Capitol Federal Financial Inc NASDAQ:CFFN Historical Prices

Below are the 6284 trading days of historical prices for CFFN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6284	NASDAQ	CFFN	Fri, Apr 19, 2024	5.13	5.29	5.07	5.28
6283	NASDAQ	CFFN	Thu, Apr 18, 2024	5.11	5.22	5.10	5.16
6282	NASDAQ	CFFN	Wed, Apr 17, 2024	5.18	5.20	5.08	5.12
6281	NASDAQ	CFFN	Tue, Apr 16, 2024	5.15	5.18	5.09	5.10
6280	NASDAQ	CFFN	Mon, Apr 15, 2024	5.30	5.40	5.16	5.21
6279	NASDAQ	CFFN	Fri, Apr 12, 2024	5.28	5.35	5.23	5.29
6278	NASDAQ	CFFN	Thu, Apr 11, 2024	5.32	5.41	5.24	5.33
6277	NASDAQ	CFFN	Wed, Apr 10, 2024	5.40	5.40	5.15	5.26
6276	NASDAQ	CFFN	Tue, Apr 9, 2024	5.54	5.60	5.50	5.53
6275	NASDAQ	CFFN	Mon, Apr 8, 2024	5.48	5.55	5.47	5.50
6274	NASDAQ	CFFN	Fri, Apr 5, 2024	5.56	5.57	5.43	5.46
6273	NASDAQ	CFFN	Thu, Apr 4, 2024	5.65	5.70	5.54	5.57
6272	NASDAQ	CFFN	Wed, Apr 3, 2024	5.61	5.67	5.54	5.55
6271	NASDAQ	CFFN	Tue, Apr 2, 2024	5.67	5.73	5.57	5.66
6270	NASDAQ	CFFN	Mon, Apr 1, 2024	5.93	5.93	5.75	5.76
6269	NASDAQ	CFFN	Thu, Mar 28, 2024	5.90	6.04	5.90	5.96
6268	NASDAQ	CFFN	Wed, Mar 27, 2024	5.65	5.90	5.64	5.90
6267	NASDAQ	CFFN	Tue, Mar 26, 2024	5.67	5.72	5.55	5.60
6266	NASDAQ	CFFN	Mon, Mar 25, 2024	5.69	5.74	5.65	5.66
6265	NASDAQ	CFFN	Fri, Mar 22, 2024	5.83	5.86	5.63	5.63
6264	NASDAQ	CFFN	Thu, Mar 21, 2024	5.79	5.88	5.46	5.81
6263	NASDAQ	CFFN	Wed, Mar 20, 2024	5.45	5.83	5.41	5.75
6262	NASDAQ	CFFN	Tue, Mar 19, 2024	5.60	5.66	5.51	5.51
6261	NASDAQ	CFFN	Mon, Mar 18, 2024	5.81	5.81	5.59	5.60
6260	NASDAQ	CFFN	Fri, Mar 15, 2024	5.67	5.86	5.67	5.83
6259	NASDAQ	CFFN	Thu, Mar 14, 2024	5.79	5.80	5.66	5.69
6258	NASDAQ	CFFN	Wed, Mar 13, 2024	5.73	5.89	5.73	5.83
6257	NASDAQ	CFFN	Tue, Mar 12, 2024	5.83	5.83	5.68	5.76
6256	NASDAQ	CFFN	Mon, Mar 11, 2024	5.85	5.90	5.80	5.83
6255	NASDAQ	CFFN	Fri, Mar 8, 2024	5.90	5.97	5.86	5.89
6254	NASDAQ	CFFN	Thu, Mar 7, 2024	5.91	5.94	5.79	5.83
6253	NASDAQ	CFFN	Wed, Mar 6, 2024	5.83	5.86	5.66	5.84
6252	NASDAQ	CFFN	Tue, Mar 5, 2024	5.57	5.94	5.53	5.81
6251	NASDAQ	CFFN	Mon, Mar 4, 2024	5.65	5.73	5.55	5.57
6250	NASDAQ	CFFN	Fri, Mar 1, 2024	5.75	5.79	5.64	5.65
6249	NASDAQ	CFFN	Thu, Feb 29, 2024	5.88	5.95	5.76	5.79
6248	NASDAQ	CFFN	Wed, Feb 28, 2024	5.67	5.80	5.63	5.73
6247	NASDAQ	CFFN	Tue, Feb 27, 2024	5.78	5.84	5.72	5.74
6246	NASDAQ	CFFN	Mon, Feb 26, 2024	5.80	5.87	5.72	5.75
6245	NASDAQ	CFFN	Fri, Feb 23, 2024	5.86	5.91	5.78	5.84
6244	NASDAQ	CFFN	Thu, Feb 22, 2024	5.91	5.97	5.80	5.86
6243	NASDAQ	CFFN	Wed, Feb 21, 2024	5.89	5.95	5.82	5.94
6242	NASDAQ	CFFN	Tue, Feb 20, 2024	5.81	5.98	5.77	5.90
6241	NASDAQ	CFFN	Fri, Feb 16, 2024	6.00	6.03	5.81	5.89
6240	NASDAQ	CFFN	Thu, Feb 15, 2024	5.98	6.12	5.94	6.07
6239	NASDAQ	CFFN	Wed, Feb 14, 2024	5.90	5.99	5.79	5.90
6238	NASDAQ	CFFN	Tue, Feb 13, 2024	5.95	5.97	5.72	5.80
6237	NASDAQ	CFFN	Mon, Feb 12, 2024	6.12	6.25	6.10	6.16
6236	NASDAQ	CFFN	Fri, Feb 9, 2024	5.92	6.12	5.84	6.11
6235	NASDAQ	CFFN	Thu, Feb 8, 2024	5.84	6.03	5.84	5.92
6234	NASDAQ	CFFN	Wed, Feb 7, 2024	5.89	5.90	5.74	5.83
6233	NASDAQ	CFFN	Tue, Feb 6, 2024	6.04	6.10	5.90	5.91
6232	NASDAQ	CFFN	Mon, Feb 5, 2024	6.09	6.10	5.87	6.03
6231	NASDAQ	CFFN	Fri, Feb 2, 2024	6.18	6.29	6.06	6.19
6230	NASDAQ	CFFN	Thu, Feb 1, 2024	6.29	6.40	6.14	6.34
6229	NASDAQ	CFFN	Wed, Jan 31, 2024	6.50	6.57	6.34	6.34
6228	NASDAQ	CFFN	Tue, Jan 30, 2024	6.53	6.61	6.50	6.58
6227	NASDAQ	CFFN	Mon, Jan 29, 2024	6.40	6.58	6.35	6.56
6226	NASDAQ	CFFN	Fri, Jan 26, 2024	6.44	6.59	6.41	6.44
6225	NASDAQ	CFFN	Thu, Jan 25, 2024	6.17	6.53	6.13	6.40
6224	NASDAQ	CFFN	Wed, Jan 24, 2024	6.08	6.26	6.03	6.04
6223	NASDAQ	CFFN	Tue, Jan 23, 2024	6.20	6.21	6.06	6.08
6222	NASDAQ	CFFN	Mon, Jan 22, 2024	6.03	6.25	6.00	6.15
6221	NASDAQ	CFFN	Fri, Jan 19, 2024	5.88	5.97	5.79	5.97
6220	NASDAQ	CFFN	Thu, Jan 18, 2024	5.85	5.86	5.74	5.84
6219	NASDAQ	CFFN	Wed, Jan 17, 2024	5.71	5.84	5.69	5.84
6218	NASDAQ	CFFN	Tue, Jan 16, 2024	5.90	5.97	5.78	5.82
6217	NASDAQ	CFFN	Fri, Jan 12, 2024	6.12	6.16	5.87	6.00
6216	NASDAQ	CFFN	Thu, Jan 11, 2024	6.11	6.14	5.90	6.06
6215	NASDAQ	CFFN	Wed, Jan 10, 2024	5.95	6.19	5.95	6.18
6214	NASDAQ	CFFN	Tue, Jan 9, 2024	6.00	6.04	5.91	6.00
6213	NASDAQ	CFFN	Mon, Jan 8, 2024	6.16	6.17	6.04	6.10
6212	NASDAQ	CFFN	Fri, Jan 5, 2024	6.07	6.24	6.07	6.16
6211	NASDAQ	CFFN	Thu, Jan 4, 2024	6.22	6.31	6.12	6.13
6210	NASDAQ	CFFN	Wed, Jan 3, 2024	6.39	6.44	6.18	6.20
6209	NASDAQ	CFFN	Tue, Jan 2, 2024	6.39	6.55	6.31	6.44
6208	NASDAQ	CFFN	Fri, Dec 29, 2023	6.56	6.58	6.42	6.45
6207	NASDAQ	CFFN	Thu, Dec 28, 2023	6.64	6.65	6.56	6.59
6206	NASDAQ	CFFN	Wed, Dec 27, 2023	6.77	6.78	6.66	6.67
6205	NASDAQ	CFFN	Tue, Dec 26, 2023	6.73	6.80	6.67	6.77
6204	NASDAQ	CFFN	Fri, Dec 22, 2023	6.67	6.80	6.63	6.69
6203	NASDAQ	CFFN	Thu, Dec 21, 2023	6.63	6.73	6.58	6.62
6202	NASDAQ	CFFN	Wed, Dec 20, 2023	6.64	6.82	6.48	6.56
6201	NASDAQ	CFFN	Tue, Dec 19, 2023	6.44	6.65	6.42	6.64
6200	NASDAQ	CFFN	Mon, Dec 18, 2023	6.47	6.61	6.39	6.42
6199	NASDAQ	CFFN	Fri, Dec 15, 2023	6.59	6.59	6.39	6.47
6198	NASDAQ	CFFN	Thu, Dec 14, 2023	6.31	6.53	6.31	6.45
6197	NASDAQ	CFFN	Wed, Dec 13, 2023	5.79	6.17	5.74	6.16
6196	NASDAQ	CFFN	Tue, Dec 12, 2023	5.76	5.86	5.68	5.81
6195	NASDAQ	CFFN	Mon, Dec 11, 2023	5.78	5.78	5.66	5.77
6194	NASDAQ	CFFN	Fri, Dec 8, 2023	5.79	5.88	5.76	5.78
6193	NASDAQ	CFFN	Thu, Dec 7, 2023	5.73	5.79	5.66	5.78
6192	NASDAQ	CFFN	Wed, Dec 6, 2023	5.74	5.84	5.68	5.68
6191	NASDAQ	CFFN	Tue, Dec 5, 2023	5.86	5.86	5.65	5.71
6190	NASDAQ	CFFN	Mon, Dec 4, 2023	5.58	5.87	5.58	5.87
6189	NASDAQ	CFFN	Fri, Dec 1, 2023	5.38	5.63	5.29	5.62
6188	NASDAQ	CFFN	Thu, Nov 30, 2023	5.49	5.57	5.34	5.39
6187	NASDAQ	CFFN	Wed, Nov 29, 2023	5.43	5.55	5.39	5.47
6186	NASDAQ	CFFN	Tue, Nov 28, 2023	5.24	5.38	5.14	5.33
6185	NASDAQ	CFFN	Mon, Nov 27, 2023	5.16	5.22	5.13	5.21
6184	NASDAQ	CFFN	Fri, Nov 24, 2023	5.19	5.23	5.17	5.18
6183	NASDAQ	CFFN	Wed, Nov 22, 2023	5.25	5.47	5.15	5.19
6182	NASDAQ	CFFN	Tue, Nov 21, 2023	5.26	5.26	5.17	5.20
6181	NASDAQ	CFFN	Mon, Nov 20, 2023	5.32	5.39	5.25	5.30
6180	NASDAQ	CFFN	Fri, Nov 17, 2023	5.30	5.43	5.26	5.31
6179	NASDAQ	CFFN	Thu, Nov 16, 2023	5.39	5.39	5.22	5.23
6178	NASDAQ	CFFN	Wed, Nov 15, 2023	5.40	5.47	5.31	5.37
6177	NASDAQ	CFFN	Tue, Nov 14, 2023	5.27	5.47	5.23	5.43
6176	NASDAQ	CFFN	Mon, Nov 13, 2023	5.07	5.14	4.98	5.07
6175	NASDAQ	CFFN	Fri, Nov 10, 2023	5.19	5.20	5.06	5.08
6174	NASDAQ	CFFN	Thu, Nov 9, 2023	5.40	5.41	5.13	5.16
6173	NASDAQ	CFFN	Wed, Nov 8, 2023	5.43	5.45	5.35	5.39
6172	NASDAQ	CFFN	Tue, Nov 7, 2023	5.54	5.54	5.44	5.45
6171	NASDAQ	CFFN	Mon, Nov 6, 2023	5.50	5.61	5.44	5.58
6170	NASDAQ	CFFN	Fri, Nov 3, 2023	5.50	5.66	5.45	5.53
6169	NASDAQ	CFFN	Thu, Nov 2, 2023	5.06	5.33	5.06	5.33
6168	NASDAQ	CFFN	Wed, Nov 1, 2023	5.19	5.22	5.07	5.11
6167	NASDAQ	CFFN	Tue, Oct 31, 2023	5.20	5.27	5.13	5.20
6166	NASDAQ	CFFN	Mon, Oct 30, 2023	4.95	5.12	4.95	5.05
6165	NASDAQ	CFFN	Fri, Oct 27, 2023	5.13	5.16	4.88	4.92
6164	NASDAQ	CFFN	Thu, Oct 26, 2023	4.53	5.17	4.53	5.00
6163	NASDAQ	CFFN	Wed, Oct 25, 2023	4.28	4.54	4.27	4.48
6162	NASDAQ	CFFN	Tue, Oct 24, 2023	4.37	4.43	4.22	4.24
6161	NASDAQ	CFFN	Mon, Oct 23, 2023	4.32	4.43	4.31	4.35
6160	NASDAQ	CFFN	Fri, Oct 20, 2023	4.48	4.55	4.35	4.36
6159	NASDAQ	CFFN	Thu, Oct 19, 2023	4.51	4.61	4.45	4.46
6158	NASDAQ	CFFN	Wed, Oct 18, 2023	4.64	4.65	4.48	4.51
6157	NASDAQ	CFFN	Tue, Oct 17, 2023	4.58	4.73	4.57	4.65
6156	NASDAQ	CFFN	Mon, Oct 16, 2023	4.52	4.61	4.45	4.58
6155	NASDAQ	CFFN	Fri, Oct 13, 2023	4.69	4.72	4.47	4.48
6154	NASDAQ	CFFN	Thu, Oct 12, 2023	4.78	4.78	4.65	4.67
6153	NASDAQ	CFFN	Wed, Oct 11, 2023	4.82	4.87	4.71	4.79
6152	NASDAQ	CFFN	Tue, Oct 10, 2023	4.66	4.86	4.66	4.83
6151	NASDAQ	CFFN	Mon, Oct 9, 2023	4.63	4.71	4.59	4.66
6150	NASDAQ	CFFN	Fri, Oct 6, 2023	4.61	4.70	4.56	4.65
6149	NASDAQ	CFFN	Thu, Oct 5, 2023	4.58	4.68	4.57	4.66
6148	NASDAQ	CFFN	Wed, Oct 4, 2023	4.58	4.58	4.49	4.58
6147	NASDAQ	CFFN	Tue, Oct 3, 2023	4.60	4.64	4.55	4.56
6146	NASDAQ	CFFN	Mon, Oct 2, 2023	4.75	4.80	4.61	4.62
6145	NASDAQ	CFFN	Fri, Sep 29, 2023	4.69	4.83	4.65	4.77
6144	NASDAQ	CFFN	Thu, Sep 28, 2023	4.63	4.71	4.63	4.65
6143	NASDAQ	CFFN	Wed, Sep 27, 2023	4.67	4.67	4.58	4.62
6142	NASDAQ	CFFN	Tue, Sep 26, 2023	4.88	4.90	4.63	4.64
6141	NASDAQ	CFFN	Mon, Sep 25, 2023	4.90	4.98	4.85	4.92
6140	NASDAQ	CFFN	Fri, Sep 22, 2023	4.95	5.01	4.87	4.91
6139	NASDAQ	CFFN	Thu, Sep 21, 2023	4.95	5.04	4.87	4.94
6138	NASDAQ	CFFN	Wed, Sep 20, 2023	5.03	5.21	4.99	4.99
6137	NASDAQ	CFFN	Tue, Sep 19, 2023	5.12	5.16	4.82	4.96
6136	NASDAQ	CFFN	Mon, Sep 18, 2023	5.29	5.29	5.12	5.12
6135	NASDAQ	CFFN	Fri, Sep 15, 2023	5.41	5.41	5.22	5.25
6134	NASDAQ	CFFN	Thu, Sep 14, 2023	5.28	5.45	5.24	5.43
6133	NASDAQ	CFFN	Wed, Sep 13, 2023	5.38	5.38	5.21	5.23
6132	NASDAQ	CFFN	Tue, Sep 12, 2023	5.42	5.47	5.35	5.37
6131	NASDAQ	CFFN	Mon, Sep 11, 2023	5.41	5.41	5.41	5.41
6130	NASDAQ	CFFN	Fri, Sep 8, 2023	5.53	5.64	5.52	5.61
6129	NASDAQ	CFFN	Thu, Sep 7, 2023	5.55	5.61	5.50	5.52
6128	NASDAQ	CFFN	Wed, Sep 6, 2023	5.65	5.79	5.54	5.55
6127	NASDAQ	CFFN	Tue, Sep 5, 2023	5.74	5.74	5.57	5.64
6126	NASDAQ	CFFN	Fri, Sep 1, 2023	5.71	5.80	5.70	5.79
6125	NASDAQ	CFFN	Thu, Aug 31, 2023	5.77	5.78	5.66	5.67
6124	NASDAQ	CFFN	Wed, Aug 30, 2023	5.77	5.81	5.74	5.77
6123	NASDAQ	CFFN	Tue, Aug 29, 2023	5.74	5.84	5.74	5.80
6122	NASDAQ	CFFN	Mon, Aug 28, 2023	5.85	5.90	5.79	5.81
6121	NASDAQ	CFFN	Fri, Aug 25, 2023	5.93	6.00	5.78	5.80
6120	NASDAQ	CFFN	Thu, Aug 24, 2023	5.97	6.11	5.90	5.93
6119	NASDAQ	CFFN	Wed, Aug 23, 2023	6.00	6.05	5.95	6.00
6118	NASDAQ	CFFN	Tue, Aug 22, 2023	6.10	6.16	6.00	6.01
6117	NASDAQ	CFFN	Mon, Aug 21, 2023	6.19	6.22	6.05	6.09
6116	NASDAQ	CFFN	Fri, Aug 18, 2023	6.07	6.29	6.05	6.22
6115	NASDAQ	CFFN	Thu, Aug 17, 2023	6.00	6.11	5.99	6.11
6114	NASDAQ	CFFN	Wed, Aug 16, 2023	6.04	6.11	5.99	6.00
6113	NASDAQ	CFFN	Tue, Aug 15, 2023	6.12	6.18	6.04	6.05
6112	NASDAQ	CFFN	Mon, Aug 14, 2023	6.27	6.27	6.15	6.20
6111	NASDAQ	CFFN	Fri, Aug 11, 2023	6.28	6.35	6.27	6.31
6110	NASDAQ	CFFN	Thu, Aug 10, 2023	6.37	6.41	6.27	6.31
6109	NASDAQ	CFFN	Wed, Aug 9, 2023	6.37	6.37	6.27	6.34
6108	NASDAQ	CFFN	Tue, Aug 8, 2023	6.28	6.39	6.11	6.38
6107	NASDAQ	CFFN	Mon, Aug 7, 2023	6.40	6.41	6.34	6.38
6106	NASDAQ	CFFN	Fri, Aug 4, 2023	6.33	6.44	6.33	6.38
6105	NASDAQ	CFFN	Thu, Aug 3, 2023	6.45	6.47	6.33	6.40
6104	NASDAQ	CFFN	Wed, Aug 2, 2023	6.56	6.57	6.44	6.53
6103	NASDAQ	CFFN	Tue, Aug 1, 2023	6.60	6.66	6.49	6.64
6102	NASDAQ	CFFN	Mon, Jul 31, 2023	6.67	6.71	6.57	6.63
6101	NASDAQ	CFFN	Fri, Jul 28, 2023	6.66	6.73	6.62	6.67
6100	NASDAQ	CFFN	Thu, Jul 27, 2023	6.86	6.87	6.49	6.63
6099	NASDAQ	CFFN	Wed, Jul 26, 2023	6.64	6.88	6.59	6.86
6098	NASDAQ	CFFN	Tue, Jul 25, 2023	6.61	6.66	6.52	6.60
6097	NASDAQ	CFFN	Mon, Jul 24, 2023	6.44	6.63	6.44	6.62
6096	NASDAQ	CFFN	Fri, Jul 21, 2023	6.57	6.58	6.42	6.44
6095	NASDAQ	CFFN	Thu, Jul 20, 2023	6.60	6.60	6.43	6.54
6094	NASDAQ	CFFN	Wed, Jul 19, 2023	6.43	6.63	6.39	6.60
6093	NASDAQ	CFFN	Tue, Jul 18, 2023	6.27	6.43	6.26	6.40
6092	NASDAQ	CFFN	Mon, Jul 17, 2023	6.18	6.31	6.17	6.25
6091	NASDAQ	CFFN	Fri, Jul 14, 2023	6.32	6.32	6.09	6.17
6090	NASDAQ	CFFN	Thu, Jul 13, 2023	6.42	6.44	6.26	6.27
6089	NASDAQ	CFFN	Wed, Jul 12, 2023	6.33	6.45	6.33	6.37
6088	NASDAQ	CFFN	Tue, Jul 11, 2023	6.14	6.24	6.07	6.23
6087	NASDAQ	CFFN	Mon, Jul 10, 2023	6.11	6.24	6.06	6.13
6086	NASDAQ	CFFN	Fri, Jul 7, 2023	5.99	6.17	5.98	6.14
6085	NASDAQ	CFFN	Thu, Jul 6, 2023	6.09	6.09	5.89	6.00
6084	NASDAQ	CFFN	Wed, Jul 5, 2023	6.22	6.25	6.14	6.15
6083	NASDAQ	CFFN	Mon, Jul 3, 2023	6.19	6.26	6.15	6.26
6082	NASDAQ	CFFN	Fri, Jun 30, 2023	6.29	6.31	6.16	6.17
6081	NASDAQ	CFFN	Thu, Jun 29, 2023	6.22	6.27	6.19	6.25
6080	NASDAQ	CFFN	Wed, Jun 28, 2023	6.15	6.20	6.07	6.16
6079	NASDAQ	CFFN	Tue, Jun 27, 2023	6.15	6.21	6.08	6.16
6078	NASDAQ	CFFN	Mon, Jun 26, 2023	6.10	6.22	6.09	6.13
6077	NASDAQ	CFFN	Fri, Jun 23, 2023	6.13	6.21	6.03	6.09
6076	NASDAQ	CFFN	Thu, Jun 22, 2023	6.30	6.31	6.14	6.21
6075	NASDAQ	CFFN	Wed, Jun 21, 2023	6.35	6.42	6.31	6.32
6074	NASDAQ	CFFN	Tue, Jun 20, 2023	6.59	6.63	6.39	6.39
6073	NASDAQ	CFFN	Fri, Jun 16, 2023	6.57	6.61	6.38	6.58
6072	NASDAQ	CFFN	Thu, Jun 15, 2023	6.35	6.52	6.35	6.51
6071	NASDAQ	CFFN	Wed, Jun 14, 2023	6.54	6.63	6.35	6.38
6070	NASDAQ	CFFN	Tue, Jun 13, 2023	6.45	6.56	6.38	6.54
6069	NASDAQ	CFFN	Mon, Jun 12, 2023	6.49	6.58	6.36	6.40
6068	NASDAQ	CFFN	Fri, Jun 9, 2023	6.57	6.60	6.46	6.49
6067	NASDAQ	CFFN	Thu, Jun 8, 2023	6.75	6.76	6.48	6.57
6066	NASDAQ	CFFN	Wed, Jun 7, 2023	6.59	6.85	6.58	6.77
6065	NASDAQ	CFFN	Tue, Jun 6, 2023	6.19	6.59	6.19	6.52
6064	NASDAQ	CFFN	Mon, Jun 5, 2023	6.37	6.38	6.10	6.19
6063	NASDAQ	CFFN	Fri, Jun 2, 2023	6.18	6.42	6.14	6.40
6062	NASDAQ	CFFN	Thu, Jun 1, 2023	5.99	6.20	5.96	6.09
6061	NASDAQ	CFFN	Wed, May 31, 2023	6.06	6.06	5.87	5.98
6060	NASDAQ	CFFN	Tue, May 30, 2023	6.13	6.19	5.99	6.12
6059	NASDAQ	CFFN	Fri, May 26, 2023	6.05	6.16	5.98	6.15
6058	NASDAQ	CFFN	Thu, May 25, 2023	6.07	6.12	6.00	6.08
6057	NASDAQ	CFFN	Wed, May 24, 2023	6.08	6.14	6.04	6.06
6056	NASDAQ	CFFN	Tue, May 23, 2023	5.99	6.23	5.95	6.10
6055	NASDAQ	CFFN	Mon, May 22, 2023	5.86	5.97	5.80	5.94
6054	NASDAQ	CFFN	Fri, May 19, 2023	5.96	6.04	5.70	5.81
6053	NASDAQ	CFFN	Thu, May 18, 2023	5.82	5.89	5.75	5.87
6052	NASDAQ	CFFN	Wed, May 17, 2023	5.56	5.85	5.45	5.81
6051	NASDAQ	CFFN	Tue, May 16, 2023	5.53	5.58	5.47	5.47
6050	NASDAQ	CFFN	Mon, May 15, 2023	5.43	5.58	5.40	5.52
6049	NASDAQ	CFFN	Fri, May 12, 2023	5.41	5.42	5.30	5.41
6048	NASDAQ	CFFN	Thu, May 11, 2023	5.37	5.44	5.32	5.38
6047	NASDAQ	CFFN	Wed, May 10, 2023	5.56	5.56	5.40	5.44
6046	NASDAQ	CFFN	Tue, May 9, 2023	5.50	5.54	5.39	5.48
6045	NASDAQ	CFFN	Mon, May 8, 2023	5.75	5.83	5.51	5.52
6044	NASDAQ	CFFN	Fri, May 5, 2023	5.77	5.93	5.56	5.67
6043	NASDAQ	CFFN	Thu, May 4, 2023	5.45	5.58	5.25	5.54
6042	NASDAQ	CFFN	Wed, May 3, 2023	5.70	5.81	5.55	5.64
6041	NASDAQ	CFFN	Tue, May 2, 2023	6.01	6.02	5.61	5.68
6040	NASDAQ	CFFN	Mon, May 1, 2023	6.18	6.20	5.96	6.01
6039	NASDAQ	CFFN	Fri, Apr 28, 2023	6.39	6.45	6.17	6.20
6038	NASDAQ	CFFN	Thu, Apr 27, 2023	6.45	6.49	6.31	6.38
6037	NASDAQ	CFFN	Wed, Apr 26, 2023	6.32	6.63	6.32	6.45
6036	NASDAQ	CFFN	Tue, Apr 25, 2023	6.52	6.60	6.34	6.38
6035	NASDAQ	CFFN	Mon, Apr 24, 2023	6.60	6.75	6.54	6.57
6034	NASDAQ	CFFN	Fri, Apr 21, 2023	6.56	6.61	6.50	6.59
6033	NASDAQ	CFFN	Thu, Apr 20, 2023	6.62	6.72	6.50	6.57
6032	NASDAQ	CFFN	Wed, Apr 19, 2023	6.57	6.73	6.52	6.66
6031	NASDAQ	CFFN	Tue, Apr 18, 2023	6.73	6.73	6.50	6.56
6030	NASDAQ	CFFN	Mon, Apr 17, 2023	6.63	6.74	6.55	6.72
6029	NASDAQ	CFFN	Fri, Apr 14, 2023	6.92	6.94	6.58	6.63
6028	NASDAQ	CFFN	Thu, Apr 13, 2023	6.76	6.86	6.60	6.82
6027	NASDAQ	CFFN	Wed, Apr 12, 2023	6.80	6.85	6.70	6.75
6026	NASDAQ	CFFN	Tue, Apr 11, 2023	6.77	6.79	6.68	6.75
6025	NASDAQ	CFFN	Mon, Apr 10, 2023	6.73	6.81	6.67	6.74
6024	NASDAQ	CFFN	Thu, Apr 6, 2023	6.64	6.76	6.59	6.73
6023	NASDAQ	CFFN	Wed, Apr 5, 2023	6.57	6.69	6.56	6.61
6022	NASDAQ	CFFN	Tue, Apr 4, 2023	6.69	6.69	6.46	6.65
6021	NASDAQ	CFFN	Mon, Apr 3, 2023	6.70	6.78	6.59	6.65
6020	NASDAQ	CFFN	Fri, Mar 31, 2023	6.72	6.81	6.66	6.73
6019	NASDAQ	CFFN	Thu, Mar 30, 2023	6.88	7.02	6.62	6.72
6018	NASDAQ	CFFN	Wed, Mar 29, 2023	7.02	7.05	6.69	6.81
6017	NASDAQ	CFFN	Tue, Mar 28, 2023	7.20	7.29	6.88	6.94
6016	NASDAQ	CFFN	Mon, Mar 27, 2023	7.46	7.52	7.24	7.26
6015	NASDAQ	CFFN	Fri, Mar 24, 2023	6.94	7.32	6.94	7.29
6014	NASDAQ	CFFN	Thu, Mar 23, 2023	7.25	7.25	6.97	7.02
6013	NASDAQ	CFFN	Wed, Mar 22, 2023	7.47	7.61	7.15	7.18
6012	NASDAQ	CFFN	Tue, Mar 21, 2023	7.60	7.78	7.41	7.48
6011	NASDAQ	CFFN	Mon, Mar 20, 2023	7.69	7.95	7.36	7.37
6010	NASDAQ	CFFN	Fri, Mar 17, 2023	7.59	7.65	7.30	7.55
6009	NASDAQ	CFFN	Thu, Mar 16, 2023	7.54	7.97	7.53	7.77
6008	NASDAQ	CFFN	Wed, Mar 15, 2023	7.47	7.74	7.21	7.65
6007	NASDAQ	CFFN	Tue, Mar 14, 2023	7.46	7.88	7.46	7.75
6006	NASDAQ	CFFN	Mon, Mar 13, 2023	7.12	7.18	6.64	7.07
6005	NASDAQ	CFFN	Fri, Mar 10, 2023	7.36	7.48	7.21	7.38
6004	NASDAQ	CFFN	Thu, Mar 9, 2023	7.79	7.82	7.46	7.50
6003	NASDAQ	CFFN	Wed, Mar 8, 2023	7.88	7.89	7.76	7.83
6002	NASDAQ	CFFN	Tue, Mar 7, 2023	8.07	8.07	7.78	7.86
6001	NASDAQ	CFFN	Mon, Mar 6, 2023	8.28	8.32	8.02	8.07
6000	NASDAQ	CFFN	Fri, Mar 3, 2023	8.28	8.31	8.22	8.30
5999	NASDAQ	CFFN	Thu, Mar 2, 2023	8.26	8.36	8.21	8.25
5998	NASDAQ	CFFN	Wed, Mar 1, 2023	8.33	8.36	8.24	8.31
5997	NASDAQ	CFFN	Tue, Feb 28, 2023	8.37	8.47	8.35	8.39
5996	NASDAQ	CFFN	Mon, Feb 27, 2023	8.44	8.51	8.35	8.36
5995	NASDAQ	CFFN	Fri, Feb 24, 2023	8.35	8.44	8.30	8.42
5994	NASDAQ	CFFN	Thu, Feb 23, 2023	8.38	8.48	8.38	8.43
5993	NASDAQ	CFFN	Wed, Feb 22, 2023	8.45	8.48	8.34	8.37
5992	NASDAQ	CFFN	Tue, Feb 21, 2023	8.52	8.53	8.40	8.42
5991	NASDAQ	CFFN	Fri, Feb 17, 2023	8.41	8.61	8.39	8.57
5990	NASDAQ	CFFN	Thu, Feb 16, 2023	8.44	8.50	8.38	8.41
5989	NASDAQ	CFFN	Wed, Feb 15, 2023	8.34	8.54	8.29	8.50
5988	NASDAQ	CFFN	Tue, Feb 14, 2023	8.47	8.51	8.37	8.40
5987	NASDAQ	CFFN	Mon, Feb 13, 2023	8.42	8.50	8.38	8.48
5986	NASDAQ	CFFN	Fri, Feb 10, 2023	8.43	8.51	8.33	8.45
5985	NASDAQ	CFFN	Thu, Feb 9, 2023	8.57	8.57	8.39	8.41
5984	NASDAQ	CFFN	Wed, Feb 8, 2023	8.60	8.62	8.52	8.53
5983	NASDAQ	CFFN	Tue, Feb 7, 2023	8.62	8.67	8.55	8.63
5982	NASDAQ	CFFN	Mon, Feb 6, 2023	8.76	8.79	8.57	8.67
5981	NASDAQ	CFFN	Fri, Feb 3, 2023	8.68	8.79	8.62	8.78
5980	NASDAQ	CFFN	Thu, Feb 2, 2023	8.41	8.75	8.40	8.68
5979	NASDAQ	CFFN	Wed, Feb 1, 2023	8.35	8.57	8.31	8.48
5978	NASDAQ	CFFN	Tue, Jan 31, 2023	8.15	8.39	8.11	8.37
5977	NASDAQ	CFFN	Mon, Jan 30, 2023	8.10	8.21	8.07	8.14
5976	NASDAQ	CFFN	Fri, Jan 27, 2023	8.18	8.21	8.00	8.14
5975	NASDAQ	CFFN	Thu, Jan 26, 2023	8.10	8.22	7.85	8.18
5974	NASDAQ	CFFN	Wed, Jan 25, 2023	8.42	8.42	8.15	8.17
5973	NASDAQ	CFFN	Tue, Jan 24, 2023	8.57	8.57	8.37	8.43
5972	NASDAQ	CFFN	Mon, Jan 23, 2023	8.51	8.63	8.47	8.53
5971	NASDAQ	CFFN	Fri, Jan 20, 2023	8.54	8.57	8.37	8.51
5970	NASDAQ	CFFN	Thu, Jan 19, 2023	8.42	8.49	8.35	8.46
5969	NASDAQ	CFFN	Wed, Jan 18, 2023	8.64	8.64	8.45	8.47
5968	NASDAQ	CFFN	Tue, Jan 17, 2023	8.73	8.77	8.61	8.64
5967	NASDAQ	CFFN	Fri, Jan 13, 2023	8.64	8.80	8.58	8.71
5966	NASDAQ	CFFN	Thu, Jan 12, 2023	8.71	8.79	8.64	8.71
5965	NASDAQ	CFFN	Wed, Jan 11, 2023	8.74	8.79	8.68	8.71
5964	NASDAQ	CFFN	Tue, Jan 10, 2023	8.73	8.79	8.65	8.72
5963	NASDAQ	CFFN	Mon, Jan 9, 2023	8.88	8.93	8.71	8.74
5962	NASDAQ	CFFN	Fri, Jan 6, 2023	8.70	8.89	8.68	8.88
5961	NASDAQ	CFFN	Thu, Jan 5, 2023	8.66	8.69	8.59	8.65
5960	NASDAQ	CFFN	Wed, Jan 4, 2023	8.70	8.80	8.64	8.69
5959	NASDAQ	CFFN	Tue, Jan 3, 2023	8.63	8.68	8.49	8.62
5958	NASDAQ	CFFN	Fri, Dec 30, 2022	8.67	8.70	8.53	8.65
5957	NASDAQ	CFFN	Thu, Dec 29, 2022	8.61	8.76	8.57	8.69
5956	NASDAQ	CFFN	Wed, Dec 28, 2022	8.71	8.73	8.53	8.58
5955	NASDAQ	CFFN	Tue, Dec 27, 2022	8.65	8.72	8.62	8.69
5954	NASDAQ	CFFN	Fri, Dec 23, 2022	8.50	8.74	8.49	8.60
5953	NASDAQ	CFFN	Thu, Dec 22, 2022	8.37	8.51	8.29	8.50
5952	NASDAQ	CFFN	Wed, Dec 21, 2022	8.28	8.41	8.25	8.41
5951	NASDAQ	CFFN	Tue, Dec 20, 2022	8.12	8.25	8.07	8.23
5950	NASDAQ	CFFN	Mon, Dec 19, 2022	7.93	8.12	7.84	8.10
5949	NASDAQ	CFFN	Fri, Dec 16, 2022	7.83	7.99	7.74	7.94
5948	NASDAQ	CFFN	Thu, Dec 15, 2022	7.97	8.02	7.89	7.92
5947	NASDAQ	CFFN	Wed, Dec 14, 2022	8.28	8.33	8.02	8.02
5946	NASDAQ	CFFN	Tue, Dec 13, 2022	8.23	8.47	8.23	8.29
5945	NASDAQ	CFFN	Mon, Dec 12, 2022	8.23	8.30	8.13	8.22
5944	NASDAQ	CFFN	Fri, Dec 9, 2022	8.25	8.37	8.21	8.22
5943	NASDAQ	CFFN	Thu, Dec 8, 2022	8.27	8.32	8.22	8.27
5942	NASDAQ	CFFN	Wed, Dec 7, 2022	8.24	8.32	8.22	8.25
5941	NASDAQ	CFFN	Tue, Dec 6, 2022	8.30	8.35	8.20	8.29
5940	NASDAQ	CFFN	Mon, Dec 5, 2022	8.41	8.42	8.22	8.29
5939	NASDAQ	CFFN	Fri, Dec 2, 2022	8.32	8.52	8.20	8.44
5938	NASDAQ	CFFN	Thu, Dec 1, 2022	8.42	8.42	8.26	8.34
5937	NASDAQ	CFFN	Wed, Nov 30, 2022	8.14	8.37	8.08	8.37
5936	NASDAQ	CFFN	Tue, Nov 29, 2022	8.17	8.25	8.13	8.21
5935	NASDAQ	CFFN	Mon, Nov 28, 2022	8.15	8.25	8.15	8.19
5934	NASDAQ	CFFN	Fri, Nov 25, 2022	8.31	8.31	8.21	8.21
5933	NASDAQ	CFFN	Wed, Nov 23, 2022	8.20	8.29	8.17	8.27
5932	NASDAQ	CFFN	Tue, Nov 22, 2022	8.18	8.29	8.02	8.24
5931	NASDAQ	CFFN	Mon, Nov 21, 2022	8.13	8.22	8.12	8.19
5930	NASDAQ	CFFN	Fri, Nov 18, 2022	8.12	8.21	8.01	8.16
5929	NASDAQ	CFFN	Thu, Nov 17, 2022	7.86	8.01	7.86	7.99
5928	NASDAQ	CFFN	Wed, Nov 16, 2022	8.28	8.32	8.17	8.21
5927	NASDAQ	CFFN	Tue, Nov 15, 2022	8.28	8.39	8.26	8.30
5926	NASDAQ	CFFN	Mon, Nov 14, 2022	8.27	8.28	8.16	8.19
5925	NASDAQ	CFFN	Fri, Nov 11, 2022	8.36	8.44	8.23	8.24
5924	NASDAQ	CFFN	Thu, Nov 10, 2022	8.23	8.39	8.20	8.32
5923	NASDAQ	CFFN	Wed, Nov 9, 2022	8.11	8.22	8.02	8.12
5922	NASDAQ	CFFN	Tue, Nov 8, 2022	8.18	8.26	8.11	8.15
5921	NASDAQ	CFFN	Mon, Nov 7, 2022	8.00	8.21	7.99	8.15
5920	NASDAQ	CFFN	Fri, Nov 4, 2022	7.83	8.01	7.83	7.99
5919	NASDAQ	CFFN	Thu, Nov 3, 2022	7.73	7.83	7.62	7.80
5918	NASDAQ	CFFN	Wed, Nov 2, 2022	8.01	8.10	7.88	7.91
5917	NASDAQ	CFFN	Tue, Nov 1, 2022	8.24	8.24	8.04	8.04
5916	NASDAQ	CFFN	Mon, Oct 31, 2022	8.02	8.30	7.98	8.18
5915	NASDAQ	CFFN	Fri, Oct 28, 2022	7.59	8.04	7.51	8.00
5914	NASDAQ	CFFN	Thu, Oct 27, 2022	7.60	7.63	7.19	7.36
5913	NASDAQ	CFFN	Wed, Oct 26, 2022	8.63	8.63	7.59	7.60
5912	NASDAQ	CFFN	Tue, Oct 25, 2022	8.28	8.49	8.27	8.49
5911	NASDAQ	CFFN	Mon, Oct 24, 2022	8.32	8.40	8.30	8.34
5910	NASDAQ	CFFN	Fri, Oct 21, 2022	8.22	8.32	8.13	8.27
5909	NASDAQ	CFFN	Thu, Oct 20, 2022	8.36	8.37	8.11	8.17
5908	NASDAQ	CFFN	Wed, Oct 19, 2022	8.41	8.52	8.26	8.39
5907	NASDAQ	CFFN	Tue, Oct 18, 2022	8.63	8.73	8.44	8.46
5906	NASDAQ	CFFN	Mon, Oct 17, 2022	8.48	8.60	8.44	8.56
5905	NASDAQ	CFFN	Fri, Oct 14, 2022	8.59	8.67	8.38	8.42
5904	NASDAQ	CFFN	Thu, Oct 13, 2022	8.13	8.56	8.06	8.53
5903	NASDAQ	CFFN	Wed, Oct 12, 2022	8.27	8.29	8.18	8.21
5902	NASDAQ	CFFN	Tue, Oct 11, 2022	8.22	8.32	8.18	8.29
5901	NASDAQ	CFFN	Mon, Oct 10, 2022	8.24	8.37	8.24	8.26
5900	NASDAQ	CFFN	Fri, Oct 7, 2022	8.42	8.43	8.22	8.25
5899	NASDAQ	CFFN	Thu, Oct 6, 2022	8.56	8.56	8.40	8.43
5898	NASDAQ	CFFN	Wed, Oct 5, 2022	8.71	8.72	8.54	8.58
5897	NASDAQ	CFFN	Tue, Oct 4, 2022	8.67	8.86	8.66	8.83
5896	NASDAQ	CFFN	Mon, Oct 3, 2022	8.43	8.72	8.38	8.61
5895	NASDAQ	CFFN	Fri, Sep 30, 2022	8.46	8.55	8.28	8.30
5894	NASDAQ	CFFN	Thu, Sep 29, 2022	8.51	8.53	8.34	8.46
5893	NASDAQ	CFFN	Wed, Sep 28, 2022	8.46	8.60	8.42	8.52
5892	NASDAQ	CFFN	Tue, Sep 27, 2022	8.85	8.85	8.42	8.48
5891	NASDAQ	CFFN	Mon, Sep 26, 2022	8.82	8.96	8.79	8.85
5890	NASDAQ	CFFN	Fri, Sep 23, 2022	8.89	8.95	8.78	8.88
5889	NASDAQ	CFFN	Thu, Sep 22, 2022	9.05	9.10	8.96	8.98
5888	NASDAQ	CFFN	Wed, Sep 21, 2022	9.17	9.21	9.03	9.06
5887	NASDAQ	CFFN	Tue, Sep 20, 2022	9.03	9.18	9.00	9.13
5886	NASDAQ	CFFN	Mon, Sep 19, 2022	8.95	9.11	8.93	9.07
5885	NASDAQ	CFFN	Fri, Sep 16, 2022	8.94	9.03	8.85	9.01
5884	NASDAQ	CFFN	Thu, Sep 15, 2022	8.94	9.05	8.92	8.96
5883	NASDAQ	CFFN	Wed, Sep 14, 2022	8.96	8.97	8.88	8.95
5882	NASDAQ	CFFN	Tue, Sep 13, 2022	9.07	9.11	8.87	8.95
5881	NASDAQ	CFFN	Mon, Sep 12, 2022	9.30	9.30	9.13	9.17
5880	NASDAQ	CFFN	Fri, Sep 9, 2022	9.15	9.25	9.12	9.19
5879	NASDAQ	CFFN	Thu, Sep 8, 2022	8.90	9.13	8.78	9.08
5878	NASDAQ	CFFN	Wed, Sep 7, 2022	8.82	9.00	8.80	8.99
5877	NASDAQ	CFFN	Tue, Sep 6, 2022	8.99	8.99	8.72	8.85
5876	NASDAQ	CFFN	Fri, Sep 2, 2022	9.03	9.16	8.93	8.99
5875	NASDAQ	CFFN	Thu, Sep 1, 2022	9.05	9.21	8.91	8.95
5874	NASDAQ	CFFN	Wed, Aug 31, 2022	9.16	9.20	9.05	9.06
5873	NASDAQ	CFFN	Tue, Aug 30, 2022	9.29	9.29	9.15	9.18
5872	NASDAQ	CFFN	Mon, Aug 29, 2022	9.36	9.39	9.23	9.24
5871	NASDAQ	CFFN	Fri, Aug 26, 2022	9.63	9.63	9.37	9.41
5870	NASDAQ	CFFN	Thu, Aug 25, 2022	9.56	9.67	9.51	9.58
5869	NASDAQ	CFFN	Wed, Aug 24, 2022	9.59	9.61	9.52	9.56
5868	NASDAQ	CFFN	Tue, Aug 23, 2022	9.72	9.73	9.59	9.59
5867	NASDAQ	CFFN	Mon, Aug 22, 2022	9.81	9.83	9.64	9.69
5866	NASDAQ	CFFN	Fri, Aug 19, 2022	9.92	9.93	9.84	9.91
5865	NASDAQ	CFFN	Thu, Aug 18, 2022	10.03	10.04	9.89	9.93
5864	NASDAQ	CFFN	Wed, Aug 17, 2022	10.07	10.07	9.97	10.03
5863	NASDAQ	CFFN	Tue, Aug 16, 2022	10.04	10.12	10.02	10.12
5862	NASDAQ	CFFN	Mon, Aug 15, 2022	9.93	10.05	9.87	10.03
5861	NASDAQ	CFFN	Fri, Aug 12, 2022	9.88	9.98	9.84	9.96
5860	NASDAQ	CFFN	Thu, Aug 11, 2022	9.95	10.01	9.84	9.86
5859	NASDAQ	CFFN	Wed, Aug 10, 2022	9.88	9.92	9.81	9.91
5858	NASDAQ	CFFN	Tue, Aug 9, 2022	9.70	9.81	9.67	9.80
5857	NASDAQ	CFFN	Mon, Aug 8, 2022	9.70	9.78	9.65	9.72
5856	NASDAQ	CFFN	Fri, Aug 5, 2022	9.72	9.80	9.65	9.70
5855	NASDAQ	CFFN	Thu, Aug 4, 2022	9.53	9.75	9.52	9.74
5854	NASDAQ	CFFN	Wed, Aug 3, 2022	9.62	9.67	9.53	9.63
5853	NASDAQ	CFFN	Tue, Aug 2, 2022	9.80	9.84	9.64	9.64
5852	NASDAQ	CFFN	Mon, Aug 1, 2022	9.54	9.82	9.54	9.79
5851	NASDAQ	CFFN	Fri, Jul 29, 2022	9.55	9.62	9.50	9.59
5850	NASDAQ	CFFN	Thu, Jul 28, 2022	9.60	9.65	9.52	9.54
5849	NASDAQ	CFFN	Wed, Jul 27, 2022	9.46	9.62	9.38	9.56
5848	NASDAQ	CFFN	Tue, Jul 26, 2022	9.41	9.54	9.39	9.46
5847	NASDAQ	CFFN	Mon, Jul 25, 2022	9.44	9.51	9.43	9.44
5846	NASDAQ	CFFN	Fri, Jul 22, 2022	9.33	9.40	9.24	9.36
5845	NASDAQ	CFFN	Thu, Jul 21, 2022	9.30	9.36	9.21	9.36
5844	NASDAQ	CFFN	Wed, Jul 20, 2022	9.18	9.39	9.15	9.36
5843	NASDAQ	CFFN	Tue, Jul 19, 2022	9.15	9.29	9.11	9.23
5842	NASDAQ	CFFN	Mon, Jul 18, 2022	9.07	9.20	9.07	9.09
5841	NASDAQ	CFFN	Fri, Jul 15, 2022	9.13	9.15	8.96	9.06
5840	NASDAQ	CFFN	Thu, Jul 14, 2022	8.82	8.96	8.77	8.90
5839	NASDAQ	CFFN	Wed, Jul 13, 2022	9.07	9.10	8.95	8.96
5838	NASDAQ	CFFN	Tue, Jul 12, 2022	9.03	9.22	8.92	9.03
5837	NASDAQ	CFFN	Mon, Jul 11, 2022	9.19	9.19	9.06	9.09
5836	NASDAQ	CFFN	Fri, Jul 8, 2022	9.14	9.22	9.09	9.18
5835	NASDAQ	CFFN	Thu, Jul 7, 2022	9.27	9.33	9.07	9.08
5834	NASDAQ	CFFN	Wed, Jul 6, 2022	9.28	9.30	9.13	9.23
5833	NASDAQ	CFFN	Tue, Jul 5, 2022	9.22	9.36	9.06	9.30
5832	NASDAQ	CFFN	Fri, Jul 1, 2022	9.17	9.36	9.13	9.33
5831	NASDAQ	CFFN	Thu, Jun 30, 2022	9.11	9.25	9.03	9.18
5830	NASDAQ	CFFN	Wed, Jun 29, 2022	9.27	9.37	9.14	9.17
5829	NASDAQ	CFFN	Tue, Jun 28, 2022	9.57	9.57	9.25	9.26
5828	NASDAQ	CFFN	Mon, Jun 27, 2022	9.50	9.59	9.46	9.53
5827	NASDAQ	CFFN	Fri, Jun 24, 2022	9.48	9.60	9.39	9.43
5826	NASDAQ	CFFN	Thu, Jun 23, 2022	9.59	9.62	9.45	9.45
5825	NASDAQ	CFFN	Wed, Jun 22, 2022	9.60	9.74	9.49	9.59
5824	NASDAQ	CFFN	Tue, Jun 21, 2022	9.45	9.68	9.40	9.66
5823	NASDAQ	CFFN	Fri, Jun 17, 2022	9.49	9.61	9.35	9.38
5822	NASDAQ	CFFN	Thu, Jun 16, 2022	9.39	9.49	9.31	9.41
5821	NASDAQ	CFFN	Wed, Jun 15, 2022	9.42	9.55	9.34	9.44
5820	NASDAQ	CFFN	Tue, Jun 14, 2022	9.34	9.45	9.28	9.38
5819	NASDAQ	CFFN	Mon, Jun 13, 2022	9.20	9.47	9.20	9.33
5818	NASDAQ	CFFN	Fri, Jun 10, 2022	9.36	9.48	9.29	9.30
5817	NASDAQ	CFFN	Thu, Jun 9, 2022	9.64	9.65	9.39	9.40
5816	NASDAQ	CFFN	Wed, Jun 8, 2022	9.89	9.91	9.79	9.84
5815	NASDAQ	CFFN	Tue, Jun 7, 2022	9.96	9.96	9.85	9.91
5814	NASDAQ	CFFN	Mon, Jun 6, 2022	10.03	10.09	9.94	9.98
5813	NASDAQ	CFFN	Fri, Jun 3, 2022	10.21	10.23	10.01	10.02
5812	NASDAQ	CFFN	Thu, Jun 2, 2022	10.20	10.23	10.08	10.20
5811	NASDAQ	CFFN	Wed, Jun 1, 2022	10.14	10.23	10.02	10.19
5810	NASDAQ	CFFN	Tue, May 31, 2022	10.39	10.39	9.98	10.15
5809	NASDAQ	CFFN	Fri, May 27, 2022	10.06	10.16	10.06	10.15
5808	NASDAQ	CFFN	Thu, May 26, 2022	10.05	10.16	10.05	10.07
5807	NASDAQ	CFFN	Wed, May 25, 2022	10.06	10.17	9.94	10.01
5806	NASDAQ	CFFN	Tue, May 24, 2022	9.93	10.07	9.81	10.02
5805	NASDAQ	CFFN	Mon, May 23, 2022	9.93	10.05	9.87	9.89
5804	NASDAQ	CFFN	Fri, May 20, 2022	9.75	9.80	9.61	9.79
5803	NASDAQ	CFFN	Thu, May 19, 2022	9.71	9.81	9.65	9.67
5802	NASDAQ	CFFN	Wed, May 18, 2022	9.70	9.81	9.62	9.76
5801	NASDAQ	CFFN	Tue, May 17, 2022	9.58	9.77	9.57	9.73
5800	NASDAQ	CFFN	Mon, May 16, 2022	9.53	9.64	9.43	9.47
5799	NASDAQ	CFFN	Fri, May 13, 2022	9.65	9.71	9.43	9.59
5798	NASDAQ	CFFN	Thu, May 12, 2022	9.59	9.67	9.48	9.66
5797	NASDAQ	CFFN	Wed, May 11, 2022	9.60	9.72	9.57	9.58
5796	NASDAQ	CFFN	Tue, May 10, 2022	9.63	9.80	9.41	9.53
5795	NASDAQ	CFFN	Mon, May 9, 2022	9.45	9.70	9.41	9.62
5794	NASDAQ	CFFN	Fri, May 6, 2022	9.48	9.73	9.36	9.56
5793	NASDAQ	CFFN	Thu, May 5, 2022	9.71	9.72	9.44	9.51
5792	NASDAQ	CFFN	Wed, May 4, 2022	9.65	9.86	9.51	9.85
5791	NASDAQ	CFFN	Tue, May 3, 2022	9.68	9.73	9.57	9.61
5790	NASDAQ	CFFN	Mon, May 2, 2022	9.68	9.82	9.51	9.66
5789	NASDAQ	CFFN	Fri, Apr 29, 2022	9.88	9.99	9.56	9.63
5788	NASDAQ	CFFN	Thu, Apr 28, 2022	9.97	9.98	9.82	9.92
5787	NASDAQ	CFFN	Wed, Apr 27, 2022	10.05	10.34	9.85	9.90
5786	NASDAQ	CFFN	Tue, Apr 26, 2022	10.09	10.19	10.00	10.04
5785	NASDAQ	CFFN	Mon, Apr 25, 2022	10.24	10.34	10.02	10.21
5784	NASDAQ	CFFN	Fri, Apr 22, 2022	10.43	10.43	10.23	10.23
5783	NASDAQ	CFFN	Thu, Apr 21, 2022	10.51	10.54	10.41	10.44
5782	NASDAQ	CFFN	Wed, Apr 20, 2022	10.47	10.56	10.41	10.47
5781	NASDAQ	CFFN	Tue, Apr 19, 2022	10.28	10.44	10.28	10.40
5780	NASDAQ	CFFN	Mon, Apr 18, 2022	10.32	10.39	10.22	10.28
5779	NASDAQ	CFFN	Thu, Apr 14, 2022	10.41	10.47	10.26	10.32
5778	NASDAQ	CFFN	Wed, Apr 13, 2022	10.29	10.41	10.24	10.40
5777	NASDAQ	CFFN	Tue, Apr 12, 2022	10.30	10.40	10.23	10.30
5776	NASDAQ	CFFN	Mon, Apr 11, 2022	10.38	10.50	10.28	10.29
5775	NASDAQ	CFFN	Fri, Apr 8, 2022	10.45	10.46	10.35	10.39
5774	NASDAQ	CFFN	Thu, Apr 7, 2022	10.58	10.61	10.38	10.43
5773	NASDAQ	CFFN	Wed, Apr 6, 2022	10.70	10.74	10.52	10.54
5772	NASDAQ	CFFN	Tue, Apr 5, 2022	10.79	10.92	10.65	10.70
5771	NASDAQ	CFFN	Mon, Apr 4, 2022	10.86	10.86	10.70	10.80
5770	NASDAQ	CFFN	Fri, Apr 1, 2022	10.95	11.07	10.75	10.91
5769	NASDAQ	CFFN	Thu, Mar 31, 2022	10.90	11.02	10.77	10.88
5768	NASDAQ	CFFN	Wed, Mar 30, 2022	11.16	11.23	10.85	10.91
5767	NASDAQ	CFFN	Tue, Mar 29, 2022	11.16	11.30	11.08	11.14
5766	NASDAQ	CFFN	Mon, Mar 28, 2022	11.12	11.15	11.00	11.09
5765	NASDAQ	CFFN	Fri, Mar 25, 2022	10.89	11.18	10.88	11.16
5764	NASDAQ	CFFN	Thu, Mar 24, 2022	10.81	10.85	10.73	10.84
5763	NASDAQ	CFFN	Wed, Mar 23, 2022	10.98	10.98	10.80	10.81
5762	NASDAQ	CFFN	Tue, Mar 22, 2022	11.06	11.23	10.93	10.97
5761	NASDAQ	CFFN	Mon, Mar 21, 2022	11.17	11.24	10.99	11.02
5760	NASDAQ	CFFN	Fri, Mar 18, 2022	11.14	11.19	10.93	11.14
5759	NASDAQ	CFFN	Thu, Mar 17, 2022	11.14	11.26	11.04	11.13
5758	NASDAQ	CFFN	Wed, Mar 16, 2022	11.16	11.27	11.07	11.18
5757	NASDAQ	CFFN	Tue, Mar 15, 2022	11.21	11.29	11.02	11.07
5756	NASDAQ	CFFN	Mon, Mar 14, 2022	11.21	11.28	11.07	11.14
5755	NASDAQ	CFFN	Fri, Mar 11, 2022	11.05	11.24	11.00	11.09
5754	NASDAQ	CFFN	Thu, Mar 10, 2022	10.85	11.04	10.82	11.02
5753	NASDAQ	CFFN	Wed, Mar 9, 2022	10.98	11.10	10.88	10.88
5752	NASDAQ	CFFN	Tue, Mar 8, 2022	11.19	11.19	10.84	10.84
5751	NASDAQ	CFFN	Mon, Mar 7, 2022	11.06	11.14	10.95	10.99
5750	NASDAQ	CFFN	Fri, Mar 4, 2022	11.05	11.10	10.95	11.06
5749	NASDAQ	CFFN	Thu, Mar 3, 2022	11.18	11.20	11.10	11.17
5748	NASDAQ	CFFN	Wed, Mar 2, 2022	10.83	11.12	10.79	11.11
5747	NASDAQ	CFFN	Tue, Mar 1, 2022	10.91	11.05	10.68	10.79
5746	NASDAQ	CFFN	Mon, Feb 28, 2022	10.93	10.95	10.85	10.92
5745	NASDAQ	CFFN	Fri, Feb 25, 2022	10.81	11.05	10.81	11.03
5744	NASDAQ	CFFN	Thu, Feb 24, 2022	10.80	10.87	10.55	10.75
5743	NASDAQ	CFFN	Wed, Feb 23, 2022	11.10	11.11	10.90	10.91
5742	NASDAQ	CFFN	Tue, Feb 22, 2022	11.15	11.18	11.02	11.06
5741	NASDAQ	CFFN	Fri, Feb 18, 2022	11.15	11.28	11.09	11.14
5740	NASDAQ	CFFN	Thu, Feb 17, 2022	11.01	11.18	10.98	11.16
5739	NASDAQ	CFFN	Wed, Feb 16, 2022	11.09	11.19	11.06	11.10
5738	NASDAQ	CFFN	Tue, Feb 15, 2022	11.01	11.15	11.01	11.06
5737	NASDAQ	CFFN	Mon, Feb 14, 2022	10.96	11.10	10.85	10.97
5736	NASDAQ	CFFN	Fri, Feb 11, 2022	10.86	11.00	10.80	10.95
5735	NASDAQ	CFFN	Thu, Feb 10, 2022	10.89	10.97	10.80	10.88
5734	NASDAQ	CFFN	Wed, Feb 9, 2022	11.02	11.13	10.85	10.91
5733	NASDAQ	CFFN	Tue, Feb 8, 2022	11.07	11.18	11.01	11.13
5732	NASDAQ	CFFN	Mon, Feb 7, 2022	11.07	11.12	10.94	11.05
5731	NASDAQ	CFFN	Fri, Feb 4, 2022	10.89	10.96	10.78	10.94
5730	NASDAQ	CFFN	Thu, Feb 3, 2022	11.04	11.04	10.85	10.85
5729	NASDAQ	CFFN	Wed, Feb 2, 2022	11.09	11.11	10.91	10.94
5728	NASDAQ	CFFN	Tue, Feb 1, 2022	11.04	11.15	10.98	11.13
5727	NASDAQ	CFFN	Mon, Jan 31, 2022	11.28	11.28	10.92	11.13
5726	NASDAQ	CFFN	Fri, Jan 28, 2022	11.07	11.32	10.90	11.32
5725	NASDAQ	CFFN	Thu, Jan 27, 2022	11.14	11.36	10.99	11.11
5724	NASDAQ	CFFN	Wed, Jan 26, 2022	11.70	11.71	11.14	11.17
5723	NASDAQ	CFFN	Tue, Jan 25, 2022	11.60	11.73	11.49	11.66
5722	NASDAQ	CFFN	Mon, Jan 24, 2022	11.45	11.76	11.45	11.65
5721	NASDAQ	CFFN	Fri, Jan 21, 2022	11.23	11.62	11.23	11.53
5720	NASDAQ	CFFN	Thu, Jan 20, 2022	11.18	11.45	11.18	11.32
5719	NASDAQ	CFFN	Wed, Jan 19, 2022	11.43	11.49	11.15	11.18
5718	NASDAQ	CFFN	Tue, Jan 18, 2022	11.57	11.76	11.39	11.40
5717	NASDAQ	CFFN	Fri, Jan 14, 2022	11.50	11.66	11.46	11.55
5716	NASDAQ	CFFN	Thu, Jan 13, 2022	11.57	11.71	11.52	11.54
5715	NASDAQ	CFFN	Wed, Jan 12, 2022	11.60	11.65	11.51	11.56
5714	NASDAQ	CFFN	Tue, Jan 11, 2022	11.66	11.72	11.49	11.60
5713	NASDAQ	CFFN	Mon, Jan 10, 2022	11.74	11.78	11.61	11.69
5712	NASDAQ	CFFN	Fri, Jan 7, 2022	11.68	11.72	11.59	11.68
5711	NASDAQ	CFFN	Thu, Jan 6, 2022	11.55	11.74	11.55	11.68
5710	NASDAQ	CFFN	Wed, Jan 5, 2022	11.67	11.69	11.47	11.50
5709	NASDAQ	CFFN	Tue, Jan 4, 2022	11.62	11.76	11.59	11.59
5708	NASDAQ	CFFN	Mon, Jan 3, 2022	11.39	11.65	11.39	11.52
5707	NASDAQ	CFFN	Fri, Dec 31, 2021	11.39	11.43	11.30	11.33
5706	NASDAQ	CFFN	Thu, Dec 30, 2021	11.44	11.49	11.25	11.38
5705	NASDAQ	CFFN	Wed, Dec 29, 2021	11.45	11.47	11.36	11.43
5704	NASDAQ	CFFN	Tue, Dec 28, 2021	11.36	11.49	11.27	11.39
5703	NASDAQ	CFFN	Mon, Dec 27, 2021	11.34	11.43	11.28	11.42
5702	NASDAQ	CFFN	Thu, Dec 23, 2021	11.40	11.49	11.13	11.37
5701	NASDAQ	CFFN	Wed, Dec 22, 2021	11.22	11.40	11.17	11.38
5700	NASDAQ	CFFN	Tue, Dec 21, 2021	11.06	11.33	11.06	11.17
5699	NASDAQ	CFFN	Mon, Dec 20, 2021	10.98	11.15	10.86	11.01
5698	NASDAQ	CFFN	Fri, Dec 17, 2021	11.34	11.40	10.97	11.13
5697	NASDAQ	CFFN	Thu, Dec 16, 2021	11.15	11.46	11.10	11.24
5696	NASDAQ	CFFN	Wed, Dec 15, 2021	11.19	11.48	11.02	11.06
5695	NASDAQ	CFFN	Tue, Dec 14, 2021	11.16	11.39	11.14	11.17
5694	NASDAQ	CFFN	Mon, Dec 13, 2021	11.25	11.36	11.11	11.14
5693	NASDAQ	CFFN	Fri, Dec 10, 2021	11.32	11.41	11.22	11.29
5692	NASDAQ	CFFN	Thu, Dec 9, 2021	11.39	11.52	11.26	11.27
5691	NASDAQ	CFFN	Wed, Dec 8, 2021	11.57	11.74	11.43	11.46
5690	NASDAQ	CFFN	Tue, Dec 7, 2021	11.72	11.76	11.49	11.57
5689	NASDAQ	CFFN	Mon, Dec 6, 2021	11.63	11.90	11.56	11.66
5688	NASDAQ	CFFN	Fri, Dec 3, 2021	11.67	11.77	11.44	11.49
5687	NASDAQ	CFFN	Thu, Dec 2, 2021	11.35	11.65	11.33	11.55
5686	NASDAQ	CFFN	Wed, Dec 1, 2021	11.57	11.92	11.28	11.29
5685	NASDAQ	CFFN	Tue, Nov 30, 2021	11.40	11.90	11.27	11.36
5684	NASDAQ	CFFN	Mon, Nov 29, 2021	11.79	11.99	11.48	11.50
5683	NASDAQ	CFFN	Fri, Nov 26, 2021	11.87	11.88	11.54	11.71
5682	NASDAQ	CFFN	Wed, Nov 24, 2021	12.16	12.27	12.12	12.19
5681	NASDAQ	CFFN	Tue, Nov 23, 2021	12.35	12.48	12.20	12.21
5680	NASDAQ	CFFN	Mon, Nov 22, 2021	12.01	12.48	12.01	12.31
5679	NASDAQ	CFFN	Fri, Nov 19, 2021	11.81	12.05	11.63	11.95
5678	NASDAQ	CFFN	Thu, Nov 18, 2021	12.10	12.15	11.88	11.91
5677	NASDAQ	CFFN	Wed, Nov 17, 2021	12.42	12.44	12.16	12.26
5676	NASDAQ	CFFN	Tue, Nov 16, 2021	12.59	12.65	12.40	12.46
5675	NASDAQ	CFFN	Mon, Nov 15, 2021	12.65	12.67	12.56	12.59
5674	NASDAQ	CFFN	Fri, Nov 12, 2021	12.79	12.79	12.60	12.65
5673	NASDAQ	CFFN	Thu, Nov 11, 2021	12.72	12.78	12.62	12.74
5672	NASDAQ	CFFN	Wed, Nov 10, 2021	12.59	12.78	12.58	12.72
5671	NASDAQ	CFFN	Tue, Nov 9, 2021	12.60	12.67	12.50	12.55
5670	NASDAQ	CFFN	Mon, Nov 8, 2021	12.44	12.66	12.44	12.63
5669	NASDAQ	CFFN	Fri, Nov 5, 2021	12.31	12.56	12.31	12.43
5668	NASDAQ	CFFN	Thu, Nov 4, 2021	12.33	12.42	12.06	12.21
5667	NASDAQ	CFFN	Wed, Nov 3, 2021	12.13	12.49	12.05	12.44
5666	NASDAQ	CFFN	Tue, Nov 2, 2021	12.40	12.46	12.18	12.19
5665	NASDAQ	CFFN	Mon, Nov 1, 2021	12.17	12.40	12.14	12.37
5664	NASDAQ	CFFN	Fri, Oct 29, 2021	11.84	12.27	11.77	12.13
5663	NASDAQ	CFFN	Thu, Oct 28, 2021	11.67	11.80	11.59	11.75
5662	NASDAQ	CFFN	Wed, Oct 27, 2021	11.76	11.76	11.52	11.55
5661	NASDAQ	CFFN	Tue, Oct 26, 2021	11.87	11.89	11.75	11.78
5660	NASDAQ	CFFN	Mon, Oct 25, 2021	11.90	11.90	11.75	11.85
5659	NASDAQ	CFFN	Fri, Oct 22, 2021	11.83	11.94	11.82	11.88
5658	NASDAQ	CFFN	Thu, Oct 21, 2021	11.91	11.91	11.75	11.83
5657	NASDAQ	CFFN	Wed, Oct 20, 2021	11.75	11.90	11.65	11.88
5656	NASDAQ	CFFN	Tue, Oct 19, 2021	11.76	11.77	11.65	11.76
5655	NASDAQ	CFFN	Mon, Oct 18, 2021	11.82	11.87	11.72	11.75
5654	NASDAQ	CFFN	Fri, Oct 15, 2021	12.02	12.02	11.85	11.85
5653	NASDAQ	CFFN	Thu, Oct 14, 2021	11.75	11.90	11.73	11.89
5652	NASDAQ	CFFN	Wed, Oct 13, 2021	11.68	11.70	11.51	11.69
5651	NASDAQ	CFFN	Tue, Oct 12, 2021	11.70	11.77	11.66	11.70
5650	NASDAQ	CFFN	Mon, Oct 11, 2021	11.89	11.97	11.73	11.74
5649	NASDAQ	CFFN	Fri, Oct 8, 2021	11.83	11.90	11.80	11.81
5648	NASDAQ	CFFN	Thu, Oct 7, 2021	11.81	11.90	11.76	11.86
5647	NASDAQ	CFFN	Wed, Oct 6, 2021	11.85	11.85	11.66	11.77
5646	NASDAQ	CFFN	Tue, Oct 5, 2021	11.72	11.93	11.61	11.88
5645	NASDAQ	CFFN	Mon, Oct 4, 2021	11.71	11.78	11.67	11.71
5644	NASDAQ	CFFN	Fri, Oct 1, 2021	11.54	11.83	11.54	11.69
5643	NASDAQ	CFFN	Thu, Sep 30, 2021	11.68	11.70	11.48	11.49
5642	NASDAQ	CFFN	Wed, Sep 29, 2021	11.58	11.69	11.53	11.64
5641	NASDAQ	CFFN	Tue, Sep 28, 2021	11.79	11.88	11.55	11.58
5640	NASDAQ	CFFN	Mon, Sep 27, 2021	11.48	11.86	11.41	11.72
5639	NASDAQ	CFFN	Fri, Sep 24, 2021	11.26	11.56	11.26	11.41
5638	NASDAQ	CFFN	Thu, Sep 23, 2021	11.37	11.45	11.23	11.28
5637	NASDAQ	CFFN	Wed, Sep 22, 2021	11.18	11.41	11.17	11.30
5636	NASDAQ	CFFN	Tue, Sep 21, 2021	10.97	11.17	10.96	11.09
5635	NASDAQ	CFFN	Mon, Sep 20, 2021	10.79	11.01	10.73	10.99
5634	NASDAQ	CFFN	Fri, Sep 17, 2021	10.79	10.99	10.75	10.95
5633	NASDAQ	CFFN	Thu, Sep 16, 2021	10.84	10.93	10.67	10.76
5632	NASDAQ	CFFN	Wed, Sep 15, 2021	10.88	10.94	10.79	10.83
5631	NASDAQ	CFFN	Tue, Sep 14, 2021	11.16	11.16	10.85	10.88
5630	NASDAQ	CFFN	Mon, Sep 13, 2021	11.05	11.16	11.00	11.13
5629	NASDAQ	CFFN	Fri, Sep 10, 2021	11.22	11.28	11.00	11.01
5628	NASDAQ	CFFN	Thu, Sep 9, 2021	11.28	11.33	11.21	11.22
5627	NASDAQ	CFFN	Wed, Sep 8, 2021	11.48	11.48	11.21	11.29
5626	NASDAQ	CFFN	Tue, Sep 7, 2021	11.36	11.47	11.32	11.39
5625	NASDAQ	CFFN	Fri, Sep 3, 2021	11.42	11.43	11.32	11.34
5624	NASDAQ	CFFN	Thu, Sep 2, 2021	11.46	11.52	11.40	11.41
5623	NASDAQ	CFFN	Wed, Sep 1, 2021	11.57	11.59	11.39	11.48
5622	NASDAQ	CFFN	Tue, Aug 31, 2021	11.39	11.58	11.39	11.54
5621	NASDAQ	CFFN	Mon, Aug 30, 2021	11.57	11.57	11.37	11.40
5620	NASDAQ	CFFN	Fri, Aug 27, 2021	11.33	11.57	11.32	11.55
5619	NASDAQ	CFFN	Thu, Aug 26, 2021	11.34	11.38	11.23	11.26
5618	NASDAQ	CFFN	Wed, Aug 25, 2021	11.39	11.52	11.32	11.34
5617	NASDAQ	CFFN	Tue, Aug 24, 2021	11.52	11.56	11.41	11.42
5616	NASDAQ	CFFN	Mon, Aug 23, 2021	11.55	11.61	11.53	11.53
5615	NASDAQ	CFFN	Fri, Aug 20, 2021	11.13	11.55	11.13	11.51
5614	NASDAQ	CFFN	Thu, Aug 19, 2021	11.21	11.32	11.04	11.26
5613	NASDAQ	CFFN	Wed, Aug 18, 2021	11.38	11.43	11.24	11.26
5612	NASDAQ	CFFN	Tue, Aug 17, 2021	11.25	11.43	11.23	11.41
5611	NASDAQ	CFFN	Mon, Aug 16, 2021	11.29	11.34	11.20	11.33
5610	NASDAQ	CFFN	Fri, Aug 13, 2021	11.45	11.47	11.31	11.34
5609	NASDAQ	CFFN	Thu, Aug 12, 2021	11.41	11.48	11.38	11.44
5608	NASDAQ	CFFN	Wed, Aug 11, 2021	11.27	11.43	11.20	11.42
5607	NASDAQ	CFFN	Tue, Aug 10, 2021	10.78	11.28	10.78	11.23
5606	NASDAQ	CFFN	Mon, Aug 9, 2021	11.09	11.15	11.04	11.11
5605	NASDAQ	CFFN	Fri, Aug 6, 2021	11.06	11.18	11.03	11.13
5604	NASDAQ	CFFN	Thu, Aug 5, 2021	10.83	10.97	10.78	10.97
5603	NASDAQ	CFFN	Wed, Aug 4, 2021	10.90	10.98	10.83	10.84
5602	NASDAQ	CFFN	Tue, Aug 3, 2021	10.95	11.07	10.86	11.02
5601	NASDAQ	CFFN	Mon, Aug 2, 2021	11.11	11.25	10.91	10.93
5600	NASDAQ	CFFN	Fri, Jul 30, 2021	11.17	11.33	11.04	11.09
5599	NASDAQ	CFFN	Thu, Jul 29, 2021	11.64	11.64	11.24	11.24
5598	NASDAQ	CFFN	Wed, Jul 28, 2021	11.19	11.42	11.11	11.35
5597	NASDAQ	CFFN	Tue, Jul 27, 2021	11.15	11.21	11.02	11.17
5596	NASDAQ	CFFN	Mon, Jul 26, 2021	11.12	11.31	11.12	11.22
5595	NASDAQ	CFFN	Fri, Jul 23, 2021	11.15	11.22	11.05	11.11
5594	NASDAQ	CFFN	Thu, Jul 22, 2021	11.34	11.34	11.04	11.06
5593	NASDAQ	CFFN	Wed, Jul 21, 2021	11.34	11.64	11.33	11.35
5592	NASDAQ	CFFN	Tue, Jul 20, 2021	11.13	11.48	11.13	11.23
5591	NASDAQ	CFFN	Mon, Jul 19, 2021	11.17	11.27	11.02	11.13
5590	NASDAQ	CFFN	Fri, Jul 16, 2021	11.61	11.61	11.33	11.35
5589	NASDAQ	CFFN	Thu, Jul 15, 2021	11.27	11.54	11.26	11.52
5588	NASDAQ	CFFN	Wed, Jul 14, 2021	11.30	11.40	11.24	11.36
5587	NASDAQ	CFFN	Tue, Jul 13, 2021	11.54	11.54	11.25	11.28
5586	NASDAQ	CFFN	Mon, Jul 12, 2021	11.40	11.59	11.32	11.56
5585	NASDAQ	CFFN	Fri, Jul 9, 2021	11.53	11.63	11.43	11.51
5584	NASDAQ	CFFN	Thu, Jul 8, 2021	11.25	11.37	11.17	11.36
5583	NASDAQ	CFFN	Wed, Jul 7, 2021	11.33	11.46	11.28	11.40
5582	NASDAQ	CFFN	Tue, Jul 6, 2021	11.60	11.60	11.32	11.42
5581	NASDAQ	CFFN	Fri, Jul 2, 2021	11.80	11.82	11.63	11.64
5580	NASDAQ	CFFN	Thu, Jul 1, 2021	11.88	11.93	11.77	11.82
5579	NASDAQ	CFFN	Wed, Jun 30, 2021	11.78	11.86	11.76	11.78
5578	NASDAQ	CFFN	Tue, Jun 29, 2021	12.02	12.07	11.81	11.82
5577	NASDAQ	CFFN	Mon, Jun 28, 2021	12.23	12.23	11.94	11.98
5576	NASDAQ	CFFN	Fri, Jun 25, 2021	12.25	12.44	12.16	12.26
5575	NASDAQ	CFFN	Thu, Jun 24, 2021	12.11	12.21	12.03	12.18
5574	NASDAQ	CFFN	Wed, Jun 23, 2021	12.14	12.27	11.99	12.03
5573	NASDAQ	CFFN	Tue, Jun 22, 2021	12.09	12.15	11.97	12.08
5572	NASDAQ	CFFN	Mon, Jun 21, 2021	11.97	12.21	11.94	12.10
5571	NASDAQ	CFFN	Fri, Jun 18, 2021	12.23	12.34	11.85	11.87
5570	NASDAQ	CFFN	Thu, Jun 17, 2021	12.61	12.61	12.36	12.40
5569	NASDAQ	CFFN	Wed, Jun 16, 2021	12.38	12.58	12.29	12.55
5568	NASDAQ	CFFN	Tue, Jun 15, 2021	12.38	12.51	12.27	12.41
5567	NASDAQ	CFFN	Mon, Jun 14, 2021	12.29	12.40	12.21	12.32
5566	NASDAQ	CFFN	Fri, Jun 11, 2021	12.33	12.43	12.27	12.33
5565	NASDAQ	CFFN	Thu, Jun 10, 2021	12.52	12.61	12.27	12.29
5564	NASDAQ	CFFN	Wed, Jun 9, 2021	12.97	12.99	12.89	12.91
5563	NASDAQ	CFFN	Tue, Jun 8, 2021	12.89	13.05	12.84	12.99
5562	NASDAQ	CFFN	Mon, Jun 7, 2021	12.93	13.01	12.86	12.91
5561	NASDAQ	CFFN	Fri, Jun 4, 2021	12.92	13.02	12.83	12.86
5560	NASDAQ	CFFN	Thu, Jun 3, 2021	12.94	13.04	12.88	12.94
5559	NASDAQ	CFFN	Wed, Jun 2, 2021	13.11	13.15	12.89	12.93
5558	NASDAQ	CFFN	Tue, Jun 1, 2021	13.01	13.17	12.97	13.06
5557	NASDAQ	CFFN	Fri, May 28, 2021	12.91	12.99	12.80	12.94
5556	NASDAQ	CFFN	Thu, May 27, 2021	12.80	13.03	12.80	12.86
5555	NASDAQ	CFFN	Wed, May 26, 2021	12.63	12.73	12.58	12.69
5554	NASDAQ	CFFN	Tue, May 25, 2021	13.06	13.14	12.59	12.60
5553	NASDAQ	CFFN	Mon, May 24, 2021	13.29	13.30	13.01	13.07
5552	NASDAQ	CFFN	Fri, May 21, 2021	13.23	13.31	13.03	13.27
5551	NASDAQ	CFFN	Thu, May 20, 2021	13.01	13.15	12.94	13.13
5550	NASDAQ	CFFN	Wed, May 19, 2021	12.90	13.15	12.81	13.06
5549	NASDAQ	CFFN	Tue, May 18, 2021	13.07	13.16	13.00	13.00
5548	NASDAQ	CFFN	Mon, May 17, 2021	13.03	13.14	12.91	13.07
5547	NASDAQ	CFFN	Fri, May 14, 2021	13.14	13.16	12.92	13.03
5546	NASDAQ	CFFN	Thu, May 13, 2021	12.58	13.06	12.58	12.99
5545	NASDAQ	CFFN	Wed, May 12, 2021	12.92	12.96	12.53	12.57
5544	NASDAQ	CFFN	Tue, May 11, 2021	12.72	12.92	12.72	12.83
5543	NASDAQ	CFFN	Mon, May 10, 2021	13.06	13.24	12.90	12.91
5542	NASDAQ	CFFN	Fri, May 7, 2021	13.03	13.12	13.00	13.09
5541	NASDAQ	CFFN	Thu, May 6, 2021	13.00	13.16	12.89	13.16
5540	NASDAQ	CFFN	Wed, May 5, 2021	13.22	13.22	13.00	13.06
5539	NASDAQ	CFFN	Tue, May 4, 2021	13.18	13.24	13.09	13.19
5538	NASDAQ	CFFN	Mon, May 3, 2021	13.03	13.26	13.02	13.19
5537	NASDAQ	CFFN	Fri, Apr 30, 2021	13.18	13.20	12.90	12.93
5536	NASDAQ	CFFN	Thu, Apr 29, 2021	12.56	13.31	12.56	13.17
5535	NASDAQ	CFFN	Wed, Apr 28, 2021	13.13	13.19	13.03	13.06
5534	NASDAQ	CFFN	Tue, Apr 27, 2021	13.14	13.19	12.96	13.14
5533	NASDAQ	CFFN	Mon, Apr 26, 2021	13.34	13.41	13.15	13.17
5532	NASDAQ	CFFN	Fri, Apr 23, 2021	12.91	13.29	12.91	13.25
5531	NASDAQ	CFFN	Thu, Apr 22, 2021	12.99	13.02	12.84	12.87
5530	NASDAQ	CFFN	Wed, Apr 21, 2021	12.79	12.98	12.79	12.95
5529	NASDAQ	CFFN	Tue, Apr 20, 2021	13.03	13.09	12.76	12.77
5528	NASDAQ	CFFN	Mon, Apr 19, 2021	13.15	13.15	12.93	13.12
5527	NASDAQ	CFFN	Fri, Apr 16, 2021	13.27	13.34	13.05	13.14
5526	NASDAQ	CFFN	Thu, Apr 15, 2021	13.10	13.15	12.94	13.15
5525	NASDAQ	CFFN	Wed, Apr 14, 2021	12.94	13.24	12.94	13.09
5524	NASDAQ	CFFN	Tue, Apr 13, 2021	13.07	13.19	12.89	12.98
5523	NASDAQ	CFFN	Mon, Apr 12, 2021	13.21	13.23	13.09	13.12
5522	NASDAQ	CFFN	Fri, Apr 9, 2021	13.25	13.29	13.09	13.23
5521	NASDAQ	CFFN	Thu, Apr 8, 2021	13.16	13.28	13.06	13.24
5520	NASDAQ	CFFN	Wed, Apr 7, 2021	13.28	13.33	13.10	13.20
5519	NASDAQ	CFFN	Tue, Apr 6, 2021	13.49	13.51	13.21	13.29
5518	NASDAQ	CFFN	Mon, Apr 5, 2021	13.50	13.57	13.36	13.50
5517	NASDAQ	CFFN	Thu, Apr 1, 2021	13.17	13.44	13.10	13.38
5516	NASDAQ	CFFN	Wed, Mar 31, 2021	13.51	13.57	13.23	13.25
5515	NASDAQ	CFFN	Tue, Mar 30, 2021	13.57	13.75	13.52	13.58
5514	NASDAQ	CFFN	Mon, Mar 29, 2021	13.54	13.75	13.45	13.47
5513	NASDAQ	CFFN	Fri, Mar 26, 2021	13.50	13.69	13.50	13.68
5512	NASDAQ	CFFN	Thu, Mar 25, 2021	13.20	13.48	13.11	13.39
5511	NASDAQ	CFFN	Wed, Mar 24, 2021	13.25	13.59	13.18	13.19
5510	NASDAQ	CFFN	Tue, Mar 23, 2021	13.23	13.42	13.14	13.22
5509	NASDAQ	CFFN	Mon, Mar 22, 2021	13.56	13.56	13.25	13.34
5508	NASDAQ	CFFN	Fri, Mar 19, 2021	13.27	13.74	13.27	13.69
5507	NASDAQ	CFFN	Thu, Mar 18, 2021	13.62	14.05	13.62	13.69
5506	NASDAQ	CFFN	Wed, Mar 17, 2021	13.72	13.88	13.49	13.60
5505	NASDAQ	CFFN	Tue, Mar 16, 2021	13.85	14.03	13.64	13.71
5504	NASDAQ	CFFN	Mon, Mar 15, 2021	14.38	14.38	13.94	13.96
5503	NASDAQ	CFFN	Fri, Mar 12, 2021	14.14	14.36	14.02	14.33
5502	NASDAQ	CFFN	Thu, Mar 11, 2021	14.01	14.23	13.89	14.01
5501	NASDAQ	CFFN	Wed, Mar 10, 2021	13.90	14.15	13.83	14.04
5500	NASDAQ	CFFN	Tue, Mar 9, 2021	14.08	14.09	13.70	13.89
5499	NASDAQ	CFFN	Mon, Mar 8, 2021	13.92	14.24	13.86	14.16
5498	NASDAQ	CFFN	Fri, Mar 5, 2021	13.79	13.87	13.62	13.72
5497	NASDAQ	CFFN	Thu, Mar 4, 2021	13.81	14.09	13.53	13.60
5496	NASDAQ	CFFN	Wed, Mar 3, 2021	13.59	14.02	13.59	13.76
5495	NASDAQ	CFFN	Tue, Mar 2, 2021	13.66	13.70	13.50	13.56
5494	NASDAQ	CFFN	Mon, Mar 1, 2021	13.50	13.70	13.40	13.65
5493	NASDAQ	CFFN	Fri, Feb 26, 2021	13.48	13.64	13.30	13.31
5492	NASDAQ	CFFN	Thu, Feb 25, 2021	13.57	13.70	13.50	13.53
5491	NASDAQ	CFFN	Wed, Feb 24, 2021	13.29	13.52	13.29	13.46
5490	NASDAQ	CFFN	Tue, Feb 23, 2021	13.15	13.45	13.11	13.23
5489	NASDAQ	CFFN	Mon, Feb 22, 2021	12.94	13.17	12.88	13.09
5488	NASDAQ	CFFN	Fri, Feb 19, 2021	12.86	13.06	12.86	13.02
5487	NASDAQ	CFFN	Thu, Feb 18, 2021	12.99	13.14	12.89	12.89
5486	NASDAQ	CFFN	Wed, Feb 17, 2021	13.19	13.28	13.04	13.07
5485	NASDAQ	CFFN	Tue, Feb 16, 2021	12.88	13.25	12.77	13.15
5484	NASDAQ	CFFN	Fri, Feb 12, 2021	12.60	12.92	12.60	12.82
5483	NASDAQ	CFFN	Thu, Feb 11, 2021	12.67	12.82	12.60	12.69
5482	NASDAQ	CFFN	Wed, Feb 10, 2021	12.99	12.99	12.68	12.69
5481	NASDAQ	CFFN	Tue, Feb 9, 2021	12.82	13.00	12.68	12.97
5480	NASDAQ	CFFN	Mon, Feb 8, 2021	12.67	12.79	12.64	12.79
5479	NASDAQ	CFFN	Fri, Feb 5, 2021	12.79	12.80	12.58	12.65
5478	NASDAQ	CFFN	Thu, Feb 4, 2021	12.44	12.77	12.44	12.69
5477	NASDAQ	CFFN	Wed, Feb 3, 2021	12.46	12.65	12.31	12.53
5476	NASDAQ	CFFN	Tue, Feb 2, 2021	12.50	12.70	12.48	12.52
5475	NASDAQ	CFFN	Mon, Feb 1, 2021	12.44	12.57	12.31	12.43
5474	NASDAQ	CFFN	Fri, Jan 29, 2021	12.71	12.78	12.38	12.42
5473	NASDAQ	CFFN	Thu, Jan 28, 2021	13.20	13.20	12.45	12.62
5472	NASDAQ	CFFN	Wed, Jan 27, 2021	12.89	13.29	12.89	13.03
5471	NASDAQ	CFFN	Tue, Jan 26, 2021	13.25	13.26	13.11	13.15
5470	NASDAQ	CFFN	Mon, Jan 25, 2021	13.08	13.17	12.84	13.16
5469	NASDAQ	CFFN	Fri, Jan 22, 2021	12.84	13.22	12.74	13.18
5468	NASDAQ	CFFN	Thu, Jan 21, 2021	13.09	13.15	12.91	12.98
5467	NASDAQ	CFFN	Wed, Jan 20, 2021	13.12	13.18	12.96	13.13
5466	NASDAQ	CFFN	Tue, Jan 19, 2021	13.26	13.28	13.03	13.15
5465	NASDAQ	CFFN	Fri, Jan 15, 2021	13.15	13.31	13.09	13.22
5464	NASDAQ	CFFN	Thu, Jan 14, 2021	13.26	13.38	13.20	13.21
5463	NASDAQ	CFFN	Wed, Jan 13, 2021	13.31	13.31	13.10	13.19
5462	NASDAQ	CFFN	Tue, Jan 12, 2021	13.30	13.39	13.19	13.36
5461	NASDAQ	CFFN	Mon, Jan 11, 2021	13.17	13.32	12.79	13.23
5460	NASDAQ	CFFN	Fri, Jan 8, 2021	13.22	13.32	13.05	13.30
5459	NASDAQ	CFFN	Thu, Jan 7, 2021	13.36	13.47	13.20	13.24
5458	NASDAQ	CFFN	Wed, Jan 6, 2021	12.77	13.46	12.77	13.22
5457	NASDAQ	CFFN	Tue, Jan 5, 2021	12.46	12.65	12.46	12.47
5456	NASDAQ	CFFN	Mon, Jan 4, 2021	12.57	12.61	12.27	12.48
5455	NASDAQ	CFFN	Thu, Dec 31, 2020	12.34	12.56	12.28	12.50
5454	NASDAQ	CFFN	Wed, Dec 30, 2020	12.34	12.44	12.32	12.38
5453	NASDAQ	CFFN	Tue, Dec 29, 2020	12.61	12.61	12.27	12.31
5452	NASDAQ	CFFN	Mon, Dec 28, 2020	12.40	12.58	12.36	12.53
5451	NASDAQ	CFFN	Thu, Dec 24, 2020	12.37	12.38	12.26	12.38
5450	NASDAQ	CFFN	Wed, Dec 23, 2020	12.13	12.37	12.09	12.36
5449	NASDAQ	CFFN	Tue, Dec 22, 2020	12.08	12.12	11.97	12.08
5448	NASDAQ	CFFN	Mon, Dec 21, 2020	12.20	12.37	12.00	12.09
5447	NASDAQ	CFFN	Fri, Dec 18, 2020	12.43	12.52	12.13	12.21
5446	NASDAQ	CFFN	Thu, Dec 17, 2020	12.24	12.40	12.09	12.38
5445	NASDAQ	CFFN	Wed, Dec 16, 2020	12.33	12.34	12.17	12.24
5444	NASDAQ	CFFN	Tue, Dec 15, 2020	12.14	12.34	12.12	12.32
5443	NASDAQ	CFFN	Mon, Dec 14, 2020	12.42	12.42	12.11	12.13
5442	NASDAQ	CFFN	Fri, Dec 11, 2020	12.23	12.43	12.14	12.34
5441	NASDAQ	CFFN	Thu, Dec 10, 2020	12.36	12.41	12.10	12.37
5440	NASDAQ	CFFN	Wed, Dec 9, 2020	12.48	12.56	12.38	12.49
5439	NASDAQ	CFFN	Tue, Dec 8, 2020	12.17	12.42	12.00	12.40
5438	NASDAQ	CFFN	Mon, Dec 7, 2020	12.29	12.33	12.17	12.27
5437	NASDAQ	CFFN	Fri, Dec 4, 2020	12.62	12.62	12.19	12.38
5436	NASDAQ	CFFN	Thu, Dec 3, 2020	12.35	12.37	12.13	12.18
5435	NASDAQ	CFFN	Wed, Dec 2, 2020	12.42	12.71	12.22	12.35
5434	NASDAQ	CFFN	Tue, Dec 1, 2020	12.50	12.59	12.38	12.42
5433	NASDAQ	CFFN	Mon, Nov 30, 2020	12.64	12.72	12.30	12.32
5432	NASDAQ	CFFN	Fri, Nov 27, 2020	12.87	12.87	12.61	12.76
5431	NASDAQ	CFFN	Wed, Nov 25, 2020	13.01	13.01	12.77	12.87
5430	NASDAQ	CFFN	Tue, Nov 24, 2020	12.99	13.25	12.95	13.04
5429	NASDAQ	CFFN	Mon, Nov 23, 2020	12.72	12.87	12.53	12.78
5428	NASDAQ	CFFN	Fri, Nov 20, 2020	12.57	12.74	12.46	12.70
5427	NASDAQ	CFFN	Thu, Nov 19, 2020	12.61	12.71	12.50	12.71
5426	NASDAQ	CFFN	Wed, Nov 18, 2020	13.17	13.50	12.78	12.79
5425	NASDAQ	CFFN	Tue, Nov 17, 2020	13.04	13.12	12.88	13.06
5424	NASDAQ	CFFN	Mon, Nov 16, 2020	12.96	13.28	12.93	13.18
5423	NASDAQ	CFFN	Fri, Nov 13, 2020	12.35	12.73	12.34	12.67
5422	NASDAQ	CFFN	Thu, Nov 12, 2020	12.10	12.23	11.97	12.19
5421	NASDAQ	CFFN	Wed, Nov 11, 2020	12.49	12.49	12.15	12.24
5420	NASDAQ	CFFN	Tue, Nov 10, 2020	12.10	12.50	12.04	12.47
5419	NASDAQ	CFFN	Mon, Nov 9, 2020	11.90	12.34	11.82	11.96
5418	NASDAQ	CFFN	Fri, Nov 6, 2020	11.42	11.43	11.11	11.14
5417	NASDAQ	CFFN	Thu, Nov 5, 2020	11.05	11.40	10.82	11.32
5416	NASDAQ	CFFN	Wed, Nov 4, 2020	11.27	11.33	10.95	11.16
5415	NASDAQ	CFFN	Tue, Nov 3, 2020	11.75	11.90	11.48	11.52
5414	NASDAQ	CFFN	Mon, Nov 2, 2020	11.63	11.68	11.43	11.58
5413	NASDAQ	CFFN	Fri, Oct 30, 2020	11.18	11.50	11.18	11.48
5412	NASDAQ	CFFN	Thu, Oct 29, 2020	11.37	11.50	11.11	11.22
5411	NASDAQ	CFFN	Wed, Oct 28, 2020	11.31	11.63	11.20	11.29
5410	NASDAQ	CFFN	Tue, Oct 27, 2020	11.69	11.75	11.58	11.58
5409	NASDAQ	CFFN	Mon, Oct 26, 2020	11.60	11.74	11.48	11.74
5408	NASDAQ	CFFN	Fri, Oct 23, 2020	11.73	11.81	11.51	11.68
5407	NASDAQ	CFFN	Thu, Oct 22, 2020	11.41	11.66	11.37	11.61
5406	NASDAQ	CFFN	Wed, Oct 21, 2020	11.27	11.46	11.26	11.38
5405	NASDAQ	CFFN	Tue, Oct 20, 2020	11.33	11.43	11.22	11.29
5404	NASDAQ	CFFN	Mon, Oct 19, 2020	11.50	11.50	11.25	11.26
5403	NASDAQ	CFFN	Fri, Oct 16, 2020	11.23	11.45	11.19	11.40
5402	NASDAQ	CFFN	Thu, Oct 15, 2020	11.14	11.32	11.02	11.28
5401	NASDAQ	CFFN	Wed, Oct 14, 2020	11.16	11.35	11.14	11.20
5400	NASDAQ	CFFN	Tue, Oct 13, 2020	11.36	11.44	11.18	11.21
5399	NASDAQ	CFFN	Mon, Oct 12, 2020	11.19	11.49	11.15	11.48
5398	NASDAQ	CFFN	Fri, Oct 9, 2020	11.25	11.39	11.13	11.25
5397	NASDAQ	CFFN	Thu, Oct 8, 2020	10.99	11.32	10.93	11.25
5396	NASDAQ	CFFN	Wed, Oct 7, 2020	10.68	10.95	10.61	10.93
5395	NASDAQ	CFFN	Tue, Oct 6, 2020	10.88	10.90	10.41	10.63
5394	NASDAQ	CFFN	Mon, Oct 5, 2020	10.40	10.92	10.18	10.85
5393	NASDAQ	CFFN	Fri, Oct 2, 2020	10.19	11.06	10.11	10.59
5392	NASDAQ	CFFN	Thu, Oct 1, 2020	9.26	9.36	9.20	9.32
5391	NASDAQ	CFFN	Wed, Sep 30, 2020	9.21	9.38	9.20	9.27
5390	NASDAQ	CFFN	Tue, Sep 29, 2020	9.23	9.26	9.00	9.16
5389	NASDAQ	CFFN	Mon, Sep 28, 2020	9.13	9.34	9.13	9.29
5388	NASDAQ	CFFN	Fri, Sep 25, 2020	8.85	9.08	8.85	9.03
5387	NASDAQ	CFFN	Thu, Sep 24, 2020	8.75	9.09	8.75	8.94
5386	NASDAQ	CFFN	Wed, Sep 23, 2020	8.93	9.12	8.75	8.77
5385	NASDAQ	CFFN	Tue, Sep 22, 2020	8.95	9.16	8.88	8.93
5384	NASDAQ	CFFN	Mon, Sep 21, 2020	9.15	9.25	8.83	8.98
5383	NASDAQ	CFFN	Fri, Sep 18, 2020	9.49	9.53	9.25	9.28
5382	NASDAQ	CFFN	Thu, Sep 17, 2020	9.28	9.47	9.26	9.39
5381	NASDAQ	CFFN	Wed, Sep 16, 2020	9.34	9.48	9.28	9.37
5380	NASDAQ	CFFN	Tue, Sep 15, 2020	9.43	9.52	9.25	9.35
5379	NASDAQ	CFFN	Mon, Sep 14, 2020	9.23	9.50	9.22	9.44
5378	NASDAQ	CFFN	Fri, Sep 11, 2020	9.26	9.33	9.17	9.18
5377	NASDAQ	CFFN	Thu, Sep 10, 2020	9.45	9.57	9.30	9.30
5376	NASDAQ	CFFN	Wed, Sep 9, 2020	9.50	9.61	9.36	9.41
5375	NASDAQ	CFFN	Tue, Sep 8, 2020	9.83	9.96	9.39	9.43
5374	NASDAQ	CFFN	Fri, Sep 4, 2020	9.73	9.90	9.67	9.85
5373	NASDAQ	CFFN	Thu, Sep 3, 2020	9.23	9.72	9.23	9.55
5372	NASDAQ	CFFN	Wed, Sep 2, 2020	9.35	9.53	9.31	9.43
5371	NASDAQ	CFFN	Tue, Sep 1, 2020	9.29	9.51	9.27	9.39
5370	NASDAQ	CFFN	Mon, Aug 31, 2020	9.36	9.43	9.30	9.34
5369	NASDAQ	CFFN	Fri, Aug 28, 2020	9.48	9.48	9.28	9.41
5368	NASDAQ	CFFN	Thu, Aug 27, 2020	9.36	9.60	9.36	9.41
5367	NASDAQ	CFFN	Wed, Aug 26, 2020	9.41	9.45	9.30	9.31
5366	NASDAQ	CFFN	Tue, Aug 25, 2020	9.59	9.68	9.43	9.46
5365	NASDAQ	CFFN	Mon, Aug 24, 2020	9.45	9.65	9.33	9.57
5364	NASDAQ	CFFN	Fri, Aug 21, 2020	9.38	9.48	9.28	9.38
5363	NASDAQ	CFFN	Thu, Aug 20, 2020	9.52	9.73	9.41	9.41
5362	NASDAQ	CFFN	Wed, Aug 19, 2020	9.69	9.81	9.59	9.63
5361	NASDAQ	CFFN	Tue, Aug 18, 2020	9.84	9.84	9.65	9.67
5360	NASDAQ	CFFN	Mon, Aug 17, 2020	10.00	10.00	9.82	9.86
5359	NASDAQ	CFFN	Fri, Aug 14, 2020	9.94	10.09	9.83	10.00
5358	NASDAQ	CFFN	Thu, Aug 13, 2020	9.96	10.02	9.87	10.00
5357	NASDAQ	CFFN	Wed, Aug 12, 2020	10.37	10.37	9.96	10.03
5356	NASDAQ	CFFN	Tue, Aug 11, 2020	10.31	10.46	10.14	10.19
5355	NASDAQ	CFFN	Mon, Aug 10, 2020	10.25	10.41	10.15	10.18
5354	NASDAQ	CFFN	Fri, Aug 7, 2020	9.84	10.22	9.81	10.21
5353	NASDAQ	CFFN	Thu, Aug 6, 2020	9.87	10.00	9.80	9.92
5352	NASDAQ	CFFN	Wed, Aug 5, 2020	9.74	9.98	9.63	9.93
5351	NASDAQ	CFFN	Tue, Aug 4, 2020	9.58	9.86	9.42	9.62
5350	NASDAQ	CFFN	Mon, Aug 3, 2020	9.65	9.72	9.52	9.57
5349	NASDAQ	CFFN	Fri, Jul 31, 2020	9.72	9.84	9.47	9.65
5348	NASDAQ	CFFN	Thu, Jul 30, 2020	10.10	10.31	9.71	9.78
5347	NASDAQ	CFFN	Wed, Jul 29, 2020	9.95	10.68	9.36	10.32
5346	NASDAQ	CFFN	Tue, Jul 28, 2020	9.69	10.01	9.57	9.95
5345	NASDAQ	CFFN	Mon, Jul 27, 2020	9.89	9.95	9.59	9.75
5344	NASDAQ	CFFN	Fri, Jul 24, 2020	10.00	10.15	9.88	9.94
5343	NASDAQ	CFFN	Thu, Jul 23, 2020	9.91	10.08	9.81	10.03
5342	NASDAQ	CFFN	Wed, Jul 22, 2020	10.19	10.27	9.83	9.96
5341	NASDAQ	CFFN	Tue, Jul 21, 2020	10.14	10.39	10.14	10.26
5340	NASDAQ	CFFN	Mon, Jul 20, 2020	10.20	10.26	10.02	10.03
5339	NASDAQ	CFFN	Fri, Jul 17, 2020	10.56	10.64	10.24	10.26
5338	NASDAQ	CFFN	Thu, Jul 16, 2020	10.66	10.76	10.42	10.61
5337	NASDAQ	CFFN	Wed, Jul 15, 2020	10.74	10.94	10.68	10.75
5336	NASDAQ	CFFN	Tue, Jul 14, 2020	10.40	10.54	10.30	10.50
5335	NASDAQ	CFFN	Mon, Jul 13, 2020	10.42	10.57	10.24	10.39
5334	NASDAQ	CFFN	Fri, Jul 10, 2020	10.00	10.35	10.00	10.34
5333	NASDAQ	CFFN	Thu, Jul 9, 2020	10.15	10.22	9.98	10.03
5332	NASDAQ	CFFN	Wed, Jul 8, 2020	10.25	10.37	10.04	10.23
5331	NASDAQ	CFFN	Tue, Jul 7, 2020	10.50	10.60	10.21	10.24
5330	NASDAQ	CFFN	Mon, Jul 6, 2020	10.80	10.87	10.51	10.59
5329	NASDAQ	CFFN	Thu, Jul 2, 2020	10.84	11.11	10.59	10.65
5328	NASDAQ	CFFN	Wed, Jul 1, 2020	10.97	11.01	10.63	10.63
5327	NASDAQ	CFFN	Tue, Jun 30, 2020	10.85	11.07	10.80	11.01
5326	NASDAQ	CFFN	Mon, Jun 29, 2020	10.65	11.03	10.62	11.00
5325	NASDAQ	CFFN	Fri, Jun 26, 2020	10.75	10.75	10.45	10.52
5324	NASDAQ	CFFN	Thu, Jun 25, 2020	10.50	10.89	10.50	10.84
5323	NASDAQ	CFFN	Wed, Jun 24, 2020	10.83	10.90	10.54	10.58
5322	NASDAQ	CFFN	Tue, Jun 23, 2020	11.13	11.29	10.92	10.92
5321	NASDAQ	CFFN	Mon, Jun 22, 2020	10.76	11.08	10.70	10.97
5320	NASDAQ	CFFN	Fri, Jun 19, 2020	11.11	11.19	10.76	10.84
5319	NASDAQ	CFFN	Thu, Jun 18, 2020	10.91	11.15	10.91	11.08
5318	NASDAQ	CFFN	Wed, Jun 17, 2020	11.47	11.65	10.94	10.98
5317	NASDAQ	CFFN	Tue, Jun 16, 2020	11.65	11.79	11.25	11.46
5316	NASDAQ	CFFN	Mon, Jun 15, 2020	10.86	11.46	10.81	11.32
5315	NASDAQ	CFFN	Fri, Jun 12, 2020	11.44	11.70	10.87	11.18
5314	NASDAQ	CFFN	Thu, Jun 11, 2020	11.39	11.55	11.06	11.12
5313	NASDAQ	CFFN	Wed, Jun 10, 2020	12.38	12.38	11.84	11.87
5312	NASDAQ	CFFN	Tue, Jun 9, 2020	12.33	12.52	12.10	12.41
5311	NASDAQ	CFFN	Mon, Jun 8, 2020	12.60	12.71	12.31	12.54
5310	NASDAQ	CFFN	Fri, Jun 5, 2020	12.27	12.69	12.11	12.54
5309	NASDAQ	CFFN	Thu, Jun 4, 2020	11.72	11.95	11.64	11.83
5308	NASDAQ	CFFN	Wed, Jun 3, 2020	11.67	12.02	11.62	11.82
5307	NASDAQ	CFFN	Tue, Jun 2, 2020	11.60	11.69	11.41	11.49
5306	NASDAQ	CFFN	Mon, Jun 1, 2020	11.75	11.77	11.49	11.51
5305	NASDAQ	CFFN	Fri, May 29, 2020	11.89	11.89	11.55	11.73
5304	NASDAQ	CFFN	Thu, May 28, 2020	12.46	12.46	12.02	12.04
5303	NASDAQ	CFFN	Wed, May 27, 2020	12.00	12.40	11.88	12.29
5302	NASDAQ	CFFN	Tue, May 26, 2020	11.80	11.98	11.49	11.72
5301	NASDAQ	CFFN	Fri, May 22, 2020	11.36	11.50	11.16	11.45
5300	NASDAQ	CFFN	Thu, May 21, 2020	11.34	11.45	11.27	11.34
5299	NASDAQ	CFFN	Wed, May 20, 2020	11.16	11.53	11.16	11.39
5298	NASDAQ	CFFN	Tue, May 19, 2020	11.49	11.55	10.97	10.99
5297	NASDAQ	CFFN	Mon, May 18, 2020	11.39	11.68	11.10	11.60
5296	NASDAQ	CFFN	Fri, May 15, 2020	10.74	11.01	10.57	10.98
5295	NASDAQ	CFFN	Thu, May 14, 2020	10.30	10.64	10.06	10.62
5294	NASDAQ	CFFN	Wed, May 13, 2020	10.81	10.84	10.32	10.55
5293	NASDAQ	CFFN	Tue, May 12, 2020	11.20	11.30	10.87	10.88
5292	NASDAQ	CFFN	Mon, May 11, 2020	11.18	11.34	11.02	11.22
5291	NASDAQ	CFFN	Fri, May 8, 2020	11.15	11.41	10.94	11.34
5290	NASDAQ	CFFN	Thu, May 7, 2020	11.13	11.47	10.87	10.93
5289	NASDAQ	CFFN	Wed, May 6, 2020	11.71	11.74	11.00	11.02
5288	NASDAQ	CFFN	Tue, May 5, 2020	11.84	12.01	11.65	11.67
5287	NASDAQ	CFFN	Mon, May 4, 2020	11.60	11.90	11.46	11.63
5286	NASDAQ	CFFN	Fri, May 1, 2020	11.80	11.80	11.41	11.70
5285	NASDAQ	CFFN	Thu, Apr 30, 2020	11.94	12.24	11.61	11.99
5284	NASDAQ	CFFN	Wed, Apr 29, 2020	12.63	12.93	12.17	12.22
5283	NASDAQ	CFFN	Tue, Apr 28, 2020	12.22	12.58	12.01	12.40
5282	NASDAQ	CFFN	Mon, Apr 27, 2020	11.62	12.12	11.62	11.95
5281	NASDAQ	CFFN	Fri, Apr 24, 2020	11.68	11.72	11.48	11.58
5280	NASDAQ	CFFN	Thu, Apr 23, 2020	11.61	11.94	11.61	11.69
5279	NASDAQ	CFFN	Wed, Apr 22, 2020	11.93	12.06	11.55	11.57
5278	NASDAQ	CFFN	Tue, Apr 21, 2020	11.43	11.94	11.43	11.82
5277	NASDAQ	CFFN	Mon, Apr 20, 2020	11.52	11.97	11.41	11.77
5276	NASDAQ	CFFN	Fri, Apr 17, 2020	11.80	11.99	11.66	11.80
5275	NASDAQ	CFFN	Thu, Apr 16, 2020	11.23	11.49	10.99	11.45
5274	NASDAQ	CFFN	Wed, Apr 15, 2020	11.47	11.55	11.19	11.24
5273	NASDAQ	CFFN	Tue, Apr 14, 2020	12.01	12.04	11.55	11.85
5272	NASDAQ	CFFN	Mon, Apr 13, 2020	12.16	12.17	11.56	11.74
5271	NASDAQ	CFFN	Thu, Apr 9, 2020	11.67	12.33	11.54	12.24
5270	NASDAQ	CFFN	Wed, Apr 8, 2020	11.46	11.66	11.26	11.41
5269	NASDAQ	CFFN	Tue, Apr 7, 2020	11.69	11.72	11.17	11.30
5268	NASDAQ	CFFN	Mon, Apr 6, 2020	11.54	11.76	11.12	11.44
5267	NASDAQ	CFFN	Fri, Apr 3, 2020	11.24	11.43	10.90	11.15
5266	NASDAQ	CFFN	Thu, Apr 2, 2020	11.18	11.54	10.99	11.36
5265	NASDAQ	CFFN	Wed, Apr 1, 2020	11.11	11.34	10.91	11.26
5264	NASDAQ	CFFN	Tue, Mar 31, 2020	11.64	11.69	11.17	11.61
5263	NASDAQ	CFFN	Mon, Mar 30, 2020	11.33	11.81	11.11	11.73
5262	NASDAQ	CFFN	Fri, Mar 27, 2020	11.55	11.71	11.14	11.26
5261	NASDAQ	CFFN	Thu, Mar 26, 2020	10.71	11.97	10.71	11.86
5260	NASDAQ	CFFN	Wed, Mar 25, 2020	10.67	10.73	10.19	10.66
5259	NASDAQ	CFFN	Tue, Mar 24, 2020	10.58	10.84	10.21	10.69
5258	NASDAQ	CFFN	Mon, Mar 23, 2020	10.75	10.79	10.01	10.19
5257	NASDAQ	CFFN	Fri, Mar 20, 2020	11.63	11.63	10.56	10.72
5256	NASDAQ	CFFN	Thu, Mar 19, 2020	11.76	11.91	11.37	11.58
5255	NASDAQ	CFFN	Wed, Mar 18, 2020	12.05	12.46	11.40	11.85
5254	NASDAQ	CFFN	Tue, Mar 17, 2020	11.11	12.91	10.84	12.86
5253	NASDAQ	CFFN	Mon, Mar 16, 2020	10.66	11.38	10.39	10.98
5252	NASDAQ	CFFN	Fri, Mar 13, 2020	11.56	11.88	11.06	11.60
5251	NASDAQ	CFFN	Thu, Mar 12, 2020	11.38	11.68	10.72	11.06
5250	NASDAQ	CFFN	Wed, Mar 11, 2020	12.16	12.24	11.89	11.95
5249	NASDAQ	CFFN	Tue, Mar 10, 2020	12.44	12.50	12.00	12.41
5248	NASDAQ	CFFN	Mon, Mar 9, 2020	12.20	12.35	12.00	12.13
5247	NASDAQ	CFFN	Fri, Mar 6, 2020	12.40	12.61	12.29	12.58
5246	NASDAQ	CFFN	Thu, Mar 5, 2020	12.57	12.74	12.46	12.62
5245	NASDAQ	CFFN	Wed, Mar 4, 2020	12.73	12.89	12.48	12.87
5244	NASDAQ	CFFN	Tue, Mar 3, 2020	12.83	13.03	12.49	12.61
5243	NASDAQ	CFFN	Mon, Mar 2, 2020	12.23	12.89	12.22	12.88
5242	NASDAQ	CFFN	Fri, Feb 28, 2020	12.17	12.35	12.05	12.21
5241	NASDAQ	CFFN	Thu, Feb 27, 2020	12.78	12.89	12.40	12.40
5240	NASDAQ	CFFN	Wed, Feb 26, 2020	12.85	12.99	12.80	12.85
5239	NASDAQ	CFFN	Tue, Feb 25, 2020	13.19	13.19	12.81	12.81
5238	NASDAQ	CFFN	Mon, Feb 24, 2020	13.11	13.25	13.10	13.21
5237	NASDAQ	CFFN	Fri, Feb 21, 2020	13.40	13.45	13.33	13.35
5236	NASDAQ	CFFN	Thu, Feb 20, 2020	13.19	13.39	13.18	13.37
5235	NASDAQ	CFFN	Wed, Feb 19, 2020	13.18	13.26	13.15	13.23
5234	NASDAQ	CFFN	Tue, Feb 18, 2020	13.18	13.23	13.10	13.17
5233	NASDAQ	CFFN	Fri, Feb 14, 2020	13.33	13.36	13.19	13.25
5232	NASDAQ	CFFN	Thu, Feb 13, 2020	13.31	13.38	13.29	13.32
5231	NASDAQ	CFFN	Wed, Feb 12, 2020	13.35	13.40	13.28	13.36
5230	NASDAQ	CFFN	Tue, Feb 11, 2020	13.25	13.38	13.21	13.29
5229	NASDAQ	CFFN	Mon, Feb 10, 2020	13.15	13.24	13.10	13.22
5228	NASDAQ	CFFN	Fri, Feb 7, 2020	13.17	13.17	13.05	13.14
5227	NASDAQ	CFFN	Thu, Feb 6, 2020	13.34	13.35	13.13	13.16
5226	NASDAQ	CFFN	Wed, Feb 5, 2020	13.19	13.37	13.17	13.33
5225	NASDAQ	CFFN	Tue, Feb 4, 2020	13.25	13.36	13.12	13.14
5224	NASDAQ	CFFN	Mon, Feb 3, 2020	13.20	13.28	13.12	13.16
5223	NASDAQ	CFFN	Fri, Jan 31, 2020	13.51	13.51	13.14	13.18
5222	NASDAQ	CFFN	Thu, Jan 30, 2020	13.54	13.64	13.36	13.63
5221	NASDAQ	CFFN	Wed, Jan 29, 2020	13.63	13.72	13.54	13.55
5220	NASDAQ	CFFN	Tue, Jan 28, 2020	13.73	13.88	13.66	13.67
5219	NASDAQ	CFFN	Mon, Jan 27, 2020	13.48	13.75	13.47	13.65
5218	NASDAQ	CFFN	Fri, Jan 24, 2020	13.67	13.75	13.53	13.64
5217	NASDAQ	CFFN	Thu, Jan 23, 2020	13.55	13.70	13.51	13.64
5216	NASDAQ	CFFN	Wed, Jan 22, 2020	13.72	13.72	13.58	13.60
5215	NASDAQ	CFFN	Tue, Jan 21, 2020	13.78	13.81	13.67	13.68
5214	NASDAQ	CFFN	Fri, Jan 17, 2020	14.03	14.03	13.82	13.82
5213	NASDAQ	CFFN	Thu, Jan 16, 2020	13.84	14.02	13.80	13.93
5212	NASDAQ	CFFN	Wed, Jan 15, 2020	13.69	13.81	13.67	13.76
5211	NASDAQ	CFFN	Tue, Jan 14, 2020	13.69	13.89	13.64	13.76
5210	NASDAQ	CFFN	Mon, Jan 13, 2020	13.58	13.69	13.56	13.68
5209	NASDAQ	CFFN	Fri, Jan 10, 2020	13.62	13.69	13.55	13.63
5208	NASDAQ	CFFN	Thu, Jan 9, 2020	13.64	13.72	13.60	13.66
5207	NASDAQ	CFFN	Wed, Jan 8, 2020	13.58	13.72	13.58	13.62
5206	NASDAQ	CFFN	Tue, Jan 7, 2020	13.58	13.68	13.58	13.62
5205	NASDAQ	CFFN	Mon, Jan 6, 2020	13.66	13.70	13.45	13.67
5204	NASDAQ	CFFN	Fri, Jan 3, 2020	13.50	13.66	13.46	13.65
5203	NASDAQ	CFFN	Thu, Jan 2, 2020	13.79	13.79	13.50	13.62
5202	NASDAQ	CFFN	Tue, Dec 31, 2019	13.77	13.81	13.73	13.73
5201	NASDAQ	CFFN	Mon, Dec 30, 2019	13.75	13.80	13.71	13.77
5200	NASDAQ	CFFN	Fri, Dec 27, 2019	13.76	13.79	13.63	13.73
5199	NASDAQ	CFFN	Thu, Dec 26, 2019	13.82	13.83	13.73	13.77
5198	NASDAQ	CFFN	Tue, Dec 24, 2019	13.90	13.95	13.76	13.83
5197	NASDAQ	CFFN	Mon, Dec 23, 2019	14.13	14.13	13.83	13.88
5196	NASDAQ	CFFN	Fri, Dec 20, 2019	14.23	14.23	14.12	14.12
5195	NASDAQ	CFFN	Thu, Dec 19, 2019	14.18	14.21	14.10	14.21
5194	NASDAQ	CFFN	Wed, Dec 18, 2019	14.20	14.22	14.11	14.15
5193	NASDAQ	CFFN	Tue, Dec 17, 2019	14.16	14.20	14.13	14.17
5192	NASDAQ	CFFN	Mon, Dec 16, 2019	14.15	14.22	14.07	14.17
5191	NASDAQ	CFFN	Fri, Dec 13, 2019	14.15	14.17	13.96	14.04
5190	NASDAQ	CFFN	Thu, Dec 12, 2019	14.02	14.22	14.02	14.15
5189	NASDAQ	CFFN	Wed, Dec 11, 2019	14.07	14.09	13.99	14.02
5188	NASDAQ	CFFN	Tue, Dec 10, 2019	14.00	14.07	13.96	14.06
5187	NASDAQ	CFFN	Mon, Dec 9, 2019	14.00	14.06	13.99	13.99
5186	NASDAQ	CFFN	Fri, Dec 6, 2019	13.96	14.10	13.91	14.02
5185	NASDAQ	CFFN	Thu, Dec 5, 2019	13.84	13.93	13.81	13.83
5184	NASDAQ	CFFN	Wed, Dec 4, 2019	13.90	14.02	13.82	13.84
5183	NASDAQ	CFFN	Tue, Dec 3, 2019	14.15	14.15	13.81	13.90
5182	NASDAQ	CFFN	Mon, Dec 2, 2019	14.18	14.22	14.13	14.16
5181	NASDAQ	CFFN	Fri, Nov 29, 2019	14.23	14.25	14.14	14.18
5180	NASDAQ	CFFN	Wed, Nov 27, 2019	14.22	14.28	14.15	14.23
5179	NASDAQ	CFFN	Tue, Nov 26, 2019	14.15	14.29	14.14	14.18
5178	NASDAQ	CFFN	Mon, Nov 25, 2019	13.98	14.24	13.98	14.19
5177	NASDAQ	CFFN	Fri, Nov 22, 2019	13.87	14.06	13.86	13.99
5176	NASDAQ	CFFN	Thu, Nov 21, 2019	13.96	13.96	13.79	13.89
5175	NASDAQ	CFFN	Wed, Nov 20, 2019	14.32	14.36	14.21	14.25
5174	NASDAQ	CFFN	Tue, Nov 19, 2019	14.33	14.42	14.32	14.36
5173	NASDAQ	CFFN	Mon, Nov 18, 2019	14.25	14.31	14.18	14.30
5172	NASDAQ	CFFN	Fri, Nov 15, 2019	14.33	14.41	14.21	14.25
5171	NASDAQ	CFFN	Thu, Nov 14, 2019	14.23	14.30	14.20	14.23
5170	NASDAQ	CFFN	Wed, Nov 13, 2019	14.26	14.32	14.22	14.25
5169	NASDAQ	CFFN	Tue, Nov 12, 2019	14.36	14.44	14.26	14.36
5168	NASDAQ	CFFN	Mon, Nov 11, 2019	14.22	14.39	14.22	14.33
5167	NASDAQ	CFFN	Fri, Nov 8, 2019	14.35	14.40	14.26	14.30
5166	NASDAQ	CFFN	Thu, Nov 7, 2019	14.41	14.44	14.33	14.36
5165	NASDAQ	CFFN	Wed, Nov 6, 2019	14.36	14.40	14.28	14.34
5164	NASDAQ	CFFN	Tue, Nov 5, 2019	14.41	14.49	14.26	14.39
5163	NASDAQ	CFFN	Mon, Nov 4, 2019	14.46	14.50	14.36	14.42
5162	NASDAQ	CFFN	Fri, Nov 1, 2019	14.25	14.44	14.19	14.41
5161	NASDAQ	CFFN	Thu, Oct 31, 2019	14.26	14.30	14.00	14.27
5160	NASDAQ	CFFN	Wed, Oct 30, 2019	14.44	14.50	14.32	14.45
5159	NASDAQ	CFFN	Tue, Oct 29, 2019	14.43	14.52	14.42	14.45
5158	NASDAQ	CFFN	Mon, Oct 28, 2019	14.33	14.47	14.33	14.42
5157	NASDAQ	CFFN	Fri, Oct 25, 2019	14.34	14.43	14.22	14.33
5156	NASDAQ	CFFN	Thu, Oct 24, 2019	14.32	14.39	14.24	14.30
5155	NASDAQ	CFFN	Wed, Oct 23, 2019	14.44	14.47	14.32	14.40
5154	NASDAQ	CFFN	Tue, Oct 22, 2019	14.42	14.57	14.38	14.42
5153	NASDAQ	CFFN	Mon, Oct 21, 2019	14.39	14.49	14.25	14.44
5152	NASDAQ	CFFN	Fri, Oct 18, 2019	13.98	14.20	13.95	14.19
5151	NASDAQ	CFFN	Thu, Oct 17, 2019	13.90	14.05	13.87	14.04
5150	NASDAQ	CFFN	Wed, Oct 16, 2019	13.93	13.98	13.81	13.88
5149	NASDAQ	CFFN	Tue, Oct 15, 2019	13.83	13.98	13.74	13.95
5148	NASDAQ	CFFN	Mon, Oct 14, 2019	13.89	13.91	13.74	13.79
5147	NASDAQ	CFFN	Fri, Oct 11, 2019	13.98	14.17	13.93	13.94
5146	NASDAQ	CFFN	Thu, Oct 10, 2019	13.71	13.89	13.70	13.84
5145	NASDAQ	CFFN	Wed, Oct 9, 2019	13.67	13.76	13.58	13.70
5144	NASDAQ	CFFN	Tue, Oct 8, 2019	13.70	13.79	13.58	13.63
5143	NASDAQ	CFFN	Mon, Oct 7, 2019	13.79	13.91	13.75	13.79
5142	NASDAQ	CFFN	Fri, Oct 4, 2019	13.71	13.80	13.61	13.79
5141	NASDAQ	CFFN	Thu, Oct 3, 2019	13.57	13.70	13.44	13.66
5140	NASDAQ	CFFN	Wed, Oct 2, 2019	13.57	13.61	13.45	13.59
5139	NASDAQ	CFFN	Tue, Oct 1, 2019	13.85	13.93	13.61	13.66
5138	NASDAQ	CFFN	Mon, Sep 30, 2019	13.91	13.97	13.76	13.78
5137	NASDAQ	CFFN	Fri, Sep 27, 2019	13.94	14.05	13.86	13.89
5136	NASDAQ	CFFN	Thu, Sep 26, 2019	14.01	14.06	13.87	13.89
5135	NASDAQ	CFFN	Wed, Sep 25, 2019	13.89	14.10	13.87	14.04
5134	NASDAQ	CFFN	Tue, Sep 24, 2019	14.04	14.05	13.77	13.83
5133	NASDAQ	CFFN	Mon, Sep 23, 2019	13.98	14.09	13.90	14.04
5132	NASDAQ	CFFN	Fri, Sep 20, 2019	13.94	14.15	13.94	14.04
5131	NASDAQ	CFFN	Thu, Sep 19, 2019	14.03	14.22	13.95	13.96
5130	NASDAQ	CFFN	Wed, Sep 18, 2019	14.03	14.13	13.95	13.98
5129	NASDAQ	CFFN	Tue, Sep 17, 2019	13.87	14.04	13.74	14.04
5128	NASDAQ	CFFN	Mon, Sep 16, 2019	14.00	14.13	13.93	13.94
5127	NASDAQ	CFFN	Fri, Sep 13, 2019	14.18	14.24	14.09	14.11
5126	NASDAQ	CFFN	Thu, Sep 12, 2019	13.86	14.14	13.77	14.11
5125	NASDAQ	CFFN	Wed, Sep 11, 2019	13.72	13.91	13.57	13.90
5124	NASDAQ	CFFN	Tue, Sep 10, 2019	13.68	13.71	13.51	13.65
5123	NASDAQ	CFFN	Mon, Sep 9, 2019	13.41	13.67	13.37	13.65
5122	NASDAQ	CFFN	Fri, Sep 6, 2019	13.50	13.58	13.33	13.34
5121	NASDAQ	CFFN	Thu, Sep 5, 2019	13.40	13.68	13.38	13.51
5120	NASDAQ	CFFN	Wed, Sep 4, 2019	13.47	13.47	13.23	13.25
5119	NASDAQ	CFFN	Tue, Sep 3, 2019	13.44	13.47	13.22	13.39
5118	NASDAQ	CFFN	Fri, Aug 30, 2019	13.50	13.51	13.40	13.47
5117	NASDAQ	CFFN	Thu, Aug 29, 2019	13.37	13.56	13.36	13.45
5116	NASDAQ	CFFN	Wed, Aug 28, 2019	13.11	13.41	13.11	13.28
5115	NASDAQ	CFFN	Tue, Aug 27, 2019	13.45	13.47	13.11	13.12
5114	NASDAQ	CFFN	Mon, Aug 26, 2019	13.26	13.39	13.20	13.38
5113	NASDAQ	CFFN	Fri, Aug 23, 2019	13.49	13.59	13.11	13.16
5112	NASDAQ	CFFN	Thu, Aug 22, 2019	13.60	13.61	13.45	13.52
5111	NASDAQ	CFFN	Wed, Aug 21, 2019	13.55	13.55	13.37	13.49
5110	NASDAQ	CFFN	Tue, Aug 20, 2019	13.57	13.57	13.33	13.44
5109	NASDAQ	CFFN	Mon, Aug 19, 2019	13.59	13.67	13.48	13.55
5108	NASDAQ	CFFN	Fri, Aug 16, 2019	13.35	13.54	13.30	13.46
5107	NASDAQ	CFFN	Thu, Aug 15, 2019	13.36	13.44	13.19	13.29
5106	NASDAQ	CFFN	Wed, Aug 14, 2019	13.29	13.37	13.23	13.33
5105	NASDAQ	CFFN	Tue, Aug 13, 2019	13.34	13.59	13.34	13.43
5104	NASDAQ	CFFN	Mon, Aug 12, 2019	13.20	13.39	13.17	13.35
5103	NASDAQ	CFFN	Fri, Aug 9, 2019	13.38	13.38	13.23	13.24
5102	NASDAQ	CFFN	Thu, Aug 8, 2019	13.27	13.56	13.27	13.36
5101	NASDAQ	CFFN	Wed, Aug 7, 2019	13.03	13.28	12.91	13.23
5100	NASDAQ	CFFN	Tue, Aug 6, 2019	13.05	13.15	12.94	13.13
5099	NASDAQ	CFFN	Mon, Aug 5, 2019	13.06	13.15	12.90	13.00
5098	NASDAQ	CFFN	Fri, Aug 2, 2019	13.13	13.30	13.05	13.21
5097	NASDAQ	CFFN	Thu, Aug 1, 2019	13.51	13.65	13.12	13.13
5096	NASDAQ	CFFN	Wed, Jul 31, 2019	13.76	13.90	13.65	13.66
5095	NASDAQ	CFFN	Tue, Jul 30, 2019	14.00	14.16	13.62	13.78
5094	NASDAQ	CFFN	Mon, Jul 29, 2019	14.05	14.18	14.05	14.06
5093	NASDAQ	CFFN	Fri, Jul 26, 2019	13.95	14.14	13.94	14.08
5092	NASDAQ	CFFN	Thu, Jul 25, 2019	14.01	14.08	13.92	13.94
5091	NASDAQ	CFFN	Wed, Jul 24, 2019	13.77	14.03	13.71	14.01
5090	NASDAQ	CFFN	Tue, Jul 23, 2019	13.74	13.86	13.68	13.86
5089	NASDAQ	CFFN	Mon, Jul 22, 2019	13.77	13.88	13.59	13.72
5088	NASDAQ	CFFN	Fri, Jul 19, 2019	13.75	13.88	13.69	13.77
5087	NASDAQ	CFFN	Thu, Jul 18, 2019	13.78	13.90	13.77	13.82
5086	NASDAQ	CFFN	Wed, Jul 17, 2019	13.62	13.81	13.58	13.77
5085	NASDAQ	CFFN	Tue, Jul 16, 2019	13.70	13.73	13.60	13.65
5084	NASDAQ	CFFN	Mon, Jul 15, 2019	13.80	13.80	13.66	13.70
5083	NASDAQ	CFFN	Fri, Jul 12, 2019	13.78	13.87	13.68	13.78
5082	NASDAQ	CFFN	Thu, Jul 11, 2019	13.71	13.76	13.61	13.75
5081	NASDAQ	CFFN	Wed, Jul 10, 2019	13.70	13.75	13.62	13.68
5080	NASDAQ	CFFN	Tue, Jul 9, 2019	13.66	13.71	13.57	13.69
5079	NASDAQ	CFFN	Mon, Jul 8, 2019	13.82	13.92	13.63	13.68
5078	NASDAQ	CFFN	Fri, Jul 5, 2019	13.64	13.85	13.59	13.82
5077	NASDAQ	CFFN	Wed, Jul 3, 2019	13.49	13.68	13.48	13.64
5076	NASDAQ	CFFN	Tue, Jul 2, 2019	13.60	13.71	13.34	13.43
5075	NASDAQ	CFFN	Mon, Jul 1, 2019	13.82	13.87	13.52	13.60
5074	NASDAQ	CFFN	Fri, Jun 28, 2019	13.70	13.86	13.67	13.77
5073	NASDAQ	CFFN	Thu, Jun 27, 2019	13.31	13.59	13.31	13.59
5072	NASDAQ	CFFN	Wed, Jun 26, 2019	13.42	13.53	13.27	13.28
5071	NASDAQ	CFFN	Tue, Jun 25, 2019	13.26	13.52	13.23	13.39
5070	NASDAQ	CFFN	Mon, Jun 24, 2019	13.29	13.39	13.24	13.25
5069	NASDAQ	CFFN	Fri, Jun 21, 2019	13.52	13.59	13.02	13.27
5068	NASDAQ	CFFN	Thu, Jun 20, 2019	13.47	13.62	13.39	13.60
5067	NASDAQ	CFFN	Wed, Jun 19, 2019	13.45	13.56	13.43	13.44
5066	NASDAQ	CFFN	Tue, Jun 18, 2019	13.46	13.63	13.43	13.45
5065	NASDAQ	CFFN	Mon, Jun 17, 2019	13.52	13.57	13.40	13.45
5064	NASDAQ	CFFN	Fri, Jun 14, 2019	13.55	13.64	13.50	13.51
5063	NASDAQ	CFFN	Thu, Jun 13, 2019	13.65	13.67	13.53	13.57
5062	NASDAQ	CFFN	Wed, Jun 12, 2019	13.77	13.83	13.70	13.77
5061	NASDAQ	CFFN	Tue, Jun 11, 2019	13.64	13.79	13.62	13.78
5060	NASDAQ	CFFN	Mon, Jun 10, 2019	13.64	13.75	13.54	13.60
5059	NASDAQ	CFFN	Fri, Jun 7, 2019	13.71	13.71	13.58	13.61
5058	NASDAQ	CFFN	Thu, Jun 6, 2019	13.68	13.72	13.51	13.71
5057	NASDAQ	CFFN	Wed, Jun 5, 2019	13.69	13.72	13.51	13.70
5056	NASDAQ	CFFN	Tue, Jun 4, 2019	13.40	13.70	13.33	13.69
5055	NASDAQ	CFFN	Mon, Jun 3, 2019	13.28	13.39	13.19	13.29
5054	NASDAQ	CFFN	Fri, May 31, 2019	13.11	13.28	13.11	13.28
5053	NASDAQ	CFFN	Thu, May 30, 2019	13.41	13.45	13.07	13.20
5052	NASDAQ	CFFN	Wed, May 29, 2019	13.39	13.45	13.32	13.41
5051	NASDAQ	CFFN	Tue, May 28, 2019	13.41	13.51	13.33	13.42
5050	NASDAQ	CFFN	Fri, May 24, 2019	13.39	13.47	13.36	13.42
5049	NASDAQ	CFFN	Thu, May 23, 2019	13.50	13.57	13.27	13.35
5048	NASDAQ	CFFN	Wed, May 22, 2019	13.52	13.60	13.47	13.54
5047	NASDAQ	CFFN	Tue, May 21, 2019	13.73	13.75	13.52	13.56
5046	NASDAQ	CFFN	Mon, May 20, 2019	13.43	13.75	13.41	13.68
5045	NASDAQ	CFFN	Fri, May 17, 2019	13.43	13.58	13.41	13.44
5044	NASDAQ	CFFN	Thu, May 16, 2019	13.52	13.67	13.46	13.54
5043	NASDAQ	CFFN	Wed, May 15, 2019	13.52	13.54	13.34	13.49
5042	NASDAQ	CFFN	Tue, May 14, 2019	13.58	13.65	13.49	13.60
5041	NASDAQ	CFFN	Mon, May 13, 2019	13.76	13.79	13.57	13.62
5040	NASDAQ	CFFN	Fri, May 10, 2019	13.85	13.92	13.72	13.88
5039	NASDAQ	CFFN	Thu, May 9, 2019	13.82	13.94	13.78	13.91
5038	NASDAQ	CFFN	Wed, May 8, 2019	13.81	13.92	13.71	13.87
5037	NASDAQ	CFFN	Tue, May 7, 2019	13.87	13.93	13.73	13.82
5036	NASDAQ	CFFN	Mon, May 6, 2019	13.89	14.01	13.71	13.96
5035	NASDAQ	CFFN	Fri, May 3, 2019	13.90	14.08	13.90	13.99
5034	NASDAQ	CFFN	Thu, May 2, 2019	13.86	13.97	13.76	13.92
5033	NASDAQ	CFFN	Wed, May 1, 2019	13.76	13.97	13.68	13.94
5032	NASDAQ	CFFN	Tue, Apr 30, 2019	13.88	13.88	13.57	13.80
5031	NASDAQ	CFFN	Mon, Apr 29, 2019	13.64	13.89	13.50	13.80
5030	NASDAQ	CFFN	Fri, Apr 26, 2019	13.31	13.70	13.30	13.69
5029	NASDAQ	CFFN	Thu, Apr 25, 2019	13.46	13.46	13.29	13.30
5028	NASDAQ	CFFN	Wed, Apr 24, 2019	13.44	13.51	13.36	13.48
5027	NASDAQ	CFFN	Tue, Apr 23, 2019	13.31	13.55	13.23	13.48
5026	NASDAQ	CFFN	Mon, Apr 22, 2019	13.52	13.53	13.25	13.31
5025	NASDAQ	CFFN	Thu, Apr 18, 2019	13.60	13.68	13.52	13.52
5024	NASDAQ	CFFN	Wed, Apr 17, 2019	13.61	13.68	13.55	13.66
5023	NASDAQ	CFFN	Tue, Apr 16, 2019	13.45	13.64	13.44	13.63
5022	NASDAQ	CFFN	Mon, Apr 15, 2019	13.51	13.51	13.36	13.45
5021	NASDAQ	CFFN	Fri, Apr 12, 2019	13.55	13.61	13.43	13.47
5020	NASDAQ	CFFN	Thu, Apr 11, 2019	13.68	13.69	13.46	13.48
5019	NASDAQ	CFFN	Wed, Apr 10, 2019	13.44	13.63	13.39	13.63
5018	NASDAQ	CFFN	Tue, Apr 9, 2019	13.59	13.59	13.42	13.43
5017	NASDAQ	CFFN	Mon, Apr 8, 2019	13.49	13.62	13.46	13.61
5016	NASDAQ	CFFN	Fri, Apr 5, 2019	13.52	13.59	13.45	13.54
5015	NASDAQ	CFFN	Thu, Apr 4, 2019	13.40	13.52	13.36	13.52
5014	NASDAQ	CFFN	Wed, Apr 3, 2019	13.50	13.50	13.36	13.39
5013	NASDAQ	CFFN	Tue, Apr 2, 2019	13.48	13.49	13.36	13.40
5012	NASDAQ	CFFN	Mon, Apr 1, 2019	13.44	13.53	13.37	13.49
5011	NASDAQ	CFFN	Fri, Mar 29, 2019	13.52	13.52	13.24	13.35
5010	NASDAQ	CFFN	Thu, Mar 28, 2019	13.32	13.44	13.28	13.42
5009	NASDAQ	CFFN	Wed, Mar 27, 2019	13.19	13.37	13.10	13.31
5008	NASDAQ	CFFN	Tue, Mar 26, 2019	12.89	13.21	12.78	13.19
5007	NASDAQ	CFFN	Mon, Mar 25, 2019	12.57	12.91	12.57	12.84
5006	NASDAQ	CFFN	Fri, Mar 22, 2019	12.73	12.80	12.46	12.58
5005	NASDAQ	CFFN	Thu, Mar 21, 2019	12.76	12.99	12.75	12.82
5004	NASDAQ	CFFN	Wed, Mar 20, 2019	12.93	13.05	12.79	12.79
5003	NASDAQ	CFFN	Tue, Mar 19, 2019	13.16	13.18	12.89	12.93
5002	NASDAQ	CFFN	Mon, Mar 18, 2019	12.87	13.15	12.83	13.10
5001	NASDAQ	CFFN	Fri, Mar 15, 2019	13.09	13.10	12.76	12.86
5000	NASDAQ	CFFN	Thu, Mar 14, 2019	13.19	13.20	13.06	13.11
4999	NASDAQ	CFFN	Wed, Mar 13, 2019	13.18	13.21	13.13	13.16
4998	NASDAQ	CFFN	Tue, Mar 12, 2019	13.18	13.22	13.08	13.15
4997	NASDAQ	CFFN	Mon, Mar 11, 2019	13.01	13.22	13.00	13.18
4996	NASDAQ	CFFN	Fri, Mar 8, 2019	12.96	13.08	12.96	13.02
4995	NASDAQ	CFFN	Thu, Mar 7, 2019	13.08	13.11	12.91	13.00
4994	NASDAQ	CFFN	Wed, Mar 6, 2019	13.43	13.47	13.06	13.09
4993	NASDAQ	CFFN	Tue, Mar 5, 2019	13.46	13.48	13.30	13.44
4992	NASDAQ	CFFN	Mon, Mar 4, 2019	13.42	13.52	13.39	13.48
4991	NASDAQ	CFFN	Fri, Mar 1, 2019	13.45	13.46	13.30	13.44
4990	NASDAQ	CFFN	Thu, Feb 28, 2019	13.31	13.44	13.25	13.37
4989	NASDAQ	CFFN	Wed, Feb 27, 2019	13.14	13.32	13.11	13.31
4988	NASDAQ	CFFN	Tue, Feb 26, 2019	13.33	13.35	13.14	13.15
4987	NASDAQ	CFFN	Mon, Feb 25, 2019	13.50	13.56	13.32	13.34
4986	NASDAQ	CFFN	Fri, Feb 22, 2019	13.50	13.55	13.37	13.50
4985	NASDAQ	CFFN	Thu, Feb 21, 2019	13.49	13.50	13.37	13.49
4984	NASDAQ	CFFN	Wed, Feb 20, 2019	13.29	13.52	13.26	13.50
4983	NASDAQ	CFFN	Tue, Feb 19, 2019	13.16	13.34	13.01	13.30
4982	NASDAQ	CFFN	Fri, Feb 15, 2019	13.04	13.25	13.03	13.17
4981	NASDAQ	CFFN	Thu, Feb 14, 2019	13.05	13.13	12.96	12.96
4980	NASDAQ	CFFN	Wed, Feb 13, 2019	13.07	13.13	12.99	13.12
4979	NASDAQ	CFFN	Tue, Feb 12, 2019	12.95	13.05	12.95	13.05
4978	NASDAQ	CFFN	Mon, Feb 11, 2019	12.85	12.92	12.78	12.90
4977	NASDAQ	CFFN	Fri, Feb 8, 2019	12.88	12.95	12.76	12.86
4976	NASDAQ	CFFN	Thu, Feb 7, 2019	12.93	13.03	12.82	12.92
4975	NASDAQ	CFFN	Wed, Feb 6, 2019	13.02	13.06	12.92	12.92
4974	NASDAQ	CFFN	Tue, Feb 5, 2019	12.97	13.03	12.84	13.02
4973	NASDAQ	CFFN	Mon, Feb 4, 2019	12.80	12.93	12.67	12.92
4972	NASDAQ	CFFN	Fri, Feb 1, 2019	12.89	13.01	12.68	12.83
4971	NASDAQ	CFFN	Thu, Jan 31, 2019	12.92	12.92	12.61	12.87
4970	NASDAQ	CFFN	Wed, Jan 30, 2019	13.42	13.46	12.88	13.01
4969	NASDAQ	CFFN	Tue, Jan 29, 2019	13.66	13.68	13.16	13.43
4968	NASDAQ	CFFN	Mon, Jan 28, 2019	13.62	13.70	13.45	13.67
4967	NASDAQ	CFFN	Fri, Jan 25, 2019	13.68	13.75	13.62	13.71
4966	NASDAQ	CFFN	Thu, Jan 24, 2019	13.69	13.73	13.49	13.60
4965	NASDAQ	CFFN	Wed, Jan 23, 2019	13.67	13.81	13.65	13.73
4964	NASDAQ	CFFN	Tue, Jan 22, 2019	13.55	13.70	13.50	13.68
4963	NASDAQ	CFFN	Fri, Jan 18, 2019	13.56	13.69	13.54	13.64
4962	NASDAQ	CFFN	Thu, Jan 17, 2019	13.41	13.58	13.41	13.57
4961	NASDAQ	CFFN	Wed, Jan 16, 2019	13.43	13.52	13.41	13.47
4960	NASDAQ	CFFN	Tue, Jan 15, 2019	13.34	13.39	13.20	13.39
4959	NASDAQ	CFFN	Mon, Jan 14, 2019	13.45	13.54	13.33	13.34
4958	NASDAQ	CFFN	Fri, Jan 11, 2019	13.49	13.60	13.47	13.50
4957	NASDAQ	CFFN	Thu, Jan 10, 2019	13.45	13.60	13.36	13.57
4956	NASDAQ	CFFN	Wed, Jan 9, 2019	13.71	13.73	13.47	13.50
4955	NASDAQ	CFFN	Tue, Jan 8, 2019	13.48	13.71	13.37	13.69
4954	NASDAQ	CFFN	Mon, Jan 7, 2019	13.43	13.55	13.37	13.42
4953	NASDAQ	CFFN	Fri, Jan 4, 2019	13.24	13.58	13.20	13.48
4952	NASDAQ	CFFN	Thu, Jan 3, 2019	13.02	13.34	13.00	13.14
4951	NASDAQ	CFFN	Wed, Jan 2, 2019	12.68	13.08	12.66	13.07
4950	NASDAQ	CFFN	Mon, Dec 31, 2018	12.84	12.87	12.55	12.77
4949	NASDAQ	CFFN	Fri, Dec 28, 2018	12.56	13.01	12.56	12.78
4948	NASDAQ	CFFN	Thu, Dec 27, 2018	12.46	12.59	12.30	12.57
4947	NASDAQ	CFFN	Wed, Dec 26, 2018	12.31	12.60	12.17	12.59
4946	NASDAQ	CFFN	Mon, Dec 24, 2018	12.46	12.63	12.31	12.31
4945	NASDAQ	CFFN	Fri, Dec 21, 2018	12.69	12.76	12.48	12.52
4944	NASDAQ	CFFN	Thu, Dec 20, 2018	12.89	12.97	12.66	12.69
4943	NASDAQ	CFFN	Wed, Dec 19, 2018	13.22	13.24	12.87	12.89
4942	NASDAQ	CFFN	Tue, Dec 18, 2018	13.23	13.35	13.05	13.16
4941	NASDAQ	CFFN	Mon, Dec 17, 2018	13.14	13.33	13.08	13.10
4940	NASDAQ	CFFN	Fri, Dec 14, 2018	13.12	13.48	13.12	13.17
4939	NASDAQ	CFFN	Thu, Dec 13, 2018	13.34	13.46	13.13	13.17
4938	NASDAQ	CFFN	Wed, Dec 12, 2018	13.33	13.45	13.13	13.34
4937	NASDAQ	CFFN	Tue, Dec 11, 2018	13.25	13.46	13.16	13.21
4936	NASDAQ	CFFN	Mon, Dec 10, 2018	13.21	13.27	13.01	13.18
4935	NASDAQ	CFFN	Fri, Dec 7, 2018	13.25	13.35	13.07	13.22
4934	NASDAQ	CFFN	Thu, Dec 6, 2018	13.14	13.37	13.03	13.27
4933	NASDAQ	CFFN	Tue, Dec 4, 2018	13.95	13.99	13.30	13.33
4932	NASDAQ	CFFN	Mon, Dec 3, 2018	14.15	14.15	13.80	13.98
4931	NASDAQ	CFFN	Fri, Nov 30, 2018	13.84	14.12	13.80	14.04
4930	NASDAQ	CFFN	Thu, Nov 29, 2018	13.72	13.88	13.72	13.83
4929	NASDAQ	CFFN	Wed, Nov 28, 2018	13.51	13.82	13.32	13.80
4928	NASDAQ	CFFN	Tue, Nov 27, 2018	13.37	13.45	13.27	13.40
4927	NASDAQ	CFFN	Mon, Nov 26, 2018	13.43	13.51	13.36	13.40
4926	NASDAQ	CFFN	Fri, Nov 23, 2018	13.17	13.43	13.17	13.36
4925	NASDAQ	CFFN	Wed, Nov 21, 2018	13.23	13.40	13.12	13.25
4924	NASDAQ	CFFN	Tue, Nov 20, 2018	13.29	13.33	13.07	13.22
4923	NASDAQ	CFFN	Mon, Nov 19, 2018	13.10	13.34	12.95	13.33
4922	NASDAQ	CFFN	Fri, Nov 16, 2018	12.80	13.12	12.79	13.10
4921	NASDAQ	CFFN	Thu, Nov 15, 2018	12.47	12.94	12.42	12.85
4920	NASDAQ	CFFN	Wed, Nov 14, 2018	12.89	12.98	12.64	12.85
4919	NASDAQ	CFFN	Tue, Nov 13, 2018	12.78	13.05	12.78	12.83
4918	NASDAQ	CFFN	Mon, Nov 12, 2018	12.80	12.85	12.70	12.75
4917	NASDAQ	CFFN	Fri, Nov 9, 2018	12.83	12.90	12.42	12.79
4916	NASDAQ	CFFN	Thu, Nov 8, 2018	12.77	12.88	12.75	12.88
4915	NASDAQ	CFFN	Wed, Nov 7, 2018	12.76	12.81	12.55	12.78
4914	NASDAQ	CFFN	Tue, Nov 6, 2018	12.52	12.76	12.48	12.75
4913	NASDAQ	CFFN	Mon, Nov 5, 2018	12.46	12.61	12.44	12.52
4912	NASDAQ	CFFN	Fri, Nov 2, 2018	12.43	12.58	12.36	12.47
4911	NASDAQ	CFFN	Thu, Nov 1, 2018	12.38	12.45	12.26	12.38
4910	NASDAQ	CFFN	Wed, Oct 31, 2018	12.55	12.62	12.38	12.41
4909	NASDAQ	CFFN	Tue, Oct 30, 2018	12.20	12.48	12.20	12.46
4908	NASDAQ	CFFN	Mon, Oct 29, 2018	12.27	12.50	12.10	12.21
4907	NASDAQ	CFFN	Fri, Oct 26, 2018	11.96	12.48	11.80	12.26
4906	NASDAQ	CFFN	Thu, Oct 25, 2018	12.05	12.41	12.05	12.36
4905	NASDAQ	CFFN	Wed, Oct 24, 2018	12.21	12.21	11.93	12.01
4904	NASDAQ	CFFN	Tue, Oct 23, 2018	12.10	12.32	12.04	12.21
4903	NASDAQ	CFFN	Mon, Oct 22, 2018	12.36	12.43	12.13	12.24
4902	NASDAQ	CFFN	Fri, Oct 19, 2018	12.24	12.36	12.10	12.33
4901	NASDAQ	CFFN	Thu, Oct 18, 2018	12.39	12.53	12.25	12.28
4900	NASDAQ	CFFN	Wed, Oct 17, 2018	12.42	12.51	12.27	12.40
4899	NASDAQ	CFFN	Tue, Oct 16, 2018	12.40	12.46	12.21	12.44
4898	NASDAQ	CFFN	Mon, Oct 15, 2018	12.25	12.42	12.16	12.37
4897	NASDAQ	CFFN	Fri, Oct 12, 2018	12.65	12.65	12.04	12.24
4896	NASDAQ	CFFN	Thu, Oct 11, 2018	12.89	12.96	12.54	12.55
4895	NASDAQ	CFFN	Wed, Oct 10, 2018	13.01	13.20	12.93	12.94
4894	NASDAQ	CFFN	Tue, Oct 9, 2018	13.00	13.09	12.98	13.04
4893	NASDAQ	CFFN	Mon, Oct 8, 2018	12.80	13.05	12.77	13.04
4892	NASDAQ	CFFN	Fri, Oct 5, 2018	12.87	12.89	12.71	12.79
4891	NASDAQ	CFFN	Thu, Oct 4, 2018	12.80	12.92	12.74	12.83
4890	NASDAQ	CFFN	Wed, Oct 3, 2018	12.56	12.84	12.52	12.80
4889	NASDAQ	CFFN	Tue, Oct 2, 2018	12.61	12.70	12.46	12.54
4888	NASDAQ	CFFN	Mon, Oct 1, 2018	12.77	12.79	12.61	12.63
4887	NASDAQ	CFFN	Fri, Sep 28, 2018	12.66	12.78	12.64	12.74
4886	NASDAQ	CFFN	Thu, Sep 27, 2018	12.78	12.81	12.64	12.67
4885	NASDAQ	CFFN	Wed, Sep 26, 2018	12.93	12.99	12.76	12.78
4884	NASDAQ	CFFN	Tue, Sep 25, 2018	12.88	12.96	12.79	12.87
4883	NASDAQ	CFFN	Mon, Sep 24, 2018	12.97	13.02	12.78	12.82
4882	NASDAQ	CFFN	Fri, Sep 21, 2018	13.04	13.15	12.88	12.97
4881	NASDAQ	CFFN	Thu, Sep 20, 2018	13.04	13.14	12.98	13.06
4880	NASDAQ	CFFN	Wed, Sep 19, 2018	13.01	13.13	12.98	13.00
4879	NASDAQ	CFFN	Tue, Sep 18, 2018	13.06	13.24	12.99	12.99
4878	NASDAQ	CFFN	Mon, Sep 17, 2018	13.19	13.19	13.04	13.08
4877	NASDAQ	CFFN	Fri, Sep 14, 2018	13.03	13.22	13.03	13.17
4876	NASDAQ	CFFN	Thu, Sep 13, 2018	13.13	13.15	13.02	13.06
4875	NASDAQ	CFFN	Wed, Sep 12, 2018	13.18	13.18	13.03	13.10
4874	NASDAQ	CFFN	Tue, Sep 11, 2018	13.25	13.28	13.19	13.21
4873	NASDAQ	CFFN	Mon, Sep 10, 2018	13.32	13.37	13.23	13.25
4872	NASDAQ	CFFN	Fri, Sep 7, 2018	13.28	13.31	13.19	13.30
4871	NASDAQ	CFFN	Thu, Sep 6, 2018	13.33	13.37	13.28	13.29
4870	NASDAQ	CFFN	Wed, Sep 5, 2018	13.22	13.38	13.22	13.32
4869	NASDAQ	CFFN	Tue, Sep 4, 2018	13.18	13.34	13.16	13.21
4868	NASDAQ	CFFN	Fri, Aug 31, 2018	13.16	13.24	13.12	13.21
4867	NASDAQ	CFFN	Thu, Aug 30, 2018	13.19	13.27	13.12	13.16
4866	NASDAQ	CFFN	Wed, Aug 29, 2018	13.31	13.31	13.18	13.23
4865	NASDAQ	CFFN	Tue, Aug 28, 2018	13.48	13.50	13.25	13.28
4864	NASDAQ	CFFN	Mon, Aug 27, 2018	13.48	13.51	13.37	13.45
4863	NASDAQ	CFFN	Fri, Aug 24, 2018	13.50	13.52	13.43	13.47
4862	NASDAQ	CFFN	Thu, Aug 23, 2018	13.41	13.46	13.38	13.44
4861	NASDAQ	CFFN	Wed, Aug 22, 2018	13.44	13.44	13.35	13.43
4860	NASDAQ	CFFN	Tue, Aug 21, 2018	13.42	13.59	13.41	13.47
4859	NASDAQ	CFFN	Mon, Aug 20, 2018	13.40	13.45	13.31	13.40
4858	NASDAQ	CFFN	Fri, Aug 17, 2018	13.34	13.41	13.33	13.38
4857	NASDAQ	CFFN	Thu, Aug 16, 2018	13.27	13.41	13.27	13.38
4856	NASDAQ	CFFN	Wed, Aug 15, 2018	13.32	13.41	13.22	13.23
4855	NASDAQ	CFFN	Tue, Aug 14, 2018	13.21	13.40	13.21	13.38
4854	NASDAQ	CFFN	Mon, Aug 13, 2018	13.17	13.25	13.12	13.20
4853	NASDAQ	CFFN	Fri, Aug 10, 2018	13.11	13.20	13.05	13.15
4852	NASDAQ	CFFN	Thu, Aug 9, 2018	13.13	13.16	13.07	13.15
4851	NASDAQ	CFFN	Wed, Aug 8, 2018	13.01	13.14	12.92	13.11
4850	NASDAQ	CFFN	Tue, Aug 7, 2018	13.00	13.06	12.93	13.00
4849	NASDAQ	CFFN	Mon, Aug 6, 2018	13.11	13.13	12.98	13.04
4848	NASDAQ	CFFN	Fri, Aug 3, 2018	13.20	13.33	13.07	13.12
4847	NASDAQ	CFFN	Thu, Aug 2, 2018	12.98	13.16	12.94	13.15
4846	NASDAQ	CFFN	Wed, Aug 1, 2018	13.06	13.15	13.02	13.10
4845	NASDAQ	CFFN	Tue, Jul 31, 2018	13.05	13.09	12.95	13.07
4844	NASDAQ	CFFN	Mon, Jul 30, 2018	13.00	13.22	13.00	13.03
4843	NASDAQ	CFFN	Fri, Jul 27, 2018	13.17	13.20	13.00	13.07
4842	NASDAQ	CFFN	Thu, Jul 26, 2018	13.10	13.30	13.10	13.20
4841	NASDAQ	CFFN	Wed, Jul 25, 2018	13.19	13.19	13.03	13.11
4840	NASDAQ	CFFN	Tue, Jul 24, 2018	13.24	13.26	13.15	13.18
4839	NASDAQ	CFFN	Mon, Jul 23, 2018	13.17	13.28	13.15	13.25
4838	NASDAQ	CFFN	Fri, Jul 20, 2018	13.06	13.22	13.05	13.20
4837	NASDAQ	CFFN	Thu, Jul 19, 2018	13.03	13.15	12.93	13.08
4836	NASDAQ	CFFN	Wed, Jul 18, 2018	13.00	13.09	12.97	13.05
4835	NASDAQ	CFFN	Tue, Jul 17, 2018	13.04	13.15	13.01	13.02
4834	NASDAQ	CFFN	Mon, Jul 16, 2018	12.92	13.08	12.92	13.05
4833	NASDAQ	CFFN	Fri, Jul 13, 2018	13.12	13.12	12.89	12.93
4832	NASDAQ	CFFN	Thu, Jul 12, 2018	13.29	13.29	13.06	13.12
4831	NASDAQ	CFFN	Wed, Jul 11, 2018	13.16	13.32	13.16	13.25
4830	NASDAQ	CFFN	Tue, Jul 10, 2018	13.47	13.47	13.18	13.29
4829	NASDAQ	CFFN	Mon, Jul 9, 2018	13.40	13.44	13.37	13.43
4828	NASDAQ	CFFN	Fri, Jul 6, 2018	13.32	13.38	13.26	13.36
4827	NASDAQ	CFFN	Thu, Jul 5, 2018	13.28	13.34	13.19	13.31
4826	NASDAQ	CFFN	Tue, Jul 3, 2018	13.25	13.29	13.19	13.21
4825	NASDAQ	CFFN	Mon, Jul 2, 2018	13.12	13.21	13.09	13.20
4824	NASDAQ	CFFN	Fri, Jun 29, 2018	13.25	13.32	13.11	13.16
4823	NASDAQ	CFFN	Thu, Jun 28, 2018	13.21	13.32	13.15	13.16
4822	NASDAQ	CFFN	Wed, Jun 27, 2018	13.54	13.56	13.21	13.22
4821	NASDAQ	CFFN	Tue, Jun 26, 2018	13.50	13.54	13.16	13.53
4820	NASDAQ	CFFN	Mon, Jun 25, 2018	13.52	13.57	13.36	13.51
4819	NASDAQ	CFFN	Fri, Jun 22, 2018	13.67	13.68	13.44	13.53
4818	NASDAQ	CFFN	Thu, Jun 21, 2018	13.64	13.65	13.50	13.60
4817	NASDAQ	CFFN	Wed, Jun 20, 2018	13.57	13.67	13.53	13.65
4816	NASDAQ	CFFN	Tue, Jun 19, 2018	13.31	13.57	13.31	13.55
4815	NASDAQ	CFFN	Mon, Jun 18, 2018	13.27	13.40	13.23	13.38
4814	NASDAQ	CFFN	Fri, Jun 15, 2018	13.16	13.35	13.07	13.33
4813	NASDAQ	CFFN	Thu, Jun 14, 2018	13.16	13.19	13.00	13.17
4812	NASDAQ	CFFN	Wed, Jun 13, 2018	13.34	13.42	13.24	13.35
4811	NASDAQ	CFFN	Tue, Jun 12, 2018	13.49	13.52	13.30	13.35
4810	NASDAQ	CFFN	Mon, Jun 11, 2018	13.51	13.57	13.42	13.49
4809	NASDAQ	CFFN	Fri, Jun 8, 2018	13.50	13.54	13.44	13.51
4808	NASDAQ	CFFN	Thu, Jun 7, 2018	13.55	13.55	13.46	13.50
4807	NASDAQ	CFFN	Wed, Jun 6, 2018	13.38	13.51	13.36	13.51
4806	NASDAQ	CFFN	Tue, Jun 5, 2018	13.39	13.39	13.20	13.36
4805	NASDAQ	CFFN	Mon, Jun 4, 2018	13.28	13.36	13.26	13.35
4804	NASDAQ	CFFN	Fri, Jun 1, 2018	13.20	13.29	13.19	13.24
4803	NASDAQ	CFFN	Thu, May 31, 2018	13.17	13.25	13.09	13.14
4802	NASDAQ	CFFN	Wed, May 30, 2018	13.05	13.21	13.05	13.18
4801	NASDAQ	CFFN	Tue, May 29, 2018	13.00	13.08	12.89	12.99
4800	NASDAQ	CFFN	Fri, May 25, 2018	13.10	13.11	12.98	13.04
4799	NASDAQ	CFFN	Thu, May 24, 2018	13.14	13.14	12.92	13.08
4798	NASDAQ	CFFN	Wed, May 23, 2018	13.10	13.18	13.09	13.15
4797	NASDAQ	CFFN	Tue, May 22, 2018	13.16	13.24	13.13	13.15
4796	NASDAQ	CFFN	Mon, May 21, 2018	13.12	13.18	13.09	13.14
4795	NASDAQ	CFFN	Fri, May 18, 2018	13.15	13.15	13.08	13.10
4794	NASDAQ	CFFN	Thu, May 17, 2018	13.00	13.12	13.00	13.10
4793	NASDAQ	CFFN	Wed, May 16, 2018	12.95	13.11	12.91	13.03
4792	NASDAQ	CFFN	Tue, May 15, 2018	12.76	12.98	12.76	12.93
4791	NASDAQ	CFFN	Mon, May 14, 2018	12.90	12.94	12.78	12.80
4790	NASDAQ	CFFN	Fri, May 11, 2018	12.94	12.98	12.84	12.86
4789	NASDAQ	CFFN	Thu, May 10, 2018	12.92	12.97	12.84	12.91
4788	NASDAQ	CFFN	Wed, May 9, 2018	12.85	12.98	12.81	12.92
4787	NASDAQ	CFFN	Tue, May 8, 2018	12.76	12.86	12.72	12.82
4786	NASDAQ	CFFN	Mon, May 7, 2018	12.72	12.77	12.63	12.69
4785	NASDAQ	CFFN	Fri, May 4, 2018	12.63	12.83	12.58	12.72
4784	NASDAQ	CFFN	Thu, May 3, 2018	12.56	12.65	12.45	12.62
4783	NASDAQ	CFFN	Wed, May 2, 2018	12.50	12.69	12.45	12.60
4782	NASDAQ	CFFN	Tue, May 1, 2018	12.44	12.57	12.27	12.53
4781	NASDAQ	CFFN	Mon, Apr 30, 2018	12.61	12.63	12.42	12.47
4780	NASDAQ	CFFN	Fri, Apr 27, 2018	12.65	12.70	12.58	12.64
4779	NASDAQ	CFFN	Thu, Apr 26, 2018	12.73	12.73	12.56	12.63
4778	NASDAQ	CFFN	Wed, Apr 25, 2018	12.78	12.79	12.43	12.73
4777	NASDAQ	CFFN	Tue, Apr 24, 2018	12.70	12.83	12.62	12.78
4776	NASDAQ	CFFN	Mon, Apr 23, 2018	12.63	12.66	12.56	12.63
4775	NASDAQ	CFFN	Fri, Apr 20, 2018	12.52	12.66	12.52	12.58
4774	NASDAQ	CFFN	Thu, Apr 19, 2018	12.48	12.60	12.43	12.57
4773	NASDAQ	CFFN	Wed, Apr 18, 2018	12.58	12.62	12.46	12.47
4772	NASDAQ	CFFN	Tue, Apr 17, 2018	12.71	12.71	12.50	12.54
4771	NASDAQ	CFFN	Mon, Apr 16, 2018	12.60	12.74	12.60	12.66
4770	NASDAQ	CFFN	Fri, Apr 13, 2018	12.72	12.72	12.56	12.60
4769	NASDAQ	CFFN	Thu, Apr 12, 2018	12.54	12.70	12.51	12.67
4768	NASDAQ	CFFN	Wed, Apr 11, 2018	12.47	12.51	12.41	12.50
4767	NASDAQ	CFFN	Tue, Apr 10, 2018	12.42	12.58	12.37	12.53
4766	NASDAQ	CFFN	Mon, Apr 9, 2018	12.40	12.51	12.31	12.31
4765	NASDAQ	CFFN	Fri, Apr 6, 2018	12.46	12.52	12.27	12.35
4764	NASDAQ	CFFN	Thu, Apr 5, 2018	12.53	12.56	12.43	12.51
4763	NASDAQ	CFFN	Wed, Apr 4, 2018	12.22	12.49	12.21	12.46
4762	NASDAQ	CFFN	Tue, Apr 3, 2018	12.30	12.44	12.23	12.34
4761	NASDAQ	CFFN	Mon, Apr 2, 2018	12.35	12.45	12.19	12.27
4760	NASDAQ	CFFN	Thu, Mar 29, 2018	12.46	12.49	12.35	12.35
4759	NASDAQ	CFFN	Wed, Mar 28, 2018	12.30	12.47	12.28	12.41
4758	NASDAQ	CFFN	Tue, Mar 27, 2018	12.51	12.51	12.25	12.27
4757	NASDAQ	CFFN	Mon, Mar 26, 2018	12.41	12.50	12.30	12.48
4756	NASDAQ	CFFN	Fri, Mar 23, 2018	12.62	12.66	12.27	12.27
4755	NASDAQ	CFFN	Thu, Mar 22, 2018	12.73	12.86	12.59	12.60
4754	NASDAQ	CFFN	Wed, Mar 21, 2018	12.77	12.86	12.72	12.80
4753	NASDAQ	CFFN	Tue, Mar 20, 2018	12.90	12.94	12.76	12.77
4752	NASDAQ	CFFN	Mon, Mar 19, 2018	12.90	12.92	12.76	12.89
4751	NASDAQ	CFFN	Fri, Mar 16, 2018	12.90	13.03	12.88	12.91
4750	NASDAQ	CFFN	Thu, Mar 15, 2018	12.88	12.95	12.82	12.90
4749	NASDAQ	CFFN	Wed, Mar 14, 2018	13.05	13.05	12.84	12.85
4748	NASDAQ	CFFN	Tue, Mar 13, 2018	12.99	13.07	12.97	12.99
4747	NASDAQ	CFFN	Mon, Mar 12, 2018	13.04	13.07	12.93	12.99
4746	NASDAQ	CFFN	Fri, Mar 9, 2018	12.95	13.07	12.90	13.05
4745	NASDAQ	CFFN	Thu, Mar 8, 2018	13.02	13.03	12.85	12.90
4744	NASDAQ	CFFN	Wed, Mar 7, 2018	12.78	13.08	12.76	13.01
4743	NASDAQ	CFFN	Tue, Mar 6, 2018	12.78	12.86	12.66	12.83
4742	NASDAQ	CFFN	Mon, Mar 5, 2018	12.60	12.80	12.55	12.72
4741	NASDAQ	CFFN	Fri, Mar 2, 2018	12.40	12.65	12.36	12.62
4740	NASDAQ	CFFN	Thu, Mar 1, 2018	12.48	12.59	12.41	12.47
4739	NASDAQ	CFFN	Wed, Feb 28, 2018	12.72	12.78	12.48	12.49
4738	NASDAQ	CFFN	Tue, Feb 27, 2018	12.84	13.03	12.70	12.71
4737	NASDAQ	CFFN	Mon, Feb 26, 2018	12.90	12.90	12.76	12.86
4736	NASDAQ	CFFN	Fri, Feb 23, 2018	12.74	12.83	12.70	12.83
4735	NASDAQ	CFFN	Thu, Feb 22, 2018	12.81	12.89	12.69	12.71
4734	NASDAQ	CFFN	Wed, Feb 21, 2018	12.75	12.87	12.75	12.77
4733	NASDAQ	CFFN	Tue, Feb 20, 2018	12.93	13.04	12.74	12.76
4732	NASDAQ	CFFN	Fri, Feb 16, 2018	12.85	13.04	12.85	12.94
4731	NASDAQ	CFFN	Thu, Feb 15, 2018	12.95	12.95	12.84	12.90
4730	NASDAQ	CFFN	Wed, Feb 14, 2018	12.73	12.93	12.73	12.87
4729	NASDAQ	CFFN	Tue, Feb 13, 2018	12.75	12.86	12.74	12.83
4728	NASDAQ	CFFN	Mon, Feb 12, 2018	12.80	12.96	12.71	12.82
4727	NASDAQ	CFFN	Fri, Feb 9, 2018	12.70	12.88	12.57	12.77
4726	NASDAQ	CFFN	Thu, Feb 8, 2018	12.83	12.89	12.57	12.58
4725	NASDAQ	CFFN	Wed, Feb 7, 2018	12.68	12.84	12.68	12.80
4724	NASDAQ	CFFN	Tue, Feb 6, 2018	12.52	12.79	12.36	12.71
4723	NASDAQ	CFFN	Mon, Feb 5, 2018	13.01	13.15	12.65	12.65
4722	NASDAQ	CFFN	Fri, Feb 2, 2018	13.09	13.28	12.98	13.12
4721	NASDAQ	CFFN	Thu, Feb 1, 2018	13.02	13.17	12.85	13.15
4720	NASDAQ	CFFN	Wed, Jan 31, 2018	13.14	13.22	13.05	13.08
4719	NASDAQ	CFFN	Tue, Jan 30, 2018	13.10	13.25	13.06	13.12
4718	NASDAQ	CFFN	Mon, Jan 29, 2018	13.65	13.83	13.15	13.15
4717	NASDAQ	CFFN	Fri, Jan 26, 2018	13.38	13.38	13.15	13.27
4716	NASDAQ	CFFN	Thu, Jan 25, 2018	13.52	13.54	13.30	13.37
4715	NASDAQ	CFFN	Wed, Jan 24, 2018	13.54	13.54	13.37	13.46
4714	NASDAQ	CFFN	Tue, Jan 23, 2018	13.55	13.61	13.44	13.52
4713	NASDAQ	CFFN	Mon, Jan 22, 2018	13.56	13.64	13.50	13.63
4712	NASDAQ	CFFN	Fri, Jan 19, 2018	13.36	13.63	13.36	13.63
4711	NASDAQ	CFFN	Thu, Jan 18, 2018	13.60	13.69	13.36	13.41
4710	NASDAQ	CFFN	Wed, Jan 17, 2018	13.58	13.62	13.47	13.59
4709	NASDAQ	CFFN	Tue, Jan 16, 2018	13.81	13.83	13.50	13.53
4708	NASDAQ	CFFN	Fri, Jan 12, 2018	13.76	13.86	13.69	13.74
4707	NASDAQ	CFFN	Thu, Jan 11, 2018	13.58	13.72	13.56	13.69
4706	NASDAQ	CFFN	Wed, Jan 10, 2018	13.37	13.67	13.37	13.53
4705	NASDAQ	CFFN	Tue, Jan 9, 2018	13.41	13.51	13.36	13.37
4704	NASDAQ	CFFN	Mon, Jan 8, 2018	13.42	13.44	13.29	13.37
4703	NASDAQ	CFFN	Fri, Jan 5, 2018	13.44	13.51	13.36	13.46
4702	NASDAQ	CFFN	Thu, Jan 4, 2018	13.43	13.60	13.39	13.40
4701	NASDAQ	CFFN	Wed, Jan 3, 2018	13.34	13.41	13.22	13.35
4700	NASDAQ	CFFN	Tue, Jan 2, 2018	13.46	13.51	13.29	13.37
4699	NASDAQ	CFFN	Fri, Dec 29, 2017	13.55	13.57	13.40	13.41
4698	NASDAQ	CFFN	Thu, Dec 28, 2017	13.52	13.53	13.44	13.52
4697	NASDAQ	CFFN	Wed, Dec 27, 2017	13.65	13.65	13.50	13.52
4696	NASDAQ	CFFN	Tue, Dec 26, 2017	13.66	13.76	13.64	13.66
4695	NASDAQ	CFFN	Fri, Dec 22, 2017	13.73	13.73	13.62	13.65
4694	NASDAQ	CFFN	Thu, Dec 21, 2017	13.65	13.76	13.61	13.71
4693	NASDAQ	CFFN	Wed, Dec 20, 2017	13.75	13.78	13.60	13.64
4692	NASDAQ	CFFN	Tue, Dec 19, 2017	13.85	13.91	13.64	13.68
4691	NASDAQ	CFFN	Mon, Dec 18, 2017	13.75	13.97	13.75	13.84
4690	NASDAQ	CFFN	Fri, Dec 15, 2017	13.41	13.75	13.41	13.65
4689	NASDAQ	CFFN	Thu, Dec 14, 2017	13.54	13.59	13.30	13.37
4688	NASDAQ	CFFN	Wed, Dec 13, 2017	13.60	13.67	13.49	13.51
4687	NASDAQ	CFFN	Tue, Dec 12, 2017	13.68	13.80	13.58	13.59
4686	NASDAQ	CFFN	Mon, Dec 11, 2017	13.70	13.80	13.61	13.67
4685	NASDAQ	CFFN	Fri, Dec 8, 2017	13.81	13.93	13.41	13.66
4684	NASDAQ	CFFN	Thu, Dec 7, 2017	13.77	13.84	13.63	13.71
4683	NASDAQ	CFFN	Wed, Dec 6, 2017	13.93	13.95	13.79	13.80
4682	NASDAQ	CFFN	Tue, Dec 5, 2017	14.21	14.24	13.94	13.96
4681	NASDAQ	CFFN	Mon, Dec 4, 2017	14.27	14.38	14.13	14.18
4680	NASDAQ	CFFN	Fri, Dec 1, 2017	14.10	14.16	13.60	14.10
4679	NASDAQ	CFFN	Thu, Nov 30, 2017	14.27	14.30	13.91	14.06
4678	NASDAQ	CFFN	Wed, Nov 29, 2017	13.83	14.27	13.76	14.23
4677	NASDAQ	CFFN	Tue, Nov 28, 2017	13.52	13.78	13.48	13.76
4676	NASDAQ	CFFN	Mon, Nov 27, 2017	13.49	13.65	13.49	13.50
4675	NASDAQ	CFFN	Fri, Nov 24, 2017	13.59	13.59	13.46	13.51
4674	NASDAQ	CFFN	Wed, Nov 22, 2017	13.49	13.70	13.46	13.58
4673	NASDAQ	CFFN	Tue, Nov 21, 2017	13.56	13.61	13.40	13.43
4672	NASDAQ	CFFN	Mon, Nov 20, 2017	13.49	13.66	13.39	13.47
4671	NASDAQ	CFFN	Fri, Nov 17, 2017	13.30	13.52	13.30	13.42
4670	NASDAQ	CFFN	Thu, Nov 16, 2017	13.12	13.53	13.03	13.38
4669	NASDAQ	CFFN	Wed, Nov 15, 2017	13.35	13.46	13.24	13.32
4668	NASDAQ	CFFN	Tue, Nov 14, 2017	13.40	13.49	13.36	13.46
4667	NASDAQ	CFFN	Mon, Nov 13, 2017	13.25	13.51	13.19	13.47
4666	NASDAQ	CFFN	Fri, Nov 10, 2017	13.27	13.41	13.25	13.35
4665	NASDAQ	CFFN	Thu, Nov 9, 2017	13.21	13.32	13.14	13.27
4664	NASDAQ	CFFN	Wed, Nov 8, 2017	13.25	13.31	13.15	13.30
4663	NASDAQ	CFFN	Tue, Nov 7, 2017	13.60	13.67	13.31	13.32
4662	NASDAQ	CFFN	Mon, Nov 6, 2017	13.60	13.69	13.58	13.61
4661	NASDAQ	CFFN	Fri, Nov 3, 2017	13.70	13.70	13.56	13.65
4660	NASDAQ	CFFN	Thu, Nov 2, 2017	13.63	13.79	13.56	13.75
4659	NASDAQ	CFFN	Wed, Nov 1, 2017	13.88	13.90	13.64	13.67
4658	NASDAQ	CFFN	Tue, Oct 31, 2017	13.78	13.84	13.63	13.79
4657	NASDAQ	CFFN	Mon, Oct 30, 2017	14.40	14.44	13.66	13.75
4656	NASDAQ	CFFN	Fri, Oct 27, 2017	14.60	14.71	14.34	14.44
4655	NASDAQ	CFFN	Thu, Oct 26, 2017	14.94	15.04	14.92	14.98
4654	NASDAQ	CFFN	Wed, Oct 25, 2017	14.94	14.98	14.74	14.94
4653	NASDAQ	CFFN	Tue, Oct 24, 2017	14.93	15.03	14.91	14.94
4652	NASDAQ	CFFN	Mon, Oct 23, 2017	15.00	15.00	14.84	14.88
4651	NASDAQ	CFFN	Fri, Oct 20, 2017	15.11	15.11	14.94	14.96
4650	NASDAQ	CFFN	Thu, Oct 19, 2017	14.83	14.97	14.83	14.97
4649	NASDAQ	CFFN	Wed, Oct 18, 2017	14.94	14.95	14.86	14.87
4648	NASDAQ	CFFN	Tue, Oct 17, 2017	14.92	14.98	14.79	14.84
4647	NASDAQ	CFFN	Mon, Oct 16, 2017	14.87	15.02	14.81	14.92
4646	NASDAQ	CFFN	Fri, Oct 13, 2017	14.80	14.92	14.59	14.86
4645	NASDAQ	CFFN	Thu, Oct 12, 2017	14.89	14.97	14.80	14.83
4644	NASDAQ	CFFN	Wed, Oct 11, 2017	14.92	14.98	14.83	14.89
4643	NASDAQ	CFFN	Tue, Oct 10, 2017	14.89	14.95	14.82	14.94
4642	NASDAQ	CFFN	Mon, Oct 9, 2017	14.87	14.88	14.74	14.80
4641	NASDAQ	CFFN	Fri, Oct 6, 2017	14.94	14.94	14.77	14.83
4640	NASDAQ	CFFN	Thu, Oct 5, 2017	14.76	14.92	14.74	14.90
4639	NASDAQ	CFFN	Wed, Oct 4, 2017	14.86	14.88	14.74	14.77
4638	NASDAQ	CFFN	Tue, Oct 3, 2017	14.93	14.95	14.72	14.87
4637	NASDAQ	CFFN	Mon, Oct 2, 2017	14.75	14.90	14.66	14.89
4636	NASDAQ	CFFN	Fri, Sep 29, 2017	14.75	14.94	14.70	14.70
4635	NASDAQ	CFFN	Thu, Sep 28, 2017	14.76	14.83	14.58	14.76
4634	NASDAQ	CFFN	Wed, Sep 27, 2017	14.50	14.83	14.39	14.75
4633	NASDAQ	CFFN	Tue, Sep 26, 2017	14.26	14.45	14.26	14.39
4632	NASDAQ	CFFN	Mon, Sep 25, 2017	14.23	14.37	14.21	14.27
4631	NASDAQ	CFFN	Fri, Sep 22, 2017	14.10	14.34	14.08	14.27
4630	NASDAQ	CFFN	Thu, Sep 21, 2017	14.09	14.25	14.07	14.15
4629	NASDAQ	CFFN	Wed, Sep 20, 2017	13.96	14.18	13.92	14.06
4628	NASDAQ	CFFN	Tue, Sep 19, 2017	13.90	13.99	13.84	13.94
4627	NASDAQ	CFFN	Mon, Sep 18, 2017	13.86	13.96	13.79	13.88
4626	NASDAQ	CFFN	Fri, Sep 15, 2017	14.02	14.05	13.74	13.79
4625	NASDAQ	CFFN	Thu, Sep 14, 2017	13.97	14.08	13.95	14.01
4624	NASDAQ	CFFN	Wed, Sep 13, 2017	13.89	14.01	13.85	13.99
4623	NASDAQ	CFFN	Tue, Sep 12, 2017	13.76	13.94	13.75	13.90
4622	NASDAQ	CFFN	Mon, Sep 11, 2017	13.65	13.86	13.65	13.74
4621	NASDAQ	CFFN	Fri, Sep 8, 2017	13.39	13.60	13.39	13.52
4620	NASDAQ	CFFN	Thu, Sep 7, 2017	13.59	13.63	13.35	13.40
4619	NASDAQ	CFFN	Wed, Sep 6, 2017	13.62	13.70	13.53	13.58
4618	NASDAQ	CFFN	Tue, Sep 5, 2017	13.74	13.82	13.51	13.57
4617	NASDAQ	CFFN	Fri, Sep 1, 2017	13.75	13.83	13.68	13.79
4616	NASDAQ	CFFN	Thu, Aug 31, 2017	13.70	13.81	13.65	13.72
4615	NASDAQ	CFFN	Wed, Aug 30, 2017	13.80	13.80	13.66	13.66
4614	NASDAQ	CFFN	Tue, Aug 29, 2017	13.67	13.88	13.67	13.79
4613	NASDAQ	CFFN	Mon, Aug 28, 2017	13.77	13.82	13.70	13.80
4612	NASDAQ	CFFN	Fri, Aug 25, 2017	13.53	13.73	13.53	13.71
4611	NASDAQ	CFFN	Thu, Aug 24, 2017	13.49	13.53	13.42	13.51
4610	NASDAQ	CFFN	Wed, Aug 23, 2017	13.39	13.50	13.39	13.44
4609	NASDAQ	CFFN	Tue, Aug 22, 2017	13.49	13.55	13.41	13.48
4608	NASDAQ	CFFN	Mon, Aug 21, 2017	13.37	13.43	13.27	13.42
4607	NASDAQ	CFFN	Fri, Aug 18, 2017	13.24	13.47	13.21	13.40
4606	NASDAQ	CFFN	Thu, Aug 17, 2017	13.61	13.70	13.33	13.34
4605	NASDAQ	CFFN	Wed, Aug 16, 2017	13.69	13.76	13.60	13.65
4604	NASDAQ	CFFN	Tue, Aug 15, 2017	13.87	13.89	13.66	13.67
4603	NASDAQ	CFFN	Mon, Aug 14, 2017	13.61	13.81	13.59	13.76
4602	NASDAQ	CFFN	Fri, Aug 11, 2017	13.65	13.71	13.44	13.50
4601	NASDAQ	CFFN	Thu, Aug 10, 2017	13.66	13.80	13.62	13.63
4600	NASDAQ	CFFN	Wed, Aug 9, 2017	13.91	13.93	13.72	13.74
4599	NASDAQ	CFFN	Tue, Aug 8, 2017	13.90	14.08	13.85	13.90
4598	NASDAQ	CFFN	Mon, Aug 7, 2017	14.04	14.04	13.89	13.92
4597	NASDAQ	CFFN	Fri, Aug 4, 2017	14.10	14.17	14.02	14.04
4596	NASDAQ	CFFN	Thu, Aug 3, 2017	14.22	14.24	13.94	14.04
4595	NASDAQ	CFFN	Wed, Aug 2, 2017	14.23	14.27	14.11	14.25
4594	NASDAQ	CFFN	Tue, Aug 1, 2017	14.30	14.41	14.30	14.31
4593	NASDAQ	CFFN	Mon, Jul 31, 2017	14.26	14.35	14.19	14.26
4592	NASDAQ	CFFN	Fri, Jul 28, 2017	14.08	14.33	14.01	14.25
4591	NASDAQ	CFFN	Thu, Jul 27, 2017	14.10	14.23	13.90	14.07
4590	NASDAQ	CFFN	Wed, Jul 26, 2017	14.10	14.10	13.82	13.85
4589	NASDAQ	CFFN	Tue, Jul 25, 2017	14.00	14.12	13.99	14.09
4588	NASDAQ	CFFN	Mon, Jul 24, 2017	13.93	14.04	13.82	13.92
4587	NASDAQ	CFFN	Fri, Jul 21, 2017	14.06	14.07	13.94	13.96
4586	NASDAQ	CFFN	Thu, Jul 20, 2017	13.95	14.00	13.80	13.93
4585	NASDAQ	CFFN	Wed, Jul 19, 2017	13.91	14.02	13.89	13.95
4584	NASDAQ	CFFN	Tue, Jul 18, 2017	13.89	13.97	13.78	13.91
4583	NASDAQ	CFFN	Mon, Jul 17, 2017	13.91	13.97	13.84	13.93
4582	NASDAQ	CFFN	Fri, Jul 14, 2017	13.96	14.01	13.89	13.93
4581	NASDAQ	CFFN	Thu, Jul 13, 2017	14.05	14.18	13.94	14.04
4580	NASDAQ	CFFN	Wed, Jul 12, 2017	14.03	14.15	13.99	14.05
4579	NASDAQ	CFFN	Tue, Jul 11, 2017	14.05	14.06	13.87	14.02
4578	NASDAQ	CFFN	Mon, Jul 10, 2017	14.14	14.20	14.04	14.06
4577	NASDAQ	CFFN	Fri, Jul 7, 2017	14.10	14.22	14.03	14.20
4576	NASDAQ	CFFN	Thu, Jul 6, 2017	14.17	14.21	14.02	14.06
4575	NASDAQ	CFFN	Wed, Jul 5, 2017	14.39	14.39	14.18	14.21
4574	NASDAQ	CFFN	Mon, Jul 3, 2017	14.26	14.46	14.24	14.38
4573	NASDAQ	CFFN	Fri, Jun 30, 2017	14.23	14.32	14.08	14.21
4572	NASDAQ	CFFN	Thu, Jun 29, 2017	14.25	14.30	14.05	14.17
4571	NASDAQ	CFFN	Wed, Jun 28, 2017	14.00	14.25	14.00	14.13
4570	NASDAQ	CFFN	Tue, Jun 27, 2017	13.82	14.02	13.82	13.94
4569	NASDAQ	CFFN	Mon, Jun 26, 2017	13.74	13.87	13.63	13.82
4568	NASDAQ	CFFN	Fri, Jun 23, 2017	13.67	13.74	13.57	13.71
4567	NASDAQ	CFFN	Thu, Jun 22, 2017	13.63	13.73	13.55	13.66
4566	NASDAQ	CFFN	Wed, Jun 21, 2017	13.92	13.94	13.64	13.64
4565	NASDAQ	CFFN	Tue, Jun 20, 2017	14.13	14.24	13.89	13.91
4564	NASDAQ	CFFN	Mon, Jun 19, 2017	14.29	14.39	14.13	14.18
4563	NASDAQ	CFFN	Fri, Jun 16, 2017	14.19	14.26	14.12	14.25
4562	NASDAQ	CFFN	Thu, Jun 15, 2017	14.32	14.51	14.28	14.32
4561	NASDAQ	CFFN	Wed, Jun 14, 2017	14.35	14.41	14.17	14.40
4560	NASDAQ	CFFN	Tue, Jun 13, 2017	14.62	14.71	14.53	14.62
4559	NASDAQ	CFFN	Mon, Jun 12, 2017	14.71	14.90	14.53	14.59
4558	NASDAQ	CFFN	Fri, Jun 9, 2017	14.25	14.76	14.20	14.74
4557	NASDAQ	CFFN	Thu, Jun 8, 2017	13.86	14.26	13.79	14.20
4556	NASDAQ	CFFN	Wed, Jun 7, 2017	13.89	14.00	13.85	13.87
4555	NASDAQ	CFFN	Tue, Jun 6, 2017	13.98	13.98	13.72	13.85
4554	NASDAQ	CFFN	Mon, Jun 5, 2017	14.01	14.13	14.01	14.02
4553	NASDAQ	CFFN	Fri, Jun 2, 2017	13.90	14.14	13.80	14.00
4552	NASDAQ	CFFN	Thu, Jun 1, 2017	13.87	13.98	13.80	13.96
4551	NASDAQ	CFFN	Wed, May 31, 2017	13.91	13.91	13.75	13.82
4550	NASDAQ	CFFN	Tue, May 30, 2017	13.83	13.92	13.74	13.87
4549	NASDAQ	CFFN	Fri, May 26, 2017	13.89	13.94	13.80	13.88
4548	NASDAQ	CFFN	Thu, May 25, 2017	13.97	14.00	13.85	13.88
4547	NASDAQ	CFFN	Wed, May 24, 2017	14.03	14.05	13.86	13.93
4546	NASDAQ	CFFN	Tue, May 23, 2017	13.97	14.08	13.91	14.03
4545	NASDAQ	CFFN	Mon, May 22, 2017	13.97	13.99	13.89	13.93
4544	NASDAQ	CFFN	Fri, May 19, 2017	13.95	14.06	13.89	13.94
4543	NASDAQ	CFFN	Thu, May 18, 2017	13.81	14.02	13.80	13.95
4542	NASDAQ	CFFN	Wed, May 17, 2017	13.98	14.02	13.82	13.87
4541	NASDAQ	CFFN	Tue, May 16, 2017	14.23	14.28	13.99	14.07
4540	NASDAQ	CFFN	Mon, May 15, 2017	14.22	14.30	14.16	14.21
4539	NASDAQ	CFFN	Fri, May 12, 2017	14.26	14.26	14.13	14.16
4538	NASDAQ	CFFN	Thu, May 11, 2017	14.46	14.47	14.30	14.32
4537	NASDAQ	CFFN	Wed, May 10, 2017	14.47	14.58	14.42	14.51
4536	NASDAQ	CFFN	Tue, May 9, 2017	14.56	14.62	14.40	14.48
4535	NASDAQ	CFFN	Mon, May 8, 2017	14.65	14.69	14.49	14.55
4534	NASDAQ	CFFN	Fri, May 5, 2017	14.69	14.70	14.57	14.65
4533	NASDAQ	CFFN	Thu, May 4, 2017	14.66	14.76	14.60	14.66
4532	NASDAQ	CFFN	Wed, May 3, 2017	14.35	14.59	14.31	14.57
4531	NASDAQ	CFFN	Tue, May 2, 2017	14.66	14.69	14.47	14.48
4530	NASDAQ	CFFN	Mon, May 1, 2017	14.65	14.71	14.55	14.66
4529	NASDAQ	CFFN	Fri, Apr 28, 2017	14.79	14.91	14.58	14.63
4528	NASDAQ	CFFN	Thu, Apr 27, 2017	14.95	15.02	14.65	14.81
4527	NASDAQ	CFFN	Wed, Apr 26, 2017	14.80	14.99	14.77	14.87
4526	NASDAQ	CFFN	Tue, Apr 25, 2017	14.98	15.06	14.82	14.84
4525	NASDAQ	CFFN	Mon, Apr 24, 2017	15.00	15.07	14.92	14.94
4524	NASDAQ	CFFN	Fri, Apr 21, 2017	14.73	14.82	14.63	14.77
4523	NASDAQ	CFFN	Thu, Apr 20, 2017	14.66	14.75	14.63	14.73
4522	NASDAQ	CFFN	Wed, Apr 19, 2017	14.55	14.69	14.55	14.60
4521	NASDAQ	CFFN	Tue, Apr 18, 2017	14.45	14.55	14.39	14.50
4520	NASDAQ	CFFN	Mon, Apr 17, 2017	14.32	14.49	14.27	14.49
4519	NASDAQ	CFFN	Thu, Apr 13, 2017	14.44	14.49	14.30	14.30
4518	NASDAQ	CFFN	Wed, Apr 12, 2017	14.57	14.61	14.42	14.51
4517	NASDAQ	CFFN	Tue, Apr 11, 2017	14.40	14.63	14.40	14.61
4516	NASDAQ	CFFN	Mon, Apr 10, 2017	14.51	14.63	14.41	14.47
4515	NASDAQ	CFFN	Fri, Apr 7, 2017	14.41	14.55	14.35	14.49
4514	NASDAQ	CFFN	Thu, Apr 6, 2017	14.47	14.54	14.35	14.50
4513	NASDAQ	CFFN	Wed, Apr 5, 2017	14.72	14.78	14.42	14.44
4512	NASDAQ	CFFN	Tue, Apr 4, 2017	14.62	14.74	14.60	14.64
4511	NASDAQ	CFFN	Mon, Apr 3, 2017	14.67	15.00	14.60	14.65
4510	NASDAQ	CFFN	Fri, Mar 31, 2017	14.65	14.74	14.60	14.63
4509	NASDAQ	CFFN	Thu, Mar 30, 2017	14.51	14.72	14.51	14.66
4508	NASDAQ	CFFN	Wed, Mar 29, 2017	14.52	14.56	14.39	14.51
4507	NASDAQ	CFFN	Tue, Mar 28, 2017	14.46	14.60	14.38	14.53
4506	NASDAQ	CFFN	Mon, Mar 27, 2017	14.20	14.50	14.17	14.48
4505	NASDAQ	CFFN	Fri, Mar 24, 2017	14.57	14.60	14.35	14.39
4504	NASDAQ	CFFN	Thu, Mar 23, 2017	14.43	14.65	14.42	14.51
4503	NASDAQ	CFFN	Wed, Mar 22, 2017	14.37	14.49	14.32	14.41
4502	NASDAQ	CFFN	Tue, Mar 21, 2017	14.86	14.86	14.37	14.45
4501	NASDAQ	CFFN	Mon, Mar 20, 2017	14.95	14.95	14.76	14.77
4500	NASDAQ	CFFN	Fri, Mar 17, 2017	14.79	15.03	14.78	14.96
4499	NASDAQ	CFFN	Thu, Mar 16, 2017	14.82	14.91	14.82	14.85
4498	NASDAQ	CFFN	Wed, Mar 15, 2017	14.85	14.91	14.74	14.80
4497	NASDAQ	CFFN	Tue, Mar 14, 2017	14.79	14.84	14.71	14.82
4496	NASDAQ	CFFN	Mon, Mar 13, 2017	14.69	14.92	14.63	14.85
4495	NASDAQ	CFFN	Fri, Mar 10, 2017	14.68	14.77	14.60	14.72
4494	NASDAQ	CFFN	Thu, Mar 9, 2017	14.66	14.78	14.65	14.68
4493	NASDAQ	CFFN	Wed, Mar 8, 2017	14.92	14.98	14.70	14.70
4492	NASDAQ	CFFN	Tue, Mar 7, 2017	14.87	14.99	14.87	14.88
4491	NASDAQ	CFFN	Mon, Mar 6, 2017	15.05	15.05	14.88	14.95
4490	NASDAQ	CFFN	Fri, Mar 3, 2017	15.13	15.20	15.01	15.05
4489	NASDAQ	CFFN	Thu, Mar 2, 2017	15.31	15.36	15.08	15.09
4488	NASDAQ	CFFN	Wed, Mar 1, 2017	15.12	15.37	15.12	15.32
4487	NASDAQ	CFFN	Tue, Feb 28, 2017	15.20	15.22	15.03	15.09
4486	NASDAQ	CFFN	Mon, Feb 27, 2017	15.27	15.34	15.22	15.28
4485	NASDAQ	CFFN	Fri, Feb 24, 2017	15.27	15.35	15.22	15.29
4484	NASDAQ	CFFN	Thu, Feb 23, 2017	15.31	15.38	15.19	15.37
4483	NASDAQ	CFFN	Wed, Feb 22, 2017	15.31	15.44	15.27	15.30
4482	NASDAQ	CFFN	Tue, Feb 21, 2017	15.44	15.45	15.28	15.31
4481	NASDAQ	CFFN	Fri, Feb 17, 2017	15.30	15.47	15.18	15.41
4480	NASDAQ	CFFN	Thu, Feb 16, 2017	15.22	15.31	15.14	15.30
4479	NASDAQ	CFFN	Wed, Feb 15, 2017	15.16	15.26	15.13	15.19
4478	NASDAQ	CFFN	Tue, Feb 14, 2017	15.20	15.30	15.10	15.20
4477	NASDAQ	CFFN	Mon, Feb 13, 2017	15.24	15.31	15.14	15.18
4476	NASDAQ	CFFN	Fri, Feb 10, 2017	15.23	15.23	15.04	15.19
4475	NASDAQ	CFFN	Thu, Feb 9, 2017	14.99	15.22	14.99	15.18
4474	NASDAQ	CFFN	Wed, Feb 8, 2017	15.05	15.12	14.99	14.99
4473	NASDAQ	CFFN	Tue, Feb 7, 2017	15.13	15.24	15.07	15.11
4472	NASDAQ	CFFN	Mon, Feb 6, 2017	15.43	15.49	15.14	15.15
4471	NASDAQ	CFFN	Fri, Feb 3, 2017	15.31	15.47	15.24	15.42
4470	NASDAQ	CFFN	Thu, Feb 2, 2017	15.28	15.28	15.14	15.21
4469	NASDAQ	CFFN	Wed, Feb 1, 2017	15.48	15.55	15.25	15.29
4468	NASDAQ	CFFN	Tue, Jan 31, 2017	15.33	15.47	15.24	15.45
4467	NASDAQ	CFFN	Mon, Jan 30, 2017	15.64	15.74	15.40	15.41
4466	NASDAQ	CFFN	Fri, Jan 27, 2017	15.72	16.10	15.65	15.80
4465	NASDAQ	CFFN	Thu, Jan 26, 2017	16.03	16.12	15.96	16.08
4464	NASDAQ	CFFN	Wed, Jan 25, 2017	16.12	16.13	15.99	16.03
4463	NASDAQ	CFFN	Tue, Jan 24, 2017	15.86	16.02	15.79	15.97
4462	NASDAQ	CFFN	Mon, Jan 23, 2017	15.87	15.90	15.81	15.84
4461	NASDAQ	CFFN	Fri, Jan 20, 2017	15.90	16.03	15.90	15.92
4460	NASDAQ	CFFN	Thu, Jan 19, 2017	15.94	15.95	15.82	15.89
4459	NASDAQ	CFFN	Wed, Jan 18, 2017	15.87	15.96	15.80	15.95
4458	NASDAQ	CFFN	Tue, Jan 17, 2017	16.13	16.13	15.83	15.84
4457	NASDAQ	CFFN	Fri, Jan 13, 2017	16.24	16.35	16.17	16.19
4456	NASDAQ	CFFN	Thu, Jan 12, 2017	16.34	16.42	16.03	16.15
4455	NASDAQ	CFFN	Wed, Jan 11, 2017	16.39	16.44	16.27	16.39
4454	NASDAQ	CFFN	Tue, Jan 10, 2017	16.31	16.42	16.19	16.38
4453	NASDAQ	CFFN	Mon, Jan 9, 2017	16.30	16.34	16.11	16.24
4452	NASDAQ	CFFN	Fri, Jan 6, 2017	16.43	16.51	16.35	16.36
4451	NASDAQ	CFFN	Thu, Jan 5, 2017	16.79	16.79	16.34	16.43
4450	NASDAQ	CFFN	Wed, Jan 4, 2017	16.76	16.98	16.71	16.82
4449	NASDAQ	CFFN	Tue, Jan 3, 2017	16.65	16.79	16.48	16.68
4448	NASDAQ	CFFN	Fri, Dec 30, 2016	16.66	16.68	16.42	16.46
4447	NASDAQ	CFFN	Thu, Dec 29, 2016	16.92	17.04	16.56	16.68
4446	NASDAQ	CFFN	Wed, Dec 28, 2016	16.73	17.02	16.73	16.92
4445	NASDAQ	CFFN	Tue, Dec 27, 2016	16.46	16.69	16.45	16.66
4444	NASDAQ	CFFN	Fri, Dec 23, 2016	16.44	16.48	16.36	16.45
4443	NASDAQ	CFFN	Thu, Dec 22, 2016	16.43	16.53	16.33	16.50
4442	NASDAQ	CFFN	Wed, Dec 21, 2016	16.33	16.45	16.30	16.39
4441	NASDAQ	CFFN	Tue, Dec 20, 2016	16.38	16.52	16.32	16.40
4440	NASDAQ	CFFN	Mon, Dec 19, 2016	16.31	16.41	16.13	16.41
4439	NASDAQ	CFFN	Fri, Dec 16, 2016	16.39	16.55	16.29	16.34
4438	NASDAQ	CFFN	Thu, Dec 15, 2016	16.30	16.46	16.27	16.34
4437	NASDAQ	CFFN	Wed, Dec 14, 2016	16.30	16.40	16.16	16.23
4436	NASDAQ	CFFN	Tue, Dec 13, 2016	16.36	16.40	16.19	16.37
4435	NASDAQ	CFFN	Mon, Dec 12, 2016	16.54	16.65	16.21	16.24
4434	NASDAQ	CFFN	Fri, Dec 9, 2016	16.49	16.71	16.39	16.62
4433	NASDAQ	CFFN	Thu, Dec 8, 2016	16.31	16.54	16.18	16.51
4432	NASDAQ	CFFN	Wed, Dec 7, 2016	16.14	16.40	16.12	16.35
4431	NASDAQ	CFFN	Tue, Dec 6, 2016	16.11	16.19	15.99	16.10
4430	NASDAQ	CFFN	Mon, Dec 5, 2016	16.05	16.11	15.94	16.11
4429	NASDAQ	CFFN	Fri, Dec 2, 2016	16.12	16.12	15.90	15.96
4428	NASDAQ	CFFN	Thu, Dec 1, 2016	15.93	16.08	15.91	16.03
4427	NASDAQ	CFFN	Wed, Nov 30, 2016	16.14	16.18	15.87	15.91
4426	NASDAQ	CFFN	Tue, Nov 29, 2016	15.99	16.10	15.88	16.01
4425	NASDAQ	CFFN	Mon, Nov 28, 2016	15.91	15.97	15.85	15.88
4424	NASDAQ	CFFN	Fri, Nov 25, 2016	15.80	16.12	15.80	15.99
4423	NASDAQ	CFFN	Wed, Nov 23, 2016	16.05	16.08	15.63	15.84
4422	NASDAQ	CFFN	Tue, Nov 22, 2016	16.20	16.25	16.00	16.09
4421	NASDAQ	CFFN	Mon, Nov 21, 2016	16.22	16.23	16.04	16.19
4420	NASDAQ	CFFN	Fri, Nov 18, 2016	16.19	16.28	16.15	16.22
4419	NASDAQ	CFFN	Thu, Nov 17, 2016	16.15	16.24	16.05	16.13
4418	NASDAQ	CFFN	Wed, Nov 16, 2016	16.03	16.25	15.97	16.12
4417	NASDAQ	CFFN	Tue, Nov 15, 2016	16.27	16.39	15.92	16.38
4416	NASDAQ	CFFN	Mon, Nov 14, 2016	16.33	16.39	16.09	16.32
4415	NASDAQ	CFFN	Fri, Nov 11, 2016	15.69	16.16	15.67	16.07
4414	NASDAQ	CFFN	Thu, Nov 10, 2016	15.25	15.74	15.14	15.67
4413	NASDAQ	CFFN	Wed, Nov 9, 2016	14.72	15.17	14.62	15.13
4412	NASDAQ	CFFN	Tue, Nov 8, 2016	14.60	14.69	14.55	14.64
4411	NASDAQ	CFFN	Mon, Nov 7, 2016	14.62	14.68	14.55	14.67
4410	NASDAQ	CFFN	Fri, Nov 4, 2016	14.45	14.50	14.37	14.39
4409	NASDAQ	CFFN	Thu, Nov 3, 2016	14.37	14.50	14.37	14.41
4408	NASDAQ	CFFN	Wed, Nov 2, 2016	14.41	14.47	14.26	14.33
4407	NASDAQ	CFFN	Tue, Nov 1, 2016	14.71	14.77	14.43	14.49
4406	NASDAQ	CFFN	Mon, Oct 31, 2016	14.79	14.82	14.56	14.67
4405	NASDAQ	CFFN	Fri, Oct 28, 2016	14.74	14.84	14.33	14.72
4404	NASDAQ	CFFN	Thu, Oct 27, 2016	14.43	14.71	14.29	14.67
4403	NASDAQ	CFFN	Wed, Oct 26, 2016	14.22	14.30	14.11	14.16
4402	NASDAQ	CFFN	Tue, Oct 25, 2016	14.26	14.29	14.19	14.29
4401	NASDAQ	CFFN	Mon, Oct 24, 2016	14.21	14.33	14.19	14.24
4400	NASDAQ	CFFN	Fri, Oct 21, 2016	14.04	14.15	14.04	14.12
4399	NASDAQ	CFFN	Thu, Oct 20, 2016	14.17	14.23	14.09	14.16
4398	NASDAQ	CFFN	Wed, Oct 19, 2016	14.10	14.26	14.08	14.18
4397	NASDAQ	CFFN	Tue, Oct 18, 2016	14.09	14.15	14.07	14.10
4396	NASDAQ	CFFN	Mon, Oct 17, 2016	14.00	14.05	13.97	14.02
4395	NASDAQ	CFFN	Fri, Oct 14, 2016	14.10	14.15	13.99	14.01
4394	NASDAQ	CFFN	Thu, Oct 13, 2016	13.99	14.06	13.88	13.98
4393	NASDAQ	CFFN	Wed, Oct 12, 2016	13.97	14.15	13.97	14.09
4392	NASDAQ	CFFN	Tue, Oct 11, 2016	14.12	14.18	13.90	13.95
4391	NASDAQ	CFFN	Mon, Oct 10, 2016	14.05	14.16	14.05	14.12
4390	NASDAQ	CFFN	Fri, Oct 7, 2016	14.03	14.12	13.92	13.98
4389	NASDAQ	CFFN	Thu, Oct 6, 2016	14.05	14.07	13.94	14.00
4388	NASDAQ	CFFN	Wed, Oct 5, 2016	13.87	14.09	13.85	14.04
4387	NASDAQ	CFFN	Tue, Oct 4, 2016	13.98	14.02	13.82	13.91
4386	NASDAQ	CFFN	Mon, Oct 3, 2016	13.99	14.00	13.92	13.93
4385	NASDAQ	CFFN	Fri, Sep 30, 2016	14.01	14.14	13.99	14.07
4384	NASDAQ	CFFN	Thu, Sep 29, 2016	14.15	14.15	13.94	13.95
4383	NASDAQ	CFFN	Wed, Sep 28, 2016	14.13	14.18	14.01	14.15
4382	NASDAQ	CFFN	Tue, Sep 27, 2016	14.01	14.20	13.98	14.12
4381	NASDAQ	CFFN	Mon, Sep 26, 2016	14.15	14.20	14.01	14.01
4380	NASDAQ	CFFN	Fri, Sep 23, 2016	14.25	14.31	14.18	14.23
4379	NASDAQ	CFFN	Thu, Sep 22, 2016	14.12	14.33	14.11	14.30
4378	NASDAQ	CFFN	Wed, Sep 21, 2016	14.02	14.20	14.00	14.07
4377	NASDAQ	CFFN	Tue, Sep 20, 2016	13.97	14.06	13.94	13.98
4376	NASDAQ	CFFN	Mon, Sep 19, 2016	13.87	13.93	13.80	13.89
4375	NASDAQ	CFFN	Fri, Sep 16, 2016	13.93	13.95	13.75	13.81
4374	NASDAQ	CFFN	Thu, Sep 15, 2016	13.92	14.03	13.88	13.92
4373	NASDAQ	CFFN	Wed, Sep 14, 2016	14.05	14.13	13.88	13.91
4372	NASDAQ	CFFN	Tue, Sep 13, 2016	14.22	14.22	13.95	14.07
4371	NASDAQ	CFFN	Mon, Sep 12, 2016	14.17	14.31	14.11	14.31
4370	NASDAQ	CFFN	Fri, Sep 9, 2016	14.26	14.34	14.21	14.22
4369	NASDAQ	CFFN	Thu, Sep 8, 2016	14.38	14.41	14.33	14.34
4368	NASDAQ	CFFN	Wed, Sep 7, 2016	14.31	14.40	14.24	14.38
4367	NASDAQ	CFFN	Tue, Sep 6, 2016	14.42	14.46	14.26	14.30
4366	NASDAQ	CFFN	Fri, Sep 2, 2016	14.45	14.49	14.39	14.41
4365	NASDAQ	CFFN	Thu, Sep 1, 2016	14.41	14.45	14.28	14.40
4364	NASDAQ	CFFN	Wed, Aug 31, 2016	14.37	14.41	14.25	14.38
4363	NASDAQ	CFFN	Tue, Aug 30, 2016	14.26	14.38	14.26	14.38
4362	NASDAQ	CFFN	Mon, Aug 29, 2016	14.24	14.29	14.21	14.28
4361	NASDAQ	CFFN	Fri, Aug 26, 2016	14.27	14.34	14.18	14.26
4360	NASDAQ	CFFN	Thu, Aug 25, 2016	14.17	14.30	14.10	14.30
4359	NASDAQ	CFFN	Wed, Aug 24, 2016	14.20	14.23	14.12	14.17
4358	NASDAQ	CFFN	Tue, Aug 23, 2016	14.19	14.30	14.19	14.22
4357	NASDAQ	CFFN	Mon, Aug 22, 2016	14.12	14.17	14.06	14.17
4356	NASDAQ	CFFN	Fri, Aug 19, 2016	14.13	14.15	14.06	14.13
4355	NASDAQ	CFFN	Thu, Aug 18, 2016	14.07	14.14	14.07	14.13
4354	NASDAQ	CFFN	Wed, Aug 17, 2016	14.03	14.10	14.02	14.07
4353	NASDAQ	CFFN	Tue, Aug 16, 2016	14.14	14.15	14.02	14.03
4352	NASDAQ	CFFN	Mon, Aug 15, 2016	14.07	14.17	14.06	14.13
4351	NASDAQ	CFFN	Fri, Aug 12, 2016	14.11	14.13	14.04	14.09
4350	NASDAQ	CFFN	Thu, Aug 11, 2016	14.18	14.31	14.11	14.15
4349	NASDAQ	CFFN	Wed, Aug 10, 2016	14.17	14.22	14.12	14.13
4348	NASDAQ	CFFN	Tue, Aug 9, 2016	14.13	14.25	14.10	14.15
4347	NASDAQ	CFFN	Mon, Aug 8, 2016	14.28	14.28	14.12	14.16
4346	NASDAQ	CFFN	Fri, Aug 5, 2016	14.03	14.23	14.02	14.23
4345	NASDAQ	CFFN	Thu, Aug 4, 2016	13.98	14.07	13.93	14.00
4344	NASDAQ	CFFN	Wed, Aug 3, 2016	13.84	14.03	13.84	13.98
4343	NASDAQ	CFFN	Tue, Aug 2, 2016	13.99	14.08	13.95	13.96
4342	NASDAQ	CFFN	Mon, Aug 1, 2016	14.06	14.15	13.98	14.02
4341	NASDAQ	CFFN	Fri, Jul 29, 2016	14.26	14.27	14.17	14.17
4340	NASDAQ	CFFN	Thu, Jul 28, 2016	14.19	14.32	13.99	14.27
4339	NASDAQ	CFFN	Wed, Jul 27, 2016	14.16	14.16	14.07	14.14
4338	NASDAQ	CFFN	Tue, Jul 26, 2016	14.15	14.25	14.10	14.16
4337	NASDAQ	CFFN	Mon, Jul 25, 2016	14.18	14.21	14.03	14.19
4336	NASDAQ	CFFN	Fri, Jul 22, 2016	14.16	14.26	14.07	14.22
4335	NASDAQ	CFFN	Thu, Jul 21, 2016	14.24	14.24	14.08	14.12
4334	NASDAQ	CFFN	Wed, Jul 20, 2016	14.23	14.26	14.16	14.20
4333	NASDAQ	CFFN	Tue, Jul 19, 2016	14.28	14.28	14.18	14.19
4332	NASDAQ	CFFN	Mon, Jul 18, 2016	14.32	14.32	14.23	14.28
4331	NASDAQ	CFFN	Fri, Jul 15, 2016	14.29	14.30	14.19	14.28
4330	NASDAQ	CFFN	Thu, Jul 14, 2016	14.28	14.33	14.22	14.22
4329	NASDAQ	CFFN	Wed, Jul 13, 2016	14.21	14.25	14.16	14.22
4328	NASDAQ	CFFN	Tue, Jul 12, 2016	14.10	14.26	14.05	14.21
4327	NASDAQ	CFFN	Mon, Jul 11, 2016	14.01	14.10	13.99	14.03
4326	NASDAQ	CFFN	Fri, Jul 8, 2016	13.95	14.05	13.92	14.00
4325	NASDAQ	CFFN	Thu, Jul 7, 2016	13.84	13.92	13.80	13.87
4324	NASDAQ	CFFN	Wed, Jul 6, 2016	13.74	13.86	13.52	13.84
4323	NASDAQ	CFFN	Tue, Jul 5, 2016	13.86	13.86	13.72	13.82
4322	NASDAQ	CFFN	Fri, Jul 1, 2016	13.91	13.99	13.85	13.92
4321	NASDAQ	CFFN	Thu, Jun 30, 2016	13.65	13.95	13.59	13.95
4320	NASDAQ	CFFN	Wed, Jun 29, 2016	13.64	13.65	13.52	13.62
4319	NASDAQ	CFFN	Tue, Jun 28, 2016	13.38	13.55	13.34	13.52
4318	NASDAQ	CFFN	Mon, Jun 27, 2016	13.31	13.38	13.26	13.33
4317	NASDAQ	CFFN	Fri, Jun 24, 2016	13.36	13.59	13.24	13.46
4316	NASDAQ	CFFN	Thu, Jun 23, 2016	13.52	13.70	13.51	13.70
4315	NASDAQ	CFFN	Wed, Jun 22, 2016	13.46	13.56	13.43	13.44
4314	NASDAQ	CFFN	Tue, Jun 21, 2016	13.46	13.50	13.35	13.45
4313	NASDAQ	CFFN	Mon, Jun 20, 2016	13.40	13.49	13.39	13.41
4312	NASDAQ	CFFN	Fri, Jun 17, 2016	13.24	13.32	13.16	13.30
4311	NASDAQ	CFFN	Thu, Jun 16, 2016	13.13	13.23	13.09	13.22
4310	NASDAQ	CFFN	Wed, Jun 15, 2016	13.23	13.36	13.15	13.19
4309	NASDAQ	CFFN	Tue, Jun 14, 2016	13.26	13.32	13.15	13.19
4308	NASDAQ	CFFN	Mon, Jun 13, 2016	13.38	13.50	13.26	13.28
4307	NASDAQ	CFFN	Fri, Jun 10, 2016	13.41	13.46	13.35	13.43
4306	NASDAQ	CFFN	Thu, Jun 9, 2016	13.45	13.54	13.37	13.52
4305	NASDAQ	CFFN	Wed, Jun 8, 2016	13.42	13.54	13.32	13.51
4304	NASDAQ	CFFN	Tue, Jun 7, 2016	13.69	13.69	13.60	13.61
4303	NASDAQ	CFFN	Mon, Jun 6, 2016	13.60	13.73	13.59	13.69
4302	NASDAQ	CFFN	Fri, Jun 3, 2016	13.60	13.61	13.42	13.59
4301	NASDAQ	CFFN	Thu, Jun 2, 2016	13.63	13.67	13.52	13.67
4300	NASDAQ	CFFN	Wed, Jun 1, 2016	13.54	13.69	13.51	13.67
4299	NASDAQ	CFFN	Tue, May 31, 2016	13.59	13.61	13.53	13.58
4298	NASDAQ	CFFN	Fri, May 27, 2016	13.50	13.59	13.49	13.59
4297	NASDAQ	CFFN	Thu, May 26, 2016	13.54	13.55	13.48	13.50
4296	NASDAQ	CFFN	Wed, May 25, 2016	13.58	13.65	13.38	13.54
4295	NASDAQ	CFFN	Tue, May 24, 2016	13.40	13.60	13.35	13.56
4294	NASDAQ	CFFN	Mon, May 23, 2016	13.36	13.37	13.27	13.31
4293	NASDAQ	CFFN	Fri, May 20, 2016	13.30	13.48	13.25	13.36
4292	NASDAQ	CFFN	Thu, May 19, 2016	13.38	13.42	13.18	13.23
4291	NASDAQ	CFFN	Wed, May 18, 2016	13.18	13.40	13.18	13.40
4290	NASDAQ	CFFN	Tue, May 17, 2016	13.39	13.43	13.15	13.20
4289	NASDAQ	CFFN	Mon, May 16, 2016	13.34	13.47	13.29	13.39
4288	NASDAQ	CFFN	Fri, May 13, 2016	13.31	13.43	13.21	13.30
4287	NASDAQ	CFFN	Thu, May 12, 2016	13.31	13.39	13.28	13.35
4286	NASDAQ	CFFN	Wed, May 11, 2016	13.34	13.41	13.27	13.28
4285	NASDAQ	CFFN	Tue, May 10, 2016	13.28	13.40	13.23	13.35
4284	NASDAQ	CFFN	Mon, May 9, 2016	13.17	13.27	13.15	13.22
4283	NASDAQ	CFFN	Fri, May 6, 2016	13.09	13.23	12.97	13.23
4282	NASDAQ	CFFN	Thu, May 5, 2016	13.23	13.32	13.17	13.18
4281	NASDAQ	CFFN	Wed, May 4, 2016	13.19	13.27	13.09	13.17
4280	NASDAQ	CFFN	Tue, May 3, 2016	13.37	13.37	13.21	13.28
4279	NASDAQ	CFFN	Mon, May 2, 2016	13.35	13.44	13.27	13.40
4278	NASDAQ	CFFN	Fri, Apr 29, 2016	13.32	13.41	13.17	13.29
4277	NASDAQ	CFFN	Thu, Apr 28, 2016	13.27	13.35	13.19	13.35
4276	NASDAQ	CFFN	Wed, Apr 27, 2016	13.36	13.40	13.28	13.32
4275	NASDAQ	CFFN	Tue, Apr 26, 2016	13.27	13.45	13.26	13.34
4274	NASDAQ	CFFN	Mon, Apr 25, 2016	13.32	13.33	13.17	13.27
4273	NASDAQ	CFFN	Fri, Apr 22, 2016	13.29	13.39	13.25	13.32
4272	NASDAQ	CFFN	Thu, Apr 21, 2016	13.38	13.39	13.28	13.31
4271	NASDAQ	CFFN	Wed, Apr 20, 2016	13.39	13.43	13.31	13.40
4270	NASDAQ	CFFN	Tue, Apr 19, 2016	13.38	13.40	13.31	13.38
4269	NASDAQ	CFFN	Mon, Apr 18, 2016	13.24	13.35	13.18	13.35
4268	NASDAQ	CFFN	Fri, Apr 15, 2016	13.23	13.33	13.19	13.30
4267	NASDAQ	CFFN	Thu, Apr 14, 2016	13.20	13.33	13.10	13.29
4266	NASDAQ	CFFN	Wed, Apr 13, 2016	13.07	13.20	13.02	13.20
4265	NASDAQ	CFFN	Tue, Apr 12, 2016	12.94	13.09	12.91	13.04
4264	NASDAQ	CFFN	Mon, Apr 11, 2016	12.92	13.06	12.89	12.93
4263	NASDAQ	CFFN	Fri, Apr 8, 2016	12.90	13.04	12.70	12.88
4262	NASDAQ	CFFN	Thu, Apr 7, 2016	12.93	12.99	12.75	12.80
4261	NASDAQ	CFFN	Wed, Apr 6, 2016	12.96	13.08	12.93	13.01
4260	NASDAQ	CFFN	Tue, Apr 5, 2016	13.22	13.22	13.22	12.94
4259	NASDAQ	CFFN	Mon, Apr 4, 2016	13.30	13.30	13.21	13.22
4258	NASDAQ	CFFN	Fri, Apr 1, 2016	13.16	13.33	13.16	13.26
4257	NASDAQ	CFFN	Thu, Mar 31, 2016	13.38	13.44	13.25	13.40
4256	NASDAQ	CFFN	Wed, Mar 30, 2016	13.36	13.47	13.34	13.40
4255	NASDAQ	CFFN	Tue, Mar 29, 2016	13.27	13.31	13.15	13.26
4254	NASDAQ	CFFN	Mon, Mar 28, 2016	13.10	13.44	13.06	13.26
4253	NASDAQ	CFFN	Thu, Mar 24, 2016	12.99	12.99	12.99	13.14
4252	NASDAQ	CFFN	Wed, Mar 23, 2016	13.10	13.17	12.99	12.99
4251	NASDAQ	CFFN	Tue, Mar 22, 2016	13.12	13.18	13.08	13.14
4250	NASDAQ	CFFN	Mon, Mar 21, 2016	13.27	13.32	12.84	13.19
4249	NASDAQ	CFFN	Fri, Mar 18, 2016	13.35	13.37	13.24	13.29
4248	NASDAQ	CFFN	Thu, Mar 17, 2016	12.93	13.33	12.91	13.28
4247	NASDAQ	CFFN	Wed, Mar 16, 2016	12.87	13.03	12.84	12.97
4246	NASDAQ	CFFN	Tue, Mar 15, 2016	12.98	12.98	12.98	12.89
4245	NASDAQ	CFFN	Mon, Mar 14, 2016	13.02	13.20	12.81	12.98
4244	NASDAQ	CFFN	Fri, Mar 11, 2016	12.97	13.08	12.90	13.07
4243	NASDAQ	CFFN	Thu, Mar 10, 2016	12.90	12.98	12.82	12.86
4242	NASDAQ	CFFN	Wed, Mar 9, 2016	12.89	12.89	12.89	12.86
4241	NASDAQ	CFFN	Tue, Mar 8, 2016	12.89	13.01	12.87	12.98
4240	NASDAQ	CFFN	Mon, Mar 7, 2016	12.82	13.02	12.63	12.98
4239	NASDAQ	CFFN	Fri, Mar 4, 2016	12.70	12.70	12.70	12.86
4238	NASDAQ	CFFN	Thu, Mar 3, 2016	12.70	12.70	12.70	12.70
4237	NASDAQ	CFFN	Wed, Mar 2, 2016	12.70	12.71	12.56	12.69
4236	NASDAQ	CFFN	Tue, Mar 1, 2016	12.57	12.57	12.57	12.69
4235	NASDAQ	CFFN	Mon, Feb 29, 2016	12.58	12.70	12.51	12.56
4234	NASDAQ	CFFN	Fri, Feb 26, 2016	12.58	12.58	12.58	12.56
4233	NASDAQ	CFFN	Thu, Feb 25, 2016	12.48	12.60	12.45	12.58
4232	NASDAQ	CFFN	Wed, Feb 24, 2016	12.36	12.48	12.31	12.46
4231	NASDAQ	CFFN	Tue, Feb 23, 2016	12.48	12.53	12.36	12.48
4230	NASDAQ	CFFN	Mon, Feb 22, 2016	12.52	12.60	12.48	12.51
4229	NASDAQ	CFFN	Fri, Feb 19, 2016	12.43	12.55	12.25	12.43
4228	NASDAQ	CFFN	Thu, Feb 18, 2016	12.41	12.55	12.37	12.45
4227	NASDAQ	CFFN	Wed, Feb 17, 2016	12.44	12.56	12.36	12.41
4226	NASDAQ	CFFN	Tue, Feb 16, 2016	12.30	12.48	12.26	12.39
4225	NASDAQ	CFFN	Fri, Feb 12, 2016	12.15	12.30	12.10	12.26
4224	NASDAQ	CFFN	Thu, Feb 11, 2016	11.93	12.14	11.91	12.06
4223	NASDAQ	CFFN	Wed, Feb 10, 2016	12.19	12.33	12.09	12.10
4222	NASDAQ	CFFN	Tue, Feb 9, 2016	12.14	12.21	12.01	12.10
4221	NASDAQ	CFFN	Mon, Feb 8, 2016	11.89	12.26	11.87	12.23
4220	NASDAQ	CFFN	Fri, Feb 5, 2016	12.09	12.17	11.98	12.00
4219	NASDAQ	CFFN	Thu, Feb 4, 2016	11.97	12.16	11.97	12.10
4218	NASDAQ	CFFN	Wed, Feb 3, 2016	12.12	12.12	11.87	11.96
4217	NASDAQ	CFFN	Tue, Feb 2, 2016	12.10	12.16	12.03	12.12
4216	NASDAQ	CFFN	Mon, Feb 1, 2016	12.24	12.28	12.05	12.18
4215	NASDAQ	CFFN	Fri, Jan 29, 2016	11.84	12.27	11.82	12.27
4214	NASDAQ	CFFN	Thu, Jan 28, 2016	12.01	12.05	11.78	11.79
4213	NASDAQ	CFFN	Wed, Jan 27, 2016	11.88	12.05	11.80	11.87
4212	NASDAQ	CFFN	Tue, Jan 26, 2016	11.76	11.94	11.72	11.94
4211	NASDAQ	CFFN	Mon, Jan 25, 2016	11.94	11.98	11.70	11.73
4210	NASDAQ	CFFN	Fri, Jan 22, 2016	11.90	12.02	11.76	11.97
4209	NASDAQ	CFFN	Thu, Jan 21, 2016	11.78	11.93	11.70	11.75
4208	NASDAQ	CFFN	Wed, Jan 20, 2016	11.64	11.89	11.52	11.79
4207	NASDAQ	CFFN	Tue, Jan 19, 2016	11.81	11.84	11.66	11.78
4206	NASDAQ	CFFN	Fri, Jan 15, 2016	11.57	11.75	11.39	11.75
4205	NASDAQ	CFFN	Thu, Jan 14, 2016	11.87	11.97	11.81	11.83
4204	NASDAQ	CFFN	Wed, Jan 13, 2016	12.06	12.08	11.73	11.85
4203	NASDAQ	CFFN	Tue, Jan 12, 2016	12.00	12.03	11.86	12.02
4202	NASDAQ	CFFN	Mon, Jan 11, 2016	11.91	12.00	11.86	11.92
4201	NASDAQ	CFFN	Fri, Jan 8, 2016	12.15	12.18	11.87	11.89
4200	NASDAQ	CFFN	Thu, Jan 7, 2016	12.25	12.60	12.06	12.10
4199	NASDAQ	CFFN	Wed, Jan 6, 2016	12.31	12.42	12.29	12.35
4198	NASDAQ	CFFN	Tue, Jan 5, 2016	12.37	12.46	12.31	12.46
4197	NASDAQ	CFFN	Mon, Jan 4, 2016	12.40	12.63	12.30	12.37
4196	NASDAQ	CFFN	Thu, Dec 31, 2015	12.77	12.77	12.55	12.56
4195	NASDAQ	CFFN	Wed, Dec 30, 2015	12.86	12.91	12.77	12.80
4194	NASDAQ	CFFN	Tue, Dec 29, 2015	12.77	12.86	12.64	12.85
4193	NASDAQ	CFFN	Mon, Dec 28, 2015	12.65	12.71	12.60	12.71
4192	NASDAQ	CFFN	Thu, Dec 24, 2015	12.66	12.79	12.66	12.71
4191	NASDAQ	CFFN	Wed, Dec 23, 2015	12.58	12.69	12.51	12.69
4190	NASDAQ	CFFN	Tue, Dec 22, 2015	12.52	12.54	12.25	12.53
4189	NASDAQ	CFFN	Mon, Dec 21, 2015	12.46	12.52	12.22	12.48
4188	NASDAQ	CFFN	Fri, Dec 18, 2015	12.60	12.67	12.39	12.39
4187	NASDAQ	CFFN	Thu, Dec 17, 2015	12.77	12.82	12.62	12.68
4186	NASDAQ	CFFN	Wed, Dec 16, 2015	12.64	12.79	12.51	12.75
4185	NASDAQ	CFFN	Tue, Dec 15, 2015	12.40	12.64	12.40	12.58
4184	NASDAQ	CFFN	Mon, Dec 14, 2015	12.61	12.71	12.28	12.31
4183	NASDAQ	CFFN	Fri, Dec 11, 2015	12.52	12.62	12.51	12.60
4182	NASDAQ	CFFN	Thu, Dec 10, 2015	12.64	12.74	12.59	12.68
4181	NASDAQ	CFFN	Wed, Dec 9, 2015	12.70	12.78	12.51	12.63
4180	NASDAQ	CFFN	Tue, Dec 8, 2015	12.73	12.86	12.63	12.69
4179	NASDAQ	CFFN	Mon, Dec 7, 2015	12.88	12.95	12.67	12.79
4178	NASDAQ	CFFN	Fri, Dec 4, 2015	12.77	12.91	12.69	12.89
4177	NASDAQ	CFFN	Thu, Dec 3, 2015	12.83	12.92	12.70	12.71
4176	NASDAQ	CFFN	Wed, Dec 2, 2015	13.03	13.07	12.78	12.81
4175	NASDAQ	CFFN	Tue, Dec 1, 2015	13.01	13.08	12.92	13.05
4174	NASDAQ	CFFN	Mon, Nov 30, 2015	12.87	13.00	12.82	12.97
4173	NASDAQ	CFFN	Fri, Nov 27, 2015	12.80	12.87	12.72	12.83
4172	NASDAQ	CFFN	Wed, Nov 25, 2015	12.80	12.88	12.73	12.79
4171	NASDAQ	CFFN	Tue, Nov 24, 2015	12.74	12.88	12.62	12.80
4170	NASDAQ	CFFN	Mon, Nov 23, 2015	12.71	12.87	12.70	12.79
4169	NASDAQ	CFFN	Fri, Nov 20, 2015	12.76	12.81	12.71	12.75
4168	NASDAQ	CFFN	Thu, Nov 19, 2015	12.71	12.74	12.62	12.70
4167	NASDAQ	CFFN	Wed, Nov 18, 2015	12.64	12.71	12.49	12.70
4166	NASDAQ	CFFN	Tue, Nov 17, 2015	12.99	13.02	12.85	12.87
4165	NASDAQ	CFFN	Mon, Nov 16, 2015	12.79	12.97	12.68	12.94
4164	NASDAQ	CFFN	Fri, Nov 13, 2015	12.81	12.91	12.74	12.78
4163	NASDAQ	CFFN	Thu, Nov 12, 2015	13.00	13.03	12.88	12.89
4162	NASDAQ	CFFN	Wed, Nov 11, 2015	13.15	13.20	13.00	13.05
4161	NASDAQ	CFFN	Tue, Nov 10, 2015	13.09	13.21	13.04	13.15
4160	NASDAQ	CFFN	Mon, Nov 9, 2015	13.34	13.35	13.09	13.15
4159	NASDAQ	CFFN	Fri, Nov 6, 2015	13.25	13.36	13.20	13.32
4158	NASDAQ	CFFN	Thu, Nov 5, 2015	13.06	13.24	13.06	13.21
4157	NASDAQ	CFFN	Wed, Nov 4, 2015	12.94	13.06	12.92	13.04
4156	NASDAQ	CFFN	Tue, Nov 3, 2015	12.99	13.10	12.95	13.02
4155	NASDAQ	CFFN	Mon, Nov 2, 2015	13.03	13.13	12.90	13.03
4154	NASDAQ	CFFN	Fri, Oct 30, 2015	13.23	13.25	12.90	12.98
4153	NASDAQ	CFFN	Thu, Oct 29, 2015	12.97	13.25	12.52	13.20
4152	NASDAQ	CFFN	Wed, Oct 28, 2015	12.89	13.07	12.86	13.07
4151	NASDAQ	CFFN	Tue, Oct 27, 2015	12.83	12.94	12.76	12.83
4150	NASDAQ	CFFN	Mon, Oct 26, 2015	12.89	12.91	12.81	12.89
4149	NASDAQ	CFFN	Fri, Oct 23, 2015	12.85	12.91	12.73	12.90
4148	NASDAQ	CFFN	Thu, Oct 22, 2015	12.57	12.85	12.57	12.79
4147	NASDAQ	CFFN	Wed, Oct 21, 2015	12.70	12.76	12.53	12.53
4146	NASDAQ	CFFN	Tue, Oct 20, 2015	12.55	12.69	12.53	12.68
4145	NASDAQ	CFFN	Mon, Oct 19, 2015	12.46	12.60	12.46	12.57
4144	NASDAQ	CFFN	Fri, Oct 16, 2015	12.57	12.61	12.44	12.51
4143	NASDAQ	CFFN	Thu, Oct 15, 2015	12.32	12.54	12.26	12.54
4142	NASDAQ	CFFN	Wed, Oct 14, 2015	12.41	12.46	12.22	12.26
4141	NASDAQ	CFFN	Tue, Oct 13, 2015	12.46	12.52	12.38	12.41
4140	NASDAQ	CFFN	Mon, Oct 12, 2015	12.38	12.51	12.35	12.51
4139	NASDAQ	CFFN	Fri, Oct 9, 2015	12.49	12.52	12.34	12.39
4138	NASDAQ	CFFN	Thu, Oct 8, 2015	12.36	12.50	12.35	12.49
4137	NASDAQ	CFFN	Wed, Oct 7, 2015	12.27	12.41	12.22	12.40
4136	NASDAQ	CFFN	Tue, Oct 6, 2015	12.26	12.29	12.19	12.22
4135	NASDAQ	CFFN	Mon, Oct 5, 2015	12.12	12.27	12.10	12.25
4134	NASDAQ	CFFN	Fri, Oct 2, 2015	12.05	12.08	11.82	12.06
4133	NASDAQ	CFFN	Thu, Oct 1, 2015	12.15	12.18	11.99	12.12
4132	NASDAQ	CFFN	Wed, Sep 30, 2015	12.19	12.22	12.07	12.12
4131	NASDAQ	CFFN	Tue, Sep 29, 2015	12.15	12.21	12.05	12.10
4130	NASDAQ	CFFN	Mon, Sep 28, 2015	12.21	12.22	12.11	12.13
4129	NASDAQ	CFFN	Fri, Sep 25, 2015	12.28	12.33	12.19	12.20
4128	NASDAQ	CFFN	Thu, Sep 24, 2015	12.05	12.21	12.02	12.20
4127	NASDAQ	CFFN	Wed, Sep 23, 2015	12.12	12.21	12.05	12.11
4126	NASDAQ	CFFN	Tue, Sep 22, 2015	12.03	12.13	11.98	12.12
4125	NASDAQ	CFFN	Mon, Sep 21, 2015	12.02	12.15	11.99	12.13
4124	NASDAQ	CFFN	Fri, Sep 18, 2015	11.98	12.04	11.95	11.97
4123	NASDAQ	CFFN	Thu, Sep 17, 2015	12.15	12.23	11.99	12.12
4122	NASDAQ	CFFN	Wed, Sep 16, 2015	12.21	12.21	12.12	12.19
4121	NASDAQ	CFFN	Tue, Sep 15, 2015	12.13	12.18	12.11	12.18
4120	NASDAQ	CFFN	Mon, Sep 14, 2015	12.06	12.17	12.00	12.10
4119	NASDAQ	CFFN	Fri, Sep 11, 2015	11.92	12.05	11.92	12.05
4118	NASDAQ	CFFN	Thu, Sep 10, 2015	11.89	12.06	11.87	12.00
4117	NASDAQ	CFFN	Wed, Sep 9, 2015	12.00	12.02	11.89	11.90
4116	NASDAQ	CFFN	Tue, Sep 8, 2015	11.93	11.98	11.83	11.97
4115	NASDAQ	CFFN	Fri, Sep 4, 2015	11.77	11.84	11.73	11.81
4114	NASDAQ	CFFN	Thu, Sep 3, 2015	11.79	11.94	11.71	11.88
4113	NASDAQ	CFFN	Wed, Sep 2, 2015	11.83	11.85	11.69	11.77
4112	NASDAQ	CFFN	Tue, Sep 1, 2015	11.89	12.04	11.67	11.74
4111	NASDAQ	CFFN	Mon, Aug 31, 2015	11.95	12.09	11.91	12.05
4110	NASDAQ	CFFN	Fri, Aug 28, 2015	11.94	12.09	11.92	12.03
4109	NASDAQ	CFFN	Thu, Aug 27, 2015	11.99	12.10	11.88	12.01
4108	NASDAQ	CFFN	Wed, Aug 26, 2015	11.80	11.95	11.64	11.92
4107	NASDAQ	CFFN	Tue, Aug 25, 2015	12.02	12.02	11.61	11.61
4106	NASDAQ	CFFN	Mon, Aug 24, 2015	11.84	11.99	11.71	11.78
4105	NASDAQ	CFFN	Fri, Aug 21, 2015	11.88	12.12	11.84	12.01
4104	NASDAQ	CFFN	Thu, Aug 20, 2015	12.05	12.17	11.98	11.99
4103	NASDAQ	CFFN	Wed, Aug 19, 2015	12.15	12.24	12.09	12.13
4102	NASDAQ	CFFN	Tue, Aug 18, 2015	12.21	12.24	12.17	12.18
4101	NASDAQ	CFFN	Mon, Aug 17, 2015	12.15	12.25	12.08	12.20
4100	NASDAQ	CFFN	Fri, Aug 14, 2015	12.05	12.19	12.01	12.19
4099	NASDAQ	CFFN	Thu, Aug 13, 2015	12.03	12.11	12.00	12.07
4098	NASDAQ	CFFN	Wed, Aug 12, 2015	12.01	12.07	11.86	12.06
4097	NASDAQ	CFFN	Tue, Aug 11, 2015	12.09	12.19	12.02	12.06
4096	NASDAQ	CFFN	Mon, Aug 10, 2015	12.09	12.20	12.07	12.17
4095	NASDAQ	CFFN	Fri, Aug 7, 2015	11.94	12.04	11.93	12.03
4094	NASDAQ	CFFN	Thu, Aug 6, 2015	12.04	12.08	11.96	12.01
4093	NASDAQ	CFFN	Wed, Aug 5, 2015	12.07	12.17	11.99	12.02
4092	NASDAQ	CFFN	Tue, Aug 4, 2015	12.05	12.15	11.99	12.09
4091	NASDAQ	CFFN	Mon, Aug 3, 2015	12.06	12.08	11.96	12.07
4090	NASDAQ	CFFN	Fri, Jul 31, 2015	11.97	12.06	11.86	12.02
4089	NASDAQ	CFFN	Thu, Jul 30, 2015	11.91	11.96	11.84	11.96
4088	NASDAQ	CFFN	Wed, Jul 29, 2015	11.82	12.02	11.82	11.94
4087	NASDAQ	CFFN	Tue, Jul 28, 2015	11.93	11.93	11.80	11.90
4086	NASDAQ	CFFN	Mon, Jul 27, 2015	11.90	11.94	11.85	11.89
4085	NASDAQ	CFFN	Fri, Jul 24, 2015	11.98	12.02	11.91	11.93
4084	NASDAQ	CFFN	Thu, Jul 23, 2015	12.09	12.10	11.99	12.01
4083	NASDAQ	CFFN	Wed, Jul 22, 2015	12.06	12.14	12.04	12.09
4082	NASDAQ	CFFN	Tue, Jul 21, 2015	12.06	12.18	12.03	12.07
4081	NASDAQ	CFFN	Mon, Jul 20, 2015	12.09	12.14	12.05	12.09
4080	NASDAQ	CFFN	Fri, Jul 17, 2015	12.27	12.31	12.04	12.10
4079	NASDAQ	CFFN	Thu, Jul 16, 2015	12.30	12.33	12.23	12.25
4078	NASDAQ	CFFN	Wed, Jul 15, 2015	12.32	12.33	12.20	12.26
4077	NASDAQ	CFFN	Tue, Jul 14, 2015	12.22	12.32	12.20	12.30
4076	NASDAQ	CFFN	Mon, Jul 13, 2015	12.26	12.32	12.20	12.25
4075	NASDAQ	CFFN	Fri, Jul 10, 2015	12.15	12.25	12.11	12.21
4074	NASDAQ	CFFN	Thu, Jul 9, 2015	12.10	12.14	12.02	12.08
4073	NASDAQ	CFFN	Wed, Jul 8, 2015	12.00	12.05	11.97	12.03
4072	NASDAQ	CFFN	Tue, Jul 7, 2015	12.10	12.14	11.94	12.05
4071	NASDAQ	CFFN	Mon, Jul 6, 2015	11.96	12.12	11.95	12.10
4070	NASDAQ	CFFN	Thu, Jul 2, 2015	12.08	12.08	11.99	12.04
4069	NASDAQ	CFFN	Wed, Jul 1, 2015	12.17	12.17	12.02	12.07
4068	NASDAQ	CFFN	Tue, Jun 30, 2015	12.12	12.19	12.01	12.04
4067	NASDAQ	CFFN	Mon, Jun 29, 2015	12.22	12.28	12.05	12.07
4066	NASDAQ	CFFN	Fri, Jun 26, 2015	12.20	12.30	12.17	12.29
4065	NASDAQ	CFFN	Thu, Jun 25, 2015	12.17	12.22	12.07	12.14
4064	NASDAQ	CFFN	Wed, Jun 24, 2015	12.11	12.20	12.08	12.14
4063	NASDAQ	CFFN	Tue, Jun 23, 2015	12.15	12.17	12.08	12.16
4062	NASDAQ	CFFN	Mon, Jun 22, 2015	12.07	12.12	12.04	12.10
4061	NASDAQ	CFFN	Fri, Jun 19, 2015	12.03	12.04	11.95	12.02
4060	NASDAQ	CFFN	Thu, Jun 18, 2015	11.98	12.05	11.91	12.01
4059	NASDAQ	CFFN	Wed, Jun 17, 2015	11.99	12.05	11.92	11.93
4058	NASDAQ	CFFN	Tue, Jun 16, 2015	11.85	12.02	11.85	11.97
4057	NASDAQ	CFFN	Mon, Jun 15, 2015	11.85	11.97	11.75	11.88
4056	NASDAQ	CFFN	Fri, Jun 12, 2015	11.92	11.94	11.85	11.88
4055	NASDAQ	CFFN	Thu, Jun 11, 2015	12.06	12.06	11.92	11.93
4054	NASDAQ	CFFN	Wed, Jun 10, 2015	11.90	12.06	11.90	12.02
4053	NASDAQ	CFFN	Tue, Jun 9, 2015	12.09	12.21	12.02	12.11
4052	NASDAQ	CFFN	Mon, Jun 8, 2015	12.17	12.20	12.11	12.11
4051	NASDAQ	CFFN	Fri, Jun 5, 2015	12.13	12.19	12.06	12.19
4050	NASDAQ	CFFN	Thu, Jun 4, 2015	12.15	12.19	12.02	12.11
4049	NASDAQ	CFFN	Wed, Jun 3, 2015	12.28	12.30	12.16	12.19
4048	NASDAQ	CFFN	Tue, Jun 2, 2015	12.10	12.28	12.07	12.26
4047	NASDAQ	CFFN	Mon, Jun 1, 2015	12.13	12.19	12.02	12.11
4046	NASDAQ	CFFN	Fri, May 29, 2015	12.03	12.13	11.99	12.10
4045	NASDAQ	CFFN	Thu, May 28, 2015	12.15	12.24	12.02	12.05
4044	NASDAQ	CFFN	Wed, May 27, 2015	11.93	12.16	11.89	12.13
4043	NASDAQ	CFFN	Tue, May 26, 2015	12.02	12.03	11.89	11.90
4042	NASDAQ	CFFN	Fri, May 22, 2015	12.08	12.11	11.98	12.03
4041	NASDAQ	CFFN	Thu, May 21, 2015	12.10	12.16	12.01	12.07
4040	NASDAQ	CFFN	Wed, May 20, 2015	12.25	12.28	12.11	12.14
4039	NASDAQ	CFFN	Tue, May 19, 2015	12.22	12.27	12.17	12.25
4038	NASDAQ	CFFN	Mon, May 18, 2015	12.10	12.22	12.09	12.20
4037	NASDAQ	CFFN	Fri, May 15, 2015	12.21	12.23	12.08	12.11
4036	NASDAQ	CFFN	Thu, May 14, 2015	12.20	12.29	12.09	12.19
4035	NASDAQ	CFFN	Wed, May 13, 2015	12.15	12.18	12.07	12.14
4034	NASDAQ	CFFN	Tue, May 12, 2015	12.12	12.23	12.03	12.15
4033	NASDAQ	CFFN	Mon, May 11, 2015	12.10	12.30	12.10	12.15
4032	NASDAQ	CFFN	Fri, May 8, 2015	12.15	12.18	12.06	12.12
4031	NASDAQ	CFFN	Thu, May 7, 2015	12.02	12.16	11.98	12.07
4030	NASDAQ	CFFN	Wed, May 6, 2015	12.06	12.14	11.97	12.04
4029	NASDAQ	CFFN	Tue, May 5, 2015	12.01	12.14	11.94	11.99
4028	NASDAQ	CFFN	Mon, May 4, 2015	11.96	12.08	11.94	12.04
4027	NASDAQ	CFFN	Fri, May 1, 2015	12.05	12.13	11.95	11.97
4026	NASDAQ	CFFN	Thu, Apr 30, 2015	12.08	12.26	11.99	12.00
4025	NASDAQ	CFFN	Wed, Apr 29, 2015	12.20	12.33	12.10	12.10
4024	NASDAQ	CFFN	Tue, Apr 28, 2015	12.15	12.28	12.09	12.28
4023	NASDAQ	CFFN	Mon, Apr 27, 2015	12.19	12.27	12.09	12.13
4022	NASDAQ	CFFN	Fri, Apr 24, 2015	12.23	12.25	12.14	12.20
4021	NASDAQ	CFFN	Thu, Apr 23, 2015	12.29	12.32	12.21	12.23
4020	NASDAQ	CFFN	Wed, Apr 22, 2015	12.35	12.35	12.24	12.31
4019	NASDAQ	CFFN	Tue, Apr 21, 2015	12.42	12.52	12.34	12.36
4018	NASDAQ	CFFN	Mon, Apr 20, 2015	12.38	12.50	12.35	12.41
4017	NASDAQ	CFFN	Fri, Apr 17, 2015	12.37	12.45	12.24	12.31
4016	NASDAQ	CFFN	Thu, Apr 16, 2015	12.38	12.50	12.35	12.46
4015	NASDAQ	CFFN	Wed, Apr 15, 2015	12.37	12.44	12.33	12.41
4014	NASDAQ	CFFN	Tue, Apr 14, 2015	12.42	12.42	12.33	12.34
4013	NASDAQ	CFFN	Mon, Apr 13, 2015	12.40	12.47	12.40	12.42
4012	NASDAQ	CFFN	Fri, Apr 10, 2015	12.43	12.43	12.38	12.41
4011	NASDAQ	CFFN	Thu, Apr 9, 2015	12.43	12.47	12.32	12.41
4010	NASDAQ	CFFN	Wed, Apr 8, 2015	12.41	12.53	12.41	12.46
4009	NASDAQ	CFFN	Tue, Apr 7, 2015	12.49	12.54	12.41	12.41
4008	NASDAQ	CFFN	Mon, Apr 6, 2015	12.43	12.59	12.42	12.47
4007	NASDAQ	CFFN	Thu, Apr 2, 2015	12.45	12.62	12.45	12.54
4006	NASDAQ	CFFN	Wed, Apr 1, 2015	12.51	12.67	12.33	12.45
4005	NASDAQ	CFFN	Tue, Mar 31, 2015	12.48	12.55	12.38	12.50
4004	NASDAQ	CFFN	Mon, Mar 30, 2015	12.52	12.64	12.46	12.58
4003	NASDAQ	CFFN	Fri, Mar 27, 2015	12.48	12.51	12.37	12.44
4002	NASDAQ	CFFN	Thu, Mar 26, 2015	12.40	12.48	12.33	12.47
4001	NASDAQ	CFFN	Wed, Mar 25, 2015	12.58	12.66	12.39	12.40
4000	NASDAQ	CFFN	Tue, Mar 24, 2015	12.61	12.61	12.52	12.57
3999	NASDAQ	CFFN	Mon, Mar 23, 2015	12.62	12.70	12.55	12.60
3998	NASDAQ	CFFN	Fri, Mar 20, 2015	12.57	12.70	12.49	12.64
3997	NASDAQ	CFFN	Thu, Mar 19, 2015	12.51	12.54	12.45	12.49
3996	NASDAQ	CFFN	Wed, Mar 18, 2015	12.48	12.62	12.47	12.55
3995	NASDAQ	CFFN	Tue, Mar 17, 2015	12.43	12.58	12.38	12.54
3994	NASDAQ	CFFN	Mon, Mar 16, 2015	12.59	12.59	12.43	12.45
3993	NASDAQ	CFFN	Fri, Mar 13, 2015	12.56	12.72	12.37	12.54
3992	NASDAQ	CFFN	Thu, Mar 12, 2015	12.34	12.57	12.28	12.55
3991	NASDAQ	CFFN	Wed, Mar 11, 2015	12.33	12.34	12.22	12.24
3990	NASDAQ	CFFN	Tue, Mar 10, 2015	12.45	12.45	12.33	12.33
3989	NASDAQ	CFFN	Mon, Mar 9, 2015	12.50	12.58	12.50	12.53
3988	NASDAQ	CFFN	Fri, Mar 6, 2015	12.48	12.69	12.43	12.49
3987	NASDAQ	CFFN	Thu, Mar 5, 2015	12.55	12.59	12.39	12.57
3986	NASDAQ	CFFN	Wed, Mar 4, 2015	12.51	12.58	12.49	12.54
3985	NASDAQ	CFFN	Tue, Mar 3, 2015	12.54	12.59	12.48	12.57
3984	NASDAQ	CFFN	Mon, Mar 2, 2015	12.40	12.54	12.35	12.54
3983	NASDAQ	CFFN	Fri, Feb 27, 2015	12.48	12.49	12.40	12.41
3982	NASDAQ	CFFN	Thu, Feb 26, 2015	12.49	12.57	12.42	12.50
3981	NASDAQ	CFFN	Wed, Feb 25, 2015	12.55	12.59	12.46	12.52
3980	NASDAQ	CFFN	Tue, Feb 24, 2015	12.52	12.64	12.49	12.55
3979	NASDAQ	CFFN	Mon, Feb 23, 2015	12.54	12.55	12.46	12.50
3978	NASDAQ	CFFN	Fri, Feb 20, 2015	12.60	12.61	12.41	12.58
3977	NASDAQ	CFFN	Thu, Feb 19, 2015	12.57	12.62	12.48	12.56
3976	NASDAQ	CFFN	Wed, Feb 18, 2015	12.69	12.70	12.58	12.61
3975	NASDAQ	CFFN	Tue, Feb 17, 2015	12.77	12.78	12.67	12.74
3974	NASDAQ	CFFN	Fri, Feb 13, 2015	12.76	12.79	12.66	12.74
3973	NASDAQ	CFFN	Thu, Feb 12, 2015	12.67	12.79	12.61	12.76
3972	NASDAQ	CFFN	Wed, Feb 11, 2015	12.65	12.70	12.57	12.64
3971	NASDAQ	CFFN	Tue, Feb 10, 2015	12.64	12.72	12.52	12.69
3970	NASDAQ	CFFN	Mon, Feb 9, 2015	12.66	12.70	12.57	12.60
3969	NASDAQ	CFFN	Fri, Feb 6, 2015	12.68	12.81	12.68	12.72
3968	NASDAQ	CFFN	Thu, Feb 5, 2015	12.63	12.75	12.58	12.65
3967	NASDAQ	CFFN	Wed, Feb 4, 2015	12.53	12.77	12.53	12.60
3966	NASDAQ	CFFN	Tue, Feb 3, 2015	12.54	12.70	12.54	12.65
3965	NASDAQ	CFFN	Mon, Feb 2, 2015	12.43	12.63	12.32	12.50
3964	NASDAQ	CFFN	Fri, Jan 30, 2015	12.58	12.66	12.38	12.46
3963	NASDAQ	CFFN	Thu, Jan 29, 2015	12.43	12.68	12.36	12.68
3962	NASDAQ	CFFN	Wed, Jan 28, 2015	12.61	12.64	12.30	12.33
3961	NASDAQ	CFFN	Tue, Jan 27, 2015	12.55	12.66	12.49	12.53
3960	NASDAQ	CFFN	Mon, Jan 26, 2015	12.59	12.71	12.47	12.66
3959	NASDAQ	CFFN	Fri, Jan 23, 2015	12.75	12.75	12.58	12.61
3958	NASDAQ	CFFN	Thu, Jan 22, 2015	12.49	12.76	12.41	12.76
3957	NASDAQ	CFFN	Wed, Jan 21, 2015	12.33	12.41	12.30	12.40
3956	NASDAQ	CFFN	Tue, Jan 20, 2015	12.62	12.64	12.38	12.38
3955	NASDAQ	CFFN	Fri, Jan 16, 2015	12.27	12.61	12.27	12.60
3954	NASDAQ	CFFN	Thu, Jan 15, 2015	12.43	12.43	12.27	12.30
3953	NASDAQ	CFFN	Wed, Jan 14, 2015	12.40	12.45	12.32	12.43
3952	NASDAQ	CFFN	Tue, Jan 13, 2015	12.50	12.61	12.36	12.52
3951	NASDAQ	CFFN	Mon, Jan 12, 2015	12.45	12.47	12.35	12.41
3950	NASDAQ	CFFN	Fri, Jan 9, 2015	12.64	12.64	12.41	12.42
3949	NASDAQ	CFFN	Thu, Jan 8, 2015	12.53	12.67	12.44	12.65
3948	NASDAQ	CFFN	Wed, Jan 7, 2015	12.39	12.46	12.29	12.43
3947	NASDAQ	CFFN	Tue, Jan 6, 2015	12.54	12.54	12.27	12.30
3946	NASDAQ	CFFN	Mon, Jan 5, 2015	12.65	12.77	12.41	12.49
3945	NASDAQ	CFFN	Fri, Jan 2, 2015	12.86	12.92	12.60	12.74
3944	NASDAQ	CFFN	Wed, Dec 31, 2014	13.04	13.05	12.78	12.78
3943	NASDAQ	CFFN	Tue, Dec 30, 2014	12.93	13.09	12.82	13.00
3942	NASDAQ	CFFN	Mon, Dec 29, 2014	12.84	12.99	12.83	12.98
3941	NASDAQ	CFFN	Fri, Dec 26, 2014	12.90	12.91	12.84	12.85
3940	NASDAQ	CFFN	Wed, Dec 24, 2014	12.83	12.88	12.78	12.85
3939	NASDAQ	CFFN	Tue, Dec 23, 2014	12.81	12.90	12.73	12.83
3938	NASDAQ	CFFN	Mon, Dec 22, 2014	12.85	12.89	12.79	12.82
3937	NASDAQ	CFFN	Fri, Dec 19, 2014	12.87	12.91	12.78	12.85
3936	NASDAQ	CFFN	Thu, Dec 18, 2014	12.85	12.91	12.73	12.90
3935	NASDAQ	CFFN	Wed, Dec 17, 2014	12.52	12.74	12.42	12.74
3934	NASDAQ	CFFN	Tue, Dec 16, 2014	12.34	12.58	12.34	12.49
3933	NASDAQ	CFFN	Mon, Dec 15, 2014	12.57	12.64	12.37	12.38
3932	NASDAQ	CFFN	Fri, Dec 12, 2014	12.56	12.74	12.52	12.52
3931	NASDAQ	CFFN	Thu, Dec 11, 2014	12.60	12.73	12.60	12.69
3930	NASDAQ	CFFN	Wed, Dec 10, 2014	12.70	12.76	12.53	12.54
3929	NASDAQ	CFFN	Tue, Dec 9, 2014	12.53	12.74	12.50	12.74
3928	NASDAQ	CFFN	Mon, Dec 8, 2014	12.73	12.80	12.56	12.61
3927	NASDAQ	CFFN	Fri, Dec 5, 2014	12.56	12.75	12.56	12.75
3926	NASDAQ	CFFN	Thu, Dec 4, 2014	12.60	12.64	12.53	12.57
3925	NASDAQ	CFFN	Wed, Dec 3, 2014	12.55	12.67	12.41	12.60
3924	NASDAQ	CFFN	Tue, Dec 2, 2014	12.45	12.69	12.39	12.57
3923	NASDAQ	CFFN	Mon, Dec 1, 2014	12.50	12.54	12.40	12.40
3922	NASDAQ	CFFN	Fri, Nov 28, 2014	12.66	12.74	12.50	12.52
3921	NASDAQ	CFFN	Wed, Nov 26, 2014	12.61	12.64	12.55	12.63
3920	NASDAQ	CFFN	Tue, Nov 25, 2014	12.63	12.71	12.54	12.62
3919	NASDAQ	CFFN	Mon, Nov 24, 2014	12.56	13.12	12.47	12.61
3918	NASDAQ	CFFN	Fri, Nov 21, 2014	12.74	12.78	12.49	12.50
3917	NASDAQ	CFFN	Thu, Nov 20, 2014	12.37	12.62	12.36	12.62
3916	NASDAQ	CFFN	Wed, Nov 19, 2014	12.52	12.52	12.28	12.35
3915	NASDAQ	CFFN	Tue, Nov 18, 2014	12.83	12.95	12.75	12.81
3914	NASDAQ	CFFN	Mon, Nov 17, 2014	12.75	12.83	12.70	12.80
3913	NASDAQ	CFFN	Fri, Nov 14, 2014	12.78	12.86	12.71	12.73
3912	NASDAQ	CFFN	Thu, Nov 13, 2014	12.95	12.96	12.86	12.88
3911	NASDAQ	CFFN	Wed, Nov 12, 2014	12.85	12.98	12.83	12.96
3910	NASDAQ	CFFN	Tue, Nov 11, 2014	12.95	12.98	12.88	12.89
3909	NASDAQ	CFFN	Mon, Nov 10, 2014	12.90	12.95	12.84	12.93
3908	NASDAQ	CFFN	Fri, Nov 7, 2014	12.87	12.90	12.75	12.90
3907	NASDAQ	CFFN	Thu, Nov 6, 2014	12.81	12.87	12.75	12.85
3906	NASDAQ	CFFN	Wed, Nov 5, 2014	12.86	12.90	12.78	12.84
3905	NASDAQ	CFFN	Tue, Nov 4, 2014	12.79	12.90	12.77	12.87
3904	NASDAQ	CFFN	Mon, Nov 3, 2014	12.86	12.95	12.79	12.82
3903	NASDAQ	CFFN	Fri, Oct 31, 2014	12.80	12.84	12.69	12.81
3902	NASDAQ	CFFN	Thu, Oct 30, 2014	12.65	12.81	12.60	12.69
3901	NASDAQ	CFFN	Wed, Oct 29, 2014	12.66	12.66	12.43	12.65
3900	NASDAQ	CFFN	Tue, Oct 28, 2014	12.47	12.59	12.41	12.54
3899	NASDAQ	CFFN	Mon, Oct 27, 2014	12.30	12.41	12.24	12.40
3898	NASDAQ	CFFN	Fri, Oct 24, 2014	12.27	12.36	12.19	12.34
3897	NASDAQ	CFFN	Thu, Oct 23, 2014	12.26	12.48	12.21	12.24
3896	NASDAQ	CFFN	Wed, Oct 22, 2014	12.19	12.33	12.15	12.16
3895	NASDAQ	CFFN	Tue, Oct 21, 2014	12.13	12.25	12.10	12.20
3894	NASDAQ	CFFN	Mon, Oct 20, 2014	12.02	12.10	11.99	12.09
3893	NASDAQ	CFFN	Fri, Oct 17, 2014	12.37	12.37	12.04	12.05
3892	NASDAQ	CFFN	Thu, Oct 16, 2014	12.04	12.29	12.01	12.19
3891	NASDAQ	CFFN	Wed, Oct 15, 2014	12.21	12.44	12.07	12.17
3890	NASDAQ	CFFN	Tue, Oct 14, 2014	12.26	12.47	12.22	12.34
3889	NASDAQ	CFFN	Mon, Oct 13, 2014	12.08	12.28	12.06	12.18
3888	NASDAQ	CFFN	Fri, Oct 10, 2014	11.96	12.18	11.96	12.04
3887	NASDAQ	CFFN	Thu, Oct 9, 2014	12.15	12.25	12.00	12.01
3886	NASDAQ	CFFN	Wed, Oct 8, 2014	11.97	12.20	11.97	12.19
3885	NASDAQ	CFFN	Tue, Oct 7, 2014	11.98	12.11	11.91	11.95
3884	NASDAQ	CFFN	Mon, Oct 6, 2014	12.10	12.20	11.98	11.98
3883	NASDAQ	CFFN	Fri, Oct 3, 2014	12.15	12.39	12.00	12.02
3882	NASDAQ	CFFN	Thu, Oct 2, 2014	11.84	12.01	11.84	11.95
3881	NASDAQ	CFFN	Wed, Oct 1, 2014	11.83	11.91	11.78	11.82
3880	NASDAQ	CFFN	Tue, Sep 30, 2014	11.95	11.96	11.81	11.82
3879	NASDAQ	CFFN	Mon, Sep 29, 2014	11.87	11.98	11.86	11.94
3878	NASDAQ	CFFN	Fri, Sep 26, 2014	11.88	11.97	11.84	11.95
3877	NASDAQ	CFFN	Thu, Sep 25, 2014	11.97	12.01	11.85	11.89
3876	NASDAQ	CFFN	Wed, Sep 24, 2014	12.04	12.06	11.93	12.00
3875	NASDAQ	CFFN	Tue, Sep 23, 2014	12.07	12.12	11.98	11.99
3874	NASDAQ	CFFN	Mon, Sep 22, 2014	12.12	12.16	12.08	12.10
3873	NASDAQ	CFFN	Fri, Sep 19, 2014	12.27	12.39	12.14	12.16
3872	NASDAQ	CFFN	Thu, Sep 18, 2014	12.25	12.34	12.20	12.26
3871	NASDAQ	CFFN	Wed, Sep 17, 2014	12.18	12.27	12.13	12.21
3870	NASDAQ	CFFN	Tue, Sep 16, 2014	12.22	12.33	12.13	12.18
3869	NASDAQ	CFFN	Mon, Sep 15, 2014	12.28	12.39	12.20	12.24
3868	NASDAQ	CFFN	Fri, Sep 12, 2014	12.39	12.43	12.26	12.31
3867	NASDAQ	CFFN	Thu, Sep 11, 2014	12.19	12.38	12.19	12.37
3866	NASDAQ	CFFN	Wed, Sep 10, 2014	12.09	12.25	12.04	12.24
3865	NASDAQ	CFFN	Tue, Sep 9, 2014	12.25	12.25	12.05	12.11
3864	NASDAQ	CFFN	Mon, Sep 8, 2014	12.21	12.28	12.12	12.26
3863	NASDAQ	CFFN	Fri, Sep 5, 2014	12.23	12.26	12.12	12.25
3862	NASDAQ	CFFN	Thu, Sep 4, 2014	12.29	12.36	12.25	12.28
3861	NASDAQ	CFFN	Wed, Sep 3, 2014	12.40	12.43	12.25	12.26
3860	NASDAQ	CFFN	Tue, Sep 2, 2014	12.40	12.44	12.31	12.35
3859	NASDAQ	CFFN	Fri, Aug 29, 2014	12.30	12.36	12.22	12.35
3858	NASDAQ	CFFN	Thu, Aug 28, 2014	12.26	12.35	12.23	12.29
3857	NASDAQ	CFFN	Wed, Aug 27, 2014	12.35	12.37	12.29	12.32
3856	NASDAQ	CFFN	Tue, Aug 26, 2014	12.26	12.38	12.23	12.36
3855	NASDAQ	CFFN	Mon, Aug 25, 2014	12.32	12.32	12.21	12.27
3854	NASDAQ	CFFN	Fri, Aug 22, 2014	12.28	12.35	12.24	12.27
3853	NASDAQ	CFFN	Thu, Aug 21, 2014	12.22	12.30	12.15	12.29
3852	NASDAQ	CFFN	Wed, Aug 20, 2014	12.24	12.29	12.17	12.23
3851	NASDAQ	CFFN	Tue, Aug 19, 2014	12.21	12.40	12.20	12.29
3850	NASDAQ	CFFN	Mon, Aug 18, 2014	12.09	12.15	12.02	12.15
3849	NASDAQ	CFFN	Fri, Aug 15, 2014	12.15	12.15	11.93	12.00
3848	NASDAQ	CFFN	Thu, Aug 14, 2014	12.12	12.15	12.03	12.05
3847	NASDAQ	CFFN	Wed, Aug 13, 2014	12.04	12.14	12.04	12.10
3846	NASDAQ	CFFN	Tue, Aug 12, 2014	12.02	12.11	11.95	11.98
3845	NASDAQ	CFFN	Mon, Aug 11, 2014	12.06	12.17	11.97	12.05
3844	NASDAQ	CFFN	Fri, Aug 8, 2014	11.88	12.01	11.86	11.97
3843	NASDAQ	CFFN	Thu, Aug 7, 2014	12.00	12.11	11.88	11.91
3842	NASDAQ	CFFN	Wed, Aug 6, 2014	11.88	12.08	11.88	11.98
3841	NASDAQ	CFFN	Tue, Aug 5, 2014	11.84	12.02	11.83	11.92
3840	NASDAQ	CFFN	Mon, Aug 4, 2014	11.86	11.87	11.70	11.82
3839	NASDAQ	CFFN	Fri, Aug 1, 2014	11.74	11.84	11.61	11.82
3838	NASDAQ	CFFN	Thu, Jul 31, 2014	11.75	11.83	11.69	11.70
3837	NASDAQ	CFFN	Wed, Jul 30, 2014	11.81	11.93	11.76	11.82
3836	NASDAQ	CFFN	Tue, Jul 29, 2014	11.81	11.93	11.79	11.84
3835	NASDAQ	CFFN	Mon, Jul 28, 2014	11.92	11.92	11.75	11.81
3834	NASDAQ	CFFN	Fri, Jul 25, 2014	11.77	11.87	11.76	11.84
3833	NASDAQ	CFFN	Thu, Jul 24, 2014	11.91	12.00	11.85	11.85
3832	NASDAQ	CFFN	Wed, Jul 23, 2014	11.81	11.92	11.75	11.91
3831	NASDAQ	CFFN	Tue, Jul 22, 2014	11.85	11.87	11.74	11.81
3830	NASDAQ	CFFN	Mon, Jul 21, 2014	11.83	11.87	11.76	11.82
3829	NASDAQ	CFFN	Fri, Jul 18, 2014	11.71	11.92	11.71	11.86
3828	NASDAQ	CFFN	Thu, Jul 17, 2014	11.81	11.90	11.74	11.76
3827	NASDAQ	CFFN	Wed, Jul 16, 2014	12.02	12.02	11.85	11.85
3826	NASDAQ	CFFN	Tue, Jul 15, 2014	11.99	12.02	11.92	11.96
3825	NASDAQ	CFFN	Mon, Jul 14, 2014	12.09	12.13	11.95	11.95
3824	NASDAQ	CFFN	Fri, Jul 11, 2014	11.94	12.02	11.90	11.99
3823	NASDAQ	CFFN	Thu, Jul 10, 2014	11.87	12.00	11.87	11.94
3822	NASDAQ	CFFN	Wed, Jul 9, 2014	12.11	12.12	11.99	12.00
3821	NASDAQ	CFFN	Tue, Jul 8, 2014	12.01	12.08	11.99	12.06
3820	NASDAQ	CFFN	Mon, Jul 7, 2014	12.16	12.16	12.01	12.05
3819	NASDAQ	CFFN	Thu, Jul 3, 2014	12.09	12.21	12.06	12.20
3818	NASDAQ	CFFN	Wed, Jul 2, 2014	12.18	12.27	12.02	12.04
3817	NASDAQ	CFFN	Tue, Jul 1, 2014	12.19	12.37	12.11	12.24
3816	NASDAQ	CFFN	Mon, Jun 30, 2014	12.20	12.20	12.05	12.16
3815	NASDAQ	CFFN	Fri, Jun 27, 2014	11.94	12.19	11.94	12.19
3814	NASDAQ	CFFN	Thu, Jun 26, 2014	12.02	12.07	11.88	12.02
3813	NASDAQ	CFFN	Wed, Jun 25, 2014	11.90	12.02	11.85	11.99
3812	NASDAQ	CFFN	Tue, Jun 24, 2014	12.01	12.13	11.95	11.97
3811	NASDAQ	CFFN	Mon, Jun 23, 2014	12.09	12.09	11.96	12.01
3810	NASDAQ	CFFN	Fri, Jun 20, 2014	12.13	12.15	12.04	12.07
3809	NASDAQ	CFFN	Thu, Jun 19, 2014	12.11	12.15	11.98	12.07
3808	NASDAQ	CFFN	Wed, Jun 18, 2014	12.06	12.19	11.99	12.10
3807	NASDAQ	CFFN	Tue, Jun 17, 2014	11.95	12.14	11.93	12.07
3806	NASDAQ	CFFN	Mon, Jun 16, 2014	11.91	11.97	11.84	11.95
3805	NASDAQ	CFFN	Fri, Jun 13, 2014	11.90	12.01	11.85	11.95
3804	NASDAQ	CFFN	Thu, Jun 12, 2014	11.80	11.90	11.75	11.85
3803	NASDAQ	CFFN	Wed, Jun 11, 2014	11.95	11.97	11.78	11.84
3802	NASDAQ	CFFN	Tue, Jun 10, 2014	12.02	12.04	11.89	11.99
3801	NASDAQ	CFFN	Mon, Jun 9, 2014	12.10	12.28	12.04	12.24
3800	NASDAQ	CFFN	Fri, Jun 6, 2014	12.27	12.30	12.11	12.13
3799	NASDAQ	CFFN	Thu, Jun 5, 2014	11.95	12.21	11.95	12.21
3798	NASDAQ	CFFN	Wed, Jun 4, 2014	12.10	12.19	12.09	12.12
3797	NASDAQ	CFFN	Tue, Jun 3, 2014	12.01	12.17	12.01	12.15
3796	NASDAQ	CFFN	Mon, Jun 2, 2014	12.10	12.15	11.97	12.10
3795	NASDAQ	CFFN	Fri, May 30, 2014	12.07	12.16	12.05	12.10
3794	NASDAQ	CFFN	Thu, May 29, 2014	12.21	12.21	11.99	12.03
3793	NASDAQ	CFFN	Wed, May 28, 2014	12.13	12.19	12.06	12.16
3792	NASDAQ	CFFN	Tue, May 27, 2014	12.07	12.19	12.01	12.13
3791	NASDAQ	CFFN	Fri, May 23, 2014	12.01	12.02	11.95	12.02
3790	NASDAQ	CFFN	Thu, May 22, 2014	11.93	12.01	11.91	11.98
3789	NASDAQ	CFFN	Wed, May 21, 2014	11.86	11.93	11.81	11.92
3788	NASDAQ	CFFN	Tue, May 20, 2014	11.94	11.94	11.78	11.81
3787	NASDAQ	CFFN	Mon, May 19, 2014	11.94	12.05	11.92	11.99
3786	NASDAQ	CFFN	Fri, May 16, 2014	11.89	11.98	11.80	11.95
3785	NASDAQ	CFFN	Thu, May 15, 2014	11.88	11.93	11.77	11.93
3784	NASDAQ	CFFN	Wed, May 14, 2014	12.09	12.09	11.91	11.93
3783	NASDAQ	CFFN	Tue, May 13, 2014	12.25	12.27	12.14	12.14
3782	NASDAQ	CFFN	Mon, May 12, 2014	12.07	12.27	12.05	12.24
3781	NASDAQ	CFFN	Fri, May 9, 2014	11.87	12.07	11.85	12.06
3780	NASDAQ	CFFN	Thu, May 8, 2014	12.11	12.16	11.91	11.93
3779	NASDAQ	CFFN	Wed, May 7, 2014	11.95	12.15	11.94	12.12
3778	NASDAQ	CFFN	Tue, May 6, 2014	11.97	12.02	11.90	11.91
3777	NASDAQ	CFFN	Mon, May 5, 2014	12.01	12.06	11.97	12.02
3776	NASDAQ	CFFN	Fri, May 2, 2014	12.03	12.17	12.02	12.07
3775	NASDAQ	CFFN	Thu, May 1, 2014	12.00	12.07	11.92	12.03
3774	NASDAQ	CFFN	Wed, Apr 30, 2014	11.95	12.07	11.95	12.04
3773	NASDAQ	CFFN	Tue, Apr 29, 2014	12.14	12.22	11.92	12.00
3772	NASDAQ	CFFN	Mon, Apr 28, 2014	12.23	12.35	12.02	12.08
3771	NASDAQ	CFFN	Fri, Apr 25, 2014	12.25	12.31	12.15	12.15
3770	NASDAQ	CFFN	Thu, Apr 24, 2014	12.44	12.48	12.29	12.31
3769	NASDAQ	CFFN	Wed, Apr 23, 2014	12.49	12.53	12.40	12.42
3768	NASDAQ	CFFN	Tue, Apr 22, 2014	12.43	12.55	12.40	12.48
3767	NASDAQ	CFFN	Mon, Apr 21, 2014	12.42	12.49	12.36	12.42
3766	NASDAQ	CFFN	Thu, Apr 17, 2014	12.37	12.49	12.35	12.46
3765	NASDAQ	CFFN	Wed, Apr 16, 2014	12.44	12.50	12.38	12.40
3764	NASDAQ	CFFN	Tue, Apr 15, 2014	12.35	12.40	12.20	12.39
3763	NASDAQ	CFFN	Mon, Apr 14, 2014	12.36	12.43	12.25	12.33
3762	NASDAQ	CFFN	Fri, Apr 11, 2014	12.28	12.61	12.16	12.28
3761	NASDAQ	CFFN	Thu, Apr 10, 2014	12.55	12.64	12.30	12.37
3760	NASDAQ	CFFN	Wed, Apr 9, 2014	12.61	12.64	12.52	12.57
3759	NASDAQ	CFFN	Tue, Apr 8, 2014	12.68	12.75	12.53	12.60
3758	NASDAQ	CFFN	Mon, Apr 7, 2014	12.46	12.70	12.34	12.66
3757	NASDAQ	CFFN	Fri, Apr 4, 2014	12.70	12.70	12.43	12.48
3756	NASDAQ	CFFN	Thu, Apr 3, 2014	12.70	12.70	12.58	12.63
3755	NASDAQ	CFFN	Wed, Apr 2, 2014	12.68	12.72	12.58	12.70
3754	NASDAQ	CFFN	Tue, Apr 1, 2014	12.61	12.68	12.49	12.64
3753	NASDAQ	CFFN	Mon, Mar 31, 2014	12.49	12.59	12.42	12.56
3752	NASDAQ	CFFN	Fri, Mar 28, 2014	12.37	12.53	12.37	12.43
3751	NASDAQ	CFFN	Thu, Mar 27, 2014	12.50	12.52	12.33	12.39
3750	NASDAQ	CFFN	Wed, Mar 26, 2014	12.73	12.73	12.49	12.50
3749	NASDAQ	CFFN	Tue, Mar 25, 2014	12.73	12.83	12.65	12.67
3748	NASDAQ	CFFN	Mon, Mar 24, 2014	12.76	12.91	12.64	12.68
3747	NASDAQ	CFFN	Fri, Mar 21, 2014	12.77	12.90	12.70	12.73
3746	NASDAQ	CFFN	Thu, Mar 20, 2014	12.66	12.84	12.66	12.76
3745	NASDAQ	CFFN	Wed, Mar 19, 2014	12.69	12.77	12.61	12.70
3744	NASDAQ	CFFN	Tue, Mar 18, 2014	12.70	12.76	12.66	12.73
3743	NASDAQ	CFFN	Mon, Mar 17, 2014	12.66	12.69	12.57	12.67
3742	NASDAQ	CFFN	Fri, Mar 14, 2014	12.51	12.65	12.51	12.59
3741	NASDAQ	CFFN	Thu, Mar 13, 2014	12.55	12.58	12.50	12.55
3740	NASDAQ	CFFN	Wed, Mar 12, 2014	12.44	12.52	12.40	12.50
3739	NASDAQ	CFFN	Tue, Mar 11, 2014	12.56	12.60	12.44	12.49
3738	NASDAQ	CFFN	Mon, Mar 10, 2014	12.46	12.59	12.43	12.55
3737	NASDAQ	CFFN	Fri, Mar 7, 2014	12.52	12.56	12.45	12.50
3736	NASDAQ	CFFN	Thu, Mar 6, 2014	12.43	12.48	12.36	12.46
3735	NASDAQ	CFFN	Wed, Mar 5, 2014	12.39	12.42	12.32	12.41
3734	NASDAQ	CFFN	Tue, Mar 4, 2014	12.25	12.48	12.19	12.42
3733	NASDAQ	CFFN	Mon, Mar 3, 2014	12.07	12.16	12.00	12.12
3732	NASDAQ	CFFN	Fri, Feb 28, 2014	12.16	12.25	12.13	12.15
3731	NASDAQ	CFFN	Thu, Feb 27, 2014	12.08	12.16	12.06	12.12
3730	NASDAQ	CFFN	Wed, Feb 26, 2014	12.06	12.16	11.99	12.08
3729	NASDAQ	CFFN	Tue, Feb 25, 2014	12.10	12.11	11.97	12.02
3728	NASDAQ	CFFN	Mon, Feb 24, 2014	12.05	12.17	12.02	12.10
3727	NASDAQ	CFFN	Fri, Feb 21, 2014	12.04	12.05	11.93	12.01
3726	NASDAQ	CFFN	Thu, Feb 20, 2014	12.01	12.05	11.87	11.99
3725	NASDAQ	CFFN	Wed, Feb 19, 2014	12.10	12.14	11.91	11.99
3724	NASDAQ	CFFN	Tue, Feb 18, 2014	12.14	12.14	11.99	12.10
3723	NASDAQ	CFFN	Fri, Feb 14, 2014	12.08	12.09	11.97	12.08
3722	NASDAQ	CFFN	Thu, Feb 13, 2014	11.97	12.06	11.94	12.05
3721	NASDAQ	CFFN	Wed, Feb 12, 2014	12.07	12.15	11.94	12.00
3720	NASDAQ	CFFN	Tue, Feb 11, 2014	12.04	12.12	12.00	12.04
3719	NASDAQ	CFFN	Mon, Feb 10, 2014	12.27	12.43	11.98	12.02
3718	NASDAQ	CFFN	Fri, Feb 7, 2014	11.82	11.94	11.78	11.93
3717	NASDAQ	CFFN	Thu, Feb 6, 2014	11.87	11.94	11.79	11.83
3716	NASDAQ	CFFN	Wed, Feb 5, 2014	11.83	11.90	11.78	11.84
3715	NASDAQ	CFFN	Tue, Feb 4, 2014	11.91	11.97	11.80	11.91
3714	NASDAQ	CFFN	Mon, Feb 3, 2014	11.97	12.03	11.82	11.86
3713	NASDAQ	CFFN	Fri, Jan 31, 2014	11.92	12.46	11.92	11.97
3712	NASDAQ	CFFN	Thu, Jan 30, 2014	12.23	12.23	11.97	12.06
3711	NASDAQ	CFFN	Wed, Jan 29, 2014	12.08	12.28	12.05	12.10
3710	NASDAQ	CFFN	Tue, Jan 28, 2014	12.22	12.26	12.08	12.11
3709	NASDAQ	CFFN	Mon, Jan 27, 2014	12.10	12.28	12.05	12.22
3708	NASDAQ	CFFN	Fri, Jan 24, 2014	12.11	12.17	12.04	12.11
3707	NASDAQ	CFFN	Thu, Jan 23, 2014	12.24	12.28	12.18	12.18
3706	NASDAQ	CFFN	Wed, Jan 22, 2014	12.37	12.44	12.29	12.31
3705	NASDAQ	CFFN	Tue, Jan 21, 2014	12.12	12.38	12.11	12.32
3704	NASDAQ	CFFN	Fri, Jan 17, 2014	12.03	12.09	11.92	12.05
3703	NASDAQ	CFFN	Thu, Jan 16, 2014	12.05	12.09	11.94	12.00
3702	NASDAQ	CFFN	Wed, Jan 15, 2014	12.03	12.08	11.99	12.08
3701	NASDAQ	CFFN	Tue, Jan 14, 2014	12.00	12.03	11.90	12.02
3700	NASDAQ	CFFN	Mon, Jan 13, 2014	11.86	11.95	11.81	11.95
3699	NASDAQ	CFFN	Fri, Jan 10, 2014	11.95	11.95	11.84	11.87
3698	NASDAQ	CFFN	Thu, Jan 9, 2014	11.98	12.01	11.91	11.93
3697	NASDAQ	CFFN	Wed, Jan 8, 2014	11.89	11.97	11.89	11.94
3696	NASDAQ	CFFN	Tue, Jan 7, 2014	11.94	12.01	11.90	11.93
3695	NASDAQ	CFFN	Mon, Jan 6, 2014	12.01	12.20	11.92	11.92
3694	NASDAQ	CFFN	Fri, Jan 3, 2014	12.03	12.07	11.97	11.99
3693	NASDAQ	CFFN	Thu, Jan 2, 2014	12.07	12.12	11.95	12.03
3692	NASDAQ	CFFN	Tue, Dec 31, 2013	12.09	12.14	12.07	12.11
3691	NASDAQ	CFFN	Mon, Dec 30, 2013	12.14	12.14	12.06	12.09
3690	NASDAQ	CFFN	Fri, Dec 27, 2013	12.15	12.15	12.05	12.11
3689	NASDAQ	CFFN	Thu, Dec 26, 2013	12.16	12.17	12.09	12.10
3688	NASDAQ	CFFN	Tue, Dec 24, 2013	12.15	12.18	12.11	12.12
3687	NASDAQ	CFFN	Mon, Dec 23, 2013	12.21	12.21	12.09	12.14
3686	NASDAQ	CFFN	Fri, Dec 20, 2013	12.30	12.30	12.09	12.13
3685	NASDAQ	CFFN	Thu, Dec 19, 2013	12.32	12.37	12.25	12.27
3684	NASDAQ	CFFN	Wed, Dec 18, 2013	12.24	12.35	12.13	12.31
3683	NASDAQ	CFFN	Tue, Dec 17, 2013	12.40	12.53	12.29	12.50
3682	NASDAQ	CFFN	Mon, Dec 16, 2013	12.17	12.38	12.13	12.38
3681	NASDAQ	CFFN	Fri, Dec 13, 2013	12.12	12.25	12.10	12.15
3680	NASDAQ	CFFN	Thu, Dec 12, 2013	12.03	12.18	11.97	12.09
3679	NASDAQ	CFFN	Wed, Dec 11, 2013	12.05	12.09	11.95	12.02
3678	NASDAQ	CFFN	Tue, Dec 10, 2013	12.14	12.23	12.06	12.06
3677	NASDAQ	CFFN	Mon, Dec 9, 2013	12.16	12.20	12.08	12.19
3676	NASDAQ	CFFN	Fri, Dec 6, 2013	12.06	12.17	12.03	12.12
3675	NASDAQ	CFFN	Thu, Dec 5, 2013	11.80	11.95	11.77	11.92
3674	NASDAQ	CFFN	Wed, Dec 4, 2013	11.85	11.88	11.69	11.81
3673	NASDAQ	CFFN	Tue, Dec 3, 2013	11.88	11.97	11.81	11.88
3672	NASDAQ	CFFN	Mon, Dec 2, 2013	12.07	12.07	11.89	11.90
3671	NASDAQ	CFFN	Fri, Nov 29, 2013	12.07	12.13	12.02	12.06
3670	NASDAQ	CFFN	Wed, Nov 27, 2013	12.07	12.16	11.99	12.00
3669	NASDAQ	CFFN	Tue, Nov 26, 2013	12.04	12.20	12.00	12.04
3668	NASDAQ	CFFN	Mon, Nov 25, 2013	12.10	12.19	12.00	12.04
3667	NASDAQ	CFFN	Fri, Nov 22, 2013	12.10	12.10	11.94	12.07
3666	NASDAQ	CFFN	Thu, Nov 21, 2013	11.98	12.16	11.94	12.06
3665	NASDAQ	CFFN	Wed, Nov 20, 2013	11.97	12.02	11.89	11.94
3664	NASDAQ	CFFN	Tue, Nov 19, 2013	12.10	12.23	12.10	12.15
3663	NASDAQ	CFFN	Mon, Nov 18, 2013	12.31	12.34	12.13	12.13
3662	NASDAQ	CFFN	Fri, Nov 15, 2013	12.30	12.32	12.25	12.30
3661	NASDAQ	CFFN	Thu, Nov 14, 2013	12.26	12.34	12.24	12.32
3660	NASDAQ	CFFN	Wed, Nov 13, 2013	12.21	12.33	12.18	12.30
3659	NASDAQ	CFFN	Tue, Nov 12, 2013	12.35	12.39	12.21	12.25
3658	NASDAQ	CFFN	Mon, Nov 11, 2013	12.37	12.45	12.32	12.37
3657	NASDAQ	CFFN	Fri, Nov 8, 2013	12.18	12.43	12.18	12.40
3656	NASDAQ	CFFN	Thu, Nov 7, 2013	12.54	12.61	12.18	12.21
3655	NASDAQ	CFFN	Wed, Nov 6, 2013	12.47	12.59	12.42	12.52
3654	NASDAQ	CFFN	Tue, Nov 5, 2013	12.43	12.48	12.37	12.42
3653	NASDAQ	CFFN	Mon, Nov 4, 2013	12.51	12.57	12.45	12.50
3652	NASDAQ	CFFN	Fri, Nov 1, 2013	12.64	12.65	12.50	12.52
3651	NASDAQ	CFFN	Thu, Oct 31, 2013	12.81	12.84	12.66	12.67
3650	NASDAQ	CFFN	Wed, Oct 30, 2013	12.99	13.00	12.84	12.84
3649	NASDAQ	CFFN	Tue, Oct 29, 2013	13.20	13.20	13.03	13.10
3648	NASDAQ	CFFN	Mon, Oct 28, 2013	13.17	13.21	13.13	13.17
3647	NASDAQ	CFFN	Fri, Oct 25, 2013	13.16	13.21	13.08	13.16
3646	NASDAQ	CFFN	Thu, Oct 24, 2013	13.06	13.16	13.03	13.10
3645	NASDAQ	CFFN	Wed, Oct 23, 2013	12.96	13.12	12.94	13.06
3644	NASDAQ	CFFN	Tue, Oct 22, 2013	13.03	13.09	12.99	13.02
3643	NASDAQ	CFFN	Mon, Oct 21, 2013	12.86	13.03	12.86	12.98
3642	NASDAQ	CFFN	Fri, Oct 18, 2013	12.87	12.98	12.66	12.88
3641	NASDAQ	CFFN	Thu, Oct 17, 2013	12.63	12.77	12.60	12.72
3640	NASDAQ	CFFN	Wed, Oct 16, 2013	12.65	12.70	12.62	12.68
3639	NASDAQ	CFFN	Tue, Oct 15, 2013	12.69	12.72	12.59	12.59
3638	NASDAQ	CFFN	Mon, Oct 14, 2013	12.77	12.89	12.68	12.70
3637	NASDAQ	CFFN	Fri, Oct 11, 2013	12.52	12.81	12.50	12.81
3636	NASDAQ	CFFN	Thu, Oct 10, 2013	12.38	12.58	12.38	12.57
3635	NASDAQ	CFFN	Wed, Oct 9, 2013	12.32	12.38	12.23	12.27
3634	NASDAQ	CFFN	Tue, Oct 8, 2013	12.24	12.28	12.19	12.26
3633	NASDAQ	CFFN	Mon, Oct 7, 2013	12.26	12.34	12.22	12.24
3632	NASDAQ	CFFN	Fri, Oct 4, 2013	12.24	12.35	12.23	12.33
3631	NASDAQ	CFFN	Thu, Oct 3, 2013	12.31	12.36	12.18	12.27
3630	NASDAQ	CFFN	Wed, Oct 2, 2013	12.42	12.42	12.32	12.35
3629	NASDAQ	CFFN	Tue, Oct 1, 2013	12.45	12.53	12.42	12.47
3628	NASDAQ	CFFN	Mon, Sep 30, 2013	12.34	12.46	12.27	12.43
3627	NASDAQ	CFFN	Fri, Sep 27, 2013	12.38	12.47	12.31	12.38
3626	NASDAQ	CFFN	Thu, Sep 26, 2013	12.45	12.52	12.36	12.45
3625	NASDAQ	CFFN	Wed, Sep 25, 2013	12.41	12.54	12.35	12.43
3624	NASDAQ	CFFN	Tue, Sep 24, 2013	12.37	12.48	12.35	12.42
3623	NASDAQ	CFFN	Mon, Sep 23, 2013	12.52	12.53	12.36	12.39
3622	NASDAQ	CFFN	Fri, Sep 20, 2013	12.53	12.65	12.49	12.55
3621	NASDAQ	CFFN	Thu, Sep 19, 2013	12.59	12.64	12.41	12.54
3620	NASDAQ	CFFN	Wed, Sep 18, 2013	12.60	12.73	12.51	12.60
3619	NASDAQ	CFFN	Tue, Sep 17, 2013	12.54	12.61	12.53	12.61
3618	NASDAQ	CFFN	Mon, Sep 16, 2013	12.58	12.65	12.49	12.56
3617	NASDAQ	CFFN	Fri, Sep 13, 2013	12.46	12.65	12.41	12.50
3616	NASDAQ	CFFN	Thu, Sep 12, 2013	12.51	12.53	12.42	12.42
3615	NASDAQ	CFFN	Wed, Sep 11, 2013	12.49	12.56	12.42	12.49
3614	NASDAQ	CFFN	Tue, Sep 10, 2013	12.48	12.55	12.40	12.51
3613	NASDAQ	CFFN	Mon, Sep 9, 2013	12.38	12.46	12.29	12.44
3612	NASDAQ	CFFN	Fri, Sep 6, 2013	12.39	12.61	12.12	12.34
3611	NASDAQ	CFFN	Thu, Sep 5, 2013	12.17	12.37	12.17	12.32
3610	NASDAQ	CFFN	Wed, Sep 4, 2013	12.27	12.31	12.13	12.18
3609	NASDAQ	CFFN	Tue, Sep 3, 2013	12.32	12.44	12.15	12.24
3608	NASDAQ	CFFN	Fri, Aug 30, 2013	12.33	12.33	12.20	12.24
3607	NASDAQ	CFFN	Thu, Aug 29, 2013	12.31	12.42	12.31	12.36
3606	NASDAQ	CFFN	Wed, Aug 28, 2013	12.37	12.40	12.29	12.34
3605	NASDAQ	CFFN	Tue, Aug 27, 2013	12.52	12.55	12.33	12.34
3604	NASDAQ	CFFN	Mon, Aug 26, 2013	12.71	12.74	12.60	12.60
3603	NASDAQ	CFFN	Fri, Aug 23, 2013	12.68	12.85	12.61	12.70
3602	NASDAQ	CFFN	Thu, Aug 22, 2013	12.61	12.72	12.61	12.70
3601	NASDAQ	CFFN	Wed, Aug 21, 2013	12.71	12.71	12.56	12.58
3600	NASDAQ	CFFN	Tue, Aug 20, 2013	12.61	12.73	12.59	12.71
3599	NASDAQ	CFFN	Mon, Aug 19, 2013	12.66	12.72	12.58	12.59
3598	NASDAQ	CFFN	Fri, Aug 16, 2013	12.64	12.77	12.64	12.69
3597	NASDAQ	CFFN	Thu, Aug 15, 2013	12.69	12.76	12.65	12.69
3596	NASDAQ	CFFN	Wed, Aug 14, 2013	12.72	12.80	12.63	12.76
3595	NASDAQ	CFFN	Tue, Aug 13, 2013	12.69	12.75	12.63	12.69
3594	NASDAQ	CFFN	Mon, Aug 12, 2013	12.68	12.73	12.61	12.70
3593	NASDAQ	CFFN	Fri, Aug 9, 2013	12.72	12.81	12.70	12.70
3592	NASDAQ	CFFN	Thu, Aug 8, 2013	12.68	12.74	12.62	12.71
3591	NASDAQ	CFFN	Wed, Aug 7, 2013	12.67	12.72	12.58	12.62
3590	NASDAQ	CFFN	Tue, Aug 6, 2013	12.69	12.75	12.65	12.68
3589	NASDAQ	CFFN	Mon, Aug 5, 2013	12.80	12.90	12.67	12.72
3588	NASDAQ	CFFN	Fri, Aug 2, 2013	12.77	12.77	12.66	12.74
3587	NASDAQ	CFFN	Thu, Aug 1, 2013	12.61	12.82	12.61	12.74
3586	NASDAQ	CFFN	Wed, Jul 31, 2013	12.63	12.74	12.58	12.61
3585	NASDAQ	CFFN	Tue, Jul 30, 2013	12.61	12.75	12.52	12.65
3584	NASDAQ	CFFN	Mon, Jul 29, 2013	12.67	12.75	12.61	12.66
3583	NASDAQ	CFFN	Fri, Jul 26, 2013	12.68	12.87	12.60	12.68
3582	NASDAQ	CFFN	Thu, Jul 25, 2013	12.74	12.80	12.64	12.75
3581	NASDAQ	CFFN	Wed, Jul 24, 2013	12.87	12.92	12.76	12.79
3580	NASDAQ	CFFN	Tue, Jul 23, 2013	12.78	12.90	12.73	12.83
3579	NASDAQ	CFFN	Mon, Jul 22, 2013	12.66	12.93	12.62	12.79
3578	NASDAQ	CFFN	Fri, Jul 19, 2013	12.68	12.85	12.68	12.73
3577	NASDAQ	CFFN	Thu, Jul 18, 2013	12.48	12.77	12.48	12.70
3576	NASDAQ	CFFN	Wed, Jul 17, 2013	12.42	12.58	12.41	12.49
3575	NASDAQ	CFFN	Tue, Jul 16, 2013	12.43	12.46	12.26	12.37
3574	NASDAQ	CFFN	Mon, Jul 15, 2013	12.27	12.49	12.22	12.41
3573	NASDAQ	CFFN	Fri, Jul 12, 2013	12.24	12.44	12.15	12.23
3572	NASDAQ	CFFN	Thu, Jul 11, 2013	12.43	12.44	12.21	12.24
3571	NASDAQ	CFFN	Wed, Jul 10, 2013	12.45	12.49	12.32	12.35
3570	NASDAQ	CFFN	Tue, Jul 9, 2013	12.44	12.54	12.34	12.42
3569	NASDAQ	CFFN	Mon, Jul 8, 2013	12.28	12.52	12.28	12.44
3568	NASDAQ	CFFN	Fri, Jul 5, 2013	12.33	12.37	12.17	12.25
3567	NASDAQ	CFFN	Wed, Jul 3, 2013	12.25	12.32	12.14	12.20
3566	NASDAQ	CFFN	Tue, Jul 2, 2013	12.21	12.34	12.16	12.31
3565	NASDAQ	CFFN	Mon, Jul 1, 2013	12.16	12.31	12.08	12.19
3564	NASDAQ	CFFN	Fri, Jun 28, 2013	12.30	12.31	12.12	12.15
3563	NASDAQ	CFFN	Thu, Jun 27, 2013	12.20	12.30	12.08	12.23
3562	NASDAQ	CFFN	Wed, Jun 26, 2013	12.07	12.17	12.01	12.14
3561	NASDAQ	CFFN	Tue, Jun 25, 2013	12.09	12.09	11.99	12.05
3560	NASDAQ	CFFN	Mon, Jun 24, 2013	11.91	12.03	11.85	12.00
3559	NASDAQ	CFFN	Fri, Jun 21, 2013	11.91	11.97	11.88	11.94
3558	NASDAQ	CFFN	Thu, Jun 20, 2013	11.82	11.93	11.79	11.86
3557	NASDAQ	CFFN	Wed, Jun 19, 2013	11.96	12.01	11.85	11.89
3556	NASDAQ	CFFN	Tue, Jun 18, 2013	12.00	12.05	11.89	11.99
3555	NASDAQ	CFFN	Mon, Jun 17, 2013	11.95	12.12	11.92	12.05
3554	NASDAQ	CFFN	Fri, Jun 14, 2013	12.02	12.02	11.85	11.88
3553	NASDAQ	CFFN	Thu, Jun 13, 2013	11.89	12.06	11.81	12.05
3552	NASDAQ	CFFN	Wed, Jun 12, 2013	11.86	11.96	11.83	11.87
3551	NASDAQ	CFFN	Tue, Jun 11, 2013	11.82	11.87	11.75	11.84
3550	NASDAQ	CFFN	Mon, Jun 10, 2013	11.90	11.94	11.79	11.88
3549	NASDAQ	CFFN	Fri, Jun 7, 2013	11.88	11.95	11.78	11.87
3548	NASDAQ	CFFN	Thu, Jun 6, 2013	11.79	11.84	11.75	11.84
3547	NASDAQ	CFFN	Wed, Jun 5, 2013	11.83	11.85	11.77	11.79
3546	NASDAQ	CFFN	Tue, Jun 4, 2013	11.88	12.01	11.77	11.86
3545	NASDAQ	CFFN	Mon, Jun 3, 2013	11.86	11.90	11.73	11.89
3544	NASDAQ	CFFN	Fri, May 31, 2013	11.87	11.89	11.79	11.86
3543	NASDAQ	CFFN	Thu, May 30, 2013	11.89	11.93	11.85	11.90
3542	NASDAQ	CFFN	Wed, May 29, 2013	11.95	11.96	11.85	11.88
3541	NASDAQ	CFFN	Tue, May 28, 2013	12.01	12.09	11.93	12.00
3540	NASDAQ	CFFN	Fri, May 24, 2013	11.93	12.10	11.86	11.97
3539	NASDAQ	CFFN	Thu, May 23, 2013	11.99	11.99	11.82	11.98
3538	NASDAQ	CFFN	Wed, May 22, 2013	12.12	12.15	11.91	11.99
3537	NASDAQ	CFFN	Tue, May 21, 2013	12.16	12.16	12.05	12.11
3536	NASDAQ	CFFN	Mon, May 20, 2013	12.05	12.13	12.03	12.12
3535	NASDAQ	CFFN	Fri, May 17, 2013	12.05	12.05	11.96	12.02
3534	NASDAQ	CFFN	Thu, May 16, 2013	11.96	12.00	11.94	11.98
3533	NASDAQ	CFFN	Wed, May 15, 2013	11.96	12.00	11.93	11.97
3532	NASDAQ	CFFN	Tue, May 14, 2013	11.92	12.01	11.92	12.00
3531	NASDAQ	CFFN	Mon, May 13, 2013	11.92	12.00	11.91	11.94
3530	NASDAQ	CFFN	Fri, May 10, 2013	11.90	11.97	11.90	11.95
3529	NASDAQ	CFFN	Thu, May 9, 2013	12.01	12.01	11.92	11.92
3528	NASDAQ	CFFN	Wed, May 8, 2013	11.98	12.17	11.91	11.99
3527	NASDAQ	CFFN	Tue, May 7, 2013	11.90	12.00	11.90	11.96
3526	NASDAQ	CFFN	Mon, May 6, 2013	11.85	11.90	11.83	11.88
3525	NASDAQ	CFFN	Fri, May 3, 2013	11.89	11.90	11.78	11.83
3524	NASDAQ	CFFN	Thu, May 2, 2013	11.72	11.86	11.69	11.80
3523	NASDAQ	CFFN	Wed, May 1, 2013	11.77	11.78	11.67	11.73
3522	NASDAQ	CFFN	Tue, Apr 30, 2013	11.91	11.99	11.81	11.83
3521	NASDAQ	CFFN	Mon, Apr 29, 2013	11.92	11.97	11.80	11.90
3520	NASDAQ	CFFN	Fri, Apr 26, 2013	11.92	11.95	11.83	11.88
3519	NASDAQ	CFFN	Thu, Apr 25, 2013	11.92	11.97	11.90	11.91
3518	NASDAQ	CFFN	Wed, Apr 24, 2013	11.90	11.92	11.83	11.88
3517	NASDAQ	CFFN	Tue, Apr 23, 2013	11.77	11.87	11.75	11.86
3516	NASDAQ	CFFN	Mon, Apr 22, 2013	11.78	11.80	11.73	11.76
3515	NASDAQ	CFFN	Fri, Apr 19, 2013	11.81	11.81	11.77	11.79
3514	NASDAQ	CFFN	Thu, Apr 18, 2013	11.85	11.94	11.78	11.79
3513	NASDAQ	CFFN	Wed, Apr 17, 2013	11.80	11.89	11.75	11.83
3512	NASDAQ	CFFN	Tue, Apr 16, 2013	11.80	11.93	11.80	11.83
3511	NASDAQ	CFFN	Mon, Apr 15, 2013	11.96	11.99	11.77	11.83
3510	NASDAQ	CFFN	Fri, Apr 12, 2013	11.91	11.98	11.75	11.96
3509	NASDAQ	CFFN	Thu, Apr 11, 2013	11.77	11.95	11.77	11.90
3508	NASDAQ	CFFN	Wed, Apr 10, 2013	11.86	11.96	11.84	11.93
3507	NASDAQ	CFFN	Tue, Apr 9, 2013	11.98	11.98	11.78	11.89
3506	NASDAQ	CFFN	Mon, Apr 8, 2013	11.85	11.98	11.81	11.98
3505	NASDAQ	CFFN	Fri, Apr 5, 2013	11.84	11.91	11.76	11.88
3504	NASDAQ	CFFN	Thu, Apr 4, 2013	11.93	11.96	11.89	11.93
3503	NASDAQ	CFFN	Wed, Apr 3, 2013	11.90	11.93	11.85	11.90
3502	NASDAQ	CFFN	Tue, Apr 2, 2013	12.00	12.08	11.84	11.92
3501	NASDAQ	CFFN	Mon, Apr 1, 2013	12.02	12.04	11.90	11.98
3500	NASDAQ	CFFN	Thu, Mar 28, 2013	12.04	12.11	11.98	12.07
3499	NASDAQ	CFFN	Wed, Mar 27, 2013	12.01	12.09	11.95	12.08
3498	NASDAQ	CFFN	Tue, Mar 26, 2013	11.99	12.07	11.99	12.05
3497	NASDAQ	CFFN	Mon, Mar 25, 2013	11.91	11.99	11.91	11.95
3496	NASDAQ	CFFN	Fri, Mar 22, 2013	11.94	12.01	11.91	11.93
3495	NASDAQ	CFFN	Thu, Mar 21, 2013	11.90	12.00	11.90	11.96
3494	NASDAQ	CFFN	Wed, Mar 20, 2013	12.04	12.10	11.92	11.93
3493	NASDAQ	CFFN	Tue, Mar 19, 2013	11.98	12.06	11.98	12.00
3492	NASDAQ	CFFN	Mon, Mar 18, 2013	12.03	12.09	11.98	11.99
3491	NASDAQ	CFFN	Fri, Mar 15, 2013	12.03	12.17	12.03	12.09
3490	NASDAQ	CFFN	Thu, Mar 14, 2013	11.96	12.07	11.87	12.05
3489	NASDAQ	CFFN	Wed, Mar 13, 2013	11.95	11.96	11.91	11.92
3488	NASDAQ	CFFN	Tue, Mar 12, 2013	11.92	12.02	11.79	11.94
3487	NASDAQ	CFFN	Mon, Mar 11, 2013	12.12	12.12	11.94	11.96
3486	NASDAQ	CFFN	Fri, Mar 8, 2013	12.09	12.10	11.99	12.09
3485	NASDAQ	CFFN	Thu, Mar 7, 2013	12.06	12.10	12.00	12.04
3484	NASDAQ	CFFN	Wed, Mar 6, 2013	11.97	12.05	11.90	12.03
3483	NASDAQ	CFFN	Tue, Mar 5, 2013	11.96	11.97	11.89	11.92
3482	NASDAQ	CFFN	Mon, Mar 4, 2013	11.89	11.99	11.81	11.90
3481	NASDAQ	CFFN	Fri, Mar 1, 2013	11.80	11.93	11.78	11.91
3480	NASDAQ	CFFN	Thu, Feb 28, 2013	11.92	11.93	11.78	11.83
3479	NASDAQ	CFFN	Wed, Feb 27, 2013	11.80	11.93	11.78	11.88
3478	NASDAQ	CFFN	Tue, Feb 26, 2013	11.77	11.86	11.74	11.83
3477	NASDAQ	CFFN	Mon, Feb 25, 2013	11.93	11.93	11.77	11.78
3476	NASDAQ	CFFN	Fri, Feb 22, 2013	11.85	11.89	11.79	11.87
3475	NASDAQ	CFFN	Thu, Feb 21, 2013	11.83	11.85	11.71	11.80
3474	NASDAQ	CFFN	Wed, Feb 20, 2013	11.99	11.99	11.85	11.86
3473	NASDAQ	CFFN	Tue, Feb 19, 2013	11.92	11.98	11.86	11.97
3472	NASDAQ	CFFN	Fri, Feb 15, 2013	11.94	11.96	11.84	11.94
3471	NASDAQ	CFFN	Thu, Feb 14, 2013	11.89	11.93	11.82	11.92
3470	NASDAQ	CFFN	Wed, Feb 13, 2013	11.89	11.93	11.85	11.93
3469	NASDAQ	CFFN	Tue, Feb 12, 2013	11.89	11.89	11.78	11.87
3468	NASDAQ	CFFN	Mon, Feb 11, 2013	11.77	11.88	11.76	11.87
3467	NASDAQ	CFFN	Fri, Feb 8, 2013	11.76	11.77	11.69	11.75
3466	NASDAQ	CFFN	Thu, Feb 7, 2013	11.71	11.76	11.65	11.72
3465	NASDAQ	CFFN	Wed, Feb 6, 2013	11.68	11.74	11.58	11.71
3464	NASDAQ	CFFN	Tue, Feb 5, 2013	11.81	11.81	11.61	11.71
3463	NASDAQ	CFFN	Mon, Feb 4, 2013	11.81	11.86	11.67	11.82
3462	NASDAQ	CFFN	Fri, Feb 1, 2013	11.78	11.91	11.72	11.85
3461	NASDAQ	CFFN	Thu, Jan 31, 2013	11.75	11.86	11.70	11.75
3460	NASDAQ	CFFN	Wed, Jan 30, 2013	11.79	11.84	11.64	11.75
3459	NASDAQ	CFFN	Tue, Jan 29, 2013	11.82	11.94	11.79	11.91
3458	NASDAQ	CFFN	Mon, Jan 28, 2013	11.87	11.94	11.79	11.88
3457	NASDAQ	CFFN	Fri, Jan 25, 2013	11.88	11.90	11.78	11.86
3456	NASDAQ	CFFN	Thu, Jan 24, 2013	11.83	11.93	11.82	11.85
3455	NASDAQ	CFFN	Wed, Jan 23, 2013	11.92	12.01	11.84	11.95
3454	NASDAQ	CFFN	Tue, Jan 22, 2013	11.85	11.93	11.80	11.92
3453	NASDAQ	CFFN	Fri, Jan 18, 2013	11.78	11.88	11.72	11.87
3452	NASDAQ	CFFN	Thu, Jan 17, 2013	11.97	11.98	11.81	11.81
3451	NASDAQ	CFFN	Wed, Jan 16, 2013	11.84	11.96	11.81	11.93
3450	NASDAQ	CFFN	Tue, Jan 15, 2013	11.80	11.89	11.78	11.88
3449	NASDAQ	CFFN	Mon, Jan 14, 2013	11.83	11.93	11.83	11.86
3448	NASDAQ	CFFN	Fri, Jan 11, 2013	11.82	11.92	11.75	11.88
3447	NASDAQ	CFFN	Thu, Jan 10, 2013	11.83	11.86	11.77	11.86
3446	NASDAQ	CFFN	Wed, Jan 9, 2013	11.74	11.83	11.74	11.80
3445	NASDAQ	CFFN	Tue, Jan 8, 2013	11.75	11.78	11.69	11.77
3444	NASDAQ	CFFN	Mon, Jan 7, 2013	11.82	11.85	11.71	11.72
3443	NASDAQ	CFFN	Fri, Jan 4, 2013	11.82	11.88	11.79	11.86
3442	NASDAQ	CFFN	Thu, Jan 3, 2013	11.77	11.81	11.71	11.79
3441	NASDAQ	CFFN	Wed, Jan 2, 2013	11.80	11.89	11.74	11.76
3440	NASDAQ	CFFN	Mon, Dec 31, 2012	11.69	11.73	11.63	11.69
3439	NASDAQ	CFFN	Fri, Dec 28, 2012	11.74	11.77	11.66	11.71
3438	NASDAQ	CFFN	Thu, Dec 27, 2012	11.74	11.77	11.63	11.70
3437	NASDAQ	CFFN	Wed, Dec 26, 2012	11.76	11.77	11.69	11.70
3436	NASDAQ	CFFN	Mon, Dec 24, 2012	11.77	11.77	11.67	11.70
3435	NASDAQ	CFFN	Fri, Dec 21, 2012	11.71	11.80	11.44	11.74
3434	NASDAQ	CFFN	Thu, Dec 20, 2012	11.65	11.77	11.56	11.76
3433	NASDAQ	CFFN	Wed, Dec 19, 2012	11.66	11.88	11.60	11.62
3432	NASDAQ	CFFN	Tue, Dec 18, 2012	12.22	12.26	12.14	12.21
3431	NASDAQ	CFFN	Mon, Dec 17, 2012	12.13	12.29	12.10	12.21
3430	NASDAQ	CFFN	Fri, Dec 14, 2012	12.09	12.14	12.04	12.08
3429	NASDAQ	CFFN	Thu, Dec 13, 2012	12.14	12.17	12.09	12.12
3428	NASDAQ	CFFN	Wed, Dec 12, 2012	12.20	12.22	12.09	12.11
3427	NASDAQ	CFFN	Tue, Dec 11, 2012	12.13	12.21	12.06	12.19
3426	NASDAQ	CFFN	Mon, Dec 10, 2012	12.18	12.20	12.05	12.08
3425	NASDAQ	CFFN	Fri, Dec 7, 2012	12.12	12.18	11.99	12.16
3424	NASDAQ	CFFN	Thu, Dec 6, 2012	11.98	12.07	11.88	12.06
3423	NASDAQ	CFFN	Wed, Dec 5, 2012	11.85	11.87	11.83	11.86
3422	NASDAQ	CFFN	Tue, Dec 4, 2012	11.89	11.91	11.83	11.85
3421	NASDAQ	CFFN	Mon, Dec 3, 2012	11.96	11.96	11.83	11.84
3420	NASDAQ	CFFN	Fri, Nov 30, 2012	11.83	11.94	11.76	11.89
3419	NASDAQ	CFFN	Thu, Nov 29, 2012	11.86	11.90	11.79	11.83
3418	NASDAQ	CFFN	Wed, Nov 28, 2012	11.80	11.91	11.75	11.79
3417	NASDAQ	CFFN	Tue, Nov 27, 2012	11.82	11.90	11.79	11.82
3416	NASDAQ	CFFN	Mon, Nov 26, 2012	11.79	11.87	11.73	11.85
3415	NASDAQ	CFFN	Fri, Nov 23, 2012	11.76	11.82	11.66	11.82
3414	NASDAQ	CFFN	Wed, Nov 21, 2012	11.76	11.76	11.66	11.73
3413	NASDAQ	CFFN	Tue, Nov 20, 2012	11.56	11.75	11.53	11.75
3412	NASDAQ	CFFN	Mon, Nov 19, 2012	11.86	11.91	11.72	11.77
3411	NASDAQ	CFFN	Fri, Nov 16, 2012	11.78	11.78	11.57	11.76
3410	NASDAQ	CFFN	Thu, Nov 15, 2012	11.75	11.78	11.68	11.75
3409	NASDAQ	CFFN	Wed, Nov 14, 2012	11.76	11.77	11.70	11.74
3408	NASDAQ	CFFN	Tue, Nov 13, 2012	11.76	11.79	11.70	11.74
3407	NASDAQ	CFFN	Mon, Nov 12, 2012	11.77	11.81	11.74	11.78
3406	NASDAQ	CFFN	Fri, Nov 9, 2012	11.74	11.87	11.74	11.78
3405	NASDAQ	CFFN	Thu, Nov 8, 2012	11.88	11.93	11.76	11.81
3404	NASDAQ	CFFN	Wed, Nov 7, 2012	11.84	11.86	11.74	11.86
3403	NASDAQ	CFFN	Tue, Nov 6, 2012	11.81	11.93	11.79	11.91
3402	NASDAQ	CFFN	Mon, Nov 5, 2012	11.86	11.93	11.76	11.86
3401	NASDAQ	CFFN	Fri, Nov 2, 2012	12.03	12.06	11.85	11.88
3400	NASDAQ	CFFN	Thu, Nov 1, 2012	11.89	12.05	11.89	12.00
3399	NASDAQ	CFFN	Wed, Oct 31, 2012	11.75	11.91	11.67	11.90
3398	NASDAQ	CFFN	Fri, Oct 26, 2012	11.83	11.84	11.69	11.82
3397	NASDAQ	CFFN	Thu, Oct 25, 2012	11.77	11.84	11.73	11.82
3396	NASDAQ	CFFN	Wed, Oct 24, 2012	11.62	11.76	11.55	11.68
3395	NASDAQ	CFFN	Tue, Oct 23, 2012	11.60	11.69	11.57	11.59
3394	NASDAQ	CFFN	Mon, Oct 22, 2012	11.58	11.71	11.54	11.70
3393	NASDAQ	CFFN	Fri, Oct 19, 2012	11.62	11.63	11.55	11.60
3392	NASDAQ	CFFN	Thu, Oct 18, 2012	11.60	11.68	11.55	11.62
3391	NASDAQ	CFFN	Wed, Oct 17, 2012	11.57	11.63	11.52	11.60
3390	NASDAQ	CFFN	Tue, Oct 16, 2012	11.68	11.69	11.53	11.57
3389	NASDAQ	CFFN	Mon, Oct 15, 2012	11.70	11.71	11.54	11.66
3388	NASDAQ	CFFN	Fri, Oct 12, 2012	11.82	11.84	11.62	11.68
3387	NASDAQ	CFFN	Thu, Oct 11, 2012	11.94	11.97	11.79	11.86
3386	NASDAQ	CFFN	Wed, Oct 10, 2012	11.92	12.02	11.85	11.89
3385	NASDAQ	CFFN	Tue, Oct 9, 2012	11.97	12.04	11.91	11.94
3384	NASDAQ	CFFN	Mon, Oct 8, 2012	11.91	11.98	11.88	11.98
3383	NASDAQ	CFFN	Fri, Oct 5, 2012	12.03	12.19	11.87	11.94
3382	NASDAQ	CFFN	Thu, Oct 4, 2012	12.22	12.27	12.17	12.21
3381	NASDAQ	CFFN	Wed, Oct 3, 2012	12.12	12.21	12.04	12.18
3380	NASDAQ	CFFN	Tue, Oct 2, 2012	12.00	12.12	11.97	12.10
3379	NASDAQ	CFFN	Mon, Oct 1, 2012	11.95	12.02	11.84	12.00
3378	NASDAQ	CFFN	Fri, Sep 28, 2012	11.89	11.97	11.84	11.96
3377	NASDAQ	CFFN	Thu, Sep 27, 2012	11.85	11.94	11.83	11.93
3376	NASDAQ	CFFN	Wed, Sep 26, 2012	11.85	11.90	11.82	11.86
3375	NASDAQ	CFFN	Tue, Sep 25, 2012	11.95	11.99	11.83	11.85
3374	NASDAQ	CFFN	Mon, Sep 24, 2012	11.89	12.00	11.84	11.94
3373	NASDAQ	CFFN	Fri, Sep 21, 2012	11.95	11.99	11.87	11.93
3372	NASDAQ	CFFN	Thu, Sep 20, 2012	11.94	11.94	11.75	11.88
3371	NASDAQ	CFFN	Wed, Sep 19, 2012	11.90	11.99	11.88	11.97
3370	NASDAQ	CFFN	Tue, Sep 18, 2012	11.86	11.97	11.84	11.95
3369	NASDAQ	CFFN	Mon, Sep 17, 2012	11.94	11.95	11.83	11.91
3368	NASDAQ	CFFN	Fri, Sep 14, 2012	12.00	12.00	11.93	11.99
3367	NASDAQ	CFFN	Thu, Sep 13, 2012	11.92	12.00	11.85	12.00
3366	NASDAQ	CFFN	Wed, Sep 12, 2012	11.93	11.97	11.87	11.94
3365	NASDAQ	CFFN	Tue, Sep 11, 2012	11.92	12.00	11.91	11.93
3364	NASDAQ	CFFN	Mon, Sep 10, 2012	11.93	11.98	11.90	11.93
3363	NASDAQ	CFFN	Fri, Sep 7, 2012	11.99	11.99	11.94	11.96
3362	NASDAQ	CFFN	Thu, Sep 6, 2012	11.95	11.99	11.88	11.97
3361	NASDAQ	CFFN	Wed, Sep 5, 2012	11.88	11.91	11.86	11.91
3360	NASDAQ	CFFN	Tue, Sep 4, 2012	11.89	11.90	11.84	11.89
3359	NASDAQ	CFFN	Fri, Aug 31, 2012	11.87	11.90	11.80	11.87
3358	NASDAQ	CFFN	Thu, Aug 30, 2012	11.88	11.89	11.79	11.86
3357	NASDAQ	CFFN	Wed, Aug 29, 2012	11.90	11.90	11.84	11.87
3356	NASDAQ	CFFN	Tue, Aug 28, 2012	11.82	11.90	11.79	11.89
3355	NASDAQ	CFFN	Mon, Aug 27, 2012	11.84	11.85	11.79	11.81
3354	NASDAQ	CFFN	Fri, Aug 24, 2012	11.74	11.88	11.74	11.82
3353	NASDAQ	CFFN	Thu, Aug 23, 2012	11.81	11.88	11.70	11.79
3352	NASDAQ	CFFN	Wed, Aug 22, 2012	11.83	11.89	11.73	11.87
3351	NASDAQ	CFFN	Tue, Aug 21, 2012	11.90	11.91	11.82	11.86
3350	NASDAQ	CFFN	Mon, Aug 20, 2012	11.86	11.91	11.83	11.91
3349	NASDAQ	CFFN	Fri, Aug 17, 2012	11.81	11.91	11.80	11.91
3348	NASDAQ	CFFN	Thu, Aug 16, 2012	11.81	11.88	11.77	11.83
3347	NASDAQ	CFFN	Wed, Aug 15, 2012	11.79	11.89	11.72	11.84
3346	NASDAQ	CFFN	Tue, Aug 14, 2012	11.85	11.88	11.78	11.80
3345	NASDAQ	CFFN	Mon, Aug 13, 2012	11.75	11.83	11.70	11.83
3344	NASDAQ	CFFN	Fri, Aug 10, 2012	11.72	11.75	11.66	11.72
3343	NASDAQ	CFFN	Thu, Aug 9, 2012	11.69	11.71	11.63	11.71
3342	NASDAQ	CFFN	Wed, Aug 8, 2012	11.66	11.70	11.64	11.69
3341	NASDAQ	CFFN	Tue, Aug 7, 2012	11.66	11.71	11.61	11.70
3340	NASDAQ	CFFN	Mon, Aug 6, 2012	11.62	11.67	11.56	11.62
3339	NASDAQ	CFFN	Fri, Aug 3, 2012	11.63	11.67	11.56	11.63
3338	NASDAQ	CFFN	Thu, Aug 2, 2012	11.55	11.60	11.45	11.54
3337	NASDAQ	CFFN	Wed, Aug 1, 2012	11.70	11.73	11.60	11.65
3336	NASDAQ	CFFN	Tue, Jul 31, 2012	11.70	11.78	11.64	11.72
3335	NASDAQ	CFFN	Mon, Jul 30, 2012	11.79	11.90	11.73	11.76
3334	NASDAQ	CFFN	Fri, Jul 27, 2012	11.80	11.94	11.76	11.84
3333	NASDAQ	CFFN	Thu, Jul 26, 2012	11.85	11.92	11.73	11.80
3332	NASDAQ	CFFN	Wed, Jul 25, 2012	11.74	11.89	11.71	11.81
3331	NASDAQ	CFFN	Tue, Jul 24, 2012	11.75	11.87	11.71	11.75
3330	NASDAQ	CFFN	Mon, Jul 23, 2012	11.66	11.83	11.60	11.80
3329	NASDAQ	CFFN	Fri, Jul 20, 2012	11.75	11.78	11.68	11.75
3328	NASDAQ	CFFN	Thu, Jul 19, 2012	11.85	11.86	11.70	11.81
3327	NASDAQ	CFFN	Wed, Jul 18, 2012	11.94	11.95	11.80	11.83
3326	NASDAQ	CFFN	Tue, Jul 17, 2012	11.96	11.97	11.87	11.97
3325	NASDAQ	CFFN	Mon, Jul 16, 2012	11.95	11.98	11.88	11.94
3324	NASDAQ	CFFN	Fri, Jul 13, 2012	11.89	11.99	11.81	11.99
3323	NASDAQ	CFFN	Thu, Jul 12, 2012	11.86	11.91	11.77	11.85
3322	NASDAQ	CFFN	Wed, Jul 11, 2012	11.84	11.94	11.79	11.90
3321	NASDAQ	CFFN	Tue, Jul 10, 2012	11.86	11.91	11.81	11.89
3320	NASDAQ	CFFN	Mon, Jul 9, 2012	11.88	11.88	11.78	11.85
3319	NASDAQ	CFFN	Fri, Jul 6, 2012	11.86	11.93	11.77	11.91
3318	NASDAQ	CFFN	Thu, Jul 5, 2012	11.91	11.97	11.85	11.90
3317	NASDAQ	CFFN	Tue, Jul 3, 2012	11.99	12.04	11.94	11.96
3316	NASDAQ	CFFN	Mon, Jul 2, 2012	11.90	12.01	11.86	11.98
3315	NASDAQ	CFFN	Fri, Jun 29, 2012	11.83	11.89	11.80	11.88
3314	NASDAQ	CFFN	Thu, Jun 28, 2012	11.65	11.75	11.57	11.74
3313	NASDAQ	CFFN	Wed, Jun 27, 2012	11.70	11.78	11.65	11.71
3312	NASDAQ	CFFN	Tue, Jun 26, 2012	11.63	11.75	11.62	11.71
3311	NASDAQ	CFFN	Mon, Jun 25, 2012	11.74	11.74	11.57	11.63
3310	NASDAQ	CFFN	Fri, Jun 22, 2012	11.79	11.83	11.73	11.80
3309	NASDAQ	CFFN	Thu, Jun 21, 2012	11.86	11.86	11.73	11.76
3308	NASDAQ	CFFN	Wed, Jun 20, 2012	11.73	11.87	11.71	11.81
3307	NASDAQ	CFFN	Tue, Jun 19, 2012	11.76	11.81	11.69	11.79
3306	NASDAQ	CFFN	Mon, Jun 18, 2012	11.59	11.79	11.59	11.73
3305	NASDAQ	CFFN	Fri, Jun 15, 2012	11.62	11.74	11.56	11.67
3304	NASDAQ	CFFN	Thu, Jun 14, 2012	11.58	11.67	11.52	11.66
3303	NASDAQ	CFFN	Wed, Jun 13, 2012	11.56	11.62	11.50	11.55
3302	NASDAQ	CFFN	Tue, Jun 12, 2012	11.64	11.68	11.56	11.60
3301	NASDAQ	CFFN	Mon, Jun 11, 2012	11.74	11.74	11.58	11.59
3300	NASDAQ	CFFN	Fri, Jun 8, 2012	11.54	11.67	11.45	11.64
3299	NASDAQ	CFFN	Thu, Jun 7, 2012	11.52	11.63	11.46	11.55
3298	NASDAQ	CFFN	Wed, Jun 6, 2012	11.35	11.47	11.25	11.46
3297	NASDAQ	CFFN	Tue, Jun 5, 2012	11.22	11.37	11.16	11.31
3296	NASDAQ	CFFN	Mon, Jun 4, 2012	11.31	11.37	11.19	11.27
3295	NASDAQ	CFFN	Fri, Jun 1, 2012	11.59	11.73	11.33	11.33
3294	NASDAQ	CFFN	Thu, May 31, 2012	11.66	11.69	11.61	11.65
3293	NASDAQ	CFFN	Wed, May 30, 2012	11.66	11.69	11.61	11.64
3292	NASDAQ	CFFN	Tue, May 29, 2012	11.74	11.74	11.67	11.68
3291	NASDAQ	CFFN	Fri, May 25, 2012	11.69	11.74	11.64	11.69
3290	NASDAQ	CFFN	Thu, May 24, 2012	11.68	11.72	11.61	11.67
3289	NASDAQ	CFFN	Wed, May 23, 2012	11.72	11.79	11.60	11.69
3288	NASDAQ	CFFN	Tue, May 22, 2012	11.79	11.87	11.71	11.77
3287	NASDAQ	CFFN	Mon, May 21, 2012	11.71	11.84	11.65	11.84
3286	NASDAQ	CFFN	Fri, May 18, 2012	11.89	11.89	11.70	11.72
3285	NASDAQ	CFFN	Thu, May 17, 2012	11.82	11.88	11.78	11.86
3284	NASDAQ	CFFN	Wed, May 16, 2012	11.95	11.95	11.85	11.86
3283	NASDAQ	CFFN	Tue, May 15, 2012	11.90	11.98	11.83	11.93
3282	NASDAQ	CFFN	Mon, May 14, 2012	11.87	11.95	11.84	11.91
3281	NASDAQ	CFFN	Fri, May 11, 2012	11.90	11.99	11.84	11.93
3280	NASDAQ	CFFN	Thu, May 10, 2012	11.96	12.00	11.91	11.98
3279	NASDAQ	CFFN	Wed, May 9, 2012	11.91	11.96	11.84	11.91
3278	NASDAQ	CFFN	Tue, May 8, 2012	11.94	12.00	11.87	11.97
3277	NASDAQ	CFFN	Mon, May 7, 2012	11.83	12.01	11.78	12.01
3276	NASDAQ	CFFN	Fri, May 4, 2012	11.90	11.95	11.83	11.90
3275	NASDAQ	CFFN	Thu, May 3, 2012	11.95	11.99	11.89	11.93
3274	NASDAQ	CFFN	Wed, May 2, 2012	11.89	12.01	11.87	11.94
3273	NASDAQ	CFFN	Tue, May 1, 2012	11.81	12.16	11.81	12.04
3272	NASDAQ	CFFN	Mon, Apr 30, 2012	11.80	11.88	11.72	11.81
3271	NASDAQ	CFFN	Fri, Apr 27, 2012	11.71	11.82	11.68	11.75
3270	NASDAQ	CFFN	Thu, Apr 26, 2012	11.66	11.77	11.62	11.71
3269	NASDAQ	CFFN	Wed, Apr 25, 2012	11.69	11.73	11.64	11.65
3268	NASDAQ	CFFN	Tue, Apr 24, 2012	11.64	11.69	11.60	11.65
3267	NASDAQ	CFFN	Mon, Apr 23, 2012	11.60	11.65	11.57	11.64
3266	NASDAQ	CFFN	Fri, Apr 20, 2012	11.65	11.77	11.63	11.69
3265	NASDAQ	CFFN	Thu, Apr 19, 2012	11.66	11.73	11.60	11.64
3264	NASDAQ	CFFN	Wed, Apr 18, 2012	11.71	11.76	11.65	11.68
3263	NASDAQ	CFFN	Tue, Apr 17, 2012	11.77	11.79	11.72	11.76
3262	NASDAQ	CFFN	Mon, Apr 16, 2012	11.72	11.77	11.65	11.72
3261	NASDAQ	CFFN	Fri, Apr 13, 2012	11.76	11.79	11.66	11.69
3260	NASDAQ	CFFN	Thu, Apr 12, 2012	11.68	11.81	11.65	11.81
3259	NASDAQ	CFFN	Wed, Apr 11, 2012	11.67	11.76	11.63	11.70
3258	NASDAQ	CFFN	Tue, Apr 10, 2012	11.66	11.75	11.56	11.60
3257	NASDAQ	CFFN	Mon, Apr 9, 2012	11.65	11.75	11.62	11.69
3256	NASDAQ	CFFN	Thu, Apr 5, 2012	11.75	11.87	11.70	11.77
3255	NASDAQ	CFFN	Wed, Apr 4, 2012	11.81	11.85	11.71	11.79
3254	NASDAQ	CFFN	Tue, Apr 3, 2012	11.82	11.95	11.82	11.87
3253	NASDAQ	CFFN	Mon, Apr 2, 2012	11.82	11.90	11.42	11.83
3252	NASDAQ	CFFN	Fri, Mar 30, 2012	11.92	11.92	11.79	11.88
3251	NASDAQ	CFFN	Thu, Mar 29, 2012	11.86	11.94	11.72	11.88
3250	NASDAQ	CFFN	Wed, Mar 28, 2012	11.87	11.98	11.83	11.94
3249	NASDAQ	CFFN	Tue, Mar 27, 2012	11.82	11.94	11.78	11.85
3248	NASDAQ	CFFN	Mon, Mar 26, 2012	11.92	11.93	11.77	11.86
3247	NASDAQ	CFFN	Fri, Mar 23, 2012	11.84	11.93	11.77	11.86
3246	NASDAQ	CFFN	Thu, Mar 22, 2012	11.79	11.90	11.69	11.88
3245	NASDAQ	CFFN	Wed, Mar 21, 2012	11.97	11.97	11.84	11.88
3244	NASDAQ	CFFN	Tue, Mar 20, 2012	11.96	12.02	11.90	11.97
3243	NASDAQ	CFFN	Mon, Mar 19, 2012	11.96	12.13	11.93	12.00
3242	NASDAQ	CFFN	Fri, Mar 16, 2012	11.96	11.99	11.87	11.99
3241	NASDAQ	CFFN	Thu, Mar 15, 2012	11.76	11.98	11.74	11.94
3240	NASDAQ	CFFN	Wed, Mar 14, 2012	11.87	11.95	11.81	11.89
3239	NASDAQ	CFFN	Tue, Mar 13, 2012	11.79	11.90	11.74	11.88
3238	NASDAQ	CFFN	Mon, Mar 12, 2012	11.81	11.81	11.71	11.75
3237	NASDAQ	CFFN	Fri, Mar 9, 2012	11.71	11.86	11.71	11.83
3236	NASDAQ	CFFN	Thu, Mar 8, 2012	11.88	11.88	11.69	11.72
3235	NASDAQ	CFFN	Wed, Mar 7, 2012	11.63	11.88	11.60	11.82
3234	NASDAQ	CFFN	Tue, Mar 6, 2012	11.65	11.74	11.61	11.61
3233	NASDAQ	CFFN	Mon, Mar 5, 2012	11.65	11.75	11.63	11.73
3232	NASDAQ	CFFN	Fri, Mar 2, 2012	11.66	11.77	11.62	11.69
3231	NASDAQ	CFFN	Thu, Mar 1, 2012	11.67	11.78	11.65	11.69
3230	NASDAQ	CFFN	Wed, Feb 29, 2012	11.73	11.83	11.62	11.69
3229	NASDAQ	CFFN	Tue, Feb 28, 2012	11.80	11.81	11.73	11.73
3228	NASDAQ	CFFN	Mon, Feb 27, 2012	11.65	11.85	11.63	11.76
3227	NASDAQ	CFFN	Fri, Feb 24, 2012	11.71	11.71	11.62	11.63
3226	NASDAQ	CFFN	Thu, Feb 23, 2012	11.62	11.78	11.62	11.71
3225	NASDAQ	CFFN	Wed, Feb 22, 2012	11.74	11.76	11.60	11.63
3224	NASDAQ	CFFN	Tue, Feb 21, 2012	11.76	11.78	11.61	11.74
3223	NASDAQ	CFFN	Fri, Feb 17, 2012	11.73	11.75	11.61	11.73
3222	NASDAQ	CFFN	Thu, Feb 16, 2012	11.73	11.74	11.63	11.73
3221	NASDAQ	CFFN	Wed, Feb 15, 2012	11.70	11.76	11.66	11.72
3220	NASDAQ	CFFN	Tue, Feb 14, 2012	11.59	11.71	11.53	11.71
3219	NASDAQ	CFFN	Mon, Feb 13, 2012	11.72	11.77	11.59	11.62
3218	NASDAQ	CFFN	Fri, Feb 10, 2012	11.57	11.71	11.52	11.70
3217	NASDAQ	CFFN	Thu, Feb 9, 2012	11.58	11.62	11.55	11.62
3216	NASDAQ	CFFN	Wed, Feb 8, 2012	11.60	11.75	11.57	11.60
3215	NASDAQ	CFFN	Tue, Feb 7, 2012	11.65	11.71	11.54	11.62
3214	NASDAQ	CFFN	Mon, Feb 6, 2012	11.49	11.68	11.49	11.60
3213	NASDAQ	CFFN	Fri, Feb 3, 2012	11.73	11.75	11.65	11.72
3212	NASDAQ	CFFN	Thu, Feb 2, 2012	11.64	11.75	11.60	11.68
3211	NASDAQ	CFFN	Wed, Feb 1, 2012	11.59	11.70	11.50	11.58
3210	NASDAQ	CFFN	Tue, Jan 31, 2012	11.70	11.83	11.53	11.55
3209	NASDAQ	CFFN	Mon, Jan 30, 2012	11.52	11.74	11.38	11.64
3208	NASDAQ	CFFN	Fri, Jan 27, 2012	11.54	11.60	11.48	11.56
3207	NASDAQ	CFFN	Thu, Jan 26, 2012	11.70	11.73	11.46	11.53
3206	NASDAQ	CFFN	Wed, Jan 25, 2012	11.50	11.66	11.45	11.66
3205	NASDAQ	CFFN	Tue, Jan 24, 2012	11.52	11.63	11.50	11.56
3204	NASDAQ	CFFN	Mon, Jan 23, 2012	11.64	11.70	11.49	11.52
3203	NASDAQ	CFFN	Fri, Jan 20, 2012	11.65	11.75	11.58	11.64
3202	NASDAQ	CFFN	Thu, Jan 19, 2012	11.76	11.78	11.63	11.68
3201	NASDAQ	CFFN	Wed, Jan 18, 2012	11.72	11.78	11.60	11.78
3200	NASDAQ	CFFN	Tue, Jan 17, 2012	11.81	11.88	11.51	11.75
3199	NASDAQ	CFFN	Fri, Jan 13, 2012	11.67	11.82	11.64	11.79
3198	NASDAQ	CFFN	Thu, Jan 12, 2012	11.61	11.79	11.58	11.75
3197	NASDAQ	CFFN	Wed, Jan 11, 2012	11.59	11.70	11.57	11.65
3196	NASDAQ	CFFN	Tue, Jan 10, 2012	11.85	11.85	11.58	11.64
3195	NASDAQ	CFFN	Mon, Jan 9, 2012	11.65	11.83	11.65	11.76
3194	NASDAQ	CFFN	Fri, Jan 6, 2012	11.70	11.85	11.64	11.67
3193	NASDAQ	CFFN	Thu, Jan 5, 2012	11.66	11.80	11.56	11.75
3192	NASDAQ	CFFN	Wed, Jan 4, 2012	11.50	11.70	11.50	11.66
3191	NASDAQ	CFFN	Tue, Jan 3, 2012	11.62	11.67	11.52	11.56
3190	NASDAQ	CFFN	Fri, Dec 30, 2011	11.57	11.59	11.49	11.54
3189	NASDAQ	CFFN	Thu, Dec 29, 2011	11.56	11.63	11.42	11.57
3188	NASDAQ	CFFN	Wed, Dec 28, 2011	11.60	11.60	11.47	11.50
3187	NASDAQ	CFFN	Tue, Dec 27, 2011	11.60	11.63	11.55	11.60
3186	NASDAQ	CFFN	Fri, Dec 23, 2011	11.53	11.64	11.50	11.60
3185	NASDAQ	CFFN	Thu, Dec 22, 2011	11.45	11.55	11.34	11.53
3184	NASDAQ	CFFN	Wed, Dec 21, 2011	11.24	11.51	11.21	11.45
3183	NASDAQ	CFFN	Tue, Dec 20, 2011	11.32	11.34	11.20	11.23
3182	NASDAQ	CFFN	Mon, Dec 19, 2011	11.23	11.34	11.16	11.21
3181	NASDAQ	CFFN	Fri, Dec 16, 2011	11.26	11.32	11.10	11.18
3180	NASDAQ	CFFN	Thu, Dec 15, 2011	11.25	11.32	11.18	11.20
3179	NASDAQ	CFFN	Wed, Dec 14, 2011	11.22	11.34	11.20	11.22
3178	NASDAQ	CFFN	Tue, Dec 13, 2011	11.30	11.42	11.22	11.28
3177	NASDAQ	CFFN	Mon, Dec 12, 2011	11.14	11.28	11.06	11.26
3176	NASDAQ	CFFN	Fri, Dec 9, 2011	11.19	11.33	11.15	11.24
3175	NASDAQ	CFFN	Thu, Dec 8, 2011	11.16	11.26	11.07	11.15
3174	NASDAQ	CFFN	Wed, Dec 7, 2011	11.14	11.26	11.08	11.21
3173	NASDAQ	CFFN	Tue, Dec 6, 2011	11.28	11.29	11.08	11.17
3172	NASDAQ	CFFN	Mon, Dec 5, 2011	11.40	11.40	11.20	11.29
3171	NASDAQ	CFFN	Fri, Dec 2, 2011	11.33	11.39	11.21	11.33
3170	NASDAQ	CFFN	Thu, Dec 1, 2011	11.25	11.37	11.19	11.20
3169	NASDAQ	CFFN	Wed, Nov 30, 2011	11.14	11.34	10.97	11.32
3168	NASDAQ	CFFN	Tue, Nov 29, 2011	10.94	11.05	10.89	10.96
3167	NASDAQ	CFFN	Mon, Nov 28, 2011	10.97	11.01	10.85	10.97
3166	NASDAQ	CFFN	Fri, Nov 25, 2011	10.76	10.88	10.76	10.87
3165	NASDAQ	CFFN	Wed, Nov 23, 2011	10.81	10.95	10.80	10.81
3164	NASDAQ	CFFN	Tue, Nov 22, 2011	10.94	11.05	10.88	10.90
3163	NASDAQ	CFFN	Mon, Nov 21, 2011	10.95	11.05	10.81	10.95
3162	NASDAQ	CFFN	Fri, Nov 18, 2011	11.11	11.22	10.96	10.99
3161	NASDAQ	CFFN	Thu, Nov 17, 2011	11.08	11.19	10.96	11.05
3160	NASDAQ	CFFN	Wed, Nov 16, 2011	11.07	11.26	11.00	11.08
3159	NASDAQ	CFFN	Tue, Nov 15, 2011	11.22	11.44	11.21	11.28
3158	NASDAQ	CFFN	Mon, Nov 14, 2011	11.37	11.42	11.19	11.27
3157	NASDAQ	CFFN	Fri, Nov 11, 2011	11.38	11.50	11.38	11.45
3156	NASDAQ	CFFN	Thu, Nov 10, 2011	11.30	11.44	11.24	11.32
3155	NASDAQ	CFFN	Wed, Nov 9, 2011	11.27	11.33	11.15	11.21
3154	NASDAQ	CFFN	Tue, Nov 8, 2011	11.47	11.48	11.27	11.42
3153	NASDAQ	CFFN	Mon, Nov 7, 2011	11.15	11.35	11.15	11.30
3152	NASDAQ	CFFN	Fri, Nov 4, 2011	11.13	11.29	10.97	11.15
3151	NASDAQ	CFFN	Thu, Nov 3, 2011	11.07	11.16	10.90	11.15
3150	NASDAQ	CFFN	Wed, Nov 2, 2011	10.93	11.06	10.83	10.99
3149	NASDAQ	CFFN	Tue, Nov 1, 2011	11.01	11.34	10.99	11.00
3148	NASDAQ	CFFN	Mon, Oct 31, 2011	11.06	11.27	10.99	11.09
3147	NASDAQ	CFFN	Fri, Oct 28, 2011	11.14	11.24	11.11	11.17
3146	NASDAQ	CFFN	Thu, Oct 27, 2011	11.15	11.24	10.98	11.22
3145	NASDAQ	CFFN	Wed, Oct 26, 2011	11.03	11.07	10.95	11.00
3144	NASDAQ	CFFN	Tue, Oct 25, 2011	11.03	11.10	10.90	10.94
3143	NASDAQ	CFFN	Mon, Oct 24, 2011	11.04	11.15	10.99	11.13
3142	NASDAQ	CFFN	Fri, Oct 21, 2011	11.06	11.10	10.95	11.03
3141	NASDAQ	CFFN	Thu, Oct 20, 2011	10.94	11.05	10.71	11.00
3140	NASDAQ	CFFN	Wed, Oct 19, 2011	10.89	10.98	10.82	10.90
3139	NASDAQ	CFFN	Tue, Oct 18, 2011	10.64	10.90	10.59	10.87
3138	NASDAQ	CFFN	Mon, Oct 17, 2011	10.68	10.78	10.55	10.58
3137	NASDAQ	CFFN	Fri, Oct 14, 2011	10.81	10.81	10.59	10.76
3136	NASDAQ	CFFN	Thu, Oct 13, 2011	10.92	10.92	10.69	10.69
3135	NASDAQ	CFFN	Wed, Oct 12, 2011	10.94	11.07	10.91	10.98
3134	NASDAQ	CFFN	Tue, Oct 11, 2011	10.90	11.02	10.79	10.86
3133	NASDAQ	CFFN	Mon, Oct 10, 2011	10.73	10.95	10.72	10.95
3132	NASDAQ	CFFN	Fri, Oct 7, 2011	10.83	10.85	10.60	10.65
3131	NASDAQ	CFFN	Thu, Oct 6, 2011	10.66	10.76	10.55	10.75
3130	NASDAQ	CFFN	Wed, Oct 5, 2011	10.73	10.73	10.49	10.67
3129	NASDAQ	CFFN	Tue, Oct 4, 2011	10.31	10.72	10.30	10.70
3128	NASDAQ	CFFN	Mon, Oct 3, 2011	10.64	10.64	10.31	10.36
3127	NASDAQ	CFFN	Fri, Sep 30, 2011	10.63	10.74	10.54	10.56
3126	NASDAQ	CFFN	Thu, Sep 29, 2011	10.70	10.79	10.53	10.72
3125	NASDAQ	CFFN	Wed, Sep 28, 2011	10.61	10.75	10.49	10.50
3124	NASDAQ	CFFN	Tue, Sep 27, 2011	10.71	10.83	10.55	10.63
3123	NASDAQ	CFFN	Mon, Sep 26, 2011	10.50	10.65	10.38	10.65
3122	NASDAQ	CFFN	Fri, Sep 23, 2011	10.37	10.50	10.30	10.50
3121	NASDAQ	CFFN	Thu, Sep 22, 2011	10.37	10.59	10.33	10.39
3120	NASDAQ	CFFN	Wed, Sep 21, 2011	10.79	10.84	10.50	10.50
3119	NASDAQ	CFFN	Tue, Sep 20, 2011	10.92	10.99	10.78	10.81
3118	NASDAQ	CFFN	Mon, Sep 19, 2011	10.98	11.03	10.84	10.88
3117	NASDAQ	CFFN	Fri, Sep 16, 2011	10.88	11.16	10.83	11.16
3116	NASDAQ	CFFN	Thu, Sep 15, 2011	10.95	10.95	10.75	10.93
3115	NASDAQ	CFFN	Wed, Sep 14, 2011	10.86	10.94	10.75	10.89
3114	NASDAQ	CFFN	Tue, Sep 13, 2011	10.52	10.89	10.52	10.85
3113	NASDAQ	CFFN	Mon, Sep 12, 2011	10.42	10.61	10.42	10.51
3112	NASDAQ	CFFN	Fri, Sep 9, 2011	10.60	10.73	10.48	10.51
3111	NASDAQ	CFFN	Thu, Sep 8, 2011	10.66	10.74	10.57	10.64
3110	NASDAQ	CFFN	Wed, Sep 7, 2011	10.61	10.72	10.56	10.69
3109	NASDAQ	CFFN	Tue, Sep 6, 2011	10.34	10.52	10.30	10.49
3108	NASDAQ	CFFN	Fri, Sep 2, 2011	10.51	10.58	10.47	10.48
3107	NASDAQ	CFFN	Thu, Sep 1, 2011	10.71	10.83	10.62	10.64
3106	NASDAQ	CFFN	Wed, Aug 31, 2011	10.78	10.82	10.66	10.73
3105	NASDAQ	CFFN	Tue, Aug 30, 2011	10.81	10.88	10.64	10.72
3104	NASDAQ	CFFN	Mon, Aug 29, 2011	10.64	10.87	10.64	10.86
3103	NASDAQ	CFFN	Fri, Aug 26, 2011	10.50	10.65	10.42	10.57
3102	NASDAQ	CFFN	Thu, Aug 25, 2011	10.74	10.94	10.51	10.60
3101	NASDAQ	CFFN	Wed, Aug 24, 2011	10.44	10.72	10.43	10.68
3100	NASDAQ	CFFN	Tue, Aug 23, 2011	10.40	10.49	10.28	10.44
3099	NASDAQ	CFFN	Mon, Aug 22, 2011	10.75	10.89	10.32	10.42
3098	NASDAQ	CFFN	Fri, Aug 19, 2011	10.73	10.93	10.52	10.55
3097	NASDAQ	CFFN	Thu, Aug 18, 2011	10.85	10.88	10.66	10.83
3096	NASDAQ	CFFN	Wed, Aug 17, 2011	11.01	11.11	10.94	11.04
3095	NASDAQ	CFFN	Tue, Aug 16, 2011	10.96	11.12	10.91	10.96
3094	NASDAQ	CFFN	Mon, Aug 15, 2011	10.95	11.21	10.95	11.06
3093	NASDAQ	CFFN	Fri, Aug 12, 2011	11.10	11.23	10.81	10.86
3092	NASDAQ	CFFN	Thu, Aug 11, 2011	10.73	11.08	10.67	11.01
3091	NASDAQ	CFFN	Wed, Aug 10, 2011	10.88	10.99	10.62	10.65
3090	NASDAQ	CFFN	Tue, Aug 9, 2011	10.68	11.11	10.47	11.07
3089	NASDAQ	CFFN	Mon, Aug 8, 2011	11.04	11.19	10.53	10.53
3088	NASDAQ	CFFN	Fri, Aug 5, 2011	11.44	11.48	11.11	11.15
3087	NASDAQ	CFFN	Thu, Aug 4, 2011	11.55	11.69	11.28	11.35
3086	NASDAQ	CFFN	Wed, Aug 3, 2011	11.60	11.70	11.42	11.63
3085	NASDAQ	CFFN	Tue, Aug 2, 2011	11.44	11.77	11.44	11.71
3084	NASDAQ	CFFN	Mon, Aug 1, 2011	11.52	11.83	11.42	11.52
3083	NASDAQ	CFFN	Fri, Jul 29, 2011	11.50	11.61	11.37	11.44
3082	NASDAQ	CFFN	Thu, Jul 28, 2011	11.50	11.60	11.50	11.52
3081	NASDAQ	CFFN	Wed, Jul 27, 2011	11.65	11.69	11.50	11.52
3080	NASDAQ	CFFN	Tue, Jul 26, 2011	11.70	11.81	11.63	11.68
3079	NASDAQ	CFFN	Mon, Jul 25, 2011	11.75	11.80	11.67	11.71
3078	NASDAQ	CFFN	Fri, Jul 22, 2011	11.89	11.90	11.72	11.85
3077	NASDAQ	CFFN	Thu, Jul 21, 2011	11.78	11.88	11.69	11.87
3076	NASDAQ	CFFN	Wed, Jul 20, 2011	11.68	11.85	11.65	11.75
3075	NASDAQ	CFFN	Tue, Jul 19, 2011	11.70	11.73	11.60	11.69
3074	NASDAQ	CFFN	Mon, Jul 18, 2011	11.81	11.86	11.65	11.67
3073	NASDAQ	CFFN	Fri, Jul 15, 2011	11.77	11.94	11.76	11.87
3072	NASDAQ	CFFN	Thu, Jul 14, 2011	11.87	11.90	11.74	11.77
3071	NASDAQ	CFFN	Wed, Jul 13, 2011	11.63	11.90	11.60	11.84
3070	NASDAQ	CFFN	Tue, Jul 12, 2011	11.71	11.74	11.57	11.61
3069	NASDAQ	CFFN	Mon, Jul 11, 2011	11.70	11.77	11.64	11.66
3068	NASDAQ	CFFN	Fri, Jul 8, 2011	11.78	11.92	11.77	11.83
3067	NASDAQ	CFFN	Thu, Jul 7, 2011	11.91	11.92	11.75	11.88
3066	NASDAQ	CFFN	Wed, Jul 6, 2011	11.77	11.91	11.74	11.85
3065	NASDAQ	CFFN	Tue, Jul 5, 2011	11.79	11.84	11.69	11.82
3064	NASDAQ	CFFN	Fri, Jul 1, 2011	11.77	11.92	11.74	11.85
3063	NASDAQ	CFFN	Thu, Jun 30, 2011	11.71	11.81	11.66	11.76
3062	NASDAQ	CFFN	Wed, Jun 29, 2011	11.73	11.79	11.65	11.75
3061	NASDAQ	CFFN	Tue, Jun 28, 2011	11.73	11.74	11.55	11.69
3060	NASDAQ	CFFN	Mon, Jun 27, 2011	11.76	11.80	11.62	11.68
3059	NASDAQ	CFFN	Fri, Jun 24, 2011	11.82	11.91	11.70	11.79
3058	NASDAQ	CFFN	Thu, Jun 23, 2011	11.88	11.97	11.76	11.77
3057	NASDAQ	CFFN	Wed, Jun 22, 2011	11.99	12.06	11.96	11.99
3056	NASDAQ	CFFN	Tue, Jun 21, 2011	12.07	12.08	11.94	12.05
3055	NASDAQ	CFFN	Mon, Jun 20, 2011	11.86	12.05	11.83	11.98
3054	NASDAQ	CFFN	Fri, Jun 17, 2011	11.92	11.98	11.85	11.89
3053	NASDAQ	CFFN	Thu, Jun 16, 2011	11.82	11.90	11.77	11.88
3052	NASDAQ	CFFN	Wed, Jun 15, 2011	11.80	11.91	11.78	11.82
3051	NASDAQ	CFFN	Tue, Jun 14, 2011	11.95	11.95	11.82	11.88
3050	NASDAQ	CFFN	Mon, Jun 13, 2011	11.69	12.00	11.54	11.90
3049	NASDAQ	CFFN	Fri, Jun 10, 2011	11.67	11.72	11.59	11.63
3048	NASDAQ	CFFN	Thu, Jun 9, 2011	11.75	11.84	11.66	11.71
3047	NASDAQ	CFFN	Wed, Jun 8, 2011	11.74	11.86	11.71	11.71
3046	NASDAQ	CFFN	Tue, Jun 7, 2011	11.75	11.87	11.62	11.78
3045	NASDAQ	CFFN	Mon, Jun 6, 2011	11.73	11.77	11.64	11.67
3044	NASDAQ	CFFN	Fri, Jun 3, 2011	11.68	11.86	11.62	11.78
3043	NASDAQ	CFFN	Thu, Jun 2, 2011	11.70	11.78	11.61	11.77
3042	NASDAQ	CFFN	Wed, Jun 1, 2011	11.89	11.89	11.66	11.71
3041	NASDAQ	CFFN	Tue, May 31, 2011	11.92	11.98	11.84	11.95
3040	NASDAQ	CFFN	Fri, May 27, 2011	11.85	11.94	11.79	11.88
3039	NASDAQ	CFFN	Thu, May 26, 2011	11.70	11.86	11.70	11.86
3038	NASDAQ	CFFN	Wed, May 25, 2011	11.77	11.82	11.69	11.75
3037	NASDAQ	CFFN	Tue, May 24, 2011	11.79	11.81	11.73	11.78
3036	NASDAQ	CFFN	Mon, May 23, 2011	11.75	11.80	11.63	11.74
3035	NASDAQ	CFFN	Fri, May 20, 2011	11.75	11.89	11.74	11.83
3034	NASDAQ	CFFN	Thu, May 19, 2011	11.77	11.85	11.71	11.82
3033	NASDAQ	CFFN	Wed, May 18, 2011	11.68	11.92	11.67	11.78
3032	NASDAQ	CFFN	Tue, May 17, 2011	11.45	11.73	11.38	11.71
3031	NASDAQ	CFFN	Mon, May 16, 2011	11.42	11.53	11.38	11.52
3030	NASDAQ	CFFN	Fri, May 13, 2011	11.44	11.50	11.38	11.46
3029	NASDAQ	CFFN	Thu, May 12, 2011	11.39	11.48	11.34	11.46
3028	NASDAQ	CFFN	Wed, May 11, 2011	11.14	11.46	11.14	11.40
3027	NASDAQ	CFFN	Tue, May 10, 2011	11.06	11.31	11.00	11.23
3026	NASDAQ	CFFN	Mon, May 9, 2011	11.00	11.06	10.95	10.98
3025	NASDAQ	CFFN	Fri, May 6, 2011	11.06	11.06	10.98	11.01
3024	NASDAQ	CFFN	Thu, May 5, 2011	11.03	11.10	10.93	11.00
3023	NASDAQ	CFFN	Wed, May 4, 2011	11.08	11.13	11.00	11.01
3022	NASDAQ	CFFN	Tue, May 3, 2011	11.17	11.22	11.10	11.15
3021	NASDAQ	CFFN	Mon, May 2, 2011	11.30	11.34	11.16	11.20
3020	NASDAQ	CFFN	Fri, Apr 29, 2011	11.23	11.36	11.18	11.31
3019	NASDAQ	CFFN	Thu, Apr 28, 2011	11.25	11.28	11.16	11.26
3018	NASDAQ	CFFN	Wed, Apr 27, 2011	11.24	11.28	11.16	11.24
3017	NASDAQ	CFFN	Tue, Apr 26, 2011	11.04	11.31	11.01	11.24
3016	NASDAQ	CFFN	Mon, Apr 25, 2011	11.07	11.18	11.01	11.04
3015	NASDAQ	CFFN	Thu, Apr 21, 2011	11.10	11.13	11.06	11.12
3014	NASDAQ	CFFN	Wed, Apr 20, 2011	11.15	11.19	11.08	11.11
3013	NASDAQ	CFFN	Tue, Apr 19, 2011	11.17	11.18	11.08	11.11
3012	NASDAQ	CFFN	Mon, Apr 18, 2011	11.17	11.22	11.11	11.17
3011	NASDAQ	CFFN	Fri, Apr 15, 2011	11.19	11.29	11.14	11.24
3010	NASDAQ	CFFN	Thu, Apr 14, 2011	11.13	11.24	11.10	11.20
3009	NASDAQ	CFFN	Wed, Apr 13, 2011	11.28	11.30	11.14	11.14
3008	NASDAQ	CFFN	Tue, Apr 12, 2011	11.17	11.40	11.13	11.23
3007	NASDAQ	CFFN	Mon, Apr 11, 2011	11.24	11.30	11.16	11.22
3006	NASDAQ	CFFN	Fri, Apr 8, 2011	11.34	11.39	11.21	11.22
3005	NASDAQ	CFFN	Thu, Apr 7, 2011	11.40	11.45	11.33	11.34
3004	NASDAQ	CFFN	Wed, Apr 6, 2011	11.35	11.41	11.29	11.41
3003	NASDAQ	CFFN	Tue, Apr 5, 2011	11.21	11.33	11.21	11.28
3002	NASDAQ	CFFN	Mon, Apr 4, 2011	11.21	11.26	11.16	11.25
3001	NASDAQ	CFFN	Fri, Apr 1, 2011	11.30	11.30	11.11	11.17
3000	NASDAQ	CFFN	Thu, Mar 31, 2011	11.31	11.32	11.24	11.27
2999	NASDAQ	CFFN	Wed, Mar 30, 2011	11.23	11.38	11.17	11.30
2998	NASDAQ	CFFN	Tue, Mar 29, 2011	11.26	11.29	11.17	11.20
2997	NASDAQ	CFFN	Mon, Mar 28, 2011	11.35	11.35	11.20	11.27
2996	NASDAQ	CFFN	Fri, Mar 25, 2011	11.44	11.44	11.21	11.28
2995	NASDAQ	CFFN	Thu, Mar 24, 2011	11.36	11.38	11.20	11.35
2994	NASDAQ	CFFN	Wed, Mar 23, 2011	11.34	11.36	11.24	11.30
2993	NASDAQ	CFFN	Tue, Mar 22, 2011	11.46	11.46	11.30	11.33
2992	NASDAQ	CFFN	Mon, Mar 21, 2011	11.50	11.53	11.36	11.40
2991	NASDAQ	CFFN	Fri, Mar 18, 2011	11.47	11.52	11.38	11.44
2990	NASDAQ	CFFN	Thu, Mar 17, 2011	11.52	11.52	11.30	11.36
2989	NASDAQ	CFFN	Wed, Mar 16, 2011	11.51	11.51	11.38	11.44
2988	NASDAQ	CFFN	Tue, Mar 15, 2011	11.48	11.54	11.40	11.51
2987	NASDAQ	CFFN	Mon, Mar 14, 2011	11.73	11.80	11.57	11.63
2986	NASDAQ	CFFN	Fri, Mar 11, 2011	11.99	11.99	11.74	11.80
2985	NASDAQ	CFFN	Thu, Mar 10, 2011	11.98	11.98	11.73	11.78
2984	NASDAQ	CFFN	Wed, Mar 9, 2011	11.86	12.06	11.86	11.93
2983	NASDAQ	CFFN	Tue, Mar 8, 2011	12.50	12.64	12.49	12.56
2982	NASDAQ	CFFN	Mon, Mar 7, 2011	12.50	12.50	12.42	12.48
2981	NASDAQ	CFFN	Fri, Mar 4, 2011	12.47	12.53	12.40	12.46
2980	NASDAQ	CFFN	Thu, Mar 3, 2011	12.58	12.70	12.45	12.47
2979	NASDAQ	CFFN	Wed, Mar 2, 2011	12.55	12.62	12.42	12.55
2978	NASDAQ	CFFN	Tue, Mar 1, 2011	12.62	12.70	12.46	12.55
2977	NASDAQ	CFFN	Mon, Feb 28, 2011	12.49	12.65	12.45	12.64
2976	NASDAQ	CFFN	Fri, Feb 25, 2011	12.35	12.47	12.28	12.42
2975	NASDAQ	CFFN	Thu, Feb 24, 2011	12.19	12.34	12.10	12.22
2974	NASDAQ	CFFN	Wed, Feb 23, 2011	12.21	12.28	12.01	12.14
2973	NASDAQ	CFFN	Tue, Feb 22, 2011	12.17	12.20	12.00	12.17
2972	NASDAQ	CFFN	Fri, Feb 18, 2011	12.15	12.20	12.13	12.18
2971	NASDAQ	CFFN	Thu, Feb 17, 2011	12.18	12.24	12.11	12.17
2970	NASDAQ	CFFN	Wed, Feb 16, 2011	12.25	12.26	12.12	12.23
2969	NASDAQ	CFFN	Tue, Feb 15, 2011	12.21	12.27	12.12	12.22
2968	NASDAQ	CFFN	Mon, Feb 14, 2011	12.20	12.24	12.15	12.20
2967	NASDAQ	CFFN	Fri, Feb 11, 2011	12.08	12.19	12.08	12.17
2966	NASDAQ	CFFN	Thu, Feb 10, 2011	12.00	12.11	11.90	12.07
2965	NASDAQ	CFFN	Wed, Feb 9, 2011	12.24	12.24	11.91	12.00
2964	NASDAQ	CFFN	Tue, Feb 8, 2011	12.20	12.22	12.05	12.21
2963	NASDAQ	CFFN	Mon, Feb 7, 2011	12.15	12.23	12.05	12.22
2962	NASDAQ	CFFN	Fri, Feb 4, 2011	12.17	12.19	12.04	12.14
2961	NASDAQ	CFFN	Thu, Feb 3, 2011	12.13	12.23	12.05	12.15
2960	NASDAQ	CFFN	Wed, Feb 2, 2011	12.04	12.26	12.02	12.13
2959	NASDAQ	CFFN	Tue, Feb 1, 2011	12.18	12.22	12.06	12.12
2958	NASDAQ	CFFN	Mon, Jan 31, 2011	11.95	12.20	11.88	12.19
2957	NASDAQ	CFFN	Fri, Jan 28, 2011	11.87	11.94	11.67	11.84
2956	NASDAQ	CFFN	Thu, Jan 27, 2011	11.95	11.96	11.79	11.83
2955	NASDAQ	CFFN	Wed, Jan 26, 2011	11.95	12.07	11.90	11.92
2954	NASDAQ	CFFN	Tue, Jan 25, 2011	11.81	11.95	11.78	11.93
2953	NASDAQ	CFFN	Mon, Jan 24, 2011	11.58	11.80	11.56	11.78
2952	NASDAQ	CFFN	Fri, Jan 21, 2011	11.84	11.84	11.55	11.60
2951	NASDAQ	CFFN	Tue, Dec 21, 2010	11.42	11.68	11.41	11.68
2950	NASDAQ	CFFN	Mon, Dec 20, 2010	11.26	11.42	11.24	11.42
2949	NASDAQ	CFFN	Fri, Dec 17, 2010	11.16	11.23	11.07	11.22
2948	NASDAQ	CFFN	Thu, Dec 16, 2010	10.63	11.29	10.62	11.11
2947	NASDAQ	CFFN	Wed, Dec 15, 2010	10.74	10.90	10.65	10.69
2946	NASDAQ	CFFN	Tue, Dec 14, 2010	11.04	11.06	10.79	10.80
2945	NASDAQ	CFFN	Mon, Dec 13, 2010	11.02	11.06	10.93	11.05
2944	NASDAQ	CFFN	Fri, Dec 10, 2010	10.89	11.04	10.81	11.03
2943	NASDAQ	CFFN	Thu, Dec 9, 2010	10.69	10.88	10.61	10.87
2942	NASDAQ	CFFN	Wed, Dec 8, 2010	10.67	10.73	10.62	10.66
2941	NASDAQ	CFFN	Tue, Dec 7, 2010	10.44	10.68	10.39	10.62
2940	NASDAQ	CFFN	Mon, Dec 6, 2010	10.43	10.45	10.33	10.43
2939	NASDAQ	CFFN	Fri, Dec 3, 2010	10.34	10.44	10.29	10.42
2938	NASDAQ	CFFN	Thu, Dec 2, 2010	10.42	10.46	10.34	10.38
2937	NASDAQ	CFFN	Wed, Dec 1, 2010	10.42	10.42	10.29	10.41
2936	NASDAQ	CFFN	Tue, Nov 30, 2010	10.33	10.37	10.25	10.31
2935	NASDAQ	CFFN	Mon, Nov 29, 2010	10.25	10.36	10.25	10.30
2934	NASDAQ	CFFN	Fri, Nov 26, 2010	10.29	10.34	10.23	10.29
2933	NASDAQ	CFFN	Wed, Nov 24, 2010	10.36	10.40	10.31	10.34
2932	NASDAQ	CFFN	Tue, Nov 23, 2010	10.20	10.37	10.20	10.32
2931	NASDAQ	CFFN	Mon, Nov 22, 2010	10.29	10.31	10.24	10.30
2930	NASDAQ	CFFN	Fri, Nov 19, 2010	10.20	10.30	10.16	10.29
2929	NASDAQ	CFFN	Thu, Nov 18, 2010	10.28	10.28	10.16	10.20
2928	NASDAQ	CFFN	Wed, Nov 17, 2010	10.29	10.39	10.17	10.25
2927	NASDAQ	CFFN	Tue, Nov 16, 2010	10.38	10.39	10.28	10.31
2926	NASDAQ	CFFN	Mon, Nov 15, 2010	10.47	10.47	10.34	10.37
2925	NASDAQ	CFFN	Fri, Nov 12, 2010	10.51	10.54	10.38	10.38
2924	NASDAQ	CFFN	Thu, Nov 11, 2010	10.40	10.59	10.39	10.53
2923	NASDAQ	CFFN	Wed, Nov 10, 2010	10.38	10.43	10.29	10.38
2922	NASDAQ	CFFN	Tue, Nov 9, 2010	10.34	10.50	10.29	10.33
2921	NASDAQ	CFFN	Mon, Nov 8, 2010	10.73	10.77	10.36	10.38
2920	NASDAQ	CFFN	Fri, Nov 5, 2010	10.83	10.83	10.66	10.73
2919	NASDAQ	CFFN	Thu, Nov 4, 2010	10.69	10.80	10.60	10.76
2918	NASDAQ	CFFN	Wed, Nov 3, 2010	10.58	10.62	10.55	10.60
2917	NASDAQ	CFFN	Tue, Nov 2, 2010	10.54	10.58	10.44	10.55
2916	NASDAQ	CFFN	Mon, Nov 1, 2010	10.35	10.47	10.34	10.47
2915	NASDAQ	CFFN	Fri, Oct 29, 2010	10.50	10.50	10.29	10.34
2914	NASDAQ	CFFN	Thu, Oct 28, 2010	10.44	10.69	10.36	10.43
2913	NASDAQ	CFFN	Wed, Oct 27, 2010	10.46	10.55	10.23	10.35
2912	NASDAQ	CFFN	Tue, Oct 26, 2010	10.99	10.99	10.85	10.88
2911	NASDAQ	CFFN	Mon, Oct 25, 2010	10.97	10.98	10.86	10.87
2910	NASDAQ	CFFN	Fri, Oct 22, 2010	10.85	10.92	10.82	10.85
2909	NASDAQ	CFFN	Thu, Oct 21, 2010	10.91	11.03	10.81	10.83
2908	NASDAQ	CFFN	Wed, Oct 20, 2010	10.92	10.95	10.87	10.89
2907	NASDAQ	CFFN	Tue, Oct 19, 2010	10.82	10.95	10.81	10.88
2906	NASDAQ	CFFN	Mon, Oct 18, 2010	10.58	10.81	10.53	10.80
2905	NASDAQ	CFFN	Fri, Oct 15, 2010	10.61	10.62	10.45	10.49
2904	NASDAQ	CFFN	Thu, Oct 14, 2010	10.64	10.71	10.53	10.54
2903	NASDAQ	CFFN	Wed, Oct 13, 2010	10.85	10.85	10.58	10.60
2902	NASDAQ	CFFN	Tue, Oct 12, 2010	10.57	10.78	10.50	10.77
2901	NASDAQ	CFFN	Mon, Oct 11, 2010	10.55	10.60	10.51	10.56
2900	NASDAQ	CFFN	Fri, Oct 8, 2010	10.63	10.67	10.50	10.53
2899	NASDAQ	CFFN	Thu, Oct 7, 2010	10.64	10.66	10.50	10.58
2898	NASDAQ	CFFN	Wed, Oct 6, 2010	10.65	10.71	10.60	10.64
2897	NASDAQ	CFFN	Tue, Oct 5, 2010	10.64	10.71	10.53	10.62
2896	NASDAQ	CFFN	Mon, Oct 4, 2010	10.81	10.81	10.56	10.61
2895	NASDAQ	CFFN	Fri, Oct 1, 2010	10.98	11.00	10.86	10.90
2894	NASDAQ	CFFN	Thu, Sep 30, 2010	10.91	10.96	10.81	10.91
2893	NASDAQ	CFFN	Wed, Sep 29, 2010	10.89	10.92	10.78	10.83
2892	NASDAQ	CFFN	Tue, Sep 28, 2010	10.78	11.04	10.73	10.84
2891	NASDAQ	CFFN	Mon, Sep 27, 2010	10.73	10.86	10.65	10.77
2890	NASDAQ	CFFN	Fri, Sep 24, 2010	10.75	10.75	10.59	10.64
2889	NASDAQ	CFFN	Thu, Sep 23, 2010	10.76	10.80	10.59	10.62
2888	NASDAQ	CFFN	Wed, Sep 22, 2010	10.91	11.01	10.73	10.78
2887	NASDAQ	CFFN	Tue, Sep 21, 2010	11.05	11.15	10.93	10.96
2886	NASDAQ	CFFN	Mon, Sep 20, 2010	10.87	11.04	10.82	11.04
2885	NASDAQ	CFFN	Fri, Sep 17, 2010	11.07	11.11	10.86	10.87
2884	NASDAQ	CFFN	Thu, Sep 16, 2010	11.13	11.20	11.04	11.04
2883	NASDAQ	CFFN	Wed, Sep 15, 2010	11.14	11.25	11.09	11.13
2882	NASDAQ	CFFN	Tue, Sep 14, 2010	11.23	11.23	11.11	11.11
2881	NASDAQ	CFFN	Mon, Sep 13, 2010	11.21	11.25	11.10	11.23
2880	NASDAQ	CFFN	Fri, Sep 10, 2010	11.25	11.26	11.00	11.15
2879	NASDAQ	CFFN	Thu, Sep 9, 2010	11.32	11.41	11.08	11.19
2878	NASDAQ	CFFN	Wed, Sep 8, 2010	11.28	11.38	11.24	11.26
2877	NASDAQ	CFFN	Tue, Sep 7, 2010	11.31	11.40	11.24	11.30
2876	NASDAQ	CFFN	Fri, Sep 3, 2010	11.41	11.41	11.26	11.36
2875	NASDAQ	CFFN	Thu, Sep 2, 2010	11.42	11.43	11.15	11.29
2874	NASDAQ	CFFN	Wed, Sep 1, 2010	11.40	11.47	11.35	11.41
2873	NASDAQ	CFFN	Tue, Aug 31, 2010	11.31	11.43	11.19	11.34
2872	NASDAQ	CFFN	Mon, Aug 30, 2010	11.42	11.47	11.28	11.29
2871	NASDAQ	CFFN	Fri, Aug 27, 2010	11.41	11.52	11.27	11.48
2870	NASDAQ	CFFN	Thu, Aug 26, 2010	12.20	12.20	11.38	11.39
2869	NASDAQ	CFFN	Wed, Aug 25, 2010	12.66	12.97	12.17	12.29
2868	NASDAQ	CFFN	Tue, Aug 24, 2010	12.58	12.89	12.26	12.85
2867	NASDAQ	CFFN	Mon, Aug 23, 2010	12.70	12.78	12.48	12.49
2866	NASDAQ	CFFN	Fri, Aug 20, 2010	12.84	12.84	12.64	12.67
2865	NASDAQ	CFFN	Thu, Aug 19, 2010	12.93	12.97	12.74	12.78
2864	NASDAQ	CFFN	Wed, Aug 18, 2010	13.10	13.22	12.93	12.97
2863	NASDAQ	CFFN	Tue, Aug 17, 2010	13.16	13.21	13.07	13.12
2862	NASDAQ	CFFN	Mon, Aug 16, 2010	13.08	13.19	12.98	13.09
2861	NASDAQ	CFFN	Fri, Aug 13, 2010	13.18	13.25	13.07	13.08
2860	NASDAQ	CFFN	Thu, Aug 12, 2010	12.98	13.25	12.98	13.14
2859	NASDAQ	CFFN	Wed, Aug 11, 2010	13.14	13.21	13.02	13.05
2858	NASDAQ	CFFN	Tue, Aug 10, 2010	13.28	13.30	13.18	13.22
2857	NASDAQ	CFFN	Mon, Aug 9, 2010	13.30	13.30	13.14	13.24
2856	NASDAQ	CFFN	Fri, Aug 6, 2010	13.25	13.26	13.19	13.23
2855	NASDAQ	CFFN	Thu, Aug 5, 2010	13.47	13.65	13.23	13.26
2854	NASDAQ	CFFN	Wed, Aug 4, 2010	13.87	13.90	13.46	13.51
2853	NASDAQ	CFFN	Tue, Aug 3, 2010	14.00	14.05	13.77	13.83
2852	NASDAQ	CFFN	Mon, Aug 2, 2010	13.77	14.08	13.77	14.00
2851	NASDAQ	CFFN	Fri, Jul 30, 2010	13.90	13.98	13.80	13.88
2850	NASDAQ	CFFN	Thu, Jul 29, 2010	13.97	14.03	13.87	13.94
2849	NASDAQ	CFFN	Wed, Jul 28, 2010	14.20	14.22	14.01	14.04
2848	NASDAQ	CFFN	Tue, Jul 27, 2010	14.14	14.20	14.05	14.13
2847	NASDAQ	CFFN	Mon, Jul 26, 2010	14.09	14.18	14.01	14.14
2846	NASDAQ	CFFN	Fri, Jul 23, 2010	14.25	14.25	13.99	14.06
2845	NASDAQ	CFFN	Thu, Jul 22, 2010	14.32	14.33	14.13	14.23
2844	NASDAQ	CFFN	Wed, Jul 21, 2010	14.46	14.57	14.22	14.24
2843	NASDAQ	CFFN	Tue, Jul 20, 2010	14.30	14.75	14.30	14.71
2842	NASDAQ	CFFN	Mon, Jul 19, 2010	14.35	14.56	14.35	14.42
2841	NASDAQ	CFFN	Fri, Jul 16, 2010	14.50	14.55	14.20	14.34
2840	NASDAQ	CFFN	Thu, Jul 15, 2010	14.58	14.62	14.42	14.47
2839	NASDAQ	CFFN	Wed, Jul 14, 2010	14.63	14.73	14.54	14.63
2838	NASDAQ	CFFN	Tue, Jul 13, 2010	14.68	14.74	14.55	14.73
2837	NASDAQ	CFFN	Mon, Jul 12, 2010	15.04	15.06	14.64	14.66
2836	NASDAQ	CFFN	Fri, Jul 9, 2010	14.87	15.06	14.81	15.06
2835	NASDAQ	CFFN	Thu, Jul 8, 2010	14.78	14.94	14.74	14.87
2834	NASDAQ	CFFN	Wed, Jul 7, 2010	14.66	14.77	14.57	14.75
2833	NASDAQ	CFFN	Tue, Jul 6, 2010	14.66	14.67	14.49	14.59
2832	NASDAQ	CFFN	Fri, Jul 2, 2010	14.61	14.61	14.47	14.53
2831	NASDAQ	CFFN	Thu, Jul 1, 2010	14.67	14.67	14.47	14.55
2830	NASDAQ	CFFN	Wed, Jun 30, 2010	14.63	14.82	14.60	14.65
2829	NASDAQ	CFFN	Tue, Jun 29, 2010	14.79	14.84	14.53	14.58
2828	NASDAQ	CFFN	Mon, Jun 28, 2010	15.24	15.24	14.88	14.89
2827	NASDAQ	CFFN	Fri, Jun 25, 2010	14.95	15.25	14.87	15.24
2826	NASDAQ	CFFN	Thu, Jun 24, 2010	15.01	15.11	14.93	14.97
2825	NASDAQ	CFFN	Wed, Jun 23, 2010	15.02	15.20	14.94	15.01
2824	NASDAQ	CFFN	Tue, Jun 22, 2010	15.33	15.38	15.02	15.03
2823	NASDAQ	CFFN	Mon, Jun 21, 2010	15.51	15.57	15.28	15.32
2822	NASDAQ	CFFN	Fri, Jun 18, 2010	15.26	15.39	15.13	15.38
2821	NASDAQ	CFFN	Thu, Jun 17, 2010	15.24	15.25	15.13	15.19
2820	NASDAQ	CFFN	Wed, Jun 16, 2010	15.10	15.29	15.08	15.22
2819	NASDAQ	CFFN	Tue, Jun 15, 2010	15.04	15.23	14.94	15.23
2818	NASDAQ	CFFN	Mon, Jun 14, 2010	15.20	15.29	14.96	15.03
2817	NASDAQ	CFFN	Fri, Jun 11, 2010	14.84	15.15	14.81	15.07
2816	NASDAQ	CFFN	Thu, Jun 10, 2010	14.80	14.92	14.67	14.91
2815	NASDAQ	CFFN	Wed, Jun 9, 2010	14.45	14.91	14.37	14.63
2814	NASDAQ	CFFN	Tue, Jun 8, 2010	13.88	14.41	13.87	14.38
2813	NASDAQ	CFFN	Mon, Jun 7, 2010	13.92	13.97	13.77	13.78
2812	NASDAQ	CFFN	Fri, Jun 4, 2010	13.82	13.99	13.77	13.83
2811	NASDAQ	CFFN	Thu, Jun 3, 2010	14.01	14.12	13.96	14.01
2810	NASDAQ	CFFN	Wed, Jun 2, 2010	13.97	14.10	13.84	14.10
2809	NASDAQ	CFFN	Tue, Jun 1, 2010	14.00	14.09	13.87	13.87
2808	NASDAQ	CFFN	Fri, May 28, 2010	14.26	14.27	14.10	14.14
2807	NASDAQ	CFFN	Thu, May 27, 2010	14.15	14.35	14.03	14.28
2806	NASDAQ	CFFN	Wed, May 26, 2010	14.08	14.22	14.01	14.08
2805	NASDAQ	CFFN	Tue, May 25, 2010	13.89	14.15	13.83	14.11
2804	NASDAQ	CFFN	Mon, May 24, 2010	14.43	14.43	14.10	14.10
2803	NASDAQ	CFFN	Fri, May 21, 2010	13.92	14.39	13.92	14.39
2802	NASDAQ	CFFN	Thu, May 20, 2010	14.27	14.35	13.94	13.94
2801	NASDAQ	CFFN	Wed, May 19, 2010	14.45	14.64	14.28	14.47
2800	NASDAQ	CFFN	Tue, May 18, 2010	14.56	14.66	14.45	14.46
2799	NASDAQ	CFFN	Mon, May 17, 2010	14.75	14.85	14.56	14.59
2798	NASDAQ	CFFN	Fri, May 14, 2010	14.83	14.88	14.71	14.75
2797	NASDAQ	CFFN	Thu, May 13, 2010	15.11	15.21	14.87	14.87
2796	NASDAQ	CFFN	Wed, May 12, 2010	15.07	15.22	14.97	15.12
2795	NASDAQ	CFFN	Tue, May 11, 2010	15.02	15.24	14.87	15.13
2794	NASDAQ	CFFN	Mon, May 10, 2010	15.37	15.46	15.02	15.14
2793	NASDAQ	CFFN	Fri, May 7, 2010	15.02	15.50	14.92	15.14
2792	NASDAQ	CFFN	Thu, May 6, 2010	16.32	16.32	14.78	14.98
2791	NASDAQ	CFFN	Wed, May 5, 2010	16.50	16.66	16.17	16.38
2790	NASDAQ	CFFN	Tue, May 4, 2010	16.89	16.91	16.68	16.84
2789	NASDAQ	CFFN	Mon, May 3, 2010	16.65	16.93	16.65	16.92
2788	NASDAQ	CFFN	Fri, Apr 30, 2010	16.83	16.93	16.64	16.65
2787	NASDAQ	CFFN	Thu, Apr 29, 2010	16.50	16.81	16.50	16.80
2786	NASDAQ	CFFN	Wed, Apr 28, 2010	16.61	16.68	16.41	16.55
2785	NASDAQ	CFFN	Tue, Apr 27, 2010	16.69	16.87	16.55	16.55
2784	NASDAQ	CFFN	Mon, Apr 26, 2010	16.85	17.00	16.76	16.77
2783	NASDAQ	CFFN	Fri, Apr 23, 2010	16.71	16.96	16.71	16.88
2782	NASDAQ	CFFN	Thu, Apr 22, 2010	16.75	16.99	16.73	16.99
2781	NASDAQ	CFFN	Wed, Apr 21, 2010	16.83	16.92	16.73	16.86
2780	NASDAQ	CFFN	Tue, Apr 20, 2010	16.63	16.83	16.57	16.81
2779	NASDAQ	CFFN	Mon, Apr 19, 2010	16.61	16.75	16.48	16.68
2778	NASDAQ	CFFN	Fri, Apr 16, 2010	16.69	16.78	16.58	16.58
2777	NASDAQ	CFFN	Thu, Apr 15, 2010	16.73	16.83	16.72	16.77
2776	NASDAQ	CFFN	Wed, Apr 14, 2010	16.67	16.84	16.65	16.79
2775	NASDAQ	CFFN	Tue, Apr 13, 2010	16.63	16.66	16.50	16.63
2774	NASDAQ	CFFN	Mon, Apr 12, 2010	16.77	16.79	16.62	16.65
2773	NASDAQ	CFFN	Fri, Apr 9, 2010	16.73	16.91	16.73	16.79
2772	NASDAQ	CFFN	Thu, Apr 8, 2010	16.78	16.84	16.76	16.78
2771	NASDAQ	CFFN	Wed, Apr 7, 2010	16.79	16.86	16.74	16.81
2770	NASDAQ	CFFN	Tue, Apr 6, 2010	16.76	16.88	16.73	16.84
2769	NASDAQ	CFFN	Mon, Apr 5, 2010	16.64	16.75	16.63	16.75
2768	NASDAQ	CFFN	Thu, Apr 1, 2010	16.58	16.65	16.43	16.56
2767	NASDAQ	CFFN	Wed, Mar 31, 2010	16.57	16.74	16.55	16.55
2766	NASDAQ	CFFN	Tue, Mar 30, 2010	16.59	16.72	16.59	16.60
2765	NASDAQ	CFFN	Mon, Mar 29, 2010	16.63	16.72	16.58	16.63
2764	NASDAQ	CFFN	Fri, Mar 26, 2010	16.69	16.79	16.60	16.65
2763	NASDAQ	CFFN	Thu, Mar 25, 2010	16.79	16.88	16.73	16.73
2762	NASDAQ	CFFN	Wed, Mar 24, 2010	16.78	16.82	16.72	16.74
2761	NASDAQ	CFFN	Tue, Mar 23, 2010	16.80	16.82	16.69	16.77
2760	NASDAQ	CFFN	Mon, Mar 22, 2010	16.55	16.83	16.42	16.80
2759	NASDAQ	CFFN	Fri, Mar 19, 2010	16.26	16.50	16.24	16.50
2758	NASDAQ	CFFN	Thu, Mar 18, 2010	16.29	16.46	16.25	16.28
2757	NASDAQ	CFFN	Wed, Mar 17, 2010	15.96	16.32	15.96	16.27
2756	NASDAQ	CFFN	Tue, Mar 16, 2010	15.93	16.03	15.92	15.97
2755	NASDAQ	CFFN	Mon, Mar 15, 2010	16.00	16.04	15.88	15.95
2754	NASDAQ	CFFN	Fri, Mar 12, 2010	15.78	15.95	15.78	15.94
2753	NASDAQ	CFFN	Thu, Mar 11, 2010	15.75	15.81	15.63	15.81
2752	NASDAQ	CFFN	Wed, Mar 10, 2010	15.59	15.72	15.55	15.62
2751	NASDAQ	CFFN	Tue, Mar 9, 2010	15.55	15.60	15.46	15.59
2750	NASDAQ	CFFN	Mon, Mar 8, 2010	15.55	15.64	15.47	15.58
2749	NASDAQ	CFFN	Fri, Mar 5, 2010	15.48	15.57	15.42	15.51
2748	NASDAQ	CFFN	Thu, Mar 4, 2010	15.61	15.62	15.39	15.44
2747	NASDAQ	CFFN	Wed, Mar 3, 2010	15.58	15.62	15.50	15.55
2746	NASDAQ	CFFN	Tue, Mar 2, 2010	15.52	15.70	15.52	15.60
2745	NASDAQ	CFFN	Mon, Mar 1, 2010	15.40	15.55	15.34	15.47
2744	NASDAQ	CFFN	Fri, Feb 26, 2010	15.34	15.39	15.24	15.29
2743	NASDAQ	CFFN	Thu, Feb 25, 2010	15.36	15.43	15.32	15.40
2742	NASDAQ	CFFN	Wed, Feb 24, 2010	15.46	15.46	15.38	15.44
2741	NASDAQ	CFFN	Tue, Feb 23, 2010	15.32	15.41	15.32	15.40
2740	NASDAQ	CFFN	Mon, Feb 22, 2010	15.22	15.32	15.17	15.32
2739	NASDAQ	CFFN	Fri, Feb 19, 2010	15.17	15.22	15.05	15.22
2738	NASDAQ	CFFN	Thu, Feb 18, 2010	15.13	15.17	15.02	15.17
2737	NASDAQ	CFFN	Wed, Feb 17, 2010	15.02	15.12	15.02	15.07
2736	NASDAQ	CFFN	Tue, Feb 16, 2010	14.96	15.02	14.92	15.02
2735	NASDAQ	CFFN	Fri, Feb 12, 2010	14.84	14.90	14.80	14.86
2734	NASDAQ	CFFN	Thu, Feb 11, 2010	14.82	14.94	14.72	14.87
2733	NASDAQ	CFFN	Wed, Feb 10, 2010	14.86	14.88	14.71	14.80
2732	NASDAQ	CFFN	Tue, Feb 9, 2010	15.01	15.02	14.78	14.82
2731	NASDAQ	CFFN	Mon, Feb 8, 2010	14.82	15.02	14.71	14.94
2730	NASDAQ	CFFN	Fri, Feb 5, 2010	14.48	14.77	14.42	14.76
2729	NASDAQ	CFFN	Thu, Feb 4, 2010	14.40	14.60	14.40	14.42
2728	NASDAQ	CFFN	Wed, Feb 3, 2010	14.36	14.43	14.32	14.38
2727	NASDAQ	CFFN	Tue, Feb 2, 2010	14.42	14.52	14.37	14.48
2726	NASDAQ	CFFN	Mon, Feb 1, 2010	14.51	14.53	14.32	14.41
2725	NASDAQ	CFFN	Fri, Jan 29, 2010	14.67	14.67	14.38	14.41
2724	NASDAQ	CFFN	Thu, Jan 28, 2010	14.52	14.56	14.40	14.46
2723	NASDAQ	CFFN	Wed, Jan 27, 2010	14.47	14.57	14.42	14.46
2722	NASDAQ	CFFN	Tue, Jan 26, 2010	14.41	14.60	14.41	14.43
2721	NASDAQ	CFFN	Mon, Jan 25, 2010	14.45	14.48	14.31	14.44
2720	NASDAQ	CFFN	Fri, Jan 22, 2010	14.41	14.58	14.33	14.36
2719	NASDAQ	CFFN	Thu, Jan 21, 2010	14.30	14.68	14.20	14.45
2718	NASDAQ	CFFN	Wed, Jan 20, 2010	14.14	14.37	14.14	14.35
2717	NASDAQ	CFFN	Tue, Jan 19, 2010	14.13	14.22	14.10	14.21
2716	NASDAQ	CFFN	Fri, Jan 15, 2010	14.09	14.13	13.92	14.09
2715	NASDAQ	CFFN	Thu, Jan 14, 2010	13.78	14.07	13.76	14.06
2714	NASDAQ	CFFN	Wed, Jan 13, 2010	13.76	13.83	13.59	13.79
2713	NASDAQ	CFFN	Tue, Jan 12, 2010	13.80	13.86	13.67	13.69
2712	NASDAQ	CFFN	Mon, Jan 11, 2010	13.97	13.97	13.78	13.80
2711	NASDAQ	CFFN	Fri, Jan 8, 2010	13.89	13.94	13.80	13.88
2710	NASDAQ	CFFN	Thu, Jan 7, 2010	13.89	14.03	13.86	13.90
2709	NASDAQ	CFFN	Wed, Jan 6, 2010	13.82	13.98	13.82	13.89
2708	NASDAQ	CFFN	Tue, Jan 5, 2010	13.96	14.04	13.84	13.92
2707	NASDAQ	CFFN	Mon, Jan 4, 2010	13.92	14.03	13.86	13.94
2706	NASDAQ	CFFN	Thu, Dec 31, 2009	13.83	13.95	13.80	13.90
2705	NASDAQ	CFFN	Wed, Dec 30, 2009	13.84	13.90	13.78	13.83
2704	NASDAQ	CFFN	Tue, Dec 29, 2009	13.89	13.94	13.81	13.81
2703	NASDAQ	CFFN	Mon, Dec 28, 2009	14.03	14.03	13.88	13.91
2702	NASDAQ	CFFN	Thu, Dec 24, 2009	14.04	14.04	13.92	14.00
2701	NASDAQ	CFFN	Wed, Dec 23, 2009	13.76	14.02	13.74	13.94
2700	NASDAQ	CFFN	Tue, Dec 22, 2009	13.73	13.83	13.69	13.77
2699	NASDAQ	CFFN	Mon, Dec 21, 2009	13.73	13.84	13.56	13.79
2698	NASDAQ	CFFN	Fri, Dec 18, 2009	13.33	13.74	13.30	13.74
2697	NASDAQ	CFFN	Thu, Dec 17, 2009	13.35	13.54	13.30	13.31
2696	NASDAQ	CFFN	Wed, Dec 16, 2009	13.07	13.33	13.07	13.33
2695	NASDAQ	CFFN	Tue, Dec 15, 2009	13.24	13.25	13.08	13.14
2694	NASDAQ	CFFN	Mon, Dec 14, 2009	13.23	13.23	12.97	13.19
2693	NASDAQ	CFFN	Fri, Dec 11, 2009	12.77	13.21	12.59	13.18
2692	NASDAQ	CFFN	Thu, Dec 10, 2009	12.91	12.91	12.64	12.74
2691	NASDAQ	CFFN	Wed, Dec 9, 2009	12.67	12.83	12.61	12.81
2690	NASDAQ	CFFN	Tue, Dec 8, 2009	12.82	12.94	12.59	12.69
2689	NASDAQ	CFFN	Mon, Dec 7, 2009	12.97	12.98	12.81	12.93
2688	NASDAQ	CFFN	Fri, Dec 4, 2009	12.87	12.97	12.72	12.96
2687	NASDAQ	CFFN	Thu, Dec 3, 2009	12.81	12.93	12.72	12.73
2686	NASDAQ	CFFN	Wed, Dec 2, 2009	12.59	12.84	12.59	12.74
2685	NASDAQ	CFFN	Tue, Dec 1, 2009	12.89	13.03	12.45	12.55
2684	NASDAQ	CFFN	Mon, Nov 30, 2009	12.87	12.97	12.60	12.89
2683	NASDAQ	CFFN	Fri, Nov 27, 2009	12.91	13.10	12.89	12.89
2682	NASDAQ	CFFN	Wed, Nov 25, 2009	13.16	13.21	13.03	13.06
2681	NASDAQ	CFFN	Tue, Nov 24, 2009	13.15	13.22	13.00	13.13
2680	NASDAQ	CFFN	Mon, Nov 23, 2009	13.19	13.23	13.08	13.15
2679	NASDAQ	CFFN	Fri, Nov 20, 2009	13.13	13.16	13.04	13.06
2678	NASDAQ	CFFN	Thu, Nov 19, 2009	13.25	13.32	13.06	13.08
2677	NASDAQ	CFFN	Wed, Nov 18, 2009	13.38	13.48	13.30	13.35
2676	NASDAQ	CFFN	Tue, Nov 17, 2009	13.40	13.49	13.27	13.49
2675	NASDAQ	CFFN	Mon, Nov 16, 2009	13.37	13.49	13.27	13.33
2674	NASDAQ	CFFN	Fri, Nov 13, 2009	13.44	13.44	13.22	13.23
2673	NASDAQ	CFFN	Thu, Nov 12, 2009	13.44	13.47	13.33	13.37
2672	NASDAQ	CFFN	Wed, Nov 11, 2009	13.53	13.54	13.30	13.39
2671	NASDAQ	CFFN	Tue, Nov 10, 2009	13.44	13.74	13.44	13.57
2670	NASDAQ	CFFN	Mon, Nov 9, 2009	13.19	13.69	13.12	13.42
2669	NASDAQ	CFFN	Fri, Nov 6, 2009	13.03	13.13	12.98	13.11
2668	NASDAQ	CFFN	Thu, Nov 5, 2009	13.14	13.18	13.03	13.12
2667	NASDAQ	CFFN	Wed, Nov 4, 2009	13.21	13.25	13.02	13.07
2666	NASDAQ	CFFN	Tue, Nov 3, 2009	13.25	13.34	13.09	13.30
2665	NASDAQ	CFFN	Mon, Nov 2, 2009	13.43	13.44	13.15	13.26
2664	NASDAQ	CFFN	Fri, Oct 30, 2009	13.61	13.61	13.39	13.40
2663	NASDAQ	CFFN	Thu, Oct 29, 2009	13.63	13.68	13.52	13.63
2662	NASDAQ	CFFN	Wed, Oct 28, 2009	13.57	13.71	13.52	13.52
2661	NASDAQ	CFFN	Tue, Oct 27, 2009	13.67	13.81	13.56	13.57
2660	NASDAQ	CFFN	Mon, Oct 26, 2009	13.78	13.78	13.56	13.58
2659	NASDAQ	CFFN	Fri, Oct 23, 2009	13.96	14.00	13.63	13.75
2658	NASDAQ	CFFN	Thu, Oct 22, 2009	13.66	13.87	13.47	13.86
2657	NASDAQ	CFFN	Wed, Oct 21, 2009	13.86	13.95	13.51	13.59
2656	NASDAQ	CFFN	Tue, Oct 20, 2009	14.21	14.21	13.75	13.80
2655	NASDAQ	CFFN	Mon, Oct 19, 2009	14.26	14.33	14.15	14.19
2654	NASDAQ	CFFN	Fri, Oct 16, 2009	14.33	14.41	14.23	14.29
2653	NASDAQ	CFFN	Thu, Oct 15, 2009	14.35	14.42	14.20	14.41
2652	NASDAQ	CFFN	Wed, Oct 14, 2009	14.30	14.33	14.15	14.33
2651	NASDAQ	CFFN	Tue, Oct 13, 2009	14.24	14.41	14.17	14.26
2650	NASDAQ	CFFN	Mon, Oct 12, 2009	14.52	14.52	14.29	14.35
2649	NASDAQ	CFFN	Fri, Oct 9, 2009	14.25	14.44	14.14	14.43
2648	NASDAQ	CFFN	Thu, Oct 8, 2009	14.30	14.49	14.10	14.18
2647	NASDAQ	CFFN	Wed, Oct 7, 2009	14.18	14.26	14.14	14.22
2646	NASDAQ	CFFN	Tue, Oct 6, 2009	14.49	14.51	14.22	14.26
2645	NASDAQ	CFFN	Mon, Oct 5, 2009	14.53	14.53	14.21	14.37
2644	NASDAQ	CFFN	Fri, Oct 2, 2009	14.40	14.53	14.32	14.44
2643	NASDAQ	CFFN	Thu, Oct 1, 2009	14.48	14.74	14.41	14.47
2642	NASDAQ	CFFN	Wed, Sep 30, 2009	14.64	14.71	14.49	14.54
2641	NASDAQ	CFFN	Tue, Sep 29, 2009	14.35	14.74	14.35	14.71
2640	NASDAQ	CFFN	Mon, Sep 28, 2009	14.27	14.38	14.23	14.33
2639	NASDAQ	CFFN	Fri, Sep 25, 2009	14.18	14.23	14.02	14.16
2638	NASDAQ	CFFN	Thu, Sep 24, 2009	14.58	14.58	14.23	14.27
2637	NASDAQ	CFFN	Wed, Sep 23, 2009	14.64	14.64	14.41	14.44
2636	NASDAQ	CFFN	Tue, Sep 22, 2009	14.72	14.72	14.56	14.64
2635	NASDAQ	CFFN	Mon, Sep 21, 2009	14.78	15.00	14.69	14.73
2634	NASDAQ	CFFN	Fri, Sep 18, 2009	15.02	15.02	14.72	14.79
2633	NASDAQ	CFFN	Thu, Sep 17, 2009	14.94	15.13	14.92	15.02
2632	NASDAQ	CFFN	Wed, Sep 16, 2009	14.47	14.98	14.40	14.96
2631	NASDAQ	CFFN	Tue, Sep 15, 2009	14.53	14.59	14.31	14.44
2630	NASDAQ	CFFN	Mon, Sep 14, 2009	14.54	14.56	14.36	14.43
2629	NASDAQ	CFFN	Fri, Sep 11, 2009	14.39	14.56	14.30	14.56
2628	NASDAQ	CFFN	Thu, Sep 10, 2009	14.15	14.33	13.92	14.31
2627	NASDAQ	CFFN	Wed, Sep 9, 2009	14.13	14.13	13.89	14.10
2626	NASDAQ	CFFN	Tue, Sep 8, 2009	14.17	14.22	13.97	14.13
2625	NASDAQ	CFFN	Fri, Sep 4, 2009	13.99	14.15	13.89	14.08
2624	NASDAQ	CFFN	Thu, Sep 3, 2009	13.69	13.99	13.62	13.99
2623	NASDAQ	CFFN	Wed, Sep 2, 2009	13.84	13.84	13.36	13.65
2622	NASDAQ	CFFN	Tue, Sep 1, 2009	14.10	14.18	13.82	13.84
2621	NASDAQ	CFFN	Mon, Aug 31, 2009	14.27	14.36	14.12	14.19
2620	NASDAQ	CFFN	Fri, Aug 28, 2009	14.60	14.68	14.18	14.32
2619	NASDAQ	CFFN	Thu, Aug 27, 2009	14.85	14.89	14.55	14.61
2618	NASDAQ	CFFN	Wed, Aug 26, 2009	14.94	14.98	14.75	14.83
2617	NASDAQ	CFFN	Tue, Aug 25, 2009	15.05	15.21	14.91	14.94
2616	NASDAQ	CFFN	Mon, Aug 24, 2009	15.16	15.19	14.98	15.04
2615	NASDAQ	CFFN	Fri, Aug 21, 2009	15.21	15.33	15.08	15.18
2614	NASDAQ	CFFN	Thu, Aug 20, 2009	15.34	15.35	15.03	15.09
2613	NASDAQ	CFFN	Wed, Aug 19, 2009	15.24	15.40	15.20	15.30
2612	NASDAQ	CFFN	Tue, Aug 18, 2009	15.63	15.63	15.36	15.46
2611	NASDAQ	CFFN	Mon, Aug 17, 2009	15.32	15.73	15.25	15.49
2610	NASDAQ	CFFN	Fri, Aug 14, 2009	15.76	15.93	15.47	15.68
2609	NASDAQ	CFFN	Thu, Aug 13, 2009	15.87	16.01	15.66	15.89
2608	NASDAQ	CFFN	Wed, Aug 12, 2009	15.69	15.92	15.62	15.85
2607	NASDAQ	CFFN	Tue, Aug 11, 2009	15.88	16.15	15.68	15.74
2606	NASDAQ	CFFN	Mon, Aug 10, 2009	15.80	16.46	15.80	16.19
2605	NASDAQ	CFFN	Fri, Aug 7, 2009	15.83	16.08	15.68	16.03
2604	NASDAQ	CFFN	Thu, Aug 6, 2009	16.62	16.62	15.73	15.81
2603	NASDAQ	CFFN	Wed, Aug 5, 2009	16.39	16.56	16.15	16.50
2602	NASDAQ	CFFN	Tue, Aug 4, 2009	16.13	16.59	16.13	16.55
2601	NASDAQ	CFFN	Mon, Aug 3, 2009	16.36	16.62	15.97	16.21
2600	NASDAQ	CFFN	Fri, Jul 31, 2009	16.38	16.43	16.23	16.27
2599	NASDAQ	CFFN	Thu, Jul 30, 2009	16.41	16.61	16.26	16.34
2598	NASDAQ	CFFN	Wed, Jul 29, 2009	16.53	16.60	16.33	16.34
2597	NASDAQ	CFFN	Tue, Jul 28, 2009	16.45	16.58	16.35	16.53
2596	NASDAQ	CFFN	Mon, Jul 27, 2009	16.26	16.50	16.25	16.49
2595	NASDAQ	CFFN	Fri, Jul 24, 2009	16.19	16.24	16.03	16.20
2594	NASDAQ	CFFN	Thu, Jul 23, 2009	16.15	16.35	16.13	16.24
2593	NASDAQ	CFFN	Wed, Jul 22, 2009	16.21	16.38	16.10	16.17
2592	NASDAQ	CFFN	Tue, Jul 21, 2009	16.56	16.65	16.14	16.23
2591	NASDAQ	CFFN	Mon, Jul 20, 2009	16.59	16.75	16.40	16.61
2590	NASDAQ	CFFN	Fri, Jul 17, 2009	16.55	16.77	16.46	16.61
2589	NASDAQ	CFFN	Thu, Jul 16, 2009	16.73	16.82	16.55	16.67
2588	NASDAQ	CFFN	Wed, Jul 15, 2009	16.72	16.83	16.55	16.79
2587	NASDAQ	CFFN	Tue, Jul 14, 2009	17.02	17.02	16.56	16.62
2586	NASDAQ	CFFN	Mon, Jul 13, 2009	16.45	17.07	16.45	17.07
2585	NASDAQ	CFFN	Fri, Jul 10, 2009	16.34	16.69	16.27	16.43
2584	NASDAQ	CFFN	Thu, Jul 9, 2009	16.50	16.57	16.26	16.42
2583	NASDAQ	CFFN	Wed, Jul 8, 2009	16.47	16.53	16.10	16.30
2582	NASDAQ	CFFN	Tue, Jul 7, 2009	16.72	16.91	16.36	16.36
2581	NASDAQ	CFFN	Mon, Jul 6, 2009	16.46	16.95	16.37	16.89
2580	NASDAQ	CFFN	Thu, Jul 2, 2009	16.90	16.92	16.49	16.49
2579	NASDAQ	CFFN	Wed, Jul 1, 2009	16.92	17.36	16.65	17.12
2578	NASDAQ	CFFN	Tue, Jun 30, 2009	16.92	16.94	16.78	16.93
2577	NASDAQ	CFFN	Mon, Jun 29, 2009	16.86	16.95	16.67	16.94
2576	NASDAQ	CFFN	Fri, Jun 26, 2009	16.57	16.81	16.44	16.75
2575	NASDAQ	CFFN	Thu, Jun 25, 2009	16.57	16.58	16.32	16.49
2574	NASDAQ	CFFN	Wed, Jun 24, 2009	17.02	17.02	16.45	16.55
2573	NASDAQ	CFFN	Tue, Jun 23, 2009	16.79	16.95	16.46	16.94
2572	NASDAQ	CFFN	Mon, Jun 22, 2009	16.90	17.10	16.61	16.61
2571	NASDAQ	CFFN	Fri, Jun 19, 2009	17.12	17.37	16.75	16.93
2570	NASDAQ	CFFN	Thu, Jun 18, 2009	17.17	17.73	16.98	17.13
2569	NASDAQ	CFFN	Wed, Jun 17, 2009	17.41	17.44	16.94	16.95
2568	NASDAQ	CFFN	Tue, Jun 16, 2009	17.81	17.90	17.39	17.39
2567	NASDAQ	CFFN	Mon, Jun 15, 2009	17.90	18.09	17.70	17.71
2566	NASDAQ	CFFN	Fri, Jun 12, 2009	18.13	18.31	17.90	18.03
2565	NASDAQ	CFFN	Thu, Jun 11, 2009	18.31	18.48	18.01	18.33
2564	NASDAQ	CFFN	Wed, Jun 10, 2009	18.52	18.54	18.08	18.16
2563	NASDAQ	CFFN	Tue, Jun 9, 2009	18.34	18.60	18.28	18.50
2562	NASDAQ	CFFN	Mon, Jun 8, 2009	18.32	18.49	18.21	18.36
2561	NASDAQ	CFFN	Fri, Jun 5, 2009	18.75	18.75	18.20	18.28
2560	NASDAQ	CFFN	Thu, Jun 4, 2009	18.66	18.80	18.27	18.77
2559	NASDAQ	CFFN	Wed, Jun 3, 2009	18.95	18.95	18.29	18.45
2558	NASDAQ	CFFN	Tue, Jun 2, 2009	18.70	19.08	18.70	18.89
2557	NASDAQ	CFFN	Mon, Jun 1, 2009	18.62	19.07	18.37	18.67
2556	NASDAQ	CFFN	Fri, May 29, 2009	18.44	18.59	18.08	18.59
2555	NASDAQ	CFFN	Thu, May 28, 2009	18.28	18.59	18.03	18.44
2554	NASDAQ	CFFN	Wed, May 27, 2009	18.55	18.55	18.01	18.05
2553	NASDAQ	CFFN	Tue, May 26, 2009	17.88	18.74	17.86	18.69
2552	NASDAQ	CFFN	Fri, May 22, 2009	18.06	18.35	17.83	18.00
2551	NASDAQ	CFFN	Thu, May 21, 2009	18.20	18.35	17.90	18.09
2550	NASDAQ	CFFN	Wed, May 20, 2009	18.52	18.68	18.17	18.20
2549	NASDAQ	CFFN	Tue, May 19, 2009	19.31	19.31	18.35	18.35
2548	NASDAQ	CFFN	Mon, May 18, 2009	18.53	19.26	18.53	19.23
2547	NASDAQ	CFFN	Fri, May 15, 2009	18.83	18.83	18.21	18.37
2546	NASDAQ	CFFN	Thu, May 14, 2009	19.33	19.33	18.52	18.77
2545	NASDAQ	CFFN	Wed, May 13, 2009	19.16	19.68	19.05	19.10
2544	NASDAQ	CFFN	Tue, May 12, 2009	19.27	19.61	19.15	19.19
2543	NASDAQ	CFFN	Mon, May 11, 2009	19.25	19.85	19.05	19.40
2542	NASDAQ	CFFN	Fri, May 8, 2009	18.74	19.37	18.73	19.37
2541	NASDAQ	CFFN	Thu, May 7, 2009	18.40	19.07	18.17	18.30
2540	NASDAQ	CFFN	Wed, May 6, 2009	18.09	18.58	17.64	18.57
2539	NASDAQ	CFFN	Tue, May 5, 2009	18.03	18.10	17.50	17.84
2538	NASDAQ	CFFN	Mon, May 4, 2009	17.29	18.11	17.03	18.09
2537	NASDAQ	CFFN	Fri, May 1, 2009	17.07	17.46	16.97	17.19
2536	NASDAQ	CFFN	Thu, Apr 30, 2009	17.52	17.89	17.13	17.21
2535	NASDAQ	CFFN	Wed, Apr 29, 2009	17.60	17.60	17.22	17.44
2534	NASDAQ	CFFN	Tue, Apr 28, 2009	17.37	17.86	16.95	17.65
2533	NASDAQ	CFFN	Mon, Apr 27, 2009	17.03	17.67	16.84	17.47
2532	NASDAQ	CFFN	Fri, Apr 24, 2009	17.08	17.42	16.83	17.27
2531	NASDAQ	CFFN	Thu, Apr 23, 2009	17.16	17.26	16.53	17.03
2530	NASDAQ	CFFN	Wed, Apr 22, 2009	17.03	17.49	16.89	16.98
2529	NASDAQ	CFFN	Tue, Apr 21, 2009	16.41	17.24	16.15	17.24
2528	NASDAQ	CFFN	Mon, Apr 20, 2009	16.71	17.20	16.43	16.46
2527	NASDAQ	CFFN	Fri, Apr 17, 2009	16.86	17.02	16.55	16.90
2526	NASDAQ	CFFN	Thu, Apr 16, 2009	16.76	17.20	16.52	16.92
2525	NASDAQ	CFFN	Wed, Apr 15, 2009	16.41	16.79	16.22	16.76
2524	NASDAQ	CFFN	Tue, Apr 14, 2009	16.90	17.17	16.48	16.48
2523	NASDAQ	CFFN	Mon, Apr 13, 2009	16.93	17.23	16.54	17.23
2522	NASDAQ	CFFN	Thu, Apr 9, 2009	16.33	16.83	15.91	16.83
2521	NASDAQ	CFFN	Wed, Apr 8, 2009	16.03	16.33	15.87	16.15
2520	NASDAQ	CFFN	Tue, Apr 7, 2009	15.51	16.30	15.49	16.00
2519	NASDAQ	CFFN	Mon, Apr 6, 2009	15.68	15.85	15.42	15.57
2518	NASDAQ	CFFN	Fri, Apr 3, 2009	16.32	16.32	15.43	15.81
2517	NASDAQ	CFFN	Thu, Apr 2, 2009	16.96	16.96	16.07	16.24
2516	NASDAQ	CFFN	Wed, Apr 1, 2009	16.55	16.86	16.22	16.73
2515	NASDAQ	CFFN	Tue, Mar 31, 2009	16.10	16.71	15.82	16.70
2514	NASDAQ	CFFN	Mon, Mar 30, 2009	16.46	16.53	15.95	16.02
2513	NASDAQ	CFFN	Fri, Mar 27, 2009	16.66	17.17	16.54	16.65
2512	NASDAQ	CFFN	Thu, Mar 26, 2009	16.92	17.17	16.47	17.17
2511	NASDAQ	CFFN	Wed, Mar 25, 2009	16.56	16.87	16.21	16.83
2510	NASDAQ	CFFN	Tue, Mar 24, 2009	17.32	17.48	16.34	16.34
2509	NASDAQ	CFFN	Mon, Mar 23, 2009	16.84	17.45	16.37	17.45
2508	NASDAQ	CFFN	Fri, Mar 20, 2009	16.42	16.58	16.02	16.39
2507	NASDAQ	CFFN	Thu, Mar 19, 2009	16.95	17.04	16.39	16.46
2506	NASDAQ	CFFN	Wed, Mar 18, 2009	16.34	16.87	16.05	16.87
2505	NASDAQ	CFFN	Tue, Mar 17, 2009	15.62	16.34	15.62	16.27
2504	NASDAQ	CFFN	Mon, Mar 16, 2009	15.99	16.19	15.57	15.68
2503	NASDAQ	CFFN	Fri, Mar 13, 2009	15.86	16.07	15.62	15.84
2502	NASDAQ	CFFN	Thu, Mar 12, 2009	15.38	15.95	15.17	15.93
2501	NASDAQ	CFFN	Wed, Mar 11, 2009	15.68	15.90	15.26	15.32
2500	NASDAQ	CFFN	Tue, Mar 10, 2009	15.42	15.65	14.79	15.62
2499	NASDAQ	CFFN	Mon, Mar 9, 2009	15.89	15.89	14.90	15.43
2498	NASDAQ	CFFN	Fri, Mar 6, 2009	15.08	15.25	14.59	14.98
2497	NASDAQ	CFFN	Thu, Mar 5, 2009	15.32	15.55	14.75	14.95
2496	NASDAQ	CFFN	Wed, Mar 4, 2009	15.81	15.92	15.31	15.36
2495	NASDAQ	CFFN	Tue, Mar 3, 2009	15.72	16.16	15.67	15.79
2494	NASDAQ	CFFN	Mon, Mar 2, 2009	16.22	16.27	15.70	15.71
2493	NASDAQ	CFFN	Fri, Feb 27, 2009	15.64	16.46	15.61	16.36
2492	NASDAQ	CFFN	Thu, Feb 26, 2009	15.47	16.26	15.47	16.09
2491	NASDAQ	CFFN	Wed, Feb 25, 2009	15.28	15.57	15.04	15.36
2490	NASDAQ	CFFN	Tue, Feb 24, 2009	15.02	15.46	14.79	15.46
2489	NASDAQ	CFFN	Mon, Feb 23, 2009	15.48	15.48	15.13	15.13
2488	NASDAQ	CFFN	Fri, Feb 20, 2009	15.78	15.78	15.17	15.46
2487	NASDAQ	CFFN	Thu, Feb 19, 2009	16.59	16.62	15.76	15.80
2486	NASDAQ	CFFN	Wed, Feb 18, 2009	16.92	17.11	16.52	16.59
2485	NASDAQ	CFFN	Tue, Feb 17, 2009	17.54	17.56	16.93	16.94
2484	NASDAQ	CFFN	Fri, Feb 13, 2009	17.42	17.78	17.18	17.61
2483	NASDAQ	CFFN	Thu, Feb 12, 2009	17.73	17.86	17.18	17.55
2482	NASDAQ	CFFN	Wed, Feb 11, 2009	17.47	17.84	17.35	17.79
2481	NASDAQ	CFFN	Tue, Feb 10, 2009	18.28	18.28	17.36	17.54
2480	NASDAQ	CFFN	Mon, Feb 9, 2009	18.51	18.78	18.24	18.43
2479	NASDAQ	CFFN	Fri, Feb 6, 2009	18.43	18.64	18.06	18.63
2478	NASDAQ	CFFN	Thu, Feb 5, 2009	18.53	18.87	18.27	18.54
2477	NASDAQ	CFFN	Wed, Feb 4, 2009	19.44	19.44	18.38	18.99
2476	NASDAQ	CFFN	Tue, Feb 3, 2009	18.88	19.59	18.84	19.43
2475	NASDAQ	CFFN	Mon, Feb 2, 2009	18.07	18.95	17.96	18.94
2474	NASDAQ	CFFN	Fri, Jan 30, 2009	18.46	18.64	18.16	18.29
2473	NASDAQ	CFFN	Thu, Jan 29, 2009	19.12	19.21	18.29	18.29
2472	NASDAQ	CFFN	Wed, Jan 28, 2009	18.74	19.13	18.55	19.13
2471	NASDAQ	CFFN	Tue, Jan 27, 2009	18.23	18.48	17.70	18.41
2470	NASDAQ	CFFN	Mon, Jan 26, 2009	18.50	18.55	18.13	18.23
2469	NASDAQ	CFFN	Fri, Jan 23, 2009	18.19	18.45	18.00	18.45
2468	NASDAQ	CFFN	Thu, Jan 22, 2009	18.54	18.96	18.15	18.29
2467	NASDAQ	CFFN	Wed, Jan 21, 2009	18.62	18.97	18.05	18.90
2466	NASDAQ	CFFN	Tue, Jan 20, 2009	19.35	19.62	18.58	18.62
2465	NASDAQ	CFFN	Fri, Jan 16, 2009	19.45	19.60	19.23	19.60
2464	NASDAQ	CFFN	Thu, Jan 15, 2009	18.91	19.33	18.81	19.33
2463	NASDAQ	CFFN	Wed, Jan 14, 2009	19.01	19.22	18.67	18.76
2462	NASDAQ	CFFN	Tue, Jan 13, 2009	18.67	19.14	18.49	19.04
2461	NASDAQ	CFFN	Mon, Jan 12, 2009	18.80	19.02	18.45	18.53
2460	NASDAQ	CFFN	Fri, Jan 9, 2009	19.87	19.87	18.62	18.62
2459	NASDAQ	CFFN	Thu, Jan 8, 2009	18.57	19.52	18.57	19.37
2458	NASDAQ	CFFN	Wed, Jan 7, 2009	19.30	19.30	18.70	18.77
2457	NASDAQ	CFFN	Tue, Jan 6, 2009	19.44	19.53	18.96	19.34
2456	NASDAQ	CFFN	Mon, Jan 5, 2009	19.95	19.95	19.33	19.44
2455	NASDAQ	CFFN	Fri, Jan 2, 2009	20.22	20.22	19.77	20.02
2454	NASDAQ	CFFN	Wed, Dec 31, 2008	19.89	20.30	19.62	20.14
2453	NASDAQ	CFFN	Tue, Dec 30, 2008	19.94	20.08	19.73	19.97
2452	NASDAQ	CFFN	Mon, Dec 29, 2008	19.88	20.09	19.62	20.09
2451	NASDAQ	CFFN	Fri, Dec 26, 2008	19.47	19.94	19.47	19.87
2450	NASDAQ	CFFN	Wed, Dec 24, 2008	19.65	19.79	19.38	19.49
2449	NASDAQ	CFFN	Tue, Dec 23, 2008	19.11	19.88	19.11	19.76
2448	NASDAQ	CFFN	Mon, Dec 22, 2008	18.95	19.72	18.95	19.57
2447	NASDAQ	CFFN	Fri, Dec 19, 2008	19.01	19.63	18.85	18.95
2446	NASDAQ	CFFN	Thu, Dec 18, 2008	19.24	19.27	18.84	19.02
2445	NASDAQ	CFFN	Wed, Dec 17, 2008	19.39	19.59	19.04	19.04
2444	NASDAQ	CFFN	Tue, Dec 16, 2008	19.11	19.61	18.83	19.61
2443	NASDAQ	CFFN	Mon, Dec 15, 2008	19.44	19.44	18.58	18.89
2442	NASDAQ	CFFN	Fri, Dec 12, 2008	18.34	19.28	18.34	19.28
2441	NASDAQ	CFFN	Thu, Dec 11, 2008	19.03	19.28	18.68	18.85
2440	NASDAQ	CFFN	Wed, Dec 10, 2008	19.11	19.44	18.55	18.99
2439	NASDAQ	CFFN	Tue, Dec 9, 2008	19.67	20.47	19.02	19.12
2438	NASDAQ	CFFN	Mon, Dec 8, 2008	20.28	20.50	19.66	19.86
2437	NASDAQ	CFFN	Fri, Dec 5, 2008	19.80	20.32	19.73	20.17
2436	NASDAQ	CFFN	Thu, Dec 4, 2008	19.57	20.19	19.48	20.10
2435	NASDAQ	CFFN	Wed, Dec 3, 2008	19.11	19.88	18.79	19.88
2434	NASDAQ	CFFN	Tue, Dec 2, 2008	19.37	19.37	18.22	19.24
2433	NASDAQ	CFFN	Mon, Dec 1, 2008	18.51	19.77	18.51	18.89
2432	NASDAQ	CFFN	Fri, Nov 28, 2008	18.45	18.94	18.32	18.89
2431	NASDAQ	CFFN	Wed, Nov 26, 2008	18.51	18.84	18.23	18.66
2430	NASDAQ	CFFN	Tue, Nov 25, 2008	19.61	19.87	17.94	18.69
2429	NASDAQ	CFFN	Mon, Nov 24, 2008	18.85	19.57	17.68	19.42
2428	NASDAQ	CFFN	Fri, Nov 21, 2008	18.82	18.85	17.64	18.54
2427	NASDAQ	CFFN	Thu, Nov 20, 2008	19.21	19.37	18.23	18.33
2426	NASDAQ	CFFN	Wed, Nov 19, 2008	20.16	20.41	19.05	19.05
2425	NASDAQ	CFFN	Tue, Nov 18, 2008	20.27	20.54	19.26	20.16
2424	NASDAQ	CFFN	Mon, Nov 17, 2008	19.80	20.26	19.71	20.02
2423	NASDAQ	CFFN	Fri, Nov 14, 2008	20.04	20.51	19.55	19.62
2422	NASDAQ	CFFN	Thu, Nov 13, 2008	19.53	20.35	18.91	20.35
2421	NASDAQ	CFFN	Wed, Nov 12, 2008	19.78	19.88	19.09	19.09
2420	NASDAQ	CFFN	Tue, Nov 11, 2008	19.94	20.24	19.28	19.28
2419	NASDAQ	CFFN	Mon, Nov 10, 2008	20.21	20.58	19.59	19.83
2418	NASDAQ	CFFN	Fri, Nov 7, 2008	20.14	20.30	19.60	20.06
2417	NASDAQ	CFFN	Thu, Nov 6, 2008	20.48	20.75	19.78	20.01
2416	NASDAQ	CFFN	Wed, Nov 5, 2008	20.32	21.01	20.32	20.61
2415	NASDAQ	CFFN	Tue, Nov 4, 2008	20.54	21.05	20.25	20.64
2414	NASDAQ	CFFN	Mon, Nov 3, 2008	20.28	20.64	20.03	20.31
2413	NASDAQ	CFFN	Fri, Oct 31, 2008	19.29	20.55	19.29	20.55
2412	NASDAQ	CFFN	Thu, Oct 30, 2008	19.73	19.83	19.10	19.56
2411	NASDAQ	CFFN	Wed, Oct 29, 2008	19.16	19.84	18.89	19.40
2410	NASDAQ	CFFN	Tue, Oct 28, 2008	18.32	19.29	18.16	18.96
2409	NASDAQ	CFFN	Mon, Oct 27, 2008	17.47	18.96	17.47	18.31
2408	NASDAQ	CFFN	Fri, Oct 24, 2008	18.35	19.00	18.28	18.28
2407	NASDAQ	CFFN	Thu, Oct 23, 2008	18.81	19.17	18.66	19.04
2406	NASDAQ	CFFN	Wed, Oct 22, 2008	18.45	19.15	18.45	19.00
2405	NASDAQ	CFFN	Tue, Oct 21, 2008	18.76	18.96	17.90	18.69
2404	NASDAQ	CFFN	Mon, Oct 20, 2008	18.34	18.77	18.01	18.70
2403	NASDAQ	CFFN	Fri, Oct 17, 2008	16.58	19.00	15.95	18.05
2402	NASDAQ	CFFN	Thu, Oct 16, 2008	16.87	17.07	15.96	17.03
2401	NASDAQ	CFFN	Wed, Oct 15, 2008	17.14	17.14	16.11	16.22
2400	NASDAQ	CFFN	Tue, Oct 14, 2008	16.76	17.16	16.63	17.09
2399	NASDAQ	CFFN	Mon, Oct 13, 2008	15.96	16.53	15.55	16.45
2398	NASDAQ	CFFN	Fri, Oct 10, 2008	14.60	15.40	14.60	15.40
2397	NASDAQ	CFFN	Thu, Oct 9, 2008	15.55	16.21	14.83	14.83
2396	NASDAQ	CFFN	Wed, Oct 8, 2008	16.89	17.06	15.38	15.81
2395	NASDAQ	CFFN	Tue, Oct 7, 2008	17.67	17.87	17.06	17.06
2394	NASDAQ	CFFN	Mon, Oct 6, 2008	18.36	18.43	17.49	17.74
2393	NASDAQ	CFFN	Fri, Oct 3, 2008	19.12	19.44	18.60	18.87
2392	NASDAQ	CFFN	Thu, Oct 2, 2008	19.47	20.19	19.17	19.22
2391	NASDAQ	CFFN	Wed, Oct 1, 2008	19.49	20.29	19.11	19.99
2390	NASDAQ	CFFN	Tue, Sep 30, 2008	20.46	20.54	19.24	19.58
2389	NASDAQ	CFFN	Mon, Sep 29, 2008	21.29	21.64	19.91	20.71
2388	NASDAQ	CFFN	Fri, Sep 26, 2008	21.14	21.65	21.03	21.03
2387	NASDAQ	CFFN	Thu, Sep 25, 2008	22.09	22.48	21.28	21.48
2386	NASDAQ	CFFN	Wed, Sep 24, 2008	22.31	22.42	20.81	22.09
2385	NASDAQ	CFFN	Tue, Sep 23, 2008	22.53	22.53	21.46	22.14
2384	NASDAQ	CFFN	Mon, Sep 22, 2008	21.46	22.53	21.46	22.07
2383	NASDAQ	CFFN	Fri, Sep 19, 2008	22.56	22.78	21.20	21.44
2382	NASDAQ	CFFN	Thu, Sep 18, 2008	19.88	20.97	19.29	20.85
2381	NASDAQ	CFFN	Wed, Sep 17, 2008	19.84	20.17	19.57	19.99
2380	NASDAQ	CFFN	Tue, Sep 16, 2008	19.26	20.30	18.95	20.19
2379	NASDAQ	CFFN	Mon, Sep 15, 2008	19.23	19.98	19.11	19.31
2378	NASDAQ	CFFN	Fri, Sep 12, 2008	19.39	19.98	19.06	19.82
2377	NASDAQ	CFFN	Thu, Sep 11, 2008	18.98	19.58	18.89	19.58
2376	NASDAQ	CFFN	Wed, Sep 10, 2008	19.59	19.75	19.17	19.40
2375	NASDAQ	CFFN	Tue, Sep 9, 2008	19.98	20.14	19.63	19.64
2374	NASDAQ	CFFN	Mon, Sep 8, 2008	19.67	19.95	19.50	19.91
2373	NASDAQ	CFFN	Fri, Sep 5, 2008	18.97	19.48	18.80	19.39
2372	NASDAQ	CFFN	Thu, Sep 4, 2008	19.29	19.53	19.10	19.10
2371	NASDAQ	CFFN	Wed, Sep 3, 2008	19.21	19.52	18.91	19.33
2370	NASDAQ	CFFN	Tue, Sep 2, 2008	19.47	19.47	19.11	19.31
2369	NASDAQ	CFFN	Fri, Aug 29, 2008	19.18	19.35	19.03	19.31
2368	NASDAQ	CFFN	Thu, Aug 28, 2008	19.23	19.32	19.04	19.32
2367	NASDAQ	CFFN	Wed, Aug 27, 2008	18.95	19.29	18.73	19.05
2366	NASDAQ	CFFN	Tue, Aug 26, 2008	19.06	19.30	18.86	19.09
2365	NASDAQ	CFFN	Mon, Aug 25, 2008	19.17	19.21	19.00	19.15
2364	NASDAQ	CFFN	Fri, Aug 22, 2008	18.97	19.19	18.41	19.17
2363	NASDAQ	CFFN	Thu, Aug 21, 2008	19.15	19.20	18.86	18.95
2362	NASDAQ	CFFN	Wed, Aug 20, 2008	19.26	19.31	18.90	19.19
2361	NASDAQ	CFFN	Tue, Aug 19, 2008	19.47	19.63	19.15	19.16
2360	NASDAQ	CFFN	Mon, Aug 18, 2008	19.74	19.79	19.43	19.45
2359	NASDAQ	CFFN	Fri, Aug 15, 2008	19.19	19.40	19.17	19.40
2358	NASDAQ	CFFN	Thu, Aug 14, 2008	18.95	19.32	18.95	19.20
2357	NASDAQ	CFFN	Wed, Aug 13, 2008	19.00	19.24	18.79	19.22
2356	NASDAQ	CFFN	Tue, Aug 12, 2008	18.75	19.06	18.64	18.96
2355	NASDAQ	CFFN	Mon, Aug 11, 2008	17.94	18.73	17.87	18.71
2354	NASDAQ	CFFN	Fri, Aug 8, 2008	17.85	17.95	17.72	17.94
2353	NASDAQ	CFFN	Thu, Aug 7, 2008	17.88	18.05	17.67	17.84
2352	NASDAQ	CFFN	Wed, Aug 6, 2008	18.00	18.07	17.75	17.92
2351	NASDAQ	CFFN	Tue, Aug 5, 2008	18.01	18.26	17.71	17.96
2350	NASDAQ	CFFN	Mon, Aug 4, 2008	17.59	18.01	17.35	18.01
2349	NASDAQ	CFFN	Fri, Aug 1, 2008	17.75	17.96	17.56	17.77
2348	NASDAQ	CFFN	Thu, Jul 31, 2008	17.71	17.93	17.60	17.86
2347	NASDAQ	CFFN	Wed, Jul 30, 2008	17.62	17.86	17.39	17.72
2346	NASDAQ	CFFN	Tue, Jul 29, 2008	17.20	17.78	17.14	17.69
2345	NASDAQ	CFFN	Mon, Jul 28, 2008	17.20	17.66	16.99	17.11
2344	NASDAQ	CFFN	Fri, Jul 25, 2008	17.35	17.58	17.14	17.44
2343	NASDAQ	CFFN	Thu, Jul 24, 2008	17.58	17.73	17.17	17.31
2342	NASDAQ	CFFN	Wed, Jul 23, 2008	17.63	17.89	17.53	17.67
2341	NASDAQ	CFFN	Tue, Jul 22, 2008	17.00	17.76	16.97	17.69
2340	NASDAQ	CFFN	Mon, Jul 21, 2008	17.41	17.62	16.95	17.07
2339	NASDAQ	CFFN	Fri, Jul 18, 2008	17.11	17.44	16.83	17.28
2338	NASDAQ	CFFN	Thu, Jul 17, 2008	16.78	17.21	16.70	17.07
2337	NASDAQ	CFFN	Wed, Jul 16, 2008	16.50	16.83	16.37	16.73
2336	NASDAQ	CFFN	Tue, Jul 15, 2008	16.17	16.80	15.93	15.93
2335	NASDAQ	CFFN	Mon, Jul 14, 2008	17.13	17.15	16.13	16.38
2334	NASDAQ	CFFN	Fri, Jul 11, 2008	16.63	17.08	16.19	17.02
2333	NASDAQ	CFFN	Thu, Jul 10, 2008	16.67	16.89	16.47	16.62
2332	NASDAQ	CFFN	Wed, Jul 9, 2008	17.07	17.27	16.61	16.69
2331	NASDAQ	CFFN	Tue, Jul 8, 2008	16.58	17.12	16.26	17.12
2330	NASDAQ	CFFN	Mon, Jul 7, 2008	16.85	17.06	16.29	16.51
2329	NASDAQ	CFFN	Thu, Jul 3, 2008	17.01	17.05	16.76	16.84
2328	NASDAQ	CFFN	Wed, Jul 2, 2008	16.88	17.19	16.88	17.03
2327	NASDAQ	CFFN	Tue, Jul 1, 2008	16.44	17.04	16.34	16.96
2326	NASDAQ	CFFN	Mon, Jun 30, 2008	17.05	17.22	16.61	16.61
2325	NASDAQ	CFFN	Fri, Jun 27, 2008	17.20	17.61	17.10	17.30
2324	NASDAQ	CFFN	Thu, Jun 26, 2008	17.03	17.45	17.03	17.15
2323	NASDAQ	CFFN	Wed, Jun 25, 2008	17.23	17.59	17.06	17.25
2322	NASDAQ	CFFN	Tue, Jun 24, 2008	17.09	17.33	16.90	17.18
2321	NASDAQ	CFFN	Mon, Jun 23, 2008	17.64	17.64	17.11	17.11
2320	NASDAQ	CFFN	Fri, Jun 20, 2008	17.61	17.65	17.28	17.65
2319	NASDAQ	CFFN	Thu, Jun 19, 2008	17.98	17.98	17.41	17.60
2318	NASDAQ	CFFN	Wed, Jun 18, 2008	17.92	18.07	17.90	18.04
2317	NASDAQ	CFFN	Tue, Jun 17, 2008	18.20	18.28	18.04	18.04
2316	NASDAQ	CFFN	Mon, Jun 16, 2008	17.92	18.22	17.85	18.19
2315	NASDAQ	CFFN	Fri, Jun 13, 2008	18.08	18.08	17.79	18.01
2314	NASDAQ	CFFN	Thu, Jun 12, 2008	17.74	18.15	17.67	17.92
2313	NASDAQ	CFFN	Wed, Jun 11, 2008	17.79	17.95	17.53	17.58
2312	NASDAQ	CFFN	Tue, Jun 10, 2008	17.70	18.06	17.67	17.82
2311	NASDAQ	CFFN	Mon, Jun 9, 2008	17.97	18.13	17.75	17.82
2310	NASDAQ	CFFN	Fri, Jun 6, 2008	18.25	18.25	17.87	17.89
2309	NASDAQ	CFFN	Thu, Jun 5, 2008	18.12	18.27	18.05	18.27
2308	NASDAQ	CFFN	Wed, Jun 4, 2008	18.07	18.17	17.89	18.05
2307	NASDAQ	CFFN	Tue, Jun 3, 2008	18.02	18.15	17.90	18.10
2306	NASDAQ	CFFN	Mon, Jun 2, 2008	18.07	18.14	17.86	17.98
2305	NASDAQ	CFFN	Fri, May 30, 2008	18.12	18.13	17.83	18.11
2304	NASDAQ	CFFN	Thu, May 29, 2008	18.03	18.16	18.02	18.13
2303	NASDAQ	CFFN	Wed, May 28, 2008	18.07	18.11	17.89	18.01
2302	NASDAQ	CFFN	Tue, May 27, 2008	17.90	18.10	17.79	18.07
2301	NASDAQ	CFFN	Fri, May 23, 2008	18.09	18.13	17.85	17.94
2300	NASDAQ	CFFN	Thu, May 22, 2008	18.06	18.24	18.01	18.19
2299	NASDAQ	CFFN	Wed, May 21, 2008	18.05	18.27	17.94	18.01
2298	NASDAQ	CFFN	Tue, May 20, 2008	17.89	18.11	17.89	17.97
2297	NASDAQ	CFFN	Mon, May 19, 2008	18.26	18.26	17.89	17.91
2296	NASDAQ	CFFN	Fri, May 16, 2008	18.05	18.22	17.91	18.21
2295	NASDAQ	CFFN	Thu, May 15, 2008	17.71	18.31	17.60	18.05
2294	NASDAQ	CFFN	Wed, May 14, 2008	17.67	17.71	17.54	17.71
2293	NASDAQ	CFFN	Tue, May 13, 2008	17.54	17.67	17.45	17.58
2292	NASDAQ	CFFN	Mon, May 12, 2008	17.05	17.67	17.05	17.52
2291	NASDAQ	CFFN	Fri, May 9, 2008	16.88	17.10	16.88	17.09
2290	NASDAQ	CFFN	Thu, May 8, 2008	16.99	17.15	16.81	16.97
2289	NASDAQ	CFFN	Wed, May 7, 2008	17.19	17.19	16.79	16.83
2288	NASDAQ	CFFN	Tue, May 6, 2008	17.06	17.18	16.80	17.14
2287	NASDAQ	CFFN	Mon, May 5, 2008	17.22	17.27	16.80	17.07
2286	NASDAQ	CFFN	Fri, May 2, 2008	17.25	17.30	16.88	16.90
2285	NASDAQ	CFFN	Thu, May 1, 2008	16.93	17.23	16.93	17.11
2284	NASDAQ	CFFN	Wed, Apr 30, 2008	17.24	17.29	16.96	17.10
2283	NASDAQ	CFFN	Tue, Apr 29, 2008	17.15	17.40	17.14	17.29
2282	NASDAQ	CFFN	Mon, Apr 28, 2008	17.07	17.50	17.05	17.22
2281	NASDAQ	CFFN	Fri, Apr 25, 2008	17.09	17.22	16.83	17.10
2280	NASDAQ	CFFN	Thu, Apr 24, 2008	16.50	17.23	16.34	17.12
2279	NASDAQ	CFFN	Wed, Apr 23, 2008	16.56	16.67	16.38	16.42
2278	NASDAQ	CFFN	Tue, Apr 22, 2008	16.60	16.86	16.27	16.58
2277	NASDAQ	CFFN	Mon, Apr 21, 2008	17.64	17.93	17.63	17.75
2276	NASDAQ	CFFN	Fri, Apr 18, 2008	17.67	17.86	17.46	17.73
2275	NASDAQ	CFFN	Thu, Apr 17, 2008	17.47	17.67	17.33	17.58
2274	NASDAQ	CFFN	Wed, Apr 16, 2008	17.29	17.67	17.14	17.50
2273	NASDAQ	CFFN	Tue, Apr 15, 2008	16.93	17.31	16.93	17.24
2272	NASDAQ	CFFN	Mon, Apr 14, 2008	17.23	17.23	16.71	16.87
2271	NASDAQ	CFFN	Fri, Apr 11, 2008	17.14	17.38	17.03	17.29
2270	NASDAQ	CFFN	Thu, Apr 10, 2008	16.80	17.17	16.80	17.15
2269	NASDAQ	CFFN	Wed, Apr 9, 2008	17.21	17.21	16.98	17.11
2268	NASDAQ	CFFN	Tue, Apr 8, 2008	17.09	17.26	16.90	17.25
2267	NASDAQ	CFFN	Mon, Apr 7, 2008	16.99	17.24	16.79	17.11
2266	NASDAQ	CFFN	Fri, Apr 4, 2008	17.09	17.28	16.82	16.98
2265	NASDAQ	CFFN	Thu, Apr 3, 2008	17.01	17.13	16.87	16.95
2264	NASDAQ	CFFN	Wed, Apr 2, 2008	16.96	17.18	16.74	17.14
2263	NASDAQ	CFFN	Tue, Apr 1, 2008	16.79	16.90	16.63	16.90
2262	NASDAQ	CFFN	Mon, Mar 31, 2008	16.29	16.79	16.29	16.56
2261	NASDAQ	CFFN	Fri, Mar 28, 2008	16.51	16.57	16.26	16.32
2260	NASDAQ	CFFN	Thu, Mar 27, 2008	16.56	16.76	16.23	16.46
2259	NASDAQ	CFFN	Wed, Mar 26, 2008	16.68	16.74	16.32	16.50
2258	NASDAQ	CFFN	Tue, Mar 25, 2008	16.47	16.98	16.44	16.70
2257	NASDAQ	CFFN	Mon, Mar 24, 2008	16.42	17.05	16.12	16.46
2256	NASDAQ	CFFN	Thu, Mar 20, 2008	15.85	16.57	15.64	16.45
2255	NASDAQ	CFFN	Wed, Mar 19, 2008	16.24	16.29	15.85	15.85
2254	NASDAQ	CFFN	Tue, Mar 18, 2008	15.95	16.22	15.90	16.10
2253	NASDAQ	CFFN	Mon, Mar 17, 2008	15.64	15.98	15.47	15.91
2252	NASDAQ	CFFN	Fri, Mar 14, 2008	16.08	16.08	15.57	15.94
2251	NASDAQ	CFFN	Thu, Mar 13, 2008	15.65	16.07	15.47	16.00
2250	NASDAQ	CFFN	Wed, Mar 12, 2008	15.72	15.97	15.64	15.75
2249	NASDAQ	CFFN	Tue, Mar 11, 2008	15.46	15.74	15.37	15.73
2248	NASDAQ	CFFN	Mon, Mar 10, 2008	15.38	15.43	15.17	15.30
2247	NASDAQ	CFFN	Fri, Mar 7, 2008	15.04	15.66	15.04	15.37
2246	NASDAQ	CFFN	Thu, Mar 6, 2008	15.37	15.53	15.13	15.19
2245	NASDAQ	CFFN	Wed, Mar 5, 2008	15.43	15.54	15.34	15.40
2244	NASDAQ	CFFN	Tue, Mar 4, 2008	15.32	15.56	15.21	15.33
2243	NASDAQ	CFFN	Mon, Mar 3, 2008	15.37	15.59	15.24	15.41
2242	NASDAQ	CFFN	Fri, Feb 29, 2008	15.28	15.64	15.21	15.33
2241	NASDAQ	CFFN	Thu, Feb 28, 2008	15.68	15.83	15.42	15.51
2240	NASDAQ	CFFN	Wed, Feb 27, 2008	15.71	15.92	15.61	15.74
2239	NASDAQ	CFFN	Tue, Feb 26, 2008	15.48	15.90	15.40	15.77
2238	NASDAQ	CFFN	Mon, Feb 25, 2008	15.55	15.61	15.31	15.61
2237	NASDAQ	CFFN	Fri, Feb 22, 2008	15.51	15.53	15.18	15.53
2236	NASDAQ	CFFN	Thu, Feb 21, 2008	15.57	15.67	15.35	15.46
2235	NASDAQ	CFFN	Wed, Feb 20, 2008	15.52	15.64	15.31	15.55
2234	NASDAQ	CFFN	Tue, Feb 19, 2008	15.49	15.62	15.38	15.52
2233	NASDAQ	CFFN	Fri, Feb 15, 2008	15.37	15.57	15.24	15.49
2232	NASDAQ	CFFN	Thu, Feb 14, 2008	15.46	15.46	15.13	15.42
2231	NASDAQ	CFFN	Wed, Feb 13, 2008	14.98	15.43	14.98	15.41
2230	NASDAQ	CFFN	Tue, Feb 12, 2008	15.15	15.23	15.02	15.14
2229	NASDAQ	CFFN	Mon, Feb 11, 2008	14.79	15.08	14.58	15.03
2228	NASDAQ	CFFN	Fri, Feb 8, 2008	14.74	14.99	14.68	14.82
2227	NASDAQ	CFFN	Thu, Feb 7, 2008	14.87	15.02	14.62	14.82
2226	NASDAQ	CFFN	Wed, Feb 6, 2008	14.87	15.01	14.74	14.89
2225	NASDAQ	CFFN	Tue, Feb 5, 2008	15.01	15.01	14.56	14.75
2224	NASDAQ	CFFN	Mon, Feb 4, 2008	14.75	15.02	14.23	15.01
2223	NASDAQ	CFFN	Fri, Feb 1, 2008	14.36	14.89	14.16	14.64
2222	NASDAQ	CFFN	Thu, Jan 31, 2008	13.70	14.30	13.70	14.27
2221	NASDAQ	CFFN	Wed, Jan 30, 2008	14.07	14.14	13.72	13.77
2220	NASDAQ	CFFN	Tue, Jan 29, 2008	14.22	14.33	13.89	14.19
2219	NASDAQ	CFFN	Mon, Jan 28, 2008	13.72	14.19	13.67	14.14
2218	NASDAQ	CFFN	Fri, Jan 25, 2008	13.92	14.00	13.71	13.71
2217	NASDAQ	CFFN	Thu, Jan 24, 2008	13.79	13.95	13.60	13.84
2216	NASDAQ	CFFN	Wed, Jan 23, 2008	13.12	13.86	12.86	13.79
2215	NASDAQ	CFFN	Tue, Jan 22, 2008	12.41	13.48	12.36	13.25
2214	NASDAQ	CFFN	Fri, Jan 18, 2008	12.55	12.81	12.21	12.65
2213	NASDAQ	CFFN	Thu, Jan 17, 2008	12.77	12.80	12.52	12.52
2212	NASDAQ	CFFN	Wed, Jan 16, 2008	12.86	13.31	12.59	12.70
2211	NASDAQ	CFFN	Tue, Jan 15, 2008	12.94	13.10	12.81	12.89
2210	NASDAQ	CFFN	Mon, Jan 14, 2008	13.33	13.36	12.92	13.03
2209	NASDAQ	CFFN	Fri, Jan 11, 2008	13.08	13.33	12.99	13.23
2208	NASDAQ	CFFN	Thu, Jan 10, 2008	12.81	13.46	12.75	13.22
2207	NASDAQ	CFFN	Wed, Jan 9, 2008	13.42	13.46	12.86	12.88
2206	NASDAQ	CFFN	Tue, Jan 8, 2008	13.50	13.86	13.39	13.40
2205	NASDAQ	CFFN	Mon, Jan 7, 2008	13.42	13.83	13.34	13.60
2204	NASDAQ	CFFN	Fri, Jan 4, 2008	13.51	13.51	13.29	13.40
2203	NASDAQ	CFFN	Thu, Jan 3, 2008	13.65	13.66	13.42	13.59
2202	NASDAQ	CFFN	Wed, Jan 2, 2008	13.74	13.87	13.45	13.55
2201	NASDAQ	CFFN	Mon, Dec 31, 2007	13.53	13.81	13.46	13.69
2200	NASDAQ	CFFN	Fri, Dec 28, 2007	13.84	13.96	13.50	13.54
2199	NASDAQ	CFFN	Thu, Dec 27, 2007	14.10	14.11	13.76	13.77
2198	NASDAQ	CFFN	Wed, Dec 26, 2007	14.02	14.16	13.94	14.14
2197	NASDAQ	CFFN	Mon, Dec 24, 2007	14.00	14.22	14.00	14.16
2196	NASDAQ	CFFN	Fri, Dec 21, 2007	14.06	14.06	13.71	13.88
2195	NASDAQ	CFFN	Thu, Dec 20, 2007	13.88	13.94	13.54	13.94
2194	NASDAQ	CFFN	Wed, Dec 19, 2007	13.74	13.91	13.67	13.81
2193	NASDAQ	CFFN	Tue, Dec 18, 2007	13.80	13.85	13.62	13.76
2192	NASDAQ	CFFN	Mon, Dec 17, 2007	13.61	13.88	13.61	13.79
2191	NASDAQ	CFFN	Fri, Dec 14, 2007	14.03	14.11	13.70	13.70
2190	NASDAQ	CFFN	Thu, Dec 13, 2007	14.05	14.19	13.85	14.19
2189	NASDAQ	CFFN	Wed, Dec 12, 2007	14.55	14.58	13.92	14.13
2188	NASDAQ	CFFN	Tue, Dec 11, 2007	15.02	15.02	14.33	14.35
2187	NASDAQ	CFFN	Mon, Dec 10, 2007	14.62	15.10	14.56	15.02
2186	NASDAQ	CFFN	Fri, Dec 7, 2007	14.77	14.82	14.57	14.62
2185	NASDAQ	CFFN	Thu, Dec 6, 2007	14.58	14.76	14.52	14.73
2184	NASDAQ	CFFN	Wed, Dec 5, 2007	14.67	14.86	14.52	14.65
2183	NASDAQ	CFFN	Tue, Dec 4, 2007	14.80	14.82	14.55	14.64
2182	NASDAQ	CFFN	Mon, Dec 3, 2007	14.94	15.07	14.80	14.88
2181	NASDAQ	CFFN	Fri, Nov 30, 2007	14.68	14.97	14.68	14.97
2180	NASDAQ	CFFN	Thu, Nov 29, 2007	14.56	14.68	14.40	14.56
2179	NASDAQ	CFFN	Wed, Nov 28, 2007	14.30	14.69	14.30	14.51
2178	NASDAQ	CFFN	Tue, Nov 27, 2007	13.90	14.30	13.90	14.15
2177	NASDAQ	CFFN	Mon, Nov 26, 2007	14.57	14.57	13.89	13.89
2176	NASDAQ	CFFN	Fri, Nov 23, 2007	14.27	14.65	14.19	14.50
2175	NASDAQ	CFFN	Wed, Nov 21, 2007	14.37	14.51	14.13	14.28
2174	NASDAQ	CFFN	Tue, Nov 20, 2007	14.54	14.71	14.04	14.32
2173	NASDAQ	CFFN	Mon, Nov 19, 2007	14.64	14.74	14.41	14.49
2172	NASDAQ	CFFN	Fri, Nov 16, 2007	14.87	14.87	14.43	14.70
2171	NASDAQ	CFFN	Thu, Nov 15, 2007	14.80	14.89	14.56	14.77
2170	NASDAQ	CFFN	Wed, Nov 14, 2007	14.91	15.09	14.63	14.79
2169	NASDAQ	CFFN	Tue, Nov 13, 2007	14.62	14.89	14.44	14.86
2168	NASDAQ	CFFN	Mon, Nov 12, 2007	14.33	14.90	14.33	14.44
2167	NASDAQ	CFFN	Fri, Nov 9, 2007	13.80	14.48	13.61	14.37
2166	NASDAQ	CFFN	Thu, Nov 8, 2007	13.85	14.03	13.58	13.90
2165	NASDAQ	CFFN	Wed, Nov 7, 2007	14.21	14.60	13.69	13.76
2164	NASDAQ	CFFN	Tue, Nov 6, 2007	14.09	14.46	14.09	14.46
2163	NASDAQ	CFFN	Mon, Nov 5, 2007	14.25	14.34	14.10	14.14
2162	NASDAQ	CFFN	Fri, Nov 2, 2007	14.33	14.47	14.15	14.36
2161	NASDAQ	CFFN	Thu, Nov 1, 2007	14.59	14.60	14.25	14.26
2160	NASDAQ	CFFN	Wed, Oct 31, 2007	14.53	14.70	14.48	14.59
2159	NASDAQ	CFFN	Tue, Oct 30, 2007	14.68	14.77	14.56	14.58
2158	NASDAQ	CFFN	Mon, Oct 29, 2007	14.57	14.77	14.53	14.71
2157	NASDAQ	CFFN	Fri, Oct 26, 2007	14.43	14.65	14.27	14.61
2156	NASDAQ	CFFN	Thu, Oct 25, 2007	14.39	14.75	14.07	14.26
2155	NASDAQ	CFFN	Wed, Oct 24, 2007	14.16	14.37	14.06	14.36
2154	NASDAQ	CFFN	Tue, Oct 23, 2007	14.32	14.51	14.14	14.29
2153	NASDAQ	CFFN	Mon, Oct 22, 2007	14.23	14.40	14.07	14.29
2152	NASDAQ	CFFN	Fri, Oct 19, 2007	14.40	14.47	14.18	14.20
2151	NASDAQ	CFFN	Thu, Oct 18, 2007	14.57	14.58	14.33	14.47
2150	NASDAQ	CFFN	Wed, Oct 17, 2007	14.69	14.86	14.47	14.70
2149	NASDAQ	CFFN	Tue, Oct 16, 2007	14.80	14.90	14.62	14.62
2148	NASDAQ	CFFN	Mon, Oct 15, 2007	15.20	15.43	14.83	14.89
2147	NASDAQ	CFFN	Fri, Oct 12, 2007	15.47	15.66	15.21	15.23
2146	NASDAQ	CFFN	Thu, Oct 11, 2007	15.83	15.83	15.40	15.50
2145	NASDAQ	CFFN	Wed, Oct 10, 2007	15.85	15.91	15.66	15.74
2144	NASDAQ	CFFN	Tue, Oct 9, 2007	15.78	15.86	15.62	15.82
2143	NASDAQ	CFFN	Mon, Oct 8, 2007	15.86	15.86	15.66	15.68
2142	NASDAQ	CFFN	Fri, Oct 5, 2007	15.70	15.94	15.59	15.83
2141	NASDAQ	CFFN	Thu, Oct 4, 2007	15.34	15.64	15.29	15.64
2140	NASDAQ	CFFN	Wed, Oct 3, 2007	15.62	15.65	15.32	15.34
2139	NASDAQ	CFFN	Tue, Oct 2, 2007	15.22	15.72	15.22	15.71
2138	NASDAQ	CFFN	Mon, Oct 1, 2007	15.16	15.32	15.07	15.29
2137	NASDAQ	CFFN	Fri, Sep 28, 2007	15.09	15.14	15.03	15.11
2136	NASDAQ	CFFN	Thu, Sep 27, 2007	15.11	15.17	15.06	15.17
2135	NASDAQ	CFFN	Wed, Sep 26, 2007	15.07	15.20	14.97	15.11
2134	NASDAQ	CFFN	Tue, Sep 25, 2007	15.02	15.18	14.91	14.97
2133	NASDAQ	CFFN	Mon, Sep 24, 2007	15.21	15.29	15.10	15.14
2132	NASDAQ	CFFN	Fri, Sep 21, 2007	15.93	15.93	15.22	15.25
2131	NASDAQ	CFFN	Thu, Sep 20, 2007	16.00	16.11	15.79	15.83
2130	NASDAQ	CFFN	Wed, Sep 19, 2007	16.08	16.12	15.90	15.98
2129	NASDAQ	CFFN	Tue, Sep 18, 2007	15.99	16.08	15.85	16.08
2128	NASDAQ	CFFN	Mon, Sep 17, 2007	15.99	15.99	15.89	15.95
2127	NASDAQ	CFFN	Fri, Sep 14, 2007	15.67	15.99	15.67	15.99
2126	NASDAQ	CFFN	Thu, Sep 13, 2007	15.75	15.94	15.73	15.81
2125	NASDAQ	CFFN	Wed, Sep 12, 2007	15.64	15.81	15.58	15.74
2124	NASDAQ	CFFN	Tue, Sep 11, 2007	15.58	15.81	15.53	15.65
2123	NASDAQ	CFFN	Mon, Sep 10, 2007	15.66	15.68	15.43	15.58
2122	NASDAQ	CFFN	Fri, Sep 7, 2007	15.46	15.69	15.37	15.66
2121	NASDAQ	CFFN	Thu, Sep 6, 2007	15.67	15.74	15.35	15.66
2120	NASDAQ	CFFN	Wed, Sep 5, 2007	15.62	15.85	15.49	15.61
2119	NASDAQ	CFFN	Tue, Sep 4, 2007	15.31	15.82	15.31	15.70
2118	NASDAQ	CFFN	Fri, Aug 31, 2007	15.63	15.68	15.33	15.38
2117	NASDAQ	CFFN	Thu, Aug 30, 2007	15.28	15.57	15.28	15.56
2116	NASDAQ	CFFN	Wed, Aug 29, 2007	15.17	15.55	15.17	15.45
2115	NASDAQ	CFFN	Tue, Aug 28, 2007	15.40	15.56	15.12	15.12
2114	NASDAQ	CFFN	Mon, Aug 27, 2007	15.38	15.57	15.35	15.49
2113	NASDAQ	CFFN	Fri, Aug 24, 2007	15.44	15.57	15.31	15.38
2112	NASDAQ	CFFN	Thu, Aug 23, 2007	15.50	15.68	15.36	15.39
2111	NASDAQ	CFFN	Wed, Aug 22, 2007	15.88	15.88	15.36	15.53
2110	NASDAQ	CFFN	Tue, Aug 21, 2007	15.72	15.87	15.65	15.73
2109	NASDAQ	CFFN	Mon, Aug 20, 2007	15.60	15.86	15.48	15.84
2108	NASDAQ	CFFN	Fri, Aug 17, 2007	15.67	15.73	15.01	15.61
2107	NASDAQ	CFFN	Thu, Aug 16, 2007	14.31	15.06	14.15	15.06
2106	NASDAQ	CFFN	Wed, Aug 15, 2007	13.63	14.49	13.63	14.33
2105	NASDAQ	CFFN	Tue, Aug 14, 2007	13.81	14.11	13.57	13.58
2104	NASDAQ	CFFN	Mon, Aug 13, 2007	14.64	14.79	13.74	13.82
2103	NASDAQ	CFFN	Fri, Aug 10, 2007	14.86	14.98	14.44	14.52
2102	NASDAQ	CFFN	Thu, Aug 9, 2007	14.49	15.71	14.49	15.01
2101	NASDAQ	CFFN	Wed, Aug 8, 2007	14.77	15.96	14.60	15.47
2100	NASDAQ	CFFN	Tue, Aug 7, 2007	14.14	14.91	13.93	14.67
2099	NASDAQ	CFFN	Mon, Aug 6, 2007	13.68	14.11	12.92	14.03
2098	NASDAQ	CFFN	Fri, Aug 3, 2007	14.09	14.27	13.72	13.73
2097	NASDAQ	CFFN	Thu, Aug 2, 2007	14.13	14.22	13.95	14.07
2096	NASDAQ	CFFN	Wed, Aug 1, 2007	14.40	14.40	13.75	14.02
2095	NASDAQ	CFFN	Tue, Jul 31, 2007	14.45	14.64	14.40	14.45
2094	NASDAQ	CFFN	Mon, Jul 30, 2007	14.35	14.50	14.16	14.42
2093	NASDAQ	CFFN	Fri, Jul 27, 2007	14.42	14.52	14.30	14.30
2092	NASDAQ	CFFN	Thu, Jul 26, 2007	14.47	14.51	14.22	14.47
2091	NASDAQ	CFFN	Wed, Jul 25, 2007	14.58	14.71	14.41	14.55
2090	NASDAQ	CFFN	Tue, Jul 24, 2007	14.82	14.87	14.60	14.67
2089	NASDAQ	CFFN	Mon, Jul 23, 2007	14.97	15.03	14.83	14.94
2088	NASDAQ	CFFN	Fri, Jul 20, 2007	15.24	15.24	14.75	14.98
2087	NASDAQ	CFFN	Thu, Jul 19, 2007	15.36	15.40	15.29	15.32
2086	NASDAQ	CFFN	Wed, Jul 18, 2007	15.80	15.81	15.24	15.36
2085	NASDAQ	CFFN	Tue, Jul 17, 2007	15.90	15.97	15.81	15.81
2084	NASDAQ	CFFN	Mon, Jul 16, 2007	15.97	16.15	15.95	15.97
2083	NASDAQ	CFFN	Fri, Jul 13, 2007	15.96	16.11	15.96	16.03
2082	NASDAQ	CFFN	Thu, Jul 12, 2007	15.87	16.10	15.86	16.01
2081	NASDAQ	CFFN	Wed, Jul 11, 2007	15.89	16.02	15.81	15.87
2080	NASDAQ	CFFN	Tue, Jul 10, 2007	16.18	16.18	15.86	15.90
2079	NASDAQ	CFFN	Mon, Jul 9, 2007	16.20	16.24	16.17	16.21
2078	NASDAQ	CFFN	Fri, Jul 6, 2007	16.23	16.32	16.20	16.22
2077	NASDAQ	CFFN	Thu, Jul 5, 2007	16.37	16.50	16.20	16.25
2076	NASDAQ	CFFN	Tue, Jul 3, 2007	16.46	16.46	16.31	16.34
2075	NASDAQ	CFFN	Mon, Jul 2, 2007	16.39	16.52	16.38	16.41
2074	NASDAQ	CFFN	Fri, Jun 29, 2007	16.32	16.43	16.22	16.31
2073	NASDAQ	CFFN	Thu, Jun 28, 2007	16.35	16.47	16.30	16.31
2072	NASDAQ	CFFN	Wed, Jun 27, 2007	16.28	16.41	16.23	16.41
2071	NASDAQ	CFFN	Tue, Jun 26, 2007	16.49	16.60	16.31	16.34
2070	NASDAQ	CFFN	Mon, Jun 25, 2007	16.46	16.66	16.38	16.42
2069	NASDAQ	CFFN	Fri, Jun 22, 2007	16.61	16.77	16.50	16.50
2068	NASDAQ	CFFN	Thu, Jun 21, 2007	16.73	16.84	16.60	16.63
2067	NASDAQ	CFFN	Wed, Jun 20, 2007	16.87	16.88	16.68	16.70
2066	NASDAQ	CFFN	Tue, Jun 19, 2007	16.94	16.94	16.80	16.81
2065	NASDAQ	CFFN	Mon, Jun 18, 2007	16.94	17.00	16.83	17.00
2064	NASDAQ	CFFN	Fri, Jun 15, 2007	16.76	16.99	16.74	16.88
2063	NASDAQ	CFFN	Thu, Jun 14, 2007	16.83	16.91	16.73	16.74
2062	NASDAQ	CFFN	Wed, Jun 13, 2007	16.85	16.98	16.80	16.87
2061	NASDAQ	CFFN	Tue, Jun 12, 2007	16.91	17.02	16.84	16.84
2060	NASDAQ	CFFN	Mon, Jun 11, 2007	16.94	17.06	16.89	16.99
2059	NASDAQ	CFFN	Fri, Jun 8, 2007	16.91	17.02	16.91	17.01
2058	NASDAQ	CFFN	Thu, Jun 7, 2007	16.97	17.16	16.91	16.91
2057	NASDAQ	CFFN	Wed, Jun 6, 2007	16.96	17.15	16.96	17.11
2056	NASDAQ	CFFN	Tue, Jun 5, 2007	17.08	17.17	16.95	16.99
2055	NASDAQ	CFFN	Mon, Jun 4, 2007	17.10	17.20	17.02	17.19
2054	NASDAQ	CFFN	Fri, Jun 1, 2007	17.03	17.14	17.01	17.09
2053	NASDAQ	CFFN	Thu, May 31, 2007	17.03	17.13	16.92	17.00
2052	NASDAQ	CFFN	Wed, May 30, 2007	16.88	17.08	16.83	17.06
2051	NASDAQ	CFFN	Tue, May 29, 2007	16.88	16.99	16.86	16.99
2050	NASDAQ	CFFN	Fri, May 25, 2007	17.07	17.08	16.87	16.93
2049	NASDAQ	CFFN	Thu, May 24, 2007	17.34	17.37	16.95	16.96
2048	NASDAQ	CFFN	Wed, May 23, 2007	17.48	17.55	17.35	17.38
2047	NASDAQ	CFFN	Tue, May 22, 2007	17.32	17.55	17.28	17.50
2046	NASDAQ	CFFN	Mon, May 21, 2007	17.14	17.31	17.11	17.31
2045	NASDAQ	CFFN	Fri, May 18, 2007	17.17	17.17	16.99	17.07
2044	NASDAQ	CFFN	Thu, May 17, 2007	17.06	17.09	16.96	17.04
2043	NASDAQ	CFFN	Wed, May 16, 2007	17.13	17.16	17.02	17.04
2042	NASDAQ	CFFN	Tue, May 15, 2007	17.14	17.18	17.05	17.06
2041	NASDAQ	CFFN	Mon, May 14, 2007	17.22	17.29	17.10	17.10
2040	NASDAQ	CFFN	Fri, May 11, 2007	17.17	17.29	17.14	17.25
2039	NASDAQ	CFFN	Thu, May 10, 2007	17.34	17.35	17.18	17.22
2038	NASDAQ	CFFN	Wed, May 9, 2007	17.12	17.35	17.09	17.31
2037	NASDAQ	CFFN	Tue, May 8, 2007	17.32	17.32	17.02	17.10
2036	NASDAQ	CFFN	Mon, May 7, 2007	17.57	17.57	17.13	17.24
2035	NASDAQ	CFFN	Fri, May 4, 2007	17.56	17.56	17.34	17.40
2034	NASDAQ	CFFN	Thu, May 3, 2007	17.23	17.42	17.21	17.42
2033	NASDAQ	CFFN	Wed, May 2, 2007	17.15	17.31	17.08	17.30
2032	NASDAQ	CFFN	Tue, May 1, 2007	17.05	17.22	17.03	17.17
2031	NASDAQ	CFFN	Mon, Apr 30, 2007	17.14	17.22	17.02	17.06
2030	NASDAQ	CFFN	Fri, Apr 27, 2007	17.11	17.18	17.04	17.14
2029	NASDAQ	CFFN	Thu, Apr 26, 2007	17.11	17.16	17.03	17.08
2028	NASDAQ	CFFN	Wed, Apr 25, 2007	17.05	17.16	17.05	17.12
2027	NASDAQ	CFFN	Tue, Apr 24, 2007	17.14	17.18	16.97	16.97
2026	NASDAQ	CFFN	Mon, Apr 23, 2007	17.28	17.38	17.09	17.11
2025	NASDAQ	CFFN	Fri, Apr 20, 2007	17.31	17.37	16.99	17.29
2024	NASDAQ	CFFN	Thu, Apr 19, 2007	17.04	17.30	16.99	17.29
2023	NASDAQ	CFFN	Wed, Apr 18, 2007	16.91	17.14	16.88	17.10
2022	NASDAQ	CFFN	Tue, Apr 17, 2007	16.85	16.94	16.73	16.88
2021	NASDAQ	CFFN	Mon, Apr 16, 2007	16.52	16.83	16.50	16.76
2020	NASDAQ	CFFN	Fri, Apr 13, 2007	16.50	16.66	16.46	16.58
2019	NASDAQ	CFFN	Thu, Apr 12, 2007	16.59	16.61	16.48	16.55
2018	NASDAQ	CFFN	Wed, Apr 11, 2007	16.75	16.75	16.52	16.63
2017	NASDAQ	CFFN	Tue, Apr 10, 2007	16.70	16.79	16.65	16.71
2016	NASDAQ	CFFN	Mon, Apr 9, 2007	16.65	16.74	16.59	16.74
2015	NASDAQ	CFFN	Thu, Apr 5, 2007	16.80	16.82	16.62	16.67
2014	NASDAQ	CFFN	Wed, Apr 4, 2007	16.80	16.89	16.69	16.70
2013	NASDAQ	CFFN	Tue, Apr 3, 2007	16.73	16.83	16.71	16.76
2012	NASDAQ	CFFN	Mon, Apr 2, 2007	16.74	16.74	16.46	16.69
2011	NASDAQ	CFFN	Fri, Mar 30, 2007	16.73	16.86	16.60	16.70
2010	NASDAQ	CFFN	Thu, Mar 29, 2007	16.75	16.91	16.72	16.81
2009	NASDAQ	CFFN	Wed, Mar 28, 2007	16.57	16.76	16.55	16.73
2008	NASDAQ	CFFN	Tue, Mar 27, 2007	16.75	16.79	16.66	16.67
2007	NASDAQ	CFFN	Mon, Mar 26, 2007	16.97	16.97	16.76	16.79
2006	NASDAQ	CFFN	Fri, Mar 23, 2007	16.88	17.00	16.76	16.96
2005	NASDAQ	CFFN	Thu, Mar 22, 2007	16.82	16.89	16.73	16.84
2004	NASDAQ	CFFN	Wed, Mar 21, 2007	16.43	16.90	16.38	16.86
2003	NASDAQ	CFFN	Tue, Mar 20, 2007	16.31	16.45	16.27	16.45
2002	NASDAQ	CFFN	Mon, Mar 19, 2007	16.43	16.46	16.28	16.31
2001	NASDAQ	CFFN	Fri, Mar 16, 2007	16.34	16.50	16.23	16.37
2000	NASDAQ	CFFN	Thu, Mar 15, 2007	16.21	16.46	16.16	16.39
1999	NASDAQ	CFFN	Wed, Mar 14, 2007	16.27	16.31	16.06	16.23
1998	NASDAQ	CFFN	Tue, Mar 13, 2007	16.57	16.57	16.22	16.32
1997	NASDAQ	CFFN	Mon, Mar 12, 2007	16.51	16.65	16.45	16.60
1996	NASDAQ	CFFN	Fri, Mar 9, 2007	16.55	16.61	16.44	16.47
1995	NASDAQ	CFFN	Thu, Mar 8, 2007	16.39	16.53	16.32	16.47
1994	NASDAQ	CFFN	Wed, Mar 7, 2007	16.26	16.42	16.26	16.33
1993	NASDAQ	CFFN	Tue, Mar 6, 2007	16.24	16.42	16.22	16.27
1992	NASDAQ	CFFN	Mon, Mar 5, 2007	16.38	16.38	16.14	16.17
1991	NASDAQ	CFFN	Fri, Mar 2, 2007	16.68	16.74	16.49	16.55
1990	NASDAQ	CFFN	Thu, Mar 1, 2007	16.41	16.70	16.35	16.66
1989	NASDAQ	CFFN	Wed, Feb 28, 2007	16.50	16.56	16.39	16.54
1988	NASDAQ	CFFN	Tue, Feb 27, 2007	16.79	16.80	16.26	16.43
1987	NASDAQ	CFFN	Mon, Feb 26, 2007	17.32	17.32	16.79	16.80
1986	NASDAQ	CFFN	Fri, Feb 23, 2007	17.57	17.57	17.24	17.26
1985	NASDAQ	CFFN	Thu, Feb 22, 2007	17.49	17.62	17.45	17.57
1984	NASDAQ	CFFN	Wed, Feb 21, 2007	17.63	17.63	17.49	17.52
1983	NASDAQ	CFFN	Tue, Feb 20, 2007	17.62	17.66	17.45	17.62
1982	NASDAQ	CFFN	Fri, Feb 16, 2007	17.64	17.64	17.45	17.58
1981	NASDAQ	CFFN	Thu, Feb 15, 2007	17.66	17.66	17.50	17.62
1980	NASDAQ	CFFN	Wed, Feb 14, 2007	17.50	17.61	17.48	17.60
1979	NASDAQ	CFFN	Tue, Feb 13, 2007	17.44	17.55	17.35	17.55
1978	NASDAQ	CFFN	Mon, Feb 12, 2007	17.44	17.49	17.32	17.39
1977	NASDAQ	CFFN	Fri, Feb 9, 2007	17.67	17.78	17.34	17.49
1976	NASDAQ	CFFN	Thu, Feb 8, 2007	17.67	17.69	17.59	17.67
1975	NASDAQ	CFFN	Wed, Feb 7, 2007	17.45	17.72	17.45	17.67
1974	NASDAQ	CFFN	Tue, Feb 6, 2007	17.56	17.63	17.43	17.46
1973	NASDAQ	CFFN	Mon, Feb 5, 2007	17.67	17.79	17.56	17.58
1972	NASDAQ	CFFN	Fri, Feb 2, 2007	17.48	17.86	17.46	17.83
1971	NASDAQ	CFFN	Thu, Feb 1, 2007	17.25	17.56	17.22	17.54
1970	NASDAQ	CFFN	Wed, Jan 31, 2007	17.31	17.32	17.04	17.25
1969	NASDAQ	CFFN	Tue, Jan 30, 2007	17.26	17.38	17.24	17.37
1968	NASDAQ	CFFN	Mon, Jan 29, 2007	17.19	17.36	17.19	17.27
1967	NASDAQ	CFFN	Fri, Jan 26, 2007	17.26	17.33	17.17	17.33
1966	NASDAQ	CFFN	Thu, Jan 25, 2007	17.25	17.30	17.11	17.28
1965	NASDAQ	CFFN	Wed, Jan 24, 2007	17.08	17.25	17.08	17.15
1964	NASDAQ	CFFN	Tue, Jan 23, 2007	17.03	17.20	17.03	17.12
1963	NASDAQ	CFFN	Mon, Jan 22, 2007	16.98	17.16	16.96	17.06
1962	NASDAQ	CFFN	Fri, Jan 19, 2007	17.00	17.01	16.95	16.99
1961	NASDAQ	CFFN	Thu, Jan 18, 2007	17.01	17.12	16.98	16.99
1960	NASDAQ	CFFN	Wed, Jan 17, 2007	17.05	17.11	17.01	17.05
1959	NASDAQ	CFFN	Tue, Jan 16, 2007	16.99	17.11	16.95	17.10
1958	NASDAQ	CFFN	Fri, Jan 12, 2007	16.97	17.05	16.91	17.05
1957	NASDAQ	CFFN	Thu, Jan 11, 2007	16.71	16.97	16.71	16.97
1956	NASDAQ	CFFN	Wed, Jan 10, 2007	16.75	16.81	16.73	16.75
1955	NASDAQ	CFFN	Tue, Jan 9, 2007	16.67	16.81	16.67	16.81
1954	NASDAQ	CFFN	Mon, Jan 8, 2007	16.83	16.84	16.63	16.68
1953	NASDAQ	CFFN	Fri, Jan 5, 2007	17.03	17.03	16.77	16.77
1952	NASDAQ	CFFN	Thu, Jan 4, 2007	16.96	17.08	16.95	17.03
1951	NASDAQ	CFFN	Wed, Jan 3, 2007	16.97	17.06	16.96	17.01
1950	NASDAQ	CFFN	Fri, Dec 29, 2006	17.12	17.19	16.97	16.97
1949	NASDAQ	CFFN	Thu, Dec 28, 2006	17.20	17.20	17.09	17.16
1948	NASDAQ	CFFN	Wed, Dec 27, 2006	17.11	17.21	17.10	17.17
1947	NASDAQ	CFFN	Tue, Dec 26, 2006	17.14	17.14	17.06	17.11
1946	NASDAQ	CFFN	Fri, Dec 22, 2006	17.05	17.12	17.03	17.08
1945	NASDAQ	CFFN	Thu, Dec 21, 2006	16.99	17.06	16.95	17.03
1944	NASDAQ	CFFN	Wed, Dec 20, 2006	17.04	17.07	16.99	17.01
1943	NASDAQ	CFFN	Tue, Dec 19, 2006	16.99	17.05	16.88	17.04
1942	NASDAQ	CFFN	Mon, Dec 18, 2006	16.95	17.09	16.93	16.97
1941	NASDAQ	CFFN	Fri, Dec 15, 2006	16.92	17.01	16.90	17.00
1940	NASDAQ	CFFN	Thu, Dec 14, 2006	16.69	16.92	16.67	16.92
1939	NASDAQ	CFFN	Wed, Dec 13, 2006	16.85	16.85	16.74	16.77
1938	NASDAQ	CFFN	Tue, Dec 12, 2006	16.52	16.85	16.52	16.80
1937	NASDAQ	CFFN	Mon, Dec 11, 2006	16.52	16.60	16.50	16.58
1936	NASDAQ	CFFN	Fri, Dec 8, 2006	16.72	16.72	16.37	16.50
1935	NASDAQ	CFFN	Thu, Dec 7, 2006	16.70	16.73	16.65	16.69
1934	NASDAQ	CFFN	Wed, Dec 6, 2006	16.59	16.65	16.42	16.64
1933	NASDAQ	CFFN	Tue, Dec 5, 2006	16.57	16.78	16.52	16.66
1932	NASDAQ	CFFN	Mon, Dec 4, 2006	16.37	16.57	16.27	16.57
1931	NASDAQ	CFFN	Fri, Dec 1, 2006	16.47	16.47	16.14	16.42
1930	NASDAQ	CFFN	Thu, Nov 30, 2006	16.52	16.52	16.19	16.47
1929	NASDAQ	CFFN	Wed, Nov 29, 2006	16.33	16.48	16.28	16.47
1928	NASDAQ	CFFN	Tue, Nov 28, 2006	16.47	16.48	16.29	16.36
1927	NASDAQ	CFFN	Mon, Nov 27, 2006	16.75	16.75	16.41	16.44
1926	NASDAQ	CFFN	Fri, Nov 24, 2006	16.69	16.76	16.54	16.72
1925	NASDAQ	CFFN	Wed, Nov 22, 2006	16.71	16.71	16.55	16.65
1924	NASDAQ	CFFN	Tue, Nov 21, 2006	16.59	16.70	16.46	16.70
1923	NASDAQ	CFFN	Mon, Nov 20, 2006	16.06	16.62	16.06	16.61
1922	NASDAQ	CFFN	Fri, Nov 17, 2006	16.74	16.74	16.34	16.46
1921	NASDAQ	CFFN	Thu, Nov 16, 2006	16.72	16.78	16.61	16.69
1920	NASDAQ	CFFN	Wed, Nov 15, 2006	16.47	16.70	16.31	16.67
1919	NASDAQ	CFFN	Tue, Nov 14, 2006	16.92	16.96	16.46	16.50
1918	NASDAQ	CFFN	Mon, Nov 13, 2006	16.70	16.96	16.70	16.86
1917	NASDAQ	CFFN	Fri, Nov 10, 2006	17.16	17.16	16.66	16.85
1916	NASDAQ	CFFN	Thu, Nov 9, 2006	16.96	17.22	16.76	17.21
1915	NASDAQ	CFFN	Wed, Nov 8, 2006	16.77	16.95	16.76	16.94
1914	NASDAQ	CFFN	Tue, Nov 7, 2006	16.66	16.79	16.60	16.76
1913	NASDAQ	CFFN	Mon, Nov 6, 2006	16.62	16.67	16.59	16.66
1912	NASDAQ	CFFN	Fri, Nov 3, 2006	16.57	16.67	16.50	16.67
1911	NASDAQ	CFFN	Thu, Nov 2, 2006	16.44	16.59	16.35	16.54
1910	NASDAQ	CFFN	Wed, Nov 1, 2006	16.64	16.72	16.39	16.49
1909	NASDAQ	CFFN	Tue, Oct 31, 2006	16.55	16.74	16.51	16.74
1908	NASDAQ	CFFN	Mon, Oct 30, 2006	16.63	16.63	16.46	16.50
1907	NASDAQ	CFFN	Fri, Oct 27, 2006	16.57	16.63	16.57	16.59
1906	NASDAQ	CFFN	Thu, Oct 26, 2006	16.61	16.62	16.52	16.62
1905	NASDAQ	CFFN	Wed, Oct 25, 2006	16.44	16.61	16.28	16.57
1904	NASDAQ	CFFN	Tue, Oct 24, 2006	16.33	16.45	16.24	16.42
1903	NASDAQ	CFFN	Mon, Oct 23, 2006	16.27	16.42	16.23	16.34
1902	NASDAQ	CFFN	Fri, Oct 20, 2006	16.24	16.36	16.23	16.32
1901	NASDAQ	CFFN	Thu, Oct 19, 2006	16.26	16.39	16.23	16.39
1900	NASDAQ	CFFN	Wed, Oct 18, 2006	16.23	16.27	16.23	16.27
1899	NASDAQ	CFFN	Tue, Oct 17, 2006	16.19	16.23	16.05	16.23
1898	NASDAQ	CFFN	Mon, Oct 16, 2006	16.15	16.28	16.15	16.19
1897	NASDAQ	CFFN	Fri, Oct 13, 2006	16.15	16.26	16.15	16.21
1896	NASDAQ	CFFN	Thu, Oct 12, 2006	16.23	16.23	16.17	16.21
1895	NASDAQ	CFFN	Wed, Oct 11, 2006	16.15	16.23	16.10	16.23
1894	NASDAQ	CFFN	Tue, Oct 10, 2006	15.96	16.14	15.85	16.09
1893	NASDAQ	CFFN	Mon, Oct 9, 2006	15.96	16.04	15.90	16.03
1892	NASDAQ	CFFN	Fri, Oct 6, 2006	16.01	16.02	15.90	15.99
1891	NASDAQ	CFFN	Thu, Oct 5, 2006	15.87	16.01	15.78	16.01
1890	NASDAQ	CFFN	Wed, Oct 4, 2006	15.62	15.79	15.61	15.78
1889	NASDAQ	CFFN	Tue, Oct 3, 2006	15.66	15.76	15.62	15.67
1888	NASDAQ	CFFN	Mon, Oct 2, 2006	15.78	15.78	15.70	15.78
1887	NASDAQ	CFFN	Fri, Sep 29, 2006	15.71	15.79	15.67	15.71
1886	NASDAQ	CFFN	Thu, Sep 28, 2006	15.64	15.77	15.61	15.73
1885	NASDAQ	CFFN	Wed, Sep 27, 2006	15.55	15.68	15.50	15.68
1884	NASDAQ	CFFN	Tue, Sep 26, 2006	15.53	15.63	15.49	15.52
1883	NASDAQ	CFFN	Mon, Sep 25, 2006	15.68	15.75	15.53	15.59
1882	NASDAQ	CFFN	Fri, Sep 22, 2006	15.68	15.69	15.53	15.68
1881	NASDAQ	CFFN	Thu, Sep 21, 2006	15.79	15.79	15.70	15.73
1880	NASDAQ	CFFN	Wed, Sep 20, 2006	15.51	15.81	15.51	15.76
1879	NASDAQ	CFFN	Tue, Sep 19, 2006	15.43	15.66	15.43	15.55
1878	NASDAQ	CFFN	Mon, Sep 18, 2006	15.82	15.82	15.39	15.54
1877	NASDAQ	CFFN	Fri, Sep 15, 2006	15.50	15.62	15.48	15.61
1876	NASDAQ	CFFN	Thu, Sep 14, 2006	15.43	15.54	15.43	15.52
1875	NASDAQ	CFFN	Wed, Sep 13, 2006	15.49	15.57	15.41	15.44
1874	NASDAQ	CFFN	Tue, Sep 12, 2006	15.46	15.55	15.40	15.52
1873	NASDAQ	CFFN	Mon, Sep 11, 2006	15.16	15.46	15.16	15.45
1872	NASDAQ	CFFN	Fri, Sep 8, 2006	15.16	15.32	15.14	15.14
1871	NASDAQ	CFFN	Thu, Sep 7, 2006	15.33	15.41	15.17	15.22
1870	NASDAQ	CFFN	Wed, Sep 6, 2006	15.35	15.51	15.25	15.37
1869	NASDAQ	CFFN	Tue, Sep 5, 2006	15.15	15.46	15.06	15.45
1868	NASDAQ	CFFN	Fri, Sep 1, 2006	14.96	15.19	14.96	15.10
1867	NASDAQ	CFFN	Thu, Aug 31, 2006	15.42	15.42	14.98	14.99
1866	NASDAQ	CFFN	Wed, Aug 30, 2006	14.97	15.42	14.97	15.36
1865	NASDAQ	CFFN	Tue, Aug 29, 2006	15.13	15.13	14.93	14.99
1864	NASDAQ	CFFN	Mon, Aug 28, 2006	15.02	15.06	14.98	15.02
1863	NASDAQ	CFFN	Fri, Aug 25, 2006	15.07	15.07	14.98	15.03
1862	NASDAQ	CFFN	Thu, Aug 24, 2006	14.98	15.03	14.91	14.95
1861	NASDAQ	CFFN	Wed, Aug 23, 2006	14.99	15.05	14.94	15.04
1860	NASDAQ	CFFN	Tue, Aug 22, 2006	15.02	15.09	14.99	15.03
1859	NASDAQ	CFFN	Mon, Aug 21, 2006	15.09	15.12	14.92	15.09
1858	NASDAQ	CFFN	Fri, Aug 18, 2006	15.02	15.06	14.90	15.06
1857	NASDAQ	CFFN	Thu, Aug 17, 2006	15.03	15.10	14.83	14.94
1856	NASDAQ	CFFN	Wed, Aug 16, 2006	14.87	14.99	14.79	14.98
1855	NASDAQ	CFFN	Tue, Aug 15, 2006	14.80	14.88	14.65	14.87
1854	NASDAQ	CFFN	Mon, Aug 14, 2006	14.61	14.70	14.54	14.68
1853	NASDAQ	CFFN	Fri, Aug 11, 2006	14.55	14.62	14.48	14.62
1852	NASDAQ	CFFN	Thu, Aug 10, 2006	14.52	14.63	14.44	14.59
1851	NASDAQ	CFFN	Wed, Aug 9, 2006	14.69	14.83	14.51	14.57
1850	NASDAQ	CFFN	Tue, Aug 8, 2006	15.00	15.02	14.66	14.68
1849	NASDAQ	CFFN	Mon, Aug 7, 2006	15.21	15.21	14.94	15.02
1848	NASDAQ	CFFN	Fri, Aug 4, 2006	14.88	15.40	14.88	15.09
1847	NASDAQ	CFFN	Thu, Aug 3, 2006	15.21	15.27	15.15	15.22
1846	NASDAQ	CFFN	Wed, Aug 2, 2006	15.19	15.23	15.15	15.18
1845	NASDAQ	CFFN	Tue, Aug 1, 2006	15.29	15.31	15.24	15.31
1844	NASDAQ	CFFN	Mon, Jul 31, 2006	15.28	15.35	15.28	15.35
1843	NASDAQ	CFFN	Fri, Jul 28, 2006	15.29	15.35	15.27	15.33
1842	NASDAQ	CFFN	Thu, Jul 27, 2006	15.31	15.31	15.23	15.24
1841	NASDAQ	CFFN	Wed, Jul 26, 2006	15.28	15.28	15.17	15.24
1840	NASDAQ	CFFN	Tue, Jul 25, 2006	15.21	15.24	15.15	15.24
1839	NASDAQ	CFFN	Mon, Jul 24, 2006	15.25	15.29	15.19	15.26
1838	NASDAQ	CFFN	Fri, Jul 21, 2006	15.22	15.26	15.04	15.26
1837	NASDAQ	CFFN	Thu, Jul 20, 2006	15.19	15.27	15.17	15.24
1836	NASDAQ	CFFN	Wed, Jul 19, 2006	15.09	15.24	15.05	15.24
1835	NASDAQ	CFFN	Tue, Jul 18, 2006	15.02	15.06	14.93	15.02
1834	NASDAQ	CFFN	Mon, Jul 17, 2006	14.87	15.02	14.87	15.02
1833	NASDAQ	CFFN	Fri, Jul 14, 2006	15.13	15.13	14.86	14.94
1832	NASDAQ	CFFN	Thu, Jul 13, 2006	15.14	15.21	15.13	15.18
1831	NASDAQ	CFFN	Wed, Jul 12, 2006	15.26	15.31	15.21	15.22
1830	NASDAQ	CFFN	Tue, Jul 11, 2006	15.28	15.32	15.27	15.31
1829	NASDAQ	CFFN	Mon, Jul 10, 2006	15.27	15.35	15.25	15.28
1828	NASDAQ	CFFN	Fri, Jul 7, 2006	15.39	15.39	15.26	15.31
1827	NASDAQ	CFFN	Thu, Jul 6, 2006	15.35	15.38	15.27	15.38
1826	NASDAQ	CFFN	Wed, Jul 5, 2006	15.21	15.40	15.21	15.37
1825	NASDAQ	CFFN	Mon, Jul 3, 2006	15.13	15.29	15.13	15.28
1824	NASDAQ	CFFN	Fri, Jun 30, 2006	15.24	15.28	15.10	15.15
1823	NASDAQ	CFFN	Thu, Jun 29, 2006	15.14	15.27	15.04	15.26
1822	NASDAQ	CFFN	Wed, Jun 28, 2006	15.13	15.15	15.08	15.14
1821	NASDAQ	CFFN	Tue, Jun 27, 2006	15.24	15.28	15.09	15.13
1820	NASDAQ	CFFN	Mon, Jun 26, 2006	15.09	15.25	15.09	15.24
1819	NASDAQ	CFFN	Fri, Jun 23, 2006	15.22	15.22	15.02	15.13
1818	NASDAQ	CFFN	Thu, Jun 22, 2006	15.02	15.22	14.99	15.20
1817	NASDAQ	CFFN	Wed, Jun 21, 2006	15.06	15.26	14.97	15.04
1816	NASDAQ	CFFN	Tue, Jun 20, 2006	15.04	15.24	15.00	15.00
1815	NASDAQ	CFFN	Mon, Jun 19, 2006	15.01	15.06	14.87	15.02
1814	NASDAQ	CFFN	Fri, Jun 16, 2006	14.79	15.02	14.68	15.02
1813	NASDAQ	CFFN	Thu, Jun 15, 2006	14.72	14.98	14.66	14.68
1812	NASDAQ	CFFN	Wed, Jun 14, 2006	15.12	15.12	14.73	14.73
1811	NASDAQ	CFFN	Tue, Jun 13, 2006	14.98	15.13	14.83	15.09
1810	NASDAQ	CFFN	Mon, Jun 12, 2006	14.96	15.00	14.86	14.96
1809	NASDAQ	CFFN	Fri, Jun 9, 2006	14.98	15.02	14.84	14.94
1808	NASDAQ	CFFN	Thu, Jun 8, 2006	14.63	14.99	14.63	14.95
1807	NASDAQ	CFFN	Wed, Jun 7, 2006	14.77	14.94	14.68	14.69
1806	NASDAQ	CFFN	Tue, Jun 6, 2006	14.78	14.83	14.55	14.75
1805	NASDAQ	CFFN	Mon, Jun 5, 2006	14.85	14.94	14.76	14.80
1804	NASDAQ	CFFN	Fri, Jun 2, 2006	14.63	14.94	14.52	14.91
1803	NASDAQ	CFFN	Thu, Jun 1, 2006	14.35	14.63	14.33	14.53
1802	NASDAQ	CFFN	Wed, May 31, 2006	14.37	14.39	14.19	14.39
1801	NASDAQ	CFFN	Tue, May 30, 2006	14.37	14.44	14.21	14.42
1800	NASDAQ	CFFN	Fri, May 26, 2006	14.34	14.45	14.26	14.36
1799	NASDAQ	CFFN	Thu, May 25, 2006	14.12	14.48	14.09	14.27
1798	NASDAQ	CFFN	Wed, May 24, 2006	14.04	14.14	14.04	14.11
1797	NASDAQ	CFFN	Tue, May 23, 2006	14.08	14.14	14.03	14.06
1796	NASDAQ	CFFN	Mon, May 22, 2006	14.09	14.14	14.07	14.08
1795	NASDAQ	CFFN	Fri, May 19, 2006	14.23	14.23	14.06	14.13
1794	NASDAQ	CFFN	Thu, May 18, 2006	14.34	14.35	14.11	14.11
1793	NASDAQ	CFFN	Wed, May 17, 2006	14.39	14.39	14.18	14.24
1792	NASDAQ	CFFN	Tue, May 16, 2006	14.31	14.41	14.23	14.37
1791	NASDAQ	CFFN	Mon, May 15, 2006	14.27	14.41	14.14	14.35
1790	NASDAQ	CFFN	Fri, May 12, 2006	14.38	14.55	14.24	14.31
1789	NASDAQ	CFFN	Thu, May 11, 2006	14.41	14.55	14.38	14.44
1788	NASDAQ	CFFN	Wed, May 10, 2006	14.62	14.62	14.37	14.45
1787	NASDAQ	CFFN	Tue, May 9, 2006	14.82	14.94	14.61	14.61
1786	NASDAQ	CFFN	Mon, May 8, 2006	14.74	14.91	14.64	14.85
1785	NASDAQ	CFFN	Fri, May 5, 2006	14.69	14.88	14.65	14.83
1784	NASDAQ	CFFN	Thu, May 4, 2006	14.72	14.83	14.68	14.76
1783	NASDAQ	CFFN	Wed, May 3, 2006	14.89	14.92	14.65	14.78
1782	NASDAQ	CFFN	Tue, May 2, 2006	14.80	15.03	14.72	15.02
1781	NASDAQ	CFFN	Mon, May 1, 2006	14.86	14.92	14.71	14.76
1780	NASDAQ	CFFN	Fri, Apr 28, 2006	14.58	14.89	14.58	14.89
1779	NASDAQ	CFFN	Thu, Apr 27, 2006	14.75	14.83	14.56	14.57
1778	NASDAQ	CFFN	Wed, Apr 26, 2006	14.60	14.80	14.60	14.71
1777	NASDAQ	CFFN	Tue, Apr 25, 2006	14.69	14.69	14.49	14.54
1776	NASDAQ	CFFN	Mon, Apr 24, 2006	14.56	14.69	14.46	14.69
1775	NASDAQ	CFFN	Fri, Apr 21, 2006	14.45	14.55	14.37	14.54
1774	NASDAQ	CFFN	Thu, Apr 20, 2006	14.40	14.42	14.29	14.33
1773	NASDAQ	CFFN	Wed, Apr 19, 2006	14.27	14.42	14.24	14.40
1772	NASDAQ	CFFN	Tue, Apr 18, 2006	14.11	14.32	14.07	14.27
1771	NASDAQ	CFFN	Mon, Apr 17, 2006	14.04	14.18	14.04	14.14
1770	NASDAQ	CFFN	Thu, Apr 13, 2006	14.09	14.14	14.04	14.04
1769	NASDAQ	CFFN	Wed, Apr 12, 2006	14.11	14.17	14.07	14.08
1768	NASDAQ	CFFN	Tue, Apr 11, 2006	14.18	14.18	14.07	14.11
1767	NASDAQ	CFFN	Mon, Apr 10, 2006	14.14	14.20	14.06	14.16
1766	NASDAQ	CFFN	Fri, Apr 7, 2006	14.43	14.43	14.12	14.12
1765	NASDAQ	CFFN	Thu, Apr 6, 2006	14.40	14.40	14.30	14.40
1764	NASDAQ	CFFN	Wed, Apr 5, 2006	14.27	14.40	14.27	14.37
1763	NASDAQ	CFFN	Tue, Apr 4, 2006	14.23	14.47	14.18	14.31
1762	NASDAQ	CFFN	Mon, Apr 3, 2006	14.24	14.33	14.10	14.27
1761	NASDAQ	CFFN	Fri, Mar 31, 2006	14.24	14.35	14.18	14.27
1760	NASDAQ	CFFN	Thu, Mar 30, 2006	14.33	14.35	14.14	14.26
1759	NASDAQ	CFFN	Wed, Mar 29, 2006	14.44	14.47	14.32	14.37
1758	NASDAQ	CFFN	Tue, Mar 28, 2006	14.48	14.52	14.45	14.45
1757	NASDAQ	CFFN	Mon, Mar 27, 2006	14.40	14.49	14.32	14.47
1756	NASDAQ	CFFN	Fri, Mar 24, 2006	14.48	14.56	14.45	14.47
1755	NASDAQ	CFFN	Thu, Mar 23, 2006	14.64	14.64	14.49	14.49
1754	NASDAQ	CFFN	Wed, Mar 22, 2006	14.40	14.66	14.33	14.56
1753	NASDAQ	CFFN	Tue, Mar 21, 2006	14.64	14.64	14.40	14.45
1752	NASDAQ	CFFN	Mon, Mar 20, 2006	14.49	14.65	14.41	14.65
1751	NASDAQ	CFFN	Fri, Mar 17, 2006	14.64	14.65	14.41	14.49
1750	NASDAQ	CFFN	Thu, Mar 16, 2006	14.67	14.69	14.53	14.53
1749	NASDAQ	CFFN	Wed, Mar 15, 2006	14.47	14.68	14.47	14.56
1748	NASDAQ	CFFN	Tue, Mar 14, 2006	14.30	14.66	14.07	14.60
1747	NASDAQ	CFFN	Mon, Mar 13, 2006	14.16	14.36	14.16	14.33
1746	NASDAQ	CFFN	Fri, Mar 10, 2006	14.21	14.27	14.05	14.19
1745	NASDAQ	CFFN	Thu, Mar 9, 2006	14.13	14.27	14.12	14.24
1744	NASDAQ	CFFN	Wed, Mar 8, 2006	14.22	14.22	14.04	14.14
1743	NASDAQ	CFFN	Tue, Mar 7, 2006	14.22	14.27	14.02	14.20
1742	NASDAQ	CFFN	Mon, Mar 6, 2006	14.27	14.30	14.19	14.22
1741	NASDAQ	CFFN	Fri, Mar 3, 2006	14.26	14.50	14.21	14.27
1740	NASDAQ	CFFN	Thu, Mar 2, 2006	14.45	14.54	14.27	14.27
1739	NASDAQ	CFFN	Wed, Mar 1, 2006	14.56	14.57	14.42	14.49
1738	NASDAQ	CFFN	Tue, Feb 28, 2006	14.45	14.56	14.40	14.56
1737	NASDAQ	CFFN	Mon, Feb 27, 2006	14.39	14.52	14.39	14.48
1736	NASDAQ	CFFN	Fri, Feb 24, 2006	14.39	14.58	14.39	14.46
1735	NASDAQ	CFFN	Thu, Feb 23, 2006	14.38	14.54	14.30	14.46
1734	NASDAQ	CFFN	Wed, Feb 22, 2006	14.47	14.56	14.43	14.47
1733	NASDAQ	CFFN	Tue, Feb 21, 2006	14.57	14.57	14.41	14.52
1732	NASDAQ	CFFN	Fri, Feb 17, 2006	14.58	14.58	14.40	14.48
1731	NASDAQ	CFFN	Thu, Feb 16, 2006	14.40	14.58	14.33	14.53
1730	NASDAQ	CFFN	Wed, Feb 15, 2006	14.16	14.34	14.12	14.31
1729	NASDAQ	CFFN	Tue, Feb 14, 2006	14.19	14.19	14.07	14.16
1728	NASDAQ	CFFN	Mon, Feb 13, 2006	14.06	14.22	14.06	14.13
1727	NASDAQ	CFFN	Fri, Feb 10, 2006	14.12	14.15	14.11	14.14
1726	NASDAQ	CFFN	Thu, Feb 9, 2006	14.06	14.21	14.05	14.18
1725	NASDAQ	CFFN	Wed, Feb 8, 2006	14.22	14.22	14.06	14.11
1724	NASDAQ	CFFN	Tue, Feb 7, 2006	14.14	14.38	14.02	14.13
1723	NASDAQ	CFFN	Mon, Feb 6, 2006	14.14	14.14	13.92	13.97
1722	NASDAQ	CFFN	Fri, Feb 3, 2006	14.12	14.14	13.99	14.10
1721	NASDAQ	CFFN	Thu, Feb 2, 2006	14.05	14.13	13.96	14.05
1720	NASDAQ	CFFN	Wed, Feb 1, 2006	14.06	14.13	13.90	14.00
1719	NASDAQ	CFFN	Tue, Jan 31, 2006	14.23	14.29	14.14	14.18
1718	NASDAQ	CFFN	Mon, Jan 30, 2006	14.22	14.28	14.09	14.14
1717	NASDAQ	CFFN	Fri, Jan 27, 2006	14.31	14.33	14.22	14.22
1716	NASDAQ	CFFN	Thu, Jan 26, 2006	14.43	14.43	14.27	14.27
1715	NASDAQ	CFFN	Wed, Jan 25, 2006	14.31	14.43	14.29	14.37
1714	NASDAQ	CFFN	Tue, Jan 24, 2006	14.40	14.40	14.33	14.35
1713	NASDAQ	CFFN	Mon, Jan 23, 2006	14.52	14.54	14.31	14.37
1712	NASDAQ	CFFN	Fri, Jan 20, 2006	14.72	14.86	14.48	14.52
1711	NASDAQ	CFFN	Thu, Jan 19, 2006	14.77	14.82	14.71	14.73
1710	NASDAQ	CFFN	Wed, Jan 18, 2006	14.71	14.80	14.60	14.77
1709	NASDAQ	CFFN	Tue, Jan 17, 2006	14.80	14.88	14.73	14.73
1708	NASDAQ	CFFN	Fri, Jan 13, 2006	14.79	14.87	14.75	14.85
1707	NASDAQ	CFFN	Thu, Jan 12, 2006	14.87	14.90	14.69	14.82
1706	NASDAQ	CFFN	Wed, Jan 11, 2006	14.80	15.02	14.78	14.86
1705	NASDAQ	CFFN	Tue, Jan 10, 2006	14.68	14.82	14.61	14.82
1704	NASDAQ	CFFN	Mon, Jan 9, 2006	14.61	14.84	14.58	14.64
1703	NASDAQ	CFFN	Fri, Jan 6, 2006	14.64	14.71	14.60	14.71
1702	NASDAQ	CFFN	Thu, Jan 5, 2006	14.70	14.73	14.58	14.65
1701	NASDAQ	CFFN	Wed, Jan 4, 2006	14.46	14.73	14.46	14.68
1700	NASDAQ	CFFN	Tue, Jan 3, 2006	14.50	14.65	14.47	14.55
1699	NASDAQ	CFFN	Fri, Dec 30, 2005	14.62	14.68	14.49	14.55
1698	NASDAQ	CFFN	Thu, Dec 29, 2005	14.64	14.77	14.48	14.51
1697	NASDAQ	CFFN	Wed, Dec 28, 2005	14.69	14.69	14.51	14.51
1696	NASDAQ	CFFN	Tue, Dec 27, 2005	14.75	14.77	14.58	14.59
1695	NASDAQ	CFFN	Fri, Dec 23, 2005	14.73	14.77	14.62	14.71
1694	NASDAQ	CFFN	Thu, Dec 22, 2005	14.80	14.84	14.62	14.75
1693	NASDAQ	CFFN	Wed, Dec 21, 2005	14.78	14.87	14.64	14.80
1692	NASDAQ	CFFN	Tue, Dec 20, 2005	14.92	14.99	14.77	14.86
1691	NASDAQ	CFFN	Mon, Dec 19, 2005	14.80	14.99	14.79	14.90
1690	NASDAQ	CFFN	Fri, Dec 16, 2005	14.95	14.97	14.80	14.88
1689	NASDAQ	CFFN	Thu, Dec 15, 2005	14.89	14.94	14.79	14.89
1688	NASDAQ	CFFN	Wed, Dec 14, 2005	14.79	14.95	14.79	14.94
1687	NASDAQ	CFFN	Tue, Dec 13, 2005	14.87	14.87	14.78	14.86
1686	NASDAQ	CFFN	Mon, Dec 12, 2005	14.90	14.90	14.80	14.81
1685	NASDAQ	CFFN	Fri, Dec 9, 2005	14.68	14.87	14.67	14.80
1684	NASDAQ	CFFN	Thu, Dec 8, 2005	14.73	14.87	14.69	14.71
1683	NASDAQ	CFFN	Wed, Dec 7, 2005	14.84	14.89	14.75	14.81
1682	NASDAQ	CFFN	Tue, Dec 6, 2005	14.78	14.94	14.72	14.80
1681	NASDAQ	CFFN	Mon, Dec 5, 2005	14.80	14.93	14.75	14.78
1680	NASDAQ	CFFN	Fri, Dec 2, 2005	14.91	14.99	14.75	14.83
1679	NASDAQ	CFFN	Thu, Dec 1, 2005	15.06	15.11	14.73	14.82
1678	NASDAQ	CFFN	Wed, Nov 30, 2005	14.83	15.24	14.83	15.08
1677	NASDAQ	CFFN	Tue, Nov 29, 2005	14.95	14.97	14.75	14.97
1676	NASDAQ	CFFN	Mon, Nov 28, 2005	14.74	14.90	14.71	14.89
1675	NASDAQ	CFFN	Fri, Nov 25, 2005	14.93	14.93	14.74	14.78
1674	NASDAQ	CFFN	Wed, Nov 23, 2005	14.64	14.88	14.49	14.85
1673	NASDAQ	CFFN	Tue, Nov 22, 2005	14.70	14.71	14.62	14.70
1672	NASDAQ	CFFN	Mon, Nov 21, 2005	14.66	14.76	14.64	14.73
1671	NASDAQ	CFFN	Fri, Nov 18, 2005	14.84	14.92	14.67	14.70
1670	NASDAQ	CFFN	Thu, Nov 17, 2005	14.92	14.92	14.64	14.76
1669	NASDAQ	CFFN	Wed, Nov 16, 2005	14.95	15.00	14.64	14.87
1668	NASDAQ	CFFN	Tue, Nov 15, 2005	15.18	15.18	14.94	14.98
1667	NASDAQ	CFFN	Mon, Nov 14, 2005	15.27	15.27	15.05	15.14
1666	NASDAQ	CFFN	Fri, Nov 11, 2005	15.26	15.28	15.17	15.17
1665	NASDAQ	CFFN	Thu, Nov 10, 2005	15.24	15.29	15.17	15.24
1664	NASDAQ	CFFN	Wed, Nov 9, 2005	15.28	15.35	15.19	15.21
1663	NASDAQ	CFFN	Tue, Nov 8, 2005	15.16	15.28	15.13	15.24
1662	NASDAQ	CFFN	Mon, Nov 7, 2005	15.24	15.26	15.14	15.24
1661	NASDAQ	CFFN	Fri, Nov 4, 2005	15.35	15.35	15.05	15.23
1660	NASDAQ	CFFN	Thu, Nov 3, 2005	15.27	15.28	15.15	15.15
1659	NASDAQ	CFFN	Wed, Nov 2, 2005	15.35	15.35	15.20	15.21
1658	NASDAQ	CFFN	Tue, Nov 1, 2005	15.42	15.42	15.38	15.40
1657	NASDAQ	CFFN	Mon, Oct 31, 2005	15.43	15.46	15.36	15.41
1656	NASDAQ	CFFN	Fri, Oct 28, 2005	15.28	15.44	15.28	15.37
1655	NASDAQ	CFFN	Thu, Oct 27, 2005	15.28	15.36	15.14	15.32
1654	NASDAQ	CFFN	Wed, Oct 26, 2005	15.14	15.36	15.14	15.28
1653	NASDAQ	CFFN	Tue, Oct 25, 2005	15.35	15.35	15.16	15.18
1652	NASDAQ	CFFN	Mon, Oct 24, 2005	15.05	15.44	14.98	15.29
1651	NASDAQ	CFFN	Fri, Oct 21, 2005	15.18	15.20	15.06	15.09
1650	NASDAQ	CFFN	Thu, Oct 20, 2005	15.13	15.20	15.09	15.12
1649	NASDAQ	CFFN	Wed, Oct 19, 2005	15.03	15.05	14.86	14.99
1648	NASDAQ	CFFN	Tue, Oct 18, 2005	15.02	15.11	14.94	15.02
1647	NASDAQ	CFFN	Mon, Oct 17, 2005	15.11	15.11	14.92	14.92
1646	NASDAQ	CFFN	Fri, Oct 14, 2005	14.89	15.05	14.89	15.00
1645	NASDAQ	CFFN	Thu, Oct 13, 2005	15.02	15.02	14.88	14.98
1644	NASDAQ	CFFN	Wed, Oct 12, 2005	14.94	15.10	14.94	15.02
1643	NASDAQ	CFFN	Tue, Oct 11, 2005	15.02	15.11	15.02	15.04
1642	NASDAQ	CFFN	Mon, Oct 10, 2005	15.02	15.11	15.02	15.02
1641	NASDAQ	CFFN	Fri, Oct 7, 2005	15.25	15.25	15.02	15.11
1640	NASDAQ	CFFN	Thu, Oct 6, 2005	15.03	15.27	15.02	15.21
1639	NASDAQ	CFFN	Wed, Oct 5, 2005	15.05	15.28	15.03	15.13
1638	NASDAQ	CFFN	Tue, Oct 4, 2005	15.15	15.30	15.15	15.27
1637	NASDAQ	CFFN	Mon, Oct 3, 2005	15.25	15.30	15.18	15.26
1636	NASDAQ	CFFN	Fri, Sep 30, 2005	15.07	15.26	15.07	15.12
1635	NASDAQ	CFFN	Thu, Sep 29, 2005	15.24	15.24	14.91	15.02
1634	NASDAQ	CFFN	Wed, Sep 28, 2005	15.02	15.17	15.02	15.12
1633	NASDAQ	CFFN	Tue, Sep 27, 2005	15.03	15.12	15.02	15.09
1632	NASDAQ	CFFN	Mon, Sep 26, 2005	15.09	15.17	15.02	15.08
1631	NASDAQ	CFFN	Fri, Sep 23, 2005	14.98	15.11	14.91	15.01
1630	NASDAQ	CFFN	Thu, Sep 22, 2005	15.26	15.28	15.02	15.02
1629	NASDAQ	CFFN	Wed, Sep 21, 2005	15.18	15.18	15.09	15.13
1628	NASDAQ	CFFN	Tue, Sep 20, 2005	15.09	15.19	15.06	15.14
1627	NASDAQ	CFFN	Mon, Sep 19, 2005	15.30	15.31	15.10	15.10
1626	NASDAQ	CFFN	Fri, Sep 16, 2005	15.28	15.29	15.10	15.11
1625	NASDAQ	CFFN	Thu, Sep 15, 2005	15.11	15.30	15.10	15.13
1624	NASDAQ	CFFN	Wed, Sep 14, 2005	15.31	15.31	15.02	15.11
1623	NASDAQ	CFFN	Tue, Sep 13, 2005	15.30	15.30	15.13	15.21
1622	NASDAQ	CFFN	Mon, Sep 12, 2005	15.24	15.31	15.13	15.24
1621	NASDAQ	CFFN	Fri, Sep 9, 2005	15.14	15.17	15.05	15.17
1620	NASDAQ	CFFN	Thu, Sep 8, 2005	15.32	15.32	15.12	15.17
1619	NASDAQ	CFFN	Wed, Sep 7, 2005	15.21	15.34	15.17	15.32
1618	NASDAQ	CFFN	Tue, Sep 6, 2005	15.10	15.25	14.95	15.13
1617	NASDAQ	CFFN	Fri, Sep 2, 2005	15.24	15.35	15.14	15.23
1616	NASDAQ	CFFN	Thu, Sep 1, 2005	14.84	15.17	14.84	15.16
1615	NASDAQ	CFFN	Wed, Aug 31, 2005	15.03	15.03	14.86	14.91
1614	NASDAQ	CFFN	Tue, Aug 30, 2005	14.97	14.97	14.84	14.85
1613	NASDAQ	CFFN	Mon, Aug 29, 2005	15.24	15.24	14.96	15.07
1612	NASDAQ	CFFN	Fri, Aug 26, 2005	15.25	15.36	15.04	15.25
1611	NASDAQ	CFFN	Thu, Aug 25, 2005	15.29	15.31	15.05	15.10
1610	NASDAQ	CFFN	Wed, Aug 24, 2005	15.06	15.29	14.92	15.17
1609	NASDAQ	CFFN	Tue, Aug 23, 2005	15.06	15.21	14.91	14.98
1608	NASDAQ	CFFN	Mon, Aug 22, 2005	15.16	15.28	15.06	15.13
1607	NASDAQ	CFFN	Fri, Aug 19, 2005	15.22	15.22	14.91	15.01
1606	NASDAQ	CFFN	Thu, Aug 18, 2005	15.14	15.21	15.02	15.19
1605	NASDAQ	CFFN	Wed, Aug 17, 2005	15.02	15.22	15.00	15.03
1604	NASDAQ	CFFN	Tue, Aug 16, 2005	15.16	15.22	15.00	15.17
1603	NASDAQ	CFFN	Mon, Aug 15, 2005	15.22	15.22	15.05	15.12
1602	NASDAQ	CFFN	Fri, Aug 12, 2005	15.02	15.18	14.91	15.03
1601	NASDAQ	CFFN	Thu, Aug 11, 2005	15.02	15.13	15.02	15.11
1600	NASDAQ	CFFN	Wed, Aug 10, 2005	15.12	15.34	15.02	15.11
1599	NASDAQ	CFFN	Tue, Aug 9, 2005	14.80	15.11	14.80	15.03
1598	NASDAQ	CFFN	Mon, Aug 8, 2005	15.59	15.59	14.75	14.83
1597	NASDAQ	CFFN	Fri, Aug 5, 2005	15.82	15.82	15.59	15.62
1596	NASDAQ	CFFN	Thu, Aug 4, 2005	15.90	15.90	15.69	15.79
1595	NASDAQ	CFFN	Wed, Aug 3, 2005	15.52	16.12	15.52	15.93
1594	NASDAQ	CFFN	Tue, Aug 2, 2005	16.01	16.23	16.01	16.12
1593	NASDAQ	CFFN	Mon, Aug 1, 2005	15.90	16.12	15.88	16.08
1592	NASDAQ	CFFN	Fri, Jul 29, 2005	16.12	16.12	15.90	15.90
1591	NASDAQ	CFFN	Thu, Jul 28, 2005	16.08	16.08	15.95	15.95
1590	NASDAQ	CFFN	Wed, Jul 27, 2005	15.90	16.25	15.90	16.01
1589	NASDAQ	CFFN	Tue, Jul 26, 2005	15.90	15.90	15.81	15.88
1588	NASDAQ	CFFN	Mon, Jul 25, 2005	15.68	15.90	15.68	15.88
1587	NASDAQ	CFFN	Fri, Jul 22, 2005	15.68	15.84	15.61	15.84
1586	NASDAQ	CFFN	Thu, Jul 21, 2005	15.69	15.90	15.69	15.72
1585	NASDAQ	CFFN	Wed, Jul 20, 2005	15.55	15.88	15.51	15.70
1584	NASDAQ	CFFN	Tue, Jul 19, 2005	15.54	15.88	15.46	15.48
1583	NASDAQ	CFFN	Mon, Jul 18, 2005	15.51	15.61	15.51	15.57
1582	NASDAQ	CFFN	Fri, Jul 15, 2005	15.62	15.68	15.51	15.64
1581	NASDAQ	CFFN	Thu, Jul 14, 2005	15.53	15.79	15.48	15.48
1580	NASDAQ	CFFN	Wed, Jul 13, 2005	15.53	15.69	15.53	15.65
1579	NASDAQ	CFFN	Tue, Jul 12, 2005	15.54	15.57	15.37	15.49
1578	NASDAQ	CFFN	Mon, Jul 11, 2005	15.46	15.62	15.41	15.43
1577	NASDAQ	CFFN	Fri, Jul 8, 2005	15.32	15.46	15.32	15.43
1576	NASDAQ	CFFN	Thu, Jul 7, 2005	15.10	15.46	15.10	15.36
1575	NASDAQ	CFFN	Wed, Jul 6, 2005	15.11	15.44	15.11	15.16
1574	NASDAQ	CFFN	Tue, Jul 5, 2005	15.17	15.24	15.14	15.23
1573	NASDAQ	CFFN	Fri, Jul 1, 2005	15.15	15.25	15.04	15.17
1572	NASDAQ	CFFN	Thu, Jun 30, 2005	15.06	15.30	15.06	15.23
1571	NASDAQ	CFFN	Wed, Jun 29, 2005	14.88	15.26	14.88	15.05
1570	NASDAQ	CFFN	Tue, Jun 28, 2005	15.02	15.23	14.88	14.88
1569	NASDAQ	CFFN	Mon, Jun 27, 2005	14.88	14.98	14.79	14.98
1568	NASDAQ	CFFN	Fri, Jun 24, 2005	15.00	15.00	14.76	14.76
1567	NASDAQ	CFFN	Thu, Jun 23, 2005	14.91	14.98	14.74	14.93
1566	NASDAQ	CFFN	Wed, Jun 22, 2005	14.94	14.94	14.80	14.87
1565	NASDAQ	CFFN	Tue, Jun 21, 2005	14.98	15.01	14.80	14.92
1564	NASDAQ	CFFN	Mon, Jun 20, 2005	14.75	14.93	14.75	14.86
1563	NASDAQ	CFFN	Fri, Jun 17, 2005	14.96	14.96	14.79	14.81
1562	NASDAQ	CFFN	Thu, Jun 16, 2005	14.86	14.92	14.74	14.89
1561	NASDAQ	CFFN	Wed, Jun 15, 2005	14.81	14.82	14.73	14.77
1560	NASDAQ	CFFN	Tue, Jun 14, 2005	14.76	14.79	14.72	14.77
1559	NASDAQ	CFFN	Mon, Jun 13, 2005	14.89	14.91	14.45	14.73
1558	NASDAQ	CFFN	Fri, Jun 10, 2005	14.66	14.90	14.61	14.86
1557	NASDAQ	CFFN	Thu, Jun 9, 2005	14.80	14.93	14.80	14.80
1556	NASDAQ	CFFN	Wed, Jun 8, 2005	14.77	14.91	14.66	14.89
1555	NASDAQ	CFFN	Tue, Jun 7, 2005	15.00	15.13	14.89	14.89
1554	NASDAQ	CFFN	Mon, Jun 6, 2005	14.91	15.05	14.91	15.02
1553	NASDAQ	CFFN	Fri, Jun 3, 2005	14.91	15.02	14.91	14.96
1552	NASDAQ	CFFN	Thu, Jun 2, 2005	14.93	14.97	14.86	14.90
1551	NASDAQ	CFFN	Wed, Jun 1, 2005	14.74	14.94	14.69	14.93
1550	NASDAQ	CFFN	Tue, May 31, 2005	14.80	14.85	14.47	14.63
1549	NASDAQ	CFFN	Fri, May 27, 2005	14.62	14.84	14.62	14.64
1548	NASDAQ	CFFN	Thu, May 26, 2005	14.87	15.02	14.61	14.65
1547	NASDAQ	CFFN	Wed, May 25, 2005	14.95	14.95	14.85	14.90
1546	NASDAQ	CFFN	Tue, May 24, 2005	15.17	15.20	14.95	14.95
1545	NASDAQ	CFFN	Mon, May 23, 2005	15.02	15.17	15.02	15.03
1544	NASDAQ	CFFN	Fri, May 20, 2005	15.02	15.10	14.88	15.01
1543	NASDAQ	CFFN	Thu, May 19, 2005	15.16	15.16	14.90	14.96
1542	NASDAQ	CFFN	Wed, May 18, 2005	14.93	15.07	14.93	15.04
1541	NASDAQ	CFFN	Tue, May 17, 2005	15.02	15.04	14.89	15.00
1540	NASDAQ	CFFN	Mon, May 16, 2005	14.80	15.14	14.80	14.88
1539	NASDAQ	CFFN	Fri, May 13, 2005	14.67	14.87	14.64	14.80
1538	NASDAQ	CFFN	Thu, May 12, 2005	15.02	15.12	14.67	14.70
1537	NASDAQ	CFFN	Wed, May 11, 2005	14.98	15.03	14.82	14.95
1536	NASDAQ	CFFN	Tue, May 10, 2005	15.00	15.03	14.83	14.86
1535	NASDAQ	CFFN	Mon, May 9, 2005	15.06	15.07	14.72	15.04
1534	NASDAQ	CFFN	Fri, May 6, 2005	15.22	15.30	15.06	15.07
1533	NASDAQ	CFFN	Thu, May 5, 2005	15.09	15.31	15.09	15.19
1532	NASDAQ	CFFN	Wed, May 4, 2005	14.94	15.09	14.79	15.09
1531	NASDAQ	CFFN	Tue, May 3, 2005	14.98	15.04	14.94	15.02
1530	NASDAQ	CFFN	Mon, May 2, 2005	15.02	15.03	14.91	15.02
1529	NASDAQ	CFFN	Fri, Apr 29, 2005	15.02	15.02	14.90	15.00
1528	NASDAQ	CFFN	Thu, Apr 28, 2005	14.96	15.01	14.80	15.01
1527	NASDAQ	CFFN	Wed, Apr 27, 2005	15.09	15.09	14.83	14.91
1526	NASDAQ	CFFN	Tue, Apr 26, 2005	15.01	15.09	15.01	15.02
1525	NASDAQ	CFFN	Mon, Apr 25, 2005	15.01	15.11	14.87	15.02
1524	NASDAQ	CFFN	Fri, Apr 22, 2005	14.94	14.94	14.80	14.84
1523	NASDAQ	CFFN	Thu, Apr 21, 2005	15.17	15.27	14.85	14.87
1522	NASDAQ	CFFN	Wed, Apr 20, 2005	14.98	15.18	14.98	15.03
1521	NASDAQ	CFFN	Tue, Apr 19, 2005	14.87	15.04	14.87	14.99
1520	NASDAQ	CFFN	Mon, Apr 18, 2005	15.07	15.07	14.81	14.85
1519	NASDAQ	CFFN	Fri, Apr 15, 2005	15.41	15.41	14.96	14.97
1518	NASDAQ	CFFN	Thu, Apr 14, 2005	15.20	15.39	14.98	15.27
1517	NASDAQ	CFFN	Wed, Apr 13, 2005	15.51	15.51	15.13	15.24
1516	NASDAQ	CFFN	Tue, Apr 12, 2005	15.33	15.43	15.27	15.39
1515	NASDAQ	CFFN	Mon, Apr 11, 2005	15.60	15.66	15.40	15.40
1514	NASDAQ	CFFN	Fri, Apr 8, 2005	15.55	15.58	15.47	15.49
1513	NASDAQ	CFFN	Thu, Apr 7, 2005	15.55	15.55	15.40	15.53
1512	NASDAQ	CFFN	Wed, Apr 6, 2005	15.50	15.50	15.36	15.46
1511	NASDAQ	CFFN	Tue, Apr 5, 2005	15.33	15.55	15.33	15.37
1510	NASDAQ	CFFN	Mon, Apr 4, 2005	15.53	15.53	15.20	15.43
1509	NASDAQ	CFFN	Fri, Apr 1, 2005	15.44	15.47	15.28	15.47
1508	NASDAQ	CFFN	Thu, Mar 31, 2005	15.46	15.50	15.28	15.30
1507	NASDAQ	CFFN	Wed, Mar 30, 2005	15.38	15.53	15.34	15.44
1506	NASDAQ	CFFN	Tue, Mar 29, 2005	15.66	15.66	15.39	15.40
1505	NASDAQ	CFFN	Mon, Mar 28, 2005	15.72	15.78	15.55	15.57
1504	NASDAQ	CFFN	Thu, Mar 24, 2005	15.77	15.77	15.60	15.60
1503	NASDAQ	CFFN	Wed, Mar 23, 2005	15.91	15.98	15.77	15.77
1502	NASDAQ	CFFN	Tue, Mar 22, 2005	16.08	16.08	15.90	15.91
1501	NASDAQ	CFFN	Mon, Mar 21, 2005	16.25	16.26	15.95	16.03
1500	NASDAQ	CFFN	Fri, Mar 18, 2005	16.22	16.23	16.05	16.14
1499	NASDAQ	CFFN	Thu, Mar 17, 2005	16.21	16.21	16.08	16.19
1498	NASDAQ	CFFN	Wed, Mar 16, 2005	16.12	16.14	16.04	16.11
1497	NASDAQ	CFFN	Tue, Mar 15, 2005	16.25	16.30	16.10	16.14
1496	NASDAQ	CFFN	Mon, Mar 14, 2005	16.16	16.30	16.06	16.21
1495	NASDAQ	CFFN	Fri, Mar 11, 2005	16.21	16.27	16.06	16.07
1494	NASDAQ	CFFN	Thu, Mar 10, 2005	16.02	16.30	16.02	16.23
1493	NASDAQ	CFFN	Wed, Mar 9, 2005	16.37	16.37	16.02	16.22
1492	NASDAQ	CFFN	Tue, Mar 8, 2005	16.31	16.34	16.27	16.34
1491	NASDAQ	CFFN	Mon, Mar 7, 2005	16.38	16.38	16.19	16.32
1490	NASDAQ	CFFN	Fri, Mar 4, 2005	16.21	16.48	16.11	16.42
1489	NASDAQ	CFFN	Thu, Mar 3, 2005	16.21	16.21	15.93	16.08
1488	NASDAQ	CFFN	Wed, Mar 2, 2005	16.21	16.21	16.04	16.19
1487	NASDAQ	CFFN	Tue, Mar 1, 2005	16.23	16.23	15.93	16.19
1486	NASDAQ	CFFN	Mon, Feb 28, 2005	16.11	16.21	16.01	16.11
1485	NASDAQ	CFFN	Fri, Feb 25, 2005	15.95	16.08	15.95	16.08
1484	NASDAQ	CFFN	Thu, Feb 24, 2005	16.12	16.12	15.97	16.12
1483	NASDAQ	CFFN	Wed, Feb 23, 2005	16.06	16.12	16.00	16.04
1482	NASDAQ	CFFN	Tue, Feb 22, 2005	16.26	16.26	16.01	16.03
1481	NASDAQ	CFFN	Fri, Feb 18, 2005	16.30	16.30	16.09	16.14
1480	NASDAQ	CFFN	Thu, Feb 17, 2005	16.16	16.26	16.04	16.24
1479	NASDAQ	CFFN	Wed, Feb 16, 2005	16.23	16.29	16.04	16.15
1478	NASDAQ	CFFN	Tue, Feb 15, 2005	16.32	16.32	16.17	16.23
1477	NASDAQ	CFFN	Mon, Feb 14, 2005	16.15	16.23	16.08	16.19
1476	NASDAQ	CFFN	Fri, Feb 11, 2005	16.06	16.14	15.93	16.12
1475	NASDAQ	CFFN	Thu, Feb 10, 2005	16.25	16.27	15.96	16.08
1474	NASDAQ	CFFN	Wed, Feb 9, 2005	16.12	16.30	16.09	16.12
1473	NASDAQ	CFFN	Tue, Feb 8, 2005	15.94	16.34	15.94	16.23
1472	NASDAQ	CFFN	Mon, Feb 7, 2005	15.64	15.90	15.64	15.90
1471	NASDAQ	CFFN	Fri, Feb 4, 2005	15.50	15.90	15.47	15.64
1470	NASDAQ	CFFN	Thu, Feb 3, 2005	15.57	15.57	15.38	15.51
1469	NASDAQ	CFFN	Wed, Feb 2, 2005	16.01	16.01	15.49	15.52
1468	NASDAQ	CFFN	Tue, Feb 1, 2005	15.98	16.01	15.89	15.95
1467	NASDAQ	CFFN	Mon, Jan 31, 2005	15.90	15.98	15.74	15.90
1466	NASDAQ	CFFN	Fri, Jan 28, 2005	15.72	15.90	15.72	15.90
1465	NASDAQ	CFFN	Thu, Jan 27, 2005	15.84	15.84	15.59	15.82
1464	NASDAQ	CFFN	Wed, Jan 26, 2005	15.67	15.84	15.67	15.67
1463	NASDAQ	CFFN	Tue, Jan 25, 2005	15.13	15.68	15.13	15.65
1462	NASDAQ	CFFN	Mon, Jan 24, 2005	15.14	15.36	15.11	15.12
1461	NASDAQ	CFFN	Fri, Jan 21, 2005	15.07	15.39	15.07	15.18
1460	NASDAQ	CFFN	Thu, Jan 20, 2005	15.20	15.22	15.12	15.18
1459	NASDAQ	CFFN	Wed, Jan 19, 2005	15.24	15.31	15.15	15.15
1458	NASDAQ	CFFN	Tue, Jan 18, 2005	15.00	15.21	14.93	15.21
1457	NASDAQ	CFFN	Fri, Jan 14, 2005	15.25	15.26	15.00	15.00
1456	NASDAQ	CFFN	Thu, Jan 13, 2005	15.02	15.26	14.99	15.14
1455	NASDAQ	CFFN	Wed, Jan 12, 2005	15.15	15.19	14.87	14.99
1454	NASDAQ	CFFN	Tue, Jan 11, 2005	15.24	15.34	15.13	15.24
1453	NASDAQ	CFFN	Mon, Jan 10, 2005	15.24	15.37	15.24	15.24
1452	NASDAQ	CFFN	Fri, Jan 7, 2005	15.34	15.37	15.25	15.25
1451	NASDAQ	CFFN	Thu, Jan 6, 2005	15.38	15.46	15.31	15.34
1450	NASDAQ	CFFN	Wed, Jan 5, 2005	15.60	15.60	15.45	15.46
1449	NASDAQ	CFFN	Tue, Jan 4, 2005	15.70	15.73	15.51	15.51
1448	NASDAQ	CFFN	Mon, Jan 3, 2005	15.84	15.87	15.70	15.73
1447	NASDAQ	CFFN	Fri, Dec 31, 2004	15.93	15.97	15.90	15.90
1446	NASDAQ	CFFN	Thu, Dec 30, 2004	15.75	15.95	15.75	15.93
1445	NASDAQ	CFFN	Wed, Dec 29, 2004	15.78	15.86	15.70	15.86
1444	NASDAQ	CFFN	Tue, Dec 28, 2004	15.87	15.90	15.70	15.86
1443	NASDAQ	CFFN	Mon, Dec 27, 2004	15.76	15.88	15.70	15.77
1442	NASDAQ	CFFN	Thu, Dec 23, 2004	15.65	15.89	15.65	15.80
1441	NASDAQ	CFFN	Wed, Dec 22, 2004	15.68	15.88	15.60	15.81
1440	NASDAQ	CFFN	Tue, Dec 21, 2004	15.58	15.75	15.56	15.75
1439	NASDAQ	CFFN	Mon, Dec 20, 2004	15.77	15.81	15.58	15.67
1438	NASDAQ	CFFN	Fri, Dec 17, 2004	15.90	15.90	15.79	15.81
1437	NASDAQ	CFFN	Thu, Dec 16, 2004	15.79	15.97	15.79	15.90
1436	NASDAQ	CFFN	Wed, Dec 15, 2004	15.84	15.94	15.81	15.89
1435	NASDAQ	CFFN	Tue, Dec 14, 2004	15.71	15.94	15.68	15.83
1434	NASDAQ	CFFN	Mon, Dec 13, 2004	15.77	15.84	15.62	15.84
1433	NASDAQ	CFFN	Fri, Dec 10, 2004	15.37	15.78	15.24	15.73
1432	NASDAQ	CFFN	Thu, Dec 9, 2004	15.13	15.46	15.13	15.27
1431	NASDAQ	CFFN	Wed, Dec 8, 2004	15.46	15.46	14.80	15.20
1430	NASDAQ	CFFN	Tue, Dec 7, 2004	15.76	15.81	15.61	15.81
1429	NASDAQ	CFFN	Mon, Dec 6, 2004	15.46	15.70	15.46	15.64
1428	NASDAQ	CFFN	Fri, Dec 3, 2004	15.65	15.65	15.35	15.37
1427	NASDAQ	CFFN	Thu, Dec 2, 2004	15.38	15.77	15.38	15.67
1426	NASDAQ	CFFN	Wed, Dec 1, 2004	15.54	15.60	15.44	15.44
1425	NASDAQ	CFFN	Tue, Nov 30, 2004	15.74	15.75	15.47	15.59
1424	NASDAQ	CFFN	Mon, Nov 29, 2004	15.79	15.85	15.70	15.71
1423	NASDAQ	CFFN	Fri, Nov 26, 2004	15.68	15.72	15.53	15.72
1422	NASDAQ	CFFN	Wed, Nov 24, 2004	15.45	15.68	15.41	15.63
1421	NASDAQ	CFFN	Tue, Nov 23, 2004	15.35	15.46	15.17	15.39
1420	NASDAQ	CFFN	Mon, Nov 22, 2004	15.13	15.31	15.04	15.25
1419	NASDAQ	CFFN	Fri, Nov 19, 2004	15.27	15.27	15.05	15.13
1418	NASDAQ	CFFN	Thu, Nov 18, 2004	15.24	15.26	15.06	15.15
1417	NASDAQ	CFFN	Wed, Nov 17, 2004	15.27	15.27	15.02	15.26
1416	NASDAQ	CFFN	Tue, Nov 16, 2004	15.21	15.24	14.95	15.17
1415	NASDAQ	CFFN	Mon, Nov 15, 2004	15.06	15.19	15.06	15.14
1414	NASDAQ	CFFN	Fri, Nov 12, 2004	15.09	15.24	15.02	15.14
1413	NASDAQ	CFFN	Thu, Nov 11, 2004	15.17	15.24	14.98	15.24
1412	NASDAQ	CFFN	Wed, Nov 10, 2004	14.98	15.15	14.89	15.10
1411	NASDAQ	CFFN	Tue, Nov 9, 2004	14.89	14.99	14.81	14.94
1410	NASDAQ	CFFN	Mon, Nov 8, 2004	14.50	14.90	14.47	14.89
1409	NASDAQ	CFFN	Fri, Nov 5, 2004	14.91	14.99	14.81	14.92
1408	NASDAQ	CFFN	Thu, Nov 4, 2004	14.80	15.00	14.71	14.98
1407	NASDAQ	CFFN	Wed, Nov 3, 2004	15.00	15.00	14.75	14.95
1406	NASDAQ	CFFN	Tue, Nov 2, 2004	15.02	15.05	14.98	15.02
1405	NASDAQ	CFFN	Mon, Nov 1, 2004	15.02	15.02	14.87	15.02
1404	NASDAQ	CFFN	Fri, Oct 29, 2004	15.02	15.02	14.82	15.01
1403	NASDAQ	CFFN	Thu, Oct 28, 2004	15.04	15.04	14.86	14.97
1402	NASDAQ	CFFN	Wed, Oct 27, 2004	14.87	15.20	14.77	15.05
1401	NASDAQ	CFFN	Tue, Oct 26, 2004	14.69	14.92	14.62	14.92
1400	NASDAQ	CFFN	Mon, Oct 25, 2004	14.60	14.81	14.36	14.69
1399	NASDAQ	CFFN	Fri, Oct 22, 2004	14.80	14.96	14.47	14.56
1398	NASDAQ	CFFN	Thu, Oct 21, 2004	14.71	14.91	14.68	14.91
1397	NASDAQ	CFFN	Wed, Oct 20, 2004	14.48	14.73	14.47	14.71
1396	NASDAQ	CFFN	Tue, Oct 19, 2004	14.58	14.62	14.47	14.52
1395	NASDAQ	CFFN	Mon, Oct 18, 2004	14.42	14.57	14.38	14.56
1394	NASDAQ	CFFN	Fri, Oct 15, 2004	14.49	14.51	14.36	14.42
1393	NASDAQ	CFFN	Thu, Oct 14, 2004	14.45	14.52	14.36	14.47
1392	NASDAQ	CFFN	Wed, Oct 13, 2004	14.61	14.65	14.36	14.36
1391	NASDAQ	CFFN	Tue, Oct 12, 2004	14.47	14.77	14.47	14.75
1390	NASDAQ	CFFN	Mon, Oct 11, 2004	14.58	14.63	14.43	14.58
1389	NASDAQ	CFFN	Fri, Oct 8, 2004	14.41	14.58	14.39	14.52
1388	NASDAQ	CFFN	Thu, Oct 7, 2004	14.57	14.57	14.38	14.44
1387	NASDAQ	CFFN	Wed, Oct 6, 2004	14.53	14.58	14.42	14.58
1386	NASDAQ	CFFN	Tue, Oct 5, 2004	14.53	14.53	14.36	14.48
1385	NASDAQ	CFFN	Mon, Oct 4, 2004	14.45	14.57	14.36	14.42
1384	NASDAQ	CFFN	Fri, Oct 1, 2004	14.36	14.42	14.18	14.42
1383	NASDAQ	CFFN	Thu, Sep 30, 2004	14.32	14.44	14.21	14.22
1382	NASDAQ	CFFN	Wed, Sep 29, 2004	13.82	14.33	13.82	14.32
1381	NASDAQ	CFFN	Tue, Sep 28, 2004	13.92	13.92	13.82	13.89
1380	NASDAQ	CFFN	Mon, Sep 27, 2004	14.08	14.08	13.86	13.87
1379	NASDAQ	CFFN	Fri, Sep 24, 2004	14.16	14.22	13.99	14.08
1378	NASDAQ	CFFN	Thu, Sep 23, 2004	14.36	14.36	14.17	14.17
1377	NASDAQ	CFFN	Wed, Sep 22, 2004	14.47	14.47	14.20	14.40
1376	NASDAQ	CFFN	Tue, Sep 21, 2004	14.53	14.56	14.37	14.41
1375	NASDAQ	CFFN	Mon, Sep 20, 2004	14.85	14.95	14.54	14.54
1374	NASDAQ	CFFN	Fri, Sep 17, 2004	15.07	15.09	14.92	14.95
1373	NASDAQ	CFFN	Thu, Sep 16, 2004	15.12	15.20	15.01	15.20
1372	NASDAQ	CFFN	Wed, Sep 15, 2004	14.99	15.13	14.89	15.06
1371	NASDAQ	CFFN	Tue, Sep 14, 2004	15.11	15.17	14.92	15.08
1370	NASDAQ	CFFN	Mon, Sep 13, 2004	15.12	15.25	15.09	15.25
1369	NASDAQ	CFFN	Fri, Sep 10, 2004	15.11	15.30	15.05	15.26
1368	NASDAQ	CFFN	Thu, Sep 9, 2004	15.24	15.39	15.07	15.15
1367	NASDAQ	CFFN	Wed, Sep 8, 2004	15.44	15.44	15.07	15.16
1366	NASDAQ	CFFN	Tue, Sep 7, 2004	15.42	15.44	15.25	15.37
1365	NASDAQ	CFFN	Fri, Sep 3, 2004	14.98	15.40	14.98	15.36
1364	NASDAQ	CFFN	Thu, Sep 2, 2004	14.78	15.03	14.78	15.03
1363	NASDAQ	CFFN	Wed, Sep 1, 2004	14.87	14.98	14.79	14.95
1362	NASDAQ	CFFN	Tue, Aug 31, 2004	14.60	14.93	14.60	14.93
1361	NASDAQ	CFFN	Mon, Aug 30, 2004	14.91	15.03	14.58	14.73
1360	NASDAQ	CFFN	Fri, Aug 27, 2004	14.71	15.05	14.64	14.98
1359	NASDAQ	CFFN	Thu, Aug 26, 2004	14.49	14.75	14.49	14.72
1358	NASDAQ	CFFN	Wed, Aug 25, 2004	14.38	14.69	14.38	14.62
1357	NASDAQ	CFFN	Tue, Aug 24, 2004	14.26	14.58	14.19	14.40
1356	NASDAQ	CFFN	Mon, Aug 23, 2004	14.35	14.64	14.19	14.35
1355	NASDAQ	CFFN	Fri, Aug 20, 2004	14.29	14.56	14.27	14.37
1354	NASDAQ	CFFN	Thu, Aug 19, 2004	14.34	14.47	14.14	14.21
1353	NASDAQ	CFFN	Wed, Aug 18, 2004	14.29	14.51	14.29	14.46
1352	NASDAQ	CFFN	Tue, Aug 17, 2004	14.11	14.34	14.03	14.20
1351	NASDAQ	CFFN	Mon, Aug 16, 2004	13.98	14.11	13.90	14.11
1350	NASDAQ	CFFN	Fri, Aug 13, 2004	13.96	14.10	13.84	14.10
1349	NASDAQ	CFFN	Thu, Aug 12, 2004	13.88	14.10	13.88	14.02
1348	NASDAQ	CFFN	Wed, Aug 11, 2004	13.85	14.03	13.83	14.03
1347	NASDAQ	CFFN	Tue, Aug 10, 2004	14.03	14.03	13.85	13.96
1346	NASDAQ	CFFN	Mon, Aug 9, 2004	14.01	14.14	13.86	13.99
1345	NASDAQ	CFFN	Fri, Aug 6, 2004	14.00	14.07	13.88	14.01
1344	NASDAQ	CFFN	Thu, Aug 5, 2004	14.00	14.00	13.94	13.94
1343	NASDAQ	CFFN	Wed, Aug 4, 2004	13.98	14.34	13.77	14.00
1342	NASDAQ	CFFN	Tue, Aug 3, 2004	14.34	14.36	14.22	14.30
1341	NASDAQ	CFFN	Mon, Aug 2, 2004	13.99	14.36	13.94	14.29
1340	NASDAQ	CFFN	Fri, Jul 30, 2004	14.12	14.12	13.88	13.97
1339	NASDAQ	CFFN	Thu, Jul 29, 2004	13.98	14.14	13.80	14.03
1338	NASDAQ	CFFN	Wed, Jul 28, 2004	14.00	14.18	13.86	14.09
1337	NASDAQ	CFFN	Tue, Jul 27, 2004	13.88	14.31	13.79	14.07
1336	NASDAQ	CFFN	Mon, Jul 26, 2004	12.93	14.25	12.93	13.75
1335	NASDAQ	CFFN	Fri, Jul 23, 2004	13.04	13.16	12.93	12.95
1334	NASDAQ	CFFN	Thu, Jul 22, 2004	13.01	13.11	12.95	13.07
1333	NASDAQ	CFFN	Wed, Jul 21, 2004	13.21	13.24	13.01	13.01
1332	NASDAQ	CFFN	Tue, Jul 20, 2004	13.03	13.06	12.98	13.06
1331	NASDAQ	CFFN	Mon, Jul 19, 2004	13.13	13.13	12.97	12.98
1330	NASDAQ	CFFN	Fri, Jul 16, 2004	13.08	13.13	12.97	13.01
1329	NASDAQ	CFFN	Thu, Jul 15, 2004	12.97	13.11	12.94	13.04
1328	NASDAQ	CFFN	Wed, Jul 14, 2004	13.08	13.22	12.94	13.05
1327	NASDAQ	CFFN	Tue, Jul 13, 2004	13.17	13.23	13.16	13.18
1326	NASDAQ	CFFN	Mon, Jul 12, 2004	13.15	13.25	13.15	13.17
1325	NASDAQ	CFFN	Fri, Jul 9, 2004	13.21	13.25	13.16	13.19
1324	NASDAQ	CFFN	Thu, Jul 8, 2004	13.15	13.23	13.12	13.13
1323	NASDAQ	CFFN	Wed, Jul 7, 2004	13.19	13.24	13.16	13.20
1322	NASDAQ	CFFN	Tue, Jul 6, 2004	13.16	13.25	13.16	13.20
1321	NASDAQ	CFFN	Fri, Jul 2, 2004	13.19	13.24	13.15	13.16
1320	NASDAQ	CFFN	Thu, Jul 1, 2004	13.25	13.29	13.17	13.19
1319	NASDAQ	CFFN	Wed, Jun 30, 2004	13.28	13.28	13.11	13.21
1318	NASDAQ	CFFN	Tue, Jun 29, 2004	13.29	13.34	13.18	13.29
1317	NASDAQ	CFFN	Mon, Jun 28, 2004	13.40	13.46	13.30	13.42
1316	NASDAQ	CFFN	Fri, Jun 25, 2004	13.36	13.54	13.25	13.54
1315	NASDAQ	CFFN	Thu, Jun 24, 2004	13.34	13.34	13.24	13.27
1314	NASDAQ	CFFN	Wed, Jun 23, 2004	13.46	13.46	13.25	13.30
1313	NASDAQ	CFFN	Tue, Jun 22, 2004	13.32	13.44	13.26	13.32
1312	NASDAQ	CFFN	Mon, Jun 21, 2004	13.25	13.79	13.25	13.30
1311	NASDAQ	CFFN	Fri, Jun 18, 2004	13.10	13.32	13.10	13.25
1310	NASDAQ	CFFN	Thu, Jun 17, 2004	13.01	13.14	13.01	13.13
1309	NASDAQ	CFFN	Wed, Jun 16, 2004	13.16	13.17	13.01	13.10
1308	NASDAQ	CFFN	Tue, Jun 15, 2004	13.18	13.22	13.15	13.16
1307	NASDAQ	CFFN	Mon, Jun 14, 2004	13.44	13.53	13.15	13.16
1306	NASDAQ	CFFN	Thu, Jun 10, 2004	13.53	13.63	13.46	13.52
1305	NASDAQ	CFFN	Wed, Jun 9, 2004	13.61	13.72	13.53	13.56
1304	NASDAQ	CFFN	Tue, Jun 8, 2004	13.70	13.76	13.65	13.72
1303	NASDAQ	CFFN	Mon, Jun 7, 2004	13.74	13.82	13.66	13.80
1302	NASDAQ	CFFN	Fri, Jun 4, 2004	13.69	13.80	13.66	13.67
1301	NASDAQ	CFFN	Thu, Jun 3, 2004	13.70	13.84	13.68	13.73
1300	NASDAQ	CFFN	Wed, Jun 2, 2004	13.89	13.89	13.70	13.77
1299	NASDAQ	CFFN	Tue, Jun 1, 2004	13.84	13.89	13.66	13.83
1298	NASDAQ	CFFN	Fri, May 28, 2004	14.05	14.05	13.58	13.86
1297	NASDAQ	CFFN	Thu, May 27, 2004	14.21	14.30	13.85	14.02
1296	NASDAQ	CFFN	Wed, May 26, 2004	13.98	14.30	13.81	14.15
1295	NASDAQ	CFFN	Tue, May 25, 2004	13.32	13.98	13.27	13.92
1294	NASDAQ	CFFN	Mon, May 24, 2004	13.41	13.41	13.10	13.31
1293	NASDAQ	CFFN	Fri, May 21, 2004	13.35	13.40	13.14	13.38
1292	NASDAQ	CFFN	Thu, May 20, 2004	13.27	13.39	13.20	13.26
1291	NASDAQ	CFFN	Wed, May 19, 2004	13.32	13.32	13.17	13.19
1290	NASDAQ	CFFN	Tue, May 18, 2004	13.35	13.36	13.20	13.24
1289	NASDAQ	CFFN	Mon, May 17, 2004	13.20	13.28	13.10	13.24
1288	NASDAQ	CFFN	Fri, May 14, 2004	13.44	13.54	13.30	13.31
1287	NASDAQ	CFFN	Thu, May 13, 2004	13.20	13.67	13.20	13.50
1286	NASDAQ	CFFN	Wed, May 12, 2004	13.51	13.51	13.25	13.32
1285	NASDAQ	CFFN	Tue, May 11, 2004	13.37	13.55	13.37	13.45
1284	NASDAQ	CFFN	Mon, May 10, 2004	13.26	13.47	12.97	13.39
1283	NASDAQ	CFFN	Fri, May 7, 2004	13.78	13.99	13.23	13.46
1282	NASDAQ	CFFN	Thu, May 6, 2004	14.18	14.18	13.83	13.94
1281	NASDAQ	CFFN	Wed, May 5, 2004	13.86	14.33	13.80	14.16
1280	NASDAQ	CFFN	Tue, May 4, 2004	14.09	14.32	14.00	14.28
1279	NASDAQ	CFFN	Mon, May 3, 2004	14.11	14.27	14.01	14.05
1278	NASDAQ	CFFN	Fri, Apr 30, 2004	14.18	14.29	14.13	14.23
1277	NASDAQ	CFFN	Thu, Apr 29, 2004	14.29	14.29	14.11	14.20
1276	NASDAQ	CFFN	Wed, Apr 28, 2004	14.33	14.43	13.79	14.24
1275	NASDAQ	CFFN	Tue, Apr 27, 2004	14.58	14.82	14.43	14.53
1274	NASDAQ	CFFN	Mon, Apr 26, 2004	14.62	14.71	14.56	14.64
1273	NASDAQ	CFFN	Fri, Apr 23, 2004	14.71	14.77	14.58	14.66
1272	NASDAQ	CFFN	Thu, Apr 22, 2004	14.53	14.90	14.49	14.75
1271	NASDAQ	CFFN	Wed, Apr 21, 2004	14.92	14.93	14.51	14.57
1270	NASDAQ	CFFN	Tue, Apr 20, 2004	14.74	15.21	14.74	14.95
1269	NASDAQ	CFFN	Mon, Apr 19, 2004	14.81	14.91	14.76	14.80
1268	NASDAQ	CFFN	Fri, Apr 16, 2004	14.80	14.98	14.68	14.85
1267	NASDAQ	CFFN	Thu, Apr 15, 2004	14.72	15.02	14.62	14.70
1266	NASDAQ	CFFN	Wed, Apr 14, 2004	15.23	15.24	14.71	14.77
1265	NASDAQ	CFFN	Tue, Apr 13, 2004	15.90	15.90	15.24	15.30
1264	NASDAQ	CFFN	Mon, Apr 12, 2004	15.85	15.90	15.73	15.81
1263	NASDAQ	CFFN	Thu, Apr 8, 2004	15.94	15.94	15.81	15.90
1262	NASDAQ	CFFN	Wed, Apr 7, 2004	15.90	15.93	15.74	15.92
1261	NASDAQ	CFFN	Tue, Apr 6, 2004	15.84	16.02	15.69	15.95
1260	NASDAQ	CFFN	Mon, Apr 5, 2004	15.70	15.87	15.59	15.87
1259	NASDAQ	CFFN	Fri, Apr 2, 2004	16.00	16.00	15.74	15.79
1258	NASDAQ	CFFN	Thu, Apr 1, 2004	15.78	16.00	15.76	15.95
1257	NASDAQ	CFFN	Wed, Mar 31, 2004	15.68	15.86	15.57	15.86
1256	NASDAQ	CFFN	Tue, Mar 30, 2004	15.59	15.69	15.53	15.54
1255	NASDAQ	CFFN	Mon, Mar 29, 2004	15.76	15.76	15.61	15.71
1254	NASDAQ	CFFN	Fri, Mar 26, 2004	15.62	15.79	15.59	15.66
1253	NASDAQ	CFFN	Thu, Mar 25, 2004	15.40	15.70	15.40	15.62
1252	NASDAQ	CFFN	Wed, Mar 24, 2004	15.77	15.79	15.40	15.51
1251	NASDAQ	CFFN	Tue, Mar 23, 2004	15.83	15.84	15.68	15.78
1250	NASDAQ	CFFN	Mon, Mar 22, 2004	15.99	15.99	15.79	15.90
1249	NASDAQ	CFFN	Fri, Mar 19, 2004	15.96	15.99	15.92	15.99
1248	NASDAQ	CFFN	Thu, Mar 18, 2004	15.92	16.01	15.88	15.99
1247	NASDAQ	CFFN	Wed, Mar 17, 2004	15.93	16.00	15.90	16.00
1246	NASDAQ	CFFN	Tue, Mar 16, 2004	16.02	16.02	15.89	15.92
1245	NASDAQ	CFFN	Mon, Mar 15, 2004	15.94	16.00	15.84	15.94
1244	NASDAQ	CFFN	Fri, Mar 12, 2004	15.91	16.07	15.91	15.97
1243	NASDAQ	CFFN	Thu, Mar 11, 2004	16.10	16.19	15.90	16.00
1242	NASDAQ	CFFN	Wed, Mar 10, 2004	16.23	16.23	15.96	16.14
1241	NASDAQ	CFFN	Tue, Mar 9, 2004	16.18	16.45	16.14	16.35
1240	NASDAQ	CFFN	Mon, Mar 8, 2004	16.33	16.33	16.23	16.30
1239	NASDAQ	CFFN	Fri, Mar 5, 2004	16.11	16.34	16.11	16.31
1238	NASDAQ	CFFN	Thu, Mar 4, 2004	16.23	16.25	16.08	16.10
1237	NASDAQ	CFFN	Wed, Mar 3, 2004	16.27	16.27	16.11	16.22
1236	NASDAQ	CFFN	Tue, Mar 2, 2004	16.31	16.48	16.27	16.30
1235	NASDAQ	CFFN	Mon, Mar 1, 2004	16.26	16.39	16.26	16.39
1234	NASDAQ	CFFN	Fri, Feb 27, 2004	16.18	16.37	16.18	16.30
1233	NASDAQ	CFFN	Thu, Feb 26, 2004	16.10	16.26	16.08	16.25
1232	NASDAQ	CFFN	Wed, Feb 25, 2004	16.17	16.17	15.91	16.11
1231	NASDAQ	CFFN	Tue, Feb 24, 2004	16.04	16.10	16.03	16.04
1230	NASDAQ	CFFN	Mon, Feb 23, 2004	16.12	16.21	16.04	16.11
1229	NASDAQ	CFFN	Fri, Feb 20, 2004	16.41	16.43	16.02	16.04
1228	NASDAQ	CFFN	Thu, Feb 19, 2004	16.37	16.40	16.07	16.40
1227	NASDAQ	CFFN	Wed, Feb 18, 2004	16.35	16.45	16.16	16.34
1226	NASDAQ	CFFN	Tue, Feb 17, 2004	16.28	16.38	16.22	16.35
1225	NASDAQ	CFFN	Fri, Feb 13, 2004	16.27	16.27	16.01	16.08
1224	NASDAQ	CFFN	Thu, Feb 12, 2004	16.17	16.25	16.06	16.14
1223	NASDAQ	CFFN	Wed, Feb 11, 2004	15.97	16.15	15.81	16.15
1222	NASDAQ	CFFN	Tue, Feb 10, 2004	16.08	16.17	15.97	15.97
1221	NASDAQ	CFFN	Mon, Feb 9, 2004	16.12	16.36	15.68	16.18
1220	NASDAQ	CFFN	Fri, Feb 6, 2004	16.23	16.43	16.12	16.22
1219	NASDAQ	CFFN	Thu, Feb 5, 2004	16.64	16.74	16.26	16.30
1218	NASDAQ	CFFN	Wed, Feb 4, 2004	17.01	17.14	16.63	16.69
1217	NASDAQ	CFFN	Tue, Feb 3, 2004	17.05	17.18	17.02	17.14
1216	NASDAQ	CFFN	Mon, Feb 2, 2004	16.96	17.05	16.93	17.00
1215	NASDAQ	CFFN	Fri, Jan 30, 2004	16.68	16.94	16.68	16.90
1214	NASDAQ	CFFN	Thu, Jan 29, 2004	17.01	17.01	16.68	16.69
1213	NASDAQ	CFFN	Wed, Jan 28, 2004	17.25	17.25	16.84	16.96
1212	NASDAQ	CFFN	Tue, Jan 27, 2004	17.15	17.32	17.06	17.18
1211	NASDAQ	CFFN	Mon, Jan 26, 2004	16.98	17.48	16.98	17.31
1210	NASDAQ	CFFN	Fri, Jan 23, 2004	17.08	17.18	16.96	17.00
1209	NASDAQ	CFFN	Thu, Jan 22, 2004	17.01	17.14	17.01	17.09
1208	NASDAQ	CFFN	Wed, Jan 21, 2004	16.78	17.15	16.65	17.15
1207	NASDAQ	CFFN	Tue, Jan 20, 2004	16.37	16.99	16.30	16.91
1206	NASDAQ	CFFN	Fri, Jan 16, 2004	16.15	16.43	16.15	16.36
1205	NASDAQ	CFFN	Thu, Jan 15, 2004	16.16	16.21	16.10	16.21
1204	NASDAQ	CFFN	Wed, Jan 14, 2004	16.02	16.17	16.02	16.16
1203	NASDAQ	CFFN	Tue, Jan 13, 2004	16.17	16.17	16.03	16.10
1202	NASDAQ	CFFN	Mon, Jan 12, 2004	16.17	16.17	16.08	16.13
1201	NASDAQ	CFFN	Fri, Jan 9, 2004	16.17	16.17	16.04	16.17
1200	NASDAQ	CFFN	Thu, Jan 8, 2004	16.12	16.19	16.03	16.16
1199	NASDAQ	CFFN	Wed, Jan 7, 2004	16.15	16.20	16.08	16.18
1198	NASDAQ	CFFN	Tue, Jan 6, 2004	16.03	16.17	16.02	16.17
1197	NASDAQ	CFFN	Mon, Jan 5, 2004	15.89	16.08	15.86	16.04
1196	NASDAQ	CFFN	Fri, Jan 2, 2004	15.92	16.10	15.86	15.89
1195	NASDAQ	CFFN	Wed, Dec 31, 2003	16.13	16.22	15.93	15.93
1194	NASDAQ	CFFN	Tue, Dec 30, 2003	16.28	16.28	15.98	16.14
1193	NASDAQ	CFFN	Mon, Dec 29, 2003	15.96	16.28	15.88	16.28
1192	NASDAQ	CFFN	Fri, Dec 26, 2003	15.96	15.97	15.91	15.96
1191	NASDAQ	CFFN	Wed, Dec 24, 2003	15.80	15.97	15.80	15.97
1190	NASDAQ	CFFN	Tue, Dec 23, 2003	15.84	15.96	15.80	15.85
1189	NASDAQ	CFFN	Mon, Dec 22, 2003	15.84	15.97	15.81	15.93
1188	NASDAQ	CFFN	Fri, Dec 19, 2003	16.04	16.12	15.69	15.76
1187	NASDAQ	CFFN	Thu, Dec 18, 2003	15.65	16.00	15.65	15.99
1186	NASDAQ	CFFN	Wed, Dec 17, 2003	15.62	15.73	15.57	15.59
1185	NASDAQ	CFFN	Tue, Dec 16, 2003	15.56	15.64	15.46	15.56
1184	NASDAQ	CFFN	Mon, Dec 15, 2003	15.55	15.62	15.46	15.54
1183	NASDAQ	CFFN	Fri, Dec 12, 2003	15.36	15.46	15.24	15.46
1182	NASDAQ	CFFN	Thu, Dec 11, 2003	15.35	15.37	15.22	15.32
1181	NASDAQ	CFFN	Wed, Dec 10, 2003	15.40	15.40	15.22	15.32
1180	NASDAQ	CFFN	Tue, Dec 9, 2003	15.38	15.45	15.24	15.37
1179	NASDAQ	CFFN	Mon, Dec 8, 2003	15.22	15.44	15.22	15.44
1178	NASDAQ	CFFN	Fri, Dec 5, 2003	15.44	15.44	15.24	15.37
1177	NASDAQ	CFFN	Thu, Dec 4, 2003	15.50	15.52	15.27	15.44
1176	NASDAQ	CFFN	Wed, Dec 3, 2003	15.48	15.56	15.46	15.47
1175	NASDAQ	CFFN	Tue, Dec 2, 2003	15.55	15.58	15.39	15.51
1174	NASDAQ	CFFN	Mon, Dec 1, 2003	15.45	15.54	15.27	15.54
1173	NASDAQ	CFFN	Fri, Nov 28, 2003	15.42	15.42	15.24	15.34
1172	NASDAQ	CFFN	Wed, Nov 26, 2003	15.21	15.41	15.10	15.36
1171	NASDAQ	CFFN	Tue, Nov 25, 2003	15.13	15.18	15.03	15.17
1170	NASDAQ	CFFN	Mon, Nov 24, 2003	15.02	15.13	14.99	15.12
1169	NASDAQ	CFFN	Fri, Nov 21, 2003	15.12	15.12	14.94	15.03
1168	NASDAQ	CFFN	Thu, Nov 20, 2003	15.27	15.27	14.85	15.02
1167	NASDAQ	CFFN	Wed, Nov 19, 2003	15.35	15.35	15.08	15.23
1166	NASDAQ	CFFN	Tue, Nov 18, 2003	15.46	15.55	15.40	15.52
1165	NASDAQ	CFFN	Mon, Nov 17, 2003	15.59	15.59	15.29	15.51
1164	NASDAQ	CFFN	Fri, Nov 14, 2003	15.95	15.95	15.17	15.57
1163	NASDAQ	CFFN	Thu, Nov 13, 2003	15.91	16.01	15.79	15.85
1162	NASDAQ	CFFN	Wed, Nov 12, 2003	15.70	16.16	15.68	16.08
1161	NASDAQ	CFFN	Tue, Nov 11, 2003	16.39	16.55	16.34	16.35
1160	NASDAQ	CFFN	Mon, Nov 10, 2003	16.28	16.51	16.28	16.32
1159	NASDAQ	CFFN	Fri, Nov 7, 2003	16.32	16.39	16.30	16.33
1158	NASDAQ	CFFN	Thu, Nov 6, 2003	16.03	16.35	16.03	16.33
1157	NASDAQ	CFFN	Wed, Nov 5, 2003	16.22	16.30	16.06	16.17
1156	NASDAQ	CFFN	Tue, Nov 4, 2003	16.46	16.76	16.21	16.41
1155	NASDAQ	CFFN	Mon, Nov 3, 2003	16.46	16.63	16.31	16.42
1154	NASDAQ	CFFN	Fri, Oct 31, 2003	15.51	16.44	15.42	16.37
1153	NASDAQ	CFFN	Thu, Oct 30, 2003	14.24	15.65	14.23	15.40
1152	NASDAQ	CFFN	Wed, Oct 29, 2003	14.07	14.19	14.07	14.16
1151	NASDAQ	CFFN	Tue, Oct 28, 2003	13.94	14.08	13.92	14.06
1150	NASDAQ	CFFN	Mon, Oct 27, 2003	13.80	14.03	13.73	13.94
1149	NASDAQ	CFFN	Fri, Oct 24, 2003	13.77	13.80	13.70	13.73
1148	NASDAQ	CFFN	Thu, Oct 23, 2003	13.77	13.84	13.75	13.82
1147	NASDAQ	CFFN	Wed, Oct 22, 2003	13.80	13.84	13.69	13.76
1146	NASDAQ	CFFN	Tue, Oct 21, 2003	13.85	13.87	13.80	13.82
1145	NASDAQ	CFFN	Mon, Oct 20, 2003	13.80	13.87	13.80	13.87
1144	NASDAQ	CFFN	Fri, Oct 17, 2003	13.89	13.91	13.80	13.87
1143	NASDAQ	CFFN	Thu, Oct 16, 2003	13.80	13.84	13.72	13.78
1142	NASDAQ	CFFN	Wed, Oct 15, 2003	13.79	13.89	13.76	13.80
1141	NASDAQ	CFFN	Tue, Oct 14, 2003	13.75	13.86	13.73	13.85
1140	NASDAQ	CFFN	Mon, Oct 13, 2003	13.86	13.91	13.76	13.89
1139	NASDAQ	CFFN	Fri, Oct 10, 2003	13.58	13.78	13.58	13.78
1138	NASDAQ	CFFN	Thu, Oct 9, 2003	13.52	13.62	13.51	13.56
1137	NASDAQ	CFFN	Wed, Oct 8, 2003	13.31	13.55	13.31	13.52
1136	NASDAQ	CFFN	Tue, Oct 7, 2003	13.37	13.37	13.28	13.31
1135	NASDAQ	CFFN	Mon, Oct 6, 2003	13.20	13.37	13.19	13.36
1134	NASDAQ	CFFN	Fri, Oct 3, 2003	13.27	13.32	13.21	13.22
1133	NASDAQ	CFFN	Thu, Oct 2, 2003	13.25	13.31	13.19	13.31
1132	NASDAQ	CFFN	Wed, Oct 1, 2003	12.98	13.25	12.94	13.25
1131	NASDAQ	CFFN	Tue, Sep 30, 2003	12.99	13.12	12.95	12.95
1130	NASDAQ	CFFN	Mon, Sep 29, 2003	12.99	13.02	12.92	13.00
1129	NASDAQ	CFFN	Fri, Sep 26, 2003	13.27	13.27	12.90	13.00
1128	NASDAQ	CFFN	Thu, Sep 25, 2003	13.26	13.30	13.25	13.30
1127	NASDAQ	CFFN	Wed, Sep 24, 2003	13.31	13.36	13.26	13.29
1126	NASDAQ	CFFN	Tue, Sep 23, 2003	13.25	13.36	13.25	13.36
1125	NASDAQ	CFFN	Mon, Sep 22, 2003	13.26	13.37	13.25	13.29
1124	NASDAQ	CFFN	Fri, Sep 19, 2003	13.31	13.38	13.24	13.38
1123	NASDAQ	CFFN	Thu, Sep 18, 2003	13.25	13.36	13.14	13.31
1122	NASDAQ	CFFN	Wed, Sep 17, 2003	13.25	13.32	13.25	13.26
1121	NASDAQ	CFFN	Tue, Sep 16, 2003	13.13	13.31	13.06	13.31
1120	NASDAQ	CFFN	Mon, Sep 15, 2003	12.98	13.14	12.97	13.06
1119	NASDAQ	CFFN	Fri, Sep 12, 2003	12.91	13.01	12.82	12.95
1118	NASDAQ	CFFN	Thu, Sep 11, 2003	12.78	12.90	12.78	12.88
1117	NASDAQ	CFFN	Wed, Sep 10, 2003	12.97	12.97	12.76	12.85
1116	NASDAQ	CFFN	Tue, Sep 9, 2003	13.01	13.12	12.90	13.02
1115	NASDAQ	CFFN	Mon, Sep 8, 2003	13.03	13.16	12.94	13.09
1114	NASDAQ	CFFN	Fri, Sep 5, 2003	12.94	13.10	12.90	12.94
1113	NASDAQ	CFFN	Thu, Sep 4, 2003	12.97	13.12	12.89	13.08
1112	NASDAQ	CFFN	Wed, Sep 3, 2003	12.67	12.95	12.67	12.95
1111	NASDAQ	CFFN	Tue, Sep 2, 2003	12.51	12.76	12.51	12.74
1110	NASDAQ	CFFN	Fri, Aug 29, 2003	12.52	12.63	12.51	12.52
1109	NASDAQ	CFFN	Thu, Aug 28, 2003	12.64	12.67	12.54	12.58
1108	NASDAQ	CFFN	Wed, Aug 27, 2003	12.51	12.66	12.51	12.64
1107	NASDAQ	CFFN	Tue, Aug 26, 2003	12.64	12.67	12.50	12.59
1106	NASDAQ	CFFN	Mon, Aug 25, 2003	12.66	12.66	12.58	12.61
1105	NASDAQ	CFFN	Fri, Aug 22, 2003	12.74	12.74	12.59	12.59
1104	NASDAQ	CFFN	Thu, Aug 21, 2003	12.82	12.82	12.58	12.59
1103	NASDAQ	CFFN	Wed, Aug 20, 2003	12.51	12.74	12.51	12.74
1102	NASDAQ	CFFN	Tue, Aug 19, 2003	12.61	12.67	12.46	12.63
1101	NASDAQ	CFFN	Mon, Aug 18, 2003	12.72	12.80	12.51	12.69
1100	NASDAQ	CFFN	Fri, Aug 15, 2003	12.70	12.81	12.70	12.81
1099	NASDAQ	CFFN	Thu, Aug 14, 2003	13.03	13.12	12.71	12.77
1098	NASDAQ	CFFN	Wed, Aug 13, 2003	13.12	13.21	13.03	13.12
1097	NASDAQ	CFFN	Tue, Aug 12, 2003	13.16	13.24	12.85	13.24
1096	NASDAQ	CFFN	Mon, Aug 11, 2003	13.11	13.24	13.08	13.12
1095	NASDAQ	CFFN	Fri, Aug 8, 2003	13.13	13.25	13.11	13.25
1094	NASDAQ	CFFN	Thu, Aug 7, 2003	13.12	13.14	13.10	13.11
1093	NASDAQ	CFFN	Wed, Aug 6, 2003	13.21	13.25	13.09	13.13
1092	NASDAQ	CFFN	Tue, Aug 5, 2003	13.03	13.51	13.03	13.25
1091	NASDAQ	CFFN	Mon, Aug 4, 2003	13.10	13.22	13.01	13.22
1090	NASDAQ	CFFN	Fri, Aug 1, 2003	13.17	13.30	13.03	13.24
1089	NASDAQ	CFFN	Thu, Jul 31, 2003	13.27	13.32	13.23	13.25
1088	NASDAQ	CFFN	Wed, Jul 30, 2003	13.14	13.28	13.14	13.27
1087	NASDAQ	CFFN	Tue, Jul 29, 2003	13.31	13.38	13.25	13.36
1086	NASDAQ	CFFN	Mon, Jul 28, 2003	13.24	13.36	13.24	13.25
1085	NASDAQ	CFFN	Fri, Jul 25, 2003	13.28	13.30	13.23	13.26
1084	NASDAQ	CFFN	Thu, Jul 24, 2003	13.20	13.31	13.20	13.28
1083	NASDAQ	CFFN	Wed, Jul 23, 2003	13.12	13.26	13.12	13.19
1082	NASDAQ	CFFN	Tue, Jul 22, 2003	13.17	13.24	13.12	13.19
1081	NASDAQ	CFFN	Mon, Jul 21, 2003	13.16	13.19	13.06	13.19
1080	NASDAQ	CFFN	Fri, Jul 18, 2003	13.14	13.21	13.07	13.15
1079	NASDAQ	CFFN	Thu, Jul 17, 2003	13.01	13.15	13.01	13.13
1078	NASDAQ	CFFN	Wed, Jul 16, 2003	13.07	13.11	13.00	13.11
1077	NASDAQ	CFFN	Tue, Jul 15, 2003	13.03	13.07	12.98	12.99
1076	NASDAQ	CFFN	Mon, Jul 14, 2003	12.97	13.03	12.91	12.99
1075	NASDAQ	CFFN	Fri, Jul 11, 2003	12.74	12.92	12.74	12.92
1074	NASDAQ	CFFN	Thu, Jul 10, 2003	12.70	12.75	12.70	12.73
1073	NASDAQ	CFFN	Wed, Jul 9, 2003	12.83	12.84	12.72	12.75
1072	NASDAQ	CFFN	Tue, Jul 8, 2003	12.91	12.94	12.83	12.86
1071	NASDAQ	CFFN	Mon, Jul 7, 2003	12.74	12.97	12.70	12.97
1070	NASDAQ	CFFN	Thu, Jul 3, 2003	12.77	12.77	12.68	12.76
1069	NASDAQ	CFFN	Wed, Jul 2, 2003	12.61	12.78	12.56	12.77
1068	NASDAQ	CFFN	Tue, Jul 1, 2003	12.47	12.61	12.41	12.61
1067	NASDAQ	CFFN	Mon, Jun 30, 2003	12.55	12.71	12.41	12.47
1066	NASDAQ	CFFN	Fri, Jun 27, 2003	12.55	12.70	12.52	12.63
1065	NASDAQ	CFFN	Thu, Jun 26, 2003	12.44	12.79	12.44	12.70
1064	NASDAQ	CFFN	Wed, Jun 25, 2003	12.44	12.72	12.30	12.56
1063	NASDAQ	CFFN	Tue, Jun 24, 2003	12.46	12.55	12.26	12.40
1062	NASDAQ	CFFN	Mon, Jun 23, 2003	12.63	12.63	12.48	12.48
1061	NASDAQ	CFFN	Fri, Jun 20, 2003	12.50	12.75	12.50	12.56
1060	NASDAQ	CFFN	Thu, Jun 19, 2003	12.61	12.76	12.50	12.56
1059	NASDAQ	CFFN	Wed, Jun 18, 2003	12.68	12.81	12.59	12.70
1058	NASDAQ	CFFN	Tue, Jun 17, 2003	12.90	13.00	12.82	12.82
1057	NASDAQ	CFFN	Mon, Jun 16, 2003	12.97	13.01	12.75	12.94
1056	NASDAQ	CFFN	Fri, Jun 13, 2003	13.05	13.10	12.88	12.99
1055	NASDAQ	CFFN	Thu, Jun 12, 2003	13.08	13.20	13.05	13.05
1054	NASDAQ	CFFN	Wed, Jun 11, 2003	13.10	13.25	13.08	13.08
1053	NASDAQ	CFFN	Tue, Jun 10, 2003	13.18	13.35	13.10	13.15
1052	NASDAQ	CFFN	Mon, Jun 9, 2003	13.20	13.21	13.11	13.12
1051	NASDAQ	CFFN	Fri, Jun 6, 2003	13.28	13.40	13.23	13.23
1050	NASDAQ	CFFN	Thu, Jun 5, 2003	13.30	13.45	13.26	13.32
1049	NASDAQ	CFFN	Wed, Jun 4, 2003	13.26	13.53	13.26	13.39
1048	NASDAQ	CFFN	Tue, Jun 3, 2003	13.27	13.34	13.23	13.31
1047	NASDAQ	CFFN	Mon, Jun 2, 2003	13.25	13.54	13.25	13.36
1046	NASDAQ	CFFN	Fri, May 30, 2003	13.21	13.43	13.21	13.33
1045	NASDAQ	CFFN	Thu, May 29, 2003	13.36	13.45	13.25	13.26
1044	NASDAQ	CFFN	Wed, May 28, 2003	13.23	13.37	13.23	13.35
1043	NASDAQ	CFFN	Tue, May 27, 2003	13.16	13.30	13.16	13.28
1042	NASDAQ	CFFN	Fri, May 23, 2003	13.16	13.25	13.10	13.25
1041	NASDAQ	CFFN	Thu, May 22, 2003	13.12	13.19	12.97	13.18
1040	NASDAQ	CFFN	Wed, May 21, 2003	12.97	13.08	12.94	13.06
1039	NASDAQ	CFFN	Tue, May 20, 2003	13.04	13.16	12.97	13.05
1038	NASDAQ	CFFN	Mon, May 19, 2003	13.19	13.23	12.94	13.07
1037	NASDAQ	CFFN	Fri, May 16, 2003	13.21	13.36	13.12	13.28
1036	NASDAQ	CFFN	Thu, May 15, 2003	13.27	13.43	13.05	13.14
1035	NASDAQ	CFFN	Wed, May 14, 2003	13.31	13.45	13.23	13.33
1034	NASDAQ	CFFN	Tue, May 13, 2003	13.21	13.60	13.14	13.40
1033	NASDAQ	CFFN	Mon, May 12, 2003	13.79	13.95	13.26	13.48
1032	NASDAQ	CFFN	Fri, May 9, 2003	13.99	13.99	13.80	13.99
1031	NASDAQ	CFFN	Thu, May 8, 2003	13.96	13.99	13.82	13.82
1030	NASDAQ	CFFN	Wed, May 7, 2003	14.10	14.10	13.90	13.92
1029	NASDAQ	CFFN	Tue, May 6, 2003	13.90	14.13	13.77	14.05
1028	NASDAQ	CFFN	Mon, May 5, 2003	13.78	14.02	13.75	13.89
1027	NASDAQ	CFFN	Fri, May 2, 2003	13.60	13.78	13.60	13.78
1026	NASDAQ	CFFN	Thu, May 1, 2003	13.67	13.74	13.39	13.63
1025	NASDAQ	CFFN	Wed, Apr 30, 2003	13.63	13.77	13.50	13.77
1024	NASDAQ	CFFN	Tue, Apr 29, 2003	13.83	13.83	13.69	13.74
1023	NASDAQ	CFFN	Mon, Apr 28, 2003	13.69	13.82	13.59	13.76
1022	NASDAQ	CFFN	Fri, Apr 25, 2003	13.63	13.63	13.43	13.54
1021	NASDAQ	CFFN	Thu, Apr 24, 2003	13.56	13.80	13.53	13.61
1020	NASDAQ	CFFN	Wed, Apr 23, 2003	13.52	13.89	13.49	13.76
1019	NASDAQ	CFFN	Tue, Apr 22, 2003	13.26	13.73	13.16	13.63
1018	NASDAQ	CFFN	Mon, Apr 21, 2003	13.37	13.52	13.16	13.31
1017	NASDAQ	CFFN	Thu, Apr 17, 2003	13.41	13.53	13.28	13.49
1016	NASDAQ	CFFN	Wed, Apr 16, 2003	13.47	13.52	13.31	13.40
1015	NASDAQ	CFFN	Tue, Apr 15, 2003	13.33	13.44	13.27	13.42
1014	NASDAQ	CFFN	Mon, Apr 14, 2003	13.13	13.36	13.12	13.24
1013	NASDAQ	CFFN	Fri, Apr 11, 2003	13.42	13.50	13.01	13.20
1012	NASDAQ	CFFN	Thu, Apr 10, 2003	13.30	13.60	13.25	13.44
1011	NASDAQ	CFFN	Wed, Apr 9, 2003	13.23	13.41	13.15	13.25
1010	NASDAQ	CFFN	Tue, Apr 8, 2003	13.22	13.41	13.06	13.34
1009	NASDAQ	CFFN	Mon, Apr 7, 2003	13.47	13.61	13.15	13.29
1008	NASDAQ	CFFN	Fri, Apr 4, 2003	13.38	13.41	13.15	13.33
1007	NASDAQ	CFFN	Thu, Apr 3, 2003	13.42	13.47	13.14	13.31
1006	NASDAQ	CFFN	Wed, Apr 2, 2003	13.22	13.50	13.12	13.38
1005	NASDAQ	CFFN	Tue, Apr 1, 2003	13.31	13.31	13.05	13.22
1004	NASDAQ	CFFN	Mon, Mar 31, 2003	13.42	13.44	13.11	13.25
1003	NASDAQ	CFFN	Fri, Mar 28, 2003	13.39	13.52	13.27	13.43
1002	NASDAQ	CFFN	Thu, Mar 27, 2003	13.11	13.47	13.11	13.31
1001	NASDAQ	CFFN	Wed, Mar 26, 2003	13.21	13.32	13.09	13.21
1000	NASDAQ	CFFN	Tue, Mar 25, 2003	13.26	13.34	12.99	13.19
999	NASDAQ	CFFN	Mon, Mar 24, 2003	13.21	13.39	12.96	13.10
998	NASDAQ	CFFN	Fri, Mar 21, 2003	13.20	13.26	13.04	13.25
997	NASDAQ	CFFN	Thu, Mar 20, 2003	12.84	13.24	12.75	13.14
996	NASDAQ	CFFN	Wed, Mar 19, 2003	12.74	12.99	12.74	12.97
995	NASDAQ	CFFN	Tue, Mar 18, 2003	12.91	12.97	12.63	12.83
994	NASDAQ	CFFN	Mon, Mar 17, 2003	13.14	13.45	12.69	12.90
993	NASDAQ	CFFN	Fri, Mar 14, 2003	12.86	13.14	12.70	13.07
992	NASDAQ	CFFN	Thu, Mar 13, 2003	12.55	12.92	12.55	12.91
991	NASDAQ	CFFN	Wed, Mar 12, 2003	13.07	13.08	12.47	12.60
990	NASDAQ	CFFN	Tue, Mar 11, 2003	13.05	13.09	13.04	13.05
989	NASDAQ	CFFN	Mon, Mar 10, 2003	13.36	13.36	13.06	13.08
988	NASDAQ	CFFN	Fri, Mar 7, 2003	13.19	13.38	13.16	13.33
987	NASDAQ	CFFN	Thu, Mar 6, 2003	13.54	13.58	13.30	13.39
986	NASDAQ	CFFN	Wed, Mar 5, 2003	13.59	13.74	13.55	13.56
985	NASDAQ	CFFN	Tue, Mar 4, 2003	13.61	13.81	13.43	13.68
984	NASDAQ	CFFN	Mon, Mar 3, 2003	13.52	13.64	13.44	13.60
983	NASDAQ	CFFN	Fri, Feb 28, 2003	13.40	13.59	13.40	13.57
982	NASDAQ	CFFN	Thu, Feb 27, 2003	13.30	13.56	13.30	13.55
981	NASDAQ	CFFN	Wed, Feb 26, 2003	13.37	13.39	13.20	13.29
980	NASDAQ	CFFN	Tue, Feb 25, 2003	13.47	13.47	13.25	13.36
979	NASDAQ	CFFN	Mon, Feb 24, 2003	13.67	13.67	13.46	13.47
978	NASDAQ	CFFN	Fri, Feb 21, 2003	13.83	13.83	13.45	13.66
977	NASDAQ	CFFN	Thu, Feb 20, 2003	13.63	13.84	13.57	13.77
976	NASDAQ	CFFN	Wed, Feb 19, 2003	13.73	13.78	13.63	13.69
975	NASDAQ	CFFN	Tue, Feb 18, 2003	13.72	13.77	13.66	13.73
974	NASDAQ	CFFN	Fri, Feb 14, 2003	13.45	13.72	13.45	13.71
973	NASDAQ	CFFN	Thu, Feb 13, 2003	13.73	13.73	13.48	13.53
972	NASDAQ	CFFN	Wed, Feb 12, 2003	13.65	13.79	13.57	13.69
971	NASDAQ	CFFN	Tue, Feb 11, 2003	13.57	13.68	13.57	13.63
970	NASDAQ	CFFN	Mon, Feb 10, 2003	13.38	13.50	13.34	13.50
969	NASDAQ	CFFN	Fri, Feb 7, 2003	13.65	13.66	13.38	13.40
968	NASDAQ	CFFN	Thu, Feb 6, 2003	13.69	13.69	13.56	13.62
967	NASDAQ	CFFN	Wed, Feb 5, 2003	13.70	13.89	13.61	13.63
966	NASDAQ	CFFN	Tue, Feb 4, 2003	13.83	13.84	13.70	13.80
965	NASDAQ	CFFN	Mon, Feb 3, 2003	14.04	14.10	13.76	13.79
964	NASDAQ	CFFN	Fri, Jan 31, 2003	14.04	14.06	13.92	14.03
963	NASDAQ	CFFN	Thu, Jan 30, 2003	14.04	14.11	13.93	13.99
962	NASDAQ	CFFN	Wed, Jan 29, 2003	14.04	14.04	13.81	14.03
961	NASDAQ	CFFN	Tue, Jan 28, 2003	13.94	14.04	13.85	14.02
960	NASDAQ	CFFN	Mon, Jan 27, 2003	13.87	13.97	13.69	13.93
959	NASDAQ	CFFN	Fri, Jan 24, 2003	13.94	13.97	13.77	13.86
958	NASDAQ	CFFN	Thu, Jan 23, 2003	14.20	14.20	13.86	13.95
957	NASDAQ	CFFN	Wed, Jan 22, 2003	14.03	14.23	13.96	14.15
956	NASDAQ	CFFN	Tue, Jan 21, 2003	13.92	14.07	13.69	13.97
955	NASDAQ	CFFN	Fri, Jan 17, 2003	13.80	13.92	13.73	13.85
954	NASDAQ	CFFN	Thu, Jan 16, 2003	13.72	13.82	13.65	13.76
953	NASDAQ	CFFN	Wed, Jan 15, 2003	13.80	13.80	13.67	13.77
952	NASDAQ	CFFN	Tue, Jan 14, 2003	13.58	13.84	13.49	13.81
951	NASDAQ	CFFN	Mon, Jan 13, 2003	13.30	13.58	13.19	13.56
950	NASDAQ	CFFN	Fri, Jan 10, 2003	13.61	13.69	13.15	13.29
949	NASDAQ	CFFN	Thu, Jan 9, 2003	13.45	13.72	13.33	13.58
948	NASDAQ	CFFN	Wed, Jan 8, 2003	13.33	13.47	13.25	13.37
947	NASDAQ	CFFN	Tue, Jan 7, 2003	13.02	13.47	12.94	13.32
946	NASDAQ	CFFN	Mon, Jan 6, 2003	12.89	13.01	12.80	13.00
945	NASDAQ	CFFN	Fri, Jan 3, 2003	12.91	12.92	12.73	12.77
944	NASDAQ	CFFN	Thu, Jan 2, 2003	12.65	12.90	12.64	12.90
943	NASDAQ	CFFN	Tue, Dec 31, 2002	12.67	12.81	12.66	12.72
942	NASDAQ	CFFN	Mon, Dec 30, 2002	12.68	12.79	12.66	12.72
941	NASDAQ	CFFN	Fri, Dec 27, 2002	12.78	12.78	12.68	12.68
940	NASDAQ	CFFN	Thu, Dec 26, 2002	12.74	12.86	12.74	12.80
939	NASDAQ	CFFN	Tue, Dec 24, 2002	12.76	12.81	12.74	12.78
938	NASDAQ	CFFN	Mon, Dec 23, 2002	12.59	12.81	12.49	12.80
937	NASDAQ	CFFN	Fri, Dec 20, 2002	12.31	12.59	12.27	12.59
936	NASDAQ	CFFN	Thu, Dec 19, 2002	12.31	12.46	12.25	12.30
935	NASDAQ	CFFN	Wed, Dec 18, 2002	12.64	12.66	12.31	12.36
934	NASDAQ	CFFN	Tue, Dec 17, 2002	12.66	12.82	12.66	12.71
933	NASDAQ	CFFN	Mon, Dec 16, 2002	12.56	12.78	12.49	12.78
932	NASDAQ	CFFN	Fri, Dec 13, 2002	12.60	12.67	12.46	12.50
931	NASDAQ	CFFN	Thu, Dec 12, 2002	12.75	12.79	12.59	12.62
930	NASDAQ	CFFN	Wed, Dec 11, 2002	12.48	12.89	12.48	12.78
929	NASDAQ	CFFN	Tue, Dec 10, 2002	12.31	12.66	12.31	12.63
928	NASDAQ	CFFN	Mon, Dec 9, 2002	12.35	12.47	12.24	12.39
927	NASDAQ	CFFN	Fri, Dec 6, 2002	12.32	12.33	12.20	12.33
926	NASDAQ	CFFN	Thu, Dec 5, 2002	12.22	12.32	12.17	12.22
925	NASDAQ	CFFN	Wed, Dec 4, 2002	12.14	12.27	11.99	12.21
924	NASDAQ	CFFN	Tue, Dec 3, 2002	12.21	12.25	12.02	12.07
923	NASDAQ	CFFN	Mon, Dec 2, 2002	12.17	12.34	12.16	12.22
922	NASDAQ	CFFN	Fri, Nov 29, 2002	12.20	12.20	12.13	12.15
921	NASDAQ	CFFN	Wed, Nov 27, 2002	12.04	12.25	11.98	12.17
920	NASDAQ	CFFN	Tue, Nov 26, 2002	11.95	12.06	11.95	11.99
919	NASDAQ	CFFN	Mon, Nov 25, 2002	12.08	12.10	11.93	12.07
918	NASDAQ	CFFN	Fri, Nov 22, 2002	12.14	12.21	11.95	12.10
917	NASDAQ	CFFN	Thu, Nov 21, 2002	11.96	12.15	11.89	12.07
916	NASDAQ	CFFN	Wed, Nov 20, 2002	11.70	11.98	11.49	11.95
915	NASDAQ	CFFN	Tue, Nov 19, 2002	12.12	12.12	12.00	12.03
914	NASDAQ	CFFN	Mon, Nov 18, 2002	12.19	12.24	12.00	12.04
913	NASDAQ	CFFN	Fri, Nov 15, 2002	12.14	12.26	12.01	12.17
912	NASDAQ	CFFN	Thu, Nov 14, 2002	11.96	12.21	11.93	12.21
911	NASDAQ	CFFN	Wed, Nov 13, 2002	11.89	12.00	11.85	11.97
910	NASDAQ	CFFN	Tue, Nov 12, 2002	11.92	12.21	11.84	11.92
909	NASDAQ	CFFN	Mon, Nov 11, 2002	11.40	11.96	11.40	11.88
908	NASDAQ	CFFN	Fri, Nov 8, 2002	10.96	11.53	10.89	11.50
907	NASDAQ	CFFN	Thu, Nov 7, 2002	10.62	11.07	10.57	10.87
906	NASDAQ	CFFN	Wed, Nov 6, 2002	10.64	10.69	10.42	10.50
905	NASDAQ	CFFN	Tue, Nov 5, 2002	10.60	10.69	10.51	10.67
904	NASDAQ	CFFN	Mon, Nov 4, 2002	10.41	10.66	10.41	10.47
903	NASDAQ	CFFN	Fri, Nov 1, 2002	10.38	10.45	10.13	10.45
902	NASDAQ	CFFN	Thu, Oct 31, 2002	10.18	10.39	10.17	10.37
901	NASDAQ	CFFN	Wed, Oct 30, 2002	10.09	10.18	9.98	10.17
900	NASDAQ	CFFN	Tue, Oct 29, 2002	10.01	10.11	9.93	10.09
899	NASDAQ	CFFN	Mon, Oct 28, 2002	10.16	10.16	10.00	10.05
898	NASDAQ	CFFN	Fri, Oct 25, 2002	9.94	10.16	9.90	10.13
897	NASDAQ	CFFN	Thu, Oct 24, 2002	10.05	10.13	9.95	9.98
896	NASDAQ	CFFN	Wed, Oct 23, 2002	9.94	10.08	9.85	9.98
895	NASDAQ	CFFN	Tue, Oct 22, 2002	10.07	10.09	9.85	9.93
894	NASDAQ	CFFN	Mon, Oct 21, 2002	10.03	10.12	9.87	10.09
893	NASDAQ	CFFN	Fri, Oct 18, 2002	9.94	10.07	9.82	10.00
892	NASDAQ	CFFN	Thu, Oct 17, 2002	9.92	9.94	9.79	9.90
891	NASDAQ	CFFN	Wed, Oct 16, 2002	9.98	10.04	9.61	9.66
890	NASDAQ	CFFN	Tue, Oct 15, 2002	9.76	10.05	9.76	10.04
889	NASDAQ	CFFN	Mon, Oct 14, 2002	9.63	9.72	9.51	9.71
888	NASDAQ	CFFN	Fri, Oct 11, 2002	9.42	9.71	9.42	9.55
887	NASDAQ	CFFN	Thu, Oct 10, 2002	9.07	9.42	9.03	9.41
886	NASDAQ	CFFN	Wed, Oct 9, 2002	9.17	9.25	9.03	9.07
885	NASDAQ	CFFN	Tue, Oct 8, 2002	8.95	9.36	8.92	9.30
884	NASDAQ	CFFN	Mon, Oct 7, 2002	9.21	9.27	8.95	9.00
883	NASDAQ	CFFN	Fri, Oct 4, 2002	9.33	9.44	9.19	9.31
882	NASDAQ	CFFN	Thu, Oct 3, 2002	9.76	9.83	9.30	9.43
881	NASDAQ	CFFN	Wed, Oct 2, 2002	9.96	10.01	9.76	9.76
880	NASDAQ	CFFN	Tue, Oct 1, 2002	9.82	10.04	9.73	10.04
879	NASDAQ	CFFN	Mon, Sep 30, 2002	9.80	9.88	9.59	9.79
878	NASDAQ	CFFN	Fri, Sep 27, 2002	9.85	9.92	9.82	9.82
877	NASDAQ	CFFN	Thu, Sep 26, 2002	9.78	10.05	9.78	10.01
876	NASDAQ	CFFN	Wed, Sep 25, 2002	9.72	9.85	9.70	9.79
875	NASDAQ	CFFN	Tue, Sep 24, 2002	9.75	9.75	9.53	9.67
874	NASDAQ	CFFN	Mon, Sep 23, 2002	9.85	9.85	9.74	9.78
873	NASDAQ	CFFN	Fri, Sep 20, 2002	9.76	10.00	9.74	9.91
872	NASDAQ	CFFN	Thu, Sep 19, 2002	10.03	10.03	9.69	9.78
871	NASDAQ	CFFN	Wed, Sep 18, 2002	10.40	10.40	10.09	10.12
870	NASDAQ	CFFN	Tue, Sep 17, 2002	10.40	10.54	10.40	10.46
869	NASDAQ	CFFN	Mon, Sep 16, 2002	10.50	10.55	10.37	10.39
868	NASDAQ	CFFN	Fri, Sep 13, 2002	10.39	10.58	10.34	10.58
867	NASDAQ	CFFN	Thu, Sep 12, 2002	10.59	10.60	10.39	10.40
866	NASDAQ	CFFN	Wed, Sep 11, 2002	10.55	10.65	10.48	10.62
865	NASDAQ	CFFN	Tue, Sep 10, 2002	10.95	11.01	10.55	10.59
864	NASDAQ	CFFN	Mon, Sep 9, 2002	10.97	11.00	10.96	11.00
863	NASDAQ	CFFN	Fri, Sep 6, 2002	11.07	11.10	10.98	11.01
862	NASDAQ	CFFN	Thu, Sep 5, 2002	10.88	11.10	10.83	11.05
861	NASDAQ	CFFN	Wed, Sep 4, 2002	10.92	11.11	10.82	11.01
860	NASDAQ	CFFN	Tue, Sep 3, 2002	11.21	11.26	10.93	10.93
859	NASDAQ	CFFN	Fri, Aug 30, 2002	11.03	11.35	11.02	11.25
858	NASDAQ	CFFN	Thu, Aug 29, 2002	11.09	11.16	10.98	11.03
857	NASDAQ	CFFN	Wed, Aug 28, 2002	11.09	11.16	10.98	11.10
856	NASDAQ	CFFN	Tue, Aug 27, 2002	11.07	11.19	11.03	11.12
855	NASDAQ	CFFN	Mon, Aug 26, 2002	11.02	11.09	10.98	11.06
854	NASDAQ	CFFN	Fri, Aug 23, 2002	11.16	11.18	11.02	11.02
853	NASDAQ	CFFN	Thu, Aug 22, 2002	11.17	11.24	11.07	11.10
852	NASDAQ	CFFN	Wed, Aug 21, 2002	11.22	11.27	11.14	11.17
851	NASDAQ	CFFN	Tue, Aug 20, 2002	11.09	11.22	11.05	11.17
850	NASDAQ	CFFN	Mon, Aug 19, 2002	11.18	11.25	11.04	11.19
849	NASDAQ	CFFN	Fri, Aug 16, 2002	11.40	11.40	11.01	11.33
848	NASDAQ	CFFN	Thu, Aug 15, 2002	11.36	11.48	11.11	11.35
847	NASDAQ	CFFN	Wed, Aug 14, 2002	11.07	11.35	10.96	11.34
846	NASDAQ	CFFN	Tue, Aug 13, 2002	11.15	11.44	10.97	11.04
845	NASDAQ	CFFN	Mon, Aug 12, 2002	11.11	11.19	11.00	11.12
844	NASDAQ	CFFN	Fri, Aug 9, 2002	11.03	11.20	10.92	11.14
843	NASDAQ	CFFN	Thu, Aug 8, 2002	11.11	11.23	11.08	11.15
842	NASDAQ	CFFN	Wed, Aug 7, 2002	11.07	11.21	10.89	11.14
841	NASDAQ	CFFN	Tue, Aug 6, 2002	11.03	11.25	10.93	11.11
840	NASDAQ	CFFN	Mon, Aug 5, 2002	11.11	11.14	11.02	11.03
839	NASDAQ	CFFN	Fri, Aug 2, 2002	11.32	11.32	11.04	11.06
838	NASDAQ	CFFN	Thu, Aug 1, 2002	11.71	11.77	11.26	11.36
837	NASDAQ	CFFN	Wed, Jul 31, 2002	11.41	11.69	11.17	11.67
836	NASDAQ	CFFN	Tue, Jul 30, 2002	11.80	11.80	11.29	11.51
835	NASDAQ	CFFN	Mon, Jul 29, 2002	11.48	12.00	11.33	11.79
834	NASDAQ	CFFN	Fri, Jul 26, 2002	11.50	11.53	11.17	11.44
833	NASDAQ	CFFN	Thu, Jul 25, 2002	10.92	11.53	10.77	11.52
832	NASDAQ	CFFN	Wed, Jul 24, 2002	10.62	11.02	10.24	11.02
831	NASDAQ	CFFN	Tue, Jul 23, 2002	11.15	11.31	10.69	10.80
830	NASDAQ	CFFN	Mon, Jul 22, 2002	11.10	11.29	11.04	11.16
829	NASDAQ	CFFN	Fri, Jul 19, 2002	11.19	11.26	11.04	11.17
828	NASDAQ	CFFN	Thu, Jul 18, 2002	11.29	11.33	11.19	11.19
827	NASDAQ	CFFN	Wed, Jul 17, 2002	11.38	11.57	11.22	11.29
826	NASDAQ	CFFN	Tue, Jul 16, 2002	11.35	11.49	11.20	11.45
825	NASDAQ	CFFN	Mon, Jul 15, 2002	11.51	11.57	11.14	11.48
824	NASDAQ	CFFN	Fri, Jul 12, 2002	11.66	11.68	11.51	11.56
823	NASDAQ	CFFN	Thu, Jul 11, 2002	11.59	11.66	11.49	11.65
822	NASDAQ	CFFN	Wed, Jul 10, 2002	11.92	11.93	11.60	11.61
821	NASDAQ	CFFN	Tue, Jul 9, 2002	11.97	12.06	11.88	11.89
820	NASDAQ	CFFN	Mon, Jul 8, 2002	12.05	12.05	11.85	11.95
819	NASDAQ	CFFN	Fri, Jul 5, 2002	11.82	12.10	11.81	12.02
818	NASDAQ	CFFN	Wed, Jul 3, 2002	11.57	11.94	11.49	11.81
817	NASDAQ	CFFN	Tue, Jul 2, 2002	11.40	11.61	11.40	11.58
816	NASDAQ	CFFN	Mon, Jul 1, 2002	11.53	11.70	11.23	11.40
815	NASDAQ	CFFN	Fri, Jun 28, 2002	11.69	12.03	11.25	11.52
814	NASDAQ	CFFN	Thu, Jun 27, 2002	11.53	11.76	11.53	11.72
813	NASDAQ	CFFN	Wed, Jun 26, 2002	11.50	11.66	11.43	11.56
812	NASDAQ	CFFN	Tue, Jun 25, 2002	11.39	11.64	11.39	11.49
811	NASDAQ	CFFN	Mon, Jun 24, 2002	11.37	11.49	11.29	11.38
810	NASDAQ	CFFN	Fri, Jun 21, 2002	11.45	11.48	11.37	11.39
809	NASDAQ	CFFN	Thu, Jun 20, 2002	11.32	11.45	11.23	11.30
808	NASDAQ	CFFN	Wed, Jun 19, 2002	11.40	11.40	11.27	11.31
807	NASDAQ	CFFN	Tue, Jun 18, 2002	11.46	11.46	11.24	11.34
806	NASDAQ	CFFN	Mon, Jun 17, 2002	11.10	11.42	11.10	11.37
805	NASDAQ	CFFN	Fri, Jun 14, 2002	11.06	11.25	10.98	11.25
804	NASDAQ	CFFN	Thu, Jun 13, 2002	11.26	11.31	11.07	11.08
803	NASDAQ	CFFN	Wed, Jun 12, 2002	11.25	11.40	11.17	11.27
802	NASDAQ	CFFN	Tue, Jun 11, 2002	11.46	11.46	11.26	11.30
801	NASDAQ	CFFN	Mon, Jun 10, 2002	11.44	11.46	11.29	11.38
800	NASDAQ	CFFN	Fri, Jun 7, 2002	11.33	11.53	10.42	11.41
799	NASDAQ	CFFN	Thu, Jun 6, 2002	11.65	11.65	11.27	11.27
798	NASDAQ	CFFN	Wed, Jun 5, 2002	11.55	11.78	11.50	11.62
797	NASDAQ	CFFN	Tue, Jun 4, 2002	11.68	11.73	11.57	11.68
796	NASDAQ	CFFN	Mon, Jun 3, 2002	11.95	11.96	11.73	11.73
795	NASDAQ	CFFN	Fri, May 31, 2002	12.03	12.06	11.83	11.95
794	NASDAQ	CFFN	Thu, May 30, 2002	11.85	12.10	11.76	12.00
793	NASDAQ	CFFN	Wed, May 29, 2002	12.02	12.03	11.77	11.85
792	NASDAQ	CFFN	Tue, May 28, 2002	12.09	12.14	11.93	12.05
791	NASDAQ	CFFN	Fri, May 24, 2002	12.19	12.22	12.09	12.09
790	NASDAQ	CFFN	Thu, May 23, 2002	12.27	12.27	12.02	12.23
789	NASDAQ	CFFN	Wed, May 22, 2002	12.02	12.28	12.02	12.28
788	NASDAQ	CFFN	Tue, May 21, 2002	12.30	12.30	11.97	12.11
787	NASDAQ	CFFN	Mon, May 20, 2002	12.23	12.32	12.14	12.27
786	NASDAQ	CFFN	Fri, May 17, 2002	12.41	12.41	12.13	12.32
785	NASDAQ	CFFN	Thu, May 16, 2002	12.10	12.30	11.97	12.29
784	NASDAQ	CFFN	Wed, May 15, 2002	12.28	12.36	11.98	12.05
783	NASDAQ	CFFN	Tue, May 14, 2002	12.09	12.39	12.09	12.24
782	NASDAQ	CFFN	Mon, May 13, 2002	11.88	12.17	11.74	12.15
781	NASDAQ	CFFN	Fri, May 10, 2002	11.93	12.01	11.46	11.73
780	NASDAQ	CFFN	Thu, May 9, 2002	11.93	12.08	11.72	11.83
779	NASDAQ	CFFN	Wed, May 8, 2002	11.99	12.20	11.71	11.94
778	NASDAQ	CFFN	Tue, May 7, 2002	11.76	12.17	11.62	12.03
777	NASDAQ	CFFN	Mon, May 6, 2002	11.89	11.98	11.69	11.76
776	NASDAQ	CFFN	Fri, May 3, 2002	11.68	11.86	11.64	11.77
775	NASDAQ	CFFN	Thu, May 2, 2002	11.38	11.71	11.37	11.65
774	NASDAQ	CFFN	Wed, May 1, 2002	11.22	11.37	11.11	11.36
773	NASDAQ	CFFN	Tue, Apr 30, 2002	10.98	11.27	10.95	11.26
772	NASDAQ	CFFN	Mon, Apr 29, 2002	10.86	10.97	10.82	10.96
771	NASDAQ	CFFN	Fri, Apr 26, 2002	10.85	11.00	10.76	10.77
770	NASDAQ	CFFN	Thu, Apr 25, 2002	11.00	11.00	10.86	10.88
769	NASDAQ	CFFN	Wed, Apr 24, 2002	10.82	11.06	10.82	10.90
768	NASDAQ	CFFN	Tue, Apr 23, 2002	10.87	11.02	10.82	10.96
767	NASDAQ	CFFN	Mon, Apr 22, 2002	10.92	11.02	10.85	10.91
766	NASDAQ	CFFN	Fri, Apr 19, 2002	10.72	11.03	10.72	10.91
765	NASDAQ	CFFN	Thu, Apr 18, 2002	11.10	11.14	10.69	10.80
764	NASDAQ	CFFN	Wed, Apr 17, 2002	11.26	11.27	11.09	11.09
763	NASDAQ	CFFN	Tue, Apr 16, 2002	11.25	11.42	11.18	11.42
762	NASDAQ	CFFN	Mon, Apr 15, 2002	11.32	11.32	11.09	11.12
761	NASDAQ	CFFN	Fri, Apr 12, 2002	10.82	11.41	10.69	11.32
760	NASDAQ	CFFN	Thu, Apr 11, 2002	10.82	10.96	10.80	10.87
759	NASDAQ	CFFN	Wed, Apr 10, 2002	10.62	10.87	10.58	10.85
758	NASDAQ	CFFN	Tue, Apr 9, 2002	10.47	10.66	10.47	10.62
757	NASDAQ	CFFN	Mon, Apr 8, 2002	10.41	10.58	10.31	10.58
756	NASDAQ	CFFN	Fri, Apr 5, 2002	10.13	10.47	10.13	10.42
755	NASDAQ	CFFN	Thu, Apr 4, 2002	10.13	10.18	10.13	10.18
754	NASDAQ	CFFN	Wed, Apr 3, 2002	10.13	10.16	10.01	10.05
753	NASDAQ	CFFN	Tue, Apr 2, 2002	10.11	10.16	10.11	10.14
752	NASDAQ	CFFN	Mon, Apr 1, 2002	10.03	10.17	10.02	10.16
751	NASDAQ	CFFN	Thu, Mar 28, 2002	10.21	10.24	10.02	10.02
750	NASDAQ	CFFN	Wed, Mar 27, 2002	10.16	10.22	10.13	10.21
749	NASDAQ	CFFN	Tue, Mar 26, 2002	10.05	10.19	10.05	10.16
748	NASDAQ	CFFN	Mon, Mar 25, 2002	10.03	10.16	10.02	10.05
747	NASDAQ	CFFN	Fri, Mar 22, 2002	10.18	10.21	10.03	10.06
746	NASDAQ	CFFN	Thu, Mar 21, 2002	10.11	10.23	10.08	10.10
745	NASDAQ	CFFN	Wed, Mar 20, 2002	10.20	10.20	10.11	10.11
744	NASDAQ	CFFN	Tue, Mar 19, 2002	10.18	10.31	10.16	10.22
743	NASDAQ	CFFN	Mon, Mar 18, 2002	10.19	10.25	10.19	10.24
742	NASDAQ	CFFN	Fri, Mar 15, 2002	10.07	10.19	10.07	10.12
741	NASDAQ	CFFN	Thu, Mar 14, 2002	10.00	10.12	10.00	10.10
740	NASDAQ	CFFN	Wed, Mar 13, 2002	9.92	10.05	9.92	10.01
739	NASDAQ	CFFN	Tue, Mar 12, 2002	10.08	10.08	9.92	9.92
738	NASDAQ	CFFN	Mon, Mar 11, 2002	9.92	10.14	9.90	10.01
737	NASDAQ	CFFN	Fri, Mar 8, 2002	9.98	10.08	9.88	9.96
736	NASDAQ	CFFN	Thu, Mar 7, 2002	10.19	10.20	9.94	10.00
735	NASDAQ	CFFN	Wed, Mar 6, 2002	10.15	10.20	10.03	10.14
734	NASDAQ	CFFN	Tue, Mar 5, 2002	10.16	10.32	10.08	10.20
733	NASDAQ	CFFN	Mon, Mar 4, 2002	10.41	10.47	10.20	10.22
732	NASDAQ	CFFN	Fri, Mar 1, 2002	10.25	10.39	10.21	10.39
731	NASDAQ	CFFN	Thu, Feb 28, 2002	10.19	10.27	10.15	10.20
730	NASDAQ	CFFN	Wed, Feb 27, 2002	10.18	10.47	10.18	10.28
729	NASDAQ	CFFN	Tue, Feb 26, 2002	10.16	10.31	10.16	10.31
728	NASDAQ	CFFN	Mon, Feb 25, 2002	10.22	10.45	10.13	10.21
727	NASDAQ	CFFN	Fri, Feb 22, 2002	10.05	10.38	10.05	10.32
726	NASDAQ	CFFN	Thu, Feb 21, 2002	10.12	10.32	10.03	10.07
725	NASDAQ	CFFN	Wed, Feb 20, 2002	9.98	10.27	9.98	10.27
724	NASDAQ	CFFN	Tue, Feb 19, 2002	10.16	10.19	9.90	9.97
723	NASDAQ	CFFN	Fri, Feb 15, 2002	10.12	10.18	10.07	10.16
722	NASDAQ	CFFN	Thu, Feb 14, 2002	10.18	10.26	10.09	10.12
721	NASDAQ	CFFN	Wed, Feb 13, 2002	10.17	10.33	10.05	10.11
720	NASDAQ	CFFN	Tue, Feb 12, 2002	10.20	10.24	10.05	10.11
719	NASDAQ	CFFN	Mon, Feb 11, 2002	10.07	10.24	10.01	10.16
718	NASDAQ	CFFN	Fri, Feb 8, 2002	9.96	10.07	9.90	10.07
717	NASDAQ	CFFN	Thu, Feb 7, 2002	9.94	10.04	9.85	9.90
716	NASDAQ	CFFN	Wed, Feb 6, 2002	9.88	10.02	9.87	9.93
715	NASDAQ	CFFN	Tue, Feb 5, 2002	9.63	9.94	9.63	9.89
714	NASDAQ	CFFN	Mon, Feb 4, 2002	9.64	9.72	9.54	9.67
713	NASDAQ	CFFN	Fri, Feb 1, 2002	9.71	9.97	9.52	9.65
712	NASDAQ	CFFN	Thu, Jan 31, 2002	9.70	9.83	9.62	9.83
711	NASDAQ	CFFN	Wed, Jan 30, 2002	9.50	9.72	9.19	9.65
710	NASDAQ	CFFN	Tue, Jan 29, 2002	9.75	9.77	9.48	9.50
709	NASDAQ	CFFN	Mon, Jan 28, 2002	9.66	9.75	9.58	9.71
708	NASDAQ	CFFN	Fri, Jan 25, 2002	9.57	9.79	9.48	9.63
707	NASDAQ	CFFN	Thu, Jan 24, 2002	9.27	9.66	9.21	9.55
706	NASDAQ	CFFN	Wed, Jan 23, 2002	9.17	9.28	9.17	9.26
705	NASDAQ	CFFN	Tue, Jan 22, 2002	9.22	9.32	9.17	9.17
704	NASDAQ	CFFN	Fri, Jan 18, 2002	9.31	9.33	9.14	9.21
703	NASDAQ	CFFN	Thu, Jan 17, 2002	9.29	9.33	9.25	9.28
702	NASDAQ	CFFN	Wed, Jan 16, 2002	9.40	9.41	9.24	9.29
701	NASDAQ	CFFN	Tue, Jan 15, 2002	9.27	9.39	9.25	9.37
700	NASDAQ	CFFN	Mon, Jan 14, 2002	9.45	9.50	9.28	9.30
699	NASDAQ	CFFN	Fri, Jan 11, 2002	9.50	9.54	9.31	9.40
698	NASDAQ	CFFN	Thu, Jan 10, 2002	9.41	9.52	9.39	9.51
697	NASDAQ	CFFN	Wed, Jan 9, 2002	9.41	9.51	9.37	9.42
696	NASDAQ	CFFN	Tue, Jan 8, 2002	9.38	9.45	9.12	9.45
695	NASDAQ	CFFN	Mon, Jan 7, 2002	9.27	9.42	9.12	9.34
694	NASDAQ	CFFN	Fri, Jan 4, 2002	9.14	9.30	9.13	9.27
693	NASDAQ	CFFN	Thu, Jan 3, 2002	9.43	9.53	9.12	9.17
692	NASDAQ	CFFN	Wed, Jan 2, 2002	9.24	9.63	9.17	9.44
691	NASDAQ	CFFN	Mon, Dec 31, 2001	9.55	9.55	9.17	9.21
690	NASDAQ	CFFN	Fri, Dec 28, 2001	9.52	9.57	9.43	9.53
689	NASDAQ	CFFN	Thu, Dec 27, 2001	9.71	9.71	9.39	9.66
688	NASDAQ	CFFN	Wed, Dec 26, 2001	9.64	9.69	9.56	9.63
687	NASDAQ	CFFN	Mon, Dec 24, 2001	9.66	9.69	9.59	9.69
686	NASDAQ	CFFN	Fri, Dec 21, 2001	9.67	9.67	9.34	9.59
685	NASDAQ	CFFN	Thu, Dec 20, 2001	9.81	9.81	9.40	9.50
684	NASDAQ	CFFN	Wed, Dec 19, 2001	9.56	9.85	9.56	9.85
683	NASDAQ	CFFN	Tue, Dec 18, 2001	9.47	9.70	9.47	9.70
682	NASDAQ	CFFN	Mon, Dec 17, 2001	9.44	9.68	9.37	9.62
681	NASDAQ	CFFN	Fri, Dec 14, 2001	9.44	9.47	9.28	9.46
680	NASDAQ	CFFN	Thu, Dec 13, 2001	9.50	9.56	9.47	9.47
679	NASDAQ	CFFN	Wed, Dec 12, 2001	9.42	9.56	9.42	9.53
678	NASDAQ	CFFN	Tue, Dec 11, 2001	9.36	9.45	9.36	9.43
677	NASDAQ	CFFN	Mon, Dec 10, 2001	9.49	9.49	9.23	9.35
676	NASDAQ	CFFN	Fri, Dec 7, 2001	9.63	9.63	9.40	9.55
675	NASDAQ	CFFN	Thu, Dec 6, 2001	9.52	9.63	9.49	9.63
674	NASDAQ	CFFN	Wed, Dec 5, 2001	9.36	9.67	9.33	9.53
673	NASDAQ	CFFN	Tue, Dec 4, 2001	9.09	9.44	8.97	9.44
672	NASDAQ	CFFN	Mon, Dec 3, 2001	8.95	9.20	8.86	9.09
671	NASDAQ	CFFN	Fri, Nov 30, 2001	9.32	9.40	8.86	8.86
670	NASDAQ	CFFN	Thu, Nov 29, 2001	8.97	9.35	8.84	9.32
669	NASDAQ	CFFN	Wed, Nov 28, 2001	8.98	9.03	8.89	8.90
668	NASDAQ	CFFN	Tue, Nov 27, 2001	9.17	9.17	8.88	8.98
667	NASDAQ	CFFN	Mon, Nov 26, 2001	9.20	9.21	9.09	9.13
666	NASDAQ	CFFN	Fri, Nov 23, 2001	9.01	9.20	8.95	9.20
665	NASDAQ	CFFN	Wed, Nov 21, 2001	8.95	8.98	8.92	8.93
664	NASDAQ	CFFN	Tue, Nov 20, 2001	9.06	9.07	8.91	8.94
663	NASDAQ	CFFN	Mon, Nov 19, 2001	8.91	9.06	8.84	9.05
662	NASDAQ	CFFN	Fri, Nov 16, 2001	8.87	8.92	8.80	8.86
661	NASDAQ	CFFN	Thu, Nov 15, 2001	9.03	9.07	8.81	8.86
660	NASDAQ	CFFN	Wed, Nov 14, 2001	9.01	9.09	8.88	9.03
659	NASDAQ	CFFN	Tue, Nov 13, 2001	8.96	9.05	8.95	9.04
658	NASDAQ	CFFN	Mon, Nov 12, 2001	8.87	9.03	8.79	8.88
657	NASDAQ	CFFN	Fri, Nov 9, 2001	8.77	8.92	8.77	8.82
656	NASDAQ	CFFN	Thu, Nov 8, 2001	8.89	8.90	8.72	8.88
655	NASDAQ	CFFN	Wed, Nov 7, 2001	8.87	8.90	8.82	8.86
654	NASDAQ	CFFN	Tue, Nov 6, 2001	8.84	8.89	8.81	8.88
653	NASDAQ	CFFN	Mon, Nov 5, 2001	8.81	8.88	8.72	8.84
652	NASDAQ	CFFN	Fri, Nov 2, 2001	8.75	8.86	8.66	8.76
651	NASDAQ	CFFN	Thu, Nov 1, 2001	8.73	8.86	8.59	8.86
650	NASDAQ	CFFN	Wed, Oct 31, 2001	8.82	8.84	8.72	8.82
649	NASDAQ	CFFN	Tue, Oct 30, 2001	8.75	8.81	8.72	8.75
648	NASDAQ	CFFN	Mon, Oct 29, 2001	8.81	8.81	8.71	8.76
647	NASDAQ	CFFN	Fri, Oct 26, 2001	8.84	8.86	8.77	8.80
646	NASDAQ	CFFN	Thu, Oct 25, 2001	8.66	8.90	8.66	8.84
645	NASDAQ	CFFN	Wed, Oct 24, 2001	8.71	8.79	8.67	8.72
644	NASDAQ	CFFN	Tue, Oct 23, 2001	8.86	8.86	8.60	8.70
643	NASDAQ	CFFN	Mon, Oct 22, 2001	8.76	8.95	8.28	8.95
642	NASDAQ	CFFN	Fri, Oct 19, 2001	8.84	8.84	8.70	8.72
641	NASDAQ	CFFN	Thu, Oct 18, 2001	8.90	9.02	8.77	8.80
640	NASDAQ	CFFN	Wed, Oct 17, 2001	9.14	9.27	8.80	8.81
639	NASDAQ	CFFN	Tue, Oct 16, 2001	8.79	9.08	8.76	8.95
638	NASDAQ	CFFN	Mon, Oct 15, 2001	8.74	8.80	8.71	8.72
637	NASDAQ	CFFN	Fri, Oct 12, 2001	8.81	8.82	8.74	8.79
636	NASDAQ	CFFN	Thu, Oct 11, 2001	8.79	8.84	8.72	8.84
635	NASDAQ	CFFN	Wed, Oct 10, 2001	8.67	8.83	8.62	8.82
634	NASDAQ	CFFN	Tue, Oct 9, 2001	8.59	8.70	8.53	8.67
633	NASDAQ	CFFN	Mon, Oct 8, 2001	8.62	8.64	8.51	8.53
632	NASDAQ	CFFN	Fri, Oct 5, 2001	8.72	8.72	8.62	8.71
631	NASDAQ	CFFN	Thu, Oct 4, 2001	8.68	8.72	8.66	8.72
630	NASDAQ	CFFN	Wed, Oct 3, 2001	8.68	8.70	8.51	8.66
629	NASDAQ	CFFN	Tue, Oct 2, 2001	8.54	8.70	8.46	8.70
628	NASDAQ	CFFN	Mon, Oct 1, 2001	8.39	8.70	8.39	8.68
627	NASDAQ	CFFN	Fri, Sep 28, 2001	8.40	8.57	8.33	8.44
626	NASDAQ	CFFN	Thu, Sep 27, 2001	8.43	8.48	8.38	8.48
625	NASDAQ	CFFN	Wed, Sep 26, 2001	8.36	8.48	8.29	8.42
624	NASDAQ	CFFN	Tue, Sep 25, 2001	8.36	8.49	8.30	8.36
623	NASDAQ	CFFN	Mon, Sep 24, 2001	8.39	8.48	8.30	8.30
622	NASDAQ	CFFN	Fri, Sep 21, 2001	8.15	8.51	7.93	8.27
621	NASDAQ	CFFN	Thu, Sep 20, 2001	8.31	8.53	8.28	8.51
620	NASDAQ	CFFN	Wed, Sep 19, 2001	8.46	8.53	8.26	8.38
619	NASDAQ	CFFN	Tue, Sep 18, 2001	8.19	8.67	8.17	8.50
618	NASDAQ	CFFN	Mon, Sep 17, 2001	8.57	8.59	8.14	8.20
617	NASDAQ	CFFN	Mon, Sep 10, 2001	8.66	8.75	8.64	8.66
616	NASDAQ	CFFN	Fri, Sep 7, 2001	8.66	8.70	8.65	8.66
615	NASDAQ	CFFN	Thu, Sep 6, 2001	8.65	8.69	8.64	8.66
614	NASDAQ	CFFN	Wed, Sep 5, 2001	8.64	8.69	8.64	8.68
613	NASDAQ	CFFN	Tue, Sep 4, 2001	8.65	8.68	8.63	8.65
612	NASDAQ	CFFN	Fri, Aug 31, 2001	8.66	8.68	8.63	8.64
611	NASDAQ	CFFN	Thu, Aug 30, 2001	8.65	8.66	8.62	8.64
610	NASDAQ	CFFN	Wed, Aug 29, 2001	8.64	8.66	8.61	8.65
609	NASDAQ	CFFN	Tue, Aug 28, 2001	8.68	8.68	8.63	8.64
608	NASDAQ	CFFN	Mon, Aug 27, 2001	8.70	8.73	8.64	8.65
607	NASDAQ	CFFN	Fri, Aug 24, 2001	8.70	8.71	8.61	8.69
606	NASDAQ	CFFN	Thu, Aug 23, 2001	8.72	8.73	8.68	8.71
605	NASDAQ	CFFN	Wed, Aug 22, 2001	8.73	8.77	8.66	8.72
604	NASDAQ	CFFN	Tue, Aug 21, 2001	8.70	8.84	8.67	8.71
603	NASDAQ	CFFN	Mon, Aug 20, 2001	8.71	8.72	8.66	8.70
602	NASDAQ	CFFN	Fri, Aug 17, 2001	8.72	8.74	8.68	8.70
601	NASDAQ	CFFN	Thu, Aug 16, 2001	8.54	8.72	8.52	8.72
600	NASDAQ	CFFN	Wed, Aug 15, 2001	8.30	8.58	8.26	8.53
599	NASDAQ	CFFN	Tue, Aug 14, 2001	8.17	8.28	8.02	8.12
598	NASDAQ	CFFN	Mon, Aug 13, 2001	8.06	8.15	8.00	8.11
597	NASDAQ	CFFN	Fri, Aug 10, 2001	8.00	8.10	7.99	8.10
596	NASDAQ	CFFN	Thu, Aug 9, 2001	8.05	8.14	8.00	8.10
595	NASDAQ	CFFN	Wed, Aug 8, 2001	8.23	8.27	8.00	8.05
594	NASDAQ	CFFN	Tue, Aug 7, 2001	8.16	8.30	8.16	8.23
593	NASDAQ	CFFN	Mon, Aug 6, 2001	8.15	8.30	8.15	8.22
592	NASDAQ	CFFN	Fri, Aug 3, 2001	8.13	8.26	8.07	8.23
591	NASDAQ	CFFN	Thu, Aug 2, 2001	8.13	8.13	8.05	8.10
590	NASDAQ	CFFN	Wed, Aug 1, 2001	8.15	8.15	8.01	8.13
589	NASDAQ	CFFN	Tue, Jul 31, 2001	8.18	8.30	8.10	8.17
588	NASDAQ	CFFN	Mon, Jul 30, 2001	8.21	8.21	7.96	8.18
587	NASDAQ	CFFN	Fri, Jul 27, 2001	8.27	8.27	8.17	8.21
586	NASDAQ	CFFN	Thu, Jul 26, 2001	8.16	8.27	8.16	8.27
585	NASDAQ	CFFN	Wed, Jul 25, 2001	8.15	8.29	8.05	8.16
584	NASDAQ	CFFN	Tue, Jul 24, 2001	8.20	8.32	8.16	8.18
583	NASDAQ	CFFN	Mon, Jul 23, 2001	8.36	8.43	8.19	8.20
582	NASDAQ	CFFN	Fri, Jul 20, 2001	8.28	8.31	8.28	8.31
581	NASDAQ	CFFN	Thu, Jul 19, 2001	8.24	8.49	8.24	8.34
580	NASDAQ	CFFN	Wed, Jul 18, 2001	8.42	8.44	8.23	8.23
579	NASDAQ	CFFN	Tue, Jul 17, 2001	8.08	8.44	8.08	8.42
578	NASDAQ	CFFN	Mon, Jul 16, 2001	8.37	8.49	8.04	8.15
577	NASDAQ	CFFN	Fri, Jul 13, 2001	8.38	8.44	8.27	8.37
576	NASDAQ	CFFN	Thu, Jul 12, 2001	8.04	8.42	8.01	8.42
575	NASDAQ	CFFN	Wed, Jul 11, 2001	8.00	8.07	7.98	8.05
574	NASDAQ	CFFN	Tue, Jul 10, 2001	7.96	8.04	7.96	8.02
573	NASDAQ	CFFN	Mon, Jul 9, 2001	8.06	8.13	7.95	7.96
572	NASDAQ	CFFN	Fri, Jul 6, 2001	8.06	8.13	8.01	8.03
571	NASDAQ	CFFN	Thu, Jul 5, 2001	8.23	8.30	8.06	8.06
570	NASDAQ	CFFN	Tue, Jul 3, 2001	8.28	8.31	8.23	8.23
569	NASDAQ	CFFN	Mon, Jul 2, 2001	8.48	8.50	8.27	8.29
568	NASDAQ	CFFN	Fri, Jun 29, 2001	8.57	8.59	8.46	8.54
567	NASDAQ	CFFN	Thu, Jun 28, 2001	8.24	8.59	8.24	8.57
566	NASDAQ	CFFN	Wed, Jun 27, 2001	8.22	8.33	8.22	8.27
565	NASDAQ	CFFN	Tue, Jun 26, 2001	8.15	8.31	8.15	8.22
564	NASDAQ	CFFN	Mon, Jun 25, 2001	8.35	8.35	8.11	8.19
563	NASDAQ	CFFN	Fri, Jun 22, 2001	8.31	8.35	8.22	8.22
562	NASDAQ	CFFN	Thu, Jun 21, 2001	8.30	8.36	8.27	8.31
561	NASDAQ	CFFN	Wed, Jun 20, 2001	8.06	8.32	8.06	8.32
560	NASDAQ	CFFN	Tue, Jun 19, 2001	7.99	8.26	7.99	8.13
559	NASDAQ	CFFN	Mon, Jun 18, 2001	8.11	8.11	8.04	8.08
558	NASDAQ	CFFN	Fri, Jun 15, 2001	8.06	8.12	7.99	8.11
557	NASDAQ	CFFN	Thu, Jun 14, 2001	8.08	8.08	7.96	7.98
556	NASDAQ	CFFN	Wed, Jun 13, 2001	8.13	8.17	8.01	8.10
555	NASDAQ	CFFN	Tue, Jun 12, 2001	8.06	8.24	8.06	8.24
554	NASDAQ	CFFN	Mon, Jun 11, 2001	8.08	8.19	8.06	8.08
553	NASDAQ	CFFN	Fri, Jun 8, 2001	8.28	8.35	8.04	8.06
552	NASDAQ	CFFN	Thu, Jun 7, 2001	8.17	8.34	8.17	8.32
551	NASDAQ	CFFN	Wed, Jun 6, 2001	8.14	8.23	8.07	8.22
550	NASDAQ	CFFN	Tue, Jun 5, 2001	8.05	8.17	7.98	8.08
549	NASDAQ	CFFN	Mon, Jun 4, 2001	7.94	8.11	7.94	8.08
548	NASDAQ	CFFN	Fri, Jun 1, 2001	7.90	8.04	7.83	8.02
547	NASDAQ	CFFN	Thu, May 31, 2001	7.69	8.06	7.64	7.89
546	NASDAQ	CFFN	Wed, May 30, 2001	7.66	7.69	7.62	7.65
545	NASDAQ	CFFN	Tue, May 29, 2001	7.63	7.69	7.58	7.62
544	NASDAQ	CFFN	Fri, May 25, 2001	7.58	7.66	7.56	7.66
543	NASDAQ	CFFN	Thu, May 24, 2001	7.39	7.57	7.39	7.57
542	NASDAQ	CFFN	Wed, May 23, 2001	7.39	7.49	7.36	7.44
541	NASDAQ	CFFN	Tue, May 22, 2001	7.46	7.51	7.39	7.43
540	NASDAQ	CFFN	Mon, May 21, 2001	7.41	7.51	7.26	7.51
539	NASDAQ	CFFN	Fri, May 18, 2001	7.27	7.48	7.27	7.48
538	NASDAQ	CFFN	Thu, May 17, 2001	7.15	7.32	7.11	7.27
537	NASDAQ	CFFN	Wed, May 16, 2001	7.09	7.15	7.09	7.13
536	NASDAQ	CFFN	Tue, May 15, 2001	7.09	7.12	7.07	7.08
535	NASDAQ	CFFN	Mon, May 14, 2001	7.10	7.10	7.07	7.09
534	NASDAQ	CFFN	Fri, May 11, 2001	7.01	7.08	7.01	7.07
533	NASDAQ	CFFN	Thu, May 10, 2001	7.09	7.14	7.01	7.01
532	NASDAQ	CFFN	Wed, May 9, 2001	7.09	7.16	7.07	7.12
531	NASDAQ	CFFN	Tue, May 8, 2001	7.02	7.11	7.02	7.11
530	NASDAQ	CFFN	Mon, May 7, 2001	7.09	7.09	6.95	7.01
529	NASDAQ	CFFN	Fri, May 4, 2001	6.94	7.09	6.93	7.09
528	NASDAQ	CFFN	Thu, May 3, 2001	7.02	7.02	6.96	6.96
527	NASDAQ	CFFN	Wed, May 2, 2001	7.02	7.07	7.00	7.00
526	NASDAQ	CFFN	Tue, May 1, 2001	6.98	7.06	6.95	6.99
525	NASDAQ	CFFN	Mon, Apr 30, 2001	6.98	7.06	6.96	6.98
524	NASDAQ	CFFN	Fri, Apr 27, 2001	7.07	7.09	6.98	7.06
523	NASDAQ	CFFN	Thu, Apr 26, 2001	7.10	7.12	7.05	7.06
522	NASDAQ	CFFN	Wed, Apr 25, 2001	6.85	7.21	6.85	7.10
521	NASDAQ	CFFN	Tue, Apr 24, 2001	6.92	7.00	6.84	6.86
520	NASDAQ	CFFN	Mon, Apr 23, 2001	6.94	7.01	6.89	7.01
519	NASDAQ	CFFN	Fri, Apr 20, 2001	7.06	7.13	6.89	6.91
518	NASDAQ	CFFN	Thu, Apr 19, 2001	7.20	7.20	7.05	7.05
517	NASDAQ	CFFN	Wed, Apr 18, 2001	7.10	7.21	7.09	7.21
516	NASDAQ	CFFN	Tue, Apr 17, 2001	6.90	7.10	6.90	7.09
515	NASDAQ	CFFN	Mon, Apr 16, 2001	7.07	7.07	6.89	6.90
514	NASDAQ	CFFN	Thu, Apr 12, 2001	6.97	7.07	6.95	7.00
513	NASDAQ	CFFN	Wed, Apr 11, 2001	7.15	7.16	6.89	6.90
512	NASDAQ	CFFN	Tue, Apr 10, 2001	6.98	7.18	6.94	7.07
511	NASDAQ	CFFN	Mon, Apr 9, 2001	6.89	7.06	6.89	7.05
510	NASDAQ	CFFN	Fri, Apr 6, 2001	6.96	6.99	6.79	6.93
509	NASDAQ	CFFN	Thu, Apr 5, 2001	6.90	6.99	6.90	6.99
508	NASDAQ	CFFN	Wed, Apr 4, 2001	6.93	6.99	6.87	6.90
507	NASDAQ	CFFN	Tue, Apr 3, 2001	7.04	7.07	6.90	6.90
506	NASDAQ	CFFN	Mon, Apr 2, 2001	7.07	7.07	7.01	7.04
505	NASDAQ	CFFN	Fri, Mar 30, 2001	6.85	7.07	6.85	7.04
504	NASDAQ	CFFN	Thu, Mar 29, 2001	6.91	7.01	6.79	6.90
503	NASDAQ	CFFN	Wed, Mar 28, 2001	6.93	7.04	6.74	6.90
502	NASDAQ	CFFN	Tue, Mar 27, 2001	7.04	7.04	6.90	6.90
501	NASDAQ	CFFN	Mon, Mar 26, 2001	7.04	7.12	7.01	7.07
500	NASDAQ	CFFN	Fri, Mar 23, 2001	6.82	7.15	6.82	7.04
499	NASDAQ	CFFN	Thu, Mar 22, 2001	7.01	7.01	6.65	6.85
498	NASDAQ	CFFN	Wed, Mar 21, 2001	7.04	7.04	7.01	7.04
497	NASDAQ	CFFN	Tue, Mar 20, 2001	7.18	7.23	7.04	7.04
496	NASDAQ	CFFN	Mon, Mar 19, 2001	7.10	7.26	7.01	7.23
495	NASDAQ	CFFN	Fri, Mar 16, 2001	7.08	7.18	7.07	7.10
494	NASDAQ	CFFN	Thu, Mar 15, 2001	7.07	7.10	7.04	7.04
493	NASDAQ	CFFN	Wed, Mar 14, 2001	7.07	7.15	7.04	7.04
492	NASDAQ	CFFN	Tue, Mar 13, 2001	7.07	7.18	7.07	7.18
491	NASDAQ	CFFN	Mon, Mar 12, 2001	7.07	7.10	7.07	7.07
490	NASDAQ	CFFN	Fri, Mar 9, 2001	7.23	7.23	7.07	7.07
489	NASDAQ	CFFN	Thu, Mar 8, 2001	7.29	7.29	7.18	7.18
488	NASDAQ	CFFN	Wed, Mar 7, 2001	7.21	7.29	7.21	7.26
487	NASDAQ	CFFN	Tue, Mar 6, 2001	7.21	7.29	7.21	7.26
486	NASDAQ	CFFN	Mon, Mar 5, 2001	7.23	7.29	7.15	7.21
485	NASDAQ	CFFN	Fri, Mar 2, 2001	7.29	7.32	7.23	7.29
484	NASDAQ	CFFN	Thu, Mar 1, 2001	7.07	7.32	7.04	7.29
483	NASDAQ	CFFN	Wed, Feb 28, 2001	7.10	7.18	7.04	7.04
482	NASDAQ	CFFN	Tue, Feb 27, 2001	7.18	7.21	7.10	7.15
481	NASDAQ	CFFN	Mon, Feb 26, 2001	7.14	7.32	7.07	7.29
480	NASDAQ	CFFN	Fri, Feb 23, 2001	7.04	7.18	7.04	7.18
479	NASDAQ	CFFN	Thu, Feb 22, 2001	6.96	7.07	6.93	7.04
478	NASDAQ	CFFN	Wed, Feb 21, 2001	7.07	7.07	6.93	6.96
477	NASDAQ	CFFN	Tue, Feb 20, 2001	7.12	7.21	7.07	7.07
476	NASDAQ	CFFN	Fri, Feb 16, 2001	7.12	7.26	7.12	7.18
475	NASDAQ	CFFN	Thu, Feb 15, 2001	7.10	7.21	7.10	7.21
474	NASDAQ	CFFN	Wed, Feb 14, 2001	7.04	7.15	7.04	7.10
473	NASDAQ	CFFN	Tue, Feb 13, 2001	7.23	7.26	7.04	7.04
472	NASDAQ	CFFN	Mon, Feb 12, 2001	7.18	7.23	7.07	7.18
471	NASDAQ	CFFN	Fri, Feb 9, 2001	7.12	7.18	7.12	7.18
470	NASDAQ	CFFN	Thu, Feb 8, 2001	7.23	7.29	7.10	7.12
469	NASDAQ	CFFN	Wed, Feb 7, 2001	7.18	7.21	7.07	7.18
468	NASDAQ	CFFN	Tue, Feb 6, 2001	7.10	7.15	7.07	7.15
467	NASDAQ	CFFN	Mon, Feb 5, 2001	7.12	7.12	7.10	7.12
466	NASDAQ	CFFN	Fri, Feb 2, 2001	7.15	7.29	7.10	7.10
465	NASDAQ	CFFN	Thu, Feb 1, 2001	7.07	7.26	7.07	7.21
464	NASDAQ	CFFN	Wed, Jan 31, 2001	7.23	7.32	7.01	7.04
463	NASDAQ	CFFN	Tue, Jan 30, 2001	7.21	7.32	7.18	7.32
462	NASDAQ	CFFN	Mon, Jan 29, 2001	7.23	7.29	7.18	7.21
461	NASDAQ	CFFN	Fri, Jan 26, 2001	7.22	7.26	7.22	7.23
460	NASDAQ	CFFN	Thu, Jan 25, 2001	7.29	7.29	7.21	7.23
459	NASDAQ	CFFN	Wed, Jan 24, 2001	7.21	7.32	7.10	7.26
458	NASDAQ	CFFN	Tue, Jan 23, 2001	7.23	7.23	7.04	7.18
457	NASDAQ	CFFN	Mon, Jan 22, 2001	7.12	7.18	7.04	7.18
456	NASDAQ	CFFN	Fri, Jan 19, 2001	7.18	7.21	7.04	7.07
455	NASDAQ	CFFN	Thu, Jan 18, 2001	7.10	7.29	7.10	7.23
454	NASDAQ	CFFN	Wed, Jan 17, 2001	7.01	7.18	7.01	7.12
453	NASDAQ	CFFN	Tue, Jan 16, 2001	7.04	7.12	6.93	7.10
452	NASDAQ	CFFN	Fri, Jan 12, 2001	7.10	7.12	6.90	7.10
451	NASDAQ	CFFN	Thu, Jan 11, 2001	7.12	7.26	7.12	7.16
450	NASDAQ	CFFN	Wed, Jan 10, 2001	6.96	7.18	6.74	7.12
449	NASDAQ	CFFN	Tue, Jan 9, 2001	7.10	7.23	6.90	6.99
448	NASDAQ	CFFN	Mon, Jan 8, 2001	7.19	7.23	7.07	7.23
447	NASDAQ	CFFN	Fri, Jan 5, 2001	7.34	7.34	7.21	7.21
446	NASDAQ	CFFN	Thu, Jan 4, 2001	7.43	7.54	7.37	7.37
445	NASDAQ	CFFN	Wed, Jan 3, 2001	6.87	7.59	6.76	7.59
444	NASDAQ	CFFN	Tue, Jan 2, 2001	7.26	7.36	6.54	6.96
443	NASDAQ	CFFN	Fri, Dec 29, 2000	7.23	7.40	7.23	7.40
442	NASDAQ	CFFN	Thu, Dec 28, 2000	7.01	7.34	7.01	7.23
441	NASDAQ	CFFN	Wed, Dec 27, 2000	7.12	7.12	7.07	7.12
440	NASDAQ	CFFN	Tue, Dec 26, 2000	7.07	7.15	7.07	7.10
439	NASDAQ	CFFN	Fri, Dec 22, 2000	6.87	7.12	6.87	7.07
438	NASDAQ	CFFN	Thu, Dec 21, 2000	6.68	6.93	6.60	6.93
437	NASDAQ	CFFN	Wed, Dec 20, 2000	7.10	7.10	6.60	6.60
436	NASDAQ	CFFN	Tue, Dec 19, 2000	7.12	7.14	7.01	7.01
435	NASDAQ	CFFN	Mon, Dec 18, 2000	7.12	7.21	7.07	7.12
434	NASDAQ	CFFN	Fri, Dec 15, 2000	7.12	7.15	6.93	7.07
433	NASDAQ	CFFN	Thu, Dec 14, 2000	7.23	7.26	6.96	7.15
432	NASDAQ	CFFN	Wed, Dec 13, 2000	7.26	7.43	7.18	7.34
431	NASDAQ	CFFN	Tue, Dec 12, 2000	7.07	7.26	6.99	7.18
430	NASDAQ	CFFN	Mon, Dec 11, 2000	6.71	7.07	6.63	7.07
429	NASDAQ	CFFN	Fri, Dec 8, 2000	6.56	6.71	6.56	6.71
428	NASDAQ	CFFN	Thu, Dec 7, 2000	6.47	6.57	6.47	6.57
427	NASDAQ	CFFN	Wed, Dec 6, 2000	6.60	6.61	6.57	6.57
426	NASDAQ	CFFN	Tue, Dec 5, 2000	6.60	6.60	6.54	6.60
425	NASDAQ	CFFN	Mon, Dec 4, 2000	6.54	6.60	6.52	6.57
424	NASDAQ	CFFN	Fri, Dec 1, 2000	6.50	6.54	6.46	6.54
423	NASDAQ	CFFN	Thu, Nov 30, 2000	6.47	6.57	6.43	6.52
422	NASDAQ	CFFN	Wed, Nov 29, 2000	6.46	6.49	6.41	6.46
421	NASDAQ	CFFN	Tue, Nov 28, 2000	6.41	6.46	6.41	6.41
420	NASDAQ	CFFN	Mon, Nov 27, 2000	6.46	6.46	6.41	6.41
419	NASDAQ	CFFN	Fri, Nov 24, 2000	6.41	6.46	6.41	6.46
418	NASDAQ	CFFN	Wed, Nov 22, 2000	6.41	6.46	6.41	6.41
417	NASDAQ	CFFN	Tue, Nov 21, 2000	6.41	6.46	6.41	6.41
416	NASDAQ	CFFN	Mon, Nov 20, 2000	6.52	6.52	6.41	6.41
415	NASDAQ	CFFN	Fri, Nov 17, 2000	6.57	6.60	6.49	6.52
414	NASDAQ	CFFN	Thu, Nov 16, 2000	6.52	6.65	6.43	6.52
413	NASDAQ	CFFN	Wed, Nov 15, 2000	6.43	6.57	6.41	6.57
412	NASDAQ	CFFN	Tue, Nov 14, 2000	6.43	6.43	6.41	6.43
411	NASDAQ	CFFN	Mon, Nov 13, 2000	6.41	6.43	6.41	6.43
410	NASDAQ	CFFN	Fri, Nov 10, 2000	6.41	6.43	6.41	6.41
409	NASDAQ	CFFN	Thu, Nov 9, 2000	6.41	6.43	6.41	6.41
408	NASDAQ	CFFN	Wed, Nov 8, 2000	6.43	6.43	6.41	6.41
407	NASDAQ	CFFN	Tue, Nov 7, 2000	6.41	6.43	6.41	6.43
406	NASDAQ	CFFN	Mon, Nov 6, 2000	6.41	6.46	6.41	6.43
405	NASDAQ	CFFN	Fri, Nov 3, 2000	6.36	6.46	6.35	6.41
404	NASDAQ	CFFN	Thu, Nov 2, 2000	6.35	6.41	6.35	6.38
403	NASDAQ	CFFN	Wed, Nov 1, 2000	6.32	6.41	6.32	6.38
402	NASDAQ	CFFN	Tue, Oct 31, 2000	6.35	6.41	6.27	6.41
401	NASDAQ	CFFN	Mon, Oct 30, 2000	6.24	6.32	6.24	6.32
400	NASDAQ	CFFN	Fri, Oct 27, 2000	6.27	6.32	6.21	6.21
399	NASDAQ	CFFN	Thu, Oct 26, 2000	6.18	6.27	6.18	6.27
398	NASDAQ	CFFN	Wed, Oct 25, 2000	6.18	6.21	6.18	6.18
397	NASDAQ	CFFN	Tue, Oct 24, 2000	6.18	6.30	6.18	6.21
396	NASDAQ	CFFN	Mon, Oct 23, 2000	6.16	6.18	6.16	6.18
395	NASDAQ	CFFN	Fri, Oct 20, 2000	6.18	6.18	6.12	6.18
394	NASDAQ	CFFN	Thu, Oct 19, 2000	6.10	6.27	6.10	6.18
393	NASDAQ	CFFN	Wed, Oct 18, 2000	6.07	6.13	5.96	6.10
392	NASDAQ	CFFN	Tue, Oct 17, 2000	6.13	6.18	6.02	6.07
391	NASDAQ	CFFN	Mon, Oct 16, 2000	6.16	6.21	6.10	6.18
390	NASDAQ	CFFN	Fri, Oct 13, 2000	6.16	6.21	6.13	6.18
389	NASDAQ	CFFN	Thu, Oct 12, 2000	6.16	6.18	6.13	6.16
388	NASDAQ	CFFN	Wed, Oct 11, 2000	6.13	6.24	6.13	6.21
387	NASDAQ	CFFN	Tue, Oct 10, 2000	6.41	6.43	6.13	6.24
386	NASDAQ	CFFN	Mon, Oct 9, 2000	6.41	6.43	6.38	6.41
385	NASDAQ	CFFN	Fri, Oct 6, 2000	6.41	6.43	6.41	6.41
384	NASDAQ	CFFN	Thu, Oct 5, 2000	6.46	6.49	6.41	6.41
383	NASDAQ	CFFN	Wed, Oct 4, 2000	6.41	6.52	6.41	6.46
382	NASDAQ	CFFN	Tue, Oct 3, 2000	6.43	6.46	6.41	6.41
381	NASDAQ	CFFN	Mon, Oct 2, 2000	6.50	6.54	6.41	6.41
380	NASDAQ	CFFN	Fri, Sep 29, 2000	6.49	6.54	6.41	6.46
379	NASDAQ	CFFN	Thu, Sep 28, 2000	6.41	6.57	6.35	6.54
378	NASDAQ	CFFN	Wed, Sep 27, 2000	6.42	6.43	6.35	6.35
377	NASDAQ	CFFN	Tue, Sep 26, 2000	6.41	6.46	6.41	6.41
376	NASDAQ	CFFN	Mon, Sep 25, 2000	6.43	6.46	6.41	6.43
375	NASDAQ	CFFN	Fri, Sep 22, 2000	6.32	6.46	6.30	6.46
374	NASDAQ	CFFN	Thu, Sep 21, 2000	6.42	6.43	6.41	6.41
373	NASDAQ	CFFN	Wed, Sep 20, 2000	6.46	6.46	6.43	6.43
372	NASDAQ	CFFN	Tue, Sep 19, 2000	6.41	6.52	6.41	6.52
371	NASDAQ	CFFN	Mon, Sep 18, 2000	6.42	6.52	6.41	6.43
370	NASDAQ	CFFN	Fri, Sep 15, 2000	6.45	6.46	6.41	6.41
369	NASDAQ	CFFN	Thu, Sep 14, 2000	6.49	6.49	6.43	6.43
368	NASDAQ	CFFN	Wed, Sep 13, 2000	6.41	6.49	6.41	6.49
367	NASDAQ	CFFN	Tue, Sep 12, 2000	6.46	6.49	6.41	6.49
366	NASDAQ	CFFN	Mon, Sep 11, 2000	6.41	6.46	6.41	6.41
365	NASDAQ	CFFN	Fri, Sep 8, 2000	6.43	6.46	6.41	6.41
364	NASDAQ	CFFN	Thu, Sep 7, 2000	6.39	6.54	6.38	6.46
363	NASDAQ	CFFN	Wed, Sep 6, 2000	6.38	6.41	6.38	6.41
362	NASDAQ	CFFN	Tue, Sep 5, 2000	6.38	6.41	6.38	6.38
361	NASDAQ	CFFN	Fri, Sep 1, 2000	6.39	6.43	6.38	6.41
360	NASDAQ	CFFN	Thu, Aug 31, 2000	6.41	6.43	6.38	6.41
359	NASDAQ	CFFN	Wed, Aug 30, 2000	6.39	6.43	6.38	6.41
358	NASDAQ	CFFN	Tue, Aug 29, 2000	6.38	6.41	6.35	6.41
357	NASDAQ	CFFN	Mon, Aug 28, 2000	6.38	6.43	6.38	6.38
356	NASDAQ	CFFN	Fri, Aug 25, 2000	6.38	6.43	6.35	6.41
355	NASDAQ	CFFN	Thu, Aug 24, 2000	6.42	6.43	6.32	6.41
354	NASDAQ	CFFN	Wed, Aug 23, 2000	6.27	6.49	6.18	6.38
353	NASDAQ	CFFN	Tue, Aug 22, 2000	6.18	6.30	6.18	6.24
352	NASDAQ	CFFN	Mon, Aug 21, 2000	6.16	6.30	6.07	6.18
351	NASDAQ	CFFN	Fri, Aug 18, 2000	5.85	6.24	5.80	6.05
350	NASDAQ	CFFN	Thu, Aug 17, 2000	5.67	5.91	5.63	5.91
349	NASDAQ	CFFN	Wed, Aug 16, 2000	5.63	5.69	5.63	5.63
348	NASDAQ	CFFN	Tue, Aug 15, 2000	5.65	5.72	5.60	5.60
347	NASDAQ	CFFN	Mon, Aug 14, 2000	5.63	5.66	5.60	5.66
346	NASDAQ	CFFN	Fri, Aug 11, 2000	5.58	5.72	5.55	5.72
345	NASDAQ	CFFN	Thu, Aug 10, 2000	5.55	5.60	5.55	5.58
344	NASDAQ	CFFN	Wed, Aug 9, 2000	5.55	5.60	5.55	5.55
343	NASDAQ	CFFN	Tue, Aug 8, 2000	5.58	5.60	5.55	5.55
342	NASDAQ	CFFN	Mon, Aug 7, 2000	5.58	5.60	5.55	5.60
341	NASDAQ	CFFN	Fri, Aug 4, 2000	5.49	5.63	5.49	5.58
340	NASDAQ	CFFN	Thu, Aug 3, 2000	5.47	5.69	5.47	5.49
339	NASDAQ	CFFN	Wed, Aug 2, 2000	5.60	5.80	5.44	5.55
338	NASDAQ	CFFN	Tue, Aug 1, 2000	5.40	5.63	5.40	5.60
337	NASDAQ	CFFN	Mon, Jul 31, 2000	5.30	5.47	5.29	5.38
336	NASDAQ	CFFN	Fri, Jul 28, 2000	5.27	5.36	5.22	5.27
335	NASDAQ	CFFN	Thu, Jul 27, 2000	5.26	5.30	5.25	5.27
334	NASDAQ	CFFN	Wed, Jul 26, 2000	5.27	5.27	5.22	5.27
333	NASDAQ	CFFN	Tue, Jul 25, 2000	5.16	5.25	5.14	5.22
332	NASDAQ	CFFN	Mon, Jul 24, 2000	5.18	5.25	5.14	5.14
331	NASDAQ	CFFN	Fri, Jul 21, 2000	5.25	5.27	5.16	5.16
330	NASDAQ	CFFN	Thu, Jul 20, 2000	5.22	5.27	5.19	5.25
329	NASDAQ	CFFN	Wed, Jul 19, 2000	5.23	5.25	5.19	5.22
328	NASDAQ	CFFN	Tue, Jul 18, 2000	5.16	5.27	5.14	5.22
327	NASDAQ	CFFN	Mon, Jul 17, 2000	5.14	5.19	5.14	5.19
326	NASDAQ	CFFN	Fri, Jul 14, 2000	5.13	5.19	5.08	5.14
325	NASDAQ	CFFN	Thu, Jul 13, 2000	5.11	5.11	5.08	5.11
324	NASDAQ	CFFN	Wed, Jul 12, 2000	5.05	5.14	5.00	5.11
323	NASDAQ	CFFN	Tue, Jul 11, 2000	5.02	5.14	4.97	5.02
322	NASDAQ	CFFN	Mon, Jul 10, 2000	5.19	5.25	5.02	5.02
321	NASDAQ	CFFN	Fri, Jul 7, 2000	5.16	5.30	5.14	5.16
320	NASDAQ	CFFN	Thu, Jul 6, 2000	5.11	5.27	5.08	5.19
319	NASDAQ	CFFN	Wed, Jul 5, 2000	5.05	5.27	5.05	5.11
318	NASDAQ	CFFN	Mon, Jul 3, 2000	4.83	5.05	4.75	5.00
317	NASDAQ	CFFN	Fri, Jun 30, 2000	4.58	4.97	4.56	4.89
316	NASDAQ	CFFN	Thu, Jun 29, 2000	4.56	4.78	4.54	4.67
315	NASDAQ	CFFN	Wed, Jun 28, 2000	4.50	4.58	4.50	4.53
314	NASDAQ	CFFN	Tue, Jun 27, 2000	4.54	4.56	4.47	4.50
313	NASDAQ	CFFN	Mon, Jun 26, 2000	4.56	4.64	4.47	4.56
312	NASDAQ	CFFN	Fri, Jun 23, 2000	4.69	4.69	4.45	4.53
311	NASDAQ	CFFN	Thu, Jun 22, 2000	4.78	4.80	4.61	4.67
310	NASDAQ	CFFN	Wed, Jun 21, 2000	4.64	4.89	4.64	4.78
309	NASDAQ	CFFN	Tue, Jun 20, 2000	4.56	4.72	4.56	4.69
308	NASDAQ	CFFN	Mon, Jun 19, 2000	4.78	4.78	4.56	4.58
307	NASDAQ	CFFN	Fri, Jun 16, 2000	4.89	4.89	4.78	4.83
306	NASDAQ	CFFN	Thu, Jun 15, 2000	4.83	4.86	4.75	4.78
305	NASDAQ	CFFN	Wed, Jun 14, 2000	4.78	4.86	4.78	4.83
304	NASDAQ	CFFN	Tue, Jun 13, 2000	4.61	4.86	4.61	4.86
303	NASDAQ	CFFN	Mon, Jun 12, 2000	4.72	4.72	4.58	4.58
302	NASDAQ	CFFN	Fri, Jun 9, 2000	4.80	4.80	4.69	4.75
301	NASDAQ	CFFN	Thu, Jun 8, 2000	4.75	4.86	4.69	4.80
300	NASDAQ	CFFN	Wed, Jun 7, 2000	4.53	4.86	4.53	4.86
299	NASDAQ	CFFN	Tue, Jun 6, 2000	4.86	4.86	4.61	4.61
298	NASDAQ	CFFN	Mon, Jun 5, 2000	4.82	4.97	4.80	4.86
297	NASDAQ	CFFN	Fri, Jun 2, 2000	4.89	4.89	4.80	4.86
296	NASDAQ	CFFN	Thu, Jun 1, 2000	4.80	4.86	4.78	4.86
295	NASDAQ	CFFN	Wed, May 31, 2000	4.74	4.83	4.67	4.83
294	NASDAQ	CFFN	Tue, May 30, 2000	4.78	4.80	4.75	4.80
293	NASDAQ	CFFN	Fri, May 26, 2000	4.72	4.83	4.72	4.78
292	NASDAQ	CFFN	Thu, May 25, 2000	4.69	4.86	4.68	4.72
291	NASDAQ	CFFN	Wed, May 24, 2000	4.58	4.69	4.58	4.69
290	NASDAQ	CFFN	Tue, May 23, 2000	4.54	4.67	4.53	4.58
289	NASDAQ	CFFN	Mon, May 22, 2000	4.53	4.60	4.53	4.58
288	NASDAQ	CFFN	Fri, May 19, 2000	4.58	4.61	4.56	4.58
287	NASDAQ	CFFN	Thu, May 18, 2000	4.61	4.61	4.56	4.56
286	NASDAQ	CFFN	Wed, May 17, 2000	4.56	4.61	4.53	4.58
285	NASDAQ	CFFN	Tue, May 16, 2000	4.56	4.61	4.53	4.56
284	NASDAQ	CFFN	Mon, May 15, 2000	4.53	4.56	4.47	4.56
283	NASDAQ	CFFN	Fri, May 12, 2000	4.47	4.56	4.47	4.53
282	NASDAQ	CFFN	Thu, May 11, 2000	4.42	4.53	4.42	4.50
281	NASDAQ	CFFN	Wed, May 10, 2000	4.40	4.47	4.40	4.45
280	NASDAQ	CFFN	Tue, May 9, 2000	4.41	4.45	4.40	4.40
279	NASDAQ	CFFN	Mon, May 8, 2000	4.40	4.45	4.39	4.40
278	NASDAQ	CFFN	Fri, May 5, 2000	4.36	4.45	4.36	4.42
277	NASDAQ	CFFN	Thu, May 4, 2000	4.25	4.40	4.25	4.40
276	NASDAQ	CFFN	Wed, May 3, 2000	4.17	4.28	4.17	4.28
275	NASDAQ	CFFN	Tue, May 2, 2000	4.30	4.31	4.17	4.17
274	NASDAQ	CFFN	Mon, May 1, 2000	4.31	4.33	4.28	4.31
273	NASDAQ	CFFN	Fri, Apr 28, 2000	4.31	4.31	4.25	4.31
272	NASDAQ	CFFN	Thu, Apr 27, 2000	4.20	4.31	4.14	4.31
271	NASDAQ	CFFN	Wed, Apr 26, 2000	4.09	4.20	4.06	4.17
270	NASDAQ	CFFN	Tue, Apr 25, 2000	4.06	4.14	4.03	4.14
269	NASDAQ	CFFN	Mon, Apr 24, 2000	4.03	4.09	4.03	4.03
268	NASDAQ	CFFN	Thu, Apr 20, 2000	4.11	4.11	4.03	4.06
267	NASDAQ	CFFN	Wed, Apr 19, 2000	4.06	4.11	4.03	4.03
266	NASDAQ	CFFN	Tue, Apr 18, 2000	4.03	4.11	4.03	4.09
265	NASDAQ	CFFN	Mon, Apr 17, 2000	4.04	4.17	4.00	4.14
264	NASDAQ	CFFN	Fri, Apr 14, 2000	4.14	4.17	4.00	4.06
263	NASDAQ	CFFN	Thu, Apr 13, 2000	4.11	4.20	4.11	4.11
262	NASDAQ	CFFN	Wed, Apr 12, 2000	4.10	4.20	4.10	4.11
261	NASDAQ	CFFN	Tue, Apr 11, 2000	4.14	4.17	4.09	4.10
260	NASDAQ	CFFN	Mon, Apr 10, 2000	4.16	4.22	4.11	4.14
259	NASDAQ	CFFN	Fri, Apr 7, 2000	4.13	4.22	4.11	4.22
258	NASDAQ	CFFN	Thu, Apr 6, 2000	4.11	4.25	4.09	4.17
257	NASDAQ	CFFN	Wed, Apr 5, 2000	4.24	4.25	4.11	4.17
256	NASDAQ	CFFN	Tue, Apr 4, 2000	4.25	4.25	4.09	4.24
255	NASDAQ	CFFN	Mon, Apr 3, 2000	4.14	4.28	4.09	4.28
254	NASDAQ	CFFN	Fri, Mar 31, 2000	4.06	4.31	4.06	4.17
253	NASDAQ	CFFN	Thu, Mar 30, 2000	4.04	4.11	4.04	4.11
252	NASDAQ	CFFN	Wed, Mar 29, 2000	4.11	4.11	4.03	4.09
251	NASDAQ	CFFN	Tue, Mar 28, 2000	4.09	4.14	4.09	4.11
250	NASDAQ	CFFN	Mon, Mar 27, 2000	4.09	4.17	4.03	4.11
249	NASDAQ	CFFN	Fri, Mar 24, 2000	4.11	4.14	4.02	4.09
248	NASDAQ	CFFN	Thu, Mar 23, 2000	4.17	4.25	4.11	4.14
247	NASDAQ	CFFN	Wed, Mar 22, 2000	4.17	4.22	4.13	4.20
246	NASDAQ	CFFN	Tue, Mar 21, 2000	4.20	4.31	4.17	4.25
245	NASDAQ	CFFN	Mon, Mar 20, 2000	4.20	4.31	4.20	4.25
244	NASDAQ	CFFN	Fri, Mar 17, 2000	4.20	4.33	4.20	4.33
243	NASDAQ	CFFN	Thu, Mar 16, 2000	4.21	4.31	4.21	4.31
242	NASDAQ	CFFN	Wed, Mar 15, 2000	4.20	4.25	4.20	4.21
241	NASDAQ	CFFN	Tue, Mar 14, 2000	4.17	4.27	4.17	4.21
240	NASDAQ	CFFN	Mon, Mar 13, 2000	4.11	4.25	4.09	4.14
239	NASDAQ	CFFN	Fri, Mar 10, 2000	4.20	4.28	4.11	4.11
238	NASDAQ	CFFN	Thu, Mar 9, 2000	4.14	4.22	4.14	4.22
237	NASDAQ	CFFN	Wed, Mar 8, 2000	4.06	4.33	4.03	4.17
236	NASDAQ	CFFN	Tue, Mar 7, 2000	4.16	4.20	4.06	4.06
235	NASDAQ	CFFN	Mon, Mar 6, 2000	4.18	4.20	4.14	4.17
234	NASDAQ	CFFN	Fri, Mar 3, 2000	4.14	4.22	4.09	4.20
233	NASDAQ	CFFN	Thu, Mar 2, 2000	4.15	4.18	4.06	4.17
232	NASDAQ	CFFN	Wed, Mar 1, 2000	4.21	4.21	4.11	4.17
231	NASDAQ	CFFN	Tue, Feb 29, 2000	4.02	4.25	4.02	4.22
230	NASDAQ	CFFN	Mon, Feb 28, 2000	3.99	4.03	3.99	4.00
229	NASDAQ	CFFN	Fri, Feb 25, 2000	4.00	4.03	3.98	4.00
228	NASDAQ	CFFN	Thu, Feb 24, 2000	4.06	4.09	3.98	4.03
227	NASDAQ	CFFN	Wed, Feb 23, 2000	4.04	4.09	4.00	4.09
226	NASDAQ	CFFN	Tue, Feb 22, 2000	4.03	4.09	3.95	4.07
225	NASDAQ	CFFN	Fri, Feb 18, 2000	4.11	4.11	4.03	4.03
224	NASDAQ	CFFN	Thu, Feb 17, 2000	4.07	4.11	4.06	4.06
223	NASDAQ	CFFN	Wed, Feb 16, 2000	4.05	4.09	4.03	4.06
222	NASDAQ	CFFN	Tue, Feb 15, 2000	4.06	4.14	4.03	4.06
221	NASDAQ	CFFN	Mon, Feb 14, 2000	4.14	4.14	4.06	4.06
220	NASDAQ	CFFN	Fri, Feb 11, 2000	4.11	4.13	4.09	4.10
219	NASDAQ	CFFN	Thu, Feb 10, 2000	4.11	4.17	4.11	4.11
218	NASDAQ	CFFN	Wed, Feb 9, 2000	4.17	4.17	4.11	4.13
217	NASDAQ	CFFN	Tue, Feb 8, 2000	4.17	4.18	4.11	4.14
216	NASDAQ	CFFN	Mon, Feb 7, 2000	4.18	4.18	4.11	4.14
215	NASDAQ	CFFN	Fri, Feb 4, 2000	4.20	4.20	4.17	4.18
214	NASDAQ	CFFN	Thu, Feb 3, 2000	4.28	4.28	4.17	4.20
213	NASDAQ	CFFN	Wed, Feb 2, 2000	4.25	4.28	4.20	4.22
212	NASDAQ	CFFN	Tue, Feb 1, 2000	4.24	4.28	4.22	4.28
211	NASDAQ	CFFN	Mon, Jan 31, 2000	4.28	4.28	4.22	4.27
210	NASDAQ	CFFN	Fri, Jan 28, 2000	4.18	4.31	4.17	4.28
209	NASDAQ	CFFN	Thu, Jan 27, 2000	4.20	4.20	4.17	4.18
208	NASDAQ	CFFN	Wed, Jan 26, 2000	4.17	4.22	4.17	4.20
207	NASDAQ	CFFN	Tue, Jan 25, 2000	4.22	4.28	4.17	4.22
206	NASDAQ	CFFN	Mon, Jan 24, 2000	4.28	4.33	4.14	4.22
205	NASDAQ	CFFN	Fri, Jan 21, 2000	4.29	4.33	4.22	4.28
204	NASDAQ	CFFN	Thu, Jan 20, 2000	4.28	4.36	4.17	4.31
203	NASDAQ	CFFN	Wed, Jan 19, 2000	4.20	4.22	4.17	4.22
202	NASDAQ	CFFN	Tue, Jan 18, 2000	4.17	4.20	4.17	4.20
201	NASDAQ	CFFN	Fri, Jan 14, 2000	4.20	4.25	4.17	4.22
200	NASDAQ	CFFN	Thu, Jan 13, 2000	4.13	4.20	4.11	4.14
199	NASDAQ	CFFN	Wed, Jan 12, 2000	4.14	4.20	4.11	4.11
198	NASDAQ	CFFN	Tue, Jan 11, 2000	4.14	4.20	4.14	4.16
197	NASDAQ	CFFN	Mon, Jan 10, 2000	4.06	4.17	4.06	4.14
196	NASDAQ	CFFN	Fri, Jan 7, 2000	4.11	4.17	4.11	4.16
195	NASDAQ	CFFN	Thu, Jan 6, 2000	4.11	4.14	4.09	4.11
194	NASDAQ	CFFN	Wed, Jan 5, 2000	4.11	4.14	4.09	4.14
193	NASDAQ	CFFN	Tue, Jan 4, 2000	4.14	4.25	4.11	4.14
192	NASDAQ	CFFN	Mon, Jan 3, 2000	4.28	4.28	4.11	4.17
191	NASDAQ	CFFN	Fri, Dec 31, 1999	4.28	4.32	4.22	4.31
190	NASDAQ	CFFN	Thu, Dec 30, 1999	4.31	4.31	4.25	4.28
189	NASDAQ	CFFN	Wed, Dec 29, 1999	4.29	4.33	4.28	4.28
188	NASDAQ	CFFN	Tue, Dec 28, 1999	4.33	4.36	4.28	4.29
187	NASDAQ	CFFN	Mon, Dec 27, 1999	4.39	4.39	4.31	4.33
186	NASDAQ	CFFN	Thu, Dec 23, 1999	4.40	4.45	4.39	4.40
185	NASDAQ	CFFN	Wed, Dec 22, 1999	4.39	4.42	4.39	4.39
184	NASDAQ	CFFN	Tue, Dec 21, 1999	4.40	4.42	4.39	4.39
183	NASDAQ	CFFN	Mon, Dec 20, 1999	4.42	4.42	4.39	4.39
182	NASDAQ	CFFN	Fri, Dec 17, 1999	4.45	4.45	4.40	4.42
181	NASDAQ	CFFN	Thu, Dec 16, 1999	4.41	4.43	4.39	4.40
180	NASDAQ	CFFN	Wed, Dec 15, 1999	4.40	4.42	4.36	4.42
179	NASDAQ	CFFN	Tue, Dec 14, 1999	4.42	4.47	4.39	4.42
178	NASDAQ	CFFN	Mon, Dec 13, 1999	4.45	4.47	4.39	4.42
177	NASDAQ	CFFN	Fri, Dec 10, 1999	4.36	4.50	4.36	4.45
176	NASDAQ	CFFN	Thu, Dec 9, 1999	4.39	4.42	4.35	4.36
175	NASDAQ	CFFN	Wed, Dec 8, 1999	4.39	4.42	4.36	4.40
174	NASDAQ	CFFN	Tue, Dec 7, 1999	4.45	4.47	4.39	4.45
173	NASDAQ	CFFN	Mon, Dec 6, 1999	4.50	4.51	4.36	4.39
172	NASDAQ	CFFN	Fri, Dec 3, 1999	4.56	4.58	4.50	4.50
171	NASDAQ	CFFN	Thu, Dec 2, 1999	4.56	4.58	4.53	4.56
170	NASDAQ	CFFN	Wed, Dec 1, 1999	4.54	4.57	4.53	4.56
169	NASDAQ	CFFN	Tue, Nov 30, 1999	4.56	4.57	4.50	4.56
168	NASDAQ	CFFN	Mon, Nov 29, 1999	4.47	4.61	4.47	4.58
167	NASDAQ	CFFN	Fri, Nov 26, 1999	4.47	4.50	4.47	4.50
166	NASDAQ	CFFN	Wed, Nov 24, 1999	4.54	4.56	4.50	4.50
165	NASDAQ	CFFN	Tue, Nov 23, 1999	4.56	4.58	4.53	4.56
164	NASDAQ	CFFN	Mon, Nov 22, 1999	4.61	4.61	4.56	4.56
163	NASDAQ	CFFN	Fri, Nov 19, 1999	4.58	4.67	4.58	4.65
162	NASDAQ	CFFN	Thu, Nov 18, 1999	4.57	4.64	4.56	4.61
161	NASDAQ	CFFN	Wed, Nov 17, 1999	4.50	4.58	4.50	4.56
160	NASDAQ	CFFN	Tue, Nov 16, 1999	4.40	4.53	4.40	4.51
159	NASDAQ	CFFN	Mon, Nov 15, 1999	4.33	4.42	4.33	4.42
158	NASDAQ	CFFN	Fri, Nov 12, 1999	4.40	4.42	4.36	4.39
157	NASDAQ	CFFN	Thu, Nov 11, 1999	4.39	4.45	4.36	4.39
156	NASDAQ	CFFN	Wed, Nov 10, 1999	4.40	4.45	4.33	4.39
155	NASDAQ	CFFN	Tue, Nov 9, 1999	4.39	4.45	4.36	4.42
154	NASDAQ	CFFN	Mon, Nov 8, 1999	4.43	4.45	4.36	4.43
153	NASDAQ	CFFN	Fri, Nov 5, 1999	4.43	4.45	4.42	4.45
152	NASDAQ	CFFN	Thu, Nov 4, 1999	4.39	4.45	4.39	4.42
151	NASDAQ	CFFN	Wed, Nov 3, 1999	4.39	4.42	4.39	4.42
150	NASDAQ	CFFN	Tue, Nov 2, 1999	4.45	4.45	4.39	4.39
149	NASDAQ	CFFN	Mon, Nov 1, 1999	4.42	4.45	4.40	4.45
148	NASDAQ	CFFN	Fri, Oct 29, 1999	4.40	4.45	4.39	4.42
147	NASDAQ	CFFN	Thu, Oct 28, 1999	4.31	4.42	4.31	4.40
146	NASDAQ	CFFN	Wed, Oct 27, 1999	4.31	4.33	4.31	4.31
145	NASDAQ	CFFN	Tue, Oct 26, 1999	4.31	4.33	4.31	4.31
144	NASDAQ	CFFN	Mon, Oct 25, 1999	4.31	4.32	4.28	4.28
143	NASDAQ	CFFN	Fri, Oct 22, 1999	4.33	4.39	4.31	4.36
142	NASDAQ	CFFN	Thu, Oct 21, 1999	4.31	4.36	4.28	4.33
141	NASDAQ	CFFN	Wed, Oct 20, 1999	4.36	4.39	4.31	4.31
140	NASDAQ	CFFN	Tue, Oct 19, 1999	4.36	4.39	4.31	4.33
139	NASDAQ	CFFN	Mon, Oct 18, 1999	4.36	4.39	4.31	4.39
138	NASDAQ	CFFN	Fri, Oct 15, 1999	4.40	4.40	4.33	4.36
137	NASDAQ	CFFN	Thu, Oct 14, 1999	4.39	4.42	4.39	4.39
136	NASDAQ	CFFN	Wed, Oct 13, 1999	4.39	4.40	4.39	4.40
135	NASDAQ	CFFN	Tue, Oct 12, 1999	4.43	4.45	4.42	4.42
134	NASDAQ	CFFN	Mon, Oct 11, 1999	4.42	4.45	4.39	4.42
133	NASDAQ	CFFN	Fri, Oct 8, 1999	4.42	4.47	4.42	4.42
132	NASDAQ	CFFN	Thu, Oct 7, 1999	4.46	4.47	4.45	4.46
131	NASDAQ	CFFN	Wed, Oct 6, 1999	4.42	4.47	4.42	4.45
130	NASDAQ	CFFN	Tue, Oct 5, 1999	4.42	4.45	4.42	4.45
129	NASDAQ	CFFN	Mon, Oct 4, 1999	4.39	4.43	4.39	4.42
128	NASDAQ	CFFN	Fri, Oct 1, 1999	4.38	4.45	4.38	4.40
127	NASDAQ	CFFN	Thu, Sep 30, 1999	4.40	4.45	4.36	4.40
126	NASDAQ	CFFN	Wed, Sep 29, 1999	4.40	4.45	4.36	4.40
125	NASDAQ	CFFN	Tue, Sep 28, 1999	4.42	4.42	4.36	4.39
124	NASDAQ	CFFN	Mon, Sep 27, 1999	4.31	4.42	4.31	4.40
123	NASDAQ	CFFN	Fri, Sep 24, 1999	4.31	4.33	4.25	4.33
122	NASDAQ	CFFN	Thu, Sep 23, 1999	4.33	4.36	4.29	4.31
121	NASDAQ	CFFN	Wed, Sep 22, 1999	4.35	4.42	4.31	4.35
120	NASDAQ	CFFN	Tue, Sep 21, 1999	4.42	4.42	4.35	4.35
119	NASDAQ	CFFN	Mon, Sep 20, 1999	4.45	4.46	4.42	4.45
118	NASDAQ	CFFN	Fri, Sep 17, 1999	4.45	4.46	4.45	4.46
117	NASDAQ	CFFN	Thu, Sep 16, 1999	4.46	4.46	4.45	4.45
116	NASDAQ	CFFN	Wed, Sep 15, 1999	4.45	4.47	4.45	4.45
115	NASDAQ	CFFN	Tue, Sep 14, 1999	4.45	4.47	4.45	4.47
114	NASDAQ	CFFN	Mon, Sep 13, 1999	4.45	4.47	4.45	4.47
113	NASDAQ	CFFN	Fri, Sep 10, 1999	4.46	4.50	4.45	4.47
112	NASDAQ	CFFN	Thu, Sep 9, 1999	4.45	4.47	4.45	4.47
111	NASDAQ	CFFN	Wed, Sep 8, 1999	4.47	4.50	4.43	4.47
110	NASDAQ	CFFN	Tue, Sep 7, 1999	4.46	4.49	4.42	4.47
109	NASDAQ	CFFN	Fri, Sep 3, 1999	4.45	4.47	4.42	4.47
108	NASDAQ	CFFN	Thu, Sep 2, 1999	4.45	4.47	4.42	4.43
107	NASDAQ	CFFN	Wed, Sep 1, 1999	4.45	4.47	4.45	4.45
106	NASDAQ	CFFN	Tue, Aug 31, 1999	4.40	4.47	4.40	4.47
105	NASDAQ	CFFN	Mon, Aug 30, 1999	4.46	4.46	4.40	4.40
104	NASDAQ	CFFN	Fri, Aug 27, 1999	4.45	4.47	4.45	4.46
103	NASDAQ	CFFN	Thu, Aug 26, 1999	4.45	4.47	4.45	4.47
102	NASDAQ	CFFN	Wed, Aug 25, 1999	4.46	4.47	4.45	4.45
101	NASDAQ	CFFN	Tue, Aug 24, 1999	4.42	4.47	4.42	4.45
100	NASDAQ	CFFN	Mon, Aug 23, 1999	4.43	4.45	4.42	4.42
99	NASDAQ	CFFN	Fri, Aug 20, 1999	4.46	4.47	4.45	4.47
98	NASDAQ	CFFN	Thu, Aug 19, 1999	4.47	4.47	4.45	4.45
97	NASDAQ	CFFN	Wed, Aug 18, 1999	4.49	4.50	4.45	4.45
96	NASDAQ	CFFN	Tue, Aug 17, 1999	4.47	4.50	4.45	4.48
95	NASDAQ	CFFN	Mon, Aug 16, 1999	4.47	4.50	4.47	4.47
94	NASDAQ	CFFN	Fri, Aug 13, 1999	4.53	4.53	4.47	4.47
93	NASDAQ	CFFN	Thu, Aug 12, 1999	4.49	4.50	4.47	4.47
92	NASDAQ	CFFN	Wed, Aug 11, 1999	4.50	4.53	4.47	4.50
91	NASDAQ	CFFN	Tue, Aug 10, 1999	4.53	4.53	4.47	4.50
90	NASDAQ	CFFN	Mon, Aug 9, 1999	4.50	4.56	4.50	4.50
89	NASDAQ	CFFN	Fri, Aug 6, 1999	4.50	4.56	4.50	4.50
88	NASDAQ	CFFN	Thu, Aug 5, 1999	4.58	4.58	4.50	4.53
87	NASDAQ	CFFN	Wed, Aug 4, 1999	4.56	4.58	4.53	4.56
86	NASDAQ	CFFN	Tue, Aug 3, 1999	4.61	4.61	4.56	4.58
85	NASDAQ	CFFN	Mon, Aug 2, 1999	4.56	4.61	4.53	4.57
84	NASDAQ	CFFN	Fri, Jul 30, 1999	4.58	4.58	4.50	4.58
83	NASDAQ	CFFN	Thu, Jul 29, 1999	4.53	4.58	4.50	4.58
82	NASDAQ	CFFN	Wed, Jul 28, 1999	4.56	4.61	4.53	4.61
81	NASDAQ	CFFN	Tue, Jul 27, 1999	4.53	4.58	4.50	4.56
80	NASDAQ	CFFN	Mon, Jul 26, 1999	4.51	4.53	4.50	4.53
79	NASDAQ	CFFN	Fri, Jul 23, 1999	4.53	4.56	4.50	4.50
78	NASDAQ	CFFN	Thu, Jul 22, 1999	4.54	4.56	4.53	4.53
77	NASDAQ	CFFN	Wed, Jul 21, 1999	4.53	4.56	4.50	4.54
76	NASDAQ	CFFN	Tue, Jul 20, 1999	4.58	4.58	4.50	4.53
75	NASDAQ	CFFN	Mon, Jul 19, 1999	4.60	4.61	4.53	4.56
74	NASDAQ	CFFN	Fri, Jul 16, 1999	4.58	4.61	4.56	4.61
73	NASDAQ	CFFN	Thu, Jul 15, 1999	4.61	4.64	4.58	4.61
72	NASDAQ	CFFN	Wed, Jul 14, 1999	4.56	4.64	4.53	4.61
71	NASDAQ	CFFN	Tue, Jul 13, 1999	4.53	4.56	4.50	4.54
70	NASDAQ	CFFN	Mon, Jul 12, 1999	4.50	4.58	4.50	4.53
69	NASDAQ	CFFN	Fri, Jul 9, 1999	4.58	4.58	4.50	4.53
68	NASDAQ	CFFN	Thu, Jul 8, 1999	4.50	4.58	4.47	4.56
67	NASDAQ	CFFN	Wed, Jul 7, 1999	4.56	4.56	4.47	4.56
66	NASDAQ	CFFN	Tue, Jul 6, 1999	4.56	4.56	4.45	4.56
65	NASDAQ	CFFN	Fri, Jul 2, 1999	4.47	4.56	4.45	4.56
64	NASDAQ	CFFN	Thu, Jul 1, 1999	4.58	4.58	4.39	4.47
63	NASDAQ	CFFN	Wed, Jun 30, 1999	4.42	4.61	4.42	4.61
62	NASDAQ	CFFN	Tue, Jun 29, 1999	4.42	4.43	4.40	4.42
61	NASDAQ	CFFN	Mon, Jun 28, 1999	4.40	4.43	4.40	4.40
60	NASDAQ	CFFN	Fri, Jun 25, 1999	4.39	4.43	4.39	4.40
59	NASDAQ	CFFN	Thu, Jun 24, 1999	4.42	4.43	4.39	4.42
58	NASDAQ	CFFN	Wed, Jun 23, 1999	4.41	4.42	4.36	4.42
57	NASDAQ	CFFN	Tue, Jun 22, 1999	4.36	4.43	4.36	4.40
56	NASDAQ	CFFN	Mon, Jun 21, 1999	4.39	4.42	4.35	4.38
55	NASDAQ	CFFN	Fri, Jun 18, 1999	4.36	4.42	4.35	4.39
54	NASDAQ	CFFN	Thu, Jun 17, 1999	4.36	4.39	4.33	4.35
53	NASDAQ	CFFN	Wed, Jun 16, 1999	4.35	4.36	4.31	4.35
52	NASDAQ	CFFN	Tue, Jun 15, 1999	4.28	4.38	4.25	4.36
51	NASDAQ	CFFN	Mon, Jun 14, 1999	4.27	4.33	4.24	4.31
50	NASDAQ	CFFN	Fri, Jun 11, 1999	4.25	4.31	4.24	4.29
49	NASDAQ	CFFN	Thu, Jun 10, 1999	4.25	4.29	4.22	4.29
48	NASDAQ	CFFN	Wed, Jun 9, 1999	4.27	4.28	4.25	4.27
47	NASDAQ	CFFN	Tue, Jun 8, 1999	4.26	4.28	4.24	4.25
46	NASDAQ	CFFN	Mon, Jun 7, 1999	4.25	4.27	4.24	4.24
45	NASDAQ	CFFN	Fri, Jun 4, 1999	4.24	4.31	4.22	4.25
44	NASDAQ	CFFN	Thu, Jun 3, 1999	4.22	4.28	4.22	4.25
43	NASDAQ	CFFN	Wed, Jun 2, 1999	4.23	4.27	4.21	4.25
42	NASDAQ	CFFN	Tue, Jun 1, 1999	4.29	4.29	4.20	4.24
41	NASDAQ	CFFN	Fri, May 28, 1999	4.25	4.31	4.20	4.31
40	NASDAQ	CFFN	Thu, May 27, 1999	4.22	4.25	4.22	4.24
39	NASDAQ	CFFN	Wed, May 26, 1999	4.31	4.31	4.22	4.25
38	NASDAQ	CFFN	Tue, May 25, 1999	4.22	4.25	4.22	4.25
37	NASDAQ	CFFN	Mon, May 24, 1999	4.24	4.25	4.22	4.22
36	NASDAQ	CFFN	Fri, May 21, 1999	4.25	4.31	4.22	4.24
35	NASDAQ	CFFN	Thu, May 20, 1999	4.22	4.28	4.22	4.27
34	NASDAQ	CFFN	Wed, May 19, 1999	4.21	4.28	4.21	4.25
33	NASDAQ	CFFN	Tue, May 18, 1999	4.20	4.31	4.20	4.21
32	NASDAQ	CFFN	Mon, May 17, 1999	4.25	4.25	4.14	4.22
31	NASDAQ	CFFN	Fri, May 14, 1999	4.29	4.29	4.22	4.25
30	NASDAQ	CFFN	Thu, May 13, 1999	4.31	4.31	4.28	4.29
29	NASDAQ	CFFN	Wed, May 12, 1999	4.29	4.31	4.28	4.29
28	NASDAQ	CFFN	Tue, May 11, 1999	4.25	4.30	4.21	4.28
27	NASDAQ	CFFN	Mon, May 10, 1999	4.17	4.28	4.17	4.23
26	NASDAQ	CFFN	Fri, May 7, 1999	4.14	4.20	4.13	4.17
25	NASDAQ	CFFN	Thu, May 6, 1999	4.09	4.20	4.09	4.11
24	NASDAQ	CFFN	Wed, May 5, 1999	4.21	4.21	4.09	4.11
23	NASDAQ	CFFN	Tue, May 4, 1999	4.22	4.22	4.14	4.17
22	NASDAQ	CFFN	Mon, May 3, 1999	4.28	4.28	4.17	4.22
21	NASDAQ	CFFN	Fri, Apr 30, 1999	4.28	4.33	4.21	4.24
20	NASDAQ	CFFN	Thu, Apr 29, 1999	4.20	4.31	4.20	4.25
19	NASDAQ	CFFN	Wed, Apr 28, 1999	4.17	4.22	4.11	4.22
18	NASDAQ	CFFN	Tue, Apr 27, 1999	4.11	4.20	4.09	4.14
17	NASDAQ	CFFN	Mon, Apr 26, 1999	4.14	4.17	4.06	4.17
16	NASDAQ	CFFN	Fri, Apr 23, 1999	4.17	4.20	4.03	4.09
15	NASDAQ	CFFN	Thu, Apr 22, 1999	4.14	4.20	4.11	4.17
14	NASDAQ	CFFN	Wed, Apr 21, 1999	4.17	4.22	4.11	4.17
13	NASDAQ	CFFN	Tue, Apr 20, 1999	4.22	4.22	4.17	4.17
12	NASDAQ	CFFN	Mon, Apr 19, 1999	4.20	4.22	4.17	4.22
11	NASDAQ	CFFN	Fri, Apr 16, 1999	4.17	4.20	4.11	4.20
10	NASDAQ	CFFN	Thu, Apr 15, 1999	4.14	4.17	4.09	4.14
9	NASDAQ	CFFN	Wed, Apr 14, 1999	4.03	4.17	4.03	4.14
8	NASDAQ	CFFN	Tue, Apr 13, 1999	4.09	4.11	4.03	4.06
7	NASDAQ	CFFN	Mon, Apr 12, 1999	4.06	4.09	3.98	4.06
6	NASDAQ	CFFN	Fri, Apr 9, 1999	4.11	4.11	4.03	4.03
5	NASDAQ	CFFN	Thu, Apr 8, 1999	3.98	4.20	3.92	4.09
4	NASDAQ	CFFN	Wed, Apr 7, 1999	4.00	4.03	3.81	3.92
3	NASDAQ	CFFN	Tue, Apr 6, 1999	4.06	4.11	3.98	4.00
2	NASDAQ	CFFN	Mon, Apr 5, 1999	4.28	4.33	3.92	4.00
1	NASDAQ	CFFN	Thu, Apr 1, 1999	4.42	4.42	4.20	4.29
#	Exchange	Symbol	Date	Open	High	Low	Close

Capitol Federal Financial Inc NASDAQ:CFFN 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