tue, Jun 21, 2011	25.58	25.58	19.25	22.00
1221	NASDAQ	CFBK	Mon, Jun 20, 2011	24.75	25.85	24.75	25.85
1220	NASDAQ	CFBK	Fri, Jun 17, 2011	24.75	24.75	24.75	24.75
1219	NASDAQ	CFBK	Thu, Jun 16, 2011	26.13	26.13	21.73	21.73
1218	NASDAQ	CFBK	Wed, Jun 15, 2011	26.98	26.98	26.13	26.13
1217	NASDAQ	CFBK	Tue, Jun 14, 2011	20.08	20.08	16.78	18.15
1216	NASDAQ	CFBK	Mon, Jun 13, 2011	17.53	19.25	14.66	18.70
1215	NASDAQ	CFBK	Fri, Jun 10, 2011	17.88	20.63	17.88	20.63
1214	NASDAQ	CFBK	Thu, Jun 9, 2011	19.32	19.32	17.87	17.88
1213	NASDAQ	CFBK	Wed, Jun 8, 2011	20.76	20.76	20.63	20.63
1212	NASDAQ	CFBK	Tue, Jun 7, 2011	20.90	20.90	20.90	20.90
1211	NASDAQ	CFBK	Mon, Jun 6, 2011	20.63	20.63	20.63	20.63
1210	NASDAQ	CFBK	Fri, Jun 3, 2011	20.63	20.63	20.63	20.63
1209	NASDAQ	CFBK	Thu, Jun 2, 2011	21.18	21.18	20.63	20.63
1208	NASDAQ	CFBK	Wed, Jun 1, 2011	21.18	21.18	20.63	20.63
1207	NASDAQ	CFBK	Tue, May 31, 2011	28.05	28.05	24.48	24.48
1206	NASDAQ	CFBK	Fri, May 27, 2011	28.33	29.70	27.50	27.78
1205	NASDAQ	CFBK	Thu, May 26, 2011	29.98	29.98	28.05	28.05
1204	NASDAQ	CFBK	Wed, May 25, 2011	29.70	31.53	28.60	28.60
1203	NASDAQ	CFBK	Tue, May 24, 2011	29.43	30.25	29.15	30.25
1202	NASDAQ	CFBK	Mon, May 23, 2011	30.53	31.63	30.25	31.63
1201	NASDAQ	CFBK	Fri, May 20, 2011	31.35	34.38	30.53	30.53
1200	NASDAQ	CFBK	Thu, May 19, 2011	37.68	37.68	34.10	34.10
1199	NASDAQ	CFBK	Wed, May 18, 2011	35.20	35.20	35.20	35.20
1198	NASDAQ	CFBK	Tue, May 17, 2011	38.50	38.50	38.50	38.50
1197	NASDAQ	CFBK	Mon, May 16, 2011	38.50	38.50	38.50	38.50
1196	NASDAQ	CFBK	Fri, May 13, 2011	41.25	41.25	38.50	41.25
1195	NASDAQ	CFBK	Thu, May 12, 2011	41.25	41.25	41.25	41.25
1194	NASDAQ	CFBK	Wed, May 11, 2011	40.15	41.25	38.60	40.43
1193	NASDAQ	CFBK	Tue, May 10, 2011	32.18	39.05	30.02	38.50
1192	NASDAQ	CFBK	Mon, May 9, 2011	29.43	29.43	29.43	29.43
1191	NASDAQ	CFBK	Fri, May 6, 2011	31.35	35.75	29.98	34.38
1190	NASDAQ	CFBK	Thu, May 5, 2011	37.13	37.13	32.73	34.65
1189	NASDAQ	CFBK	Wed, May 4, 2011	41.53	41.53	38.64	38.64
1188	NASDAQ	CFBK	Tue, May 3, 2011	32.18	42.08	32.17	41.25
1187	NASDAQ	CFBK	Mon, May 2, 2011	32.18	32.18	32.18	32.18
1186	NASDAQ	CFBK	Fri, Apr 29, 2011	31.35	32.18	29.98	32.18
1185	NASDAQ	CFBK	Thu, Apr 28, 2011	29.15	30.80	28.88	29.70
1184	NASDAQ	CFBK	Wed, Apr 27, 2011	32.73	33.28	30.53	31.21
1183	NASDAQ	CFBK	Mon, Apr 25, 2011	35.75	35.75	33.82	33.82
1182	NASDAQ	CFBK	Thu, Apr 21, 2011	33.83	35.20	33.83	35.20
1181	NASDAQ	CFBK	Wed, Apr 20, 2011	34.38	34.38	32.18	32.18
1180	NASDAQ	CFBK	Tue, Apr 19, 2011	32.18	32.18	32.18	32.18
1179	NASDAQ	CFBK	Thu, Apr 14, 2011	33.55	35.75	32.18	35.75
1178	NASDAQ	CFBK	Wed, Apr 13, 2011	32.45	32.73	32.18	32.18
1177	NASDAQ	CFBK	Fri, Apr 8, 2011	32.18	32.18	32.18	32.18
1176	NASDAQ	CFBK	Thu, Apr 7, 2011	38.23	38.23	30.80	30.80
1175	NASDAQ	CFBK	Wed, Apr 6, 2011	33.55	37.13	37.13	37.13
1174	NASDAQ	CFBK	Tue, Apr 5, 2011	31.90	32.45	31.90	32.45
1173	NASDAQ	CFBK	Mon, Apr 4, 2011	31.08	31.35	31.08	31.35
1172	NASDAQ	CFBK	Fri, Apr 1, 2011	32.18	37.40	31.08	31.08
1171	NASDAQ	CFBK	Thu, Mar 31, 2011	35.48	35.75	35.48	35.75
1170	NASDAQ	CFBK	Tue, Mar 29, 2011	37.95	38.23	37.95	38.23
1169	NASDAQ	CFBK	Mon, Mar 28, 2011	34.93	38.50	34.38	38.23
1168	NASDAQ	CFBK	Fri, Mar 25, 2011	37.13	37.13	34.38	34.65
1167	NASDAQ	CFBK	Thu, Mar 24, 2011	40.15	40.15	40.15	40.15
1166	NASDAQ	CFBK	Wed, Mar 23, 2011	38.78	38.78	37.95	38.23
1165	NASDAQ	CFBK	Tue, Mar 22, 2011	38.78	42.63	38.50	42.21
1164	NASDAQ	CFBK	Mon, Mar 21, 2011	40.43	40.43	39.05	39.05
1163	NASDAQ	CFBK	Thu, Mar 17, 2011	40.70	41.25	37.81	37.81
1162	NASDAQ	CFBK	Wed, Mar 16, 2011	39.88	41.25	39.88	41.25
1161	NASDAQ	CFBK	Mon, Mar 14, 2011	44.00	44.00	38.78	38.78
1160	NASDAQ	CFBK	Fri, Mar 11, 2011	44.00	44.00	44.00	44.00
1159	NASDAQ	CFBK	Thu, Mar 10, 2011	44.00	44.00	42.08	42.35
1158	NASDAQ	CFBK	Wed, Mar 9, 2011	43.45	44.00	42.08	44.00
1157	NASDAQ	CFBK	Tue, Mar 8, 2011	42.63	44.00	42.63	44.00
1156	NASDAQ	CFBK	Mon, Mar 7, 2011	40.70	44.28	40.70	42.63
1155	NASDAQ	CFBK	Fri, Mar 4, 2011	40.15	40.70	39.60	39.60
1154	NASDAQ	CFBK	Thu, Mar 3, 2011	39.60	41.25	39.60	41.25
1153	NASDAQ	CFBK	Mon, Feb 28, 2011	45.38	45.93	42.08	45.93
1152	NASDAQ	CFBK	Fri, Feb 25, 2011	37.13	41.64	37.13	41.64
1151	NASDAQ	CFBK	Wed, Feb 23, 2011	39.88	40.98	39.88	40.98
1150	NASDAQ	CFBK	Tue, Feb 22, 2011	41.25	42.57	31.35	37.68
1149	NASDAQ	CFBK	Thu, Feb 17, 2011	46.75	46.75	45.38	45.38
1148	NASDAQ	CFBK	Wed, Feb 16, 2011	52.25	52.25	45.65	45.65
1147	NASDAQ	CFBK	Tue, Feb 15, 2011	41.25	44.83	41.25	44.83
1146	NASDAQ	CFBK	Mon, Feb 14, 2011	45.38	45.38	41.25	41.25
1145	NASDAQ	CFBK	Fri, Feb 11, 2011	42.36	45.38	42.08	45.38
1144	NASDAQ	CFBK	Thu, Feb 10, 2011	46.75	46.75	46.75	46.75
1143	NASDAQ	CFBK	Wed, Feb 9, 2011	46.75	46.75	46.75	46.75
1142	NASDAQ	CFBK	Tue, Feb 8, 2011	49.50	50.05	48.13	48.13
1141	NASDAQ	CFBK	Mon, Feb 7, 2011	48.40	48.40	48.13	48.13
1140	NASDAQ	CFBK	Fri, Feb 4, 2011	48.68	54.73	48.68	51.43
1139	NASDAQ	CFBK	Thu, Feb 3, 2011	47.30	47.30	47.30	47.30
1138	NASDAQ	CFBK	Wed, Feb 2, 2011	45.65	45.65	45.65	45.65
1137	NASDAQ	CFBK	Tue, Feb 1, 2011	52.25	52.25	39.33	43.18
1136	NASDAQ	CFBK	Mon, Jan 31, 2011	53.62	54.45	53.62	53.63
1135	NASDAQ	CFBK	Fri, Jan 28, 2011	53.63	53.63	52.53	52.53
1134	NASDAQ	CFBK	Thu, Jan 27, 2011	53.35	55.00	53.35	54.73
1133	NASDAQ	CFBK	Wed, Jan 26, 2011	41.80	52.80	41.80	52.25
1132	NASDAQ	CFBK	Tue, Jan 25, 2011	46.48	46.75	40.70	42.08
1131	NASDAQ	CFBK	Mon, Jan 24, 2011	47.30	47.58	46.75	47.58
1130	NASDAQ	CFBK	Fri, Jan 21, 2011	44.55	54.45	43.18	47.58
1129	NASDAQ	CFBK	Thu, Jan 20, 2011	49.50	49.50	39.60	44.55
1128	NASDAQ	CFBK	Wed, Jan 19, 2011	32.73	62.04	32.73	48.68
1127	NASDAQ	CFBK	Tue, Jan 18, 2011	31.63	32.73	31.63	32.72
1126	NASDAQ	CFBK	Fri, Jan 14, 2011	29.70	31.63	29.70	31.63
1125	NASDAQ	CFBK	Thu, Jan 13, 2011	30.80	31.10	29.98	30.22
1124	NASDAQ	CFBK	Wed, Jan 12, 2011	28.88	30.80	28.88	30.53
1123	NASDAQ	CFBK	Tue, Jan 11, 2011	28.60	28.88	26.95	28.88
1122	NASDAQ	CFBK	Mon, Jan 10, 2011	27.50	28.88	24.79	25.70
1121	NASDAQ	CFBK	Fri, Jan 7, 2011	23.38	27.50	22.44	26.68
1120	NASDAQ	CFBK	Thu, Jan 6, 2011	22.55	23.38	22.55	23.38
1119	NASDAQ	CFBK	Wed, Jan 5, 2011	20.63	22.14	20.63	21.89
1118	NASDAQ	CFBK	Tue, Jan 4, 2011	20.08	20.63	20.05	20.63
1117	NASDAQ	CFBK	Mon, Jan 3, 2011	14.03	20.08	14.03	19.25
1116	NASDAQ	CFBK	Fri, Dec 31, 2010	14.30	14.99	14.03	14.03
1115	NASDAQ	CFBK	Thu, Dec 30, 2010	12.38	15.40	12.38	14.30
1114	NASDAQ	CFBK	Wed, Dec 29, 2010	16.50	17.05	12.93	12.93
1113	NASDAQ	CFBK	Tue, Dec 28, 2010	15.95	19.79	15.13	15.13
1112	NASDAQ	CFBK	Mon, Dec 27, 2010	15.95	18.15	15.95	16.23
1111	NASDAQ	CFBK	Thu, Dec 23, 2010	16.23	17.60	14.03	15.40
1110	NASDAQ	CFBK	Wed, Dec 22, 2010	16.50	17.60	15.12	17.60
1109	NASDAQ	CFBK	Tue, Dec 21, 2010	17.88	17.88	16.23	16.78
1108	NASDAQ	CFBK	Mon, Dec 20, 2010	17.88	17.88	16.78	17.88
1107	NASDAQ	CFBK	Fri, Dec 17, 2010	17.33	17.33	15.18	17.33
1106	NASDAQ	CFBK	Thu, Dec 16, 2010	17.33	17.88	16.23	17.33
1105	NASDAQ	CFBK	Wed, Dec 15, 2010	17.33	18.94	17.33	18.94
1104	NASDAQ	CFBK	Tue, Dec 14, 2010	20.35	20.35	20.35	20.35
1103	NASDAQ	CFBK	Mon, Dec 13, 2010	19.25	19.50	19.25	19.50
1102	NASDAQ	CFBK	Fri, Dec 10, 2010	19.22	20.63	19.22	20.63
1101	NASDAQ	CFBK	Thu, Dec 9, 2010	16.78	19.22	16.50	19.22
1100	NASDAQ	CFBK	Wed, Dec 8, 2010	18.29	18.70	17.60	17.60
1099	NASDAQ	CFBK	Tue, Dec 7, 2010	20.63	20.63	17.33	18.98
1098	NASDAQ	CFBK	Mon, Dec 6, 2010	19.53	20.63	19.25	20.63
1097	NASDAQ	CFBK	Fri, Dec 3, 2010	20.63	20.63	20.63	20.63
1096	NASDAQ	CFBK	Thu, Dec 2, 2010	20.08	21.73	19.35	21.18
1095	NASDAQ	CFBK	Wed, Dec 1, 2010	22.57	22.58	22.57	22.58
1094	NASDAQ	CFBK	Mon, Nov 29, 2010	24.75	27.50	24.75	26.13
1093	NASDAQ	CFBK	Fri, Nov 26, 2010	26.40	27.50	24.75	24.75
1092	NASDAQ	CFBK	Wed, Nov 24, 2010	25.30	26.40	25.30	26.40
1091	NASDAQ	CFBK	Tue, Nov 23, 2010	24.48	27.78	24.48	27.78
1090	NASDAQ	CFBK	Mon, Nov 22, 2010	34.38	34.38	22.83	26.95
1089	NASDAQ	CFBK	Fri, Nov 19, 2010	22.82	24.75	18.98	24.75
1088	NASDAQ	CFBK	Thu, Nov 18, 2010	23.66	23.66	20.63	20.63
1087	NASDAQ	CFBK	Wed, Nov 17, 2010	23.94	24.76	23.65	23.65
1086	NASDAQ	CFBK	Tue, Nov 16, 2010	25.30	25.30	25.30	25.30
1085	NASDAQ	CFBK	Mon, Nov 15, 2010	24.75	25.03	24.75	25.03
1084	NASDAQ	CFBK	Fri, Nov 12, 2010	24.75	24.75	24.75	24.75
1083	NASDAQ	CFBK	Wed, Nov 10, 2010	25.29	26.13	25.29	26.13
1082	NASDAQ	CFBK	Tue, Nov 9, 2010	26.68	26.68	23.71	23.71
1081	NASDAQ	CFBK	Fri, Nov 5, 2010	27.50	27.50	27.50	27.50
1080	NASDAQ	CFBK	Thu, Nov 4, 2010	26.68	27.50	26.68	27.50
1079	NASDAQ	CFBK	Tue, Nov 2, 2010	27.50	27.52	27.23	27.52
1078	NASDAQ	CFBK	Mon, Nov 1, 2010	26.68	26.68	26.68	26.68
1077	NASDAQ	CFBK	Fri, Oct 29, 2010	26.68	26.68	26.68	26.68
1076	NASDAQ	CFBK	Thu, Oct 28, 2010	27.50	27.50	27.50	27.50
1075	NASDAQ	CFBK	Wed, Oct 27, 2010	26.68	27.50	26.68	26.68
1074	NASDAQ	CFBK	Fri, Oct 22, 2010	26.68	26.68	26.68	26.68
1073	NASDAQ	CFBK	Thu, Oct 21, 2010	28.88	28.88	27.23	27.50
1072	NASDAQ	CFBK	Tue, Oct 19, 2010	28.88	28.88	25.85	25.85
1071	NASDAQ	CFBK	Mon, Oct 18, 2010	24.75	27.50	24.75	27.50
1070	NASDAQ	CFBK	Wed, Oct 13, 2010	23.38	27.50	23.38	27.50
1069	NASDAQ	CFBK	Tue, Oct 12, 2010	27.47	27.47	27.47	27.47
1068	NASDAQ	CFBK	Mon, Oct 11, 2010	26.13	27.50	24.75	26.13
1067	NASDAQ	CFBK	Thu, Oct 7, 2010	26.13	26.13	26.13	26.13
1066	NASDAQ	CFBK	Tue, Oct 5, 2010	27.50	27.50	27.50	27.50
1065	NASDAQ	CFBK	Mon, Oct 4, 2010	26.13	26.13	26.13	26.13
1064	NASDAQ	CFBK	Wed, Sep 29, 2010	26.44	26.44	26.13	26.13
1063	NASDAQ	CFBK	Tue, Sep 28, 2010	26.13	26.13	26.13	26.13
1062	NASDAQ	CFBK	Mon, Sep 27, 2010	26.13	26.13	26.13	26.13
1061	NASDAQ	CFBK	Fri, Sep 24, 2010	26.68	26.68	26.13	26.13
1060	NASDAQ	CFBK	Thu, Sep 23, 2010	27.50	30.25	27.50	27.50
1059	NASDAQ	CFBK	Wed, Sep 22, 2010	30.25	30.25	27.50	27.50
1058	NASDAQ	CFBK	Tue, Sep 21, 2010	27.50	27.50	27.50	27.50
1057	NASDAQ	CFBK	Mon, Sep 20, 2010	26.68	26.68	26.68	26.68
1056	NASDAQ	CFBK	Fri, Sep 17, 2010	27.78	27.78	27.50	27.50
1055	NASDAQ	CFBK	Thu, Sep 16, 2010	24.75	28.05	24.75	28.05
1054	NASDAQ	CFBK	Wed, Sep 15, 2010	27.50	27.50	27.50	27.50
1053	NASDAQ	CFBK	Tue, Sep 14, 2010	27.23	27.50	27.23	27.50
1052	NASDAQ	CFBK	Thu, Sep 9, 2010	26.13	26.13	24.75	26.13
1051	NASDAQ	CFBK	Fri, Sep 3, 2010	27.50	27.50	27.50	27.50
1050	NASDAQ	CFBK	Thu, Sep 2, 2010	25.03	27.50	25.03	27.50
1049	NASDAQ	CFBK	Wed, Sep 1, 2010	29.43	29.98	24.48	24.48
1048	NASDAQ	CFBK	Tue, Aug 31, 2010	28.60	28.60	24.20	28.60
1047	NASDAQ	CFBK	Mon, Aug 30, 2010	30.25	30.25	30.25	30.25
1046	NASDAQ	CFBK	Fri, Aug 27, 2010	29.70	29.70	29.70	29.70
1045	NASDAQ	CFBK	Wed, Aug 25, 2010	35.48	35.48	28.05	28.05
1044	NASDAQ	CFBK	Tue, Aug 24, 2010	32.45	32.45	32.45	32.45
1043	NASDAQ	CFBK	Mon, Aug 23, 2010	29.15	29.70	29.15	29.15
1042	NASDAQ	CFBK	Fri, Aug 20, 2010	28.05	30.25	28.05	30.25
1041	NASDAQ	CFBK	Thu, Aug 19, 2010	29.70	29.70	29.70	29.70
1040	NASDAQ	CFBK	Wed, Aug 18, 2010	33.00	33.00	31.56	31.56
1039	NASDAQ	CFBK	Mon, Aug 16, 2010	33.00	33.00	33.00	33.00
1038	NASDAQ	CFBK	Fri, Aug 13, 2010	34.10	34.38	34.10	34.38
1037	NASDAQ	CFBK	Wed, Aug 11, 2010	32.45	32.45	31.90	31.90
1036	NASDAQ	CFBK	Tue, Aug 10, 2010	32.18	32.18	32.18	32.18
1035	NASDAQ	CFBK	Mon, Aug 9, 2010	34.38	38.50	34.38	35.75
1034	NASDAQ	CFBK	Fri, Aug 6, 2010	32.45	35.75	32.45	35.75
1033	NASDAQ	CFBK	Wed, Aug 4, 2010	32.45	37.13	32.45	37.13
1032	NASDAQ	CFBK	Tue, Aug 3, 2010	35.75	35.75	35.75	35.75
1031	NASDAQ	CFBK	Mon, Aug 2, 2010	36.03	36.03	36.03	36.03
1030	NASDAQ	CFBK	Fri, Jul 30, 2010	35.20	35.75	32.73	32.73
1029	NASDAQ	CFBK	Thu, Jul 29, 2010	35.75	38.23	35.75	38.23
1028	NASDAQ	CFBK	Wed, Jul 28, 2010	38.50	38.50	35.48	38.50
1027	NASDAQ	CFBK	Tue, Jul 27, 2010	35.20	38.23	35.20	38.23
1026	NASDAQ	CFBK	Mon, Jul 26, 2010	37.68	37.68	37.68	37.68
1025	NASDAQ	CFBK	Wed, Jul 21, 2010	37.68	41.25	37.40	41.25
1024	NASDAQ	CFBK	Tue, Jul 20, 2010	41.25	41.25	41.25	41.25
1023	NASDAQ	CFBK	Thu, Jul 15, 2010	38.78	39.74	38.78	39.74
1022	NASDAQ	CFBK	Tue, Jul 13, 2010	38.78	38.78	38.78	38.78
1021	NASDAQ	CFBK	Tue, Jul 6, 2010	37.13	38.50	37.13	38.50
1020	NASDAQ	CFBK	Thu, Jul 1, 2010	46.75	46.75	41.25	41.25
1019	NASDAQ	CFBK	Tue, Jun 29, 2010	42.35	42.35	42.35	42.35
1018	NASDAQ	CFBK	Thu, Jun 24, 2010	47.58	47.58	47.30	47.58
1017	NASDAQ	CFBK	Wed, Jun 23, 2010	41.25	41.25	41.25	41.25
1016	NASDAQ	CFBK	Tue, Jun 22, 2010	42.35	42.35	42.08	42.08
1015	NASDAQ	CFBK	Mon, Jun 21, 2010	42.35	42.35	42.35	42.35
1014	NASDAQ	CFBK	Fri, Jun 18, 2010	46.75	49.50	46.75	49.02
1013	NASDAQ	CFBK	Thu, Jun 17, 2010	44.00	46.75	43.73	46.75
1012	NASDAQ	CFBK	Mon, Jun 14, 2010	41.57	41.57	41.39	41.39
1011	NASDAQ	CFBK	Fri, Jun 11, 2010	39.71	39.71	39.71	39.71
1010	NASDAQ	CFBK	Thu, Jun 10, 2010	49.50	49.50	48.13	48.68
1009	NASDAQ	CFBK	Wed, Jun 9, 2010	39.88	49.50	39.88	49.50
1008	NASDAQ	CFBK	Mon, Jun 7, 2010	36.58	36.58	36.30	36.30
1007	NASDAQ	CFBK	Wed, Jun 2, 2010	41.25	41.25	39.05	40.43
1006	NASDAQ	CFBK	Fri, May 28, 2010	41.80	47.58	41.80	44.00
1005	NASDAQ	CFBK	Thu, May 27, 2010	44.00	44.00	40.70	40.70
1004	NASDAQ	CFBK	Tue, May 25, 2010	44.28	46.75	44.28	46.75
1003	NASDAQ	CFBK	Fri, May 21, 2010	44.00	44.00	44.00	44.00
1002	NASDAQ	CFBK	Thu, May 20, 2010	44.00	44.00	44.00	44.00
1001	NASDAQ	CFBK	Wed, May 19, 2010	45.38	45.38	45.38	45.38
1000	NASDAQ	CFBK	Mon, May 17, 2010	44.28	44.28	44.00	44.00
999	NASDAQ	CFBK	Fri, May 14, 2010	45.38	45.38	44.00	44.00
998	NASDAQ	CFBK	Thu, May 13, 2010	44.00	44.00	44.00	44.00
997	NASDAQ	CFBK	Wed, May 12, 2010	44.00	46.75	43.97	44.00
996	NASDAQ	CFBK	Tue, May 11, 2010	44.83	46.75	44.83	44.83
995	NASDAQ	CFBK	Mon, May 10, 2010	43.45	43.45	43.45	43.45
994	NASDAQ	CFBK	Fri, May 7, 2010	42.90	42.90	41.25	41.25
993	NASDAQ	CFBK	Wed, May 5, 2010	46.75	46.75	46.75	46.75
992	NASDAQ	CFBK	Tue, May 4, 2010	46.20	47.30	44.55	44.55
991	NASDAQ	CFBK	Mon, May 3, 2010	45.38	47.85	45.38	45.38
990	NASDAQ	CFBK	Fri, Apr 30, 2010	44.00	44.00	44.00	44.00
989	NASDAQ	CFBK	Thu, Apr 29, 2010	47.85	48.13	42.63	44.00
988	NASDAQ	CFBK	Wed, Apr 28, 2010	43.45	48.37	43.45	47.96
987	NASDAQ	CFBK	Tue, Apr 27, 2010	48.95	48.95	44.00	48.13
986	NASDAQ	CFBK	Mon, Apr 26, 2010	42.35	55.00	42.35	51.43
985	NASDAQ	CFBK	Fri, Apr 23, 2010	40.97	44.83	40.97	40.98
984	NASDAQ	CFBK	Thu, Apr 22, 2010	39.88	39.88	35.75	35.75
983	NASDAQ	CFBK	Wed, Apr 21, 2010	38.50	39.92	38.50	39.87
982	NASDAQ	CFBK	Tue, Apr 20, 2010	39.88	40.98	36.80	36.80
981	NASDAQ	CFBK	Mon, Apr 19, 2010	40.98	40.98	39.88	39.88
980	NASDAQ	CFBK	Fri, Apr 16, 2010	40.70	40.98	38.78	40.97
979	NASDAQ	CFBK	Tue, Apr 13, 2010	35.75	36.03	34.38	35.20
978	NASDAQ	CFBK	Mon, Apr 12, 2010	44.83	44.83	34.38	34.38
977	NASDAQ	CFBK	Fri, Apr 9, 2010	34.38	40.43	34.38	39.05
976	NASDAQ	CFBK	Wed, Apr 7, 2010	34.38	34.38	34.38	34.38
975	NASDAQ	CFBK	Tue, Mar 30, 2010	33.00	33.00	32.84	32.84
974	NASDAQ	CFBK	Mon, Mar 29, 2010	35.75	35.75	32.04	32.04
973	NASDAQ	CFBK	Fri, Mar 26, 2010	30.25	33.28	30.25	33.28
972	NASDAQ	CFBK	Wed, Mar 24, 2010	30.53	30.53	29.15	30.25
971	NASDAQ	CFBK	Tue, Mar 23, 2010	32.45	32.45	30.53	30.53
970	NASDAQ	CFBK	Mon, Mar 22, 2010	28.33	30.53	28.33	28.33
969	NASDAQ	CFBK	Thu, Mar 18, 2010	33.00	33.00	32.59	32.59
968	NASDAQ	CFBK	Wed, Mar 17, 2010	30.25	33.00	30.25	33.00
967	NASDAQ	CFBK	Tue, Mar 16, 2010	26.40	31.63	26.40	31.63
966	NASDAQ	CFBK	Mon, Mar 15, 2010	27.50	27.50	27.50	27.50
965	NASDAQ	CFBK	Fri, Mar 12, 2010	27.78	30.89	26.13	26.68
964	NASDAQ	CFBK	Thu, Mar 11, 2010	28.60	28.60	28.60	28.60
963	NASDAQ	CFBK	Wed, Mar 10, 2010	28.05	28.33	27.78	28.33
962	NASDAQ	CFBK	Tue, Mar 9, 2010	27.50	27.50	27.50	27.50
961	NASDAQ	CFBK	Mon, Mar 8, 2010	26.40	26.62	26.13	26.62
960	NASDAQ	CFBK	Fri, Mar 5, 2010	27.50	28.02	22.83	26.40
959	NASDAQ	CFBK	Wed, Mar 3, 2010	30.53	30.77	29.15	29.42
958	NASDAQ	CFBK	Tue, Mar 2, 2010	30.20	30.20	30.20	30.20
957	NASDAQ	CFBK	Mon, Mar 1, 2010	30.25	31.04	28.60	28.60
956	NASDAQ	CFBK	Thu, Feb 25, 2010	30.53	30.53	30.53	30.53
955	NASDAQ	CFBK	Mon, Feb 22, 2010	30.53	31.90	30.25	31.90
954	NASDAQ	CFBK	Fri, Feb 19, 2010	31.63	31.63	31.63	31.63
953	NASDAQ	CFBK	Thu, Feb 18, 2010	31.90	34.10	31.90	32.18
952	NASDAQ	CFBK	Wed, Feb 17, 2010	30.80	34.10	30.53	34.10
951	NASDAQ	CFBK	Tue, Feb 16, 2010	35.20	35.20	33.00	33.00
950	NASDAQ	CFBK	Fri, Feb 12, 2010	35.48	35.48	35.20	35.20
949	NASDAQ	CFBK	Wed, Feb 10, 2010	37.13	37.13	35.20	35.20
948	NASDAQ	CFBK	Tue, Feb 9, 2010	36.85	37.13	35.20	35.20
947	NASDAQ	CFBK	Mon, Feb 8, 2010	37.13	37.13	37.13	37.13
946	NASDAQ	CFBK	Fri, Feb 5, 2010	37.13	38.50	37.13	38.23
945	NASDAQ	CFBK	Thu, Feb 4, 2010	37.13	37.95	37.13	37.13
944	NASDAQ	CFBK	Tue, Feb 2, 2010	37.95	37.95	37.95	37.95
943	NASDAQ	CFBK	Mon, Feb 1, 2010	37.40	40.70	37.40	40.70
942	NASDAQ	CFBK	Thu, Jan 28, 2010	39.88	39.88	39.60	39.88
941	NASDAQ	CFBK	Wed, Jan 27, 2010	37.13	37.13	37.13	37.13
940	NASDAQ	CFBK	Tue, Jan 26, 2010	38.78	38.78	37.13	37.13
939	NASDAQ	CFBK	Mon, Jan 25, 2010	36.03	36.03	34.93	35.20
938	NASDAQ	CFBK	Fri, Jan 22, 2010	38.50	38.50	37.13	38.23
937	NASDAQ	CFBK	Thu, Jan 21, 2010	45.65	45.65	39.88	41.25
936	NASDAQ	CFBK	Wed, Jan 20, 2010	44.55	44.55	38.78	41.53
935	NASDAQ	CFBK	Tue, Jan 19, 2010	47.58	47.58	47.30	47.30
934	NASDAQ	CFBK	Fri, Jan 15, 2010	49.50	49.50	47.30	47.30
933	NASDAQ	CFBK	Wed, Jan 13, 2010	48.68	48.68	44.83	47.30
932	NASDAQ	CFBK	Tue, Jan 12, 2010	51.15	51.29	44.00	44.00
931	NASDAQ	CFBK	Mon, Jan 11, 2010	45.10	45.38	45.10	45.38
930	NASDAQ	CFBK	Fri, Jan 8, 2010	44.00	45.38	44.00	44.00
929	NASDAQ	CFBK	Thu, Jan 7, 2010	43.18	43.18	43.18	43.18
928	NASDAQ	CFBK	Wed, Jan 6, 2010	44.28	44.28	44.00	44.00
927	NASDAQ	CFBK	Tue, Jan 5, 2010	40.15	43.97	40.15	43.97
926	NASDAQ	CFBK	Mon, Jan 4, 2010	41.80	41.80	38.50	38.50
925	NASDAQ	CFBK	Thu, Dec 31, 2009	39.88	44.00	39.88	41.25
924	NASDAQ	CFBK	Wed, Dec 30, 2009	40.15	41.25	39.33	39.60
923	NASDAQ	CFBK	Tue, Dec 29, 2009	38.50	43.15	32.73	36.58
922	NASDAQ	CFBK	Wed, Dec 23, 2009	39.88	39.88	39.88	39.88
921	NASDAQ	CFBK	Tue, Dec 22, 2009	40.15	40.29	39.88	39.88
920	NASDAQ	CFBK	Mon, Dec 21, 2009	41.80	42.90	41.80	42.35
919	NASDAQ	CFBK	Fri, Dec 18, 2009	40.43	42.63	40.43	42.35
918	NASDAQ	CFBK	Thu, Dec 17, 2009	35.48	42.63	29.71	41.25
917	NASDAQ	CFBK	Wed, Dec 16, 2009	37.13	37.95	36.58	37.95
916	NASDAQ	CFBK	Tue, Dec 15, 2009	36.03	36.58	35.48	36.58
915	NASDAQ	CFBK	Mon, Dec 14, 2009	35.75	35.75	35.75	35.75
914	NASDAQ	CFBK	Fri, Dec 11, 2009	36.03	36.58	35.75	35.75
913	NASDAQ	CFBK	Thu, Dec 10, 2009	36.03	36.30	35.75	36.30
912	NASDAQ	CFBK	Tue, Dec 8, 2009	35.75	35.75	35.75	35.75
911	NASDAQ	CFBK	Mon, Dec 7, 2009	37.68	37.95	33.83	35.75
910	NASDAQ	CFBK	Fri, Dec 4, 2009	37.13	37.95	36.99	37.95
909	NASDAQ	CFBK	Thu, Dec 3, 2009	38.50	38.50	37.95	37.95
908	NASDAQ	CFBK	Tue, Dec 1, 2009	39.33	39.33	39.05	39.05
907	NASDAQ	CFBK	Mon, Nov 30, 2009	44.00	44.11	38.78	39.05
906	NASDAQ	CFBK	Fri, Nov 27, 2009	45.10	45.10	45.10	45.10
905	NASDAQ	CFBK	Wed, Nov 25, 2009	44.06	45.10	43.86	45.10
904	NASDAQ	CFBK	Tue, Nov 24, 2009	38.23	41.25	38.23	41.25
903	NASDAQ	CFBK	Mon, Nov 23, 2009	45.38	46.81	35.75	38.34
902	NASDAQ	CFBK	Fri, Nov 20, 2009	49.23	51.70	44.83	45.41
901	NASDAQ	CFBK	Thu, Nov 19, 2009	33.55	55.55	33.55	45.93
900	NASDAQ	CFBK	Wed, Nov 18, 2009	33.28	33.55	32.73	32.73
899	NASDAQ	CFBK	Tue, Nov 17, 2009	38.23	38.23	35.75	35.75
898	NASDAQ	CFBK	Mon, Nov 16, 2009	38.23	38.23	38.23	38.23
897	NASDAQ	CFBK	Fri, Nov 13, 2009	35.48	42.63	34.93	37.13
896	NASDAQ	CFBK	Thu, Nov 12, 2009	38.78	38.78	28.88	37.13
895	NASDAQ	CFBK	Wed, Nov 11, 2009	41.53	42.63	39.46	42.63
894	NASDAQ	CFBK	Tue, Nov 10, 2009	44.83	44.83	41.25	41.25
893	NASDAQ	CFBK	Mon, Nov 9, 2009	46.48	46.75	46.48	46.75
892	NASDAQ	CFBK	Fri, Nov 6, 2009	47.58	48.13	44.83	48.13
891	NASDAQ	CFBK	Thu, Nov 5, 2009	48.13	48.13	48.13	48.13
890	NASDAQ	CFBK	Wed, Nov 4, 2009	50.88	50.88	48.68	49.50
889	NASDAQ	CFBK	Tue, Nov 3, 2009	54.18	54.18	50.88	50.88
888	NASDAQ	CFBK	Mon, Nov 2, 2009	55.28	55.28	54.18	54.18
887	NASDAQ	CFBK	Fri, Oct 30, 2009	57.20	59.13	55.28	55.28
886	NASDAQ	CFBK	Thu, Oct 29, 2009	59.13	59.13	57.20	57.20
885	NASDAQ	CFBK	Wed, Oct 28, 2009	59.13	59.13	59.13	59.13
884	NASDAQ	CFBK	Tue, Oct 27, 2009	59.13	61.88	59.13	59.13
883	NASDAQ	CFBK	Mon, Oct 26, 2009	60.23	60.50	59.13	59.13
882	NASDAQ	CFBK	Fri, Oct 23, 2009	62.15	62.32	60.78	60.78
881	NASDAQ	CFBK	Thu, Oct 22, 2009	61.60	61.60	61.60	61.60
880	NASDAQ	CFBK	Wed, Oct 21, 2009	64.90	68.75	61.05	61.60
879	NASDAQ	CFBK	Tue, Oct 20, 2009	65.73	65.73	64.63	64.63
878	NASDAQ	CFBK	Mon, Oct 19, 2009	65.45	69.85	65.18	68.81
877	NASDAQ	CFBK	Fri, Oct 16, 2009	68.75	69.85	67.38	67.38
876	NASDAQ	CFBK	Thu, Oct 15, 2009	64.90	64.90	64.63	64.63
875	NASDAQ	CFBK	Wed, Oct 14, 2009	70.13	70.13	64.63	70.13
874	NASDAQ	CFBK	Tue, Oct 13, 2009	64.08	70.95	64.08	70.95
873	NASDAQ	CFBK	Fri, Oct 9, 2009	70.68	71.23	70.13	70.13
872	NASDAQ	CFBK	Thu, Oct 8, 2009	63.53	68.34	60.78	60.78
871	NASDAQ	CFBK	Wed, Oct 7, 2009	68.48	70.40	68.48	70.40
870	NASDAQ	CFBK	Tue, Oct 6, 2009	62.43	68.75	62.43	63.80
869	NASDAQ	CFBK	Mon, Oct 5, 2009	63.53	71.50	60.78	60.78
868	NASDAQ	CFBK	Fri, Oct 2, 2009	64.08	68.20	62.43	62.43
867	NASDAQ	CFBK	Thu, Oct 1, 2009	66.55	68.75	63.80	64.35
866	NASDAQ	CFBK	Tue, Sep 29, 2009	71.50	74.39	66.83	72.88
865	NASDAQ	CFBK	Mon, Sep 28, 2009	63.25	63.25	63.25	63.25
864	NASDAQ	CFBK	Fri, Sep 25, 2009	68.48	68.75	68.48	68.75
863	NASDAQ	CFBK	Thu, Sep 24, 2009	64.90	64.90	62.98	62.98
862	NASDAQ	CFBK	Tue, Sep 22, 2009	68.48	82.50	63.80	63.80
861	NASDAQ	CFBK	Mon, Sep 21, 2009	67.65	67.93	67.65	67.93
860	NASDAQ	CFBK	Thu, Sep 17, 2009	68.48	73.98	68.48	73.98
859	NASDAQ	CFBK	Wed, Sep 16, 2009	65.73	66.28	63.80	66.28
858	NASDAQ	CFBK	Mon, Sep 14, 2009	70.68	70.95	70.68	70.95
857	NASDAQ	CFBK	Thu, Sep 10, 2009	66.00	70.95	66.00	70.95
856	NASDAQ	CFBK	Wed, Sep 9, 2009	69.85	70.13	66.00	66.00
855	NASDAQ	CFBK	Fri, Sep 4, 2009	67.38	67.38	67.38	67.38
854	NASDAQ	CFBK	Thu, Sep 3, 2009	74.25	74.25	74.25	74.25
853	NASDAQ	CFBK	Wed, Sep 2, 2009	71.23	74.25	68.75	72.88
852	NASDAQ	CFBK	Tue, Sep 1, 2009	72.88	72.88	68.87	71.50
851	NASDAQ	CFBK	Mon, Aug 31, 2009	75.63	75.63	75.63	75.63
850	NASDAQ	CFBK	Fri, Aug 28, 2009	74.25	74.53	72.60	74.53
849	NASDAQ	CFBK	Thu, Aug 27, 2009	69.58	69.58	69.58	69.58
848	NASDAQ	CFBK	Wed, Aug 26, 2009	74.80	74.80	74.80	74.80
847	NASDAQ	CFBK	Tue, Aug 25, 2009	74.80	74.80	74.80	74.80
846	NASDAQ	CFBK	Mon, Aug 24, 2009	74.80	75.08	74.80	74.80
845	NASDAQ	CFBK	Fri, Aug 21, 2009	79.75	79.75	74.80	77.00
844	NASDAQ	CFBK	Thu, Aug 20, 2009	77.00	78.38	77.00	78.38
843	NASDAQ	CFBK	Wed, Aug 19, 2009	74.80	74.80	74.80	74.80
842	NASDAQ	CFBK	Tue, Aug 18, 2009	75.63	77.00	74.80	77.00
841	NASDAQ	CFBK	Mon, Aug 17, 2009	75.08	75.08	74.80	74.80
840	NASDAQ	CFBK	Thu, Aug 13, 2009	81.68	81.68	81.68	81.68
839	NASDAQ	CFBK	Wed, Aug 12, 2009	74.25	79.75	73.98	79.75
838	NASDAQ	CFBK	Tue, Aug 11, 2009	68.75	74.25	68.75	74.25
837	NASDAQ	CFBK	Mon, Aug 10, 2009	69.58	74.25	69.30	74.25
836	NASDAQ	CFBK	Fri, Aug 7, 2009	66.83	69.85	66.83	69.30
835	NASDAQ	CFBK	Thu, Aug 6, 2009	61.05	61.05	61.05	61.05
834	NASDAQ	CFBK	Tue, Aug 4, 2009	64.08	64.08	64.08	64.08
833	NASDAQ	CFBK	Mon, Aug 3, 2009	65.18	67.93	64.08	64.08
832	NASDAQ	CFBK	Fri, Jul 31, 2009	64.63	64.63	61.05	61.05
831	NASDAQ	CFBK	Thu, Jul 30, 2009	64.90	64.90	64.90	64.90
830	NASDAQ	CFBK	Tue, Jul 28, 2009	64.90	64.90	64.90	64.90
829	NASDAQ	CFBK	Fri, Jul 24, 2009	63.39	63.39	63.39	63.39
828	NASDAQ	CFBK	Thu, Jul 23, 2009	65.45	71.50	65.45	68.75
827	NASDAQ	CFBK	Wed, Jul 22, 2009	60.78	60.78	60.78	60.78
826	NASDAQ	CFBK	Tue, Jul 21, 2009	70.13	70.13	64.63	64.63
825	NASDAQ	CFBK	Mon, Jul 20, 2009	74.25	74.25	50.88	61.88
824	NASDAQ	CFBK	Thu, Jul 2, 2009	75.63	75.90	75.63	75.63
823	NASDAQ	CFBK	Tue, Jun 30, 2009	75.63	80.30	75.63	80.30
822	NASDAQ	CFBK	Mon, Jun 29, 2009	71.64	75.35	71.64	75.35
821	NASDAQ	CFBK	Fri, Jun 26, 2009	75.35	75.63	75.35	75.63
820	NASDAQ	CFBK	Wed, Jun 24, 2009	75.90	81.95	71.50	71.50
819	NASDAQ	CFBK	Tue, Jun 23, 2009	75.90	75.90	75.90	75.90
818	NASDAQ	CFBK	Wed, Jun 17, 2009	76.45	82.50	75.63	82.50
817	NASDAQ	CFBK	Tue, Jun 16, 2009	79.20	89.10	79.20	81.40
816	NASDAQ	CFBK	Mon, Jun 15, 2009	85.25	89.38	85.25	85.80
815	NASDAQ	CFBK	Fri, Jun 12, 2009	79.48	83.88	71.78	83.88
814	NASDAQ	CFBK	Thu, Jun 11, 2009	71.78	77.00	71.78	77.00
813	NASDAQ	CFBK	Wed, Jun 10, 2009	75.63	75.63	75.63	75.63
812	NASDAQ	CFBK	Tue, Jun 9, 2009	71.50	75.63	71.50	75.63
811	NASDAQ	CFBK	Mon, Jun 8, 2009	75.63	75.63	75.63	75.63
810	NASDAQ	CFBK	Fri, Jun 5, 2009	72.05	72.05	70.68	70.68
809	NASDAQ	CFBK	Thu, Jun 4, 2009	79.75	79.75	70.68	70.68
808	NASDAQ	CFBK	Wed, Jun 3, 2009	77.00	80.85	73.43	80.85
807	NASDAQ	CFBK	Fri, May 29, 2009	78.38	78.38	78.38	78.38
806	NASDAQ	CFBK	Thu, May 28, 2009	78.38	78.38	78.38	78.38
805	NASDAQ	CFBK	Wed, May 27, 2009	71.78	78.38	71.78	78.38
804	NASDAQ	CFBK	Tue, May 26, 2009	71.78	82.50	71.78	77.55
803	NASDAQ	CFBK	Fri, May 22, 2009	73.43	75.63	73.43	75.63
802	NASDAQ	CFBK	Thu, May 21, 2009	75.62	75.63	75.35	75.63
801	NASDAQ	CFBK	Wed, May 20, 2009	69.85	72.38	69.85	69.85
800	NASDAQ	CFBK	Tue, May 19, 2009	75.62	81.95	70.13	70.13
799	NASDAQ	CFBK	Mon, May 18, 2009	67.38	67.38	67.38	67.38
798	NASDAQ	CFBK	Thu, May 14, 2009	68.75	68.75	68.75	68.75
797	NASDAQ	CFBK	Wed, May 13, 2009	68.48	68.75	67.93	68.75
796	NASDAQ	CFBK	Tue, May 12, 2009	72.88	87.67	66.00	66.00
795	NASDAQ	CFBK	Mon, May 11, 2009	62.15	73.43	62.15	64.35
794	NASDAQ	CFBK	Fri, May 8, 2009	80.30	80.30	62.43	70.68
793	NASDAQ	CFBK	Thu, May 7, 2009	77.00	83.60	71.78	82.50
792	NASDAQ	CFBK	Wed, May 6, 2009	78.38	86.08	78.38	78.75
791	NASDAQ	CFBK	Tue, May 5, 2009	77.00	93.50	77.00	89.38
790	NASDAQ	CFBK	Mon, May 4, 2009	89.38	89.38	88.55	88.55
789	NASDAQ	CFBK	Fri, May 1, 2009	89.10	90.48	77.55	89.10
788	NASDAQ	CFBK	Thu, Apr 30, 2009	89.38	89.38	82.50	89.38
787	NASDAQ	CFBK	Wed, Apr 29, 2009	92.13	92.13	88.00	89.38
786	NASDAQ	CFBK	Tue, Apr 28, 2009	89.38	89.38	88.00	88.00
785	NASDAQ	CFBK	Mon, Apr 27, 2009	89.38	92.13	89.38	89.38
784	NASDAQ	CFBK	Fri, Apr 24, 2009	88.55	92.13	87.18	89.38
783	NASDAQ	CFBK	Thu, Apr 23, 2009	89.38	89.38	74.39	74.53
782	NASDAQ	CFBK	Wed, Apr 22, 2009	76.18	89.65	73.43	89.38
781	NASDAQ	CFBK	Tue, Apr 21, 2009	89.38	89.38	88.00	88.00
780	NASDAQ	CFBK	Mon, Apr 20, 2009	87.45	90.75	87.45	89.38
779	NASDAQ	CFBK	Thu, Apr 16, 2009	91.85	91.85	89.38	89.38
778	NASDAQ	CFBK	Wed, Apr 15, 2009	82.50	88.00	82.50	88.00
777	NASDAQ	CFBK	Tue, Apr 14, 2009	91.58	91.85	91.58	91.85
776	NASDAQ	CFBK	Mon, Apr 13, 2009	85.53	92.13	73.15	80.03
775	NASDAQ	CFBK	Wed, Apr 8, 2009	70.13	70.13	69.30	69.30
774	NASDAQ	CFBK	Tue, Apr 7, 2009	86.21	86.21	86.21	86.21
773	NASDAQ	CFBK	Mon, Apr 6, 2009	88.00	96.25	82.50	92.40
772	NASDAQ	CFBK	Fri, Apr 3, 2009	89.14	90.48	89.14	90.48
771	NASDAQ	CFBK	Thu, Apr 2, 2009	79.75	90.20	79.75	83.77
770	NASDAQ	CFBK	Tue, Mar 31, 2009	79.75	79.75	79.75	79.75
769	NASDAQ	CFBK	Thu, Mar 26, 2009	70.13	70.13	70.13	70.13
768	NASDAQ	CFBK	Wed, Mar 25, 2009	79.20	88.00	74.53	75.90
767	NASDAQ	CFBK	Mon, Mar 23, 2009	70.13	70.13	70.13	70.13
766	NASDAQ	CFBK	Fri, Mar 20, 2009	69.03	69.03	69.03	69.03
765	NASDAQ	CFBK	Thu, Mar 19, 2009	73.43	75.63	73.43	75.63
764	NASDAQ	CFBK	Wed, Mar 18, 2009	73.43	73.43	73.43	73.43
763	NASDAQ	CFBK	Tue, Mar 17, 2009	72.88	72.88	72.88	72.88
762	NASDAQ	CFBK	Mon, Mar 16, 2009	65.18	69.85	65.18	69.85
761	NASDAQ	CFBK	Thu, Mar 12, 2009	59.13	65.45	59.13	65.45
760	NASDAQ	CFBK	Wed, Mar 11, 2009	56.38	56.38	56.38	56.38
759	NASDAQ	CFBK	Tue, Mar 10, 2009	56.93	56.93	55.00	55.55
758	NASDAQ	CFBK	Mon, Mar 9, 2009	63.25	63.25	58.03	58.03
757	NASDAQ	CFBK	Fri, Mar 6, 2009	63.80	68.20	63.25	66.00
756	NASDAQ	CFBK	Wed, Mar 4, 2009	70.40	81.95	69.85	69.85
755	NASDAQ	CFBK	Tue, Mar 3, 2009	74.53	82.23	65.45	82.23
754	NASDAQ	CFBK	Mon, Mar 2, 2009	77.55	77.55	75.63	75.63
753	NASDAQ	CFBK	Fri, Feb 27, 2009	81.40	81.40	81.40	81.40
752	NASDAQ	CFBK	Thu, Feb 26, 2009	81.13	81.13	81.13	81.13
751	NASDAQ	CFBK	Wed, Feb 25, 2009	74.91	74.91	74.91	74.91
750	NASDAQ	CFBK	Tue, Feb 24, 2009	77.00	77.00	73.43	77.00
749	NASDAQ	CFBK	Mon, Feb 23, 2009	78.38	80.08	78.38	78.38
748	NASDAQ	CFBK	Fri, Feb 20, 2009	78.65	78.65	78.65	78.65
747	NASDAQ	CFBK	Thu, Feb 19, 2009	90.20	90.20	90.20	90.20
746	NASDAQ	CFBK	Wed, Feb 18, 2009	83.05	84.98	82.50	84.98
745	NASDAQ	CFBK	Tue, Feb 17, 2009	82.50	82.50	82.50	82.50
744	NASDAQ	CFBK	Thu, Feb 12, 2009	90.20	90.48	78.38	82.50
743	NASDAQ	CFBK	Tue, Feb 10, 2009	78.38	78.38	78.38	78.38
742	NASDAQ	CFBK	Mon, Feb 9, 2009	78.38	78.38	78.38	78.38
741	NASDAQ	CFBK	Thu, Feb 5, 2009	81.13	81.40	78.38	78.38
740	NASDAQ	CFBK	Wed, Feb 4, 2009	88.00	90.20	88.00	90.20
739	NASDAQ	CFBK	Tue, Feb 3, 2009	81.13	83.88	81.13	81.13
738	NASDAQ	CFBK	Fri, Jan 30, 2009	78.38	81.13	78.38	81.13
737	NASDAQ	CFBK	Thu, Jan 29, 2009	75.63	75.63	75.63	75.63
736	NASDAQ	CFBK	Wed, Jan 28, 2009	78.93	82.50	78.93	81.95
735	NASDAQ	CFBK	Tue, Jan 27, 2009	75.63	77.06	66.83	69.03
734	NASDAQ	CFBK	Mon, Jan 26, 2009	75.63	82.50	72.05	82.50
733	NASDAQ	CFBK	Fri, Jan 23, 2009	77.28	82.23	74.25	82.23
732	NASDAQ	CFBK	Thu, Jan 22, 2009	75.90	75.90	71.78	71.78
731	NASDAQ	CFBK	Wed, Jan 21, 2009	94.88	94.88	82.50	82.50
730	NASDAQ	CFBK	Tue, Jan 20, 2009	75.90	82.50	75.90	82.50
729	NASDAQ	CFBK	Fri, Jan 16, 2009	82.50	82.50	82.50	82.50
728	NASDAQ	CFBK	Thu, Jan 15, 2009	88.00	89.38	88.00	89.38
727	NASDAQ	CFBK	Wed, Jan 14, 2009	92.68	92.68	77.83	88.00
726	NASDAQ	CFBK	Tue, Jan 13, 2009	94.60	94.88	94.60	94.88
725	NASDAQ	CFBK	Mon, Jan 12, 2009	82.50	82.50	82.50	82.50
724	NASDAQ	CFBK	Thu, Jan 8, 2009	83.60	83.60	79.75	82.50
723	NASDAQ	CFBK	Tue, Jan 6, 2009	79.75	82.50	79.75	81.13
722	NASDAQ	CFBK	Mon, Jan 5, 2009	83.05	83.05	78.93	80.52
721	NASDAQ	CFBK	Fri, Jan 2, 2009	82.50	91.85	82.50	88.00
720	NASDAQ	CFBK	Wed, Dec 31, 2008	80.03	82.50	71.78	81.95
719	NASDAQ	CFBK	Tue, Dec 30, 2008	85.53	88.00	79.48	85.25
718	NASDAQ	CFBK	Mon, Dec 29, 2008	95.15	95.70	85.25	92.13
717	NASDAQ	CFBK	Fri, Dec 26, 2008	88.00	88.00	85.25	85.25
716	NASDAQ	CFBK	Tue, Dec 23, 2008	85.25	96.25	85.25	96.25
715	NASDAQ	CFBK	Mon, Dec 22, 2008	83.60	94.88	82.78	94.88
714	NASDAQ	CFBK	Fri, Dec 19, 2008	83.05	96.25	82.78	96.25
713	NASDAQ	CFBK	Thu, Dec 18, 2008	83.05	84.43	83.05	84.43
712	NASDAQ	CFBK	Wed, Dec 17, 2008	83.33	96.25	83.33	96.25
711	NASDAQ	CFBK	Tue, Dec 16, 2008	85.53	96.25	84.43	96.25
710	NASDAQ	CFBK	Fri, Dec 12, 2008	95.98	95.98	85.53	85.53
709	NASDAQ	CFBK	Wed, Dec 10, 2008	85.80	85.80	85.80	85.80
708	NASDAQ	CFBK	Tue, Dec 9, 2008	84.70	87.73	83.88	87.73
707	NASDAQ	CFBK	Mon, Dec 8, 2008	88.00	96.25	83.88	96.25
706	NASDAQ	CFBK	Fri, Dec 5, 2008	85.25	85.25	85.25	85.25
705	NASDAQ	CFBK	Thu, Dec 4, 2008	85.25	85.25	85.25	85.25
704	NASDAQ	CFBK	Wed, Dec 3, 2008	82.50	84.98	82.50	84.15
703	NASDAQ	CFBK	Tue, Dec 2, 2008	82.50	82.50	73.43	82.50
702	NASDAQ	CFBK	Mon, Dec 1, 2008	75.63	82.50	75.63	82.50
701	NASDAQ	CFBK	Wed, Nov 26, 2008	82.50	82.50	64.63	82.50
700	NASDAQ	CFBK	Tue, Nov 25, 2008	85.25	86.63	79.75	79.75
699	NASDAQ	CFBK	Mon, Nov 24, 2008	81.13	82.50	78.38	82.50
698	NASDAQ	CFBK	Fri, Nov 21, 2008	73.43	73.43	73.43	73.43
697	NASDAQ	CFBK	Thu, Nov 20, 2008	73.15	73.43	72.88	73.43
696	NASDAQ	CFBK	Wed, Nov 19, 2008	82.50	82.78	81.13	82.50
695	NASDAQ	CFBK	Tue, Nov 18, 2008	82.50	82.50	71.78	71.78
694	NASDAQ	CFBK	Mon, Nov 17, 2008	82.50	82.50	82.50	82.50
693	NASDAQ	CFBK	Fri, Nov 14, 2008	83.60	83.60	82.50	82.50
692	NASDAQ	CFBK	Thu, Nov 13, 2008	82.78	82.78	82.78	82.78
691	NASDAQ	CFBK	Wed, Nov 12, 2008	85.25	85.25	85.25	85.25
690	NASDAQ	CFBK	Tue, Nov 11, 2008	85.25	85.25	85.25	85.25
689	NASDAQ	CFBK	Mon, Nov 10, 2008	88.00	88.96	82.78	82.78
688	NASDAQ	CFBK	Fri, Nov 7, 2008	93.50	93.50	93.50	93.50
687	NASDAQ	CFBK	Tue, Nov 4, 2008	86.63	93.50	86.63	86.63
686	NASDAQ	CFBK	Mon, Nov 3, 2008	82.50	82.50	82.50	82.50
685	NASDAQ	CFBK	Fri, Oct 31, 2008	84.43	84.43	78.38	82.50
684	NASDAQ	CFBK	Thu, Oct 30, 2008	93.23	93.23	93.23	93.23
683	NASDAQ	CFBK	Wed, Oct 29, 2008	93.50	93.50	93.50	93.50
682	NASDAQ	CFBK	Tue, Oct 28, 2008	82.78	82.78	82.78	95.70
681	NASDAQ	CFBK	Mon, Oct 27, 2008	80.30	85.80	74.25	82.78
680	NASDAQ	CFBK	Fri, Oct 24, 2008	103.13	103.13	91.85	91.85
679	NASDAQ	CFBK	Thu, Oct 23, 2008	103.13	103.13	103.13	103.13
678	NASDAQ	CFBK	Wed, Oct 22, 2008	106.43	106.43	106.43	106.43
677	NASDAQ	CFBK	Tue, Oct 21, 2008	90.75	100.79	90.75	100.79
676	NASDAQ	CFBK	Mon, Oct 20, 2008	90.75	90.75	86.08	86.08
675	NASDAQ	CFBK	Fri, Oct 17, 2008	90.48	90.48	90.48	90.48
674	NASDAQ	CFBK	Thu, Oct 16, 2008	82.50	90.48	82.50	90.48
673	NASDAQ	CFBK	Wed, Oct 15, 2008	82.50	82.50	80.85	80.85
672	NASDAQ	CFBK	Tue, Oct 14, 2008	85.25	90.75	82.78	90.48
671	NASDAQ	CFBK	Mon, Oct 13, 2008	83.88	83.88	83.88	83.88
670	NASDAQ	CFBK	Fri, Oct 10, 2008	84.43	86.08	83.88	83.88
669	NASDAQ	CFBK	Thu, Oct 9, 2008	92.13	92.13	84.43	90.48
668	NASDAQ	CFBK	Wed, Oct 8, 2008	96.25	112.75	91.85	91.85
667	NASDAQ	CFBK	Tue, Oct 7, 2008	84.43	88.00	84.43	85.53
666	NASDAQ	CFBK	Mon, Oct 6, 2008	89.93	89.93	85.80	85.80
665	NASDAQ	CFBK	Thu, Oct 2, 2008	94.88	94.88	93.50	93.50
664	NASDAQ	CFBK	Tue, Sep 30, 2008	100.24	100.38	96.25	96.25
663	NASDAQ	CFBK	Mon, Sep 29, 2008	99.00	99.00	96.25	96.25
662	NASDAQ	CFBK	Thu, Sep 25, 2008	100.38	100.38	100.38	100.38
661	NASDAQ	CFBK	Tue, Sep 23, 2008	100.38	100.38	95.29	100.38
660	NASDAQ	CFBK	Mon, Sep 22, 2008	102.03	102.03	99.55	102.03
659	NASDAQ	CFBK	Fri, Sep 19, 2008	100.38	103.95	100.38	100.38
658	NASDAQ	CFBK	Thu, Sep 18, 2008	100.38	100.38	100.38	100.38
657	NASDAQ	CFBK	Wed, Sep 17, 2008	100.38	100.38	100.38	100.38
656	NASDAQ	CFBK	Tue, Sep 16, 2008	102.30	102.30	101.75	101.75
655	NASDAQ	CFBK	Mon, Sep 15, 2008	103.13	103.13	101.75	101.75
654	NASDAQ	CFBK	Fri, Sep 12, 2008	101.75	101.75	101.75	101.75
653	NASDAQ	CFBK	Tue, Sep 9, 2008	102.03	102.58	102.03	102.58
652	NASDAQ	CFBK	Mon, Sep 8, 2008	100.38	100.38	100.38	100.38
651	NASDAQ	CFBK	Fri, Sep 5, 2008	100.65	100.65	100.38	100.47
650	NASDAQ	CFBK	Wed, Sep 3, 2008	100.38	103.95	100.38	103.95
649	NASDAQ	CFBK	Tue, Sep 2, 2008	101.75	101.75	100.38	100.38
648	NASDAQ	CFBK	Wed, Aug 27, 2008	102.03	102.03	100.38	100.38
647	NASDAQ	CFBK	Tue, Aug 26, 2008	100.38	102.85	100.38	102.85
646	NASDAQ	CFBK	Mon, Aug 25, 2008	100.65	101.04	100.38	100.71
645	NASDAQ	CFBK	Fri, Aug 22, 2008	104.36	104.36	104.36	104.36
644	NASDAQ	CFBK	Thu, Aug 21, 2008	106.15	106.15	101.20	103.13
643	NASDAQ	CFBK	Wed, Aug 20, 2008	103.95	104.50	100.65	100.65
642	NASDAQ	CFBK	Tue, Aug 19, 2008	102.85	107.25	102.85	103.13
641	NASDAQ	CFBK	Mon, Aug 18, 2008	99.00	100.93	99.00	100.93
640	NASDAQ	CFBK	Thu, Aug 14, 2008	103.12	103.12	103.12	103.12
639	NASDAQ	CFBK	Wed, Aug 13, 2008	99.44	99.44	99.28	99.28
638	NASDAQ	CFBK	Tue, Aug 12, 2008	96.53	96.53	96.53	96.53
637	NASDAQ	CFBK	Mon, Aug 11, 2008	99.55	99.83	99.55	99.83
636	NASDAQ	CFBK	Thu, Aug 7, 2008	99.28	99.28	99.28	99.28
635	NASDAQ	CFBK	Wed, Aug 6, 2008	98.18	98.18	96.25	96.25
634	NASDAQ	CFBK	Tue, Aug 5, 2008	101.20	101.48	101.20	101.48
633	NASDAQ	CFBK	Mon, Aug 4, 2008	101.48	101.48	101.48	101.48
632	NASDAQ	CFBK	Fri, Aug 1, 2008	101.48	101.48	101.48	101.48
631	NASDAQ	CFBK	Thu, Jul 31, 2008	101.47	101.47	101.47	101.47
630	NASDAQ	CFBK	Wed, Jul 30, 2008	101.48	101.48	99.00	99.00
629	NASDAQ	CFBK	Mon, Jul 28, 2008	97.63	97.63	97.63	97.63
628	NASDAQ	CFBK	Thu, Jul 24, 2008	89.10	99.00	88.83	99.00
627	NASDAQ	CFBK	Wed, Jul 23, 2008	94.60	94.88	88.55	88.55
626	NASDAQ	CFBK	Tue, Jul 22, 2008	88.28	99.28	88.28	94.60
625	NASDAQ	CFBK	Mon, Jul 21, 2008	98.45	101.75	98.45	101.75
624	NASDAQ	CFBK	Fri, Jul 18, 2008	94.05	100.10	94.05	99.00
623	NASDAQ	CFBK	Thu, Jul 17, 2008	95.70	95.97	94.88	94.88
622	NASDAQ	CFBK	Wed, Jul 16, 2008	88.00	88.36	88.00	88.00
621	NASDAQ	CFBK	Tue, Jul 15, 2008	98.45	101.48	84.43	84.98
620	NASDAQ	CFBK	Mon, Jul 14, 2008	96.25	96.25	94.88	94.88
619	NASDAQ	CFBK	Fri, Jul 11, 2008	102.03	103.13	102.03	103.13
618	NASDAQ	CFBK	Thu, Jul 10, 2008	99.83	99.83	99.83	99.83
617	NASDAQ	CFBK	Mon, Jul 7, 2008	100.10	100.10	100.10	100.10
616	NASDAQ	CFBK	Wed, Jul 2, 2008	104.78	104.78	99.00	104.78
615	NASDAQ	CFBK	Tue, Jul 1, 2008	104.78	105.05	100.38	104.78
614	NASDAQ	CFBK	Mon, Jun 30, 2008	100.38	103.13	100.38	102.85
613	NASDAQ	CFBK	Fri, Jun 27, 2008	104.78	104.78	104.78	104.78
612	NASDAQ	CFBK	Thu, Jun 26, 2008	101.20	104.78	100.38	100.65
611	NASDAQ	CFBK	Wed, Jun 25, 2008	101.75	101.75	100.65	100.65
610	NASDAQ	CFBK	Tue, Jun 24, 2008	107.80	110.00	103.13	103.13
609	NASDAQ	CFBK	Mon, Jun 23, 2008	104.78	104.78	100.38	101.75
608	NASDAQ	CFBK	Fri, Jun 20, 2008	104.78	108.08	99.00	108.08
607	NASDAQ	CFBK	Thu, Jun 19, 2008	99.28	99.28	99.00	99.00
606	NASDAQ	CFBK	Wed, Jun 18, 2008	104.50	104.50	99.00	100.38
605	NASDAQ	CFBK	Tue, Jun 17, 2008	105.60	110.28	97.35	97.35
604	NASDAQ	CFBK	Fri, Jun 13, 2008	118.25	118.25	103.40	110.28
603	NASDAQ	CFBK	Thu, Jun 12, 2008	128.70	129.25	128.70	129.25
602	NASDAQ	CFBK	Wed, Jun 11, 2008	128.70	128.70	128.70	128.70
601	NASDAQ	CFBK	Tue, Jun 10, 2008	120.18	120.18	118.53	118.53
600	NASDAQ	CFBK	Mon, Jun 9, 2008	129.53	129.53	125.95	125.95
599	NASDAQ	CFBK	Fri, Jun 6, 2008	129.80	129.80	119.08	119.08
598	NASDAQ	CFBK	Thu, May 29, 2008	129.80	129.80	129.25	129.25
597	NASDAQ	CFBK	Wed, May 28, 2008	121.00	129.80	118.25	129.80
596	NASDAQ	CFBK	Tue, May 27, 2008	134.75	134.75	126.23	129.53
595	NASDAQ	CFBK	Thu, May 22, 2008	124.58	130.63	117.15	130.63
594	NASDAQ	CFBK	Tue, May 20, 2008	124.03	129.80	124.03	129.80
593	NASDAQ	CFBK	Mon, May 19, 2008	129.80	129.80	129.80	129.80
592	NASDAQ	CFBK	Fri, May 16, 2008	124.58	129.80	124.30	129.80
591	NASDAQ	CFBK	Thu, May 15, 2008	126.78	127.88	125.40	127.88
590	NASDAQ	CFBK	Wed, May 14, 2008	126.50	129.80	126.50	129.80
589	NASDAQ	CFBK	Tue, May 13, 2008	134.48	134.48	126.50	127.88
588	NASDAQ	CFBK	Fri, May 9, 2008	130.90	137.50	130.63	137.50
587	NASDAQ	CFBK	Wed, May 7, 2008	131.73	132.00	131.73	132.00
586	NASDAQ	CFBK	Tue, May 6, 2008	134.48	134.48	130.63	132.00
585	NASDAQ	CFBK	Mon, May 5, 2008	131.73	138.05	131.73	133.38
584	NASDAQ	CFBK	Fri, May 2, 2008	130.63	136.13	130.63	130.63
583	NASDAQ	CFBK	Thu, May 1, 2008	132.00	132.00	130.63	130.63
582	NASDAQ	CFBK	Wed, Apr 30, 2008	132.00	132.00	130.63	130.63
581	NASDAQ	CFBK	Tue, Apr 29, 2008	131.18	131.45	131.18	131.45
580	NASDAQ	CFBK	Mon, Apr 28, 2008	129.25	137.22	129.25	137.22
579	NASDAQ	CFBK	Thu, Apr 24, 2008	125.13	137.50	124.03	124.03
578	NASDAQ	CFBK	Wed, Apr 23, 2008	124.85	137.77	124.85	129.25
577	NASDAQ	CFBK	Tue, Apr 22, 2008	137.50	139.42	127.05	127.05
576	NASDAQ	CFBK	Mon, Apr 21, 2008	139.43	139.70	137.50	137.50
575	NASDAQ	CFBK	Fri, Apr 18, 2008	130.63	134.75	130.63	130.63
574	NASDAQ	CFBK	Thu, Apr 17, 2008	130.63	130.63	130.63	130.63
573	NASDAQ	CFBK	Wed, Apr 16, 2008	137.50	137.50	130.63	130.63
572	NASDAQ	CFBK	Tue, Apr 15, 2008	130.63	133.38	130.63	133.38
571	NASDAQ	CFBK	Mon, Apr 14, 2008	130.63	130.63	130.63	130.63
570	NASDAQ	CFBK	Fri, Apr 11, 2008	131.45	131.45	130.63	130.63
569	NASDAQ	CFBK	Thu, Apr 10, 2008	131.73	137.50	130.90	133.65
568	NASDAQ	CFBK	Wed, Apr 9, 2008	136.40	137.50	136.40	137.50
567	NASDAQ	CFBK	Tue, Apr 8, 2008	130.63	138.88	130.63	138.88
566	NASDAQ	CFBK	Mon, Apr 7, 2008	124.30	133.38	124.30	132.00
565	NASDAQ	CFBK	Fri, Apr 4, 2008	126.50	126.50	126.50	126.50
564	NASDAQ	CFBK	Thu, Apr 3, 2008	126.50	126.50	126.50	126.50
563	NASDAQ	CFBK	Wed, Apr 2, 2008	126.50	126.50	126.50	126.50
562	NASDAQ	CFBK	Tue, Apr 1, 2008	126.50	126.50	123.75	123.75
561	NASDAQ	CFBK	Mon, Mar 31, 2008	123.75	123.75	123.75	123.75
560	NASDAQ	CFBK	Fri, Mar 28, 2008	121.00	126.50	121.00	126.23
559	NASDAQ	CFBK	Wed, Mar 26, 2008	118.25	119.90	118.25	119.90
558	NASDAQ	CFBK	Tue, Mar 25, 2008	115.50	120.18	115.50	120.18
557	NASDAQ	CFBK	Mon, Mar 24, 2008	113.58	114.13	113.58	114.13
556	NASDAQ	CFBK	Wed, Mar 19, 2008	114.13	114.13	110.28	110.83
555	NASDAQ	CFBK	Tue, Mar 18, 2008	103.95	115.50	103.13	113.58
554	NASDAQ	CFBK	Mon, Mar 17, 2008	112.48	112.48	103.13	103.13
553	NASDAQ	CFBK	Fri, Mar 14, 2008	115.50	115.50	115.50	115.50
552	NASDAQ	CFBK	Thu, Mar 13, 2008	114.95	115.50	114.95	115.50
551	NASDAQ	CFBK	Tue, Mar 11, 2008	115.23	115.23	103.40	112.70
550	NASDAQ	CFBK	Mon, Mar 10, 2008	117.12	117.12	114.68	114.95
549	NASDAQ	CFBK	Thu, Mar 6, 2008	117.15	117.15	117.15	117.15
548	NASDAQ	CFBK	Wed, Mar 5, 2008	121.00	121.00	117.15	117.15
547	NASDAQ	CFBK	Tue, Mar 4, 2008	125.68	125.68	121.55	121.83
546	NASDAQ	CFBK	Mon, Mar 3, 2008	125.68	132.28	124.30	128.43
545	NASDAQ	CFBK	Fri, Feb 29, 2008	135.85	135.85	135.85	135.85
544	NASDAQ	CFBK	Thu, Feb 28, 2008	129.71	133.38	129.71	133.38
543	NASDAQ	CFBK	Wed, Feb 27, 2008	122.93	130.35	122.93	130.35
542	NASDAQ	CFBK	Tue, Feb 26, 2008	124.19	129.25	124.19	126.78
541	NASDAQ	CFBK	Mon, Feb 25, 2008	126.23	126.23	121.00	124.03
540	NASDAQ	CFBK	Fri, Feb 22, 2008	129.80	129.80	129.80	129.80
539	NASDAQ	CFBK	Thu, Feb 21, 2008	123.75	126.50	119.05	126.50
538	NASDAQ	CFBK	Wed, Feb 20, 2008	117.43	123.75	116.88	123.20
537	NASDAQ	CFBK	Tue, Feb 19, 2008	120.18	120.18	119.90	119.90
536	NASDAQ	CFBK	Fri, Feb 15, 2008	122.10	123.75	122.10	123.75
535	NASDAQ	CFBK	Wed, Feb 13, 2008	121.00	122.38	121.00	122.38
534	NASDAQ	CFBK	Tue, Feb 12, 2008	120.73	120.73	120.73	120.73
533	NASDAQ	CFBK	Mon, Feb 11, 2008	118.53	121.00	118.25	121.00
532	NASDAQ	CFBK	Fri, Feb 8, 2008	117.15	121.00	117.15	121.00
531	NASDAQ	CFBK	Thu, Feb 7, 2008	122.10	122.10	118.80	120.73
530	NASDAQ	CFBK	Wed, Feb 6, 2008	118.80	123.75	118.80	123.75
529	NASDAQ	CFBK	Fri, Feb 1, 2008	122.10	123.75	121.83	122.65
528	NASDAQ	CFBK	Thu, Jan 31, 2008	122.65	123.48	118.25	122.10
527	NASDAQ	CFBK	Wed, Jan 30, 2008	121.00	122.38	119.63	122.38
526	NASDAQ	CFBK	Tue, Jan 29, 2008	121.55	121.55	119.63	120.40
525	NASDAQ	CFBK	Mon, Jan 28, 2008	122.93	123.20	122.93	123.20
524	NASDAQ	CFBK	Fri, Jan 25, 2008	121.55	121.55	121.55	121.55
523	NASDAQ	CFBK	Thu, Jan 24, 2008	119.63	119.90	119.63	119.63
522	NASDAQ	CFBK	Wed, Jan 23, 2008	121.28	121.28	121.28	121.28
521	NASDAQ	CFBK	Tue, Jan 22, 2008	114.40	122.38	114.13	122.38
520	NASDAQ	CFBK	Fri, Jan 18, 2008	113.03	118.47	110.55	116.88
519	NASDAQ	CFBK	Thu, Jan 17, 2008	111.65	116.05	111.10	116.05
518	NASDAQ	CFBK	Wed, Jan 16, 2008	112.75	114.13	112.75	114.13
517	NASDAQ	CFBK	Tue, Jan 15, 2008	115.78	115.78	106.70	110.00
516	NASDAQ	CFBK	Mon, Jan 14, 2008	109.73	116.88	109.73	116.88
515	NASDAQ	CFBK	Fri, Jan 11, 2008	108.35	113.03	103.95	110.00
514	NASDAQ	CFBK	Thu, Jan 10, 2008	103.13	106.70	103.13	103.13
513	NASDAQ	CFBK	Wed, Jan 9, 2008	104.23	104.23	103.13	103.13
512	NASDAQ	CFBK	Tue, Jan 8, 2008	104.50	104.50	104.50	104.50
511	NASDAQ	CFBK	Mon, Jan 7, 2008	104.78	105.88	104.50	104.50
510	NASDAQ	CFBK	Fri, Jan 4, 2008	103.68	105.60	103.40	104.50
509	NASDAQ	CFBK	Thu, Jan 3, 2008	104.78	104.78	103.40	103.40
508	NASDAQ	CFBK	Wed, Jan 2, 2008	108.08	110.00	105.05	105.05
507	NASDAQ	CFBK	Mon, Dec 31, 2007	106.98	107.53	105.88	106.15
506	NASDAQ	CFBK	Fri, Dec 28, 2007	106.15	110.00	104.50	110.00
505	NASDAQ	CFBK	Thu, Dec 27, 2007	106.98	108.63	104.78	108.63
504	NASDAQ	CFBK	Wed, Dec 26, 2007	107.25	108.63	104.78	106.98
503	NASDAQ	CFBK	Mon, Dec 24, 2007	110.00	111.10	103.40	106.15
502	NASDAQ	CFBK	Fri, Dec 21, 2007	111.38	117.43	104.78	113.03
501	NASDAQ	CFBK	Thu, Dec 20, 2007	105.88	109.18	104.50	107.53
500	NASDAQ	CFBK	Wed, Dec 19, 2007	112.75	112.75	105.60	108.63
499	NASDAQ	CFBK	Tue, Dec 18, 2007	113.30	115.50	110.28	110.28
498	NASDAQ	CFBK	Mon, Dec 17, 2007	115.78	117.15	115.50	117.15
497	NASDAQ	CFBK	Fri, Dec 14, 2007	127.05	127.05	123.75	123.75
496	NASDAQ	CFBK	Thu, Dec 13, 2007	114.95	123.75	114.68	123.75
495	NASDAQ	CFBK	Wed, Dec 12, 2007	112.75	119.90	110.28	118.25
494	NASDAQ	CFBK	Tue, Dec 11, 2007	111.10	113.03	110.05	113.03
493	NASDAQ	CFBK	Mon, Dec 10, 2007	113.30	113.30	110.00	112.20
492	NASDAQ	CFBK	Fri, Dec 7, 2007	116.33	116.33	114.13	114.13
491	NASDAQ	CFBK	Thu, Dec 6, 2007	115.23	115.23	110.00	114.13
490	NASDAQ	CFBK	Wed, Dec 5, 2007	111.38	111.65	104.50	111.38
489	NASDAQ	CFBK	Tue, Dec 4, 2007	111.65	111.93	110.00	111.65
488	NASDAQ	CFBK	Mon, Dec 3, 2007	119.90	119.90	110.00	111.65
487	NASDAQ	CFBK	Fri, Nov 30, 2007	117.43	119.63	115.50	115.50
486	NASDAQ	CFBK	Thu, Nov 29, 2007	110.50	119.63	110.50	117.15
485	NASDAQ	CFBK	Wed, Nov 28, 2007	104.23	116.60	103.13	116.60
484	NASDAQ	CFBK	Tue, Nov 27, 2007	110.00	112.20	103.13	106.70
483	NASDAQ	CFBK	Mon, Nov 26, 2007	119.08	119.08	106.15	115.50
482	NASDAQ	CFBK	Fri, Nov 23, 2007	106.15	111.10	106.15	111.10
481	NASDAQ	CFBK	Wed, Nov 21, 2007	118.53	118.53	103.13	105.90
480	NASDAQ	CFBK	Tue, Nov 20, 2007	132.00	132.00	117.70	117.70
479	NASDAQ	CFBK	Mon, Nov 19, 2007	123.75	136.13	123.75	126.50
478	NASDAQ	CFBK	Fri, Nov 16, 2007	123.75	123.75	122.38	122.38
477	NASDAQ	CFBK	Thu, Nov 15, 2007	134.20	134.20	122.10	123.48
476	NASDAQ	CFBK	Wed, Nov 14, 2007	137.50	137.50	128.38	129.25
475	NASDAQ	CFBK	Tue, Nov 13, 2007	124.03	133.65	124.03	132.88
474	NASDAQ	CFBK	Mon, Nov 12, 2007	129.25	129.53	121.00	121.00
473	NASDAQ	CFBK	Fri, Nov 9, 2007	129.75	129.75	117.98	121.83
472	NASDAQ	CFBK	Thu, Nov 8, 2007	132.00	132.00	128.98	128.98
471	NASDAQ	CFBK	Wed, Nov 7, 2007	135.85	135.85	133.38	133.38
470	NASDAQ	CFBK	Tue, Nov 6, 2007	136.68	136.73	134.75	135.30
469	NASDAQ	CFBK	Mon, Nov 5, 2007	140.25	141.35	136.13	136.13
468	NASDAQ	CFBK	Fri, Nov 2, 2007	136.13	140.80	136.13	138.88
467	NASDAQ	CFBK	Thu, Nov 1, 2007	138.33	139.70	136.13	137.91
466	NASDAQ	CFBK	Wed, Oct 31, 2007	140.53	140.53	138.60	138.60
465	NASDAQ	CFBK	Tue, Oct 30, 2007	142.18	143.83	138.88	139.43
464	NASDAQ	CFBK	Mon, Oct 29, 2007	144.38	144.38	142.18	142.18
463	NASDAQ	CFBK	Fri, Oct 26, 2007	143.28	143.55	140.25	140.53
462	NASDAQ	CFBK	Thu, Oct 25, 2007	144.65	144.65	144.65	144.65
461	NASDAQ	CFBK	Wed, Oct 24, 2007	149.88	149.88	149.87	149.88
460	NASDAQ	CFBK	Tue, Oct 23, 2007	140.25	149.88	140.25	149.88
459	NASDAQ	CFBK	Mon, Oct 22, 2007	147.40	147.40	139.43	143.83
458	NASDAQ	CFBK	Fri, Oct 19, 2007	148.50	151.25	145.75	151.25
457	NASDAQ	CFBK	Thu, Oct 18, 2007	150.98	151.25	148.50	148.50
456	NASDAQ	CFBK	Wed, Oct 17, 2007	150.98	152.63	147.95	151.25
455	NASDAQ	CFBK	Tue, Oct 16, 2007	148.78	150.98	146.30	146.30
454	NASDAQ	CFBK	Mon, Oct 15, 2007	149.60	149.88	139.70	146.30
453	NASDAQ	CFBK	Fri, Oct 12, 2007	150.98	151.25	146.30	147.13
452	NASDAQ	CFBK	Thu, Oct 11, 2007	149.60	185.63	144.38	149.05
451	NASDAQ	CFBK	Wed, Oct 10, 2007	146.30	148.50	146.30	148.50
450	NASDAQ	CFBK	Tue, Oct 9, 2007	148.23	148.23	142.45	147.13
449	NASDAQ	CFBK	Mon, Oct 8, 2007	141.63	151.25	141.63	144.10
448	NASDAQ	CFBK	Fri, Oct 5, 2007	143.28	143.83	143.28	143.28
447	NASDAQ	CFBK	Thu, Oct 4, 2007	150.98	151.25	146.03	148.78
446	NASDAQ	CFBK	Wed, Oct 3, 2007	136.68	144.10	136.13	144.10
445	NASDAQ	CFBK	Tue, Oct 2, 2007	139.15	139.70	136.68	136.68
444	NASDAQ	CFBK	Mon, Oct 1, 2007	145.48	145.48	143.00	143.00
443	NASDAQ	CFBK	Thu, Sep 27, 2007	150.15	150.70	150.15	150.70
442	NASDAQ	CFBK	Wed, Sep 26, 2007	144.38	144.38	144.38	144.38
441	NASDAQ	CFBK	Tue, Sep 25, 2007	151.53	151.53	144.38	144.65
440	NASDAQ	CFBK	Mon, Sep 24, 2007	151.25	151.80	151.25	151.25
439	NASDAQ	CFBK	Fri, Sep 21, 2007	152.08	155.35	151.25	151.53
438	NASDAQ	CFBK	Thu, Sep 20, 2007	158.95	158.95	157.85	157.85
437	NASDAQ	CFBK	Wed, Sep 19, 2007	158.13	159.23	157.85	159.23
436	NASDAQ	CFBK	Tue, Sep 18, 2007	158.95	158.95	153.18	155.38
435	NASDAQ	CFBK	Mon, Sep 17, 2007	151.25	159.50	151.25	155.38
434	NASDAQ	CFBK	Fri, Sep 14, 2007	148.34	152.63	148.34	151.25
433	NASDAQ	CFBK	Thu, Sep 13, 2007	151.25	151.25	143.28	144.38
432	NASDAQ	CFBK	Wed, Sep 12, 2007	156.48	156.48	149.60	152.35
431	NASDAQ	CFBK	Tue, Sep 11, 2007	162.62	162.62	159.50	160.05
430	NASDAQ	CFBK	Mon, Sep 10, 2007	166.38	166.38	160.05	160.05
429	NASDAQ	CFBK	Fri, Sep 7, 2007	166.10	166.10	165.00	165.00
428	NASDAQ	CFBK	Thu, Sep 6, 2007	167.75	169.29	166.10	166.10
427	NASDAQ	CFBK	Wed, Sep 5, 2007	167.75	167.75	167.75	167.75
426	NASDAQ	CFBK	Tue, Sep 4, 2007	167.75	167.75	167.75	167.75
425	NASDAQ	CFBK	Fri, Aug 31, 2007	167.75	170.23	167.75	170.23
424	NASDAQ	CFBK	Wed, Aug 29, 2007	170.78	171.60	167.75	171.60
423	NASDAQ	CFBK	Tue, Aug 28, 2007	170.23	170.23	170.23	170.23
422	NASDAQ	CFBK	Mon, Aug 27, 2007	173.80	173.80	168.03	168.03
421	NASDAQ	CFBK	Fri, Aug 24, 2007	170.23	171.49	169.13	171.49
420	NASDAQ	CFBK	Thu, Aug 23, 2007	171.33	171.88	171.33	171.70
419	NASDAQ	CFBK	Wed, Aug 22, 2007	169.13	170.45	168.30	169.68
418	NASDAQ	CFBK	Tue, Aug 21, 2007	168.03	172.15	168.03	168.03
417	NASDAQ	CFBK	Fri, Aug 17, 2007	167.75	171.60	167.75	171.60
416	NASDAQ	CFBK	Thu, Aug 16, 2007	172.15	172.15	172.15	172.15
415	NASDAQ	CFBK	Wed, Aug 15, 2007	166.93	172.15	166.10	166.10
414	NASDAQ	CFBK	Tue, Aug 14, 2007	172.15	172.15	172.15	172.15
413	NASDAQ	CFBK	Mon, Aug 13, 2007	176.00	176.83	166.65	172.15
412	NASDAQ	CFBK	Fri, Aug 10, 2007	168.25	168.25	168.25	168.25
411	NASDAQ	CFBK	Thu, Aug 9, 2007	167.20	178.75	167.20	172.43
410	NASDAQ	CFBK	Wed, Aug 8, 2007	175.18	175.18	166.10	166.10
409	NASDAQ	CFBK	Tue, Aug 7, 2007	175.73	175.73	172.43	175.62
408	NASDAQ	CFBK	Mon, Aug 6, 2007	177.38	177.38	177.38	177.38
407	NASDAQ	CFBK	Fri, Aug 3, 2007	177.65	177.65	177.65	177.65
406	NASDAQ	CFBK	Wed, Aug 1, 2007	173.80	175.18	173.25	173.53
405	NASDAQ	CFBK	Tue, Jul 31, 2007	179.03	179.03	172.43	172.70
404	NASDAQ	CFBK	Mon, Jul 30, 2007	179.67	181.50	173.25	176.94
403	NASDAQ	CFBK	Fri, Jul 27, 2007	179.58	182.88	179.58	181.50
402	NASDAQ	CFBK	Thu, Jul 26, 2007	177.65	178.20	175.18	175.18
401	NASDAQ	CFBK	Wed, Jul 25, 2007	178.67	178.67	176.28	176.55
400	NASDAQ	CFBK	Tue, Jul 24, 2007	181.61	181.61	180.69	180.69
399	NASDAQ	CFBK	Fri, Jul 20, 2007	179.03	187.55	179.03	187.55
398	NASDAQ	CFBK	Thu, Jul 19, 2007	181.78	182.05	181.50	181.50
397	NASDAQ	CFBK	Wed, Jul 18, 2007	181.78	182.60	181.50	182.21
396	NASDAQ	CFBK	Tue, Jul 17, 2007	185.90	185.90	182.05	182.05
395	NASDAQ	CFBK	Mon, Jul 16, 2007	184.53	188.54	184.53	187.00
394	NASDAQ	CFBK	Fri, Jul 13, 2007	189.20	189.20	183.43	188.43
393	NASDAQ	CFBK	Thu, Jul 12, 2007	189.75	189.75	189.75	189.75
392	NASDAQ	CFBK	Wed, Jul 11, 2007	189.75	191.13	189.20	189.75
391	NASDAQ	CFBK	Tue, Jul 10, 2007	184.25	189.75	182.88	184.80
390	NASDAQ	CFBK	Mon, Jul 9, 2007	184.25	192.23	183.98	185.90
389	NASDAQ	CFBK	Fri, Jul 6, 2007	192.23	192.23	181.50	181.50
388	NASDAQ	CFBK	Thu, Jul 5, 2007	189.75	189.75	184.80	189.48
387	NASDAQ	CFBK	Tue, Jul 3, 2007	192.50	192.50	190.03	190.03
386	NASDAQ	CFBK	Mon, Jul 2, 2007	184.53	192.50	184.25	192.50
385	NASDAQ	CFBK	Fri, Jun 29, 2007	186.45	192.50	186.45	192.50
384	NASDAQ	CFBK	Thu, Jun 28, 2007	183.98	192.50	183.98	192.50
383	NASDAQ	CFBK	Wed, Jun 27, 2007	189.48	189.48	183.15	184.25
382	NASDAQ	CFBK	Tue, Jun 26, 2007	183.98	189.75	183.98	186.73
381	NASDAQ	CFBK	Mon, Jun 25, 2007	179.58	190.85	178.75	190.30
380	NASDAQ	CFBK	Fri, Jun 22, 2007	175.32	184.25	175.32	182.88
379	NASDAQ	CFBK	Thu, Jun 21, 2007	182.05	182.05	171.05	172.15
378	NASDAQ	CFBK	Wed, Jun 20, 2007	183.43	183.43	177.38	178.75
377	NASDAQ	CFBK	Tue, Jun 19, 2007	181.95	182.33	181.23	181.50
376	NASDAQ	CFBK	Mon, Jun 18, 2007	183.70	184.25	180.40	181.50
375	NASDAQ	CFBK	Fri, Jun 15, 2007	181.50	181.78	181.50	181.50
374	NASDAQ	CFBK	Thu, Jun 14, 2007	181.50	183.43	172.43	180.68
373	NASDAQ	CFBK	Wed, Jun 13, 2007	181.78	184.25	181.50	183.98
372	NASDAQ	CFBK	Tue, Jun 12, 2007	181.78	183.70	181.78	183.70
371	NASDAQ	CFBK	Mon, Jun 11, 2007	184.25	186.73	183.15	184.25
370	NASDAQ	CFBK	Fri, Jun 8, 2007	181.50	183.98	181.50	183.70
369	NASDAQ	CFBK	Thu, Jun 7, 2007	181.78	181.78	181.50	181.50
368	NASDAQ	CFBK	Wed, Jun 6, 2007	182.33	183.70	181.50	182.05
367	NASDAQ	CFBK	Tue, Jun 5, 2007	182.88	183.43	181.50	181.50
366	NASDAQ	CFBK	Mon, Jun 4, 2007	183.43	184.25	182.88	182.88
365	NASDAQ	CFBK	Fri, Jun 1, 2007	184.25	184.25	184.25	184.25
364	NASDAQ	CFBK	Thu, May 31, 2007	184.25	184.25	181.50	183.70
363	NASDAQ	CFBK	Wed, May 30, 2007	184.25	185.90	184.25	184.25
362	NASDAQ	CFBK	Tue, May 29, 2007	184.25	186.73	184.25	184.25
361	NASDAQ	CFBK	Fri, May 25, 2007	185.35	185.35	184.25	184.25
360	NASDAQ	CFBK	Thu, May 24, 2007	184.25	187.00	184.25	187.00
359	NASDAQ	CFBK	Wed, May 23, 2007	184.25	189.75	184.25	184.53
358	NASDAQ	CFBK	Tue, May 22, 2007	184.25	189.75	184.25	187.00
357	NASDAQ	CFBK	Mon, May 21, 2007	184.25	187.00	184.25	185.35
356	NASDAQ	CFBK	Fri, May 18, 2007	184.25	185.35	184.25	185.35
355	NASDAQ	CFBK	Thu, May 17, 2007	184.25	187.00	184.25	184.25
354	NASDAQ	CFBK	Wed, May 16, 2007	188.38	188.38	185.63	186.45
353	NASDAQ	CFBK	Tue, May 15, 2007	191.13	191.13	191.13	191.13
352	NASDAQ	CFBK	Mon, May 14, 2007	187.28	189.75	187.00	189.75
351	NASDAQ	CFBK	Fri, May 11, 2007	187.00	191.13	186.73	191.13
350	NASDAQ	CFBK	Thu, May 10, 2007	184.25	189.75	184.25	187.00
349	NASDAQ	CFBK	Wed, May 9, 2007	185.35	187.00	184.25	184.25
348	NASDAQ	CFBK	Tue, May 8, 2007	185.90	185.90	183.70	183.70
347	NASDAQ	CFBK	Mon, May 7, 2007	183.70	183.70	183.70	183.70
346	NASDAQ	CFBK	Fri, May 4, 2007	185.62	185.63	183.98	183.98
345	NASDAQ	CFBK	Thu, May 3, 2007	185.63	185.90	182.05	185.63
344	NASDAQ	CFBK	Wed, May 2, 2007	186.18	186.18	186.18	186.18
343	NASDAQ	CFBK	Tue, May 1, 2007	188.38	188.38	186.45	186.45
342	NASDAQ	CFBK	Mon, Apr 30, 2007	185.63	186.73	185.63	185.63
341	NASDAQ	CFBK	Fri, Apr 27, 2007	188.38	188.38	186.23	186.23
340	NASDAQ	CFBK	Thu, Apr 26, 2007	187.28	189.75	187.28	189.01
339	NASDAQ	CFBK	Wed, Apr 25, 2007	186.18	192.50	186.18	187.55
338	NASDAQ	CFBK	Tue, Apr 24, 2007	185.63	192.50	182.88	191.13
337	NASDAQ	CFBK	Mon, Apr 23, 2007	182.88	182.88	182.88	182.88
336	NASDAQ	CFBK	Fri, Apr 20, 2007	183.43	183.43	182.88	182.88
335	NASDAQ	CFBK	Thu, Apr 19, 2007	183.43	184.80	183.43	184.80
334	NASDAQ	CFBK	Wed, Apr 18, 2007	183.42	183.42	182.88	182.88
333	NASDAQ	CFBK	Tue, Apr 17, 2007	183.43	183.43	182.88	182.88
332	NASDAQ	CFBK	Mon, Apr 16, 2007	183.70	185.03	183.43	185.03
331	NASDAQ	CFBK	Fri, Apr 13, 2007	183.43	184.25	183.43	184.25
330	NASDAQ	CFBK	Thu, Apr 12, 2007	185.35	185.63	183.43	183.43
329	NASDAQ	CFBK	Wed, Apr 11, 2007	185.63	185.63	183.70	184.25
328	NASDAQ	CFBK	Tue, Apr 10, 2007	185.63	185.63	184.25	184.58
327	NASDAQ	CFBK	Mon, Apr 9, 2007	185.63	185.63	183.70	183.70
326	NASDAQ	CFBK	Thu, Apr 5, 2007	187.00	188.10	185.63	185.63
325	NASDAQ	CFBK	Wed, Apr 4, 2007	186.18	186.18	186.18	186.18
324	NASDAQ	CFBK	Tue, Apr 3, 2007	188.10	188.38	188.10	188.38
323	NASDAQ	CFBK	Mon, Apr 2, 2007	188.93	188.93	183.15	188.10
322	NASDAQ	CFBK	Fri, Mar 30, 2007	188.93	190.30	187.28	189.75
321	NASDAQ	CFBK	Thu, Mar 29, 2007	188.38	190.30	188.38	188.93
320	NASDAQ	CFBK	Wed, Mar 28, 2007	188.38	190.03	188.38	189.20
319	NASDAQ	CFBK	Tue, Mar 27, 2007	191.13	191.13	188.38	188.38
318	NASDAQ	CFBK	Mon, Mar 26, 2007	193.88	194.43	190.58	191.13
317	NASDAQ	CFBK	Fri, Mar 23, 2007	196.08	197.45	193.88	197.45
316	NASDAQ	CFBK	Thu, Mar 22, 2007	196.90	198.00	196.90	198.00
315	NASDAQ	CFBK	Wed, Mar 21, 2007	195.80	197.73	192.50	192.50
314	NASDAQ	CFBK	Tue, Mar 20, 2007	198.00	198.00	196.63	196.63
313	NASDAQ	CFBK	Mon, Mar 19, 2007	197.18	198.00	197.18	198.00
312	NASDAQ	CFBK	Fri, Mar 16, 2007	196.63	197.18	196.63	197.18
311	NASDAQ	CFBK	Thu, Mar 15, 2007	197.07	197.07	196.90	196.90
310	NASDAQ	CFBK	Wed, Mar 14, 2007	198.00	198.00	196.90	196.90
309	NASDAQ	CFBK	Tue, Mar 13, 2007	200.75	200.75	200.75	200.75
308	NASDAQ	CFBK	Mon, Mar 12, 2007	199.38	201.03	196.63	198.28
307	NASDAQ	CFBK	Fri, Mar 9, 2007	199.38	199.65	199.38	199.38
306	NASDAQ	CFBK	Wed, Mar 7, 2007	199.65	201.30	199.65	199.93
305	NASDAQ	CFBK	Tue, Mar 6, 2007	203.22	203.50	199.65	199.65
304	NASDAQ	CFBK	Mon, Mar 5, 2007	201.58	202.40	200.75	202.40
303	NASDAQ	CFBK	Fri, Mar 2, 2007	203.50	203.50	203.50	203.50
302	NASDAQ	CFBK	Wed, Feb 28, 2007	202.68	202.68	202.68	202.68
301	NASDAQ	CFBK	Tue, Feb 27, 2007	202.13	202.68	202.13	202.13
300	NASDAQ	CFBK	Mon, Feb 26, 2007	202.40	202.68	202.13	202.13
299	NASDAQ	CFBK	Fri, Feb 23, 2007	205.76	205.76	202.40	202.40
298	NASDAQ	CFBK	Thu, Feb 22, 2007	203.50	203.50	203.50	203.50
297	NASDAQ	CFBK	Wed, Feb 21, 2007	204.88	204.88	203.50	203.50
296	NASDAQ	CFBK	Tue, Feb 20, 2007	201.58	203.50	201.58	202.13
295	NASDAQ	CFBK	Fri, Feb 16, 2007	202.13	203.50	200.75	203.23
294	NASDAQ	CFBK	Thu, Feb 15, 2007	201.03	202.13	201.03	202.13
293	NASDAQ	CFBK	Wed, Feb 14, 2007	201.03	202.95	200.75	201.51
292	NASDAQ	CFBK	Tue, Feb 13, 2007	203.50	205.15	201.30	204.85
291	NASDAQ	CFBK	Mon, Feb 12, 2007	201.58	204.88	201.58	204.88
290	NASDAQ	CFBK	Fri, Feb 9, 2007	205.15	205.70	200.75	204.88
289	NASDAQ	CFBK	Thu, Feb 8, 2007	201.03	205.43	201.03	205.15
288	NASDAQ	CFBK	Wed, Feb 7, 2007	201.03	201.58	201.03	201.58
287	NASDAQ	CFBK	Tue, Feb 6, 2007	205.43	206.80	205.15	206.80
286	NASDAQ	CFBK	Mon, Feb 5, 2007	201.03	205.15	200.75	205.15
285	NASDAQ	CFBK	Fri, Feb 2, 2007	200.75	203.50	200.75	203.50
284	NASDAQ	CFBK	Thu, Feb 1, 2007	203.23	203.23	200.20	201.30
283	NASDAQ	CFBK	Wed, Jan 31, 2007	200.48	202.40	199.65	202.40
282	NASDAQ	CFBK	Tue, Jan 30, 2007	200.75	200.75	200.20	200.48
281	NASDAQ	CFBK	Mon, Jan 29, 2007	200.75	202.95	199.38	202.95
280	NASDAQ	CFBK	Fri, Jan 26, 2007	200.48	202.13	199.38	199.93
279	NASDAQ	CFBK	Thu, Jan 25, 2007	199.93	202.13	198.83	200.48
278	NASDAQ	CFBK	Wed, Jan 24, 2007	203.50	203.50	203.50	203.50
277	NASDAQ	CFBK	Tue, Jan 23, 2007	204.33	204.60	198.00	198.55
276	NASDAQ	CFBK	Mon, Jan 22, 2007	204.05	204.88	204.05	204.27
275	NASDAQ	CFBK	Fri, Jan 19, 2007	199.38	201.03	199.38	199.93
274	NASDAQ	CFBK	Thu, Jan 18, 2007	202.40	202.95	199.38	201.58
273	NASDAQ	CFBK	Wed, Jan 17, 2007	207.63	207.63	201.03	201.03
272	NASDAQ	CFBK	Tue, Jan 16, 2007	206.25	212.25	206.25	208.45
271	NASDAQ	CFBK	Fri, Jan 12, 2007	201.30	204.88	201.30	203.50
270	NASDAQ	CFBK	Thu, Jan 11, 2007	200.75	201.41	200.75	201.30
269	NASDAQ	CFBK	Wed, Jan 10, 2007	201.30	201.85	201.30	201.85
268	NASDAQ	CFBK	Tue, Jan 9, 2007	203.23	203.50	202.13	202.13
267	NASDAQ	CFBK	Mon, Jan 8, 2007	201.03	201.03	201.03	201.03
266	NASDAQ	CFBK	Fri, Jan 5, 2007	198.28	203.50	198.28	200.75
265	NASDAQ	CFBK	Thu, Jan 4, 2007	201.30	206.25	198.00	204.60
264	NASDAQ	CFBK	Wed, Jan 3, 2007	200.75	205.98	200.75	203.50
263	NASDAQ	CFBK	Fri, Dec 29, 2006	202.13	203.26	202.13	202.40
262	NASDAQ	CFBK	Thu, Dec 28, 2006	202.68	204.05	202.68	203.50
261	NASDAQ	CFBK	Wed, Dec 27, 2006	209.83	210.10	204.88	205.70
260	NASDAQ	CFBK	Tue, Dec 26, 2006	203.23	206.25	203.23	204.88
259	NASDAQ	CFBK	Fri, Dec 22, 2006	204.88	206.25	202.13	206.25
258	NASDAQ	CFBK	Thu, Dec 21, 2006	204.88	206.25	204.88	206.25
257	NASDAQ	CFBK	Tue, Dec 19, 2006	203.23	206.25	203.23	204.88
256	NASDAQ	CFBK	Mon, Dec 18, 2006	204.33	204.33	199.38	202.68
255	NASDAQ	CFBK	Fri, Dec 15, 2006	203.50	205.70	203.50	204.33
254	NASDAQ	CFBK	Thu, Dec 14, 2006	204.88	204.88	202.68	203.50
253	NASDAQ	CFBK	Wed, Dec 13, 2006	204.88	206.25	192.78	200.75
252	NASDAQ	CFBK	Tue, Dec 12, 2006	202.68	220.00	202.68	209.00
251	NASDAQ	CFBK	Mon, Dec 11, 2006	204.05	210.38	202.68	204.60
250	NASDAQ	CFBK	Fri, Dec 8, 2006	203.23	204.33	201.30	204.33
249	NASDAQ	CFBK	Thu, Dec 7, 2006	203.78	206.80	203.50	203.78
248	NASDAQ	CFBK	Tue, Dec 5, 2006	206.25	206.25	205.43	205.43
247	NASDAQ	CFBK	Mon, Dec 4, 2006	205.43	206.25	202.13	206.25
246	NASDAQ	CFBK	Fri, Dec 1, 2006	208.45	210.38	208.20	208.45
245	NASDAQ	CFBK	Thu, Nov 30, 2006	205.15	206.80	202.13	206.80
244	NASDAQ	CFBK	Wed, Nov 29, 2006	203.50	208.45	198.00	205.43
243	NASDAQ	CFBK	Tue, Nov 28, 2006	206.25	206.25	199.38	199.38
242	NASDAQ	CFBK	Mon, Nov 27, 2006	206.25	206.25	203.78	204.88
241	NASDAQ	CFBK	Fri, Nov 24, 2006	206.25	210.38	206.25	210.38
240	NASDAQ	CFBK	Wed, Nov 22, 2006	209.00	210.38	209.00	209.00
239	NASDAQ	CFBK	Tue, Nov 21, 2006	210.38	210.38	210.38	210.38
238	NASDAQ	CFBK	Mon, Nov 20, 2006	213.95	213.95	207.63	210.65
237	NASDAQ	CFBK	Fri, Nov 17, 2006	217.25	217.25	205.70	214.50
236	NASDAQ	CFBK	Thu, Nov 16, 2006	208.45	219.45	207.90	217.25
235	NASDAQ	CFBK	Wed, Nov 15, 2006	204.88	206.53	204.88	206.25
234	NASDAQ	CFBK	Tue, Nov 14, 2006	210.38	210.38	210.38	210.38
233	NASDAQ	CFBK	Mon, Nov 13, 2006	216.43	217.25	208.18	210.38
232	NASDAQ	CFBK	Fri, Nov 10, 2006	206.25	219.45	206.25	217.80
231	NASDAQ	CFBK	Thu, Nov 9, 2006	213.13	219.18	206.25	206.25
230	NASDAQ	CFBK	Wed, Nov 8, 2006	213.13	213.40	212.85	213.13
229	NASDAQ	CFBK	Tue, Nov 7, 2006	213.13	214.47	213.13	213.13
228	NASDAQ	CFBK	Mon, Nov 6, 2006	218.63	220.00	213.13	213.13
227	NASDAQ	CFBK	Fri, Nov 3, 2006	211.75	212.30	211.75	212.30
226	NASDAQ	CFBK	Thu, Nov 2, 2006	214.23	217.80	210.93	211.75
225	NASDAQ	CFBK	Wed, Nov 1, 2006	219.18	220.00	216.15	220.00
224	NASDAQ	CFBK	Tue, Oct 31, 2006	217.53	217.86	206.25	214.50
223	NASDAQ	CFBK	Mon, Oct 30, 2006	220.00	220.00	217.80	217.80
222	NASDAQ	CFBK	Fri, Oct 27, 2006	221.38	221.38	220.00	220.00
221	NASDAQ	CFBK	Thu, Oct 26, 2006	220.00	222.75	219.73	220.00
220	NASDAQ	CFBK	Wed, Oct 25, 2006	220.83	222.48	219.45	219.45
219	NASDAQ	CFBK	Tue, Oct 24, 2006	221.93	222.48	219.18	219.18
218	NASDAQ	CFBK	Mon, Oct 23, 2006	222.48	222.75	218.08	218.08
217	NASDAQ	CFBK	Fri, Oct 20, 2006	220.00	222.75	219.18	219.45
216	NASDAQ	CFBK	Thu, Oct 19, 2006	220.00	220.00	220.00	220.00
215	NASDAQ	CFBK	Wed, Oct 18, 2006	220.00	220.00	219.18	220.00
214	NASDAQ	CFBK	Tue, Oct 17, 2006	220.83	220.83	220.00	220.00
213	NASDAQ	CFBK	Mon, Oct 16, 2006	225.50	225.50	220.83	221.10
212	NASDAQ	CFBK	Fri, Oct 13, 2006	223.30	226.05	221.38	224.68
211	NASDAQ	CFBK	Thu, Oct 12, 2006	223.03	228.25	221.38	222.75
210	NASDAQ	CFBK	Wed, Oct 11, 2006	222.75	222.75	222.75	222.75
209	NASDAQ	CFBK	Tue, Oct 10, 2006	222.75	226.88	222.75	224.13
208	NASDAQ	CFBK	Mon, Oct 9, 2006	229.08	229.08	222.48	224.13
207	NASDAQ	CFBK	Fri, Oct 6, 2006	222.75	224.13	222.75	224.13
206	NASDAQ	CFBK	Thu, Oct 5, 2006	221.10	224.13	221.10	224.13
205	NASDAQ	CFBK	Wed, Oct 4, 2006	222.48	222.75	221.38	221.38
204	NASDAQ	CFBK	Tue, Oct 3, 2006	225.50	225.50	225.50	225.50
203	NASDAQ	CFBK	Mon, Oct 2, 2006	224.95	228.80	224.95	227.70
202	NASDAQ	CFBK	Fri, Sep 29, 2006	229.08	229.08	221.93	222.48
201	NASDAQ	CFBK	Thu, Sep 28, 2006	214.23	229.08	214.23	221.93
200	NASDAQ	CFBK	Wed, Sep 27, 2006	224.40	224.40	224.40	224.40
199	NASDAQ	CFBK	Tue, Sep 26, 2006	229.08	229.08	223.58	223.58
198	NASDAQ	CFBK	Mon, Sep 25, 2006	229.08	229.08	228.25	228.25
197	NASDAQ	CFBK	Fri, Sep 22, 2006	230.18	230.18	227.43	230.18
196	NASDAQ	CFBK	Thu, Sep 21, 2006	230.18	230.18	226.05	226.05
195	NASDAQ	CFBK	Wed, Sep 20, 2006	224.95	226.05	224.95	226.05
194	NASDAQ	CFBK	Tue, Sep 19, 2006	229.63	229.90	225.78	225.78
193	NASDAQ	CFBK	Mon, Sep 18, 2006	229.63	229.63	225.78	229.63
192	NASDAQ	CFBK	Fri, Sep 15, 2006	224.13	230.18	224.13	230.18
191	NASDAQ	CFBK	Thu, Sep 14, 2006	228.25	228.25	224.95	224.95
190	NASDAQ	CFBK	Wed, Sep 13, 2006	224.13	228.25	224.13	226.60
189	NASDAQ	CFBK	Tue, Sep 12, 2006	226.88	232.65	223.58	223.58
188	NASDAQ	CFBK	Mon, Sep 11, 2006	228.25	232.65	227.15	229.35
187	NASDAQ	CFBK	Fri, Sep 8, 2006	228.25	228.25	226.88	226.88
186	NASDAQ	CFBK	Thu, Sep 7, 2006	227.15	228.25	226.88	226.88
185	NASDAQ	CFBK	Wed, Sep 6, 2006	229.63	229.63	226.88	227.98
184	NASDAQ	CFBK	Tue, Sep 5, 2006	228.25	230.45	226.88	228.25
183	NASDAQ	CFBK	Fri, Sep 1, 2006	224.13	226.88	224.13	226.88
182	NASDAQ	CFBK	Thu, Aug 31, 2006	224.13	227.98	222.75	224.13
181	NASDAQ	CFBK	Wed, Aug 30, 2006	223.85	223.85	220.55	222.75
180	NASDAQ	CFBK	Tue, Aug 29, 2006	223.03	224.13	221.38	223.85
179	NASDAQ	CFBK	Mon, Aug 28, 2006	222.75	222.75	220.55	222.75
178	NASDAQ	CFBK	Fri, Aug 25, 2006	222.75	222.75	220.55	220.55
177	NASDAQ	CFBK	Thu, Aug 24, 2006	222.75	223.85	220.00	222.75
176	NASDAQ	CFBK	Wed, Aug 23, 2006	222.75	222.75	220.00	222.20
175	NASDAQ	CFBK	Tue, Aug 22, 2006	221.38	221.38	220.00	220.00
174	NASDAQ	CFBK	Mon, Aug 21, 2006	222.75	222.75	217.25	221.38
173	NASDAQ	CFBK	Fri, Aug 18, 2006	222.75	222.75	222.75	222.75
172	NASDAQ	CFBK	Thu, Aug 17, 2006	226.88	226.88	220.00	222.75
171	NASDAQ	CFBK	Wed, Aug 16, 2006	221.38	225.50	214.78	214.78
170	NASDAQ	CFBK	Mon, Aug 14, 2006	223.03	226.88	220.00	220.00
169	NASDAQ	CFBK	Fri, Aug 11, 2006	220.83	222.75	220.83	222.75
168	NASDAQ	CFBK	Thu, Aug 10, 2006	222.75	227.98	222.75	227.43
167	NASDAQ	CFBK	Wed, Aug 9, 2006	220.00	225.78	220.00	222.75
166	NASDAQ	CFBK	Tue, Aug 8, 2006	221.93	221.93	221.93	221.93
165	NASDAQ	CFBK	Mon, Aug 7, 2006	220.00	220.00	215.88	218.90
164	NASDAQ	CFBK	Fri, Aug 4, 2006	225.23	225.23	225.23	225.23
163	NASDAQ	CFBK	Thu, Aug 3, 2006	220.00	225.50	220.00	221.38
162	NASDAQ	CFBK	Wed, Aug 2, 2006	220.00	220.28	220.00	220.28
161	NASDAQ	CFBK	Tue, Aug 1, 2006	220.00	225.50	220.00	220.00
160	NASDAQ	CFBK	Mon, Jul 31, 2006	215.05	222.75	215.05	222.75
159	NASDAQ	CFBK	Fri, Jul 28, 2006	216.15	227.98	216.15	222.75
158	NASDAQ	CFBK	Thu, Jul 27, 2006	221.38	222.75	221.38	222.75
157	NASDAQ	CFBK	Wed, Jul 26, 2006	222.75	222.75	221.38	221.38
156	NASDAQ	CFBK	Tue, Jul 25, 2006	222.48	224.13	222.48	222.75
155	NASDAQ	CFBK	Mon, Jul 24, 2006	227.98	227.98	221.65	221.65
154	NASDAQ	CFBK	Fri, Jul 21, 2006	226.88	226.88	226.88	226.88
153	NASDAQ	CFBK	Wed, Jul 19, 2006	220.83	220.83	220.55	220.83
152	NASDAQ	CFBK	Tue, Jul 18, 2006	220.83	220.83	220.83	220.83
151	NASDAQ	CFBK	Mon, Jul 17, 2006	225.50	225.50	225.50	225.50
150	NASDAQ	CFBK	Fri, Jul 14, 2006	224.40	224.40	224.40	224.40
149	NASDAQ	CFBK	Thu, Jul 13, 2006	220.00	225.78	220.00	224.13
148	NASDAQ	CFBK	Wed, Jul 12, 2006	225.50	225.50	225.50	225.50
147	NASDAQ	CFBK	Tue, Jul 11, 2006	219.45	219.73	219.45	219.73
146	NASDAQ	CFBK	Mon, Jul 10, 2006	223.58	226.88	220.00	220.00
145	NASDAQ	CFBK	Fri, Jul 7, 2006	220.00	233.75	220.00	224.13
144	NASDAQ	CFBK	Thu, Jul 6, 2006	221.38	221.38	220.28	220.28
143	NASDAQ	CFBK	Fri, Jun 30, 2006	224.68	224.68	216.98	221.38
142	NASDAQ	CFBK	Thu, Jun 29, 2006	220.00	222.20	218.63	218.63
141	NASDAQ	CFBK	Wed, Jun 28, 2006	213.13	222.48	213.13	222.48
140	NASDAQ	CFBK	Tue, Jun 27, 2006	214.23	227.43	210.93	214.50
139	NASDAQ	CFBK	Wed, Jun 21, 2006	206.80	212.03	204.88	212.03
138	NASDAQ	CFBK	Tue, Jun 20, 2006	210.38	210.38	205.70	205.70
137	NASDAQ	CFBK	Mon, Jun 19, 2006	213.40	213.40	210.38	210.38
136	NASDAQ	CFBK	Fri, Jun 16, 2006	217.25	217.25	217.25	217.25
135	NASDAQ	CFBK	Wed, Jun 14, 2006	213.13	213.13	213.13	213.13
134	NASDAQ	CFBK	Tue, Jun 13, 2006	213.40	214.78	213.40	214.78
133	NASDAQ	CFBK	Fri, Jun 9, 2006	211.75	212.58	211.75	211.75
132	NASDAQ	CFBK	Thu, Jun 8, 2006	211.75	215.33	211.75	212.03
131	NASDAQ	CFBK	Mon, Jun 5, 2006	217.25	217.25	207.63	209.55
130	NASDAQ	CFBK	Fri, Jun 2, 2006	212.30	216.98	211.48	211.48
129	NASDAQ	CFBK	Thu, Jun 1, 2006	208.45	208.45	207.90	207.90
128	NASDAQ	CFBK	Wed, May 31, 2006	211.75	212.30	206.25	210.38
127	NASDAQ	CFBK	Tue, May 30, 2006	215.88	215.88	211.48	213.13
126	NASDAQ	CFBK	Fri, May 26, 2006	210.93	217.25	210.93	214.50
125	NASDAQ	CFBK	Thu, May 25, 2006	209.55	222.75	209.00	217.25
124	NASDAQ	CFBK	Wed, May 24, 2006	206.53	210.38	206.53	210.38
123	NASDAQ	CFBK	Tue, May 23, 2006	216.15	216.15	204.88	205.98
122	NASDAQ	CFBK	Mon, May 22, 2006	210.65	215.88	210.65	215.88
121	NASDAQ	CFBK	Fri, May 19, 2006	209.00	216.15	209.00	216.15
120	NASDAQ	CFBK	Thu, May 18, 2006	209.00	209.00	209.00	209.00
119	NASDAQ	CFBK	Wed, May 17, 2006	215.05	215.05	210.10	210.65
118	NASDAQ	CFBK	Tue, May 16, 2006	212.85	215.05	212.85	212.85
117	NASDAQ	CFBK	Mon, May 15, 2006	212.85	212.85	209.00	212.85
116	NASDAQ	CFBK	Fri, May 12, 2006	212.58	212.58	211.75	211.75
115	NASDAQ	CFBK	Thu, May 11, 2006	212.03	212.03	211.20	211.20
114	NASDAQ	CFBK	Wed, May 10, 2006	211.75	211.75	211.75	211.75
113	NASDAQ	CFBK	Tue, May 9, 2006	207.63	211.75	207.63	209.00
112	NASDAQ	CFBK	Mon, May 8, 2006	207.63	210.65	207.63	210.65
111	NASDAQ	CFBK	Fri, May 5, 2006	206.25	207.63	204.33	206.25
110	NASDAQ	CFBK	Thu, May 4, 2006	203.78	203.78	203.78	203.78
109	NASDAQ	CFBK	Wed, May 3, 2006	206.25	207.63	203.50	203.50
108	NASDAQ	CFBK	Tue, May 2, 2006	204.88	204.88	203.50	203.50
107	NASDAQ	CFBK	Mon, May 1, 2006	205.70	205.70	201.30	203.50
106	NASDAQ	CFBK	Fri, Apr 28, 2006	200.20	207.63	200.20	205.70
105	NASDAQ	CFBK	Thu, Apr 27, 2006	204.88	204.88	203.50	203.50
104	NASDAQ	CFBK	Wed, Apr 26, 2006	203.50	205.70	203.50	205.70
103	NASDAQ	CFBK	Tue, Apr 25, 2006	204.33	204.33	201.30	203.50
102	NASDAQ	CFBK	Mon, Apr 24, 2006	201.58	204.33	200.75	204.33
101	NASDAQ	CFBK	Fri, Apr 21, 2006	203.50	204.33	203.50	204.33
100	NASDAQ	CFBK	Thu, Apr 20, 2006	203.50	203.78	197.45	197.45
99	NASDAQ	CFBK	Wed, Apr 19, 2006	203.23	203.23	203.23	203.23
98	NASDAQ	CFBK	Tue, Apr 18, 2006	202.13	203.78	201.03	201.58
97	NASDAQ	CFBK	Mon, Apr 17, 2006	198.55	200.75	196.35	200.75
96	NASDAQ	CFBK	Thu, Apr 13, 2006	198.55	199.38	198.55	198.83
95	NASDAQ	CFBK	Wed, Apr 12, 2006	200.75	200.75	200.75	200.75
94	NASDAQ	CFBK	Tue, Apr 11, 2006	200.75	200.75	200.75	200.75
93	NASDAQ	CFBK	Mon, Apr 10, 2006	198.55	200.75	196.35	199.38
92	NASDAQ	CFBK	Fri, Apr 7, 2006	203.50	203.50	195.25	199.38
91	NASDAQ	CFBK	Thu, Apr 6, 2006	203.50	203.50	203.50	203.50
90	NASDAQ	CFBK	Tue, Apr 4, 2006	203.50	203.50	203.50	203.50
89	NASDAQ	CFBK	Mon, Apr 3, 2006	206.25	206.25	205.15	205.15
88	NASDAQ	CFBK	Fri, Mar 31, 2006	203.78	203.78	203.50	203.50
87	NASDAQ	CFBK	Thu, Mar 30, 2006	203.50	203.50	203.50	203.50
86	NASDAQ	CFBK	Wed, Mar 29, 2006	210.65	210.65	206.25	206.25
85	NASDAQ	CFBK	Mon, Mar 27, 2006	206.25	206.25	205.43	206.25
84	NASDAQ	CFBK	Fri, Mar 24, 2006	206.25	206.25	206.25	206.25
83	NASDAQ	CFBK	Thu, Mar 23, 2006	203.50	204.88	200.20	203.50
82	NASDAQ	CFBK	Wed, Mar 22, 2006	201.30	204.88	200.75	200.75
81	NASDAQ	CFBK	Tue, Mar 21, 2006	203.50	204.88	203.50	204.88
80	NASDAQ	CFBK	Mon, Mar 20, 2006	206.25	210.38	206.25	210.38
79	NASDAQ	CFBK	Fri, Mar 17, 2006	201.30	207.63	201.30	207.35
78	NASDAQ	CFBK	Thu, Mar 16, 2006	207.08	207.35	205.15	205.15
77	NASDAQ	CFBK	Wed, Mar 15, 2006	210.38	210.38	204.88	204.88
76	NASDAQ	CFBK	Tue, Mar 14, 2006	206.25	206.25	206.25	206.25
75	NASDAQ	CFBK	Mon, Mar 13, 2006	205.98	205.98	204.05	204.05
74	NASDAQ	CFBK	Fri, Mar 10, 2006	200.75	200.75	200.75	200.75
73	NASDAQ	CFBK	Thu, Mar 9, 2006	210.38	210.38	200.48	203.50
72	NASDAQ	CFBK	Wed, Mar 8, 2006	213.13	213.13	213.13	213.13
71	NASDAQ	CFBK	Tue, Mar 7, 2006	211.75	211.75	210.38	210.38
70	NASDAQ	CFBK	Mon, Mar 6, 2006	210.38	210.38	210.38	210.38
69	NASDAQ	CFBK	Fri, Mar 3, 2006	214.50	214.50	211.20	212.03
68	NASDAQ	CFBK	Thu, Mar 2, 2006	214.50	217.25	212.03	212.03
67	NASDAQ	CFBK	Wed, Mar 1, 2006	212.85	214.50	212.85	214.50
66	NASDAQ	CFBK	Tue, Feb 28, 2006	209.83	209.83	209.55	209.55
65	NASDAQ	CFBK	Mon, Feb 27, 2006	218.63	218.63	209.83	209.83
64	NASDAQ	CFBK	Fri, Feb 24, 2006	216.15	218.63	214.50	214.50
63	NASDAQ	CFBK	Thu, Feb 23, 2006	206.25	220.00	206.25	215.88
62	NASDAQ	CFBK	Wed, Feb 22, 2006	206.53	211.75	206.25	206.25
61	NASDAQ	CFBK	Tue, Feb 21, 2006	211.75	211.75	207.90	211.20
60	NASDAQ	CFBK	Fri, Feb 17, 2006	209.00	211.48	209.00	211.48
59	NASDAQ	CFBK	Thu, Feb 16, 2006	211.75	211.75	207.90	208.73
58	NASDAQ	CFBK	Wed, Feb 15, 2006	212.85	212.85	207.35	207.35
57	NASDAQ	CFBK	Tue, Feb 14, 2006	211.48	211.48	211.48	211.48
56	NASDAQ	CFBK	Mon, Feb 13, 2006	210.38	210.38	207.35	209.00
55	NASDAQ	CFBK	Fri, Feb 10, 2006	209.00	209.00	209.00	209.00
54	NASDAQ	CFBK	Thu, Feb 9, 2006	209.00	209.00	206.53	209.00
53	NASDAQ	CFBK	Wed, Feb 8, 2006	212.58	212.58	212.58	212.58
52	NASDAQ	CFBK	Tue, Feb 7, 2006	213.13	213.13	209.00	209.00
51	NASDAQ	CFBK	Mon, Feb 6, 2006	211.75	213.13	211.75	212.58
50	NASDAQ	CFBK	Fri, Feb 3, 2006	211.75	211.75	207.63	211.75
49	NASDAQ	CFBK	Thu, Feb 2, 2006	210.38	212.85	207.63	207.90
48	NASDAQ	CFBK	Wed, Feb 1, 2006	209.28	210.65	209.28	210.38
47	NASDAQ	CFBK	Tue, Jan 31, 2006	214.50	214.50	210.38	211.75
46	NASDAQ	CFBK	Mon, Jan 30, 2006	220.00	220.00	210.38	213.13
45	NASDAQ	CFBK	Fri, Jan 27, 2006	211.75	218.35	211.75	213.40
44	NASDAQ	CFBK	Thu, Jan 26, 2006	220.00	220.00	210.38	211.75
43	NASDAQ	CFBK	Wed, Jan 25, 2006	214.78	215.88	214.50	214.50
42	NASDAQ	CFBK	Tue, Jan 24, 2006	214.50	214.50	211.75	214.50
41	NASDAQ	CFBK	Mon, Jan 23, 2006	222.75	222.75	211.75	215.88
40	NASDAQ	CFBK	Fri, Jan 20, 2006	218.35	218.63	211.75	214.50
39	NASDAQ	CFBK	Thu, Jan 19, 2006	213.13	218.63	209.00	217.25
38	NASDAQ	CFBK	Wed, Jan 18, 2006	209.00	215.88	207.63	208.45
37	NASDAQ	CFBK	Tue, Jan 17, 2006	211.75	215.88	208.45	214.23
36	NASDAQ	CFBK	Fri, Jan 13, 2006	219.45	219.45	204.88	206.80
35	NASDAQ	CFBK	Thu, Jan 12, 2006	215.05	220.00	209.00	218.35
34	NASDAQ	CFBK	Wed, Jan 11, 2006	206.25	215.33	199.38	211.75
33	NASDAQ	CFBK	Tue, Jan 10, 2006	209.28	215.88	209.28	213.13
32	NASDAQ	CFBK	Mon, Jan 9, 2006	215.88	220.00	209.55	209.55
31	NASDAQ	CFBK	Fri, Jan 6, 2006	220.00	221.38	215.88	221.38
30	NASDAQ	CFBK	Wed, Jan 4, 2006	220.00	220.00	220.00	220.00
29	NASDAQ	CFBK	Fri, Dec 30, 2005	220.00	220.00	215.60	215.60
28	NASDAQ	CFBK	Thu, Dec 29, 2005	220.00	226.88	210.38	215.05
27	NASDAQ	CFBK	Wed, Dec 28, 2005	222.20	223.30	222.20	222.20
26	NASDAQ	CFBK	Tue, Dec 27, 2005	222.75	224.68	220.00	220.00
25	NASDAQ	CFBK	Fri, Dec 23, 2005	220.00	231.00	220.00	228.25
24	NASDAQ	CFBK	Thu, Dec 22, 2005	222.75	225.78	222.75	222.75
23	NASDAQ	CFBK	Wed, Dec 21, 2005	222.75	223.30	220.00	223.30
22	NASDAQ	CFBK	Tue, Dec 20, 2005	220.00	222.20	220.00	222.20
21	NASDAQ	CFBK	Mon, Dec 19, 2005	220.00	220.00	220.00	220.00
20	NASDAQ	CFBK	Fri, Dec 16, 2005	220.00	220.00	220.00	220.00
19	NASDAQ	CFBK	Thu, Dec 15, 2005	220.00	220.00	220.00	220.00
18	NASDAQ	CFBK	Wed, Dec 14, 2005	221.93	226.88	220.00	220.00
17	NASDAQ	CFBK	Tue, Dec 13, 2005	223.58	223.58	223.58	223.58
16	NASDAQ	CFBK	Mon, Dec 12, 2005	220.00	221.38	218.63	221.38
15	NASDAQ	CFBK	Fri, Dec 9, 2005	233.75	233.75	226.88	226.88
14	NASDAQ	CFBK	Thu, Dec 8, 2005	220.00	233.48	217.25	220.55
13	NASDAQ	CFBK	Wed, Dec 7, 2005	221.10	221.10	221.10	221.10
12	NASDAQ	CFBK	Tue, Dec 6, 2005	210.38	219.73	210.38	214.50
11	NASDAQ	CFBK	Mon, Dec 5, 2005	203.50	239.80	203.50	212.30
10	NASDAQ	CFBK	Fri, Dec 2, 2005	203.50	216.43	203.50	206.25
9	NASDAQ	CFBK	Wed, Nov 30, 2005	199.38	219.45	196.63	219.45
8	NASDAQ	CFBK	Tue, Nov 29, 2005	198.00	205.15	194.43	203.50
7	NASDAQ	CFBK	Fri, Nov 25, 2005	205.15	205.15	205.15	205.15
6	NASDAQ	CFBK	Wed, Nov 23, 2005	199.38	206.25	199.38	206.25
5	NASDAQ	CFBK	Tue, Nov 22, 2005	199.38	199.38	199.38	199.38
4	NASDAQ	CFBK	Mon, Nov 21, 2005	206.25	206.25	199.38	205.15
3	NASDAQ	CFBK	Fri, Nov 18, 2005	215.88	226.60	199.38	206.25
2	NASDAQ	CFBK	Thu, Nov 17, 2005	215.05	215.05	197.45	200.75
1	NASDAQ	CFBK	Wed, Nov 16, 2005	221.93	222.75	217.25	217.25
#	Exchange	Symbol	Date	Open	High	Low	Close

CF Bankshares Inc NASDAQ:CFBK 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