Citi Trends Inc NASDAQ:CTRN Historical Prices

Below are the 4734 trading days of historical prices for CTRN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4734	NASDAQ	CTRN	Fri, Mar 8, 2024	31.83	32.32	30.74	31.76
4733	NASDAQ	CTRN	Thu, Mar 7, 2024	32.10	32.80	31.34	31.83
4732	NASDAQ	CTRN	Wed, Mar 6, 2024	31.96	32.20	31.03	32.00
4731	NASDAQ	CTRN	Tue, Mar 5, 2024	31.95	32.90	31.09	32.13
4730	NASDAQ	CTRN	Mon, Mar 4, 2024	31.95	31.95	30.39	31.42
4729	NASDAQ	CTRN	Fri, Mar 1, 2024	31.10	31.90	30.06	31.90
4728	NASDAQ	CTRN	Thu, Feb 29, 2024	29.40	31.19	28.53	31.00
4727	NASDAQ	CTRN	Wed, Feb 28, 2024	29.43	29.91	28.93	29.10
4726	NASDAQ	CTRN	Tue, Feb 27, 2024	29.45	30.35	29.36	29.71
4725	NASDAQ	CTRN	Mon, Feb 26, 2024	27.36	29.24	27.34	29.24
4724	NASDAQ	CTRN	Fri, Feb 23, 2024	27.45	27.65	27.08	27.36
4723	NASDAQ	CTRN	Thu, Feb 22, 2024	28.23	28.23	27.33	27.48
4722	NASDAQ	CTRN	Wed, Feb 21, 2024	28.33	28.53	28.15	28.23
4721	NASDAQ	CTRN	Tue, Feb 20, 2024	29.15	29.38	28.31	28.57
4720	NASDAQ	CTRN	Fri, Feb 16, 2024	28.22	29.50	28.05	29.48
4719	NASDAQ	CTRN	Thu, Feb 15, 2024	29.29	29.29	28.37	28.45
4718	NASDAQ	CTRN	Wed, Feb 14, 2024	29.21	29.63	28.50	28.92
4717	NASDAQ	CTRN	Tue, Feb 13, 2024	29.00	29.52	28.76	28.85
4716	NASDAQ	CTRN	Mon, Feb 12, 2024	29.25	29.93	29.25	29.81
4715	NASDAQ	CTRN	Fri, Feb 9, 2024	29.05	29.37	28.78	29.35
4714	NASDAQ	CTRN	Thu, Feb 8, 2024	29.54	29.63	28.91	29.23
4713	NASDAQ	CTRN	Wed, Feb 7, 2024	29.30	29.37	28.62	29.26
4712	NASDAQ	CTRN	Tue, Feb 6, 2024	28.19	29.30	28.10	29.30
4711	NASDAQ	CTRN	Mon, Feb 5, 2024	27.57	28.22	27.28	27.98
4710	NASDAQ	CTRN	Fri, Feb 2, 2024	28.17	28.58	27.69	27.97
4709	NASDAQ	CTRN	Thu, Feb 1, 2024	27.16	28.42	27.03	28.29
4708	NASDAQ	CTRN	Wed, Jan 31, 2024	27.25	27.42	26.72	26.93
4707	NASDAQ	CTRN	Tue, Jan 30, 2024	27.71	27.71	26.90	27.28
4706	NASDAQ	CTRN	Mon, Jan 29, 2024	28.05	28.24	27.59	27.91
4705	NASDAQ	CTRN	Fri, Jan 26, 2024	28.01	28.14	27.77	28.00
4704	NASDAQ	CTRN	Thu, Jan 25, 2024	28.26	28.94	27.01	28.00
4703	NASDAQ	CTRN	Wed, Jan 24, 2024	27.60	27.97	27.49	27.83
4702	NASDAQ	CTRN	Tue, Jan 23, 2024	27.57	27.66	27.16	27.16
4701	NASDAQ	CTRN	Mon, Jan 22, 2024	26.95	27.41	26.56	27.41
4700	NASDAQ	CTRN	Fri, Jan 19, 2024	27.98	28.00	26.51	26.87
4699	NASDAQ	CTRN	Thu, Jan 18, 2024	27.76	27.87	27.60	27.87
4698	NASDAQ	CTRN	Wed, Jan 17, 2024	27.15	27.62	27.15	27.61
4697	NASDAQ	CTRN	Tue, Jan 16, 2024	27.89	28.11	27.60	27.66
4696	NASDAQ	CTRN	Fri, Jan 12, 2024	28.14	28.42	27.41	28.22
4695	NASDAQ	CTRN	Thu, Jan 11, 2024	28.46	28.54	27.88	27.96
4694	NASDAQ	CTRN	Wed, Jan 10, 2024	28.54	28.96	28.12	28.61
4693	NASDAQ	CTRN	Tue, Jan 9, 2024	28.79	29.41	28.21	28.69
4692	NASDAQ	CTRN	Mon, Jan 8, 2024	28.37	29.95	28.37	28.77
4691	NASDAQ	CTRN	Fri, Jan 5, 2024	27.68	28.69	27.31	28.37
4690	NASDAQ	CTRN	Thu, Jan 4, 2024	26.72	27.91	26.25	27.73
4689	NASDAQ	CTRN	Wed, Jan 3, 2024	27.71	27.75	26.72	26.79
4688	NASDAQ	CTRN	Tue, Jan 2, 2024	28.02	28.55	27.65	28.11
4687	NASDAQ	CTRN	Fri, Dec 29, 2023	27.12	28.52	27.12	28.28
4686	NASDAQ	CTRN	Thu, Dec 28, 2023	26.51	27.58	25.32	27.45
4685	NASDAQ	CTRN	Wed, Dec 27, 2023	26.65	26.69	25.91	26.55
4684	NASDAQ	CTRN	Tue, Dec 26, 2023	26.27	26.72	25.85	26.46
4683	NASDAQ	CTRN	Fri, Dec 22, 2023	26.36	26.63	26.03	26.33
4682	NASDAQ	CTRN	Thu, Dec 21, 2023	25.69	26.73	25.65	26.64
4681	NASDAQ	CTRN	Wed, Dec 20, 2023	25.99	26.56	25.46	25.52
4680	NASDAQ	CTRN	Tue, Dec 19, 2023	25.32	26.25	25.06	25.91
4679	NASDAQ	CTRN	Mon, Dec 18, 2023	24.35	25.16	24.35	25.06
4678	NASDAQ	CTRN	Fri, Dec 15, 2023	25.00	25.00	23.99	24.37
4677	NASDAQ	CTRN	Thu, Dec 14, 2023	24.85	25.51	24.50	24.80
4676	NASDAQ	CTRN	Wed, Dec 13, 2023	24.87	24.98	24.04	24.55
4675	NASDAQ	CTRN	Tue, Dec 12, 2023	23.87	24.98	23.38	24.70
4674	NASDAQ	CTRN	Mon, Dec 11, 2023	23.21	23.88	22.80	23.77
4673	NASDAQ	CTRN	Fri, Dec 8, 2023	22.81	23.02	22.27	23.02
4672	NASDAQ	CTRN	Thu, Dec 7, 2023	23.83	23.83	22.97	22.97
4671	NASDAQ	CTRN	Wed, Dec 6, 2023	24.57	25.13	23.75	23.99
4670	NASDAQ	CTRN	Tue, Dec 5, 2023	24.24	24.38	23.80	24.19
4669	NASDAQ	CTRN	Mon, Dec 4, 2023	23.50	23.97	22.88	23.80
4668	NASDAQ	CTRN	Fri, Dec 1, 2023	23.89	24.23	23.42	23.67
4667	NASDAQ	CTRN	Thu, Nov 30, 2023	23.88	24.20	23.25	23.88
4666	NASDAQ	CTRN	Wed, Nov 29, 2023	23.10	24.02	22.51	23.13
4665	NASDAQ	CTRN	Tue, Nov 28, 2023	21.57	23.89	21.49	23.21
4664	NASDAQ	CTRN	Mon, Nov 27, 2023	26.28	26.43	25.22	26.39
4663	NASDAQ	CTRN	Fri, Nov 24, 2023	25.91	26.64	25.75	26.44
4662	NASDAQ	CTRN	Wed, Nov 22, 2023	25.43	25.95	25.35	25.67
4661	NASDAQ	CTRN	Tue, Nov 21, 2023	25.40	25.70	24.82	25.41
4660	NASDAQ	CTRN	Mon, Nov 20, 2023	25.05	25.58	24.71	25.50
4659	NASDAQ	CTRN	Fri, Nov 17, 2023	24.72	25.13	24.72	24.91
4658	NASDAQ	CTRN	Thu, Nov 16, 2023	24.76	25.35	23.18	24.36
4657	NASDAQ	CTRN	Wed, Nov 15, 2023	24.20	25.49	24.20	25.00
4656	NASDAQ	CTRN	Tue, Nov 14, 2023	24.50	25.24	24.01	24.10
4655	NASDAQ	CTRN	Mon, Nov 13, 2023	24.04	24.40	23.19	23.66
4654	NASDAQ	CTRN	Fri, Nov 10, 2023	23.71	24.29	23.25	24.07
4653	NASDAQ	CTRN	Thu, Nov 9, 2023	24.18	24.62	23.53	23.69
4652	NASDAQ	CTRN	Wed, Nov 8, 2023	24.82	25.05	23.11	24.28
4651	NASDAQ	CTRN	Tue, Nov 7, 2023	24.85	25.41	24.24	24.87
4650	NASDAQ	CTRN	Mon, Nov 6, 2023	25.03	25.15	24.54	24.89
4649	NASDAQ	CTRN	Fri, Nov 3, 2023	24.96	25.50	24.77	25.03
4648	NASDAQ	CTRN	Thu, Nov 2, 2023	23.71	24.61	23.71	24.50
4647	NASDAQ	CTRN	Wed, Nov 1, 2023	23.94	24.60	22.92	23.25
4646	NASDAQ	CTRN	Tue, Oct 31, 2023	23.54	24.14	22.95	24.10
4645	NASDAQ	CTRN	Mon, Oct 30, 2023	22.99	23.60	22.57	23.03
4644	NASDAQ	CTRN	Fri, Oct 27, 2023	23.02	23.31	22.09	22.86
4643	NASDAQ	CTRN	Thu, Oct 26, 2023	23.24	23.41	22.56	23.09
4642	NASDAQ	CTRN	Wed, Oct 25, 2023	23.58	23.78	22.67	23.07
4641	NASDAQ	CTRN	Tue, Oct 24, 2023	24.03	24.55	23.21	23.62
4640	NASDAQ	CTRN	Mon, Oct 23, 2023	23.83	24.26	23.29	23.70
4639	NASDAQ	CTRN	Fri, Oct 20, 2023	24.28	24.41	23.88	24.10
4638	NASDAQ	CTRN	Thu, Oct 19, 2023	24.68	24.85	24.32	24.40
4637	NASDAQ	CTRN	Wed, Oct 18, 2023	24.61	24.97	24.22	24.95
4636	NASDAQ	CTRN	Tue, Oct 17, 2023	23.80	24.99	23.64	24.95
4635	NASDAQ	CTRN	Mon, Oct 16, 2023	23.17	23.97	22.83	23.64
4634	NASDAQ	CTRN	Fri, Oct 13, 2023	23.22	23.29	22.67	23.04
4633	NASDAQ	CTRN	Thu, Oct 12, 2023	24.03	24.03	22.35	23.18
4632	NASDAQ	CTRN	Wed, Oct 11, 2023	23.71	23.76	23.15	23.67
4631	NASDAQ	CTRN	Tue, Oct 10, 2023	22.85	23.45	22.71	23.45
4630	NASDAQ	CTRN	Mon, Oct 9, 2023	23.61	23.79	22.00	22.87
4629	NASDAQ	CTRN	Fri, Oct 6, 2023	21.99	22.97	21.69	22.84
4628	NASDAQ	CTRN	Thu, Oct 5, 2023	22.03	22.41	21.50	22.25
4627	NASDAQ	CTRN	Wed, Oct 4, 2023	21.59	22.23	20.86	22.18
4626	NASDAQ	CTRN	Tue, Oct 3, 2023	22.05	22.35	21.09	21.64
4625	NASDAQ	CTRN	Mon, Oct 2, 2023	22.25	22.83	21.84	22.27
4624	NASDAQ	CTRN	Fri, Sep 29, 2023	21.50	23.00	21.33	22.22
4623	NASDAQ	CTRN	Thu, Sep 28, 2023	20.96	21.33	20.75	20.98
4622	NASDAQ	CTRN	Wed, Sep 27, 2023	20.80	21.28	19.91	20.75
4621	NASDAQ	CTRN	Tue, Sep 26, 2023	20.73	20.99	19.98	20.54
4620	NASDAQ	CTRN	Mon, Sep 25, 2023	20.88	21.23	20.21	20.82
4619	NASDAQ	CTRN	Fri, Sep 22, 2023	21.37	21.63	20.39	21.08
4618	NASDAQ	CTRN	Thu, Sep 21, 2023	21.14	21.31	20.49	21.19
4617	NASDAQ	CTRN	Wed, Sep 20, 2023	21.47	21.74	21.26	21.30
4616	NASDAQ	CTRN	Tue, Sep 19, 2023	21.24	21.65	20.78	21.48
4615	NASDAQ	CTRN	Mon, Sep 18, 2023	21.58	21.58	20.95	21.24
4614	NASDAQ	CTRN	Fri, Sep 15, 2023	21.71	21.76	21.40	21.61
4613	NASDAQ	CTRN	Thu, Sep 14, 2023	21.08	22.21	20.75	21.80
4612	NASDAQ	CTRN	Wed, Sep 13, 2023	21.37	21.37	20.63	21.03
4611	NASDAQ	CTRN	Tue, Sep 12, 2023	21.71	22.00	21.36	21.36
4610	NASDAQ	CTRN	Mon, Sep 11, 2023	21.77	21.77	21.77	21.77
4609	NASDAQ	CTRN	Fri, Sep 8, 2023	21.30	22.22	20.87	22.13
4608	NASDAQ	CTRN	Thu, Sep 7, 2023	21.14	21.50	20.71	21.40
4607	NASDAQ	CTRN	Wed, Sep 6, 2023	21.57	21.80	20.85	21.17
4606	NASDAQ	CTRN	Tue, Sep 5, 2023	22.12	22.36	21.15	21.65
4605	NASDAQ	CTRN	Fri, Sep 1, 2023	21.76	22.88	21.76	22.25
4604	NASDAQ	CTRN	Thu, Aug 31, 2023	22.73	22.92	21.62	21.63
4603	NASDAQ	CTRN	Wed, Aug 30, 2023	22.94	23.10	21.96	22.76
4602	NASDAQ	CTRN	Tue, Aug 29, 2023	22.96	23.28	22.47	23.15
4601	NASDAQ	CTRN	Mon, Aug 28, 2023	23.83	23.83	22.84	23.01
4600	NASDAQ	CTRN	Fri, Aug 25, 2023	23.78	24.20	22.56	23.83
4599	NASDAQ	CTRN	Thu, Aug 24, 2023	24.84	25.09	23.57	23.78
4598	NASDAQ	CTRN	Wed, Aug 23, 2023	24.47	25.90	24.12	25.03
4597	NASDAQ	CTRN	Tue, Aug 22, 2023	23.77	24.18	22.67	23.16
4596	NASDAQ	CTRN	Mon, Aug 21, 2023	22.10	22.58	21.75	22.04
4595	NASDAQ	CTRN	Fri, Aug 18, 2023	20.92	22.11	20.92	22.08
4594	NASDAQ	CTRN	Thu, Aug 17, 2023	20.55	21.35	20.32	20.95
4593	NASDAQ	CTRN	Wed, Aug 16, 2023	20.83	21.08	20.41	20.44
4592	NASDAQ	CTRN	Tue, Aug 15, 2023	20.66	21.79	20.50	20.65
4591	NASDAQ	CTRN	Mon, Aug 14, 2023	21.00	21.00	20.51	20.87
4590	NASDAQ	CTRN	Fri, Aug 11, 2023	20.71	21.37	20.58	21.00
4589	NASDAQ	CTRN	Thu, Aug 10, 2023	20.66	21.34	20.62	20.81
4588	NASDAQ	CTRN	Wed, Aug 9, 2023	21.22	21.23	20.39	20.58
4587	NASDAQ	CTRN	Tue, Aug 8, 2023	21.00	21.52	20.87	21.19
4586	NASDAQ	CTRN	Mon, Aug 7, 2023	21.24	21.72	20.75	21.05
4585	NASDAQ	CTRN	Fri, Aug 4, 2023	19.47	21.03	19.08	21.03
4584	NASDAQ	CTRN	Thu, Aug 3, 2023	18.49	19.50	18.36	19.32
4583	NASDAQ	CTRN	Wed, Aug 2, 2023	18.50	18.76	18.25	18.49
4582	NASDAQ	CTRN	Tue, Aug 1, 2023	18.79	19.05	18.54	18.58
4581	NASDAQ	CTRN	Mon, Jul 31, 2023	18.97	19.40	18.76	18.85
4580	NASDAQ	CTRN	Fri, Jul 28, 2023	18.54	19.03	18.51	18.88
4579	NASDAQ	CTRN	Thu, Jul 27, 2023	18.76	19.08	18.27	18.32
4578	NASDAQ	CTRN	Wed, Jul 26, 2023	18.33	18.89	18.14	18.51
4577	NASDAQ	CTRN	Tue, Jul 25, 2023	18.44	19.56	18.42	18.43
4576	NASDAQ	CTRN	Mon, Jul 24, 2023	18.93	18.93	18.40	18.40
4575	NASDAQ	CTRN	Fri, Jul 21, 2023	19.27	19.28	18.46	18.55
4574	NASDAQ	CTRN	Thu, Jul 20, 2023	19.39	19.54	18.91	18.92
4573	NASDAQ	CTRN	Wed, Jul 19, 2023	19.25	19.93	19.25	19.38
4572	NASDAQ	CTRN	Tue, Jul 18, 2023	18.85	19.66	18.53	19.12
4571	NASDAQ	CTRN	Mon, Jul 17, 2023	18.01	18.82	17.84	18.72
4570	NASDAQ	CTRN	Fri, Jul 14, 2023	18.05	18.17	17.46	18.08
4569	NASDAQ	CTRN	Thu, Jul 13, 2023	18.28	18.43	18.06	18.22
4568	NASDAQ	CTRN	Wed, Jul 12, 2023	18.39	18.68	18.27	18.30
4567	NASDAQ	CTRN	Tue, Jul 11, 2023	17.33	17.98	17.15	17.86
4566	NASDAQ	CTRN	Mon, Jul 10, 2023	16.87	17.75	16.79	17.19
4565	NASDAQ	CTRN	Fri, Jul 7, 2023	17.24	17.52	16.97	17.00
4564	NASDAQ	CTRN	Thu, Jul 6, 2023	16.53	17.09	16.19	17.04
4563	NASDAQ	CTRN	Wed, Jul 5, 2023	17.89	17.89	16.75	16.91
4562	NASDAQ	CTRN	Mon, Jul 3, 2023	17.52	18.34	17.52	17.90
4561	NASDAQ	CTRN	Fri, Jun 30, 2023	18.23	18.25	17.23	17.66
4560	NASDAQ	CTRN	Thu, Jun 29, 2023	18.05	18.18	17.75	18.01
4559	NASDAQ	CTRN	Wed, Jun 28, 2023	18.58	18.74	18.06	18.09
4558	NASDAQ	CTRN	Tue, Jun 27, 2023	18.12	19.02	17.67	18.47
4557	NASDAQ	CTRN	Mon, Jun 26, 2023	17.63	18.22	17.44	17.62
4556	NASDAQ	CTRN	Fri, Jun 23, 2023	17.24	18.43	17.12	17.63
4555	NASDAQ	CTRN	Thu, Jun 22, 2023	17.64	17.79	16.98	17.65
4554	NASDAQ	CTRN	Wed, Jun 21, 2023	17.86	18.22	17.49	17.72
4553	NASDAQ	CTRN	Tue, Jun 20, 2023	18.08	18.25	17.68	17.90
4552	NASDAQ	CTRN	Fri, Jun 16, 2023	18.17	18.66	17.82	18.20
4551	NASDAQ	CTRN	Thu, Jun 15, 2023	16.42	18.45	16.29	18.01
4550	NASDAQ	CTRN	Wed, Jun 14, 2023	16.61	16.86	16.16	16.47
4549	NASDAQ	CTRN	Tue, Jun 13, 2023	16.60	17.03	16.41	16.69
4548	NASDAQ	CTRN	Mon, Jun 12, 2023	16.06	16.71	15.92	16.40
4547	NASDAQ	CTRN	Fri, Jun 9, 2023	16.39	16.76	15.87	16.08
4546	NASDAQ	CTRN	Thu, Jun 8, 2023	16.52	16.68	15.75	16.38
4545	NASDAQ	CTRN	Wed, Jun 7, 2023	15.90	16.60	15.86	16.55
4544	NASDAQ	CTRN	Tue, Jun 6, 2023	14.96	16.17	14.96	15.90
4543	NASDAQ	CTRN	Mon, Jun 5, 2023	15.41	15.41	14.89	14.96
4542	NASDAQ	CTRN	Fri, Jun 2, 2023	15.01	15.60	14.84	15.54
4541	NASDAQ	CTRN	Thu, Jun 1, 2023	14.50	15.02	14.21	14.83
4540	NASDAQ	CTRN	Wed, May 31, 2023	15.09	15.26	14.43	14.62
4539	NASDAQ	CTRN	Tue, May 30, 2023	15.31	15.31	14.63	15.16
4538	NASDAQ	CTRN	Fri, May 26, 2023	15.01	15.78	15.01	15.34
4537	NASDAQ	CTRN	Thu, May 25, 2023	15.88	15.99	15.01	15.12
4536	NASDAQ	CTRN	Wed, May 24, 2023	17.28	17.55	15.56	16.03
4535	NASDAQ	CTRN	Tue, May 23, 2023	16.54	17.86	16.54	16.98
4534	NASDAQ	CTRN	Mon, May 22, 2023	17.46	18.26	17.33	18.03
4533	NASDAQ	CTRN	Fri, May 19, 2023	18.14	18.14	16.69	17.43
4532	NASDAQ	CTRN	Thu, May 18, 2023	17.42	18.05	17.05	18.02
4531	NASDAQ	CTRN	Wed, May 17, 2023	16.00	17.53	16.00	17.45
4530	NASDAQ	CTRN	Tue, May 16, 2023	16.15	16.67	15.89	15.92
4529	NASDAQ	CTRN	Mon, May 15, 2023	16.12	16.42	15.92	16.34
4528	NASDAQ	CTRN	Fri, May 12, 2023	16.15	16.38	15.67	15.99
4527	NASDAQ	CTRN	Thu, May 11, 2023	15.46	16.09	15.44	16.04
4526	NASDAQ	CTRN	Wed, May 10, 2023	15.97	16.14	15.40	15.56
4525	NASDAQ	CTRN	Tue, May 9, 2023	15.69	15.86	15.31	15.59
4524	NASDAQ	CTRN	Mon, May 8, 2023	16.39	16.39	15.75	15.75
4523	NASDAQ	CTRN	Fri, May 5, 2023	16.07	16.42	15.96	16.24
4522	NASDAQ	CTRN	Thu, May 4, 2023	16.11	16.11	15.64	15.77
4521	NASDAQ	CTRN	Wed, May 3, 2023	16.66	16.82	16.26	16.31
4520	NASDAQ	CTRN	Tue, May 2, 2023	16.88	16.97	16.19	16.51
4519	NASDAQ	CTRN	Mon, May 1, 2023	17.45	17.58	16.76	16.97
4518	NASDAQ	CTRN	Fri, Apr 28, 2023	17.42	17.85	17.05	17.26
4517	NASDAQ	CTRN	Thu, Apr 27, 2023	18.11	18.11	17.43	17.48
4516	NASDAQ	CTRN	Wed, Apr 26, 2023	18.16	18.70	17.75	17.86
4515	NASDAQ	CTRN	Tue, Apr 25, 2023	18.60	18.84	18.11	18.32
4514	NASDAQ	CTRN	Mon, Apr 24, 2023	18.68	19.12	18.53	19.08
4513	NASDAQ	CTRN	Fri, Apr 21, 2023	18.79	19.07	18.58	18.77
4512	NASDAQ	CTRN	Thu, Apr 20, 2023	19.03	19.46	18.69	18.83
4511	NASDAQ	CTRN	Wed, Apr 19, 2023	19.16	19.52	18.90	19.21
4510	NASDAQ	CTRN	Tue, Apr 18, 2023	19.97	19.99	19.14	19.27
4509	NASDAQ	CTRN	Mon, Apr 17, 2023	19.66	19.83	19.35	19.81
4508	NASDAQ	CTRN	Fri, Apr 14, 2023	19.45	19.92	19.43	19.58
4507	NASDAQ	CTRN	Thu, Apr 13, 2023	19.54	19.85	19.27	19.42
4506	NASDAQ	CTRN	Wed, Apr 12, 2023	19.46	19.62	18.98	19.49
4505	NASDAQ	CTRN	Tue, Apr 11, 2023	18.79	19.56	18.48	19.32
4504	NASDAQ	CTRN	Mon, Apr 10, 2023	17.66	18.68	17.66	18.59
4503	NASDAQ	CTRN	Thu, Apr 6, 2023	17.47	17.84	17.20	17.66
4502	NASDAQ	CTRN	Wed, Apr 5, 2023	18.12	18.13	17.48	17.51
4501	NASDAQ	CTRN	Tue, Apr 4, 2023	19.01	19.01	18.10	18.23
4500	NASDAQ	CTRN	Mon, Apr 3, 2023	18.99	19.16	18.67	19.06
4499	NASDAQ	CTRN	Fri, Mar 31, 2023	18.46	19.13	18.33	19.02
4498	NASDAQ	CTRN	Thu, Mar 30, 2023	18.75	18.95	18.13	18.36
4497	NASDAQ	CTRN	Wed, Mar 29, 2023	18.30	18.63	17.77	18.55
4496	NASDAQ	CTRN	Tue, Mar 28, 2023	17.61	18.80	17.58	18.10
4495	NASDAQ	CTRN	Mon, Mar 27, 2023	18.16	18.16	17.43	17.74
4494	NASDAQ	CTRN	Fri, Mar 24, 2023	18.20	18.20	17.45	17.96
4493	NASDAQ	CTRN	Thu, Mar 23, 2023	19.11	19.37	18.21	18.38
4492	NASDAQ	CTRN	Wed, Mar 22, 2023	20.79	21.05	18.67	18.93
4491	NASDAQ	CTRN	Tue, Mar 21, 2023	20.39	21.84	19.76	20.99
4490	NASDAQ	CTRN	Mon, Mar 20, 2023	23.20	23.68	22.81	23.31
4489	NASDAQ	CTRN	Fri, Mar 17, 2023	23.37	23.46	22.57	22.95
4488	NASDAQ	CTRN	Thu, Mar 16, 2023	23.77	24.40	23.29	23.83
4487	NASDAQ	CTRN	Wed, Mar 15, 2023	23.27	24.33	22.86	24.19
4486	NASDAQ	CTRN	Tue, Mar 14, 2023	24.68	25.16	23.98	24.08
4485	NASDAQ	CTRN	Mon, Mar 13, 2023	24.40	24.61	23.54	23.89
4484	NASDAQ	CTRN	Fri, Mar 10, 2023	25.19	25.43	24.56	24.97
4483	NASDAQ	CTRN	Thu, Mar 9, 2023	26.62	26.63	25.32	25.66
4482	NASDAQ	CTRN	Wed, Mar 8, 2023	26.61	26.66	25.85	26.56
4481	NASDAQ	CTRN	Tue, Mar 7, 2023	26.55	27.26	26.06	26.57
4480	NASDAQ	CTRN	Mon, Mar 6, 2023	27.85	27.85	26.38	26.52
4479	NASDAQ	CTRN	Fri, Mar 3, 2023	27.02	27.90	26.78	27.81
4478	NASDAQ	CTRN	Thu, Mar 2, 2023	26.93	27.13	26.11	26.85
4477	NASDAQ	CTRN	Wed, Mar 1, 2023	27.73	28.48	26.89	26.98
4476	NASDAQ	CTRN	Tue, Feb 28, 2023	27.31	28.40	27.08	28.04
4475	NASDAQ	CTRN	Mon, Feb 27, 2023	27.91	28.06	26.95	27.16
4474	NASDAQ	CTRN	Fri, Feb 24, 2023	27.64	27.86	26.53	27.53
4473	NASDAQ	CTRN	Thu, Feb 23, 2023	28.40	28.51	27.33	28.21
4472	NASDAQ	CTRN	Wed, Feb 22, 2023	27.25	28.18	27.25	27.99
4471	NASDAQ	CTRN	Tue, Feb 21, 2023	28.30	28.49	26.95	27.04
4470	NASDAQ	CTRN	Fri, Feb 17, 2023	29.48	29.70	27.94	28.75
4469	NASDAQ	CTRN	Thu, Feb 16, 2023	29.39	29.91	28.82	29.43
4468	NASDAQ	CTRN	Wed, Feb 15, 2023	29.44	30.21	29.34	29.77
4467	NASDAQ	CTRN	Tue, Feb 14, 2023	29.76	30.52	29.25	29.61
4466	NASDAQ	CTRN	Mon, Feb 13, 2023	31.37	31.63	29.66	29.93
4465	NASDAQ	CTRN	Fri, Feb 10, 2023	31.01	31.29	30.52	31.21
4464	NASDAQ	CTRN	Thu, Feb 9, 2023	32.25	32.47	31.14	31.31
4463	NASDAQ	CTRN	Wed, Feb 8, 2023	32.69	32.69	31.64	31.71
4462	NASDAQ	CTRN	Tue, Feb 7, 2023	33.39	33.67	32.34	33.24
4461	NASDAQ	CTRN	Mon, Feb 6, 2023	33.53	33.84	32.85	33.47
4460	NASDAQ	CTRN	Fri, Feb 3, 2023	34.00	34.88	33.32	34.05
4459	NASDAQ	CTRN	Thu, Feb 2, 2023	33.00	34.94	32.86	34.69
4458	NASDAQ	CTRN	Wed, Feb 1, 2023	31.66	32.91	31.23	32.56
4457	NASDAQ	CTRN	Tue, Jan 31, 2023	31.25	32.10	30.82	31.48
4456	NASDAQ	CTRN	Mon, Jan 30, 2023	31.87	32.33	30.80	30.85
4455	NASDAQ	CTRN	Fri, Jan 27, 2023	31.36	32.49	31.04	32.12
4454	NASDAQ	CTRN	Thu, Jan 26, 2023	30.91	31.87	30.46	31.40
4453	NASDAQ	CTRN	Wed, Jan 25, 2023	30.22	30.61	29.83	30.34
4452	NASDAQ	CTRN	Tue, Jan 24, 2023	30.70	30.95	30.25	30.55
4451	NASDAQ	CTRN	Mon, Jan 23, 2023	30.34	31.00	29.76	30.89
4450	NASDAQ	CTRN	Fri, Jan 20, 2023	30.44	31.19	30.01	30.37
4449	NASDAQ	CTRN	Thu, Jan 19, 2023	30.02	30.64	29.37	30.44
4448	NASDAQ	CTRN	Wed, Jan 18, 2023	30.96	31.72	30.01	30.27
4447	NASDAQ	CTRN	Tue, Jan 17, 2023	30.72	31.33	30.41	30.82
4446	NASDAQ	CTRN	Fri, Jan 13, 2023	30.47	31.16	30.13	30.79
4445	NASDAQ	CTRN	Thu, Jan 12, 2023	30.97	31.15	29.66	30.81
4444	NASDAQ	CTRN	Wed, Jan 11, 2023	29.53	30.71	29.53	30.51
4443	NASDAQ	CTRN	Tue, Jan 10, 2023	29.67	30.49	28.33	29.38
4442	NASDAQ	CTRN	Mon, Jan 9, 2023	31.00	31.53	29.38	29.67
4441	NASDAQ	CTRN	Fri, Jan 6, 2023	28.87	29.99	28.61	29.30
4440	NASDAQ	CTRN	Thu, Jan 5, 2023	28.80	29.18	27.93	28.51
4439	NASDAQ	CTRN	Wed, Jan 4, 2023	27.10	29.76	27.10	29.17
4438	NASDAQ	CTRN	Tue, Jan 3, 2023	26.95	27.11	26.20	26.83
4437	NASDAQ	CTRN	Fri, Dec 30, 2022	26.48	27.66	26.32	26.48
4436	NASDAQ	CTRN	Thu, Dec 29, 2022	26.58	27.44	26.16	27.04
4435	NASDAQ	CTRN	Wed, Dec 28, 2022	27.64	28.12	26.06	26.14
4434	NASDAQ	CTRN	Tue, Dec 27, 2022	27.63	27.89	27.23	27.76
4433	NASDAQ	CTRN	Fri, Dec 23, 2022	26.95	27.78	26.56	27.61
4432	NASDAQ	CTRN	Thu, Dec 22, 2022	27.05	27.69	25.77	27.09
4431	NASDAQ	CTRN	Wed, Dec 21, 2022	27.38	28.03	27.10	27.42
4430	NASDAQ	CTRN	Tue, Dec 20, 2022	26.61	27.53	26.30	27.06
4429	NASDAQ	CTRN	Mon, Dec 19, 2022	27.55	27.59	26.45	26.61
4428	NASDAQ	CTRN	Fri, Dec 16, 2022	27.73	29.02	27.43	27.54
4427	NASDAQ	CTRN	Thu, Dec 15, 2022	28.52	28.71	27.45	28.25
4426	NASDAQ	CTRN	Wed, Dec 14, 2022	29.63	29.83	28.67	28.99
4425	NASDAQ	CTRN	Tue, Dec 13, 2022	31.50	31.59	29.44	29.71
4424	NASDAQ	CTRN	Mon, Dec 12, 2022	29.91	30.55	29.70	30.31
4423	NASDAQ	CTRN	Fri, Dec 9, 2022	29.14	30.40	29.03	29.89
4422	NASDAQ	CTRN	Thu, Dec 8, 2022	29.60	29.82	28.62	29.75
4421	NASDAQ	CTRN	Wed, Dec 7, 2022	30.29	30.45	29.33	29.39
4420	NASDAQ	CTRN	Tue, Dec 6, 2022	30.10	30.77	29.25	30.60
4419	NASDAQ	CTRN	Mon, Dec 5, 2022	30.61	31.32	29.74	30.13
4418	NASDAQ	CTRN	Fri, Dec 2, 2022	28.97	31.66	28.69	31.10
4417	NASDAQ	CTRN	Thu, Dec 1, 2022	30.00	30.57	28.86	29.45
4416	NASDAQ	CTRN	Wed, Nov 30, 2022	29.66	30.99	28.80	30.22
4415	NASDAQ	CTRN	Tue, Nov 29, 2022	27.07	29.89	26.13	29.57
4414	NASDAQ	CTRN	Mon, Nov 28, 2022	23.58	24.01	22.80	23.20
4413	NASDAQ	CTRN	Fri, Nov 25, 2022	23.01	23.90	22.76	23.80
4412	NASDAQ	CTRN	Wed, Nov 23, 2022	22.47	23.19	21.75	23.13
4411	NASDAQ	CTRN	Tue, Nov 22, 2022	21.75	23.69	21.61	22.19
4410	NASDAQ	CTRN	Mon, Nov 21, 2022	20.92	21.61	20.92	21.20
4409	NASDAQ	CTRN	Fri, Nov 18, 2022	21.68	22.47	20.98	21.15
4408	NASDAQ	CTRN	Thu, Nov 17, 2022	20.34	21.21	20.26	21.18
4407	NASDAQ	CTRN	Wed, Nov 16, 2022	21.25	21.25	20.22	20.64
4406	NASDAQ	CTRN	Tue, Nov 15, 2022	21.93	22.46	21.25	22.04
4405	NASDAQ	CTRN	Mon, Nov 14, 2022	21.65	21.97	21.02	21.21
4404	NASDAQ	CTRN	Fri, Nov 11, 2022	21.45	22.50	21.45	21.84
4403	NASDAQ	CTRN	Thu, Nov 10, 2022	19.95	21.50	19.57	21.30
4402	NASDAQ	CTRN	Wed, Nov 9, 2022	20.28	20.41	18.76	18.79
4401	NASDAQ	CTRN	Tue, Nov 8, 2022	21.10	21.29	19.64	20.36
4400	NASDAQ	CTRN	Mon, Nov 7, 2022	22.02	22.02	20.43	20.89
4399	NASDAQ	CTRN	Fri, Nov 4, 2022	21.49	21.92	20.80	21.89
4398	NASDAQ	CTRN	Thu, Nov 3, 2022	20.30	21.58	19.95	20.97
4397	NASDAQ	CTRN	Wed, Nov 2, 2022	22.12	22.22	20.44	20.54
4396	NASDAQ	CTRN	Tue, Nov 1, 2022	23.10	23.48	22.08	22.20
4395	NASDAQ	CTRN	Mon, Oct 31, 2022	22.31	22.75	22.00	22.61
4394	NASDAQ	CTRN	Fri, Oct 28, 2022	21.82	22.63	21.09	22.51
4393	NASDAQ	CTRN	Thu, Oct 27, 2022	22.27	22.86	21.72	21.86
4392	NASDAQ	CTRN	Wed, Oct 26, 2022	21.80	23.29	21.48	22.17
4391	NASDAQ	CTRN	Tue, Oct 25, 2022	20.44	22.07	20.44	22.00
4390	NASDAQ	CTRN	Mon, Oct 24, 2022	20.16	20.47	19.39	20.39
4389	NASDAQ	CTRN	Fri, Oct 21, 2022	19.62	20.58	19.62	20.10
4388	NASDAQ	CTRN	Thu, Oct 20, 2022	19.54	20.32	19.32	19.63
4387	NASDAQ	CTRN	Wed, Oct 19, 2022	19.48	19.74	18.95	19.57
4386	NASDAQ	CTRN	Tue, Oct 18, 2022	20.56	20.94	19.82	19.88
4385	NASDAQ	CTRN	Mon, Oct 17, 2022	21.03	21.20	19.75	20.12
4384	NASDAQ	CTRN	Fri, Oct 14, 2022	20.09	20.12	19.08	19.44
4383	NASDAQ	CTRN	Thu, Oct 13, 2022	19.08	20.49	18.31	19.86
4382	NASDAQ	CTRN	Wed, Oct 12, 2022	18.80	19.67	18.80	19.15
4381	NASDAQ	CTRN	Tue, Oct 11, 2022	19.24	19.48	18.30	18.43
4380	NASDAQ	CTRN	Mon, Oct 10, 2022	18.42	19.52	18.26	19.31
4379	NASDAQ	CTRN	Fri, Oct 7, 2022	17.94	18.49	17.81	18.42
4378	NASDAQ	CTRN	Thu, Oct 6, 2022	17.98	18.93	17.98	18.41
4377	NASDAQ	CTRN	Wed, Oct 5, 2022	17.17	18.28	17.08	18.22
4376	NASDAQ	CTRN	Tue, Oct 4, 2022	16.36	17.60	16.36	17.57
4375	NASDAQ	CTRN	Mon, Oct 3, 2022	15.93	16.32	15.59	15.82
4374	NASDAQ	CTRN	Fri, Sep 30, 2022	16.02	16.68	15.48	15.51
4373	NASDAQ	CTRN	Thu, Sep 29, 2022	17.18	17.31	16.03	16.29
4372	NASDAQ	CTRN	Wed, Sep 28, 2022	16.31	17.72	16.16	17.69
4371	NASDAQ	CTRN	Tue, Sep 27, 2022	16.68	16.79	16.15	16.38
4370	NASDAQ	CTRN	Mon, Sep 26, 2022	17.62	17.83	16.33	16.53
4369	NASDAQ	CTRN	Fri, Sep 23, 2022	17.55	17.92	17.41	17.71
4368	NASDAQ	CTRN	Thu, Sep 22, 2022	18.29	18.39	17.65	17.92
4367	NASDAQ	CTRN	Wed, Sep 21, 2022	18.73	19.13	18.33	18.45
4366	NASDAQ	CTRN	Tue, Sep 20, 2022	19.44	19.51	18.46	18.64
4365	NASDAQ	CTRN	Mon, Sep 19, 2022	18.69	19.83	18.69	19.46
4364	NASDAQ	CTRN	Fri, Sep 16, 2022	18.90	19.07	18.50	18.87
4363	NASDAQ	CTRN	Thu, Sep 15, 2022	18.99	19.89	18.78	18.97
4362	NASDAQ	CTRN	Wed, Sep 14, 2022	19.19	19.55	18.68	18.99
4361	NASDAQ	CTRN	Tue, Sep 13, 2022	20.18	20.24	19.19	19.19
4360	NASDAQ	CTRN	Mon, Sep 12, 2022	21.71	22.40	21.00	21.02
4359	NASDAQ	CTRN	Fri, Sep 9, 2022	21.09	22.53	21.03	21.52
4358	NASDAQ	CTRN	Thu, Sep 8, 2022	21.07	21.55	20.79	21.13
4357	NASDAQ	CTRN	Wed, Sep 7, 2022	20.50	21.82	20.44	21.58
4356	NASDAQ	CTRN	Tue, Sep 6, 2022	21.36	21.45	20.47	20.64
4355	NASDAQ	CTRN	Fri, Sep 2, 2022	20.41	21.09	20.31	21.01
4354	NASDAQ	CTRN	Thu, Sep 1, 2022	19.94	20.68	19.50	20.66
4353	NASDAQ	CTRN	Wed, Aug 31, 2022	20.58	20.58	19.13	20.20
4352	NASDAQ	CTRN	Tue, Aug 30, 2022	22.21	22.21	20.41	20.49
4351	NASDAQ	CTRN	Mon, Aug 29, 2022	22.68	23.27	21.92	22.00
4350	NASDAQ	CTRN	Fri, Aug 26, 2022	23.23	24.04	22.68	22.84
4349	NASDAQ	CTRN	Thu, Aug 25, 2022	24.37	25.34	22.56	23.36
4348	NASDAQ	CTRN	Wed, Aug 24, 2022	25.97	27.24	24.07	24.82
4347	NASDAQ	CTRN	Tue, Aug 23, 2022	30.94	31.94	30.57	30.57
4346	NASDAQ	CTRN	Mon, Aug 22, 2022	30.53	31.22	29.59	30.86
4345	NASDAQ	CTRN	Fri, Aug 19, 2022	31.80	32.24	30.78	31.17
4344	NASDAQ	CTRN	Thu, Aug 18, 2022	32.61	32.83	31.35	32.44
4343	NASDAQ	CTRN	Wed, Aug 17, 2022	33.25	33.85	31.94	32.97
4342	NASDAQ	CTRN	Tue, Aug 16, 2022	31.48	35.24	31.26	33.77
4341	NASDAQ	CTRN	Mon, Aug 15, 2022	31.58	31.70	30.63	31.39
4340	NASDAQ	CTRN	Fri, Aug 12, 2022	29.93	31.87	29.40	31.81
4339	NASDAQ	CTRN	Thu, Aug 11, 2022	28.26	29.58	27.86	29.58
4338	NASDAQ	CTRN	Wed, Aug 10, 2022	26.77	28.50	26.77	27.81
4337	NASDAQ	CTRN	Tue, Aug 9, 2022	27.39	27.39	25.21	25.91
4336	NASDAQ	CTRN	Mon, Aug 8, 2022	25.81	28.14	25.62	27.64
4335	NASDAQ	CTRN	Fri, Aug 5, 2022	24.86	25.91	24.52	25.53
4334	NASDAQ	CTRN	Thu, Aug 4, 2022	25.73	25.81	25.04	25.15
4333	NASDAQ	CTRN	Wed, Aug 3, 2022	24.34	26.00	24.26	25.62
4332	NASDAQ	CTRN	Tue, Aug 2, 2022	25.33	25.47	24.11	24.18
4331	NASDAQ	CTRN	Mon, Aug 1, 2022	24.34	25.45	23.83	25.34
4330	NASDAQ	CTRN	Fri, Jul 29, 2022	24.87	25.01	23.87	24.58
4329	NASDAQ	CTRN	Thu, Jul 28, 2022	24.03	24.86	23.11	24.80
4328	NASDAQ	CTRN	Wed, Jul 27, 2022	22.90	23.77	22.29	23.61
4327	NASDAQ	CTRN	Tue, Jul 26, 2022	23.47	23.47	21.65	22.50
4326	NASDAQ	CTRN	Mon, Jul 25, 2022	25.00	25.04	23.94	24.06
4325	NASDAQ	CTRN	Fri, Jul 22, 2022	25.80	26.23	24.33	25.02
4324	NASDAQ	CTRN	Thu, Jul 21, 2022	25.64	25.82	24.40	25.71
4323	NASDAQ	CTRN	Wed, Jul 20, 2022	25.00	26.36	25.00	25.73
4322	NASDAQ	CTRN	Tue, Jul 19, 2022	24.51	25.38	24.28	24.94
4321	NASDAQ	CTRN	Mon, Jul 18, 2022	22.59	24.92	22.59	24.23
4320	NASDAQ	CTRN	Fri, Jul 15, 2022	21.00	22.20	20.67	22.10
4319	NASDAQ	CTRN	Thu, Jul 14, 2022	22.17	22.33	20.42	20.51
4318	NASDAQ	CTRN	Wed, Jul 13, 2022	22.75	23.08	21.93	22.52
4317	NASDAQ	CTRN	Tue, Jul 12, 2022	23.02	23.86	22.94	23.08
4316	NASDAQ	CTRN	Mon, Jul 11, 2022	24.63	24.90	23.06	23.08
4315	NASDAQ	CTRN	Fri, Jul 8, 2022	24.52	25.08	24.09	24.86
4314	NASDAQ	CTRN	Thu, Jul 7, 2022	24.16	25.40	24.16	24.79
4313	NASDAQ	CTRN	Wed, Jul 6, 2022	24.71	24.99	23.45	24.05
4312	NASDAQ	CTRN	Tue, Jul 5, 2022	22.60	24.74	22.19	24.60
4311	NASDAQ	CTRN	Fri, Jul 1, 2022	23.48	23.48	22.62	22.99
4310	NASDAQ	CTRN	Thu, Jun 30, 2022	23.37	23.66	23.04	23.65
4309	NASDAQ	CTRN	Wed, Jun 29, 2022	24.11	24.11	23.21	23.94
4308	NASDAQ	CTRN	Tue, Jun 28, 2022	24.42	24.88	24.02	24.31
4307	NASDAQ	CTRN	Mon, Jun 27, 2022	25.17	25.69	24.02	24.17
4306	NASDAQ	CTRN	Fri, Jun 24, 2022	24.10	25.79	24.08	25.12
4305	NASDAQ	CTRN	Thu, Jun 23, 2022	23.34	24.17	23.30	24.02
4304	NASDAQ	CTRN	Wed, Jun 22, 2022	23.58	24.38	23.18	23.42
4303	NASDAQ	CTRN	Tue, Jun 21, 2022	24.95	25.46	23.50	24.10
4302	NASDAQ	CTRN	Fri, Jun 17, 2022	23.48	24.48	22.79	24.25
4301	NASDAQ	CTRN	Thu, Jun 16, 2022	23.46	23.93	22.66	23.18
4300	NASDAQ	CTRN	Wed, Jun 15, 2022	24.02	25.40	23.83	24.47
4299	NASDAQ	CTRN	Tue, Jun 14, 2022	24.38	24.72	23.44	23.60
4298	NASDAQ	CTRN	Mon, Jun 13, 2022	24.20	25.05	23.34	24.27
4297	NASDAQ	CTRN	Fri, Jun 10, 2022	25.75	26.42	24.82	25.39
4296	NASDAQ	CTRN	Thu, Jun 9, 2022	26.92	27.79	26.59	26.91
4295	NASDAQ	CTRN	Wed, Jun 8, 2022	26.64	27.98	26.20	27.35
4294	NASDAQ	CTRN	Tue, Jun 7, 2022	26.36	27.52	25.68	27.08
4293	NASDAQ	CTRN	Mon, Jun 6, 2022	27.79	27.79	26.56	27.11
4292	NASDAQ	CTRN	Fri, Jun 3, 2022	28.65	28.78	27.23	27.32
4291	NASDAQ	CTRN	Thu, Jun 2, 2022	27.01	29.20	27.01	29.19
4290	NASDAQ	CTRN	Wed, Jun 1, 2022	30.13	30.63	26.52	26.91
4289	NASDAQ	CTRN	Tue, May 31, 2022	29.77	30.49	28.55	29.88
4288	NASDAQ	CTRN	Fri, May 27, 2022	33.34	34.50	29.00	29.76
4287	NASDAQ	CTRN	Thu, May 26, 2022	31.48	33.72	31.48	33.57
4286	NASDAQ	CTRN	Wed, May 25, 2022	27.75	31.35	27.29	30.98
4285	NASDAQ	CTRN	Tue, May 24, 2022	24.51	29.91	21.70	28.18
4284	NASDAQ	CTRN	Mon, May 23, 2022	25.47	26.90	25.10	25.73
4283	NASDAQ	CTRN	Fri, May 20, 2022	28.50	28.78	24.27	25.43
4282	NASDAQ	CTRN	Thu, May 19, 2022	28.21	31.21	27.86	29.30
4281	NASDAQ	CTRN	Wed, May 18, 2022	28.88	29.61	27.42	28.55
4280	NASDAQ	CTRN	Tue, May 17, 2022	30.13	30.38	28.04	30.28
4279	NASDAQ	CTRN	Mon, May 16, 2022	28.90	29.80	28.13	29.26
4278	NASDAQ	CTRN	Fri, May 13, 2022	28.55	29.84	28.08	28.88
4277	NASDAQ	CTRN	Thu, May 12, 2022	26.48	28.87	25.18	27.98
4276	NASDAQ	CTRN	Wed, May 11, 2022	29.35	30.60	26.81	26.88
4275	NASDAQ	CTRN	Tue, May 10, 2022	29.32	29.75	27.00	29.32
4274	NASDAQ	CTRN	Mon, May 9, 2022	28.08	29.25	27.43	29.12
4273	NASDAQ	CTRN	Fri, May 6, 2022	29.96	30.18	28.12	28.62
4272	NASDAQ	CTRN	Thu, May 5, 2022	31.21	31.24	29.42	30.26
4271	NASDAQ	CTRN	Wed, May 4, 2022	31.90	32.19	30.16	31.95
4270	NASDAQ	CTRN	Tue, May 3, 2022	30.95	32.01	30.27	31.55
4269	NASDAQ	CTRN	Mon, May 2, 2022	28.11	31.21	27.77	31.10
4268	NASDAQ	CTRN	Fri, Apr 29, 2022	29.29	30.00	27.73	27.97
4267	NASDAQ	CTRN	Thu, Apr 28, 2022	28.53	30.47	27.91	29.90
4266	NASDAQ	CTRN	Wed, Apr 27, 2022	27.89	28.80	27.33	27.78
4265	NASDAQ	CTRN	Tue, Apr 26, 2022	27.97	28.47	27.19	27.80
4264	NASDAQ	CTRN	Mon, Apr 25, 2022	27.72	28.96	26.63	28.52
4263	NASDAQ	CTRN	Fri, Apr 22, 2022	29.88	30.04	27.52	28.03
4262	NASDAQ	CTRN	Thu, Apr 21, 2022	32.47	33.00	29.69	30.51
4261	NASDAQ	CTRN	Wed, Apr 20, 2022	32.74	33.39	31.93	31.94
4260	NASDAQ	CTRN	Tue, Apr 19, 2022	32.23	33.38	32.23	32.60
4259	NASDAQ	CTRN	Mon, Apr 18, 2022	31.91	32.75	31.50	32.15
4258	NASDAQ	CTRN	Thu, Apr 14, 2022	33.41	34.00	31.98	32.01
4257	NASDAQ	CTRN	Wed, Apr 13, 2022	31.79	33.87	31.38	33.54
4256	NASDAQ	CTRN	Tue, Apr 12, 2022	32.46	33.52	31.64	31.96
4255	NASDAQ	CTRN	Mon, Apr 11, 2022	30.20	32.95	29.93	31.70
4254	NASDAQ	CTRN	Fri, Apr 8, 2022	29.54	31.24	29.10	30.28
4253	NASDAQ	CTRN	Thu, Apr 7, 2022	27.84	29.90	27.84	29.67
4252	NASDAQ	CTRN	Wed, Apr 6, 2022	28.60	28.72	27.73	28.01
4251	NASDAQ	CTRN	Tue, Apr 5, 2022	29.50	30.05	28.98	29.23
4250	NASDAQ	CTRN	Mon, Apr 4, 2022	28.86	29.95	28.28	29.55
4249	NASDAQ	CTRN	Fri, Apr 1, 2022	30.70	30.89	27.59	28.60
4248	NASDAQ	CTRN	Thu, Mar 31, 2022	33.01	33.01	30.51	30.63
4247	NASDAQ	CTRN	Wed, Mar 30, 2022	35.92	36.20	32.28	32.57
4246	NASDAQ	CTRN	Tue, Mar 29, 2022	34.45	36.71	34.45	36.27
4245	NASDAQ	CTRN	Mon, Mar 28, 2022	32.34	34.06	31.41	33.98
4244	NASDAQ	CTRN	Fri, Mar 25, 2022	33.57	33.67	31.21	32.02
4243	NASDAQ	CTRN	Thu, Mar 24, 2022	32.80	33.93	31.82	33.21
4242	NASDAQ	CTRN	Wed, Mar 23, 2022	34.57	35.04	32.18	32.51
4241	NASDAQ	CTRN	Tue, Mar 22, 2022	36.08	37.84	34.65	35.02
4240	NASDAQ	CTRN	Mon, Mar 21, 2022	39.05	39.71	35.41	35.80
4239	NASDAQ	CTRN	Fri, Mar 18, 2022	36.28	39.62	36.01	38.84
4238	NASDAQ	CTRN	Thu, Mar 17, 2022	35.19	37.10	34.11	36.59
4237	NASDAQ	CTRN	Wed, Mar 16, 2022	34.04	36.62	33.12	35.25
4236	NASDAQ	CTRN	Tue, Mar 15, 2022	32.52	36.23	31.84	34.34
4235	NASDAQ	CTRN	Mon, Mar 14, 2022	33.57	33.94	31.42	32.29
4234	NASDAQ	CTRN	Fri, Mar 11, 2022	35.55	36.18	32.72	33.17
4233	NASDAQ	CTRN	Thu, Mar 10, 2022	35.02	36.87	34.51	35.23
4232	NASDAQ	CTRN	Wed, Mar 9, 2022	35.11	37.11	35.11	35.82
4231	NASDAQ	CTRN	Tue, Mar 8, 2022	34.92	37.00	33.65	34.45
4230	NASDAQ	CTRN	Mon, Mar 7, 2022	36.36	37.16	34.80	34.86
4229	NASDAQ	CTRN	Fri, Mar 4, 2022	36.00	36.37	34.75	36.06
4228	NASDAQ	CTRN	Thu, Mar 3, 2022	38.31	38.35	35.83	36.31
4227	NASDAQ	CTRN	Wed, Mar 2, 2022	36.19	38.64	36.06	38.46
4226	NASDAQ	CTRN	Tue, Mar 1, 2022	37.56	37.83	35.46	35.86
4225	NASDAQ	CTRN	Mon, Feb 28, 2022	39.46	39.55	35.08	37.31
4224	NASDAQ	CTRN	Fri, Feb 25, 2022	41.30	41.64	38.49	39.70
4223	NASDAQ	CTRN	Thu, Feb 24, 2022	35.46	41.51	35.10	41.17
4222	NASDAQ	CTRN	Wed, Feb 23, 2022	41.30	41.30	37.29	37.42
4221	NASDAQ	CTRN	Tue, Feb 22, 2022	42.70	44.14	40.44	40.59
4220	NASDAQ	CTRN	Fri, Feb 18, 2022	43.47	44.39	42.12	42.70
4219	NASDAQ	CTRN	Thu, Feb 17, 2022	45.48	46.23	43.13	43.56
4218	NASDAQ	CTRN	Wed, Feb 16, 2022	46.27	46.90	45.40	46.03
4217	NASDAQ	CTRN	Tue, Feb 15, 2022	44.66	47.30	44.66	46.93
4216	NASDAQ	CTRN	Mon, Feb 14, 2022	44.07	44.81	43.01	44.14
4215	NASDAQ	CTRN	Fri, Feb 11, 2022	44.89	45.42	42.78	43.57
4214	NASDAQ	CTRN	Thu, Feb 10, 2022	43.62	46.98	43.54	44.62
4213	NASDAQ	CTRN	Wed, Feb 9, 2022	46.14	46.97	45.35	45.84
4212	NASDAQ	CTRN	Tue, Feb 8, 2022	44.45	46.53	43.83	45.22
4211	NASDAQ	CTRN	Mon, Feb 7, 2022	44.49	46.80	43.15	44.19
4210	NASDAQ	CTRN	Fri, Feb 4, 2022	43.05	44.61	41.48	44.50
4209	NASDAQ	CTRN	Thu, Feb 3, 2022	46.34	46.70	43.00	43.34
4208	NASDAQ	CTRN	Wed, Feb 2, 2022	50.77	51.19	47.56	48.17
4207	NASDAQ	CTRN	Tue, Feb 1, 2022	48.81	52.11	47.67	50.92
4206	NASDAQ	CTRN	Mon, Jan 31, 2022	48.02	50.78	47.02	48.72
4205	NASDAQ	CTRN	Fri, Jan 28, 2022	47.90	48.25	45.45	47.78
4204	NASDAQ	CTRN	Thu, Jan 27, 2022	49.93	52.66	47.77	48.25
4203	NASDAQ	CTRN	Wed, Jan 26, 2022	56.65	56.78	49.21	49.84
4202	NASDAQ	CTRN	Tue, Jan 25, 2022	52.84	56.41	51.69	55.28
4201	NASDAQ	CTRN	Mon, Jan 24, 2022	48.79	55.15	47.03	54.52
4200	NASDAQ	CTRN	Fri, Jan 21, 2022	50.02	52.69	49.00	50.57
4199	NASDAQ	CTRN	Thu, Jan 20, 2022	57.25	57.86	50.33	50.83
4198	NASDAQ	CTRN	Wed, Jan 19, 2022	59.55	61.05	55.68	56.49
4197	NASDAQ	CTRN	Tue, Jan 18, 2022	56.44	59.43	55.55	59.00
4196	NASDAQ	CTRN	Fri, Jan 14, 2022	60.79	61.24	55.54	57.36
4195	NASDAQ	CTRN	Thu, Jan 13, 2022	65.17	65.21	61.66	61.96
4194	NASDAQ	CTRN	Wed, Jan 12, 2022	67.92	68.47	64.62	65.07
4193	NASDAQ	CTRN	Tue, Jan 11, 2022	69.63	69.63	65.51	67.21
4192	NASDAQ	CTRN	Mon, Jan 10, 2022	75.00	75.53	66.97	67.89
4191	NASDAQ	CTRN	Fri, Jan 7, 2022	84.51	85.99	78.04	81.10
4190	NASDAQ	CTRN	Thu, Jan 6, 2022	84.45	86.32	81.34	85.20
4189	NASDAQ	CTRN	Wed, Jan 5, 2022	87.79	88.30	82.82	83.83
4188	NASDAQ	CTRN	Tue, Jan 4, 2022	89.66	89.79	85.46	87.91
4187	NASDAQ	CTRN	Mon, Jan 3, 2022	94.43	97.14	88.19	88.97
4186	NASDAQ	CTRN	Fri, Dec 31, 2021	93.37	95.45	91.65	94.75
4185	NASDAQ	CTRN	Thu, Dec 30, 2021	86.40	92.91	86.40	92.66
4184	NASDAQ	CTRN	Wed, Dec 29, 2021	80.71	87.67	80.71	87.33
4183	NASDAQ	CTRN	Tue, Dec 28, 2021	78.27	82.34	78.14	81.00
4182	NASDAQ	CTRN	Mon, Dec 27, 2021	77.45	79.38	76.99	78.27
4181	NASDAQ	CTRN	Thu, Dec 23, 2021	74.71	76.51	72.73	76.36
4180	NASDAQ	CTRN	Wed, Dec 22, 2021	73.85	74.39	71.90	74.34
4179	NASDAQ	CTRN	Tue, Dec 21, 2021	68.86	73.33	68.75	73.23
4178	NASDAQ	CTRN	Mon, Dec 20, 2021	67.22	67.50	64.83	67.27
4177	NASDAQ	CTRN	Fri, Dec 17, 2021	69.78	70.00	67.35	68.74
4176	NASDAQ	CTRN	Thu, Dec 16, 2021	78.41	78.41	69.29	69.81
4175	NASDAQ	CTRN	Wed, Dec 15, 2021	77.16	77.82	74.37	76.86
4174	NASDAQ	CTRN	Tue, Dec 14, 2021	75.95	78.92	75.92	77.68
4173	NASDAQ	CTRN	Mon, Dec 13, 2021	83.57	84.60	75.27	77.53
4172	NASDAQ	CTRN	Fri, Dec 10, 2021	83.23	84.57	80.31	84.50
4171	NASDAQ	CTRN	Thu, Dec 9, 2021	81.57	84.07	80.77	82.19
4170	NASDAQ	CTRN	Wed, Dec 8, 2021	80.80	82.41	79.07	82.10
4169	NASDAQ	CTRN	Tue, Dec 7, 2021	78.04	81.55	77.29	80.97
4168	NASDAQ	CTRN	Mon, Dec 6, 2021	74.74	78.23	74.68	76.60
4167	NASDAQ	CTRN	Fri, Dec 3, 2021	79.93	79.99	73.56	73.87
4166	NASDAQ	CTRN	Thu, Dec 2, 2021	79.57	80.48	74.19	80.09
4165	NASDAQ	CTRN	Wed, Dec 1, 2021	87.50	87.60	76.20	79.13
4164	NASDAQ	CTRN	Tue, Nov 30, 2021	85.00	85.38	75.76	84.80
4163	NASDAQ	CTRN	Mon, Nov 29, 2021	80.38	80.68	72.94	78.25
4162	NASDAQ	CTRN	Fri, Nov 26, 2021	80.98	81.62	75.08	78.14
4161	NASDAQ	CTRN	Wed, Nov 24, 2021	89.24	89.24	82.48	84.01
4160	NASDAQ	CTRN	Tue, Nov 23, 2021	90.18	92.30	86.54	91.18
4159	NASDAQ	CTRN	Mon, Nov 22, 2021	92.05	92.83	89.14	91.69
4158	NASDAQ	CTRN	Fri, Nov 19, 2021	95.76	95.97	89.78	90.92
4157	NASDAQ	CTRN	Thu, Nov 18, 2021	95.15	97.46	93.42	96.60
4156	NASDAQ	CTRN	Wed, Nov 17, 2021	90.27	94.94	89.78	94.31
4155	NASDAQ	CTRN	Tue, Nov 16, 2021	87.48	90.38	86.69	90.18
4154	NASDAQ	CTRN	Mon, Nov 15, 2021	85.69	88.23	84.34	88.02
4153	NASDAQ	CTRN	Fri, Nov 12, 2021	85.52	85.88	84.74	85.32
4152	NASDAQ	CTRN	Thu, Nov 11, 2021	83.76	85.80	83.76	85.00
4151	NASDAQ	CTRN	Wed, Nov 10, 2021	85.39	86.02	83.09	83.15
4150	NASDAQ	CTRN	Tue, Nov 9, 2021	84.39	85.99	83.72	85.40
4149	NASDAQ	CTRN	Mon, Nov 8, 2021	84.62	85.14	83.31	84.99
4148	NASDAQ	CTRN	Fri, Nov 5, 2021	85.80	86.90	82.85	84.15
4147	NASDAQ	CTRN	Thu, Nov 4, 2021	84.26	86.80	84.04	84.96
4146	NASDAQ	CTRN	Wed, Nov 3, 2021	82.15	86.90	81.50	84.14
4145	NASDAQ	CTRN	Tue, Nov 2, 2021	79.94	81.36	78.43	81.27
4144	NASDAQ	CTRN	Mon, Nov 1, 2021	77.40	82.07	77.40	79.81
4143	NASDAQ	CTRN	Fri, Oct 29, 2021	74.52	77.70	74.52	77.36
4142	NASDAQ	CTRN	Thu, Oct 28, 2021	72.61	75.86	72.61	74.85
4141	NASDAQ	CTRN	Wed, Oct 27, 2021	75.60	76.38	71.81	72.38
4140	NASDAQ	CTRN	Tue, Oct 26, 2021	77.61	78.41	74.49	75.36
4139	NASDAQ	CTRN	Mon, Oct 25, 2021	76.41	77.67	75.90	77.28
4138	NASDAQ	CTRN	Fri, Oct 22, 2021	76.80	77.03	75.06	76.46
4137	NASDAQ	CTRN	Thu, Oct 21, 2021	75.54	78.98	75.54	77.24
4136	NASDAQ	CTRN	Wed, Oct 20, 2021	74.63	77.40	74.34	75.64
4135	NASDAQ	CTRN	Tue, Oct 19, 2021	75.55	75.75	74.31	74.63
4134	NASDAQ	CTRN	Mon, Oct 18, 2021	69.84	75.99	69.80	75.47
4133	NASDAQ	CTRN	Fri, Oct 15, 2021	74.05	74.07	69.76	69.84
4132	NASDAQ	CTRN	Thu, Oct 14, 2021	75.30	77.08	71.31	72.61
4131	NASDAQ	CTRN	Wed, Oct 13, 2021	74.19	75.08	72.45	74.44
4130	NASDAQ	CTRN	Tue, Oct 12, 2021	71.98	73.81	71.33	73.78
4129	NASDAQ	CTRN	Mon, Oct 11, 2021	74.01	74.54	70.89	71.26
4128	NASDAQ	CTRN	Fri, Oct 8, 2021	76.64	76.69	73.67	74.18
4127	NASDAQ	CTRN	Thu, Oct 7, 2021	75.79	77.57	75.36	76.52
4126	NASDAQ	CTRN	Wed, Oct 6, 2021	73.03	74.96	71.90	74.84
4125	NASDAQ	CTRN	Tue, Oct 5, 2021	74.46	75.40	72.69	73.90
4124	NASDAQ	CTRN	Mon, Oct 4, 2021	72.92	75.25	71.63	74.46
4123	NASDAQ	CTRN	Fri, Oct 1, 2021	73.01	74.31	70.36	73.25
4122	NASDAQ	CTRN	Thu, Sep 30, 2021	79.48	79.48	72.30	72.96
4121	NASDAQ	CTRN	Wed, Sep 29, 2021	81.49	81.57	79.13	79.71
4120	NASDAQ	CTRN	Tue, Sep 28, 2021	81.74	83.39	80.16	80.70
4119	NASDAQ	CTRN	Mon, Sep 27, 2021	79.35	83.14	78.38	82.40
4118	NASDAQ	CTRN	Fri, Sep 24, 2021	76.25	79.53	75.10	79.25
4117	NASDAQ	CTRN	Thu, Sep 23, 2021	74.57	77.21	74.05	77.04
4116	NASDAQ	CTRN	Wed, Sep 22, 2021	72.73	75.20	72.73	74.17
4115	NASDAQ	CTRN	Tue, Sep 21, 2021	72.68	73.25	70.12	72.09
4114	NASDAQ	CTRN	Mon, Sep 20, 2021	68.10	70.83	67.26	70.59
4113	NASDAQ	CTRN	Fri, Sep 17, 2021	71.41	71.41	69.07	70.11
4112	NASDAQ	CTRN	Thu, Sep 16, 2021	70.39	71.46	69.26	70.52
4111	NASDAQ	CTRN	Wed, Sep 15, 2021	70.85	71.08	67.99	69.63
4110	NASDAQ	CTRN	Tue, Sep 14, 2021	73.97	74.83	70.20	71.02
4109	NASDAQ	CTRN	Mon, Sep 13, 2021	79.53	79.90	73.05	74.49
4108	NASDAQ	CTRN	Fri, Sep 10, 2021	86.74	86.79	79.00	79.27
4107	NASDAQ	CTRN	Thu, Sep 9, 2021	84.91	88.12	84.91	86.51
4106	NASDAQ	CTRN	Wed, Sep 8, 2021	89.56	89.81	84.34	85.72
4105	NASDAQ	CTRN	Tue, Sep 7, 2021	88.99	92.38	88.75	89.98
4104	NASDAQ	CTRN	Fri, Sep 3, 2021	88.09	89.08	86.59	88.67
4103	NASDAQ	CTRN	Thu, Sep 2, 2021	87.19	88.41	86.23	88.22
4102	NASDAQ	CTRN	Wed, Sep 1, 2021	86.18	87.34	84.00	87.03
4101	NASDAQ	CTRN	Tue, Aug 31, 2021	85.50	86.22	83.22	86.14
4100	NASDAQ	CTRN	Mon, Aug 30, 2021	86.29	86.93	83.36	85.42
4099	NASDAQ	CTRN	Fri, Aug 27, 2021	83.20	88.56	82.61	85.57
4098	NASDAQ	CTRN	Thu, Aug 26, 2021	84.74	84.99	81.22	83.32
4097	NASDAQ	CTRN	Wed, Aug 25, 2021	85.46	89.19	83.06	85.66
4096	NASDAQ	CTRN	Tue, Aug 24, 2021	83.75	85.82	76.50	84.13
4095	NASDAQ	CTRN	Mon, Aug 23, 2021	76.34	79.27	76.00	79.04
4094	NASDAQ	CTRN	Fri, Aug 20, 2021	72.32	76.36	72.32	75.77
4093	NASDAQ	CTRN	Thu, Aug 19, 2021	70.00	72.41	70.00	72.41
4092	NASDAQ	CTRN	Wed, Aug 18, 2021	70.46	73.18	70.07	70.96
4091	NASDAQ	CTRN	Tue, Aug 17, 2021	73.09	73.09	69.52	70.62
4090	NASDAQ	CTRN	Mon, Aug 16, 2021	71.12	75.46	70.62	74.26
4089	NASDAQ	CTRN	Fri, Aug 13, 2021	74.43	74.82	71.38	71.92
4088	NASDAQ	CTRN	Thu, Aug 12, 2021	76.14	77.91	73.14	74.75
4087	NASDAQ	CTRN	Wed, Aug 11, 2021	77.99	79.58	75.40	76.35
4086	NASDAQ	CTRN	Tue, Aug 10, 2021	76.90	80.98	76.64	77.89
4085	NASDAQ	CTRN	Mon, Aug 9, 2021	79.87	80.00	76.98	77.00
4084	NASDAQ	CTRN	Fri, Aug 6, 2021	79.52	81.94	79.42	80.44
4083	NASDAQ	CTRN	Thu, Aug 5, 2021	77.03	80.22	77.03	78.72
4082	NASDAQ	CTRN	Wed, Aug 4, 2021	79.18	80.36	76.28	76.48
4081	NASDAQ	CTRN	Tue, Aug 3, 2021	79.00	80.70	76.02	80.05
4080	NASDAQ	CTRN	Mon, Aug 2, 2021	80.13	82.23	77.95	78.30
4079	NASDAQ	CTRN	Fri, Jul 30, 2021	78.60	82.44	78.60	79.75
4078	NASDAQ	CTRN	Thu, Jul 29, 2021	80.42	82.22	78.66	79.23
4077	NASDAQ	CTRN	Wed, Jul 28, 2021	81.66	82.55	79.32	79.77
4076	NASDAQ	CTRN	Tue, Jul 27, 2021	82.99	82.99	79.19	80.67
4075	NASDAQ	CTRN	Mon, Jul 26, 2021	82.40	85.44	81.87	83.35
4074	NASDAQ	CTRN	Fri, Jul 23, 2021	83.03	83.25	80.94	82.41
4073	NASDAQ	CTRN	Thu, Jul 22, 2021	83.50	83.93	80.74	81.93
4072	NASDAQ	CTRN	Wed, Jul 21, 2021	82.15	84.71	81.17	83.31
4071	NASDAQ	CTRN	Tue, Jul 20, 2021	76.37	82.01	75.12	81.46
4070	NASDAQ	CTRN	Mon, Jul 19, 2021	78.89	81.27	75.68	76.14
4069	NASDAQ	CTRN	Fri, Jul 16, 2021	82.10	85.96	79.64	80.69
4068	NASDAQ	CTRN	Thu, Jul 15, 2021	82.54	85.28	80.29	82.69
4067	NASDAQ	CTRN	Wed, Jul 14, 2021	87.44	89.12	82.46	82.50
4066	NASDAQ	CTRN	Tue, Jul 13, 2021	88.11	88.43	84.35	86.98
4065	NASDAQ	CTRN	Mon, Jul 12, 2021	86.22	88.48	84.91	88.20
4064	NASDAQ	CTRN	Fri, Jul 9, 2021	83.37	87.21	83.07	86.77
4063	NASDAQ	CTRN	Thu, Jul 8, 2021	80.89	83.04	78.46	81.76
4062	NASDAQ	CTRN	Wed, Jul 7, 2021	84.79	85.68	79.68	83.61
4061	NASDAQ	CTRN	Tue, Jul 6, 2021	91.28	91.33	84.96	85.00
4060	NASDAQ	CTRN	Fri, Jul 2, 2021	91.50	92.10	89.01	91.33
4059	NASDAQ	CTRN	Thu, Jul 1, 2021	87.40	92.25	86.56	90.97
4058	NASDAQ	CTRN	Wed, Jun 30, 2021	82.15	87.57	82.13	87.00
4057	NASDAQ	CTRN	Tue, Jun 29, 2021	83.73	84.41	81.80	82.25
4056	NASDAQ	CTRN	Mon, Jun 28, 2021	84.07	84.85	81.67	82.83
4055	NASDAQ	CTRN	Fri, Jun 25, 2021	82.44	88.01	82.44	83.72
4054	NASDAQ	CTRN	Thu, Jun 24, 2021	84.57	84.57	82.05	82.81
4053	NASDAQ	CTRN	Wed, Jun 23, 2021	81.66	84.63	81.21	83.61
4052	NASDAQ	CTRN	Tue, Jun 22, 2021	80.01	82.33	79.35	81.77
4051	NASDAQ	CTRN	Mon, Jun 21, 2021	78.42	83.54	78.31	80.75
4050	NASDAQ	CTRN	Fri, Jun 18, 2021	77.20	79.37	76.72	77.69
4049	NASDAQ	CTRN	Thu, Jun 17, 2021	81.46	82.52	77.53	80.00
4048	NASDAQ	CTRN	Wed, Jun 16, 2021	81.33	82.69	79.53	82.03
4047	NASDAQ	CTRN	Tue, Jun 15, 2021	86.14	86.75	80.02	81.26
4046	NASDAQ	CTRN	Mon, Jun 14, 2021	83.82	88.00	83.74	86.23
4045	NASDAQ	CTRN	Fri, Jun 11, 2021	81.46	85.93	80.51	84.80
4044	NASDAQ	CTRN	Thu, Jun 10, 2021	85.88	86.70	80.70	80.70
4043	NASDAQ	CTRN	Wed, Jun 9, 2021	85.22	85.78	83.56	85.31
4042	NASDAQ	CTRN	Tue, Jun 8, 2021	85.59	86.47	84.46	85.22
4041	NASDAQ	CTRN	Mon, Jun 7, 2021	84.99	85.50	83.71	85.29
4040	NASDAQ	CTRN	Fri, Jun 4, 2021	85.36	85.67	83.65	84.50
4039	NASDAQ	CTRN	Thu, Jun 3, 2021	82.63	85.91	81.60	85.16
4038	NASDAQ	CTRN	Wed, Jun 2, 2021	83.74	85.56	81.20	83.73
4037	NASDAQ	CTRN	Tue, Jun 1, 2021	83.91	84.26	79.93	82.02
4036	NASDAQ	CTRN	Fri, May 28, 2021	86.91	86.91	81.83	83.34
4035	NASDAQ	CTRN	Thu, May 27, 2021	85.47	86.67	83.62	86.45
4034	NASDAQ	CTRN	Wed, May 26, 2021	84.30	87.89	84.01	84.98
4033	NASDAQ	CTRN	Tue, May 25, 2021	93.00	93.63	81.50	83.39
4032	NASDAQ	CTRN	Mon, May 24, 2021	92.73	92.73	88.61	89.91
4031	NASDAQ	CTRN	Fri, May 21, 2021	94.48	95.21	89.28	91.73
4030	NASDAQ	CTRN	Thu, May 20, 2021	95.34	96.00	92.46	94.69
4029	NASDAQ	CTRN	Wed, May 19, 2021	94.05	95.14	90.71	94.99
4028	NASDAQ	CTRN	Tue, May 18, 2021	99.67	100.96	96.02	96.72
4027	NASDAQ	CTRN	Mon, May 17, 2021	97.33	99.84	95.97	99.55
4026	NASDAQ	CTRN	Fri, May 14, 2021	94.08	98.79	93.74	98.42
4025	NASDAQ	CTRN	Thu, May 13, 2021	90.70	98.44	90.50	93.44
4024	NASDAQ	CTRN	Wed, May 12, 2021	98.16	100.71	89.20	90.21
4023	NASDAQ	CTRN	Tue, May 11, 2021	98.47	101.25	96.04	98.99
4022	NASDAQ	CTRN	Mon, May 10, 2021	105.54	108.90	101.01	101.26
4021	NASDAQ	CTRN	Fri, May 7, 2021	107.09	108.33	104.28	105.91
4020	NASDAQ	CTRN	Thu, May 6, 2021	103.53	107.65	101.76	107.20
4019	NASDAQ	CTRN	Wed, May 5, 2021	106.00	107.40	103.23	104.01
4018	NASDAQ	CTRN	Tue, May 4, 2021	104.99	105.79	98.97	104.84
4017	NASDAQ	CTRN	Mon, May 3, 2021	105.64	109.13	105.64	106.42
4016	NASDAQ	CTRN	Fri, Apr 30, 2021	106.37	108.21	103.18	104.60
4015	NASDAQ	CTRN	Thu, Apr 29, 2021	107.80	109.33	104.66	107.11
4014	NASDAQ	CTRN	Wed, Apr 28, 2021	106.13	109.07	105.42	105.92
4013	NASDAQ	CTRN	Tue, Apr 27, 2021	104.37	107.20	103.46	105.56
4012	NASDAQ	CTRN	Mon, Apr 26, 2021	108.50	111.44	103.70	104.59
4011	NASDAQ	CTRN	Fri, Apr 23, 2021	103.19	109.42	101.01	108.45
4010	NASDAQ	CTRN	Thu, Apr 22, 2021	102.25	104.00	101.00	102.92
4009	NASDAQ	CTRN	Wed, Apr 21, 2021	95.77	102.25	94.81	102.24
4008	NASDAQ	CTRN	Tue, Apr 20, 2021	100.51	100.51	93.68	96.48
4007	NASDAQ	CTRN	Mon, Apr 19, 2021	100.39	101.79	97.94	100.20
4006	NASDAQ	CTRN	Fri, Apr 16, 2021	103.65	104.55	100.16	100.96
4005	NASDAQ	CTRN	Thu, Apr 15, 2021	96.11	104.15	95.29	100.75
4004	NASDAQ	CTRN	Wed, Apr 14, 2021	96.35	99.98	91.87	92.54
4003	NASDAQ	CTRN	Tue, Apr 13, 2021	96.41	96.41	88.71	91.36
4002	NASDAQ	CTRN	Mon, Apr 12, 2021	93.48	96.10	92.26	96.00
4001	NASDAQ	CTRN	Fri, Apr 9, 2021	90.23	93.74	90.23	93.43
4000	NASDAQ	CTRN	Thu, Apr 8, 2021	88.04	90.90	85.83	90.82
3999	NASDAQ	CTRN	Wed, Apr 7, 2021	89.27	89.63	85.82	86.95
3998	NASDAQ	CTRN	Tue, Apr 6, 2021	88.38	90.00	88.28	89.27
3997	NASDAQ	CTRN	Mon, Apr 5, 2021	84.30	88.72	83.56	87.92
3996	NASDAQ	CTRN	Thu, Apr 1, 2021	83.84	84.83	83.01	84.13
3995	NASDAQ	CTRN	Wed, Mar 31, 2021	83.93	85.65	81.71	83.78
3994	NASDAQ	CTRN	Tue, Mar 30, 2021	80.18	85.73	80.18	83.42
3993	NASDAQ	CTRN	Mon, Mar 29, 2021	84.83	85.61	78.15	80.09
3992	NASDAQ	CTRN	Fri, Mar 26, 2021	84.51	87.66	82.76	85.58
3991	NASDAQ	CTRN	Thu, Mar 25, 2021	77.92	84.19	76.54	83.62
3990	NASDAQ	CTRN	Wed, Mar 24, 2021	84.79	86.23	79.52	79.87
3989	NASDAQ	CTRN	Tue, Mar 23, 2021	87.97	89.04	82.30	83.40
3988	NASDAQ	CTRN	Mon, Mar 22, 2021	97.18	98.90	87.40	89.66
3987	NASDAQ	CTRN	Fri, Mar 19, 2021	89.79	95.78	88.84	95.09
3986	NASDAQ	CTRN	Thu, Mar 18, 2021	93.00	95.47	88.81	90.37
3985	NASDAQ	CTRN	Wed, Mar 17, 2021	92.64	94.34	89.81	92.98
3984	NASDAQ	CTRN	Tue, Mar 16, 2021	92.00	92.33	85.41	90.73
3983	NASDAQ	CTRN	Mon, Mar 15, 2021	85.50	91.49	84.97	90.44
3982	NASDAQ	CTRN	Fri, Mar 12, 2021	80.72	86.61	78.94	84.46
3981	NASDAQ	CTRN	Thu, Mar 11, 2021	83.69	83.69	79.90	80.26
3980	NASDAQ	CTRN	Wed, Mar 10, 2021	83.31	85.26	81.55	82.00
3979	NASDAQ	CTRN	Tue, Mar 9, 2021	81.85	85.93	81.19	83.73
3978	NASDAQ	CTRN	Mon, Mar 8, 2021	77.00	81.23	75.80	80.91
3977	NASDAQ	CTRN	Fri, Mar 5, 2021	78.95	80.24	68.70	76.70
3976	NASDAQ	CTRN	Thu, Mar 4, 2021	78.38	81.35	70.78	77.20
3975	NASDAQ	CTRN	Wed, Mar 3, 2021	81.89	82.17	76.70	78.90
3974	NASDAQ	CTRN	Tue, Mar 2, 2021	80.86	83.26	80.00	81.61
3973	NASDAQ	CTRN	Mon, Mar 1, 2021	79.23	82.89	79.23	81.50
3972	NASDAQ	CTRN	Fri, Feb 26, 2021	80.47	81.45	76.40	77.89
3971	NASDAQ	CTRN	Thu, Feb 25, 2021	83.79	84.78	77.84	80.29
3970	NASDAQ	CTRN	Wed, Feb 24, 2021	82.25	86.33	81.88	83.59
3969	NASDAQ	CTRN	Tue, Feb 23, 2021	75.50	84.20	71.98	82.31
3968	NASDAQ	CTRN	Mon, Feb 22, 2021	74.97	76.88	74.46	75.21
3967	NASDAQ	CTRN	Fri, Feb 19, 2021	73.15	75.00	71.19	74.89
3966	NASDAQ	CTRN	Thu, Feb 18, 2021	68.86	74.00	68.86	71.66
3965	NASDAQ	CTRN	Wed, Feb 17, 2021	67.07	68.92	65.96	68.32
3964	NASDAQ	CTRN	Tue, Feb 16, 2021	67.75	68.17	64.89	67.78
3963	NASDAQ	CTRN	Fri, Feb 12, 2021	65.30	67.00	64.85	66.75
3962	NASDAQ	CTRN	Thu, Feb 11, 2021	66.76	68.86	63.97	65.87
3961	NASDAQ	CTRN	Wed, Feb 10, 2021	65.47	66.97	64.19	66.01
3960	NASDAQ	CTRN	Tue, Feb 9, 2021	66.00	66.17	64.66	65.09
3959	NASDAQ	CTRN	Mon, Feb 8, 2021	63.70	66.03	63.70	65.82
3958	NASDAQ	CTRN	Fri, Feb 5, 2021	62.58	63.27	61.02	63.23
3957	NASDAQ	CTRN	Thu, Feb 4, 2021	60.26	62.94	60.06	62.58
3956	NASDAQ	CTRN	Wed, Feb 3, 2021	60.25	61.50	58.22	59.64
3955	NASDAQ	CTRN	Tue, Feb 2, 2021	58.93	60.45	57.88	59.63
3954	NASDAQ	CTRN	Mon, Feb 1, 2021	59.50	59.96	57.07	58.25
3953	NASDAQ	CTRN	Fri, Jan 29, 2021	59.63	60.82	57.76	59.00
3952	NASDAQ	CTRN	Thu, Jan 28, 2021	60.07	61.50	57.12	59.22
3951	NASDAQ	CTRN	Wed, Jan 27, 2021	57.20	61.28	56.20	59.45
3950	NASDAQ	CTRN	Tue, Jan 26, 2021	58.28	60.15	54.98	57.40
3949	NASDAQ	CTRN	Mon, Jan 25, 2021	61.13	62.77	57.50	57.70
3948	NASDAQ	CTRN	Fri, Jan 22, 2021	61.34	61.98	60.55	61.27
3947	NASDAQ	CTRN	Thu, Jan 21, 2021	61.75	63.15	60.50	61.77
3946	NASDAQ	CTRN	Wed, Jan 20, 2021	63.00	64.74	60.91	61.32
3945	NASDAQ	CTRN	Tue, Jan 19, 2021	62.46	64.50	62.46	63.21
3944	NASDAQ	CTRN	Fri, Jan 15, 2021	61.35	63.50	60.54	61.63
3943	NASDAQ	CTRN	Thu, Jan 14, 2021	60.11	63.02	59.93	62.42
3942	NASDAQ	CTRN	Wed, Jan 13, 2021	60.90	60.98	59.39	59.60
3941	NASDAQ	CTRN	Tue, Jan 12, 2021	57.11	61.87	56.68	60.68
3940	NASDAQ	CTRN	Mon, Jan 11, 2021	53.13	56.35	52.75	55.96
3939	NASDAQ	CTRN	Fri, Jan 8, 2021	53.21	54.49	52.64	53.87
3938	NASDAQ	CTRN	Thu, Jan 7, 2021	53.00	53.64	51.60	53.00
3937	NASDAQ	CTRN	Wed, Jan 6, 2021	50.06	52.00	50.00	51.97
3936	NASDAQ	CTRN	Tue, Jan 5, 2021	46.66	49.50	46.66	48.69
3935	NASDAQ	CTRN	Mon, Jan 4, 2021	49.68	49.76	46.04	47.06
3934	NASDAQ	CTRN	Thu, Dec 31, 2020	48.76	50.35	48.50	49.68
3933	NASDAQ	CTRN	Wed, Dec 30, 2020	47.85	49.63	47.85	48.59
3932	NASDAQ	CTRN	Tue, Dec 29, 2020	48.46	48.99	46.73	47.63
3931	NASDAQ	CTRN	Mon, Dec 28, 2020	47.83	49.08	45.98	48.52
3930	NASDAQ	CTRN	Thu, Dec 24, 2020	47.43	47.61	46.36	47.36
3929	NASDAQ	CTRN	Wed, Dec 23, 2020	47.86	48.50	47.00	47.17
3928	NASDAQ	CTRN	Tue, Dec 22, 2020	46.44	47.61	45.78	47.49
3927	NASDAQ	CTRN	Mon, Dec 21, 2020	43.76	45.76	43.56	44.94
3926	NASDAQ	CTRN	Fri, Dec 18, 2020	45.66	45.75	44.30	44.81
3925	NASDAQ	CTRN	Thu, Dec 17, 2020	44.24	45.64	44.06	45.32
3924	NASDAQ	CTRN	Wed, Dec 16, 2020	43.45	44.74	43.45	44.05
3923	NASDAQ	CTRN	Tue, Dec 15, 2020	42.97	43.84	41.89	43.48
3922	NASDAQ	CTRN	Mon, Dec 14, 2020	42.73	43.76	42.39	42.67
3921	NASDAQ	CTRN	Fri, Dec 11, 2020	43.24	44.11	41.25	42.81
3920	NASDAQ	CTRN	Thu, Dec 10, 2020	41.49	44.12	41.36	43.53
3919	NASDAQ	CTRN	Wed, Dec 9, 2020	41.92	44.87	41.35	42.12
3918	NASDAQ	CTRN	Tue, Dec 8, 2020	38.72	41.87	38.72	41.73
3917	NASDAQ	CTRN	Mon, Dec 7, 2020	37.23	39.00	36.73	38.93
3916	NASDAQ	CTRN	Fri, Dec 4, 2020	36.80	37.61	36.00	37.37
3915	NASDAQ	CTRN	Thu, Dec 3, 2020	36.51	36.87	35.76	36.15
3914	NASDAQ	CTRN	Wed, Dec 2, 2020	35.38	36.76	34.17	36.45
3913	NASDAQ	CTRN	Tue, Dec 1, 2020	35.01	35.88	33.70	35.73
3912	NASDAQ	CTRN	Mon, Nov 30, 2020	34.27	34.31	32.78	33.89
3911	NASDAQ	CTRN	Fri, Nov 27, 2020	33.60	34.75	33.49	34.57
3910	NASDAQ	CTRN	Wed, Nov 25, 2020	33.19	34.21	32.44	33.50
3909	NASDAQ	CTRN	Tue, Nov 24, 2020	33.50	33.75	32.92	33.43
3908	NASDAQ	CTRN	Mon, Nov 23, 2020	32.61	33.59	32.61	32.87
3907	NASDAQ	CTRN	Fri, Nov 20, 2020	32.09	32.75	31.99	32.55
3906	NASDAQ	CTRN	Thu, Nov 19, 2020	31.80	32.62	31.56	32.33
3905	NASDAQ	CTRN	Wed, Nov 18, 2020	32.24	33.16	31.91	31.91
3904	NASDAQ	CTRN	Tue, Nov 17, 2020	31.13	32.31	31.10	32.21
3903	NASDAQ	CTRN	Mon, Nov 16, 2020	31.48	31.90	30.75	31.61
3902	NASDAQ	CTRN	Fri, Nov 13, 2020	30.15	31.00	30.15	30.54
3901	NASDAQ	CTRN	Thu, Nov 12, 2020	30.37	30.40	29.16	29.73
3900	NASDAQ	CTRN	Wed, Nov 11, 2020	31.73	31.73	30.25	30.62
3899	NASDAQ	CTRN	Tue, Nov 10, 2020	30.90	32.00	30.90	31.43
3898	NASDAQ	CTRN	Mon, Nov 9, 2020	30.19	32.76	30.19	30.72
3897	NASDAQ	CTRN	Fri, Nov 6, 2020	29.24	29.26	28.51	28.68
3896	NASDAQ	CTRN	Thu, Nov 5, 2020	27.86	29.37	27.86	29.25
3895	NASDAQ	CTRN	Wed, Nov 4, 2020	27.30	28.08	27.11	27.65
3894	NASDAQ	CTRN	Tue, Nov 3, 2020	27.11	27.75	26.73	27.70
3893	NASDAQ	CTRN	Mon, Nov 2, 2020	26.53	26.85	26.23	26.59
3892	NASDAQ	CTRN	Fri, Oct 30, 2020	26.51	26.87	25.98	26.11
3891	NASDAQ	CTRN	Thu, Oct 29, 2020	26.31	27.35	25.63	26.66
3890	NASDAQ	CTRN	Wed, Oct 28, 2020	26.38	26.74	26.00	26.18
3889	NASDAQ	CTRN	Tue, Oct 27, 2020	27.08	27.41	26.78	27.12
3888	NASDAQ	CTRN	Mon, Oct 26, 2020	27.39	27.63	26.44	27.18
3887	NASDAQ	CTRN	Fri, Oct 23, 2020	27.39	27.88	26.50	27.78
3886	NASDAQ	CTRN	Thu, Oct 22, 2020	26.95	27.56	26.84	27.31
3885	NASDAQ	CTRN	Wed, Oct 21, 2020	26.95	27.61	25.59	27.04
3884	NASDAQ	CTRN	Tue, Oct 20, 2020	27.23	27.63	27.12	27.26
3883	NASDAQ	CTRN	Mon, Oct 19, 2020	27.94	28.50	27.20	27.22
3882	NASDAQ	CTRN	Fri, Oct 16, 2020	27.58	28.25	27.58	27.75
3881	NASDAQ	CTRN	Thu, Oct 15, 2020	26.88	27.73	26.51	27.63
3880	NASDAQ	CTRN	Wed, Oct 14, 2020	27.31	28.06	27.11	27.26
3879	NASDAQ	CTRN	Tue, Oct 13, 2020	27.45	27.73	26.75	27.30
3878	NASDAQ	CTRN	Mon, Oct 12, 2020	27.80	28.16	27.25	27.29
3877	NASDAQ	CTRN	Fri, Oct 9, 2020	27.75	29.11	27.39	27.59
3876	NASDAQ	CTRN	Thu, Oct 8, 2020	28.28	28.61	27.41	27.60
3875	NASDAQ	CTRN	Wed, Oct 7, 2020	28.55	29.26	27.89	28.02
3874	NASDAQ	CTRN	Tue, Oct 6, 2020	28.27	29.50	27.78	28.00
3873	NASDAQ	CTRN	Mon, Oct 5, 2020	26.59	28.08	26.54	28.02
3872	NASDAQ	CTRN	Fri, Oct 2, 2020	25.37	26.63	25.26	26.55
3871	NASDAQ	CTRN	Thu, Oct 1, 2020	25.32	26.40	25.32	25.99
3870	NASDAQ	CTRN	Wed, Sep 30, 2020	24.88	25.87	24.81	24.98
3869	NASDAQ	CTRN	Tue, Sep 29, 2020	24.84	25.04	24.25	24.74
3868	NASDAQ	CTRN	Mon, Sep 28, 2020	24.21	25.25	24.21	24.96
3867	NASDAQ	CTRN	Fri, Sep 25, 2020	22.75	23.99	22.68	23.87
3866	NASDAQ	CTRN	Thu, Sep 24, 2020	22.83	23.44	22.49	22.78
3865	NASDAQ	CTRN	Wed, Sep 23, 2020	23.59	24.44	22.75	22.86
3864	NASDAQ	CTRN	Tue, Sep 22, 2020	23.61	24.14	23.32	23.57
3863	NASDAQ	CTRN	Mon, Sep 21, 2020	24.16	24.28	23.13	23.34
3862	NASDAQ	CTRN	Fri, Sep 18, 2020	25.19	26.01	24.63	24.87
3861	NASDAQ	CTRN	Thu, Sep 17, 2020	25.11	26.06	24.82	25.10
3860	NASDAQ	CTRN	Wed, Sep 16, 2020	25.16	25.90	24.98	25.15
3859	NASDAQ	CTRN	Tue, Sep 15, 2020	25.00	26.25	24.80	25.08
3858	NASDAQ	CTRN	Mon, Sep 14, 2020	23.60	24.75	23.26	24.47
3857	NASDAQ	CTRN	Fri, Sep 11, 2020	23.49	23.66	22.83	23.60
3856	NASDAQ	CTRN	Thu, Sep 10, 2020	23.27	23.60	22.78	23.16
3855	NASDAQ	CTRN	Wed, Sep 9, 2020	23.26	23.40	22.40	22.98
3854	NASDAQ	CTRN	Tue, Sep 8, 2020	22.12	23.50	21.93	23.18
3853	NASDAQ	CTRN	Fri, Sep 4, 2020	21.34	22.75	20.72	22.67
3852	NASDAQ	CTRN	Thu, Sep 3, 2020	20.83	21.15	20.61	20.90
3851	NASDAQ	CTRN	Wed, Sep 2, 2020	20.19	21.03	19.80	20.89
3850	NASDAQ	CTRN	Tue, Sep 1, 2020	19.18	20.39	18.97	20.23
3849	NASDAQ	CTRN	Mon, Aug 31, 2020	18.97	19.50	18.50	19.33
3848	NASDAQ	CTRN	Fri, Aug 28, 2020	18.75	19.05	18.45	18.97
3847	NASDAQ	CTRN	Thu, Aug 27, 2020	18.74	19.17	18.48	18.62
3846	NASDAQ	CTRN	Wed, Aug 26, 2020	18.85	19.02	18.50	18.68
3845	NASDAQ	CTRN	Tue, Aug 25, 2020	19.85	19.89	18.77	18.81
3844	NASDAQ	CTRN	Mon, Aug 24, 2020	18.58	20.00	18.42	19.92
3843	NASDAQ	CTRN	Fri, Aug 21, 2020	19.02	19.47	18.40	18.49
3842	NASDAQ	CTRN	Thu, Aug 20, 2020	19.97	20.43	18.89	19.14
3841	NASDAQ	CTRN	Wed, Aug 19, 2020	19.25	19.51	17.90	18.40
3840	NASDAQ	CTRN	Tue, Aug 18, 2020	20.06	20.06	19.00	19.12
3839	NASDAQ	CTRN	Mon, Aug 17, 2020	19.89	20.41	19.30	20.06
3838	NASDAQ	CTRN	Fri, Aug 14, 2020	19.46	19.99	19.10	19.89
3837	NASDAQ	CTRN	Thu, Aug 13, 2020	19.31	19.52	19.19	19.46
3836	NASDAQ	CTRN	Wed, Aug 12, 2020	19.48	19.55	19.07	19.46
3835	NASDAQ	CTRN	Tue, Aug 11, 2020	19.27	19.75	19.00	19.18
3834	NASDAQ	CTRN	Mon, Aug 10, 2020	19.12	19.50	18.72	18.94
3833	NASDAQ	CTRN	Fri, Aug 7, 2020	18.02	19.19	17.92	19.07
3832	NASDAQ	CTRN	Thu, Aug 6, 2020	18.49	18.50	17.88	18.11
3831	NASDAQ	CTRN	Wed, Aug 5, 2020	17.59	18.38	17.50	18.11
3830	NASDAQ	CTRN	Tue, Aug 4, 2020	16.81	17.50	16.72	17.35
3829	NASDAQ	CTRN	Mon, Aug 3, 2020	17.25	17.37	16.75	16.80
3828	NASDAQ	CTRN	Fri, Jul 31, 2020	17.25	17.42	16.92	17.22
3827	NASDAQ	CTRN	Thu, Jul 30, 2020	17.06	17.89	16.65	17.39
3826	NASDAQ	CTRN	Wed, Jul 29, 2020	17.51	17.76	16.97	17.31
3825	NASDAQ	CTRN	Tue, Jul 28, 2020	17.15	17.99	16.89	17.33
3824	NASDAQ	CTRN	Mon, Jul 27, 2020	17.35	17.38	16.60	17.21
3823	NASDAQ	CTRN	Fri, Jul 24, 2020	17.85	17.99	17.20	17.41
3822	NASDAQ	CTRN	Thu, Jul 23, 2020	17.91	18.07	17.43	17.92
3821	NASDAQ	CTRN	Wed, Jul 22, 2020	16.70	18.00	16.70	17.91
3820	NASDAQ	CTRN	Tue, Jul 21, 2020	16.46	17.15	16.46	16.86
3819	NASDAQ	CTRN	Mon, Jul 20, 2020	16.74	16.74	15.57	16.20
3818	NASDAQ	CTRN	Fri, Jul 17, 2020	17.26	17.50	16.62	16.91
3817	NASDAQ	CTRN	Thu, Jul 16, 2020	16.87	17.38	16.75	17.25
3816	NASDAQ	CTRN	Wed, Jul 15, 2020	16.40	17.39	16.06	17.08
3815	NASDAQ	CTRN	Tue, Jul 14, 2020	16.14	16.52	15.65	15.89
3814	NASDAQ	CTRN	Mon, Jul 13, 2020	17.62	17.62	16.10	16.24
3813	NASDAQ	CTRN	Fri, Jul 10, 2020	17.50	17.77	17.05	17.38
3812	NASDAQ	CTRN	Thu, Jul 9, 2020	17.76	17.93	17.22	17.47
3811	NASDAQ	CTRN	Wed, Jul 8, 2020	18.37	18.76	17.55	17.88
3810	NASDAQ	CTRN	Tue, Jul 7, 2020	18.78	18.93	18.15	18.44
3809	NASDAQ	CTRN	Mon, Jul 6, 2020	20.07	20.08	18.62	18.96
3808	NASDAQ	CTRN	Thu, Jul 2, 2020	21.30	21.45	19.66	19.84
3807	NASDAQ	CTRN	Wed, Jul 1, 2020	20.30	21.24	19.71	20.75
3806	NASDAQ	CTRN	Tue, Jun 30, 2020	18.74	20.56	18.50	20.22
3805	NASDAQ	CTRN	Mon, Jun 29, 2020	15.79	16.05	15.28	15.91
3804	NASDAQ	CTRN	Fri, Jun 26, 2020	16.31	16.73	15.28	15.36
3803	NASDAQ	CTRN	Thu, Jun 25, 2020	16.28	16.87	16.08	16.38
3802	NASDAQ	CTRN	Wed, Jun 24, 2020	16.95	17.10	15.97	16.42
3801	NASDAQ	CTRN	Tue, Jun 23, 2020	17.70	18.00	17.06	17.25
3800	NASDAQ	CTRN	Mon, Jun 22, 2020	16.72	17.50	16.41	17.41
3799	NASDAQ	CTRN	Fri, Jun 19, 2020	16.71	17.25	16.03	16.89
3798	NASDAQ	CTRN	Thu, Jun 18, 2020	16.14	16.75	16.12	16.41
3797	NASDAQ	CTRN	Wed, Jun 17, 2020	16.43	16.55	15.97	16.32
3796	NASDAQ	CTRN	Tue, Jun 16, 2020	16.50	16.65	15.90	16.48
3795	NASDAQ	CTRN	Mon, Jun 15, 2020	14.64	16.00	14.55	15.70
3794	NASDAQ	CTRN	Fri, Jun 12, 2020	15.59	15.77	14.65	15.36
3793	NASDAQ	CTRN	Thu, Jun 11, 2020	15.28	16.11	14.76	14.94
3792	NASDAQ	CTRN	Wed, Jun 10, 2020	17.30	17.30	16.12	16.17
3791	NASDAQ	CTRN	Tue, Jun 9, 2020	17.69	17.85	17.01	17.22
3790	NASDAQ	CTRN	Mon, Jun 8, 2020	18.02	18.39	17.80	18.05
3789	NASDAQ	CTRN	Fri, Jun 5, 2020	17.75	18.02	17.16	17.66
3788	NASDAQ	CTRN	Thu, Jun 4, 2020	16.81	17.39	16.75	16.94
3787	NASDAQ	CTRN	Wed, Jun 3, 2020	16.61	17.48	16.17	17.01
3786	NASDAQ	CTRN	Tue, Jun 2, 2020	16.21	16.35	15.79	16.22
3785	NASDAQ	CTRN	Mon, Jun 1, 2020	16.15	16.96	15.46	16.12
3784	NASDAQ	CTRN	Fri, May 29, 2020	16.26	16.50	15.36	16.24
3783	NASDAQ	CTRN	Thu, May 28, 2020	16.50	18.59	16.50	16.54
3782	NASDAQ	CTRN	Wed, May 27, 2020	15.63	16.36	15.41	16.15
3781	NASDAQ	CTRN	Tue, May 26, 2020	14.73	15.12	14.61	15.08
3780	NASDAQ	CTRN	Fri, May 22, 2020	14.35	14.89	13.91	14.30
3779	NASDAQ	CTRN	Thu, May 21, 2020	13.01	14.27	12.86	14.25
3778	NASDAQ	CTRN	Wed, May 20, 2020	12.56	13.37	12.56	13.03
3777	NASDAQ	CTRN	Tue, May 19, 2020	12.41	12.81	12.05	12.35
3776	NASDAQ	CTRN	Mon, May 18, 2020	11.73	12.74	11.73	12.47
3775	NASDAQ	CTRN	Fri, May 15, 2020	11.04	11.63	11.00	11.53
3774	NASDAQ	CTRN	Thu, May 14, 2020	10.79	11.27	10.30	11.14
3773	NASDAQ	CTRN	Wed, May 13, 2020	11.17	11.47	10.77	11.08
3772	NASDAQ	CTRN	Tue, May 12, 2020	12.00	12.00	11.35	11.35
3771	NASDAQ	CTRN	Mon, May 11, 2020	11.89	12.19	11.38	11.82
3770	NASDAQ	CTRN	Fri, May 8, 2020	11.14	12.37	11.01	12.17
3769	NASDAQ	CTRN	Thu, May 7, 2020	10.39	10.88	10.32	10.82
3768	NASDAQ	CTRN	Wed, May 6, 2020	10.47	10.73	10.03	10.15
3767	NASDAQ	CTRN	Tue, May 5, 2020	11.13	11.40	10.40	10.50
3766	NASDAQ	CTRN	Mon, May 4, 2020	10.80	11.37	10.63	11.03
3765	NASDAQ	CTRN	Fri, May 1, 2020	11.05	11.17	10.51	11.00
3764	NASDAQ	CTRN	Thu, Apr 30, 2020	11.68	11.92	11.28	11.36
3763	NASDAQ	CTRN	Wed, Apr 29, 2020	11.50	12.18	11.50	12.09
3762	NASDAQ	CTRN	Tue, Apr 28, 2020	10.74	11.81	10.74	11.02
3761	NASDAQ	CTRN	Mon, Apr 27, 2020	9.60	10.53	9.60	10.29
3760	NASDAQ	CTRN	Fri, Apr 24, 2020	9.44	9.65	9.07	9.59
3759	NASDAQ	CTRN	Thu, Apr 23, 2020	9.77	10.10	9.40	9.41
3758	NASDAQ	CTRN	Wed, Apr 22, 2020	10.03	10.24	9.71	9.76
3757	NASDAQ	CTRN	Tue, Apr 21, 2020	10.10	10.45	9.79	9.95
3756	NASDAQ	CTRN	Mon, Apr 20, 2020	10.84	11.10	10.30	10.44
3755	NASDAQ	CTRN	Fri, Apr 17, 2020	10.58	11.17	10.35	11.13
3754	NASDAQ	CTRN	Thu, Apr 16, 2020	10.21	10.37	10.03	10.31
3753	NASDAQ	CTRN	Wed, Apr 15, 2020	9.95	10.57	9.95	10.30
3752	NASDAQ	CTRN	Tue, Apr 14, 2020	10.49	10.56	10.13	10.43
3751	NASDAQ	CTRN	Mon, Apr 13, 2020	10.40	10.44	10.01	10.25
3750	NASDAQ	CTRN	Thu, Apr 9, 2020	9.62	10.52	9.44	10.42
3749	NASDAQ	CTRN	Wed, Apr 8, 2020	9.24	9.58	9.23	9.42
3748	NASDAQ	CTRN	Tue, Apr 7, 2020	9.17	9.62	8.87	9.00
3747	NASDAQ	CTRN	Mon, Apr 6, 2020	7.31	8.76	7.26	8.68
3746	NASDAQ	CTRN	Fri, Apr 3, 2020	7.37	8.07	6.70	7.12
3745	NASDAQ	CTRN	Thu, Apr 2, 2020	7.40	7.90	7.14	7.43
3744	NASDAQ	CTRN	Wed, Apr 1, 2020	8.59	8.59	7.43	7.43
3743	NASDAQ	CTRN	Tue, Mar 31, 2020	9.23	9.38	8.72	8.90
3742	NASDAQ	CTRN	Mon, Mar 30, 2020	9.38	9.38	8.83	9.19
3741	NASDAQ	CTRN	Fri, Mar 27, 2020	9.68	9.68	9.19	9.30
3740	NASDAQ	CTRN	Thu, Mar 26, 2020	9.73	10.63	9.52	10.01
3739	NASDAQ	CTRN	Wed, Mar 25, 2020	9.58	10.23	9.28	9.62
3738	NASDAQ	CTRN	Tue, Mar 24, 2020	9.16	9.77	8.79	9.50
3737	NASDAQ	CTRN	Mon, Mar 23, 2020	9.05	9.46	8.32	8.75
3736	NASDAQ	CTRN	Fri, Mar 20, 2020	10.62	10.79	8.82	8.82
3735	NASDAQ	CTRN	Thu, Mar 19, 2020	9.56	11.38	9.50	10.66
3734	NASDAQ	CTRN	Wed, Mar 18, 2020	13.40	14.34	7.95	9.62
3733	NASDAQ	CTRN	Tue, Mar 17, 2020	13.99	15.00	13.50	14.38
3732	NASDAQ	CTRN	Mon, Mar 16, 2020	16.00	16.00	13.82	13.93
3731	NASDAQ	CTRN	Fri, Mar 13, 2020	15.05	17.05	14.75	15.79
3730	NASDAQ	CTRN	Thu, Mar 12, 2020	13.23	13.31	12.14	12.21
3729	NASDAQ	CTRN	Wed, Mar 11, 2020	14.68	14.68	13.80	14.00
3728	NASDAQ	CTRN	Tue, Mar 10, 2020	15.48	15.48	14.62	14.98
3727	NASDAQ	CTRN	Mon, Mar 9, 2020	16.35	16.43	15.06	15.20
3726	NASDAQ	CTRN	Fri, Mar 6, 2020	17.23	17.65	16.89	17.26
3725	NASDAQ	CTRN	Thu, Mar 5, 2020	18.46	18.56	17.57	17.66
3724	NASDAQ	CTRN	Wed, Mar 4, 2020	18.69	18.82	18.30	18.73
3723	NASDAQ	CTRN	Tue, Mar 3, 2020	19.18	19.38	18.50	18.64
3722	NASDAQ	CTRN	Mon, Mar 2, 2020	19.70	19.70	18.98	19.21
3721	NASDAQ	CTRN	Fri, Feb 28, 2020	19.88	20.41	19.50	19.77
3720	NASDAQ	CTRN	Thu, Feb 27, 2020	21.02	21.02	20.13	20.22
3719	NASDAQ	CTRN	Wed, Feb 26, 2020	21.64	21.87	21.20	21.27
3718	NASDAQ	CTRN	Tue, Feb 25, 2020	22.14	22.14	21.58	21.63
3717	NASDAQ	CTRN	Mon, Feb 24, 2020	21.90	22.26	21.60	22.14
3716	NASDAQ	CTRN	Fri, Feb 21, 2020	22.87	23.08	22.24	22.50
3715	NASDAQ	CTRN	Thu, Feb 20, 2020	22.99	23.43	22.69	22.81
3714	NASDAQ	CTRN	Wed, Feb 19, 2020	23.60	23.60	22.98	22.99
3713	NASDAQ	CTRN	Tue, Feb 18, 2020	23.72	24.02	23.25	23.67
3712	NASDAQ	CTRN	Fri, Feb 14, 2020	24.00	24.08	23.41	23.64
3711	NASDAQ	CTRN	Thu, Feb 13, 2020	24.04	24.55	23.80	23.94
3710	NASDAQ	CTRN	Wed, Feb 12, 2020	24.54	24.78	24.03	24.06
3709	NASDAQ	CTRN	Tue, Feb 11, 2020	24.26	24.67	24.11	24.46
3708	NASDAQ	CTRN	Mon, Feb 10, 2020	23.97	24.45	23.92	24.22
3707	NASDAQ	CTRN	Fri, Feb 7, 2020	24.27	24.27	23.67	23.90
3706	NASDAQ	CTRN	Thu, Feb 6, 2020	24.06	24.65	23.80	24.31
3705	NASDAQ	CTRN	Wed, Feb 5, 2020	23.79	24.06	23.31	23.86
3704	NASDAQ	CTRN	Tue, Feb 4, 2020	23.75	24.26	23.42	23.62
3703	NASDAQ	CTRN	Mon, Feb 3, 2020	23.41	23.74	23.17	23.56
3702	NASDAQ	CTRN	Fri, Jan 31, 2020	23.43	23.51	23.11	23.29
3701	NASDAQ	CTRN	Thu, Jan 30, 2020	23.19	23.62	23.17	23.47
3700	NASDAQ	CTRN	Wed, Jan 29, 2020	23.37	23.62	23.30	23.32
3699	NASDAQ	CTRN	Tue, Jan 28, 2020	23.16	23.68	23.16	23.34
3698	NASDAQ	CTRN	Mon, Jan 27, 2020	22.45	23.26	22.19	23.12
3697	NASDAQ	CTRN	Fri, Jan 24, 2020	22.76	23.17	22.60	22.84
3696	NASDAQ	CTRN	Thu, Jan 23, 2020	22.10	22.81	21.94	22.76
3695	NASDAQ	CTRN	Wed, Jan 22, 2020	22.23	22.47	22.07	22.17
3694	NASDAQ	CTRN	Tue, Jan 21, 2020	22.33	22.63	22.06	22.29
3693	NASDAQ	CTRN	Fri, Jan 17, 2020	22.79	22.79	22.22	22.43
3692	NASDAQ	CTRN	Thu, Jan 16, 2020	21.99	22.76	21.83	22.65
3691	NASDAQ	CTRN	Wed, Jan 15, 2020	22.76	23.07	21.79	21.80
3690	NASDAQ	CTRN	Tue, Jan 14, 2020	22.49	23.10	22.46	22.87
3689	NASDAQ	CTRN	Mon, Jan 13, 2020	22.25	22.87	21.70	22.65
3688	NASDAQ	CTRN	Fri, Jan 10, 2020	22.03	22.41	21.84	22.29
3687	NASDAQ	CTRN	Thu, Jan 9, 2020	22.34	22.47	22.00	22.06
3686	NASDAQ	CTRN	Wed, Jan 8, 2020	22.48	22.81	22.37	22.39
3685	NASDAQ	CTRN	Tue, Jan 7, 2020	22.65	22.82	22.35	22.38
3684	NASDAQ	CTRN	Mon, Jan 6, 2020	22.50	23.15	22.46	22.73
3683	NASDAQ	CTRN	Fri, Jan 3, 2020	22.54	22.78	22.27	22.72
3682	NASDAQ	CTRN	Thu, Jan 2, 2020	23.20	23.20	22.62	22.65
3681	NASDAQ	CTRN	Tue, Dec 31, 2019	23.04	23.34	22.89	23.12
3680	NASDAQ	CTRN	Mon, Dec 30, 2019	22.80	23.33	22.70	23.15
3679	NASDAQ	CTRN	Fri, Dec 27, 2019	22.82	23.09	22.69	22.80
3678	NASDAQ	CTRN	Thu, Dec 26, 2019	22.36	22.90	22.30	22.76
3677	NASDAQ	CTRN	Tue, Dec 24, 2019	22.03	22.42	22.00	22.32
3676	NASDAQ	CTRN	Mon, Dec 23, 2019	21.81	22.06	21.31	22.03
3675	NASDAQ	CTRN	Fri, Dec 20, 2019	21.81	22.24	21.75	21.85
3674	NASDAQ	CTRN	Thu, Dec 19, 2019	21.90	22.06	21.70	21.80
3673	NASDAQ	CTRN	Wed, Dec 18, 2019	21.72	22.10	21.72	21.96
3672	NASDAQ	CTRN	Tue, Dec 17, 2019	21.49	21.84	21.31	21.79
3671	NASDAQ	CTRN	Mon, Dec 16, 2019	21.89	22.10	21.47	21.52
3670	NASDAQ	CTRN	Fri, Dec 13, 2019	21.78	21.83	21.24	21.75
3669	NASDAQ	CTRN	Thu, Dec 12, 2019	21.16	21.86	20.73	21.74
3668	NASDAQ	CTRN	Wed, Dec 11, 2019	21.30	21.39	20.88	21.22
3667	NASDAQ	CTRN	Tue, Dec 10, 2019	21.16	21.49	20.88	21.41
3666	NASDAQ	CTRN	Mon, Dec 9, 2019	20.67	21.54	20.59	21.22
3665	NASDAQ	CTRN	Fri, Dec 6, 2019	20.95	21.27	20.69	20.75
3664	NASDAQ	CTRN	Thu, Dec 5, 2019	21.19	21.34	20.56	20.64
3663	NASDAQ	CTRN	Wed, Dec 4, 2019	20.83	21.41	20.74	21.02
3662	NASDAQ	CTRN	Tue, Dec 3, 2019	20.62	21.00	20.52	20.80
3661	NASDAQ	CTRN	Mon, Dec 2, 2019	20.52	20.88	20.08	20.82
3660	NASDAQ	CTRN	Fri, Nov 29, 2019	20.54	20.80	20.25	20.53
3659	NASDAQ	CTRN	Wed, Nov 27, 2019	19.91	20.69	19.86	20.59
3658	NASDAQ	CTRN	Tue, Nov 26, 2019	20.00	21.24	19.26	19.95
3657	NASDAQ	CTRN	Mon, Nov 25, 2019	18.86	19.76	18.65	19.74
3656	NASDAQ	CTRN	Fri, Nov 22, 2019	18.37	18.89	18.21	18.82
3655	NASDAQ	CTRN	Thu, Nov 21, 2019	18.09	18.37	17.98	18.25
3654	NASDAQ	CTRN	Wed, Nov 20, 2019	18.05	18.34	17.80	18.00
3653	NASDAQ	CTRN	Tue, Nov 19, 2019	18.10	18.31	17.80	18.15
3652	NASDAQ	CTRN	Mon, Nov 18, 2019	18.79	18.79	18.14	18.19
3651	NASDAQ	CTRN	Fri, Nov 15, 2019	18.91	18.95	18.49	18.80
3650	NASDAQ	CTRN	Thu, Nov 14, 2019	18.77	19.09	18.63	18.78
3649	NASDAQ	CTRN	Wed, Nov 13, 2019	18.28	18.91	18.22	18.65
3648	NASDAQ	CTRN	Tue, Nov 12, 2019	18.45	18.74	18.32	18.37
3647	NASDAQ	CTRN	Mon, Nov 11, 2019	18.73	18.85	18.05	18.45
3646	NASDAQ	CTRN	Fri, Nov 8, 2019	18.65	18.98	18.47	18.74
3645	NASDAQ	CTRN	Thu, Nov 7, 2019	19.03	19.19	18.80	18.86
3644	NASDAQ	CTRN	Wed, Nov 6, 2019	18.84	19.15	18.68	18.95
3643	NASDAQ	CTRN	Tue, Nov 5, 2019	18.16	18.94	18.16	18.82
3642	NASDAQ	CTRN	Mon, Nov 4, 2019	18.17	18.26	18.06	18.23
3641	NASDAQ	CTRN	Fri, Nov 1, 2019	18.00	18.42	17.93	18.05
3640	NASDAQ	CTRN	Thu, Oct 31, 2019	17.88	18.04	17.62	17.85
3639	NASDAQ	CTRN	Wed, Oct 30, 2019	18.01	18.18	17.61	18.04
3638	NASDAQ	CTRN	Tue, Oct 29, 2019	18.01	18.14	17.80	17.98
3637	NASDAQ	CTRN	Mon, Oct 28, 2019	18.45	18.50	18.12	18.14
3636	NASDAQ	CTRN	Fri, Oct 25, 2019	17.81	18.42	17.74	18.27
3635	NASDAQ	CTRN	Thu, Oct 24, 2019	18.29	18.29	17.73	17.98
3634	NASDAQ	CTRN	Wed, Oct 23, 2019	18.35	18.62	18.15	18.28
3633	NASDAQ	CTRN	Tue, Oct 22, 2019	18.09	18.60	17.94	18.43
3632	NASDAQ	CTRN	Mon, Oct 21, 2019	18.43	18.76	17.85	18.05
3631	NASDAQ	CTRN	Fri, Oct 18, 2019	18.16	18.80	18.16	18.38
3630	NASDAQ	CTRN	Thu, Oct 17, 2019	18.17	18.43	18.02	18.40
3629	NASDAQ	CTRN	Wed, Oct 16, 2019	17.88	18.26	17.88	18.05
3628	NASDAQ	CTRN	Tue, Oct 15, 2019	18.11	18.26	17.77	17.98
3627	NASDAQ	CTRN	Mon, Oct 14, 2019	18.41	18.41	17.98	18.00
3626	NASDAQ	CTRN	Fri, Oct 11, 2019	18.32	19.00	18.32	18.47
3625	NASDAQ	CTRN	Thu, Oct 10, 2019	18.09	18.30	17.73	18.12
3624	NASDAQ	CTRN	Wed, Oct 9, 2019	17.44	18.11	17.30	18.08
3623	NASDAQ	CTRN	Tue, Oct 8, 2019	17.31	17.52	17.10	17.34
3622	NASDAQ	CTRN	Mon, Oct 7, 2019	17.39	17.87	17.21	17.52
3621	NASDAQ	CTRN	Fri, Oct 4, 2019	17.44	17.70	17.19	17.45
3620	NASDAQ	CTRN	Thu, Oct 3, 2019	17.80	17.80	17.17	17.53
3619	NASDAQ	CTRN	Wed, Oct 2, 2019	17.91	18.12	17.49	17.78
3618	NASDAQ	CTRN	Tue, Oct 1, 2019	18.43	18.92	18.00	18.03
3617	NASDAQ	CTRN	Mon, Sep 30, 2019	18.68	18.93	18.28	18.30
3616	NASDAQ	CTRN	Fri, Sep 27, 2019	18.61	18.98	18.41	18.68
3615	NASDAQ	CTRN	Thu, Sep 26, 2019	18.52	18.80	18.00	18.56
3614	NASDAQ	CTRN	Wed, Sep 25, 2019	18.34	18.85	18.04	18.61
3613	NASDAQ	CTRN	Tue, Sep 24, 2019	18.43	18.73	18.22	18.25
3612	NASDAQ	CTRN	Mon, Sep 23, 2019	17.99	18.55	17.85	18.42
3611	NASDAQ	CTRN	Fri, Sep 20, 2019	18.02	18.36	17.93	18.11
3610	NASDAQ	CTRN	Thu, Sep 19, 2019	18.10	18.35	17.85	18.03
3609	NASDAQ	CTRN	Wed, Sep 18, 2019	18.13	18.30	17.66	17.96
3608	NASDAQ	CTRN	Tue, Sep 17, 2019	18.14	18.45	17.85	18.16
3607	NASDAQ	CTRN	Mon, Sep 16, 2019	18.80	18.85	18.08	18.25
3606	NASDAQ	CTRN	Fri, Sep 13, 2019	19.43	19.60	18.78	18.90
3605	NASDAQ	CTRN	Thu, Sep 12, 2019	19.24	19.39	18.72	19.32
3604	NASDAQ	CTRN	Wed, Sep 11, 2019	18.50	19.13	17.92	19.03
3603	NASDAQ	CTRN	Tue, Sep 10, 2019	17.37	18.45	17.37	18.34
3602	NASDAQ	CTRN	Mon, Sep 9, 2019	16.80	17.60	16.71	17.39
3601	NASDAQ	CTRN	Fri, Sep 6, 2019	16.93	17.16	16.60	16.71
3600	NASDAQ	CTRN	Thu, Sep 5, 2019	16.71	17.18	16.64	16.75
3599	NASDAQ	CTRN	Wed, Sep 4, 2019	16.50	16.77	16.40	16.47
3598	NASDAQ	CTRN	Tue, Sep 3, 2019	16.70	16.86	16.11	16.52
3597	NASDAQ	CTRN	Fri, Aug 30, 2019	17.11	17.42	16.47	16.81
3596	NASDAQ	CTRN	Thu, Aug 29, 2019	16.88	17.48	16.88	17.13
3595	NASDAQ	CTRN	Wed, Aug 28, 2019	16.44	17.01	16.29	16.69
3594	NASDAQ	CTRN	Tue, Aug 27, 2019	17.76	17.76	16.49	16.49
3593	NASDAQ	CTRN	Mon, Aug 26, 2019	16.10	17.76	16.05	17.76
3592	NASDAQ	CTRN	Fri, Aug 23, 2019	16.48	16.68	15.80	15.99
3591	NASDAQ	CTRN	Thu, Aug 22, 2019	17.31	17.42	16.30	16.94
3590	NASDAQ	CTRN	Wed, Aug 21, 2019	14.92	15.21	14.74	14.99
3589	NASDAQ	CTRN	Tue, Aug 20, 2019	15.44	15.53	14.63	14.71
3588	NASDAQ	CTRN	Mon, Aug 19, 2019	15.42	15.66	15.26	15.44
3587	NASDAQ	CTRN	Fri, Aug 16, 2019	15.06	15.40	14.90	15.30
3586	NASDAQ	CTRN	Thu, Aug 15, 2019	15.32	15.65	14.87	15.07
3585	NASDAQ	CTRN	Wed, Aug 14, 2019	15.52	15.52	14.98	15.30
3584	NASDAQ	CTRN	Tue, Aug 13, 2019	15.43	16.69	15.41	15.81
3583	NASDAQ	CTRN	Mon, Aug 12, 2019	15.03	15.82	15.01	15.58
3582	NASDAQ	CTRN	Fri, Aug 9, 2019	15.18	15.50	14.98	15.14
3581	NASDAQ	CTRN	Thu, Aug 8, 2019	15.30	15.30	14.85	15.18
3580	NASDAQ	CTRN	Wed, Aug 7, 2019	15.07	15.36	14.72	15.28
3579	NASDAQ	CTRN	Tue, Aug 6, 2019	15.08	15.43	14.80	15.25
3578	NASDAQ	CTRN	Mon, Aug 5, 2019	14.95	15.14	14.68	15.02
3577	NASDAQ	CTRN	Fri, Aug 2, 2019	14.83	15.01	14.63	15.00
3576	NASDAQ	CTRN	Thu, Aug 1, 2019	15.27	15.60	14.79	14.87
3575	NASDAQ	CTRN	Wed, Jul 31, 2019	14.94	15.62	14.92	15.35
3574	NASDAQ	CTRN	Tue, Jul 30, 2019	14.83	15.16	14.78	15.05
3573	NASDAQ	CTRN	Mon, Jul 29, 2019	14.61	15.16	14.61	14.85
3572	NASDAQ	CTRN	Fri, Jul 26, 2019	14.49	14.85	14.39	14.74
3571	NASDAQ	CTRN	Thu, Jul 25, 2019	15.17	15.37	14.42	14.49
3570	NASDAQ	CTRN	Wed, Jul 24, 2019	14.79	15.32	14.79	15.18
3569	NASDAQ	CTRN	Tue, Jul 23, 2019	14.88	14.90	14.54	14.73
3568	NASDAQ	CTRN	Mon, Jul 22, 2019	15.53	15.53	14.82	14.86
3567	NASDAQ	CTRN	Fri, Jul 19, 2019	15.66	15.90	15.50	15.53
3566	NASDAQ	CTRN	Thu, Jul 18, 2019	15.41	15.77	15.35	15.63
3565	NASDAQ	CTRN	Wed, Jul 17, 2019	15.59	15.60	15.13	15.43
3564	NASDAQ	CTRN	Tue, Jul 16, 2019	15.98	16.20	15.57	15.69
3563	NASDAQ	CTRN	Mon, Jul 15, 2019	15.73	15.99	15.50	15.97
3562	NASDAQ	CTRN	Fri, Jul 12, 2019	15.23	15.86	15.14	15.72
3561	NASDAQ	CTRN	Thu, Jul 11, 2019	15.27	15.58	15.09	15.22
3560	NASDAQ	CTRN	Wed, Jul 10, 2019	15.30	15.45	14.99	15.25
3559	NASDAQ	CTRN	Tue, Jul 9, 2019	15.14	15.57	15.10	15.25
3558	NASDAQ	CTRN	Mon, Jul 8, 2019	15.07	15.42	15.02	15.27
3557	NASDAQ	CTRN	Fri, Jul 5, 2019	14.69	15.16	14.69	15.16
3556	NASDAQ	CTRN	Wed, Jul 3, 2019	14.09	14.87	14.09	14.79
3555	NASDAQ	CTRN	Tue, Jul 2, 2019	14.59	14.62	13.98	14.08
3554	NASDAQ	CTRN	Mon, Jul 1, 2019	14.83	14.88	14.28	14.41
3553	NASDAQ	CTRN	Fri, Jun 28, 2019	14.72	14.96	14.52	14.62
3552	NASDAQ	CTRN	Thu, Jun 27, 2019	14.89	15.16	14.63	14.71
3551	NASDAQ	CTRN	Wed, Jun 26, 2019	14.30	15.07	14.30	14.80
3550	NASDAQ	CTRN	Tue, Jun 25, 2019	14.72	14.87	14.28	14.31
3549	NASDAQ	CTRN	Mon, Jun 24, 2019	14.89	15.20	14.61	14.73
3548	NASDAQ	CTRN	Fri, Jun 21, 2019	14.45	15.10	14.41	14.97
3547	NASDAQ	CTRN	Thu, Jun 20, 2019	14.97	15.02	14.39	14.48
3546	NASDAQ	CTRN	Wed, Jun 19, 2019	15.17	15.33	14.89	14.92
3545	NASDAQ	CTRN	Tue, Jun 18, 2019	15.35	15.57	15.07	15.14
3544	NASDAQ	CTRN	Mon, Jun 17, 2019	14.98	15.47	14.96	15.32
3543	NASDAQ	CTRN	Fri, Jun 14, 2019	14.98	15.19	14.81	14.88
3542	NASDAQ	CTRN	Thu, Jun 13, 2019	14.83	15.15	14.68	14.97
3541	NASDAQ	CTRN	Wed, Jun 12, 2019	14.38	14.83	14.38	14.71
3540	NASDAQ	CTRN	Tue, Jun 11, 2019	14.40	14.71	14.35	14.48
3539	NASDAQ	CTRN	Mon, Jun 10, 2019	14.21	14.63	14.21	14.27
3538	NASDAQ	CTRN	Fri, Jun 7, 2019	13.94	14.28	13.85	14.15
3537	NASDAQ	CTRN	Thu, Jun 6, 2019	13.73	14.05	13.55	13.97
3536	NASDAQ	CTRN	Wed, Jun 5, 2019	13.95	14.07	13.52	13.67
3535	NASDAQ	CTRN	Tue, Jun 4, 2019	14.13	14.43	13.74	13.83
3534	NASDAQ	CTRN	Mon, Jun 3, 2019	13.58	14.28	13.48	14.02
3533	NASDAQ	CTRN	Fri, May 31, 2019	13.98	14.05	13.41	13.68
3532	NASDAQ	CTRN	Thu, May 30, 2019	14.29	14.47	14.00	14.18
3531	NASDAQ	CTRN	Wed, May 29, 2019	14.36	14.46	13.74	14.15
3530	NASDAQ	CTRN	Tue, May 28, 2019	14.89	15.30	14.50	14.52
3529	NASDAQ	CTRN	Fri, May 24, 2019	14.63	16.10	14.63	15.31
3528	NASDAQ	CTRN	Thu, May 23, 2019	14.85	15.84	13.49	14.63
3527	NASDAQ	CTRN	Wed, May 22, 2019	17.67	17.86	17.00	17.20
3526	NASDAQ	CTRN	Tue, May 21, 2019	17.65	18.07	17.53	17.85
3525	NASDAQ	CTRN	Mon, May 20, 2019	18.32	18.59	17.60	17.72
3524	NASDAQ	CTRN	Fri, May 17, 2019	17.32	18.71	17.28	18.32
3523	NASDAQ	CTRN	Thu, May 16, 2019	17.92	17.97	17.26	17.27
3522	NASDAQ	CTRN	Wed, May 15, 2019	17.99	18.03	17.65	17.86
3521	NASDAQ	CTRN	Tue, May 14, 2019	17.54	18.25	17.44	18.08
3520	NASDAQ	CTRN	Mon, May 13, 2019	18.15	18.15	17.52	17.53
3519	NASDAQ	CTRN	Fri, May 10, 2019	18.82	18.83	18.48	18.74
3518	NASDAQ	CTRN	Thu, May 9, 2019	18.74	18.92	18.53	18.90
3517	NASDAQ	CTRN	Wed, May 8, 2019	18.73	18.95	18.60	18.88
3516	NASDAQ	CTRN	Tue, May 7, 2019	18.87	19.09	18.63	18.79
3515	NASDAQ	CTRN	Mon, May 6, 2019	19.32	19.32	18.80	19.00
3514	NASDAQ	CTRN	Fri, May 3, 2019	19.02	19.58	18.91	19.50
3513	NASDAQ	CTRN	Thu, May 2, 2019	18.88	19.19	18.85	18.90
3512	NASDAQ	CTRN	Wed, May 1, 2019	18.53	18.87	18.23	18.84
3511	NASDAQ	CTRN	Tue, Apr 30, 2019	18.72	18.75	18.40	18.51
3510	NASDAQ	CTRN	Mon, Apr 29, 2019	18.96	19.16	18.58	18.76
3509	NASDAQ	CTRN	Fri, Apr 26, 2019	18.78	19.02	18.56	18.97
3508	NASDAQ	CTRN	Thu, Apr 25, 2019	19.13	19.20	18.61	18.87
3507	NASDAQ	CTRN	Wed, Apr 24, 2019	18.71	19.33	18.54	19.14
3506	NASDAQ	CTRN	Tue, Apr 23, 2019	18.82	18.82	18.38	18.55
3505	NASDAQ	CTRN	Mon, Apr 22, 2019	19.42	19.46	18.59	18.70
3504	NASDAQ	CTRN	Thu, Apr 18, 2019	19.51	19.68	19.31	19.42
3503	NASDAQ	CTRN	Wed, Apr 17, 2019	19.50	19.68	19.18	19.56
3502	NASDAQ	CTRN	Tue, Apr 16, 2019	19.44	19.67	19.30	19.41
3501	NASDAQ	CTRN	Mon, Apr 15, 2019	19.32	19.53	19.24	19.35
3500	NASDAQ	CTRN	Fri, Apr 12, 2019	19.51	19.97	19.25	19.30
3499	NASDAQ	CTRN	Thu, Apr 11, 2019	19.94	20.02	19.13	19.36
3498	NASDAQ	CTRN	Wed, Apr 10, 2019	19.81	20.08	19.56	19.92
3497	NASDAQ	CTRN	Tue, Apr 9, 2019	19.83	20.00	19.72	19.73
3496	NASDAQ	CTRN	Mon, Apr 8, 2019	20.13	20.50	19.96	20.03
3495	NASDAQ	CTRN	Fri, Apr 5, 2019	20.23	20.68	20.15	20.25
3494	NASDAQ	CTRN	Thu, Apr 4, 2019	19.87	20.38	19.86	20.33
3493	NASDAQ	CTRN	Wed, Apr 3, 2019	19.27	19.95	19.27	19.87
3492	NASDAQ	CTRN	Tue, Apr 2, 2019	19.77	19.77	18.97	19.07
3491	NASDAQ	CTRN	Mon, Apr 1, 2019	19.37	20.00	19.29	19.77
3490	NASDAQ	CTRN	Fri, Mar 29, 2019	19.21	19.42	18.96	19.31
3489	NASDAQ	CTRN	Thu, Mar 28, 2019	19.36	19.47	19.11	19.34
3488	NASDAQ	CTRN	Wed, Mar 27, 2019	18.86	19.20	18.61	19.19
3487	NASDAQ	CTRN	Tue, Mar 26, 2019	18.81	18.91	18.35	18.87
3486	NASDAQ	CTRN	Mon, Mar 25, 2019	18.34	19.10	18.25	18.67
3485	NASDAQ	CTRN	Fri, Mar 22, 2019	18.40	18.57	18.09	18.36
3484	NASDAQ	CTRN	Thu, Mar 21, 2019	19.40	19.45	18.48	18.60
3483	NASDAQ	CTRN	Wed, Mar 20, 2019	19.69	19.80	19.23	19.54
3482	NASDAQ	CTRN	Tue, Mar 19, 2019	19.65	19.80	19.30	19.70
3481	NASDAQ	CTRN	Mon, Mar 18, 2019	19.22	20.41	19.22	19.71
3480	NASDAQ	CTRN	Fri, Mar 15, 2019	20.44	20.44	18.62	19.00
3479	NASDAQ	CTRN	Thu, Mar 14, 2019	20.98	21.00	20.18	20.47
3478	NASDAQ	CTRN	Wed, Mar 13, 2019	20.59	21.47	20.46	21.08
3477	NASDAQ	CTRN	Tue, Mar 12, 2019	20.91	20.91	20.17	20.50
3476	NASDAQ	CTRN	Mon, Mar 11, 2019	20.36	20.96	20.35	20.90
3475	NASDAQ	CTRN	Fri, Mar 8, 2019	20.64	20.70	20.03	20.36
3474	NASDAQ	CTRN	Thu, Mar 7, 2019	20.69	20.90	20.06	20.75
3473	NASDAQ	CTRN	Wed, Mar 6, 2019	21.05	21.36	20.71	20.80
3472	NASDAQ	CTRN	Tue, Mar 5, 2019	21.30	21.52	21.01	21.16
3471	NASDAQ	CTRN	Mon, Mar 4, 2019	21.79	21.79	21.14	21.19
3470	NASDAQ	CTRN	Fri, Mar 1, 2019	21.89	22.30	21.69	21.83
3469	NASDAQ	CTRN	Thu, Feb 28, 2019	21.22	21.69	20.47	21.64
3468	NASDAQ	CTRN	Wed, Feb 27, 2019	20.90	21.35	20.63	21.25
3467	NASDAQ	CTRN	Tue, Feb 26, 2019	21.13	21.17	20.66	21.01
3466	NASDAQ	CTRN	Mon, Feb 25, 2019	21.99	22.14	21.06	21.12
3465	NASDAQ	CTRN	Fri, Feb 22, 2019	20.67	21.71	20.55	21.69
3464	NASDAQ	CTRN	Thu, Feb 21, 2019	20.53	20.84	20.24	20.43
3463	NASDAQ	CTRN	Wed, Feb 20, 2019	20.62	21.04	20.43	20.44
3462	NASDAQ	CTRN	Tue, Feb 19, 2019	21.06	21.56	20.66	20.72
3461	NASDAQ	CTRN	Fri, Feb 15, 2019	20.41	21.30	20.39	21.05
3460	NASDAQ	CTRN	Thu, Feb 14, 2019	20.28	20.61	20.11	20.28
3459	NASDAQ	CTRN	Wed, Feb 13, 2019	20.72	21.02	20.15	20.40
3458	NASDAQ	CTRN	Tue, Feb 12, 2019	20.87	21.20	20.75	20.76
3457	NASDAQ	CTRN	Mon, Feb 11, 2019	20.53	21.02	20.52	20.97
3456	NASDAQ	CTRN	Fri, Feb 8, 2019	20.42	20.86	20.42	20.59
3455	NASDAQ	CTRN	Thu, Feb 7, 2019	20.26	20.44	19.75	20.38
3454	NASDAQ	CTRN	Wed, Feb 6, 2019	20.81	20.81	20.12	20.38
3453	NASDAQ	CTRN	Tue, Feb 5, 2019	20.83	20.94	20.24	20.71
3452	NASDAQ	CTRN	Mon, Feb 4, 2019	20.53	20.77	20.43	20.57
3451	NASDAQ	CTRN	Fri, Feb 1, 2019	20.53	20.68	20.10	20.39
3450	NASDAQ	CTRN	Thu, Jan 31, 2019	20.83	20.83	20.32	20.49
3449	NASDAQ	CTRN	Wed, Jan 30, 2019	20.78	20.80	20.51	20.79
3448	NASDAQ	CTRN	Tue, Jan 29, 2019	21.04	21.04	20.64	20.73
3447	NASDAQ	CTRN	Mon, Jan 28, 2019	20.83	21.07	20.63	21.00
3446	NASDAQ	CTRN	Fri, Jan 25, 2019	20.36	21.08	20.35	21.00
3445	NASDAQ	CTRN	Thu, Jan 24, 2019	21.19	21.22	20.40	20.41
3444	NASDAQ	CTRN	Wed, Jan 23, 2019	21.14	21.43	20.92	21.16
3443	NASDAQ	CTRN	Tue, Jan 22, 2019	20.54	21.35	20.43	21.11
3442	NASDAQ	CTRN	Fri, Jan 18, 2019	20.47	20.71	20.47	20.61
3441	NASDAQ	CTRN	Thu, Jan 17, 2019	20.25	20.53	20.04	20.43
3440	NASDAQ	CTRN	Wed, Jan 16, 2019	19.42	20.31	19.42	20.28
3439	NASDAQ	CTRN	Tue, Jan 15, 2019	20.16	20.16	19.36	19.53
3438	NASDAQ	CTRN	Mon, Jan 14, 2019	21.32	22.06	21.32	21.41
3437	NASDAQ	CTRN	Fri, Jan 11, 2019	20.84	21.66	20.84	21.47
3436	NASDAQ	CTRN	Thu, Jan 10, 2019	21.08	21.08	20.58	20.93
3435	NASDAQ	CTRN	Wed, Jan 9, 2019	21.46	21.66	21.37	21.37
3434	NASDAQ	CTRN	Tue, Jan 8, 2019	21.72	21.72	20.90	21.38
3433	NASDAQ	CTRN	Mon, Jan 7, 2019	20.65	21.67	20.65	21.53
3432	NASDAQ	CTRN	Fri, Jan 4, 2019	20.41	20.88	20.30	20.62
3431	NASDAQ	CTRN	Thu, Jan 3, 2019	20.65	20.86	20.15	20.20
3430	NASDAQ	CTRN	Wed, Jan 2, 2019	20.11	20.94	20.11	20.75
3429	NASDAQ	CTRN	Mon, Dec 31, 2018	20.27	20.47	20.07	20.39
3428	NASDAQ	CTRN	Fri, Dec 28, 2018	19.39	20.42	19.39	20.18
3427	NASDAQ	CTRN	Thu, Dec 27, 2018	19.32	19.80	18.99	19.38
3426	NASDAQ	CTRN	Wed, Dec 26, 2018	18.65	19.84	18.06	19.80
3425	NASDAQ	CTRN	Mon, Dec 24, 2018	17.95	18.82	17.79	18.52
3424	NASDAQ	CTRN	Fri, Dec 21, 2018	17.97	18.85	17.83	18.02
3423	NASDAQ	CTRN	Thu, Dec 20, 2018	19.37	19.46	17.98	18.03
3422	NASDAQ	CTRN	Wed, Dec 19, 2018	19.92	20.34	19.44	19.50
3421	NASDAQ	CTRN	Tue, Dec 18, 2018	19.21	20.13	19.21	19.93
3420	NASDAQ	CTRN	Mon, Dec 17, 2018	18.99	19.73	18.68	19.09
3419	NASDAQ	CTRN	Fri, Dec 14, 2018	18.54	19.25	18.54	18.99
3418	NASDAQ	CTRN	Thu, Dec 13, 2018	19.66	19.75	18.36	18.69
3417	NASDAQ	CTRN	Wed, Dec 12, 2018	19.83	20.32	19.45	19.76
3416	NASDAQ	CTRN	Tue, Dec 11, 2018	20.13	20.21	19.07	19.75
3415	NASDAQ	CTRN	Mon, Dec 10, 2018	19.60	20.26	19.44	19.93
3414	NASDAQ	CTRN	Fri, Dec 7, 2018	19.92	20.10	19.14	19.75
3413	NASDAQ	CTRN	Thu, Dec 6, 2018	19.45	20.10	19.45	20.06
3412	NASDAQ	CTRN	Tue, Dec 4, 2018	20.65	20.76	19.75	19.79
3411	NASDAQ	CTRN	Mon, Dec 3, 2018	20.19	20.79	19.93	20.49
3410	NASDAQ	CTRN	Fri, Nov 30, 2018	22.50	22.55	19.60	20.50
3409	NASDAQ	CTRN	Thu, Nov 29, 2018	22.64	23.17	22.41	22.87
3408	NASDAQ	CTRN	Wed, Nov 28, 2018	22.38	22.71	21.84	22.65
3407	NASDAQ	CTRN	Tue, Nov 27, 2018	22.41	22.71	22.23	22.46
3406	NASDAQ	CTRN	Mon, Nov 26, 2018	22.64	22.64	22.11	22.43
3405	NASDAQ	CTRN	Fri, Nov 23, 2018	22.29	22.80	22.17	22.32
3404	NASDAQ	CTRN	Wed, Nov 21, 2018	22.25	22.88	22.23	22.32
3403	NASDAQ	CTRN	Tue, Nov 20, 2018	23.05	23.52	22.15	22.25
3402	NASDAQ	CTRN	Mon, Nov 19, 2018	24.89	25.27	23.43	23.49
3401	NASDAQ	CTRN	Fri, Nov 16, 2018	25.08	25.36	24.48	25.05
3400	NASDAQ	CTRN	Thu, Nov 15, 2018	25.20	25.88	24.71	25.37
3399	NASDAQ	CTRN	Wed, Nov 14, 2018	25.97	26.67	24.84	25.42
3398	NASDAQ	CTRN	Tue, Nov 13, 2018	26.13	26.18	25.14	25.76
3397	NASDAQ	CTRN	Mon, Nov 12, 2018	26.52	26.52	25.39	26.06
3396	NASDAQ	CTRN	Fri, Nov 9, 2018	26.76	26.76	26.36	26.50
3395	NASDAQ	CTRN	Thu, Nov 8, 2018	26.60	26.98	26.55	26.87
3394	NASDAQ	CTRN	Wed, Nov 7, 2018	26.53	26.63	26.05	26.55
3393	NASDAQ	CTRN	Tue, Nov 6, 2018	25.94	26.62	25.69	26.52
3392	NASDAQ	CTRN	Mon, Nov 5, 2018	25.73	26.23	25.47	26.03
3391	NASDAQ	CTRN	Fri, Nov 2, 2018	25.74	26.10	25.38	25.77
3390	NASDAQ	CTRN	Thu, Nov 1, 2018	25.34	25.81	24.72	25.65
3389	NASDAQ	CTRN	Wed, Oct 31, 2018	27.15	27.15	25.28	25.33
3388	NASDAQ	CTRN	Tue, Oct 30, 2018	26.21	27.17	25.66	26.93
3387	NASDAQ	CTRN	Mon, Oct 29, 2018	26.13	26.96	25.81	26.17
3386	NASDAQ	CTRN	Fri, Oct 26, 2018	26.02	26.68	25.81	25.93
3385	NASDAQ	CTRN	Thu, Oct 25, 2018	25.92	26.56	25.92	26.25
3384	NASDAQ	CTRN	Wed, Oct 24, 2018	26.58	27.39	25.87	25.90
3383	NASDAQ	CTRN	Tue, Oct 23, 2018	26.36	26.97	25.59	26.59
3382	NASDAQ	CTRN	Mon, Oct 22, 2018	26.01	27.18	25.92	26.60
3381	NASDAQ	CTRN	Fri, Oct 19, 2018	26.54	27.13	25.70	25.93
3380	NASDAQ	CTRN	Thu, Oct 18, 2018	26.56	27.00	25.72	26.53
3379	NASDAQ	CTRN	Wed, Oct 17, 2018	26.81	26.81	25.87	26.69
3378	NASDAQ	CTRN	Tue, Oct 16, 2018	26.94	27.33	26.22	26.89
3377	NASDAQ	CTRN	Mon, Oct 15, 2018	26.42	27.12	26.03	26.81
3376	NASDAQ	CTRN	Fri, Oct 12, 2018	26.42	26.68	25.66	26.43
3375	NASDAQ	CTRN	Thu, Oct 11, 2018	26.11	27.00	25.95	26.09
3374	NASDAQ	CTRN	Wed, Oct 10, 2018	26.75	27.05	26.05	26.17
3373	NASDAQ	CTRN	Tue, Oct 9, 2018	26.13	27.22	25.82	26.76
3372	NASDAQ	CTRN	Mon, Oct 8, 2018	25.57	26.33	25.31	26.12
3371	NASDAQ	CTRN	Fri, Oct 5, 2018	26.09	26.64	25.25	25.45
3370	NASDAQ	CTRN	Thu, Oct 4, 2018	26.79	26.89	25.87	25.99
3369	NASDAQ	CTRN	Wed, Oct 3, 2018	27.47	27.47	26.62	26.88
3368	NASDAQ	CTRN	Tue, Oct 2, 2018	27.95	28.15	27.27	27.28
3367	NASDAQ	CTRN	Mon, Oct 1, 2018	28.82	28.87	27.63	27.99
3366	NASDAQ	CTRN	Fri, Sep 28, 2018	29.18	29.18	28.51	28.77
3365	NASDAQ	CTRN	Thu, Sep 27, 2018	28.53	29.31	28.42	29.17
3364	NASDAQ	CTRN	Wed, Sep 26, 2018	28.54	28.83	28.33	28.52
3363	NASDAQ	CTRN	Tue, Sep 25, 2018	28.87	29.80	28.29	28.49
3362	NASDAQ	CTRN	Mon, Sep 24, 2018	29.20	30.09	28.73	28.81
3361	NASDAQ	CTRN	Fri, Sep 21, 2018	29.88	30.10	29.16	29.29
3360	NASDAQ	CTRN	Thu, Sep 20, 2018	30.47	30.47	29.49	29.89
3359	NASDAQ	CTRN	Wed, Sep 19, 2018	30.43	30.92	30.16	30.45
3358	NASDAQ	CTRN	Tue, Sep 18, 2018	30.22	30.52	29.99	30.41
3357	NASDAQ	CTRN	Mon, Sep 17, 2018	29.43	30.82	29.43	30.21
3356	NASDAQ	CTRN	Fri, Sep 14, 2018	30.27	30.43	29.43	29.48
3355	NASDAQ	CTRN	Thu, Sep 13, 2018	30.56	30.72	30.05	30.26
3354	NASDAQ	CTRN	Wed, Sep 12, 2018	32.27	32.30	30.33	30.45
3353	NASDAQ	CTRN	Tue, Sep 11, 2018	30.60	32.32	30.55	32.28
3352	NASDAQ	CTRN	Mon, Sep 10, 2018	30.70	30.79	30.14	30.70
3351	NASDAQ	CTRN	Fri, Sep 7, 2018	30.42	30.85	30.05	30.49
3350	NASDAQ	CTRN	Thu, Sep 6, 2018	31.25	31.61	30.41	30.45
3349	NASDAQ	CTRN	Wed, Sep 5, 2018	30.93	31.43	30.75	31.21
3348	NASDAQ	CTRN	Tue, Sep 4, 2018	30.95	31.15	30.38	30.93
3347	NASDAQ	CTRN	Fri, Aug 31, 2018	30.98	31.23	30.66	30.94
3346	NASDAQ	CTRN	Thu, Aug 30, 2018	31.50	31.87	30.67	31.05
3345	NASDAQ	CTRN	Wed, Aug 29, 2018	32.62	32.81	31.39	31.59
3344	NASDAQ	CTRN	Tue, Aug 28, 2018	32.90	33.49	32.45	32.77
3343	NASDAQ	CTRN	Mon, Aug 27, 2018	33.80	33.80	31.80	32.60
3342	NASDAQ	CTRN	Fri, Aug 24, 2018	31.13	33.93	31.13	33.55
3341	NASDAQ	CTRN	Thu, Aug 23, 2018	34.21	34.90	29.60	30.65
3340	NASDAQ	CTRN	Wed, Aug 22, 2018	31.95	32.95	31.91	32.50
3339	NASDAQ	CTRN	Tue, Aug 21, 2018	31.43	32.85	30.60	31.95
3338	NASDAQ	CTRN	Mon, Aug 20, 2018	30.12	31.77	30.12	31.44
3337	NASDAQ	CTRN	Fri, Aug 17, 2018	29.50	30.52	29.24	30.13
3336	NASDAQ	CTRN	Thu, Aug 16, 2018	29.55	29.90	29.28	29.56
3335	NASDAQ	CTRN	Wed, Aug 15, 2018	30.50	30.65	29.09	29.48
3334	NASDAQ	CTRN	Tue, Aug 14, 2018	29.44	30.69	29.41	30.60
3333	NASDAQ	CTRN	Mon, Aug 13, 2018	28.97	29.55	28.47	29.42
3332	NASDAQ	CTRN	Fri, Aug 10, 2018	28.55	29.11	28.40	28.95
3331	NASDAQ	CTRN	Thu, Aug 9, 2018	28.45	28.92	28.32	28.54
3330	NASDAQ	CTRN	Wed, Aug 8, 2018	28.45	28.55	28.13	28.41
3329	NASDAQ	CTRN	Tue, Aug 7, 2018	28.59	28.70	28.29	28.39
3328	NASDAQ	CTRN	Mon, Aug 6, 2018	28.51	28.65	28.09	28.49
3327	NASDAQ	CTRN	Fri, Aug 3, 2018	28.77	29.56	27.42	28.45
3326	NASDAQ	CTRN	Thu, Aug 2, 2018	28.10	28.89	28.10	28.76
3325	NASDAQ	CTRN	Wed, Aug 1, 2018	28.40	29.29	27.80	28.21
3324	NASDAQ	CTRN	Tue, Jul 31, 2018	28.08	28.75	28.08	28.41
3323	NASDAQ	CTRN	Mon, Jul 30, 2018	28.25	28.25	27.14	27.98
3322	NASDAQ	CTRN	Fri, Jul 27, 2018	28.71	29.31	28.00	28.24
3321	NASDAQ	CTRN	Thu, Jul 26, 2018	28.22	29.02	28.22	28.70
3320	NASDAQ	CTRN	Wed, Jul 25, 2018	28.41	29.03	28.02	28.23
3319	NASDAQ	CTRN	Tue, Jul 24, 2018	29.00	29.31	28.33	28.44
3318	NASDAQ	CTRN	Mon, Jul 23, 2018	28.75	29.23	28.75	28.99
3317	NASDAQ	CTRN	Fri, Jul 20, 2018	28.99	29.24	28.79	28.84
3316	NASDAQ	CTRN	Thu, Jul 19, 2018	28.63	29.40	28.63	29.12
3315	NASDAQ	CTRN	Wed, Jul 18, 2018	27.96	28.75	27.96	28.71
3314	NASDAQ	CTRN	Tue, Jul 17, 2018	27.44	28.07	27.44	27.97
3313	NASDAQ	CTRN	Mon, Jul 16, 2018	27.43	27.53	26.99	27.48
3312	NASDAQ	CTRN	Fri, Jul 13, 2018	27.37	27.60	27.23	27.40
3311	NASDAQ	CTRN	Thu, Jul 12, 2018	27.97	27.97	27.14	27.29
3310	NASDAQ	CTRN	Wed, Jul 11, 2018	28.00	28.09	27.73	27.86
3309	NASDAQ	CTRN	Tue, Jul 10, 2018	28.44	28.95	27.92	28.10
3308	NASDAQ	CTRN	Mon, Jul 9, 2018	28.70	28.70	28.17	28.41
3307	NASDAQ	CTRN	Fri, Jul 6, 2018	28.48	28.73	28.24	28.55
3306	NASDAQ	CTRN	Thu, Jul 5, 2018	28.75	28.75	28.10	28.47
3305	NASDAQ	CTRN	Tue, Jul 3, 2018	27.49	28.71	27.49	28.66
3304	NASDAQ	CTRN	Mon, Jul 2, 2018	27.39	27.58	27.13	27.40
3303	NASDAQ	CTRN	Fri, Jun 29, 2018	28.20	28.57	27.44	27.44
3302	NASDAQ	CTRN	Thu, Jun 28, 2018	28.36	28.93	28.02	28.10
3301	NASDAQ	CTRN	Wed, Jun 27, 2018	28.96	29.11	28.26	28.32
3300	NASDAQ	CTRN	Tue, Jun 26, 2018	28.65	29.25	28.65	29.09
3299	NASDAQ	CTRN	Mon, Jun 25, 2018	28.38	29.25	27.86	28.70
3298	NASDAQ	CTRN	Fri, Jun 22, 2018	28.18	28.59	27.85	28.55
3297	NASDAQ	CTRN	Thu, Jun 21, 2018	28.21	28.28	27.70	28.01
3296	NASDAQ	CTRN	Wed, Jun 20, 2018	28.30	28.57	27.78	28.13
3295	NASDAQ	CTRN	Tue, Jun 19, 2018	27.86	28.38	27.60	28.31
3294	NASDAQ	CTRN	Mon, Jun 18, 2018	27.81	28.31	27.50	28.15
3293	NASDAQ	CTRN	Fri, Jun 15, 2018	27.55	28.32	27.05	27.82
3292	NASDAQ	CTRN	Thu, Jun 14, 2018	28.57	28.57	27.87	28.00
3291	NASDAQ	CTRN	Wed, Jun 13, 2018	29.12	29.18	28.29	28.57
3290	NASDAQ	CTRN	Tue, Jun 12, 2018	30.66	30.66	28.99	29.15
3289	NASDAQ	CTRN	Mon, Jun 11, 2018	30.45	30.88	30.45	30.55
3288	NASDAQ	CTRN	Fri, Jun 8, 2018	30.46	30.76	30.40	30.46
3287	NASDAQ	CTRN	Thu, Jun 7, 2018	31.34	31.52	30.35	30.45
3286	NASDAQ	CTRN	Wed, Jun 6, 2018	31.00	31.65	30.58	31.30
3285	NASDAQ	CTRN	Tue, Jun 5, 2018	30.16	31.09	29.89	31.00
3284	NASDAQ	CTRN	Mon, Jun 4, 2018	29.77	30.48	29.67	30.08
3283	NASDAQ	CTRN	Fri, Jun 1, 2018	30.16	30.16	29.63	29.66
3282	NASDAQ	CTRN	Thu, May 31, 2018	30.69	30.69	29.26	30.01
3281	NASDAQ	CTRN	Wed, May 30, 2018	29.77	30.70	29.73	30.59
3280	NASDAQ	CTRN	Tue, May 29, 2018	30.25	30.70	29.66	29.83
3279	NASDAQ	CTRN	Fri, May 25, 2018	28.89	30.51	28.86	30.46
3278	NASDAQ	CTRN	Thu, May 24, 2018	29.25	29.25	28.30	29.08
3277	NASDAQ	CTRN	Wed, May 23, 2018	27.85	30.75	27.85	29.20
3276	NASDAQ	CTRN	Tue, May 22, 2018	30.53	31.12	30.45	30.51
3275	NASDAQ	CTRN	Mon, May 21, 2018	30.47	30.71	29.93	30.51
3274	NASDAQ	CTRN	Fri, May 18, 2018	30.53	30.84	30.29	30.45
3273	NASDAQ	CTRN	Thu, May 17, 2018	30.39	30.87	30.31	30.54
3272	NASDAQ	CTRN	Wed, May 16, 2018	29.96	30.93	29.96	30.44
3271	NASDAQ	CTRN	Tue, May 15, 2018	29.44	30.06	29.19	29.79
3270	NASDAQ	CTRN	Mon, May 14, 2018	29.67	30.20	29.38	29.45
3269	NASDAQ	CTRN	Fri, May 11, 2018	29.26	30.31	29.26	29.66
3268	NASDAQ	CTRN	Thu, May 10, 2018	29.51	29.92	28.95	29.27
3267	NASDAQ	CTRN	Wed, May 9, 2018	29.39	30.47	28.69	29.62
3266	NASDAQ	CTRN	Tue, May 8, 2018	29.09	29.38	28.68	29.33
3265	NASDAQ	CTRN	Mon, May 7, 2018	29.93	30.23	29.14	29.14
3264	NASDAQ	CTRN	Fri, May 4, 2018	29.85	30.85	29.62	29.92
3263	NASDAQ	CTRN	Thu, May 3, 2018	29.73	30.38	29.70	30.00
3262	NASDAQ	CTRN	Wed, May 2, 2018	29.62	30.10	29.58	29.74
3261	NASDAQ	CTRN	Tue, May 1, 2018	30.65	30.65	29.65	29.72
3260	NASDAQ	CTRN	Mon, Apr 30, 2018	31.56	32.09	30.61	30.63
3259	NASDAQ	CTRN	Fri, Apr 27, 2018	30.91	31.52	30.67	31.45
3258	NASDAQ	CTRN	Thu, Apr 26, 2018	30.67	31.29	30.57	30.85
3257	NASDAQ	CTRN	Wed, Apr 25, 2018	30.76	30.85	30.37	30.61
3256	NASDAQ	CTRN	Tue, Apr 24, 2018	30.91	31.14	30.57	30.71
3255	NASDAQ	CTRN	Mon, Apr 23, 2018	30.29	31.02	30.28	30.77
3254	NASDAQ	CTRN	Fri, Apr 20, 2018	30.73	31.54	30.21	30.28
3253	NASDAQ	CTRN	Thu, Apr 19, 2018	31.07	31.23	30.48	30.90
3252	NASDAQ	CTRN	Wed, Apr 18, 2018	32.13	32.42	30.90	31.02
3251	NASDAQ	CTRN	Tue, Apr 17, 2018	31.78	32.48	31.69	32.12
3250	NASDAQ	CTRN	Mon, Apr 16, 2018	31.56	31.98	30.93	31.60
3249	NASDAQ	CTRN	Fri, Apr 13, 2018	31.99	31.99	30.75	31.45
3248	NASDAQ	CTRN	Thu, Apr 12, 2018	32.14	32.14	31.58	31.61
3247	NASDAQ	CTRN	Wed, Apr 11, 2018	31.94	32.33	31.66	31.94
3246	NASDAQ	CTRN	Tue, Apr 10, 2018	32.24	32.33	31.89	32.06
3245	NASDAQ	CTRN	Mon, Apr 9, 2018	32.05	32.49	31.90	32.01
3244	NASDAQ	CTRN	Fri, Apr 6, 2018	31.68	32.30	31.63	32.00
3243	NASDAQ	CTRN	Thu, Apr 5, 2018	31.50	31.89	31.26	31.82
3242	NASDAQ	CTRN	Wed, Apr 4, 2018	30.86	31.60	30.86	31.40
3241	NASDAQ	CTRN	Tue, Apr 3, 2018	30.95	31.59	30.40	31.17
3240	NASDAQ	CTRN	Mon, Apr 2, 2018	30.76	31.92	30.60	30.68
3239	NASDAQ	CTRN	Thu, Mar 29, 2018	30.87	31.35	30.13	30.91
3238	NASDAQ	CTRN	Wed, Mar 28, 2018	30.51	31.29	30.45	30.87
3237	NASDAQ	CTRN	Tue, Mar 27, 2018	30.99	30.99	30.44	30.56
3236	NASDAQ	CTRN	Mon, Mar 26, 2018	30.00	31.01	30.00	30.76
3235	NASDAQ	CTRN	Fri, Mar 23, 2018	30.70	31.09	29.42	29.46
3234	NASDAQ	CTRN	Thu, Mar 22, 2018	30.50	31.15	30.50	30.56
3233	NASDAQ	CTRN	Wed, Mar 21, 2018	29.78	31.35	29.61	31.05
3232	NASDAQ	CTRN	Tue, Mar 20, 2018	28.72	29.82	28.53	29.76
3231	NASDAQ	CTRN	Mon, Mar 19, 2018	26.53	27.85	26.27	27.63
3230	NASDAQ	CTRN	Fri, Mar 16, 2018	25.20	28.00	25.06	26.47
3229	NASDAQ	CTRN	Thu, Mar 15, 2018	23.36	23.66	22.94	23.37
3228	NASDAQ	CTRN	Wed, Mar 14, 2018	22.64	23.47	22.47	23.26
3227	NASDAQ	CTRN	Tue, Mar 13, 2018	22.16	22.95	22.16	22.54
3226	NASDAQ	CTRN	Mon, Mar 12, 2018	21.87	22.70	21.84	22.04
3225	NASDAQ	CTRN	Fri, Mar 9, 2018	21.82	21.90	21.36	21.81
3224	NASDAQ	CTRN	Thu, Mar 8, 2018	22.08	22.45	21.53	21.72
3223	NASDAQ	CTRN	Wed, Mar 7, 2018	22.20	22.32	21.63	21.82
3222	NASDAQ	CTRN	Tue, Mar 6, 2018	21.68	22.43	21.48	22.34
3221	NASDAQ	CTRN	Mon, Mar 5, 2018	22.38	22.41	21.47	21.62
3220	NASDAQ	CTRN	Fri, Mar 2, 2018	21.96	23.01	21.96	22.56
3219	NASDAQ	CTRN	Thu, Mar 1, 2018	22.10	22.38	21.93	22.18
3218	NASDAQ	CTRN	Wed, Feb 28, 2018	22.69	22.91	22.11	22.16
3217	NASDAQ	CTRN	Tue, Feb 27, 2018	22.69	23.07	22.34	22.54
3216	NASDAQ	CTRN	Mon, Feb 26, 2018	22.39	22.84	22.32	22.52
3215	NASDAQ	CTRN	Fri, Feb 23, 2018	22.28	22.33	21.80	22.23
3214	NASDAQ	CTRN	Thu, Feb 22, 2018	21.72	22.42	21.67	22.11
3213	NASDAQ	CTRN	Wed, Feb 21, 2018	21.65	22.45	21.65	21.72
3212	NASDAQ	CTRN	Tue, Feb 20, 2018	22.43	23.12	21.51	21.66
3211	NASDAQ	CTRN	Fri, Feb 16, 2018	22.69	23.81	22.32	22.69
3210	NASDAQ	CTRN	Thu, Feb 15, 2018	23.10	23.10	21.99	22.86
3209	NASDAQ	CTRN	Wed, Feb 14, 2018	21.87	23.13	21.87	23.01
3208	NASDAQ	CTRN	Tue, Feb 13, 2018	22.93	22.94	21.92	22.12
3207	NASDAQ	CTRN	Mon, Feb 12, 2018	23.20	23.20	22.58	22.95
3206	NASDAQ	CTRN	Fri, Feb 9, 2018	22.46	23.34	22.27	23.15
3205	NASDAQ	CTRN	Thu, Feb 8, 2018	22.48	22.65	21.98	22.20
3204	NASDAQ	CTRN	Wed, Feb 7, 2018	21.65	22.68	21.39	22.40
3203	NASDAQ	CTRN	Tue, Feb 6, 2018	21.11	22.23	21.05	21.66
3202	NASDAQ	CTRN	Mon, Feb 5, 2018	22.47	22.90	21.47	21.61
3201	NASDAQ	CTRN	Fri, Feb 2, 2018	23.33	23.33	22.47	22.60
3200	NASDAQ	CTRN	Thu, Feb 1, 2018	23.26	23.90	23.09	23.51
3199	NASDAQ	CTRN	Wed, Jan 31, 2018	24.02	24.16	23.29	23.51
3198	NASDAQ	CTRN	Tue, Jan 30, 2018	24.11	24.27	23.91	23.98
3197	NASDAQ	CTRN	Mon, Jan 29, 2018	24.21	24.66	23.84	24.29
3196	NASDAQ	CTRN	Fri, Jan 26, 2018	24.17	24.30	23.82	24.17
3195	NASDAQ	CTRN	Thu, Jan 25, 2018	24.44	24.44	23.92	24.20
3194	NASDAQ	CTRN	Wed, Jan 24, 2018	24.53	24.81	24.06	24.32
3193	NASDAQ	CTRN	Tue, Jan 23, 2018	24.58	25.62	24.34	24.54
3192	NASDAQ	CTRN	Mon, Jan 22, 2018	24.60	24.95	24.35	24.68
3191	NASDAQ	CTRN	Fri, Jan 19, 2018	24.17	24.82	24.17	24.61
3190	NASDAQ	CTRN	Thu, Jan 18, 2018	24.70	24.70	24.12	24.14
3189	NASDAQ	CTRN	Wed, Jan 17, 2018	24.51	24.99	24.50	24.69
3188	NASDAQ	CTRN	Tue, Jan 16, 2018	25.06	25.48	24.27	24.33
3187	NASDAQ	CTRN	Fri, Jan 12, 2018	25.70	26.00	24.97	25.04
3186	NASDAQ	CTRN	Thu, Jan 11, 2018	25.44	25.75	25.00	25.57
3185	NASDAQ	CTRN	Wed, Jan 10, 2018	25.34	25.51	24.67	25.28
3184	NASDAQ	CTRN	Tue, Jan 9, 2018	25.79	25.79	24.05	25.36
3183	NASDAQ	CTRN	Mon, Jan 8, 2018	26.10	26.38	25.74	26.11
3182	NASDAQ	CTRN	Fri, Jan 5, 2018	26.25	26.47	25.70	26.03
3181	NASDAQ	CTRN	Thu, Jan 4, 2018	26.55	26.59	25.37	26.17
3180	NASDAQ	CTRN	Wed, Jan 3, 2018	26.51	26.53	26.07	26.53
3179	NASDAQ	CTRN	Tue, Jan 2, 2018	26.68	27.33	26.27	26.46
3178	NASDAQ	CTRN	Fri, Dec 29, 2017	26.54	26.77	26.23	26.46
3177	NASDAQ	CTRN	Thu, Dec 28, 2017	27.00	27.00	26.29	26.50
3176	NASDAQ	CTRN	Wed, Dec 27, 2017	27.25	27.25	26.79	27.06
3175	NASDAQ	CTRN	Tue, Dec 26, 2017	27.06	27.55	26.99	27.22
3174	NASDAQ	CTRN	Fri, Dec 22, 2017	27.18	27.18	26.65	27.07
3173	NASDAQ	CTRN	Thu, Dec 21, 2017	27.47	27.77	27.09	27.20
3172	NASDAQ	CTRN	Wed, Dec 20, 2017	27.34	27.45	26.98	27.35
3171	NASDAQ	CTRN	Tue, Dec 19, 2017	27.53	27.72	27.07	27.19
3170	NASDAQ	CTRN	Mon, Dec 18, 2017	27.35	28.12	27.35	27.52
3169	NASDAQ	CTRN	Fri, Dec 15, 2017	26.73	27.25	26.49	27.04
3168	NASDAQ	CTRN	Thu, Dec 14, 2017	27.01	27.08	26.29	26.71
3167	NASDAQ	CTRN	Wed, Dec 13, 2017	26.46	27.09	26.01	26.81
3166	NASDAQ	CTRN	Tue, Dec 12, 2017	27.09	27.38	26.40	26.46
3165	NASDAQ	CTRN	Mon, Dec 11, 2017	27.87	27.87	26.88	27.07
3164	NASDAQ	CTRN	Fri, Dec 8, 2017	26.77	27.85	26.54	27.75
3163	NASDAQ	CTRN	Thu, Dec 7, 2017	25.82	26.81	25.82	26.70
3162	NASDAQ	CTRN	Wed, Dec 6, 2017	25.62	26.40	25.37	25.71
3161	NASDAQ	CTRN	Tue, Dec 5, 2017	25.61	25.75	25.05	25.56
3160	NASDAQ	CTRN	Mon, Dec 4, 2017	25.73	26.28	25.41	25.56
3159	NASDAQ	CTRN	Fri, Dec 1, 2017	25.78	25.84	24.71	25.43
3158	NASDAQ	CTRN	Thu, Nov 30, 2017	25.43	26.40	25.43	25.79
3157	NASDAQ	CTRN	Wed, Nov 29, 2017	25.74	26.60	25.12	25.43
3156	NASDAQ	CTRN	Tue, Nov 28, 2017	25.84	26.38	25.22	25.74
3155	NASDAQ	CTRN	Mon, Nov 27, 2017	24.67	25.92	24.67	25.82
3154	NASDAQ	CTRN	Fri, Nov 24, 2017	24.95	25.91	23.90	25.00
3153	NASDAQ	CTRN	Wed, Nov 22, 2017	24.19	25.15	24.01	24.79
3152	NASDAQ	CTRN	Tue, Nov 21, 2017	26.25	26.25	23.70	24.22
3151	NASDAQ	CTRN	Mon, Nov 20, 2017	21.67	22.30	21.32	22.01
3150	NASDAQ	CTRN	Fri, Nov 17, 2017	21.35	22.12	20.86	21.66
3149	NASDAQ	CTRN	Thu, Nov 16, 2017	20.98	21.51	20.78	21.23
3148	NASDAQ	CTRN	Wed, Nov 15, 2017	20.79	21.21	20.23	20.89
3147	NASDAQ	CTRN	Tue, Nov 14, 2017	20.83	21.08	20.04	20.90
3146	NASDAQ	CTRN	Mon, Nov 13, 2017	21.37	21.44	20.68	20.85
3145	NASDAQ	CTRN	Fri, Nov 10, 2017	21.23	21.80	21.21	21.38
3144	NASDAQ	CTRN	Thu, Nov 9, 2017	20.91	21.61	20.44	21.24
3143	NASDAQ	CTRN	Wed, Nov 8, 2017	20.92	20.98	20.37	20.92
3142	NASDAQ	CTRN	Tue, Nov 7, 2017	21.37	21.81	20.66	21.02
3141	NASDAQ	CTRN	Mon, Nov 6, 2017	21.27	21.78	21.05	21.41
3140	NASDAQ	CTRN	Fri, Nov 3, 2017	21.82	21.87	21.17	21.23
3139	NASDAQ	CTRN	Thu, Nov 2, 2017	21.60	22.10	20.72	21.81
3138	NASDAQ	CTRN	Wed, Nov 1, 2017	21.79	21.79	21.10	21.61
3137	NASDAQ	CTRN	Tue, Oct 31, 2017	21.46	21.98	21.18	21.76
3136	NASDAQ	CTRN	Mon, Oct 30, 2017	21.79	21.79	21.18	21.48
3135	NASDAQ	CTRN	Fri, Oct 27, 2017	22.01	22.16	21.48	21.96
3134	NASDAQ	CTRN	Thu, Oct 26, 2017	21.80	22.16	21.77	22.03
3133	NASDAQ	CTRN	Wed, Oct 25, 2017	21.75	22.07	21.36	21.79
3132	NASDAQ	CTRN	Tue, Oct 24, 2017	21.65	22.08	21.51	21.75
3131	NASDAQ	CTRN	Mon, Oct 23, 2017	21.25	21.75	20.35	21.51
3130	NASDAQ	CTRN	Fri, Oct 20, 2017	21.20	21.58	21.17	21.31
3129	NASDAQ	CTRN	Thu, Oct 19, 2017	20.56	21.11	20.43	20.93
3128	NASDAQ	CTRN	Wed, Oct 18, 2017	20.64	21.10	20.37	20.73
3127	NASDAQ	CTRN	Tue, Oct 17, 2017	20.02	20.73	20.00	20.51
3126	NASDAQ	CTRN	Mon, Oct 16, 2017	20.09	20.25	19.72	20.13
3125	NASDAQ	CTRN	Fri, Oct 13, 2017	19.90	20.37	19.61	20.15
3124	NASDAQ	CTRN	Thu, Oct 12, 2017	20.56	20.56	19.76	19.79
3123	NASDAQ	CTRN	Wed, Oct 11, 2017	20.47	20.66	20.38	20.57
3122	NASDAQ	CTRN	Tue, Oct 10, 2017	20.31	20.56	20.01	20.51
3121	NASDAQ	CTRN	Mon, Oct 9, 2017	20.64	20.64	20.02	20.17
3120	NASDAQ	CTRN	Fri, Oct 6, 2017	20.32	20.64	20.32	20.53
3119	NASDAQ	CTRN	Thu, Oct 5, 2017	20.32	20.59	20.13	20.50
3118	NASDAQ	CTRN	Wed, Oct 4, 2017	20.35	20.62	20.11	20.31
3117	NASDAQ	CTRN	Tue, Oct 3, 2017	20.11	20.41	19.75	20.33
3116	NASDAQ	CTRN	Mon, Oct 2, 2017	19.93	20.15	19.53	20.12
3115	NASDAQ	CTRN	Fri, Sep 29, 2017	20.04	20.16	19.74	19.87
3114	NASDAQ	CTRN	Thu, Sep 28, 2017	19.92	20.24	19.30	19.90
3113	NASDAQ	CTRN	Wed, Sep 27, 2017	19.16	20.03	19.06	20.01
3112	NASDAQ	CTRN	Tue, Sep 26, 2017	18.94	19.22	18.71	19.15
3111	NASDAQ	CTRN	Mon, Sep 25, 2017	19.05	19.49	18.79	18.84
3110	NASDAQ	CTRN	Fri, Sep 22, 2017	18.45	19.21	18.45	19.03
3109	NASDAQ	CTRN	Thu, Sep 21, 2017	18.86	18.91	18.60	18.64
3108	NASDAQ	CTRN	Wed, Sep 20, 2017	18.94	19.12	18.66	18.76
3107	NASDAQ	CTRN	Tue, Sep 19, 2017	19.03	19.15	18.71	18.94
3106	NASDAQ	CTRN	Mon, Sep 18, 2017	18.99	19.10	18.74	19.02
3105	NASDAQ	CTRN	Fri, Sep 15, 2017	19.03	19.09	18.77	18.97
3104	NASDAQ	CTRN	Thu, Sep 14, 2017	18.75	19.05	18.73	18.98
3103	NASDAQ	CTRN	Wed, Sep 13, 2017	18.80	19.22	18.78	18.91
3102	NASDAQ	CTRN	Tue, Sep 12, 2017	18.77	18.97	18.68	18.70
3101	NASDAQ	CTRN	Mon, Sep 11, 2017	18.06	18.79	18.06	18.65
3100	NASDAQ	CTRN	Fri, Sep 8, 2017	18.30	18.33	17.87	17.99
3099	NASDAQ	CTRN	Thu, Sep 7, 2017	18.16	18.31	18.04	18.29
3098	NASDAQ	CTRN	Wed, Sep 6, 2017	17.95	18.16	17.79	18.06
3097	NASDAQ	CTRN	Tue, Sep 5, 2017	18.03	18.28	17.76	17.82
3096	NASDAQ	CTRN	Fri, Sep 1, 2017	18.06	18.38	17.97	18.22
3095	NASDAQ	CTRN	Thu, Aug 31, 2017	17.74	18.20	17.65	18.13
3094	NASDAQ	CTRN	Wed, Aug 30, 2017	18.01	18.13	17.60	17.63
3093	NASDAQ	CTRN	Tue, Aug 29, 2017	17.88	18.20	17.74	18.09
3092	NASDAQ	CTRN	Mon, Aug 28, 2017	18.05	18.24	17.87	18.02
3091	NASDAQ	CTRN	Fri, Aug 25, 2017	18.07	18.41	17.97	18.08
3090	NASDAQ	CTRN	Thu, Aug 24, 2017	17.72	18.30	17.61	18.11
3089	NASDAQ	CTRN	Wed, Aug 23, 2017	17.82	17.89	17.58	17.60
3088	NASDAQ	CTRN	Tue, Aug 22, 2017	17.87	18.10	17.82	17.85
3087	NASDAQ	CTRN	Mon, Aug 21, 2017	17.62	18.03	17.43	17.74
3086	NASDAQ	CTRN	Fri, Aug 18, 2017	17.44	18.00	17.44	17.77
3085	NASDAQ	CTRN	Thu, Aug 17, 2017	19.64	19.69	17.43	17.49
3084	NASDAQ	CTRN	Wed, Aug 16, 2017	19.99	20.77	19.63	19.80
3083	NASDAQ	CTRN	Tue, Aug 15, 2017	20.43	20.43	19.02	19.14
3082	NASDAQ	CTRN	Mon, Aug 14, 2017	20.60	20.86	20.33	20.51
3081	NASDAQ	CTRN	Fri, Aug 11, 2017	20.61	20.75	20.45	20.58
3080	NASDAQ	CTRN	Thu, Aug 10, 2017	20.66	20.74	20.23	20.60
3079	NASDAQ	CTRN	Wed, Aug 9, 2017	20.97	21.48	20.44	20.84
3078	NASDAQ	CTRN	Tue, Aug 8, 2017	20.72	21.50	20.70	21.05
3077	NASDAQ	CTRN	Mon, Aug 7, 2017	20.86	21.09	20.65	20.82
3076	NASDAQ	CTRN	Fri, Aug 4, 2017	20.81	21.00	20.59	20.74
3075	NASDAQ	CTRN	Thu, Aug 3, 2017	21.22	21.26	20.78	20.79
3074	NASDAQ	CTRN	Wed, Aug 2, 2017	21.91	21.92	21.20	21.25
3073	NASDAQ	CTRN	Tue, Aug 1, 2017	22.24	22.25	21.65	21.92
3072	NASDAQ	CTRN	Mon, Jul 31, 2017	22.63	22.63	21.99	22.15
3071	NASDAQ	CTRN	Fri, Jul 28, 2017	21.90	22.58	21.90	22.46
3070	NASDAQ	CTRN	Thu, Jul 27, 2017	21.70	22.19	21.59	22.00
3069	NASDAQ	CTRN	Wed, Jul 26, 2017	22.07	22.07	21.56	21.63
3068	NASDAQ	CTRN	Tue, Jul 25, 2017	21.30	22.20	21.30	21.96
3067	NASDAQ	CTRN	Mon, Jul 24, 2017	21.88	21.95	21.16	21.21
3066	NASDAQ	CTRN	Fri, Jul 21, 2017	21.83	21.99	21.52	21.95
3065	NASDAQ	CTRN	Thu, Jul 20, 2017	21.75	21.85	21.38	21.72
3064	NASDAQ	CTRN	Wed, Jul 19, 2017	21.45	21.75	21.21	21.63
3063	NASDAQ	CTRN	Tue, Jul 18, 2017	21.25	21.56	20.87	21.37
3062	NASDAQ	CTRN	Mon, Jul 17, 2017	21.21	21.67	20.94	21.36
3061	NASDAQ	CTRN	Fri, Jul 14, 2017	21.23	21.47	20.91	21.29
3060	NASDAQ	CTRN	Thu, Jul 13, 2017	20.54	21.31	20.30	21.17
3059	NASDAQ	CTRN	Wed, Jul 12, 2017	20.63	21.00	20.47	20.64
3058	NASDAQ	CTRN	Tue, Jul 11, 2017	20.00	20.79	19.36	20.55
3057	NASDAQ	CTRN	Mon, Jul 10, 2017	20.68	21.30	19.89	19.93
3056	NASDAQ	CTRN	Fri, Jul 7, 2017	20.78	21.00	20.59	20.62
3055	NASDAQ	CTRN	Thu, Jul 6, 2017	21.13	21.26	20.67	20.73
3054	NASDAQ	CTRN	Wed, Jul 5, 2017	21.58	21.66	21.21	21.32
3053	NASDAQ	CTRN	Mon, Jul 3, 2017	21.24	21.67	21.24	21.58
3052	NASDAQ	CTRN	Fri, Jun 30, 2017	21.64	21.86	21.20	21.22
3051	NASDAQ	CTRN	Thu, Jun 29, 2017	21.45	21.78	21.18	21.56
3050	NASDAQ	CTRN	Wed, Jun 28, 2017	20.76	21.44	20.76	21.35
3049	NASDAQ	CTRN	Tue, Jun 27, 2017	20.41	20.84	20.31	20.72
3048	NASDAQ	CTRN	Mon, Jun 26, 2017	20.46	20.83	20.36	20.40
3047	NASDAQ	CTRN	Fri, Jun 23, 2017	19.89	20.54	19.80	20.48
3046	NASDAQ	CTRN	Thu, Jun 22, 2017	19.99	20.20	19.56	19.95
3045	NASDAQ	CTRN	Wed, Jun 21, 2017	20.22	20.22	19.91	20.00
3044	NASDAQ	CTRN	Tue, Jun 20, 2017	20.50	20.52	20.15	20.25
3043	NASDAQ	CTRN	Mon, Jun 19, 2017	20.51	20.69	19.97	20.59
3042	NASDAQ	CTRN	Fri, Jun 16, 2017	20.40	20.57	20.20	20.31
3041	NASDAQ	CTRN	Thu, Jun 15, 2017	20.59	20.88	19.68	20.67
3040	NASDAQ	CTRN	Wed, Jun 14, 2017	20.73	20.80	20.33	20.73
3039	NASDAQ	CTRN	Tue, Jun 13, 2017	21.08	21.08	20.61	20.65
3038	NASDAQ	CTRN	Mon, Jun 12, 2017	20.57	21.53	20.57	20.97
3037	NASDAQ	CTRN	Fri, Jun 9, 2017	19.96	20.66	19.69	20.57
3036	NASDAQ	CTRN	Thu, Jun 8, 2017	19.63	20.40	19.27	19.97
3035	NASDAQ	CTRN	Wed, Jun 7, 2017	19.03	19.56	18.85	19.48
3034	NASDAQ	CTRN	Tue, Jun 6, 2017	19.04	19.13	18.60	19.00
3033	NASDAQ	CTRN	Mon, Jun 5, 2017	18.45	19.36	18.44	19.22
3032	NASDAQ	CTRN	Fri, Jun 2, 2017	18.61	18.75	18.34	18.41
3031	NASDAQ	CTRN	Thu, Jun 1, 2017	18.25	18.90	18.02	18.65
3030	NASDAQ	CTRN	Wed, May 31, 2017	18.24	18.33	17.75	18.25
3029	NASDAQ	CTRN	Tue, May 30, 2017	18.44	18.45	18.00	18.22
3028	NASDAQ	CTRN	Fri, May 26, 2017	18.67	18.67	18.28	18.45
3027	NASDAQ	CTRN	Thu, May 25, 2017	18.74	18.90	18.53	18.58
3026	NASDAQ	CTRN	Wed, May 24, 2017	18.29	18.82	18.29	18.63
3025	NASDAQ	CTRN	Tue, May 23, 2017	18.21	18.49	17.99	18.45
3024	NASDAQ	CTRN	Mon, May 22, 2017	17.40	18.40	17.38	18.26
3023	NASDAQ	CTRN	Fri, May 19, 2017	17.76	17.76	17.42	17.59
3022	NASDAQ	CTRN	Thu, May 18, 2017	17.54	17.89	17.42	17.65
3021	NASDAQ	CTRN	Wed, May 17, 2017	17.87	19.26	17.41	17.48
3020	NASDAQ	CTRN	Tue, May 16, 2017	18.39	18.39	17.34	17.88
3019	NASDAQ	CTRN	Mon, May 15, 2017	18.61	18.83	18.28	18.37
3018	NASDAQ	CTRN	Fri, May 12, 2017	18.82	18.82	18.38	18.57
3017	NASDAQ	CTRN	Thu, May 11, 2017	19.10	19.23	18.48	18.99
3016	NASDAQ	CTRN	Wed, May 10, 2017	19.26	19.60	19.13	19.35
3015	NASDAQ	CTRN	Tue, May 9, 2017	19.26	19.74	19.24	19.31
3014	NASDAQ	CTRN	Mon, May 8, 2017	19.45	19.82	19.07	19.21
3013	NASDAQ	CTRN	Fri, May 5, 2017	18.97	19.42	18.84	19.37
3012	NASDAQ	CTRN	Thu, May 4, 2017	18.72	19.02	18.58	18.87
3011	NASDAQ	CTRN	Wed, May 3, 2017	18.82	19.27	18.64	18.72
3010	NASDAQ	CTRN	Tue, May 2, 2017	18.67	18.97	18.67	18.81
3009	NASDAQ	CTRN	Mon, May 1, 2017	18.91	19.22	18.53	18.61
3008	NASDAQ	CTRN	Fri, Apr 28, 2017	19.00	19.00	18.33	18.79
3007	NASDAQ	CTRN	Thu, Apr 27, 2017	19.13	19.28	17.71	19.10
3006	NASDAQ	CTRN	Wed, Apr 26, 2017	18.44	19.18	18.44	19.04
3005	NASDAQ	CTRN	Tue, Apr 25, 2017	18.51	19.00	18.29	18.35
3004	NASDAQ	CTRN	Mon, Apr 24, 2017	18.00	18.51	17.85	18.38
3003	NASDAQ	CTRN	Fri, Apr 21, 2017	17.96	18.00	17.78	17.80
3002	NASDAQ	CTRN	Thu, Apr 20, 2017	17.75	18.26	17.75	17.86
3001	NASDAQ	CTRN	Wed, Apr 19, 2017	18.33	18.33	17.63	17.71
3000	NASDAQ	CTRN	Tue, Apr 18, 2017	17.78	18.41	17.78	18.38
2999	NASDAQ	CTRN	Mon, Apr 17, 2017	17.73	17.95	17.58	17.92
2998	NASDAQ	CTRN	Thu, Apr 13, 2017	17.74	17.89	17.37	17.59
2997	NASDAQ	CTRN	Wed, Apr 12, 2017	18.20	18.20	17.65	17.79
2996	NASDAQ	CTRN	Tue, Apr 11, 2017	16.59	18.35	15.54	18.24
2995	NASDAQ	CTRN	Mon, Apr 10, 2017	16.90	17.76	16.51	16.55
2994	NASDAQ	CTRN	Fri, Apr 7, 2017	16.56	16.91	16.56	16.64
2993	NASDAQ	CTRN	Thu, Apr 6, 2017	16.10	16.92	16.02	16.89
2992	NASDAQ	CTRN	Wed, Apr 5, 2017	16.25	16.39	15.91	16.01
2991	NASDAQ	CTRN	Tue, Apr 4, 2017	16.64	16.64	16.00	16.11
2990	NASDAQ	CTRN	Mon, Apr 3, 2017	17.03	17.03	16.51	16.52
2989	NASDAQ	CTRN	Fri, Mar 31, 2017	17.21	17.43	16.99	17.00
2988	NASDAQ	CTRN	Thu, Mar 30, 2017	17.02	17.31	17.02	17.26
2987	NASDAQ	CTRN	Wed, Mar 29, 2017	17.10	17.42	16.98	17.02
2986	NASDAQ	CTRN	Tue, Mar 28, 2017	17.05	17.21	16.85	17.15
2985	NASDAQ	CTRN	Mon, Mar 27, 2017	16.95	17.58	16.95	17.14
2984	NASDAQ	CTRN	Fri, Mar 24, 2017	17.34	17.52	17.08	17.19
2983	NASDAQ	CTRN	Thu, Mar 23, 2017	18.28	18.38	17.25	17.33
2982	NASDAQ	CTRN	Wed, Mar 22, 2017	18.28	18.42	18.06	18.36
2981	NASDAQ	CTRN	Tue, Mar 21, 2017	19.01	19.01	18.35	18.41
2980	NASDAQ	CTRN	Mon, Mar 20, 2017	18.69	18.90	18.59	18.86
2979	NASDAQ	CTRN	Fri, Mar 17, 2017	18.60	18.80	18.38	18.64
2978	NASDAQ	CTRN	Thu, Mar 16, 2017	18.37	18.75	18.34	18.55
2977	NASDAQ	CTRN	Wed, Mar 15, 2017	18.75	18.89	18.38	18.58
2976	NASDAQ	CTRN	Tue, Mar 14, 2017	18.66	18.93	18.49	18.64
2975	NASDAQ	CTRN	Mon, Mar 13, 2017	18.86	19.16	18.67	18.80
2974	NASDAQ	CTRN	Fri, Mar 10, 2017	18.18	19.69	17.27	18.85
2973	NASDAQ	CTRN	Thu, Mar 9, 2017	17.10	17.19	16.59	16.67
2972	NASDAQ	CTRN	Wed, Mar 8, 2017	16.52	17.14	16.39	17.10
2971	NASDAQ	CTRN	Tue, Mar 7, 2017	16.29	16.68	16.29	16.48
2970	NASDAQ	CTRN	Mon, Mar 6, 2017	16.60	16.72	16.43	16.64
2969	NASDAQ	CTRN	Fri, Mar 3, 2017	16.87	17.01	16.50	16.69
2968	NASDAQ	CTRN	Thu, Mar 2, 2017	16.60	17.21	16.57	16.90
2967	NASDAQ	CTRN	Wed, Mar 1, 2017	16.79	16.79	16.48	16.60
2966	NASDAQ	CTRN	Tue, Feb 28, 2017	17.14	17.23	16.60	16.67
2965	NASDAQ	CTRN	Mon, Feb 27, 2017	17.33	17.41	17.10	17.12
2964	NASDAQ	CTRN	Fri, Feb 24, 2017	17.16	17.87	16.92	17.29
2963	NASDAQ	CTRN	Thu, Feb 23, 2017	17.76	18.18	17.22	17.32
2962	NASDAQ	CTRN	Wed, Feb 22, 2017	17.84	18.07	17.60	17.75
2961	NASDAQ	CTRN	Tue, Feb 21, 2017	18.07	18.07	17.68	17.87
2960	NASDAQ	CTRN	Fri, Feb 17, 2017	18.12	18.20	17.66	17.92
2959	NASDAQ	CTRN	Thu, Feb 16, 2017	18.32	18.32	17.77	18.10
2958	NASDAQ	CTRN	Wed, Feb 15, 2017	18.17	18.49	18.01	18.30
2957	NASDAQ	CTRN	Tue, Feb 14, 2017	17.90	18.33	17.76	18.33
2956	NASDAQ	CTRN	Mon, Feb 13, 2017	17.71	18.11	17.39	18.03
2955	NASDAQ	CTRN	Fri, Feb 10, 2017	17.73	17.78	17.30	17.59
2954	NASDAQ	CTRN	Thu, Feb 9, 2017	17.09	17.65	17.09	17.54
2953	NASDAQ	CTRN	Wed, Feb 8, 2017	16.04	17.24	16.03	17.11
2952	NASDAQ	CTRN	Tue, Feb 7, 2017	15.99	16.08	15.77	16.08
2951	NASDAQ	CTRN	Mon, Feb 6, 2017	15.96	16.05	15.85	15.90
2950	NASDAQ	CTRN	Fri, Feb 3, 2017	16.03	16.30	15.92	16.15
2949	NASDAQ	CTRN	Thu, Feb 2, 2017	16.10	16.10	15.90	15.95
2948	NASDAQ	CTRN	Wed, Feb 1, 2017	16.05	16.20	15.90	16.07
2947	NASDAQ	CTRN	Tue, Jan 31, 2017	15.96	16.18	15.89	16.05
2946	NASDAQ	CTRN	Mon, Jan 30, 2017	16.24	16.30	15.94	16.18
2945	NASDAQ	CTRN	Fri, Jan 27, 2017	16.86	16.86	16.31	16.34
2944	NASDAQ	CTRN	Thu, Jan 26, 2017	17.16	17.24	16.79	16.90
2943	NASDAQ	CTRN	Wed, Jan 25, 2017	17.26	17.26	16.95	17.22
2942	NASDAQ	CTRN	Tue, Jan 24, 2017	16.76	17.07	16.57	16.97
2941	NASDAQ	CTRN	Mon, Jan 23, 2017	16.90	16.93	16.63	16.67
2940	NASDAQ	CTRN	Fri, Jan 20, 2017	16.74	17.32	16.74	16.89
2939	NASDAQ	CTRN	Thu, Jan 19, 2017	17.22	17.40	16.64	16.79
2938	NASDAQ	CTRN	Wed, Jan 18, 2017	17.57	17.57	17.00	17.12
2937	NASDAQ	CTRN	Tue, Jan 17, 2017	17.76	18.11	17.53	17.54
2936	NASDAQ	CTRN	Fri, Jan 13, 2017	17.78	17.89	17.56	17.81
2935	NASDAQ	CTRN	Thu, Jan 12, 2017	17.92	18.11	17.56	17.66
2934	NASDAQ	CTRN	Wed, Jan 11, 2017	17.89	18.16	17.73	18.08
2933	NASDAQ	CTRN	Tue, Jan 10, 2017	17.15	17.80	17.10	17.79
2932	NASDAQ	CTRN	Mon, Jan 9, 2017	17.82	17.83	17.10	17.26
2931	NASDAQ	CTRN	Fri, Jan 6, 2017	18.08	18.08	17.53	17.92
2930	NASDAQ	CTRN	Thu, Jan 5, 2017	19.30	19.30	17.91	17.91
2929	NASDAQ	CTRN	Wed, Jan 4, 2017	19.40	19.82	19.34	19.50
2928	NASDAQ	CTRN	Tue, Jan 3, 2017	18.90	19.35	18.83	19.27
2927	NASDAQ	CTRN	Fri, Dec 30, 2016	18.86	19.07	18.68	18.84
2926	NASDAQ	CTRN	Thu, Dec 29, 2016	18.50	18.82	18.38	18.71
2925	NASDAQ	CTRN	Wed, Dec 28, 2016	18.69	18.77	18.48	18.54
2924	NASDAQ	CTRN	Tue, Dec 27, 2016	18.32	18.97	18.32	18.62
2923	NASDAQ	CTRN	Fri, Dec 23, 2016	18.40	18.58	18.26	18.56
2922	NASDAQ	CTRN	Thu, Dec 22, 2016	19.04	19.04	18.03	18.34
2921	NASDAQ	CTRN	Wed, Dec 21, 2016	19.39	19.52	19.10	19.12
2920	NASDAQ	CTRN	Tue, Dec 20, 2016	19.39	19.82	19.29	19.64
2919	NASDAQ	CTRN	Mon, Dec 19, 2016	19.20	19.47	19.07	19.27
2918	NASDAQ	CTRN	Fri, Dec 16, 2016	19.00	19.55	19.00	19.00
2917	NASDAQ	CTRN	Thu, Dec 15, 2016	18.72	19.16	18.65	19.01
2916	NASDAQ	CTRN	Wed, Dec 14, 2016	19.15	19.15	18.62	18.64
2915	NASDAQ	CTRN	Tue, Dec 13, 2016	19.43	19.61	19.15	19.20
2914	NASDAQ	CTRN	Mon, Dec 12, 2016	19.52	19.75	19.34	19.42
2913	NASDAQ	CTRN	Fri, Dec 9, 2016	19.36	19.69	19.19	19.59
2912	NASDAQ	CTRN	Thu, Dec 8, 2016	19.11	19.68	18.98	19.29
2911	NASDAQ	CTRN	Wed, Dec 7, 2016	19.06	19.30	18.72	18.98
2910	NASDAQ	CTRN	Tue, Dec 6, 2016	18.38	19.18	18.29	18.99
2909	NASDAQ	CTRN	Mon, Dec 5, 2016	17.94	18.49	17.94	18.47
2908	NASDAQ	CTRN	Fri, Dec 2, 2016	17.67	17.84	17.50	17.81
2907	NASDAQ	CTRN	Thu, Dec 1, 2016	17.29	17.78	17.29	17.57
2906	NASDAQ	CTRN	Wed, Nov 30, 2016	17.68	17.80	16.99	17.36
2905	NASDAQ	CTRN	Tue, Nov 29, 2016	18.09	18.15	17.64	17.75
2904	NASDAQ	CTRN	Mon, Nov 28, 2016	18.64	18.78	17.92	18.00
2903	NASDAQ	CTRN	Fri, Nov 25, 2016	19.09	19.09	18.64	18.69
2902	NASDAQ	CTRN	Wed, Nov 23, 2016	19.05	19.48	18.86	19.09
2901	NASDAQ	CTRN	Tue, Nov 22, 2016	19.95	20.48	18.45	19.15
2900	NASDAQ	CTRN	Mon, Nov 21, 2016	21.41	21.41	20.86	20.89
2899	NASDAQ	CTRN	Fri, Nov 18, 2016	21.51	21.93	20.90	21.30
2898	NASDAQ	CTRN	Thu, Nov 17, 2016	21.24	21.82	21.14	21.59
2897	NASDAQ	CTRN	Wed, Nov 16, 2016	21.53	21.54	21.02	21.24
2896	NASDAQ	CTRN	Tue, Nov 15, 2016	21.74	21.79	21.20	21.43
2895	NASDAQ	CTRN	Mon, Nov 14, 2016	22.10	22.73	21.74	21.85
2894	NASDAQ	CTRN	Fri, Nov 11, 2016	21.76	22.24	21.06	21.87
2893	NASDAQ	CTRN	Thu, Nov 10, 2016	20.31	21.62	20.28	21.58
2892	NASDAQ	CTRN	Wed, Nov 9, 2016	19.31	20.14	18.99	20.02
2891	NASDAQ	CTRN	Tue, Nov 8, 2016	19.55	19.80	19.13	19.59
2890	NASDAQ	CTRN	Mon, Nov 7, 2016	19.91	19.91	19.49	19.51
2889	NASDAQ	CTRN	Fri, Nov 4, 2016	19.38	19.78	19.05	19.49
2888	NASDAQ	CTRN	Thu, Nov 3, 2016	19.13	19.52	19.13	19.24
2887	NASDAQ	CTRN	Wed, Nov 2, 2016	19.14	19.43	19.06	19.25
2886	NASDAQ	CTRN	Tue, Nov 1, 2016	19.72	19.81	18.90	19.13
2885	NASDAQ	CTRN	Mon, Oct 31, 2016	19.65	19.92	19.41	19.86
2884	NASDAQ	CTRN	Fri, Oct 28, 2016	19.73	19.79	19.46	19.64
2883	NASDAQ	CTRN	Thu, Oct 27, 2016	19.75	19.84	19.40	19.72
2882	NASDAQ	CTRN	Wed, Oct 26, 2016	19.84	19.98	19.62	19.72
2881	NASDAQ	CTRN	Tue, Oct 25, 2016	20.11	20.17	19.73	19.83
2880	NASDAQ	CTRN	Mon, Oct 24, 2016	20.08	20.47	20.08	20.21
2879	NASDAQ	CTRN	Fri, Oct 21, 2016	19.86	20.21	19.67	20.08
2878	NASDAQ	CTRN	Thu, Oct 20, 2016	20.09	20.23	19.85	20.06
2877	NASDAQ	CTRN	Wed, Oct 19, 2016	20.07	20.35	19.93	20.17
2876	NASDAQ	CTRN	Tue, Oct 18, 2016	20.05	20.13	19.82	20.02
2875	NASDAQ	CTRN	Mon, Oct 17, 2016	20.04	20.33	19.83	20.00
2874	NASDAQ	CTRN	Fri, Oct 14, 2016	20.01	20.20	20.00	20.18
2873	NASDAQ	CTRN	Thu, Oct 13, 2016	19.78	20.06	19.62	20.00
2872	NASDAQ	CTRN	Wed, Oct 12, 2016	19.42	20.14	19.42	20.01
2871	NASDAQ	CTRN	Tue, Oct 11, 2016	19.66	19.66	19.34	19.42
2870	NASDAQ	CTRN	Mon, Oct 10, 2016	19.68	19.86	19.61	19.69
2869	NASDAQ	CTRN	Fri, Oct 7, 2016	19.50	19.74	19.26	19.61
2868	NASDAQ	CTRN	Thu, Oct 6, 2016	19.70	19.71	19.27	19.47
2867	NASDAQ	CTRN	Wed, Oct 5, 2016	19.65	19.87	19.59	19.61
2866	NASDAQ	CTRN	Tue, Oct 4, 2016	20.76	20.76	19.59	19.68
2865	NASDAQ	CTRN	Mon, Oct 3, 2016	19.97	21.01	19.86	20.60
2864	NASDAQ	CTRN	Fri, Sep 30, 2016	19.69	20.39	19.50	19.93
2863	NASDAQ	CTRN	Thu, Sep 29, 2016	19.70	19.89	19.55	19.60
2862	NASDAQ	CTRN	Wed, Sep 28, 2016	19.62	19.73	19.58	19.65
2861	NASDAQ	CTRN	Tue, Sep 27, 2016	19.53	19.96	19.51	19.64
2860	NASDAQ	CTRN	Mon, Sep 26, 2016	19.76	20.05	19.41	19.77
2859	NASDAQ	CTRN	Fri, Sep 23, 2016	19.88	20.00	19.75	19.75
2858	NASDAQ	CTRN	Thu, Sep 22, 2016	19.95	20.00	19.74	19.79
2857	NASDAQ	CTRN	Wed, Sep 21, 2016	19.84	20.00	19.67	19.93
2856	NASDAQ	CTRN	Tue, Sep 20, 2016	19.85	20.08	19.65	19.74
2855	NASDAQ	CTRN	Mon, Sep 19, 2016	20.03	20.52	19.70	19.88
2854	NASDAQ	CTRN	Fri, Sep 16, 2016	20.20	20.50	19.80	20.06
2853	NASDAQ	CTRN	Thu, Sep 15, 2016	19.75	20.43	19.69	20.19
2852	NASDAQ	CTRN	Wed, Sep 14, 2016	19.42	20.00	19.20	19.90
2851	NASDAQ	CTRN	Tue, Sep 13, 2016	19.41	19.48	18.97	19.40
2850	NASDAQ	CTRN	Mon, Sep 12, 2016	18.98	19.47	18.93	19.40
2849	NASDAQ	CTRN	Fri, Sep 9, 2016	19.21	19.36	19.02	19.03
2848	NASDAQ	CTRN	Thu, Sep 8, 2016	19.35	19.40	19.00	19.34
2847	NASDAQ	CTRN	Wed, Sep 7, 2016	19.31	19.52	19.20	19.47
2846	NASDAQ	CTRN	Tue, Sep 6, 2016	19.77	19.77	19.08	19.16
2845	NASDAQ	CTRN	Fri, Sep 2, 2016	19.49	19.84	19.39	19.84
2844	NASDAQ	CTRN	Thu, Sep 1, 2016	19.49	19.79	19.24	19.59
2843	NASDAQ	CTRN	Wed, Aug 31, 2016	19.50	19.80	19.46	19.55
2842	NASDAQ	CTRN	Tue, Aug 30, 2016	19.85	20.02	19.40	19.41
2841	NASDAQ	CTRN	Mon, Aug 29, 2016	19.78	19.97	19.29	19.91
2840	NASDAQ	CTRN	Fri, Aug 26, 2016	19.81	19.95	19.45	19.78
2839	NASDAQ	CTRN	Thu, Aug 25, 2016	19.14	19.95	17.34	19.69
2838	NASDAQ	CTRN	Wed, Aug 24, 2016	19.77	19.88	19.22	19.40
2837	NASDAQ	CTRN	Tue, Aug 23, 2016	19.60	20.00	19.49	19.89
2836	NASDAQ	CTRN	Mon, Aug 22, 2016	19.60	19.66	19.24	19.47
2835	NASDAQ	CTRN	Fri, Aug 19, 2016	19.83	20.35	19.50	19.70
2834	NASDAQ	CTRN	Thu, Aug 18, 2016	19.88	19.90	19.68	19.82
2833	NASDAQ	CTRN	Wed, Aug 17, 2016	18.49	20.97	18.49	19.78
2832	NASDAQ	CTRN	Tue, Aug 16, 2016	17.78	17.90	17.56	17.73
2831	NASDAQ	CTRN	Mon, Aug 15, 2016	17.62	17.97	17.53	17.91
2830	NASDAQ	CTRN	Fri, Aug 12, 2016	17.60	17.75	17.14	17.55
2829	NASDAQ	CTRN	Thu, Aug 11, 2016	16.89	17.63	16.74	17.57
2828	NASDAQ	CTRN	Wed, Aug 10, 2016	16.70	16.95	16.54	16.56
2827	NASDAQ	CTRN	Tue, Aug 9, 2016	17.41	17.41	16.65	16.70
2826	NASDAQ	CTRN	Mon, Aug 8, 2016	17.34	17.68	16.95	17.48
2825	NASDAQ	CTRN	Fri, Aug 5, 2016	16.94	17.87	16.94	17.71
2824	NASDAQ	CTRN	Thu, Aug 4, 2016	16.07	16.94	16.07	16.89
2823	NASDAQ	CTRN	Wed, Aug 3, 2016	16.55	16.74	16.19	16.68
2822	NASDAQ	CTRN	Tue, Aug 2, 2016	16.84	16.84	15.44	16.59
2821	NASDAQ	CTRN	Mon, Aug 1, 2016	16.82	16.98	16.63	16.97
2820	NASDAQ	CTRN	Fri, Jul 29, 2016	16.76	16.91	16.51	16.68
2819	NASDAQ	CTRN	Thu, Jul 28, 2016	17.18	17.18	16.38	16.81
2818	NASDAQ	CTRN	Wed, Jul 27, 2016	17.45	17.68	17.07	17.24
2817	NASDAQ	CTRN	Tue, Jul 26, 2016	16.61	17.38	16.46	17.36
2816	NASDAQ	CTRN	Mon, Jul 25, 2016	16.48	16.64	16.44	16.49
2815	NASDAQ	CTRN	Fri, Jul 22, 2016	16.59	16.59	16.32	16.47
2814	NASDAQ	CTRN	Thu, Jul 21, 2016	17.36	17.36	16.72	16.72
2813	NASDAQ	CTRN	Wed, Jul 20, 2016	17.27	17.51	17.12	17.41
2812	NASDAQ	CTRN	Tue, Jul 19, 2016	17.18	17.50	17.16	17.19
2811	NASDAQ	CTRN	Mon, Jul 18, 2016	16.87	17.22	16.87	17.15
2810	NASDAQ	CTRN	Fri, Jul 15, 2016	16.82	17.00	16.40	16.85
2809	NASDAQ	CTRN	Thu, Jul 14, 2016	17.39	17.39	16.62	16.68
2808	NASDAQ	CTRN	Wed, Jul 13, 2016	17.30	17.89	16.88	17.34
2807	NASDAQ	CTRN	Tue, Jul 12, 2016	17.44	17.89	17.01	17.25
2806	NASDAQ	CTRN	Mon, Jul 11, 2016	16.53	17.08	16.46	17.04
2805	NASDAQ	CTRN	Fri, Jul 8, 2016	16.06	16.62	15.98	16.52
2804	NASDAQ	CTRN	Thu, Jul 7, 2016	15.86	15.93	15.74	15.85
2803	NASDAQ	CTRN	Wed, Jul 6, 2016	15.75	16.00	15.38	15.84
2802	NASDAQ	CTRN	Tue, Jul 5, 2016	15.77	15.93	15.44	15.51
2801	NASDAQ	CTRN	Fri, Jul 1, 2016	15.55	15.86	15.47	15.80
2800	NASDAQ	CTRN	Thu, Jun 30, 2016	15.25	15.53	14.73	15.53
2799	NASDAQ	CTRN	Wed, Jun 29, 2016	15.20	15.52	15.16	15.23
2798	NASDAQ	CTRN	Tue, Jun 28, 2016	15.40	15.67	15.05	15.25
2797	NASDAQ	CTRN	Mon, Jun 27, 2016	15.84	15.84	14.93	15.39
2796	NASDAQ	CTRN	Fri, Jun 24, 2016	15.60	15.98	15.33	15.93
2795	NASDAQ	CTRN	Thu, Jun 23, 2016	16.33	16.49	16.06	16.18
2794	NASDAQ	CTRN	Wed, Jun 22, 2016	16.22	16.50	16.06	16.13
2793	NASDAQ	CTRN	Tue, Jun 21, 2016	16.52	16.55	16.03	16.14
2792	NASDAQ	CTRN	Mon, Jun 20, 2016	16.48	16.78	16.40	16.45
2791	NASDAQ	CTRN	Fri, Jun 17, 2016	16.26	16.68	16.14	16.32
2790	NASDAQ	CTRN	Thu, Jun 16, 2016	16.15	16.30	15.96	16.21
2789	NASDAQ	CTRN	Wed, Jun 15, 2016	16.07	16.63	16.07	16.23
2788	NASDAQ	CTRN	Tue, Jun 14, 2016	15.81	16.24	15.81	16.09
2787	NASDAQ	CTRN	Mon, Jun 13, 2016	15.96	16.09	15.64	15.93
2786	NASDAQ	CTRN	Fri, Jun 10, 2016	15.81	16.15	15.59	16.05
2785	NASDAQ	CTRN	Thu, Jun 9, 2016	15.76	15.96	15.57	15.95
2784	NASDAQ	CTRN	Wed, Jun 8, 2016	15.98	16.17	15.46	16.11
2783	NASDAQ	CTRN	Tue, Jun 7, 2016	15.63	15.97	15.52	15.90
2782	NASDAQ	CTRN	Mon, Jun 6, 2016	15.76	16.03	15.38	15.75
2781	NASDAQ	CTRN	Fri, Jun 3, 2016	15.99	16.02	15.79	15.82
2780	NASDAQ	CTRN	Thu, Jun 2, 2016	15.49	16.01	15.45	15.96
2779	NASDAQ	CTRN	Wed, Jun 1, 2016	15.43	15.67	15.43	15.57
2778	NASDAQ	CTRN	Tue, May 31, 2016	16.14	16.17	15.41	15.55
2777	NASDAQ	CTRN	Fri, May 27, 2016	15.57	16.20	15.40	16.18
2776	NASDAQ	CTRN	Thu, May 26, 2016	15.49	16.21	15.49	15.61
2775	NASDAQ	CTRN	Wed, May 25, 2016	15.64	16.04	15.26	15.57
2774	NASDAQ	CTRN	Tue, May 24, 2016	15.12	15.92	15.11	15.73
2773	NASDAQ	CTRN	Mon, May 23, 2016	15.83	16.27	15.10	15.16
2772	NASDAQ	CTRN	Fri, May 20, 2016	15.07	15.90	14.87	15.87
2771	NASDAQ	CTRN	Thu, May 19, 2016	14.35	15.23	14.28	15.06
2770	NASDAQ	CTRN	Wed, May 18, 2016	14.01	15.22	14.01	14.44
2769	NASDAQ	CTRN	Tue, May 17, 2016	16.28	16.37	15.96	16.11
2768	NASDAQ	CTRN	Mon, May 16, 2016	16.14	16.42	15.95	16.24
2767	NASDAQ	CTRN	Fri, May 13, 2016	16.23	16.63	15.98	16.09
2766	NASDAQ	CTRN	Thu, May 12, 2016	16.27	16.46	16.13	16.39
2765	NASDAQ	CTRN	Wed, May 11, 2016	17.31	17.31	16.19	16.32
2764	NASDAQ	CTRN	Tue, May 10, 2016	17.46	18.30	17.03	17.47
2763	NASDAQ	CTRN	Mon, May 9, 2016	17.17	17.78	17.01	17.50
2762	NASDAQ	CTRN	Fri, May 6, 2016	16.97	17.46	16.85	17.16
2761	NASDAQ	CTRN	Thu, May 5, 2016	17.41	17.41	16.94	16.97
2760	NASDAQ	CTRN	Wed, May 4, 2016	17.27	17.59	17.05	17.40
2759	NASDAQ	CTRN	Tue, May 3, 2016	17.41	17.76	16.89	17.36
2758	NASDAQ	CTRN	Mon, May 2, 2016	17.93	17.93	17.32	17.45
2757	NASDAQ	CTRN	Fri, Apr 29, 2016	18.16	18.16	17.77	17.96
2756	NASDAQ	CTRN	Thu, Apr 28, 2016	18.10	18.41	17.93	18.18
2755	NASDAQ	CTRN	Wed, Apr 27, 2016	18.49	18.53	18.17	18.26
2754	NASDAQ	CTRN	Tue, Apr 26, 2016	18.04	18.70	17.90	18.57
2753	NASDAQ	CTRN	Mon, Apr 25, 2016	18.33	18.33	17.78	18.08
2752	NASDAQ	CTRN	Fri, Apr 22, 2016	18.49	18.64	18.15	18.37
2751	NASDAQ	CTRN	Thu, Apr 21, 2016	19.00	19.09	18.45	18.48
2750	NASDAQ	CTRN	Wed, Apr 20, 2016	18.69	19.05	18.30	19.02
2749	NASDAQ	CTRN	Tue, Apr 19, 2016	19.31	19.37	18.59	18.64
2748	NASDAQ	CTRN	Mon, Apr 18, 2016	19.28	19.44	19.05	19.20
2747	NASDAQ	CTRN	Fri, Apr 15, 2016	18.74	19.34	18.74	19.27
2746	NASDAQ	CTRN	Thu, Apr 14, 2016	19.06	19.22	18.56	18.86
2745	NASDAQ	CTRN	Wed, Apr 13, 2016	18.38	19.27	18.31	19.09
2744	NASDAQ	CTRN	Tue, Apr 12, 2016	17.65	18.64	17.50	18.23
2743	NASDAQ	CTRN	Mon, Apr 11, 2016	16.71	17.99	15.75	17.65
2742	NASDAQ	CTRN	Fri, Apr 8, 2016	16.72	16.79	16.30	16.67
2741	NASDAQ	CTRN	Thu, Apr 7, 2016	16.85	17.13	16.68	16.77
2740	NASDAQ	CTRN	Wed, Apr 6, 2016	17.53	17.70	16.80	16.97
2739	NASDAQ	CTRN	Tue, Apr 5, 2016	18.30	18.30	18.30	17.50
2738	NASDAQ	CTRN	Mon, Apr 4, 2016	18.98	19.21	18.25	18.30
2737	NASDAQ	CTRN	Fri, Apr 1, 2016	17.56	19.07	17.56	18.90
2736	NASDAQ	CTRN	Thu, Mar 31, 2016	18.24	18.37	18.23	18.35
2735	NASDAQ	CTRN	Wed, Mar 30, 2016	18.01	18.45	17.81	18.35
2734	NASDAQ	CTRN	Tue, Mar 29, 2016	17.44	18.18	17.44	17.52
2733	NASDAQ	CTRN	Mon, Mar 28, 2016	17.61	17.92	17.58	17.75
2732	NASDAQ	CTRN	Thu, Mar 24, 2016	17.50	17.50	17.50	17.72
2731	NASDAQ	CTRN	Wed, Mar 23, 2016	17.85	18.05	17.46	17.50
2730	NASDAQ	CTRN	Tue, Mar 22, 2016	17.89	18.19	17.63	18.04
2729	NASDAQ	CTRN	Mon, Mar 21, 2016	18.65	19.06	18.06	18.10
2728	NASDAQ	CTRN	Fri, Mar 18, 2016	18.77	18.99	18.51	18.72
2727	NASDAQ	CTRN	Thu, Mar 17, 2016	17.90	18.71	17.90	18.62
2726	NASDAQ	CTRN	Wed, Mar 16, 2016	17.58	17.99	17.50	17.93
2725	NASDAQ	CTRN	Tue, Mar 15, 2016	18.11	18.11	18.11	17.69
2724	NASDAQ	CTRN	Mon, Mar 14, 2016	17.64	18.60	17.40	18.17
2723	NASDAQ	CTRN	Fri, Mar 11, 2016	17.78	17.99	16.81	17.53
2722	NASDAQ	CTRN	Thu, Mar 10, 2016	18.83	19.49	18.73	18.68
2721	NASDAQ	CTRN	Wed, Mar 9, 2016	19.15	19.15	19.15	18.68
2720	NASDAQ	CTRN	Tue, Mar 8, 2016	18.58	19.32	18.58	18.63
2719	NASDAQ	CTRN	Mon, Mar 7, 2016	18.63	19.22	18.42	18.63
2718	NASDAQ	CTRN	Fri, Mar 4, 2016	18.80	18.80	18.80	18.71
2717	NASDAQ	CTRN	Thu, Mar 3, 2016	18.62	18.62	18.62	18.80
2716	NASDAQ	CTRN	Wed, Mar 2, 2016	18.81	19.18	17.88	18.81
2715	NASDAQ	CTRN	Tue, Mar 1, 2016	18.49	18.49	18.49	18.81
2714	NASDAQ	CTRN	Mon, Feb 29, 2016	18.14	18.75	18.14	18.49
2713	NASDAQ	CTRN	Fri, Feb 26, 2016	18.35	18.35	17.32	18.17
2712	NASDAQ	CTRN	Thu, Feb 25, 2016	18.55	18.55	17.56	18.45
2711	NASDAQ	CTRN	Wed, Feb 24, 2016	18.01	18.52	17.89	18.42
2710	NASDAQ	CTRN	Tue, Feb 23, 2016	18.03	18.54	18.01	18.15
2709	NASDAQ	CTRN	Mon, Feb 22, 2016	18.00	18.34	16.88	18.03
2708	NASDAQ	CTRN	Fri, Feb 19, 2016	17.99	18.24	17.10	17.93
2707	NASDAQ	CTRN	Thu, Feb 18, 2016	17.97	18.43	17.78	18.21
2706	NASDAQ	CTRN	Wed, Feb 17, 2016	18.31	18.63	17.80	18.01
2705	NASDAQ	CTRN	Tue, Feb 16, 2016	18.13	18.58	16.29	18.12
2704	NASDAQ	CTRN	Fri, Feb 12, 2016	17.33	18.05	16.71	18.00
2703	NASDAQ	CTRN	Thu, Feb 11, 2016	16.74	17.26	16.56	17.21
2702	NASDAQ	CTRN	Wed, Feb 10, 2016	16.21	17.22	16.21	16.91
2701	NASDAQ	CTRN	Tue, Feb 9, 2016	16.56	16.81	15.46	16.20
2700	NASDAQ	CTRN	Mon, Feb 8, 2016	17.17	17.26	16.21	16.70
2699	NASDAQ	CTRN	Fri, Feb 5, 2016	18.52	19.27	17.27	17.85
2698	NASDAQ	CTRN	Thu, Feb 4, 2016	19.43	19.81	18.47	18.57
2697	NASDAQ	CTRN	Wed, Feb 3, 2016	20.48	20.48	19.30	19.46
2696	NASDAQ	CTRN	Tue, Feb 2, 2016	20.52	20.65	20.04	20.38
2695	NASDAQ	CTRN	Mon, Feb 1, 2016	20.54	20.95	20.40	20.61
2694	NASDAQ	CTRN	Fri, Jan 29, 2016	20.21	20.93	20.21	20.66
2693	NASDAQ	CTRN	Thu, Jan 28, 2016	20.62	20.86	19.96	20.08
2692	NASDAQ	CTRN	Wed, Jan 27, 2016	20.13	20.76	19.65	20.36
2691	NASDAQ	CTRN	Tue, Jan 26, 2016	19.11	20.37	19.05	20.26
2690	NASDAQ	CTRN	Mon, Jan 25, 2016	19.43	20.00	18.95	18.99
2689	NASDAQ	CTRN	Fri, Jan 22, 2016	19.06	19.52	18.91	19.51
2688	NASDAQ	CTRN	Thu, Jan 21, 2016	18.94	19.18	18.80	18.85
2687	NASDAQ	CTRN	Wed, Jan 20, 2016	18.40	19.15	17.93	18.94
2686	NASDAQ	CTRN	Tue, Jan 19, 2016	19.52	19.55	18.54	18.61
2685	NASDAQ	CTRN	Fri, Jan 15, 2016	18.85	19.49	18.76	19.34
2684	NASDAQ	CTRN	Thu, Jan 14, 2016	19.11	19.79	18.95	19.43
2683	NASDAQ	CTRN	Wed, Jan 13, 2016	19.55	19.79	18.86	19.07
2682	NASDAQ	CTRN	Tue, Jan 12, 2016	19.65	19.98	19.28	19.52
2681	NASDAQ	CTRN	Mon, Jan 11, 2016	19.26	19.52	18.95	19.37
2680	NASDAQ	CTRN	Fri, Jan 8, 2016	20.44	20.83	19.02	19.11
2679	NASDAQ	CTRN	Thu, Jan 7, 2016	20.21	20.94	20.21	20.54
2678	NASDAQ	CTRN	Wed, Jan 6, 2016	20.25	20.59	20.25	20.53
2677	NASDAQ	CTRN	Tue, Jan 5, 2016	20.46	20.62	20.11	20.51
2676	NASDAQ	CTRN	Mon, Jan 4, 2016	20.67	20.97	20.20	20.34
2675	NASDAQ	CTRN	Thu, Dec 31, 2015	21.28	21.36	20.89	21.25
2674	NASDAQ	CTRN	Wed, Dec 30, 2015	21.37	21.53	21.01	21.35
2673	NASDAQ	CTRN	Tue, Dec 29, 2015	20.94	21.43	20.94	21.41
2672	NASDAQ	CTRN	Mon, Dec 28, 2015	20.79	20.94	20.46	20.83
2671	NASDAQ	CTRN	Thu, Dec 24, 2015	20.89	20.94	20.58	20.82
2670	NASDAQ	CTRN	Wed, Dec 23, 2015	21.10	21.12	20.69	20.94
2669	NASDAQ	CTRN	Tue, Dec 22, 2015	20.76	21.10	20.19	21.09
2668	NASDAQ	CTRN	Mon, Dec 21, 2015	20.48	20.79	20.14	20.71
2667	NASDAQ	CTRN	Fri, Dec 18, 2015	20.70	21.01	20.05	20.38
2666	NASDAQ	CTRN	Thu, Dec 17, 2015	21.12	21.39	20.80	20.83
2665	NASDAQ	CTRN	Wed, Dec 16, 2015	20.88	21.10	20.74	21.04
2664	NASDAQ	CTRN	Tue, Dec 15, 2015	20.70	21.34	20.00	20.78
2663	NASDAQ	CTRN	Mon, Dec 14, 2015	20.71	21.19	20.37	20.58
2662	NASDAQ	CTRN	Fri, Dec 11, 2015	20.17	21.08	20.00	20.65
2661	NASDAQ	CTRN	Thu, Dec 10, 2015	19.83	20.61	19.83	20.32
2660	NASDAQ	CTRN	Wed, Dec 9, 2015	19.87	20.31	19.77	19.91
2659	NASDAQ	CTRN	Tue, Dec 8, 2015	20.21	20.27	19.77	19.91
2658	NASDAQ	CTRN	Mon, Dec 7, 2015	20.36	20.73	20.04	20.27
2657	NASDAQ	CTRN	Fri, Dec 4, 2015	20.21	20.57	20.11	20.31
2656	NASDAQ	CTRN	Thu, Dec 3, 2015	20.63	20.64	19.95	20.14
2655	NASDAQ	CTRN	Wed, Dec 2, 2015	20.03	20.79	20.03	20.58
2654	NASDAQ	CTRN	Tue, Dec 1, 2015	18.14	20.20	18.14	20.10
2653	NASDAQ	CTRN	Mon, Nov 30, 2015	20.20	20.27	19.55	19.83
2652	NASDAQ	CTRN	Fri, Nov 27, 2015	20.02	20.29	19.81	20.14
2651	NASDAQ	CTRN	Wed, Nov 25, 2015	19.92	20.32	19.21	20.21
2650	NASDAQ	CTRN	Tue, Nov 24, 2015	21.13	21.13	17.52	20.12
2649	NASDAQ	CTRN	Mon, Nov 23, 2015	23.19	24.41	23.19	23.90
2648	NASDAQ	CTRN	Fri, Nov 20, 2015	22.88	23.55	22.72	23.24
2647	NASDAQ	CTRN	Thu, Nov 19, 2015	22.81	23.08	22.46	22.65
2646	NASDAQ	CTRN	Wed, Nov 18, 2015	22.67	23.13	22.52	23.04
2645	NASDAQ	CTRN	Tue, Nov 17, 2015	22.97	23.22	22.32	22.65
2644	NASDAQ	CTRN	Mon, Nov 16, 2015	22.94	23.17	22.44	22.80
2643	NASDAQ	CTRN	Fri, Nov 13, 2015	24.16	24.16	22.85	23.03
2642	NASDAQ	CTRN	Thu, Nov 12, 2015	24.43	24.84	23.93	24.38
2641	NASDAQ	CTRN	Wed, Nov 11, 2015	25.57	25.57	24.29	24.59
2640	NASDAQ	CTRN	Tue, Nov 10, 2015	24.75	25.76	22.30	25.63
2639	NASDAQ	CTRN	Mon, Nov 9, 2015	25.47	25.47	24.33	24.87
2638	NASDAQ	CTRN	Fri, Nov 6, 2015	25.79	25.79	25.25	25.47
2637	NASDAQ	CTRN	Thu, Nov 5, 2015	25.76	26.17	25.30	25.94
2636	NASDAQ	CTRN	Wed, Nov 4, 2015	27.30	27.30	25.55	25.67
2635	NASDAQ	CTRN	Tue, Nov 3, 2015	26.94	27.75	26.94	27.33
2634	NASDAQ	CTRN	Mon, Nov 2, 2015	26.55	27.03	25.91	26.88
2633	NASDAQ	CTRN	Fri, Oct 30, 2015	26.88	26.93	26.42	26.57
2632	NASDAQ	CTRN	Thu, Oct 29, 2015	27.25	27.46	26.51	26.85
2631	NASDAQ	CTRN	Wed, Oct 28, 2015	26.23	27.45	26.22	27.37
2630	NASDAQ	CTRN	Tue, Oct 27, 2015	26.29	26.29	25.66	26.07
2629	NASDAQ	CTRN	Mon, Oct 26, 2015	25.81	26.46	25.75	26.28
2628	NASDAQ	CTRN	Fri, Oct 23, 2015	26.64	26.65	25.28	25.86
2627	NASDAQ	CTRN	Thu, Oct 22, 2015	26.38	26.56	26.11	26.49
2626	NASDAQ	CTRN	Wed, Oct 21, 2015	26.60	26.61	25.91	26.17
2625	NASDAQ	CTRN	Tue, Oct 20, 2015	25.83	26.63	25.68	26.56
2624	NASDAQ	CTRN	Mon, Oct 19, 2015	26.00	26.46	25.34	25.85
2623	NASDAQ	CTRN	Fri, Oct 16, 2015	25.07	26.05	24.94	26.00
2622	NASDAQ	CTRN	Thu, Oct 15, 2015	23.86	25.19	23.86	25.11
2621	NASDAQ	CTRN	Wed, Oct 14, 2015	23.90	24.14	23.34	23.78
2620	NASDAQ	CTRN	Tue, Oct 13, 2015	24.34	24.49	23.61	23.88
2619	NASDAQ	CTRN	Mon, Oct 12, 2015	24.31	24.84	24.14	24.51
2618	NASDAQ	CTRN	Fri, Oct 9, 2015	24.67	24.67	24.19	24.40
2617	NASDAQ	CTRN	Thu, Oct 8, 2015	24.48	25.10	24.46	24.63
2616	NASDAQ	CTRN	Wed, Oct 7, 2015	24.30	24.50	23.85	24.46
2615	NASDAQ	CTRN	Tue, Oct 6, 2015	24.70	25.14	24.17	24.20
2614	NASDAQ	CTRN	Mon, Oct 5, 2015	24.00	24.78	23.76	24.77
2613	NASDAQ	CTRN	Fri, Oct 2, 2015	23.33	23.88	22.67	23.82
2612	NASDAQ	CTRN	Thu, Oct 1, 2015	23.32	23.70	23.12	23.53
2611	NASDAQ	CTRN	Wed, Sep 30, 2015	23.45	23.86	22.89	23.38
2610	NASDAQ	CTRN	Tue, Sep 29, 2015	23.01	23.44	22.80	23.25
2609	NASDAQ	CTRN	Mon, Sep 28, 2015	23.34	23.66	22.92	22.96
2608	NASDAQ	CTRN	Fri, Sep 25, 2015	24.42	24.42	23.08	23.50
2607	NASDAQ	CTRN	Thu, Sep 24, 2015	23.55	24.39	23.49	24.21
2606	NASDAQ	CTRN	Wed, Sep 23, 2015	24.03	24.25	23.27	23.66
2605	NASDAQ	CTRN	Tue, Sep 22, 2015	24.29	24.72	23.93	23.98
2604	NASDAQ	CTRN	Mon, Sep 21, 2015	24.52	24.92	24.31	24.50
2603	NASDAQ	CTRN	Fri, Sep 18, 2015	24.62	25.05	24.35	24.35
2602	NASDAQ	CTRN	Thu, Sep 17, 2015	24.90	25.18	24.72	24.99
2601	NASDAQ	CTRN	Wed, Sep 16, 2015	24.58	25.02	24.50	24.82
2600	NASDAQ	CTRN	Tue, Sep 15, 2015	24.64	24.98	24.40	24.66
2599	NASDAQ	CTRN	Mon, Sep 14, 2015	25.35	25.54	24.48	24.74
2598	NASDAQ	CTRN	Fri, Sep 11, 2015	24.86	25.52	24.76	25.32
2597	NASDAQ	CTRN	Thu, Sep 10, 2015	24.94	25.94	24.94	25.09
2596	NASDAQ	CTRN	Wed, Sep 9, 2015	25.67	25.75	24.80	25.01
2595	NASDAQ	CTRN	Tue, Sep 8, 2015	25.98	26.09	24.84	25.53
2594	NASDAQ	CTRN	Fri, Sep 4, 2015	25.87	26.09	25.63	25.70
2593	NASDAQ	CTRN	Thu, Sep 3, 2015	26.40	27.07	26.20	26.27
2592	NASDAQ	CTRN	Wed, Sep 2, 2015	26.16	26.40	25.94	26.18
2591	NASDAQ	CTRN	Tue, Sep 1, 2015	25.95	26.33	25.79	25.93
2590	NASDAQ	CTRN	Mon, Aug 31, 2015	26.64	26.89	26.27	26.41
2589	NASDAQ	CTRN	Fri, Aug 28, 2015	26.47	27.13	26.43	26.73
2588	NASDAQ	CTRN	Thu, Aug 27, 2015	26.94	27.13	26.44	26.75
2587	NASDAQ	CTRN	Wed, Aug 26, 2015	27.29	27.91	26.21	26.78
2586	NASDAQ	CTRN	Tue, Aug 25, 2015	27.37	27.60	26.78	26.91
2585	NASDAQ	CTRN	Mon, Aug 24, 2015	26.54	27.78	26.27	26.62
2584	NASDAQ	CTRN	Fri, Aug 21, 2015	27.87	28.65	27.41	27.92
2583	NASDAQ	CTRN	Thu, Aug 20, 2015	28.00	28.69	27.31	28.24
2582	NASDAQ	CTRN	Wed, Aug 19, 2015	25.77	28.64	24.27	28.46
2581	NASDAQ	CTRN	Tue, Aug 18, 2015	22.59	23.13	22.48	22.74
2580	NASDAQ	CTRN	Mon, Aug 17, 2015	22.69	23.31	22.51	22.63
2579	NASDAQ	CTRN	Fri, Aug 14, 2015	22.75	23.08	22.63	22.76
2578	NASDAQ	CTRN	Thu, Aug 13, 2015	22.71	23.13	22.54	22.80
2577	NASDAQ	CTRN	Wed, Aug 12, 2015	22.76	23.03	22.35	22.69
2576	NASDAQ	CTRN	Tue, Aug 11, 2015	22.56	22.97	22.50	22.89
2575	NASDAQ	CTRN	Mon, Aug 10, 2015	22.83	23.00	22.54	22.71
2574	NASDAQ	CTRN	Fri, Aug 7, 2015	22.74	22.95	22.55	22.74
2573	NASDAQ	CTRN	Thu, Aug 6, 2015	23.20	23.38	22.63	22.83
2572	NASDAQ	CTRN	Wed, Aug 5, 2015	23.43	23.61	22.51	23.27
2571	NASDAQ	CTRN	Tue, Aug 4, 2015	22.96	23.59	22.88	23.22
2570	NASDAQ	CTRN	Mon, Aug 3, 2015	23.79	23.82	22.79	22.93
2569	NASDAQ	CTRN	Fri, Jul 31, 2015	23.59	24.18	23.08	23.81
2568	NASDAQ	CTRN	Thu, Jul 30, 2015	23.91	24.33	23.30	23.61
2567	NASDAQ	CTRN	Wed, Jul 29, 2015	23.81	24.43	23.53	23.96
2566	NASDAQ	CTRN	Tue, Jul 28, 2015	23.71	23.94	23.04	23.80
2565	NASDAQ	CTRN	Mon, Jul 27, 2015	23.62	23.71	23.16	23.59
2564	NASDAQ	CTRN	Fri, Jul 24, 2015	24.08	24.14	23.56	23.71
2563	NASDAQ	CTRN	Thu, Jul 23, 2015	24.34	25.00	23.96	24.00
2562	NASDAQ	CTRN	Wed, Jul 22, 2015	24.57	24.99	24.17	24.40
2561	NASDAQ	CTRN	Tue, Jul 21, 2015	24.41	24.90	24.04	24.64
2560	NASDAQ	CTRN	Mon, Jul 20, 2015	25.22	25.29	24.27	24.51
2559	NASDAQ	CTRN	Fri, Jul 17, 2015	25.64	25.64	25.01	25.23
2558	NASDAQ	CTRN	Thu, Jul 16, 2015	24.53	25.75	24.41	25.54
2557	NASDAQ	CTRN	Wed, Jul 15, 2015	24.94	25.01	24.30	24.39
2556	NASDAQ	CTRN	Tue, Jul 14, 2015	25.18	25.29	24.96	24.98
2555	NASDAQ	CTRN	Mon, Jul 13, 2015	25.40	25.77	25.11	25.22
2554	NASDAQ	CTRN	Fri, Jul 10, 2015	25.08	25.30	24.78	25.24
2553	NASDAQ	CTRN	Thu, Jul 9, 2015	24.76	25.11	24.40	24.77
2552	NASDAQ	CTRN	Wed, Jul 8, 2015	24.95	25.19	24.39	24.48
2551	NASDAQ	CTRN	Tue, Jul 7, 2015	24.88	25.37	24.51	25.22
2550	NASDAQ	CTRN	Mon, Jul 6, 2015	24.41	25.16	24.41	24.80
2549	NASDAQ	CTRN	Thu, Jul 2, 2015	24.69	24.76	24.25	24.62
2548	NASDAQ	CTRN	Wed, Jul 1, 2015	24.36	24.87	24.26	24.72
2547	NASDAQ	CTRN	Tue, Jun 30, 2015	24.38	24.38	23.68	24.20
2546	NASDAQ	CTRN	Mon, Jun 29, 2015	24.69	25.04	24.09	24.14
2545	NASDAQ	CTRN	Fri, Jun 26, 2015	25.26	25.65	24.73	24.96
2544	NASDAQ	CTRN	Thu, Jun 25, 2015	25.42	25.50	25.13	25.26
2543	NASDAQ	CTRN	Wed, Jun 24, 2015	25.59	25.73	25.32	25.42
2542	NASDAQ	CTRN	Tue, Jun 23, 2015	25.40	25.67	25.21	25.66
2541	NASDAQ	CTRN	Mon, Jun 22, 2015	25.90	25.90	25.28	25.43
2540	NASDAQ	CTRN	Fri, Jun 19, 2015	26.02	26.31	25.86	25.94
2539	NASDAQ	CTRN	Thu, Jun 18, 2015	25.87	26.07	25.74	25.96
2538	NASDAQ	CTRN	Wed, Jun 17, 2015	26.19	26.38	25.77	25.78
2537	NASDAQ	CTRN	Tue, Jun 16, 2015	25.96	26.33	25.88	26.16
2536	NASDAQ	CTRN	Mon, Jun 15, 2015	26.35	26.35	25.95	25.97
2535	NASDAQ	CTRN	Fri, Jun 12, 2015	26.41	26.67	26.22	26.50
2534	NASDAQ	CTRN	Thu, Jun 11, 2015	26.24	26.59	26.15	26.46
2533	NASDAQ	CTRN	Wed, Jun 10, 2015	26.03	26.37	25.95	26.24
2532	NASDAQ	CTRN	Tue, Jun 9, 2015	25.87	26.12	25.41	25.97
2531	NASDAQ	CTRN	Mon, Jun 8, 2015	25.82	26.13	25.51	25.86
2530	NASDAQ	CTRN	Fri, Jun 5, 2015	25.74	26.19	25.31	26.10
2529	NASDAQ	CTRN	Thu, Jun 4, 2015	25.22	25.90	25.22	25.74
2528	NASDAQ	CTRN	Wed, Jun 3, 2015	24.55	25.52	24.46	25.30
2527	NASDAQ	CTRN	Tue, Jun 2, 2015	24.23	24.88	24.14	24.55
2526	NASDAQ	CTRN	Mon, Jun 1, 2015	24.31	24.55	23.90	24.32
2525	NASDAQ	CTRN	Fri, May 29, 2015	24.41	24.41	23.90	24.05
2524	NASDAQ	CTRN	Thu, May 28, 2015	24.32	24.52	24.16	24.33
2523	NASDAQ	CTRN	Wed, May 27, 2015	24.29	24.37	23.83	24.31
2522	NASDAQ	CTRN	Tue, May 26, 2015	24.88	25.04	24.15	24.29
2521	NASDAQ	CTRN	Fri, May 22, 2015	24.65	24.99	24.40	24.76
2520	NASDAQ	CTRN	Thu, May 21, 2015	25.00	25.43	24.19	24.59
2519	NASDAQ	CTRN	Wed, May 20, 2015	24.26	26.42	24.12	24.68
2518	NASDAQ	CTRN	Tue, May 19, 2015	23.39	23.74	23.15	23.31
2517	NASDAQ	CTRN	Mon, May 18, 2015	22.98	23.75	22.81	23.54
2516	NASDAQ	CTRN	Fri, May 15, 2015	22.74	23.40	22.67	23.11
2515	NASDAQ	CTRN	Thu, May 14, 2015	23.34	23.48	22.59	22.79
2514	NASDAQ	CTRN	Wed, May 13, 2015	23.27	23.59	23.01	23.30
2513	NASDAQ	CTRN	Tue, May 12, 2015	23.83	23.83	22.88	23.27
2512	NASDAQ	CTRN	Mon, May 11, 2015	23.67	24.25	23.67	24.03
2511	NASDAQ	CTRN	Fri, May 8, 2015	23.90	24.00	23.60	23.77
2510	NASDAQ	CTRN	Thu, May 7, 2015	23.33	24.23	23.18	23.61
2509	NASDAQ	CTRN	Wed, May 6, 2015	23.02	23.41	22.99	23.36
2508	NASDAQ	CTRN	Tue, May 5, 2015	22.73	22.99	22.38	22.93
2507	NASDAQ	CTRN	Mon, May 4, 2015	23.07	23.24	22.80	22.86
2506	NASDAQ	CTRN	Fri, May 1, 2015	22.79	23.10	22.66	23.05
2505	NASDAQ	CTRN	Thu, Apr 30, 2015	23.12	23.29	22.59	22.78
2504	NASDAQ	CTRN	Wed, Apr 29, 2015	24.30	24.30	23.23	23.24
2503	NASDAQ	CTRN	Tue, Apr 28, 2015	24.26	24.59	23.70	24.40
2502	NASDAQ	CTRN	Mon, Apr 27, 2015	24.80	24.85	24.05	24.23
2501	NASDAQ	CTRN	Fri, Apr 24, 2015	24.41	24.86	24.33	24.69
2500	NASDAQ	CTRN	Thu, Apr 23, 2015	23.99	24.54	23.99	24.40
2499	NASDAQ	CTRN	Wed, Apr 22, 2015	24.18	24.43	23.81	24.27
2498	NASDAQ	CTRN	Tue, Apr 21, 2015	23.34	24.27	23.32	24.11
2497	NASDAQ	CTRN	Mon, Apr 20, 2015	23.69	24.10	22.73	23.32
2496	NASDAQ	CTRN	Fri, Apr 17, 2015	24.55	25.15	23.42	23.65
2495	NASDAQ	CTRN	Thu, Apr 16, 2015	24.68	25.11	24.66	24.85
2494	NASDAQ	CTRN	Wed, Apr 15, 2015	25.04	25.24	24.33	24.68
2493	NASDAQ	CTRN	Tue, Apr 14, 2015	25.67	25.85	24.84	24.89
2492	NASDAQ	CTRN	Mon, Apr 13, 2015	25.95	26.11	25.70	25.71
2491	NASDAQ	CTRN	Fri, Apr 10, 2015	26.08	26.18	25.76	25.85
2490	NASDAQ	CTRN	Thu, Apr 9, 2015	26.23	26.44	25.83	26.03
2489	NASDAQ	CTRN	Wed, Apr 8, 2015	26.30	26.61	26.20	26.30
2488	NASDAQ	CTRN	Tue, Apr 7, 2015	26.61	26.71	26.22	26.27
2487	NASDAQ	CTRN	Mon, Apr 6, 2015	26.70	26.93	26.42	26.54
2486	NASDAQ	CTRN	Thu, Apr 2, 2015	26.95	27.29	26.73	26.80
2485	NASDAQ	CTRN	Wed, Apr 1, 2015	26.98	27.27	26.63	26.98
2484	NASDAQ	CTRN	Tue, Mar 31, 2015	27.22	27.53	26.80	27.00
2483	NASDAQ	CTRN	Mon, Mar 30, 2015	26.06	27.50	25.92	27.20
2482	NASDAQ	CTRN	Fri, Mar 27, 2015	25.63	26.22	25.63	25.86
2481	NASDAQ	CTRN	Thu, Mar 26, 2015	25.31	25.94	25.00	25.69
2480	NASDAQ	CTRN	Wed, Mar 25, 2015	25.86	26.08	25.34	25.52
2479	NASDAQ	CTRN	Tue, Mar 24, 2015	25.99	26.26	25.76	25.83
2478	NASDAQ	CTRN	Mon, Mar 23, 2015	25.77	26.47	25.77	26.11
2477	NASDAQ	CTRN	Fri, Mar 20, 2015	25.79	25.91	25.60	25.77
2476	NASDAQ	CTRN	Thu, Mar 19, 2015	25.17	25.93	25.17	25.56
2475	NASDAQ	CTRN	Wed, Mar 18, 2015	24.90	25.30	24.81	25.16
2474	NASDAQ	CTRN	Tue, Mar 17, 2015	24.76	25.41	24.46	25.08
2473	NASDAQ	CTRN	Mon, Mar 16, 2015	24.20	25.00	23.82	24.74
2472	NASDAQ	CTRN	Fri, Mar 13, 2015	25.40	25.40	20.84	23.73
2471	NASDAQ	CTRN	Thu, Mar 12, 2015	26.18	27.05	26.01	26.43
2470	NASDAQ	CTRN	Wed, Mar 11, 2015	25.70	26.09	25.66	25.89
2469	NASDAQ	CTRN	Tue, Mar 10, 2015	25.52	26.31	25.40	25.57
2468	NASDAQ	CTRN	Mon, Mar 9, 2015	25.84	26.30	25.59	25.82
2467	NASDAQ	CTRN	Fri, Mar 6, 2015	25.95	26.60	25.66	25.74
2466	NASDAQ	CTRN	Thu, Mar 5, 2015	26.38	26.67	26.01	26.21
2465	NASDAQ	CTRN	Wed, Mar 4, 2015	26.25	26.99	25.90	26.41
2464	NASDAQ	CTRN	Tue, Mar 3, 2015	26.73	26.73	26.01	26.39
2463	NASDAQ	CTRN	Mon, Mar 2, 2015	26.74	27.05	26.51	26.66
2462	NASDAQ	CTRN	Fri, Feb 27, 2015	26.76	27.09	26.57	26.65
2461	NASDAQ	CTRN	Thu, Feb 26, 2015	26.11	26.63	26.06	26.63
2460	NASDAQ	CTRN	Wed, Feb 25, 2015	25.93	26.29	25.73	26.07
2459	NASDAQ	CTRN	Tue, Feb 24, 2015	26.53	26.73	25.87	25.90
2458	NASDAQ	CTRN	Mon, Feb 23, 2015	26.50	26.77	26.05	26.40
2457	NASDAQ	CTRN	Fri, Feb 20, 2015	26.35	26.80	26.05	26.42
2456	NASDAQ	CTRN	Thu, Feb 19, 2015	26.77	27.16	26.23	26.27
2455	NASDAQ	CTRN	Wed, Feb 18, 2015	26.70	27.02	26.40	26.73
2454	NASDAQ	CTRN	Tue, Feb 17, 2015	27.27	27.27	26.74	26.87
2453	NASDAQ	CTRN	Fri, Feb 13, 2015	27.05	27.26	26.92	27.20
2452	NASDAQ	CTRN	Thu, Feb 12, 2015	26.69	27.19	26.22	26.96
2451	NASDAQ	CTRN	Wed, Feb 11, 2015	25.43	26.88	25.02	26.30
2450	NASDAQ	CTRN	Tue, Feb 10, 2015	23.81	24.75	23.56	24.44
2449	NASDAQ	CTRN	Mon, Feb 9, 2015	24.14	24.50	23.78	23.82
2448	NASDAQ	CTRN	Fri, Feb 6, 2015	24.07	24.86	23.85	24.35
2447	NASDAQ	CTRN	Thu, Feb 5, 2015	23.16	24.13	23.16	24.07
2446	NASDAQ	CTRN	Wed, Feb 4, 2015	23.40	23.50	23.08	23.17
2445	NASDAQ	CTRN	Tue, Feb 3, 2015	23.16	23.66	22.60	23.47
2444	NASDAQ	CTRN	Mon, Feb 2, 2015	22.81	23.21	22.47	22.90
2443	NASDAQ	CTRN	Fri, Jan 30, 2015	24.15	24.43	22.84	22.89
2442	NASDAQ	CTRN	Thu, Jan 29, 2015	23.83	24.43	23.83	24.39
2441	NASDAQ	CTRN	Wed, Jan 28, 2015	24.00	24.20	23.47	23.70
2440	NASDAQ	CTRN	Tue, Jan 27, 2015	23.76	24.02	23.38	23.96
2439	NASDAQ	CTRN	Mon, Jan 26, 2015	24.31	24.34	23.89	23.96
2438	NASDAQ	CTRN	Fri, Jan 23, 2015	24.95	24.95	24.28	24.40
2437	NASDAQ	CTRN	Thu, Jan 22, 2015	24.00	25.20	23.75	24.85
2436	NASDAQ	CTRN	Wed, Jan 21, 2015	23.63	23.85	23.19	23.80
2435	NASDAQ	CTRN	Tue, Jan 20, 2015	24.52	25.43	23.70	23.76
2434	NASDAQ	CTRN	Fri, Jan 16, 2015	24.18	24.46	23.83	24.40
2433	NASDAQ	CTRN	Thu, Jan 15, 2015	24.82	24.82	24.07	24.27
2432	NASDAQ	CTRN	Wed, Jan 14, 2015	24.73	25.23	24.65	24.81
2431	NASDAQ	CTRN	Tue, Jan 13, 2015	25.07	25.76	24.75	25.10
2430	NASDAQ	CTRN	Mon, Jan 12, 2015	24.81	25.25	24.51	24.84
2429	NASDAQ	CTRN	Fri, Jan 9, 2015	25.00	25.00	24.31	24.67
2428	NASDAQ	CTRN	Thu, Jan 8, 2015	25.88	26.78	24.92	25.09
2427	NASDAQ	CTRN	Wed, Jan 7, 2015	24.11	26.11	24.11	25.25
2426	NASDAQ	CTRN	Tue, Jan 6, 2015	25.13	25.13	23.90	24.02
2425	NASDAQ	CTRN	Mon, Jan 5, 2015	24.12	25.37	24.01	25.16
2424	NASDAQ	CTRN	Fri, Jan 2, 2015	25.37	25.59	23.90	24.18
2423	NASDAQ	CTRN	Wed, Dec 31, 2014	25.31	25.89	24.98	25.25
2422	NASDAQ	CTRN	Tue, Dec 30, 2014	25.76	25.99	25.14	25.31
2421	NASDAQ	CTRN	Mon, Dec 29, 2014	25.50	26.04	25.49	25.79
2420	NASDAQ	CTRN	Fri, Dec 26, 2014	25.72	25.82	25.29	25.57
2419	NASDAQ	CTRN	Wed, Dec 24, 2014	25.70	25.98	25.43	25.52
2418	NASDAQ	CTRN	Tue, Dec 23, 2014	25.42	26.00	25.42	25.56
2417	NASDAQ	CTRN	Mon, Dec 22, 2014	25.10	25.62	24.99	25.40
2416	NASDAQ	CTRN	Fri, Dec 19, 2014	25.65	25.65	24.90	24.93
2415	NASDAQ	CTRN	Thu, Dec 18, 2014	25.30	25.72	24.64	25.63
2414	NASDAQ	CTRN	Wed, Dec 17, 2014	24.35	25.07	24.17	24.96
2413	NASDAQ	CTRN	Tue, Dec 16, 2014	24.36	24.87	24.16	24.27
2412	NASDAQ	CTRN	Mon, Dec 15, 2014	24.24	24.56	23.41	24.36
2411	NASDAQ	CTRN	Fri, Dec 12, 2014	23.21	24.31	23.16	24.14
2410	NASDAQ	CTRN	Thu, Dec 11, 2014	23.16	23.87	23.16	23.35
2409	NASDAQ	CTRN	Wed, Dec 10, 2014	23.54	23.88	22.89	23.02
2408	NASDAQ	CTRN	Tue, Dec 9, 2014	22.51	23.63	22.39	23.61
2407	NASDAQ	CTRN	Mon, Dec 8, 2014	22.82	23.24	22.45	22.70
2406	NASDAQ	CTRN	Fri, Dec 5, 2014	22.99	23.45	22.81	22.94
2405	NASDAQ	CTRN	Thu, Dec 4, 2014	23.05	23.05	22.58	22.98
2404	NASDAQ	CTRN	Wed, Dec 3, 2014	22.60	23.34	22.26	23.16
2403	NASDAQ	CTRN	Tue, Dec 2, 2014	22.92	23.00	22.19	22.66
2402	NASDAQ	CTRN	Mon, Dec 1, 2014	23.53	23.58	22.75	22.82
2401	NASDAQ	CTRN	Fri, Nov 28, 2014	23.92	24.60	23.49	23.66
2400	NASDAQ	CTRN	Wed, Nov 26, 2014	24.58	24.74	23.80	23.81
2399	NASDAQ	CTRN	Tue, Nov 25, 2014	25.10	25.57	24.34	24.49
2398	NASDAQ	CTRN	Mon, Nov 24, 2014	24.04	24.86	23.90	24.71
2397	NASDAQ	CTRN	Fri, Nov 21, 2014	23.53	23.79	23.03	23.78
2396	NASDAQ	CTRN	Thu, Nov 20, 2014	22.30	23.47	22.24	23.29
2395	NASDAQ	CTRN	Wed, Nov 19, 2014	22.31	22.86	22.14	22.40
2394	NASDAQ	CTRN	Tue, Nov 18, 2014	22.10	22.45	21.97	22.31
2393	NASDAQ	CTRN	Mon, Nov 17, 2014	22.70	22.70	22.12	22.15
2392	NASDAQ	CTRN	Fri, Nov 14, 2014	22.78	22.80	22.47	22.67
2391	NASDAQ	CTRN	Thu, Nov 13, 2014	22.98	22.98	22.61	22.92
2390	NASDAQ	CTRN	Wed, Nov 12, 2014	22.48	23.11	22.33	22.86
2389	NASDAQ	CTRN	Tue, Nov 11, 2014	22.45	22.50	22.17	22.46
2388	NASDAQ	CTRN	Mon, Nov 10, 2014	21.80	22.43	21.80	22.42
2387	NASDAQ	CTRN	Fri, Nov 7, 2014	22.77	22.78	21.55	21.80
2386	NASDAQ	CTRN	Thu, Nov 6, 2014	22.54	22.99	22.52	22.78
2385	NASDAQ	CTRN	Wed, Nov 5, 2014	22.62	22.62	22.08	22.45
2384	NASDAQ	CTRN	Tue, Nov 4, 2014	22.36	22.65	21.85	22.43
2383	NASDAQ	CTRN	Mon, Nov 3, 2014	22.58	22.82	22.08	22.32
2382	NASDAQ	CTRN	Fri, Oct 31, 2014	23.74	24.00	22.56	22.65
2381	NASDAQ	CTRN	Thu, Oct 30, 2014	22.32	23.25	22.01	23.22
2380	NASDAQ	CTRN	Wed, Oct 29, 2014	22.53	22.57	21.96	22.33
2379	NASDAQ	CTRN	Tue, Oct 28, 2014	21.72	22.43	21.32	22.36
2378	NASDAQ	CTRN	Mon, Oct 27, 2014	21.34	21.83	21.34	21.64
2377	NASDAQ	CTRN	Fri, Oct 24, 2014	21.08	21.52	20.99	21.47
2376	NASDAQ	CTRN	Thu, Oct 23, 2014	20.79	21.26	20.70	21.16
2375	NASDAQ	CTRN	Wed, Oct 22, 2014	20.92	20.99	20.50	20.56
2374	NASDAQ	CTRN	Tue, Oct 21, 2014	20.81	20.96	20.51	20.82
2373	NASDAQ	CTRN	Mon, Oct 20, 2014	20.94	21.49	20.56	20.68
2372	NASDAQ	CTRN	Fri, Oct 17, 2014	21.37	21.37	20.66	21.11
2371	NASDAQ	CTRN	Thu, Oct 16, 2014	21.08	21.49	20.84	21.06
2370	NASDAQ	CTRN	Wed, Oct 15, 2014	20.91	21.52	20.42	21.38
2369	NASDAQ	CTRN	Tue, Oct 14, 2014	20.99	21.38	20.77	21.21
2368	NASDAQ	CTRN	Mon, Oct 13, 2014	20.61	21.17	20.49	20.81
2367	NASDAQ	CTRN	Fri, Oct 10, 2014	20.45	20.80	20.01	20.51
2366	NASDAQ	CTRN	Thu, Oct 9, 2014	21.23	21.42	20.51	20.55
2365	NASDAQ	CTRN	Wed, Oct 8, 2014	21.10	21.72	21.04	21.31
2364	NASDAQ	CTRN	Tue, Oct 7, 2014	21.33	21.46	21.08	21.10
2363	NASDAQ	CTRN	Mon, Oct 6, 2014	22.31	22.38	21.45	21.47
2362	NASDAQ	CTRN	Fri, Oct 3, 2014	22.29	22.48	22.16	22.30
2361	NASDAQ	CTRN	Thu, Oct 2, 2014	21.94	22.47	21.92	22.05
2360	NASDAQ	CTRN	Wed, Oct 1, 2014	22.06	22.34	21.86	21.87
2359	NASDAQ	CTRN	Tue, Sep 30, 2014	22.09	22.46	22.05	22.10
2358	NASDAQ	CTRN	Mon, Sep 29, 2014	22.01	22.26	22.00	22.12
2357	NASDAQ	CTRN	Fri, Sep 26, 2014	21.62	22.26	21.59	22.20
2356	NASDAQ	CTRN	Thu, Sep 25, 2014	21.45	21.71	20.99	21.60
2355	NASDAQ	CTRN	Wed, Sep 24, 2014	21.32	21.67	21.13	21.55
2354	NASDAQ	CTRN	Tue, Sep 23, 2014	21.59	21.65	21.09	21.21
2353	NASDAQ	CTRN	Mon, Sep 22, 2014	21.82	21.88	21.53	21.64
2352	NASDAQ	CTRN	Fri, Sep 19, 2014	22.70	22.81	21.90	21.91
2351	NASDAQ	CTRN	Thu, Sep 18, 2014	22.30	22.65	22.26	22.54
2350	NASDAQ	CTRN	Wed, Sep 17, 2014	22.43	22.49	22.11	22.18
2349	NASDAQ	CTRN	Tue, Sep 16, 2014	22.21	22.72	21.46	22.45
2348	NASDAQ	CTRN	Mon, Sep 15, 2014	22.66	22.66	22.15	22.23
2347	NASDAQ	CTRN	Fri, Sep 12, 2014	23.12	23.12	22.09	22.64
2346	NASDAQ	CTRN	Thu, Sep 11, 2014	22.72	23.52	22.72	23.11
2345	NASDAQ	CTRN	Wed, Sep 10, 2014	23.05	23.20	22.75	22.88
2344	NASDAQ	CTRN	Tue, Sep 9, 2014	23.34	23.51	23.00	23.02
2343	NASDAQ	CTRN	Mon, Sep 8, 2014	23.31	23.47	22.97	23.40
2342	NASDAQ	CTRN	Fri, Sep 5, 2014	23.55	23.57	22.95	23.40
2341	NASDAQ	CTRN	Thu, Sep 4, 2014	23.87	24.05	23.28	23.71
2340	NASDAQ	CTRN	Wed, Sep 3, 2014	23.68	23.93	22.61	23.75
2339	NASDAQ	CTRN	Tue, Sep 2, 2014	23.28	23.69	23.09	23.62
2338	NASDAQ	CTRN	Fri, Aug 29, 2014	23.39	23.55	23.07	23.26
2337	NASDAQ	CTRN	Thu, Aug 28, 2014	23.43	23.55	23.09	23.40
2336	NASDAQ	CTRN	Wed, Aug 27, 2014	23.36	23.70	23.30	23.47
2335	NASDAQ	CTRN	Tue, Aug 26, 2014	23.05	23.54	22.88	23.31
2334	NASDAQ	CTRN	Mon, Aug 25, 2014	23.00	23.25	22.75	23.04
2333	NASDAQ	CTRN	Fri, Aug 22, 2014	22.15	22.83	21.70	22.81
2332	NASDAQ	CTRN	Thu, Aug 21, 2014	21.61	22.30	21.61	22.13
2331	NASDAQ	CTRN	Wed, Aug 20, 2014	22.92	23.83	21.33	21.63
2330	NASDAQ	CTRN	Tue, Aug 19, 2014	20.52	21.59	20.49	21.53
2329	NASDAQ	CTRN	Mon, Aug 18, 2014	20.11	20.49	20.00	20.41
2328	NASDAQ	CTRN	Fri, Aug 15, 2014	20.31	20.31	19.59	19.92
2327	NASDAQ	CTRN	Thu, Aug 14, 2014	20.10	20.19	19.85	20.08
2326	NASDAQ	CTRN	Wed, Aug 13, 2014	20.38	20.38	19.90	20.03
2325	NASDAQ	CTRN	Tue, Aug 12, 2014	20.35	20.54	20.22	20.38
2324	NASDAQ	CTRN	Mon, Aug 11, 2014	20.74	20.74	20.32	20.38
2323	NASDAQ	CTRN	Fri, Aug 8, 2014	20.62	20.94	20.61	20.62
2322	NASDAQ	CTRN	Thu, Aug 7, 2014	20.89	21.09	20.46	20.58
2321	NASDAQ	CTRN	Wed, Aug 6, 2014	20.59	21.18	20.59	20.68
2320	NASDAQ	CTRN	Tue, Aug 5, 2014	20.30	21.00	20.30	20.77
2319	NASDAQ	CTRN	Mon, Aug 4, 2014	20.14	20.56	20.00	20.49
2318	NASDAQ	CTRN	Fri, Aug 1, 2014	20.22	20.25	19.94	20.10
2317	NASDAQ	CTRN	Thu, Jul 31, 2014	20.00	20.34	19.91	20.15
2316	NASDAQ	CTRN	Wed, Jul 30, 2014	19.93	20.40	19.81	20.18
2315	NASDAQ	CTRN	Tue, Jul 29, 2014	20.20	20.28	19.75	19.80
2314	NASDAQ	CTRN	Mon, Jul 28, 2014	20.15	20.37	19.92	20.20
2313	NASDAQ	CTRN	Fri, Jul 25, 2014	20.32	20.35	19.95	20.15
2312	NASDAQ	CTRN	Thu, Jul 24, 2014	20.75	20.87	20.35	20.54
2311	NASDAQ	CTRN	Wed, Jul 23, 2014	20.54	20.85	20.26	20.66
2310	NASDAQ	CTRN	Tue, Jul 22, 2014	20.51	20.75	19.97	20.46
2309	NASDAQ	CTRN	Mon, Jul 21, 2014	21.08	21.08	19.78	20.50
2308	NASDAQ	CTRN	Fri, Jul 18, 2014	20.95	21.55	20.85	21.38
2307	NASDAQ	CTRN	Thu, Jul 17, 2014	20.72	21.04	20.54	20.97
2306	NASDAQ	CTRN	Wed, Jul 16, 2014	21.40	21.40	20.75	20.81
2305	NASDAQ	CTRN	Tue, Jul 15, 2014	21.97	21.97	21.17	21.21
2304	NASDAQ	CTRN	Mon, Jul 14, 2014	22.00	22.01	21.47	21.73
2303	NASDAQ	CTRN	Fri, Jul 11, 2014	22.07	22.07	21.57	21.87
2302	NASDAQ	CTRN	Thu, Jul 10, 2014	21.78	22.19	21.27	22.00
2301	NASDAQ	CTRN	Wed, Jul 9, 2014	22.20	22.44	22.14	22.28
2300	NASDAQ	CTRN	Tue, Jul 8, 2014	22.27	22.57	22.04	22.17
2299	NASDAQ	CTRN	Mon, Jul 7, 2014	22.77	22.91	22.15	22.34
2298	NASDAQ	CTRN	Thu, Jul 3, 2014	22.50	22.89	22.41	22.76
2297	NASDAQ	CTRN	Wed, Jul 2, 2014	22.92	23.05	22.39	22.51
2296	NASDAQ	CTRN	Tue, Jul 1, 2014	21.63	23.10	21.63	22.97
2295	NASDAQ	CTRN	Mon, Jun 30, 2014	21.27	21.60	21.04	21.46
2294	NASDAQ	CTRN	Fri, Jun 27, 2014	21.13	21.44	21.02	21.25
2293	NASDAQ	CTRN	Thu, Jun 26, 2014	21.13	21.32	20.42	21.28
2292	NASDAQ	CTRN	Wed, Jun 25, 2014	21.17	21.35	20.89	21.17
2291	NASDAQ	CTRN	Tue, Jun 24, 2014	21.13	21.99	21.13	21.29
2290	NASDAQ	CTRN	Mon, Jun 23, 2014	21.60	21.75	20.95	21.21
2289	NASDAQ	CTRN	Fri, Jun 20, 2014	21.57	22.05	21.36	21.60
2288	NASDAQ	CTRN	Thu, Jun 19, 2014	21.94	21.94	21.25	21.44
2287	NASDAQ	CTRN	Wed, Jun 18, 2014	20.95	21.94	20.81	21.81
2286	NASDAQ	CTRN	Tue, Jun 17, 2014	20.96	21.18	20.80	20.90
2285	NASDAQ	CTRN	Mon, Jun 16, 2014	21.31	21.39	20.89	21.00
2284	NASDAQ	CTRN	Fri, Jun 13, 2014	21.37	21.54	21.01	21.31
2283	NASDAQ	CTRN	Thu, Jun 12, 2014	21.38	21.52	21.08	21.22
2282	NASDAQ	CTRN	Wed, Jun 11, 2014	20.83	21.47	20.55	21.38
2281	NASDAQ	CTRN	Tue, Jun 10, 2014	21.08	21.23	20.77	20.93
2280	NASDAQ	CTRN	Mon, Jun 9, 2014	21.23	21.80	20.97	21.13
2279	NASDAQ	CTRN	Fri, Jun 6, 2014	20.62	21.25	20.53	21.23
2278	NASDAQ	CTRN	Thu, Jun 5, 2014	20.00	20.45	19.78	20.42
2277	NASDAQ	CTRN	Wed, Jun 4, 2014	19.88	20.19	19.56	19.93
2276	NASDAQ	CTRN	Tue, Jun 3, 2014	20.00	20.12	19.75	20.01
2275	NASDAQ	CTRN	Mon, Jun 2, 2014	20.43	20.43	19.86	20.00
2274	NASDAQ	CTRN	Fri, May 30, 2014	20.25	20.37	20.02	20.16
2273	NASDAQ	CTRN	Thu, May 29, 2014	20.28	20.69	20.11	20.18
2272	NASDAQ	CTRN	Wed, May 28, 2014	20.90	21.00	20.23	20.32
2271	NASDAQ	CTRN	Tue, May 27, 2014	20.93	21.13	20.70	20.78
2270	NASDAQ	CTRN	Fri, May 23, 2014	21.37	21.65	20.76	20.88
2269	NASDAQ	CTRN	Thu, May 22, 2014	20.14	21.80	19.84	21.30
2268	NASDAQ	CTRN	Wed, May 21, 2014	18.50	19.89	18.50	19.76
2267	NASDAQ	CTRN	Tue, May 20, 2014	18.00	18.00	16.97	17.14
2266	NASDAQ	CTRN	Mon, May 19, 2014	17.54	17.94	17.47	17.93
2265	NASDAQ	CTRN	Fri, May 16, 2014	17.10	17.64	17.08	17.53
2264	NASDAQ	CTRN	Thu, May 15, 2014	17.18	17.26	16.97	17.16
2263	NASDAQ	CTRN	Wed, May 14, 2014	17.77	17.89	17.23	17.30
2262	NASDAQ	CTRN	Tue, May 13, 2014	17.66	18.00	17.30	17.72
2261	NASDAQ	CTRN	Mon, May 12, 2014	17.66	17.86	17.47	17.64
2260	NASDAQ	CTRN	Fri, May 9, 2014	16.65	17.65	16.65	17.59
2259	NASDAQ	CTRN	Thu, May 8, 2014	16.44	17.15	16.44	16.71
2258	NASDAQ	CTRN	Wed, May 7, 2014	16.41	16.47	15.98	16.40
2257	NASDAQ	CTRN	Tue, May 6, 2014	16.64	16.77	16.18	16.34
2256	NASDAQ	CTRN	Mon, May 5, 2014	17.08	17.27	16.56	16.66
2255	NASDAQ	CTRN	Fri, May 2, 2014	17.13	17.65	17.02	17.14
2254	NASDAQ	CTRN	Thu, May 1, 2014	16.95	17.06	16.50	17.03
2253	NASDAQ	CTRN	Wed, Apr 30, 2014	16.86	17.12	16.39	17.02
2252	NASDAQ	CTRN	Tue, Apr 29, 2014	16.92	17.15	16.65	16.85
2251	NASDAQ	CTRN	Mon, Apr 28, 2014	16.79	17.34	16.46	16.82
2250	NASDAQ	CTRN	Fri, Apr 25, 2014	17.04	17.25	16.67	16.70
2249	NASDAQ	CTRN	Thu, Apr 24, 2014	17.30	17.44	17.00	17.15
2248	NASDAQ	CTRN	Wed, Apr 23, 2014	17.35	17.51	17.16	17.19
2247	NASDAQ	CTRN	Tue, Apr 22, 2014	17.10	17.44	17.05	17.42
2246	NASDAQ	CTRN	Mon, Apr 21, 2014	16.68	17.08	16.60	17.01
2245	NASDAQ	CTRN	Thu, Apr 17, 2014	16.38	17.14	16.38	16.73
2244	NASDAQ	CTRN	Wed, Apr 16, 2014	16.52	16.59	16.40	16.45
2243	NASDAQ	CTRN	Tue, Apr 15, 2014	16.23	16.48	15.76	16.37
2242	NASDAQ	CTRN	Mon, Apr 14, 2014	16.10	16.33	15.95	16.17
2241	NASDAQ	CTRN	Fri, Apr 11, 2014	15.85	16.02	14.58	15.95
2240	NASDAQ	CTRN	Thu, Apr 10, 2014	16.50	16.53	15.92	16.05
2239	NASDAQ	CTRN	Wed, Apr 9, 2014	16.36	16.58	16.29	16.58
2238	NASDAQ	CTRN	Tue, Apr 8, 2014	16.29	16.57	16.19	16.33
2237	NASDAQ	CTRN	Mon, Apr 7, 2014	16.11	16.32	15.74	16.25
2236	NASDAQ	CTRN	Fri, Apr 4, 2014	16.88	16.88	15.95	16.17
2235	NASDAQ	CTRN	Thu, Apr 3, 2014	16.86	17.11	16.57	16.79
2234	NASDAQ	CTRN	Wed, Apr 2, 2014	16.69	16.90	16.54	16.85
2233	NASDAQ	CTRN	Tue, Apr 1, 2014	16.32	16.98	16.30	16.69
2232	NASDAQ	CTRN	Mon, Mar 31, 2014	16.27	16.37	16.00	16.29
2231	NASDAQ	CTRN	Fri, Mar 28, 2014	15.71	16.25	15.65	16.20
2230	NASDAQ	CTRN	Thu, Mar 27, 2014	16.05	16.12	15.56	15.62
2229	NASDAQ	CTRN	Wed, Mar 26, 2014	16.56	16.56	15.75	16.12
2228	NASDAQ	CTRN	Tue, Mar 25, 2014	16.61	16.61	16.21	16.42
2227	NASDAQ	CTRN	Mon, Mar 24, 2014	16.98	17.19	16.30	16.59
2226	NASDAQ	CTRN	Fri, Mar 21, 2014	17.08	17.49	16.95	17.10
2225	NASDAQ	CTRN	Thu, Mar 20, 2014	16.90	17.25	16.77	17.10
2224	NASDAQ	CTRN	Wed, Mar 19, 2014	17.29	17.38	16.85	16.99
2223	NASDAQ	CTRN	Tue, Mar 18, 2014	17.34	17.51	17.13	17.31
2222	NASDAQ	CTRN	Mon, Mar 17, 2014	17.15	17.63	17.01	17.29
2221	NASDAQ	CTRN	Fri, Mar 14, 2014	17.10	17.90	16.39	17.10
2220	NASDAQ	CTRN	Thu, Mar 13, 2014	15.84	16.12	15.66	16.11
2219	NASDAQ	CTRN	Wed, Mar 12, 2014	16.04	16.77	15.76	15.83
2218	NASDAQ	CTRN	Tue, Mar 11, 2014	16.26	16.40	15.98	16.15
2217	NASDAQ	CTRN	Mon, Mar 10, 2014	16.06	16.50	16.16	16.30
2216	NASDAQ	CTRN	Fri, Mar 7, 2014	16.06	16.45	15.88	16.28
2215	NASDAQ	CTRN	Thu, Mar 6, 2014	16.53	16.58	15.92	15.98
2214	NASDAQ	CTRN	Wed, Mar 5, 2014	16.92	16.92	16.24	16.54
2213	NASDAQ	CTRN	Tue, Mar 4, 2014	16.35	17.08	16.35	16.86
2212	NASDAQ	CTRN	Mon, Mar 3, 2014	16.27	16.28	16.01	16.19
2211	NASDAQ	CTRN	Fri, Feb 28, 2014	16.42	16.79	16.32	16.40
2210	NASDAQ	CTRN	Thu, Feb 27, 2014	16.56	16.60	16.17	16.37
2209	NASDAQ	CTRN	Wed, Feb 26, 2014	16.63	17.07	16.27	16.56
2208	NASDAQ	CTRN	Tue, Feb 25, 2014	16.62	17.40	16.62	17.22
2207	NASDAQ	CTRN	Mon, Feb 24, 2014	16.15	16.93	16.12	16.66
2206	NASDAQ	CTRN	Fri, Feb 21, 2014	16.26	16.33	16.05	16.17
2205	NASDAQ	CTRN	Thu, Feb 20, 2014	16.20	16.44	16.07	16.26
2204	NASDAQ	CTRN	Wed, Feb 19, 2014	16.19	16.58	16.06	16.22
2203	NASDAQ	CTRN	Tue, Feb 18, 2014	16.38	16.38	16.14	16.20
2202	NASDAQ	CTRN	Fri, Feb 14, 2014	16.30	16.46	15.99	16.40
2201	NASDAQ	CTRN	Thu, Feb 13, 2014	15.99	16.55	15.95	16.27
2200	NASDAQ	CTRN	Wed, Feb 12, 2014	15.36	16.57	15.23	16.08
2199	NASDAQ	CTRN	Tue, Feb 11, 2014	15.41	15.65	15.15	15.38
2198	NASDAQ	CTRN	Mon, Feb 10, 2014	15.72	15.75	15.20	15.43
2197	NASDAQ	CTRN	Fri, Feb 7, 2014	15.50	15.83	15.33	15.77
2196	NASDAQ	CTRN	Thu, Feb 6, 2014	15.60	15.84	15.24	15.46
2195	NASDAQ	CTRN	Wed, Feb 5, 2014	15.67	15.75	15.34	15.62
2194	NASDAQ	CTRN	Tue, Feb 4, 2014	16.01	16.05	15.52	15.65
2193	NASDAQ	CTRN	Mon, Feb 3, 2014	16.00	16.03	15.70	15.98
2192	NASDAQ	CTRN	Fri, Jan 31, 2014	16.01	16.12	15.75	16.00
2191	NASDAQ	CTRN	Thu, Jan 30, 2014	16.26	16.26	16.07	16.20
2190	NASDAQ	CTRN	Wed, Jan 29, 2014	16.02	16.17	15.70	16.10
2189	NASDAQ	CTRN	Tue, Jan 28, 2014	16.25	16.30	15.96	16.20
2188	NASDAQ	CTRN	Mon, Jan 27, 2014	16.37	16.55	16.06	16.18
2187	NASDAQ	CTRN	Fri, Jan 24, 2014	16.56	16.56	16.28	16.43
2186	NASDAQ	CTRN	Thu, Jan 23, 2014	16.48	16.93	16.35	16.69
2185	NASDAQ	CTRN	Wed, Jan 22, 2014	16.77	16.77	15.14	16.48
2184	NASDAQ	CTRN	Tue, Jan 21, 2014	16.84	17.00	16.01	16.81
2183	NASDAQ	CTRN	Fri, Jan 17, 2014	17.01	17.01	16.55	16.78
2182	NASDAQ	CTRN	Thu, Jan 16, 2014	17.23	17.27	16.97	17.09
2181	NASDAQ	CTRN	Wed, Jan 15, 2014	17.04	17.45	16.96	17.29
2180	NASDAQ	CTRN	Tue, Jan 14, 2014	16.76	17.11	16.63	17.04
2179	NASDAQ	CTRN	Mon, Jan 13, 2014	16.80	16.80	16.46	16.73
2178	NASDAQ	CTRN	Fri, Jan 10, 2014	16.75	17.02	16.70	16.82
2177	NASDAQ	CTRN	Thu, Jan 9, 2014	17.33	17.33	16.54	16.80
2176	NASDAQ	CTRN	Wed, Jan 8, 2014	17.92	17.92	17.11	17.30
2175	NASDAQ	CTRN	Tue, Jan 7, 2014	18.24	18.30	17.85	17.89
2174	NASDAQ	CTRN	Mon, Jan 6, 2014	17.96	18.45	17.86	18.25
2173	NASDAQ	CTRN	Fri, Jan 3, 2014	17.07	18.06	17.07	17.81
2172	NASDAQ	CTRN	Thu, Jan 2, 2014	16.94	17.18	16.75	17.06
2171	NASDAQ	CTRN	Tue, Dec 31, 2013	16.85	17.14	16.77	17.00
2170	NASDAQ	CTRN	Mon, Dec 30, 2013	17.11	17.11	16.72	16.87
2169	NASDAQ	CTRN	Fri, Dec 27, 2013	17.27	17.27	16.86	17.09
2168	NASDAQ	CTRN	Thu, Dec 26, 2013	17.20	17.34	16.76	17.19
2167	NASDAQ	CTRN	Tue, Dec 24, 2013	17.27	17.46	16.98	17.10
2166	NASDAQ	CTRN	Mon, Dec 23, 2013	17.01	17.42	17.00	17.31
2165	NASDAQ	CTRN	Fri, Dec 20, 2013	17.20	17.29	16.79	17.00
2164	NASDAQ	CTRN	Thu, Dec 19, 2013	17.44	17.47	16.96	17.20
2163	NASDAQ	CTRN	Wed, Dec 18, 2013	17.27	17.53	16.77	17.41
2162	NASDAQ	CTRN	Tue, Dec 17, 2013	16.80	17.29	16.75	17.29
2161	NASDAQ	CTRN	Mon, Dec 16, 2013	16.68	16.87	16.38	16.85
2160	NASDAQ	CTRN	Fri, Dec 13, 2013	16.69	16.83	16.40	16.67
2159	NASDAQ	CTRN	Thu, Dec 12, 2013	16.54	16.77	16.33	16.69
2158	NASDAQ	CTRN	Wed, Dec 11, 2013	16.26	16.58	15.83	16.57
2157	NASDAQ	CTRN	Tue, Dec 10, 2013	16.58	16.67	16.09	16.20
2156	NASDAQ	CTRN	Mon, Dec 9, 2013	16.67	16.86	16.35	16.57
2155	NASDAQ	CTRN	Fri, Dec 6, 2013	17.05	17.11	16.54	16.63
2154	NASDAQ	CTRN	Thu, Dec 5, 2013	16.96	17.18	16.57	16.91
2153	NASDAQ	CTRN	Wed, Dec 4, 2013	16.92	17.21	16.69	16.97
2152	NASDAQ	CTRN	Tue, Dec 3, 2013	16.52	17.02	16.51	17.00
2151	NASDAQ	CTRN	Mon, Dec 2, 2013	16.52	16.59	16.35	16.58
2150	NASDAQ	CTRN	Fri, Nov 29, 2013	16.59	16.68	16.26	16.51
2149	NASDAQ	CTRN	Wed, Nov 27, 2013	16.41	16.61	16.36	16.49
2148	NASDAQ	CTRN	Tue, Nov 26, 2013	16.93	17.00	14.60	16.35
2147	NASDAQ	CTRN	Mon, Nov 25, 2013	16.15	16.66	16.13	16.65
2146	NASDAQ	CTRN	Fri, Nov 22, 2013	16.50	16.50	15.95	16.15
2145	NASDAQ	CTRN	Thu, Nov 21, 2013	16.18	16.66	16.04	16.53
2144	NASDAQ	CTRN	Wed, Nov 20, 2013	16.01	16.19	15.99	16.06
2143	NASDAQ	CTRN	Tue, Nov 19, 2013	15.46	16.20	15.49	15.97
2142	NASDAQ	CTRN	Mon, Nov 18, 2013	15.84	15.96	15.42	15.47
2141	NASDAQ	CTRN	Fri, Nov 15, 2013	15.55	15.92	15.35	15.82
2140	NASDAQ	CTRN	Thu, Nov 14, 2013	15.62	15.68	15.03	15.58
2139	NASDAQ	CTRN	Wed, Nov 13, 2013	15.48	15.69	15.41	15.60
2138	NASDAQ	CTRN	Tue, Nov 12, 2013	15.29	15.61	15.06	15.55
2137	NASDAQ	CTRN	Mon, Nov 11, 2013	15.11	15.39	14.94	15.33
2136	NASDAQ	CTRN	Fri, Nov 8, 2013	14.97	15.18	14.71	15.12
2135	NASDAQ	CTRN	Thu, Nov 7, 2013	15.05	15.13	14.86	14.90
2134	NASDAQ	CTRN	Wed, Nov 6, 2013	14.96	15.25	14.72	15.01
2133	NASDAQ	CTRN	Tue, Nov 5, 2013	14.87	15.00	14.62	14.91
2132	NASDAQ	CTRN	Mon, Nov 4, 2013	14.67	14.99	14.40	14.90
2131	NASDAQ	CTRN	Fri, Nov 1, 2013	14.66	14.79	14.46	14.64
2130	NASDAQ	CTRN	Thu, Oct 31, 2013	15.16	15.16	14.55	14.68
2129	NASDAQ	CTRN	Wed, Oct 30, 2013	15.70	15.81	15.18	15.20
2128	NASDAQ	CTRN	Tue, Oct 29, 2013	15.78	16.07	15.60	15.69
2127	NASDAQ	CTRN	Mon, Oct 28, 2013	16.02	16.13	15.73	15.78
2126	NASDAQ	CTRN	Fri, Oct 25, 2013	16.07	16.15	15.96	16.06
2125	NASDAQ	CTRN	Thu, Oct 24, 2013	16.12	16.12	15.85	16.01
2124	NASDAQ	CTRN	Wed, Oct 23, 2013	15.77	16.21	15.77	16.10
2123	NASDAQ	CTRN	Tue, Oct 22, 2013	15.05	15.86	15.05	15.81
2122	NASDAQ	CTRN	Mon, Oct 21, 2013	15.06	15.12	14.89	15.03
2121	NASDAQ	CTRN	Fri, Oct 18, 2013	15.25	15.25	14.65	15.00
2120	NASDAQ	CTRN	Thu, Oct 17, 2013	15.69	15.69	15.13	15.28
2119	NASDAQ	CTRN	Wed, Oct 16, 2013	16.12	16.19	15.72	15.80
2118	NASDAQ	CTRN	Tue, Oct 15, 2013	16.11	16.20	15.60	15.98
2117	NASDAQ	CTRN	Mon, Oct 14, 2013	16.37	16.69	16.06	16.10
2116	NASDAQ	CTRN	Fri, Oct 11, 2013	16.48	16.50	16.22	16.49
2115	NASDAQ	CTRN	Thu, Oct 10, 2013	16.46	16.60	16.28	16.46
2114	NASDAQ	CTRN	Wed, Oct 9, 2013	16.29	16.47	15.96	16.23
2113	NASDAQ	CTRN	Tue, Oct 8, 2013	16.61	16.75	16.24	16.29
2112	NASDAQ	CTRN	Mon, Oct 7, 2013	16.93	17.09	16.64	16.64
2111	NASDAQ	CTRN	Fri, Oct 4, 2013	17.33	17.41	16.85	17.13
2110	NASDAQ	CTRN	Thu, Oct 3, 2013	17.41	17.44	17.03	17.36
2109	NASDAQ	CTRN	Wed, Oct 2, 2013	17.52	17.55	17.33	17.48
2108	NASDAQ	CTRN	Tue, Oct 1, 2013	17.52	17.93	17.36	17.59
2107	NASDAQ	CTRN	Mon, Sep 30, 2013	17.57	17.62	17.31	17.48
2106	NASDAQ	CTRN	Fri, Sep 27, 2013	17.63	17.85	17.58	17.60
2105	NASDAQ	CTRN	Thu, Sep 26, 2013	17.82	17.98	17.59	17.72
2104	NASDAQ	CTRN	Wed, Sep 25, 2013	17.78	17.99	17.66	17.80
2103	NASDAQ	CTRN	Tue, Sep 24, 2013	18.04	18.04	17.67	17.71
2102	NASDAQ	CTRN	Mon, Sep 23, 2013	17.82	18.04	17.60	17.97
2101	NASDAQ	CTRN	Fri, Sep 20, 2013	18.05	18.21	17.68	17.74
2100	NASDAQ	CTRN	Thu, Sep 19, 2013	18.03	18.03	17.61	17.95
2099	NASDAQ	CTRN	Wed, Sep 18, 2013	17.63	18.02	17.56	17.98
2098	NASDAQ	CTRN	Tue, Sep 17, 2013	17.75	17.83	17.38	17.58
2097	NASDAQ	CTRN	Mon, Sep 16, 2013	17.88	17.90	17.50	17.73
2096	NASDAQ	CTRN	Fri, Sep 13, 2013	17.60	17.79	17.52	17.66
2095	NASDAQ	CTRN	Thu, Sep 12, 2013	17.71	17.90	17.63	17.79
2094	NASDAQ	CTRN	Wed, Sep 11, 2013	17.69	17.85	17.56	17.69
2093	NASDAQ	CTRN	Tue, Sep 10, 2013	17.60	17.77	17.43	17.65
2092	NASDAQ	CTRN	Mon, Sep 9, 2013	17.45	17.72	17.34	17.47
2091	NASDAQ	CTRN	Fri, Sep 6, 2013	16.88	17.35	16.72	17.31
2090	NASDAQ	CTRN	Thu, Sep 5, 2013	16.68	16.95	16.54	16.78
2089	NASDAQ	CTRN	Wed, Sep 4, 2013	16.55	16.79	16.48	16.61
2088	NASDAQ	CTRN	Tue, Sep 3, 2013	16.41	16.95	16.16	16.54
2087	NASDAQ	CTRN	Fri, Aug 30, 2013	16.50	16.68	16.14	16.23
2086	NASDAQ	CTRN	Thu, Aug 29, 2013	16.48	16.94	16.44	16.72
2085	NASDAQ	CTRN	Wed, Aug 28, 2013	16.34	16.59	16.27	16.48
2084	NASDAQ	CTRN	Tue, Aug 27, 2013	16.88	16.93	16.23	16.32
2083	NASDAQ	CTRN	Mon, Aug 26, 2013	16.81	17.14	16.79	17.00
2082	NASDAQ	CTRN	Fri, Aug 23, 2013	16.42	17.00	16.28	16.82
2081	NASDAQ	CTRN	Thu, Aug 22, 2013	15.97	16.60	15.97	16.43
2080	NASDAQ	CTRN	Wed, Aug 21, 2013	16.03	17.29	15.73	15.93
2079	NASDAQ	CTRN	Tue, Aug 20, 2013	13.97	14.65	13.94	14.61
2078	NASDAQ	CTRN	Mon, Aug 19, 2013	14.12	14.48	13.89	13.92
2077	NASDAQ	CTRN	Fri, Aug 16, 2013	14.28	14.49	14.04	14.09
2076	NASDAQ	CTRN	Thu, Aug 15, 2013	14.28	14.43	14.04	14.36
2075	NASDAQ	CTRN	Wed, Aug 14, 2013	14.05	14.40	13.95	14.37
2074	NASDAQ	CTRN	Tue, Aug 13, 2013	14.01	14.12	13.91	14.09
2073	NASDAQ	CTRN	Mon, Aug 12, 2013	13.90	14.10	13.90	14.04
2072	NASDAQ	CTRN	Fri, Aug 9, 2013	14.20	14.26	13.98	14.03
2071	NASDAQ	CTRN	Thu, Aug 8, 2013	14.44	14.48	14.23	14.29
2070	NASDAQ	CTRN	Wed, Aug 7, 2013	14.45	14.52	14.10	14.33
2069	NASDAQ	CTRN	Tue, Aug 6, 2013	14.55	14.55	14.06	14.43
2068	NASDAQ	CTRN	Mon, Aug 5, 2013	14.35	14.60	13.87	14.54
2067	NASDAQ	CTRN	Fri, Aug 2, 2013	14.51	14.60	14.15	14.26
2066	NASDAQ	CTRN	Thu, Aug 1, 2013	14.16	14.55	13.76	14.54
2065	NASDAQ	CTRN	Wed, Jul 31, 2013	14.17	14.37	13.70	14.09
2064	NASDAQ	CTRN	Tue, Jul 30, 2013	14.22	14.36	14.02	14.10
2063	NASDAQ	CTRN	Mon, Jul 29, 2013	14.59	14.59	14.04	14.14
2062	NASDAQ	CTRN	Fri, Jul 26, 2013	14.88	14.88	14.52	14.59
2061	NASDAQ	CTRN	Thu, Jul 25, 2013	15.06	15.20	14.80	14.95
2060	NASDAQ	CTRN	Wed, Jul 24, 2013	15.22	15.22	15.04	15.04
2059	NASDAQ	CTRN	Tue, Jul 23, 2013	15.28	15.28	15.07	15.16
2058	NASDAQ	CTRN	Mon, Jul 22, 2013	14.78	15.25	14.71	15.20
2057	NASDAQ	CTRN	Fri, Jul 19, 2013	14.69	14.85	14.59	14.82
2056	NASDAQ	CTRN	Thu, Jul 18, 2013	14.80	14.89	14.75	14.78
2055	NASDAQ	CTRN	Wed, Jul 17, 2013	14.78	14.83	14.57	14.77
2054	NASDAQ	CTRN	Tue, Jul 16, 2013	14.81	14.82	14.66	14.76
2053	NASDAQ	CTRN	Mon, Jul 15, 2013	14.95	14.95	14.72	14.86
2052	NASDAQ	CTRN	Fri, Jul 12, 2013	15.45	15.56	14.97	15.05
2051	NASDAQ	CTRN	Thu, Jul 11, 2013	15.35	15.65	15.17	15.50
2050	NASDAQ	CTRN	Wed, Jul 10, 2013	15.24	15.38	15.10	15.33
2049	NASDAQ	CTRN	Tue, Jul 9, 2013	15.62	15.62	15.04	15.20
2048	NASDAQ	CTRN	Mon, Jul 8, 2013	15.09	15.65	15.09	15.59
2047	NASDAQ	CTRN	Fri, Jul 5, 2013	15.11	15.24	14.89	15.10
2046	NASDAQ	CTRN	Wed, Jul 3, 2013	14.89	15.00	14.91	14.96
2045	NASDAQ	CTRN	Tue, Jul 2, 2013	14.87	14.97	14.73	14.91
2044	NASDAQ	CTRN	Mon, Jul 1, 2013	14.56	14.85	14.47	14.83
2043	NASDAQ	CTRN	Fri, Jun 28, 2013	14.56	14.67	14.48	14.53
2042	NASDAQ	CTRN	Thu, Jun 27, 2013	14.30	14.64	14.12	14.57
2041	NASDAQ	CTRN	Wed, Jun 26, 2013	14.26	14.27	13.83	14.19
2040	NASDAQ	CTRN	Tue, Jun 25, 2013	14.06	14.23	14.02	14.15
2039	NASDAQ	CTRN	Mon, Jun 24, 2013	14.12	14.20	13.89	14.06
2038	NASDAQ	CTRN	Fri, Jun 21, 2013	14.03	14.36	14.03	14.31
2037	NASDAQ	CTRN	Thu, Jun 20, 2013	13.96	14.13	13.80	14.03
2036	NASDAQ	CTRN	Wed, Jun 19, 2013	14.24	14.33	14.08	14.16
2035	NASDAQ	CTRN	Tue, Jun 18, 2013	14.18	14.34	14.01	14.28
2034	NASDAQ	CTRN	Mon, Jun 17, 2013	14.29	14.29	14.07	14.15
2033	NASDAQ	CTRN	Fri, Jun 14, 2013	14.36	14.36	14.08	14.14
2032	NASDAQ	CTRN	Thu, Jun 13, 2013	14.14	14.33	14.02	14.33
2031	NASDAQ	CTRN	Wed, Jun 12, 2013	14.34	14.28	14.10	14.18
2030	NASDAQ	CTRN	Tue, Jun 11, 2013	13.53	14.26	13.53	14.22
2029	NASDAQ	CTRN	Mon, Jun 10, 2013	13.98	14.04	13.77	14.01
2028	NASDAQ	CTRN	Fri, Jun 7, 2013	13.94	13.99	13.73	13.89
2027	NASDAQ	CTRN	Thu, Jun 6, 2013	13.68	13.84	13.52	13.83
2026	NASDAQ	CTRN	Wed, Jun 5, 2013	13.96	13.87	13.52	13.63
2025	NASDAQ	CTRN	Tue, Jun 4, 2013	13.82	14.15	13.63	13.94
2024	NASDAQ	CTRN	Mon, Jun 3, 2013	13.42	13.79	13.11	13.76
2023	NASDAQ	CTRN	Fri, May 31, 2013	13.26	13.48	13.15	13.24
2022	NASDAQ	CTRN	Thu, May 30, 2013	13.28	13.54	13.28	13.41
2021	NASDAQ	CTRN	Wed, May 29, 2013	13.33	13.45	13.16	13.28
2020	NASDAQ	CTRN	Tue, May 28, 2013	13.50	13.73	13.28	13.36
2019	NASDAQ	CTRN	Fri, May 24, 2013	13.19	13.43	13.01	13.39
2018	NASDAQ	CTRN	Thu, May 23, 2013	13.03	13.47	12.92	13.19
2017	NASDAQ	CTRN	Wed, May 22, 2013	12.31	13.69	12.31	13.08
2016	NASDAQ	CTRN	Tue, May 21, 2013	12.15	12.45	12.11	12.42
2015	NASDAQ	CTRN	Mon, May 20, 2013	12.27	12.31	12.02	12.19
2014	NASDAQ	CTRN	Fri, May 17, 2013	12.30	12.37	12.11	12.34
2013	NASDAQ	CTRN	Thu, May 16, 2013	12.35	12.35	12.15	12.22
2012	NASDAQ	CTRN	Wed, May 15, 2013	12.20	12.43	12.13	12.36
2011	NASDAQ	CTRN	Tue, May 14, 2013	12.04	12.24	12.01	12.18
2010	NASDAQ	CTRN	Mon, May 13, 2013	12.52	12.52	11.87	12.04
2009	NASDAQ	CTRN	Fri, May 10, 2013	12.09	12.74	12.09	12.61
2008	NASDAQ	CTRN	Thu, May 9, 2013	12.02	12.19	11.71	12.04
2007	NASDAQ	CTRN	Wed, May 8, 2013	12.04	12.04	11.92	12.01
2006	NASDAQ	CTRN	Tue, May 7, 2013	11.76	12.19	11.64	12.07
2005	NASDAQ	CTRN	Mon, May 6, 2013	11.68	11.72	11.58	11.71
2004	NASDAQ	CTRN	Fri, May 3, 2013	11.63	11.75	11.53	11.72
2003	NASDAQ	CTRN	Thu, May 2, 2013	11.63	11.66	11.45	11.54
2002	NASDAQ	CTRN	Wed, May 1, 2013	11.70	11.76	11.55	11.55
2001	NASDAQ	CTRN	Tue, Apr 30, 2013	11.83	11.98	11.64	11.77
2000	NASDAQ	CTRN	Mon, Apr 29, 2013	11.70	11.94	11.60	11.84
1999	NASDAQ	CTRN	Fri, Apr 26, 2013	11.72	11.73	11.46	11.63
1998	NASDAQ	CTRN	Thu, Apr 25, 2013	11.40	11.80	11.40	11.72
1997	NASDAQ	CTRN	Wed, Apr 24, 2013	10.99	11.37	10.99	11.27
1996	NASDAQ	CTRN	Tue, Apr 23, 2013	10.66	10.94	10.66	10.92
1995	NASDAQ	CTRN	Mon, Apr 22, 2013	10.60	10.62	10.33	10.51
1994	NASDAQ	CTRN	Fri, Apr 19, 2013	9.93	10.54	9.89	10.49
1993	NASDAQ	CTRN	Thu, Apr 18, 2013	10.00	10.08	9.85	9.96
1992	NASDAQ	CTRN	Wed, Apr 17, 2013	9.99	10.17	9.89	9.96
1991	NASDAQ	CTRN	Tue, Apr 16, 2013	10.17	10.19	9.96	10.04
1990	NASDAQ	CTRN	Mon, Apr 15, 2013	10.32	10.41	10.03	10.14
1989	NASDAQ	CTRN	Fri, Apr 12, 2013	10.31	10.39	10.15	10.34
1988	NASDAQ	CTRN	Thu, Apr 11, 2013	10.38	10.39	10.13	10.33
1987	NASDAQ	CTRN	Wed, Apr 10, 2013	10.19	10.52	10.13	10.36
1986	NASDAQ	CTRN	Tue, Apr 9, 2013	10.57	10.57	9.99	10.15
1985	NASDAQ	CTRN	Mon, Apr 8, 2013	10.44	10.69	10.33	10.59
1984	NASDAQ	CTRN	Fri, Apr 5, 2013	10.31	10.50	10.30	10.45
1983	NASDAQ	CTRN	Thu, Apr 4, 2013	10.26	10.49	10.21	10.46
1982	NASDAQ	CTRN	Wed, Apr 3, 2013	10.39	10.50	10.24	10.28
1981	NASDAQ	CTRN	Tue, Apr 2, 2013	9.94	10.55	9.94	10.36
1980	NASDAQ	CTRN	Mon, Apr 1, 2013	10.18	10.19	9.73	9.86
1979	NASDAQ	CTRN	Thu, Mar 28, 2013	10.26	10.29	10.13	10.23
1978	NASDAQ	CTRN	Wed, Mar 27, 2013	10.05	10.28	10.03	10.25
1977	NASDAQ	CTRN	Tue, Mar 26, 2013	10.68	10.68	10.07	10.16
1976	NASDAQ	CTRN	Mon, Mar 25, 2013	10.58	10.73	10.36	10.70
1975	NASDAQ	CTRN	Fri, Mar 22, 2013	10.99	11.04	10.54	10.58
1974	NASDAQ	CTRN	Thu, Mar 21, 2013	10.81	11.11	10.75	10.99
1973	NASDAQ	CTRN	Wed, Mar 20, 2013	10.82	11.05	10.68	11.03
1972	NASDAQ	CTRN	Tue, Mar 19, 2013	10.74	10.82	10.65	10.80
1971	NASDAQ	CTRN	Mon, Mar 18, 2013	10.75	10.81	10.61	10.69
1970	NASDAQ	CTRN	Fri, Mar 15, 2013	10.75	11.00	10.70	10.83
1969	NASDAQ	CTRN	Thu, Mar 14, 2013	10.37	10.81	10.35	10.81
1968	NASDAQ	CTRN	Wed, Mar 13, 2013	10.21	10.39	10.14	10.39
1967	NASDAQ	CTRN	Tue, Mar 12, 2013	10.07	10.20	10.01	10.16
1966	NASDAQ	CTRN	Mon, Mar 11, 2013	10.24	10.39	10.00	10.06
1965	NASDAQ	CTRN	Fri, Mar 8, 2013	10.34	10.37	10.13	10.24
1964	NASDAQ	CTRN	Thu, Mar 7, 2013	10.16	10.50	10.16	10.25
1963	NASDAQ	CTRN	Wed, Mar 6, 2013	10.41	10.41	10.06	10.16
1962	NASDAQ	CTRN	Tue, Mar 5, 2013	10.29	10.42	10.16	10.36
1961	NASDAQ	CTRN	Mon, Mar 4, 2013	10.27	10.39	10.01	10.14
1960	NASDAQ	CTRN	Fri, Mar 1, 2013	10.30	10.40	10.18	10.23
1959	NASDAQ	CTRN	Thu, Feb 28, 2013	10.02	10.35	10.01	10.29
1958	NASDAQ	CTRN	Wed, Feb 27, 2013	10.12	10.26	10.01	10.03
1957	NASDAQ	CTRN	Tue, Feb 26, 2013	10.01	10.22	10.00	10.16
1956	NASDAQ	CTRN	Mon, Feb 25, 2013	10.24	10.36	9.96	9.99
1955	NASDAQ	CTRN	Fri, Feb 22, 2013	10.43	10.43	10.02	10.18
1954	NASDAQ	CTRN	Thu, Feb 21, 2013	10.65	10.73	10.25	10.38
1953	NASDAQ	CTRN	Wed, Feb 20, 2013	11.23	11.47	10.52	10.62
1952	NASDAQ	CTRN	Tue, Feb 19, 2013	11.66	11.74	11.15	11.19
1951	NASDAQ	CTRN	Fri, Feb 15, 2013	11.93	11.93	11.54	11.61
1950	NASDAQ	CTRN	Thu, Feb 14, 2013	12.03	12.03	11.65	11.86
1949	NASDAQ	CTRN	Wed, Feb 13, 2013	12.00	12.34	11.05	12.04
1948	NASDAQ	CTRN	Tue, Feb 12, 2013	13.11	13.49	12.97	13.38
1947	NASDAQ	CTRN	Mon, Feb 11, 2013	12.79	13.15	12.71	13.06
1946	NASDAQ	CTRN	Fri, Feb 8, 2013	12.86	12.91	12.65	12.81
1945	NASDAQ	CTRN	Thu, Feb 7, 2013	12.97	13.02	12.76	12.87
1944	NASDAQ	CTRN	Wed, Feb 6, 2013	13.02	13.25	12.99	13.09
1943	NASDAQ	CTRN	Tue, Feb 5, 2013	12.79	13.19	12.79	13.03
1942	NASDAQ	CTRN	Mon, Feb 4, 2013	12.80	12.93	12.61	12.76
1941	NASDAQ	CTRN	Fri, Feb 1, 2013	12.95	13.02	12.83	12.89
1940	NASDAQ	CTRN	Thu, Jan 31, 2013	12.82	13.08	12.49	12.94
1939	NASDAQ	CTRN	Wed, Jan 30, 2013	13.38	13.38	12.67	12.79
1938	NASDAQ	CTRN	Tue, Jan 29, 2013	12.96	13.45	12.58	13.41
1937	NASDAQ	CTRN	Mon, Jan 28, 2013	12.54	13.04	12.54	13.00
1936	NASDAQ	CTRN	Fri, Jan 25, 2013	12.50	12.59	12.32	12.57
1935	NASDAQ	CTRN	Thu, Jan 24, 2013	12.38	12.61	12.35	12.56
1934	NASDAQ	CTRN	Wed, Jan 23, 2013	12.29	12.53	12.12	12.39
1933	NASDAQ	CTRN	Tue, Jan 22, 2013	12.60	12.60	12.24	12.33
1932	NASDAQ	CTRN	Fri, Jan 18, 2013	12.03	12.61	12.03	12.61
1931	NASDAQ	CTRN	Thu, Jan 17, 2013	12.16	12.29	11.92	12.06
1930	NASDAQ	CTRN	Wed, Jan 16, 2013	12.55	12.55	12.16	12.17
1929	NASDAQ	CTRN	Tue, Jan 15, 2013	12.74	12.80	12.48	12.61
1928	NASDAQ	CTRN	Mon, Jan 14, 2013	13.04	13.10	12.77	12.82
1927	NASDAQ	CTRN	Fri, Jan 11, 2013	12.56	13.22	12.56	13.00
1926	NASDAQ	CTRN	Thu, Jan 10, 2013	12.57	12.57	11.77	12.48
1925	NASDAQ	CTRN	Wed, Jan 9, 2013	13.10	13.10	12.43	12.51
1924	NASDAQ	CTRN	Tue, Jan 8, 2013	13.09	13.39	12.87	13.08
1923	NASDAQ	CTRN	Mon, Jan 7, 2013	13.36	13.48	13.01	13.06
1922	NASDAQ	CTRN	Fri, Jan 4, 2013	13.59	13.65	13.37	13.48
1921	NASDAQ	CTRN	Thu, Jan 3, 2013	13.53	13.71	13.27	13.52
1920	NASDAQ	CTRN	Wed, Jan 2, 2013	14.00	14.00	13.37	13.56
1919	NASDAQ	CTRN	Mon, Dec 31, 2012	13.10	13.79	13.10	13.76
1918	NASDAQ	CTRN	Fri, Dec 28, 2012	13.23	13.39	13.01	13.23
1917	NASDAQ	CTRN	Thu, Dec 27, 2012	13.11	13.38	13.00	13.31
1916	NASDAQ	CTRN	Wed, Dec 26, 2012	13.50	13.53	13.01	13.13
1915	NASDAQ	CTRN	Mon, Dec 24, 2012	13.60	13.73	13.40	13.52
1914	NASDAQ	CTRN	Fri, Dec 21, 2012	13.68	13.75	13.16	13.68
1913	NASDAQ	CTRN	Thu, Dec 20, 2012	14.09	14.09	13.61	13.82
1912	NASDAQ	CTRN	Wed, Dec 19, 2012	14.12	14.18	13.84	14.04
1911	NASDAQ	CTRN	Tue, Dec 18, 2012	14.16	14.22	13.85	14.00
1910	NASDAQ	CTRN	Mon, Dec 17, 2012	13.86	14.15	13.83	14.10
1909	NASDAQ	CTRN	Fri, Dec 14, 2012	13.73	14.12	13.73	13.83
1908	NASDAQ	CTRN	Thu, Dec 13, 2012	13.28	13.85	13.28	13.73
1907	NASDAQ	CTRN	Wed, Dec 12, 2012	14.25	14.25	13.09	13.23
1906	NASDAQ	CTRN	Tue, Dec 11, 2012	13.63	14.25	13.60	14.23
1905	NASDAQ	CTRN	Mon, Dec 10, 2012	13.50	13.72	12.98	13.53
1904	NASDAQ	CTRN	Fri, Dec 7, 2012	13.53	13.80	13.34	13.53
1903	NASDAQ	CTRN	Thu, Dec 6, 2012	13.96	14.11	13.21	13.45
1902	NASDAQ	CTRN	Wed, Dec 5, 2012	14.20	14.24	13.83	13.96
1901	NASDAQ	CTRN	Tue, Dec 4, 2012	14.07	14.17	13.68	14.06
1900	NASDAQ	CTRN	Mon, Dec 3, 2012	14.12	14.14	13.62	14.04
1899	NASDAQ	CTRN	Fri, Nov 30, 2012	14.22	14.25	13.80	13.96
1898	NASDAQ	CTRN	Thu, Nov 29, 2012	14.14	14.61	14.00	14.17
1897	NASDAQ	CTRN	Wed, Nov 28, 2012	13.72	14.16	13.72	14.03
1896	NASDAQ	CTRN	Tue, Nov 27, 2012	13.41	13.83	13.36	13.70
1895	NASDAQ	CTRN	Mon, Nov 26, 2012	13.14	13.55	12.89	13.38
1894	NASDAQ	CTRN	Fri, Nov 23, 2012	12.94	13.29	12.94	13.20
1893	NASDAQ	CTRN	Wed, Nov 21, 2012	12.50	13.39	12.45	12.88
1892	NASDAQ	CTRN	Tue, Nov 20, 2012	13.03	14.00	12.42	12.59
1891	NASDAQ	CTRN	Mon, Nov 19, 2012	12.00	12.25	11.95	12.17
1890	NASDAQ	CTRN	Fri, Nov 16, 2012	11.94	12.10	11.70	11.81
1889	NASDAQ	CTRN	Thu, Nov 15, 2012	11.88	12.17	11.79	11.99
1888	NASDAQ	CTRN	Wed, Nov 14, 2012	12.17	12.17	11.84	11.90
1887	NASDAQ	CTRN	Tue, Nov 13, 2012	11.65	12.50	11.65	12.13
1886	NASDAQ	CTRN	Mon, Nov 12, 2012	11.27	11.80	10.10	11.73
1885	NASDAQ	CTRN	Fri, Nov 9, 2012	11.08	11.40	10.84	11.21
1884	NASDAQ	CTRN	Thu, Nov 8, 2012	11.40	11.40	11.12	11.13
1883	NASDAQ	CTRN	Wed, Nov 7, 2012	11.77	11.77	11.40	11.51
1882	NASDAQ	CTRN	Tue, Nov 6, 2012	12.02	12.05	11.74	11.89
1881	NASDAQ	CTRN	Mon, Nov 5, 2012	11.88	12.10	11.80	11.95
1880	NASDAQ	CTRN	Fri, Nov 2, 2012	12.20	12.20	11.85	11.92
1879	NASDAQ	CTRN	Thu, Nov 1, 2012	12.25	12.32	12.05	12.13
1878	NASDAQ	CTRN	Wed, Oct 31, 2012	11.86	12.38	11.86	12.28
1877	NASDAQ	CTRN	Fri, Oct 26, 2012	12.37	12.37	11.72	11.83
1876	NASDAQ	CTRN	Thu, Oct 25, 2012	11.81	12.42	11.80	12.35
1875	NASDAQ	CTRN	Wed, Oct 24, 2012	11.50	11.82	11.48	11.77
1874	NASDAQ	CTRN	Tue, Oct 23, 2012	11.17	11.58	11.10	11.47
1873	NASDAQ	CTRN	Mon, Oct 22, 2012	11.39	11.39	11.17	11.22
1872	NASDAQ	CTRN	Fri, Oct 19, 2012	11.37	11.60	11.11	11.30
1871	NASDAQ	CTRN	Thu, Oct 18, 2012	11.94	12.09	11.30	11.45
1870	NASDAQ	CTRN	Wed, Oct 17, 2012	12.03	12.28	11.82	11.94
1869	NASDAQ	CTRN	Tue, Oct 16, 2012	11.76	12.11	11.70	12.05
1868	NASDAQ	CTRN	Mon, Oct 15, 2012	11.72	11.86	11.56	11.72
1867	NASDAQ	CTRN	Fri, Oct 12, 2012	11.77	11.85	11.64	11.73
1866	NASDAQ	CTRN	Thu, Oct 11, 2012	12.22	12.27	11.62	11.78
1865	NASDAQ	CTRN	Wed, Oct 10, 2012	12.11	12.43	12.06	12.15
1864	NASDAQ	CTRN	Tue, Oct 9, 2012	12.64	12.64	12.10	12.13
1863	NASDAQ	CTRN	Mon, Oct 8, 2012	12.46	12.64	12.39	12.61
1862	NASDAQ	CTRN	Fri, Oct 5, 2012	12.50	12.64	12.39	12.47
1861	NASDAQ	CTRN	Thu, Oct 4, 2012	12.38	12.54	12.36	12.44
1860	NASDAQ	CTRN	Wed, Oct 3, 2012	12.40	12.67	12.38	12.49
1859	NASDAQ	CTRN	Tue, Oct 2, 2012	12.69	12.69	12.31	12.47
1858	NASDAQ	CTRN	Mon, Oct 1, 2012	12.59	12.72	12.55	12.64
1857	NASDAQ	CTRN	Fri, Sep 28, 2012	12.72	12.76	12.51	12.56
1856	NASDAQ	CTRN	Thu, Sep 27, 2012	12.42	12.86	12.37	12.79
1855	NASDAQ	CTRN	Wed, Sep 26, 2012	12.15	12.62	12.03	12.41
1854	NASDAQ	CTRN	Tue, Sep 25, 2012	12.41	12.45	12.03	12.12
1853	NASDAQ	CTRN	Mon, Sep 24, 2012	12.31	12.56	12.27	12.37
1852	NASDAQ	CTRN	Fri, Sep 21, 2012	12.80	12.86	12.26	12.38
1851	NASDAQ	CTRN	Thu, Sep 20, 2012	12.76	12.95	12.75	12.80
1850	NASDAQ	CTRN	Wed, Sep 19, 2012	12.94	13.06	12.80	12.85
1849	NASDAQ	CTRN	Tue, Sep 18, 2012	12.95	13.03	12.77	12.88
1848	NASDAQ	CTRN	Mon, Sep 17, 2012	13.01	13.01	12.78	12.92
1847	NASDAQ	CTRN	Fri, Sep 14, 2012	13.09	13.29	12.88	12.99
1846	NASDAQ	CTRN	Thu, Sep 13, 2012	12.74	13.30	12.63	13.07
1845	NASDAQ	CTRN	Wed, Sep 12, 2012	12.45	12.79	12.45	12.77
1844	NASDAQ	CTRN	Tue, Sep 11, 2012	12.50	12.54	12.19	12.45
1843	NASDAQ	CTRN	Mon, Sep 10, 2012	12.32	12.52	12.32	12.52
1842	NASDAQ	CTRN	Fri, Sep 7, 2012	12.05	12.41	11.99	12.36
1841	NASDAQ	CTRN	Thu, Sep 6, 2012	11.86	12.21	11.75	11.98
1840	NASDAQ	CTRN	Wed, Sep 5, 2012	11.81	11.85	11.66	11.76
1839	NASDAQ	CTRN	Tue, Sep 4, 2012	11.66	11.84	11.50	11.76
1838	NASDAQ	CTRN	Fri, Aug 31, 2012	11.78	11.78	11.50	11.62
1837	NASDAQ	CTRN	Thu, Aug 30, 2012	11.93	11.93	11.62	11.64
1836	NASDAQ	CTRN	Wed, Aug 29, 2012	12.11	12.18	11.84	11.94
1835	NASDAQ	CTRN	Tue, Aug 28, 2012	11.48	12.10	11.47	12.05
1834	NASDAQ	CTRN	Mon, Aug 27, 2012	11.45	11.55	11.43	11.48
1833	NASDAQ	CTRN	Fri, Aug 24, 2012	11.34	11.55	11.34	11.46
1832	NASDAQ	CTRN	Thu, Aug 23, 2012	11.49	11.51	11.30	11.36
1831	NASDAQ	CTRN	Wed, Aug 22, 2012	11.41	11.63	11.41	11.56
1830	NASDAQ	CTRN	Tue, Aug 21, 2012	11.51	11.73	11.44	11.50
1829	NASDAQ	CTRN	Mon, Aug 20, 2012	11.24	11.54	11.00	11.50
1828	NASDAQ	CTRN	Fri, Aug 17, 2012	11.51	11.67	11.12	11.24
1827	NASDAQ	CTRN	Thu, Aug 16, 2012	12.49	12.53	11.53	11.56
1826	NASDAQ	CTRN	Wed, Aug 15, 2012	13.05	13.06	10.53	12.53
1825	NASDAQ	CTRN	Tue, Aug 14, 2012	14.78	15.08	14.66	14.74
1824	NASDAQ	CTRN	Mon, Aug 13, 2012	14.93	14.98	14.46	14.75
1823	NASDAQ	CTRN	Fri, Aug 10, 2012	14.76	15.01	14.66	15.00
1822	NASDAQ	CTRN	Thu, Aug 9, 2012	15.28	15.28	14.62	14.76
1821	NASDAQ	CTRN	Wed, Aug 8, 2012	15.11	15.51	15.11	15.33
1820	NASDAQ	CTRN	Tue, Aug 7, 2012	15.10	15.31	15.01	15.11
1819	NASDAQ	CTRN	Mon, Aug 6, 2012	15.00	15.18	14.71	15.06
1818	NASDAQ	CTRN	Fri, Aug 3, 2012	14.67	15.10	14.08	15.06
1817	NASDAQ	CTRN	Thu, Aug 2, 2012	14.85	15.00	14.49	14.51
1816	NASDAQ	CTRN	Wed, Aug 1, 2012	15.05	15.05	14.80	14.93
1815	NASDAQ	CTRN	Tue, Jul 31, 2012	14.87	15.23	14.87	15.03
1814	NASDAQ	CTRN	Mon, Jul 30, 2012	15.08	15.09	14.90	14.96
1813	NASDAQ	CTRN	Fri, Jul 27, 2012	15.10	15.47	15.01	15.05
1812	NASDAQ	CTRN	Thu, Jul 26, 2012	15.59	15.59	14.96	15.10
1811	NASDAQ	CTRN	Wed, Jul 25, 2012	15.09	15.52	15.01	15.42
1810	NASDAQ	CTRN	Tue, Jul 24, 2012	15.07	15.13	14.77	15.00
1809	NASDAQ	CTRN	Mon, Jul 23, 2012	15.23	15.40	14.95	15.07
1808	NASDAQ	CTRN	Fri, Jul 20, 2012	16.29	16.29	15.32	15.50
1807	NASDAQ	CTRN	Thu, Jul 19, 2012	16.26	16.42	16.12	16.35
1806	NASDAQ	CTRN	Wed, Jul 18, 2012	15.74	16.34	15.74	16.15
1805	NASDAQ	CTRN	Tue, Jul 17, 2012	15.54	15.86	15.44	15.71
1804	NASDAQ	CTRN	Mon, Jul 16, 2012	15.71	15.82	15.44	15.50
1803	NASDAQ	CTRN	Fri, Jul 13, 2012	15.71	16.03	15.66	15.80
1802	NASDAQ	CTRN	Thu, Jul 12, 2012	15.23	15.82	15.06	15.70
1801	NASDAQ	CTRN	Wed, Jul 11, 2012	15.56	15.66	15.26	15.35
1800	NASDAQ	CTRN	Tue, Jul 10, 2012	15.60	15.70	15.34	15.55
1799	NASDAQ	CTRN	Mon, Jul 9, 2012	15.56	15.79	15.44	15.56
1798	NASDAQ	CTRN	Fri, Jul 6, 2012	15.62	15.75	15.45	15.59
1797	NASDAQ	CTRN	Thu, Jul 5, 2012	15.92	16.24	15.63	15.71
1796	NASDAQ	CTRN	Tue, Jul 3, 2012	16.09	16.24	15.91	16.01
1795	NASDAQ	CTRN	Mon, Jul 2, 2012	15.38	16.13	15.38	16.12
1794	NASDAQ	CTRN	Fri, Jun 29, 2012	15.25	15.44	15.03	15.44
1793	NASDAQ	CTRN	Thu, Jun 28, 2012	15.71	15.74	14.82	14.95
1792	NASDAQ	CTRN	Wed, Jun 27, 2012	16.01	16.02	15.80	15.84
1791	NASDAQ	CTRN	Tue, Jun 26, 2012	15.94	16.11	15.66	16.05
1790	NASDAQ	CTRN	Mon, Jun 25, 2012	15.92	16.04	15.56	15.94
1789	NASDAQ	CTRN	Fri, Jun 22, 2012	16.28	16.32	15.89	16.01
1788	NASDAQ	CTRN	Thu, Jun 21, 2012	16.08	16.41	15.95	16.19
1787	NASDAQ	CTRN	Wed, Jun 20, 2012	15.55	16.24	15.33	16.08
1786	NASDAQ	CTRN	Tue, Jun 19, 2012	14.79	15.71	14.38	15.64
1785	NASDAQ	CTRN	Mon, Jun 18, 2012	13.77	13.97	13.67	13.74
1784	NASDAQ	CTRN	Fri, Jun 15, 2012	14.09	14.09	13.84	13.88
1783	NASDAQ	CTRN	Thu, Jun 14, 2012	14.00	14.16	13.86	14.04
1782	NASDAQ	CTRN	Wed, Jun 13, 2012	13.65	14.04	13.57	13.94
1781	NASDAQ	CTRN	Tue, Jun 12, 2012	13.76	13.85	13.53	13.67
1780	NASDAQ	CTRN	Mon, Jun 11, 2012	14.09	14.09	13.68	13.69
1779	NASDAQ	CTRN	Fri, Jun 8, 2012	13.79	14.04	13.78	14.00
1778	NASDAQ	CTRN	Thu, Jun 7, 2012	14.16	14.42	13.78	13.80
1777	NASDAQ	CTRN	Wed, Jun 6, 2012	14.03	14.19	13.87	14.04
1776	NASDAQ	CTRN	Tue, Jun 5, 2012	13.55	13.92	13.55	13.91
1775	NASDAQ	CTRN	Mon, Jun 4, 2012	13.48	13.80	13.32	13.57
1774	NASDAQ	CTRN	Fri, Jun 1, 2012	13.52	13.81	13.36	13.39
1773	NASDAQ	CTRN	Thu, May 31, 2012	14.03	14.09	13.70	13.82
1772	NASDAQ	CTRN	Wed, May 30, 2012	14.14	14.25	14.04	14.04
1771	NASDAQ	CTRN	Tue, May 29, 2012	14.31	14.52	14.00	14.22
1770	NASDAQ	CTRN	Fri, May 25, 2012	14.25	14.51	14.06	14.11
1769	NASDAQ	CTRN	Thu, May 24, 2012	14.32	14.42	14.22	14.30
1768	NASDAQ	CTRN	Wed, May 23, 2012	14.30	14.48	14.07	14.36
1767	NASDAQ	CTRN	Tue, May 22, 2012	14.23	14.48	14.05	14.36
1766	NASDAQ	CTRN	Mon, May 21, 2012	14.35	14.51	14.16	14.26
1765	NASDAQ	CTRN	Fri, May 18, 2012	14.56	14.60	14.20	14.34
1764	NASDAQ	CTRN	Thu, May 17, 2012	14.30	14.74	13.90	14.58
1763	NASDAQ	CTRN	Wed, May 16, 2012	12.70	14.39	12.68	14.15
1762	NASDAQ	CTRN	Tue, May 15, 2012	12.16	12.60	11.51	12.18
1761	NASDAQ	CTRN	Mon, May 14, 2012	11.22	12.25	11.08	12.23
1760	NASDAQ	CTRN	Fri, May 11, 2012	10.35	11.10	10.35	10.84
1759	NASDAQ	CTRN	Thu, May 10, 2012	10.50	10.69	10.36	10.44
1758	NASDAQ	CTRN	Wed, May 9, 2012	10.28	10.85	10.28	10.40
1757	NASDAQ	CTRN	Tue, May 8, 2012	10.24	10.58	10.19	10.42
1756	NASDAQ	CTRN	Mon, May 7, 2012	10.34	10.37	10.21	10.33
1755	NASDAQ	CTRN	Fri, May 4, 2012	10.41	10.56	10.29	10.37
1754	NASDAQ	CTRN	Thu, May 3, 2012	10.40	10.50	10.35	10.47
1753	NASDAQ	CTRN	Wed, May 2, 2012	10.49	10.49	10.20	10.45
1752	NASDAQ	CTRN	Tue, May 1, 2012	11.09	11.59	10.50	10.54
1751	NASDAQ	CTRN	Mon, Apr 30, 2012	11.31	11.34	11.10	11.14
1750	NASDAQ	CTRN	Fri, Apr 27, 2012	11.10	11.55	10.94	11.30
1749	NASDAQ	CTRN	Thu, Apr 26, 2012	10.88	11.13	10.88	11.09
1748	NASDAQ	CTRN	Wed, Apr 25, 2012	10.71	11.00	10.67	10.93
1747	NASDAQ	CTRN	Tue, Apr 24, 2012	10.28	10.57	10.23	10.57
1746	NASDAQ	CTRN	Mon, Apr 23, 2012	10.35	10.71	10.21	10.32
1745	NASDAQ	CTRN	Fri, Apr 20, 2012	10.29	10.57	10.17	10.50
1744	NASDAQ	CTRN	Thu, Apr 19, 2012	10.45	10.58	10.08	10.09
1743	NASDAQ	CTRN	Wed, Apr 18, 2012	10.53	10.73	10.47	10.48
1742	NASDAQ	CTRN	Tue, Apr 17, 2012	10.62	10.80	10.54	10.61
1741	NASDAQ	CTRN	Mon, Apr 16, 2012	10.38	10.63	10.27	10.56
1740	NASDAQ	CTRN	Fri, Apr 13, 2012	10.33	10.41	10.26	10.35
1739	NASDAQ	CTRN	Thu, Apr 12, 2012	10.23	10.56	10.14	10.40
1738	NASDAQ	CTRN	Wed, Apr 11, 2012	10.43	10.57	10.20	10.26
1737	NASDAQ	CTRN	Tue, Apr 10, 2012	10.40	10.55	9.99	10.30
1736	NASDAQ	CTRN	Mon, Apr 9, 2012	10.66	10.74	10.43	10.45
1735	NASDAQ	CTRN	Thu, Apr 5, 2012	10.93	11.21	10.60	10.89
1734	NASDAQ	CTRN	Wed, Apr 4, 2012	11.34	11.39	10.94	11.01
1733	NASDAQ	CTRN	Tue, Apr 3, 2012	11.44	11.70	11.36	11.50
1732	NASDAQ	CTRN	Mon, Apr 2, 2012	11.44	11.56	11.38	11.51
1731	NASDAQ	CTRN	Fri, Mar 30, 2012	11.71	11.83	11.43	11.46
1730	NASDAQ	CTRN	Thu, Mar 29, 2012	11.64	11.69	11.50	11.61
1729	NASDAQ	CTRN	Wed, Mar 28, 2012	12.11	12.11	11.53	11.76
1728	NASDAQ	CTRN	Tue, Mar 27, 2012	12.46	12.50	12.10	12.11
1727	NASDAQ	CTRN	Mon, Mar 26, 2012	11.97	12.50	11.97	12.49
1726	NASDAQ	CTRN	Fri, Mar 23, 2012	11.75	12.02	11.50	12.01
1725	NASDAQ	CTRN	Thu, Mar 22, 2012	11.75	11.93	11.73	11.79
1724	NASDAQ	CTRN	Wed, Mar 21, 2012	11.77	12.06	11.63	11.89
1723	NASDAQ	CTRN	Tue, Mar 20, 2012	11.65	11.98	11.63	11.77
1722	NASDAQ	CTRN	Mon, Mar 19, 2012	11.94	12.05	11.74	11.76
1721	NASDAQ	CTRN	Fri, Mar 16, 2012	12.00	12.10	11.74	12.04
1720	NASDAQ	CTRN	Thu, Mar 15, 2012	11.92	12.03	11.68	12.00
1719	NASDAQ	CTRN	Wed, Mar 14, 2012	12.17	12.22	11.75	11.91
1718	NASDAQ	CTRN	Tue, Mar 13, 2012	12.05	12.38	11.97	12.20
1717	NASDAQ	CTRN	Mon, Mar 12, 2012	11.38	11.99	11.38	11.96
1716	NASDAQ	CTRN	Fri, Mar 9, 2012	11.50	11.50	10.85	11.42
1715	NASDAQ	CTRN	Thu, Mar 8, 2012	11.46	11.66	11.42	11.63
1714	NASDAQ	CTRN	Wed, Mar 7, 2012	11.49	11.49	11.19	11.36
1713	NASDAQ	CTRN	Tue, Mar 6, 2012	10.86	11.23	10.79	11.07
1712	NASDAQ	CTRN	Mon, Mar 5, 2012	10.88	11.06	10.78	10.98
1711	NASDAQ	CTRN	Fri, Mar 2, 2012	11.30	11.38	10.90	10.93
1710	NASDAQ	CTRN	Thu, Mar 1, 2012	10.95	11.31	10.87	11.25
1709	NASDAQ	CTRN	Wed, Feb 29, 2012	10.54	10.96	10.54	10.85
1708	NASDAQ	CTRN	Tue, Feb 28, 2012	10.34	10.67	10.29	10.56
1707	NASDAQ	CTRN	Mon, Feb 27, 2012	10.20	10.55	10.20	10.36
1706	NASDAQ	CTRN	Fri, Feb 24, 2012	10.71	10.72	10.25	10.31
1705	NASDAQ	CTRN	Thu, Feb 23, 2012	10.32	10.77	10.23	10.73
1704	NASDAQ	CTRN	Wed, Feb 22, 2012	10.29	10.54	10.01	10.32
1703	NASDAQ	CTRN	Tue, Feb 21, 2012	10.76	10.89	10.29	10.36
1702	NASDAQ	CTRN	Fri, Feb 17, 2012	10.99	10.99	10.59	10.75
1701	NASDAQ	CTRN	Thu, Feb 16, 2012	10.75	10.99	10.68	10.94
1700	NASDAQ	CTRN	Wed, Feb 15, 2012	10.47	10.75	10.41	10.72
1699	NASDAQ	CTRN	Tue, Feb 14, 2012	10.30	10.57	10.29	10.45
1698	NASDAQ	CTRN	Mon, Feb 13, 2012	10.41	10.49	10.17	10.35
1697	NASDAQ	CTRN	Fri, Feb 10, 2012	10.13	10.51	10.08	10.35
1696	NASDAQ	CTRN	Thu, Feb 9, 2012	9.98	10.27	9.71	10.22
1695	NASDAQ	CTRN	Wed, Feb 8, 2012	9.93	10.01	9.74	9.98
1694	NASDAQ	CTRN	Tue, Feb 7, 2012	10.14	10.16	9.80	9.89
1693	NASDAQ	CTRN	Mon, Feb 6, 2012	10.16	10.19	10.01	10.05
1692	NASDAQ	CTRN	Fri, Feb 3, 2012	9.83	10.22	9.71	10.22
1691	NASDAQ	CTRN	Thu, Feb 2, 2012	9.46	9.79	8.80	9.66
1690	NASDAQ	CTRN	Wed, Feb 1, 2012	9.07	9.70	8.96	9.50
1689	NASDAQ	CTRN	Tue, Jan 31, 2012	9.21	9.39	8.89	9.00
1688	NASDAQ	CTRN	Mon, Jan 30, 2012	9.22	9.39	9.04	9.14
1687	NASDAQ	CTRN	Fri, Jan 27, 2012	9.06	9.35	8.87	9.27
1686	NASDAQ	CTRN	Thu, Jan 26, 2012	9.75	9.75	9.00	9.11
1685	NASDAQ	CTRN	Wed, Jan 25, 2012	9.58	9.82	9.58	9.79
1684	NASDAQ	CTRN	Tue, Jan 24, 2012	9.50	10.26	9.50	9.57
1683	NASDAQ	CTRN	Mon, Jan 23, 2012	9.43	9.64	9.29	9.53
1682	NASDAQ	CTRN	Fri, Jan 20, 2012	9.50	9.50	9.39	9.45
1681	NASDAQ	CTRN	Thu, Jan 19, 2012	8.74	9.54	8.70	9.52
1680	NASDAQ	CTRN	Wed, Jan 18, 2012	8.56	8.80	8.37	8.72
1679	NASDAQ	CTRN	Tue, Jan 17, 2012	8.72	8.74	8.35	8.56
1678	NASDAQ	CTRN	Fri, Jan 13, 2012	8.53	8.70	8.53	8.69
1677	NASDAQ	CTRN	Thu, Jan 12, 2012	8.57	8.62	8.34	8.61
1676	NASDAQ	CTRN	Wed, Jan 11, 2012	8.36	8.79	8.36	8.62
1675	NASDAQ	CTRN	Tue, Jan 10, 2012	8.87	8.87	8.53	8.58
1674	NASDAQ	CTRN	Mon, Jan 9, 2012	8.71	8.86	8.53	8.75
1673	NASDAQ	CTRN	Fri, Jan 6, 2012	8.49	8.73	8.33	8.65
1672	NASDAQ	CTRN	Thu, Jan 5, 2012	8.50	8.58	8.29	8.49
1671	NASDAQ	CTRN	Wed, Jan 4, 2012	8.87	9.14	8.52	8.59
1670	NASDAQ	CTRN	Tue, Jan 3, 2012	8.95	9.09	8.74	8.93
1669	NASDAQ	CTRN	Fri, Dec 30, 2011	8.48	8.89	8.37	8.78
1668	NASDAQ	CTRN	Thu, Dec 29, 2011	8.28	8.57	8.27	8.51
1667	NASDAQ	CTRN	Wed, Dec 28, 2011	8.54	8.54	8.22	8.26
1666	NASDAQ	CTRN	Tue, Dec 27, 2011	8.54	8.60	8.36	8.58
1665	NASDAQ	CTRN	Fri, Dec 23, 2011	8.23	8.69	8.21	8.62
1664	NASDAQ	CTRN	Thu, Dec 22, 2011	7.95	8.22	7.94	8.20
1663	NASDAQ	CTRN	Wed, Dec 21, 2011	7.94	8.11	7.91	7.95
1662	NASDAQ	CTRN	Tue, Dec 20, 2011	8.09	8.15	7.97	8.00
1661	NASDAQ	CTRN	Mon, Dec 19, 2011	8.16	8.16	7.87	7.92
1660	NASDAQ	CTRN	Fri, Dec 16, 2011	8.15	8.25	7.94	8.10
1659	NASDAQ	CTRN	Thu, Dec 15, 2011	8.31	8.34	8.15	8.22
1658	NASDAQ	CTRN	Wed, Dec 14, 2011	8.17	8.52	8.17	8.20
1657	NASDAQ	CTRN	Tue, Dec 13, 2011	8.38	8.44	8.25	8.25
1656	NASDAQ	CTRN	Mon, Dec 12, 2011	8.22	8.44	8.20	8.34
1655	NASDAQ	CTRN	Fri, Dec 9, 2011	8.32	8.40	8.21	8.33
1654	NASDAQ	CTRN	Thu, Dec 8, 2011	8.29	8.38	8.20	8.29
1653	NASDAQ	CTRN	Wed, Dec 7, 2011	8.50	8.57	8.36	8.36
1652	NASDAQ	CTRN	Tue, Dec 6, 2011	8.70	8.70	8.50	8.54
1651	NASDAQ	CTRN	Mon, Dec 5, 2011	8.76	8.80	8.64	8.72
1650	NASDAQ	CTRN	Fri, Dec 2, 2011	8.81	8.81	8.55	8.63
1649	NASDAQ	CTRN	Thu, Dec 1, 2011	8.82	8.87	8.65	8.70
1648	NASDAQ	CTRN	Wed, Nov 30, 2011	9.21	9.24	8.67	8.87
1647	NASDAQ	CTRN	Tue, Nov 29, 2011	8.91	9.03	8.68	8.86
1646	NASDAQ	CTRN	Mon, Nov 28, 2011	8.97	9.19	8.79	8.92
1645	NASDAQ	CTRN	Fri, Nov 25, 2011	9.27	9.31	8.71	8.72
1644	NASDAQ	CTRN	Wed, Nov 23, 2011	9.77	9.83	9.26	9.27
1643	NASDAQ	CTRN	Tue, Nov 22, 2011	9.75	10.74	9.75	9.86
1642	NASDAQ	CTRN	Mon, Nov 21, 2011	10.27	10.55	10.09	10.40
1641	NASDAQ	CTRN	Fri, Nov 18, 2011	10.40	10.44	10.23	10.40
1640	NASDAQ	CTRN	Thu, Nov 17, 2011	10.52	10.69	10.30	10.41
1639	NASDAQ	CTRN	Wed, Nov 16, 2011	10.80	11.02	10.52	10.54
1638	NASDAQ	CTRN	Tue, Nov 15, 2011	10.71	11.04	10.51	10.92
1637	NASDAQ	CTRN	Mon, Nov 14, 2011	10.90	11.00	10.68	10.79
1636	NASDAQ	CTRN	Fri, Nov 11, 2011	11.05	11.10	10.84	10.98
1635	NASDAQ	CTRN	Thu, Nov 10, 2011	11.12	11.12	10.78	10.98
1634	NASDAQ	CTRN	Wed, Nov 9, 2011	11.39	11.58	10.91	10.96
1633	NASDAQ	CTRN	Tue, Nov 8, 2011	11.65	11.78	11.36	11.66
1632	NASDAQ	CTRN	Mon, Nov 7, 2011	11.86	11.86	11.30	11.59
1631	NASDAQ	CTRN	Fri, Nov 4, 2011	11.62	12.12	11.41	11.89
1630	NASDAQ	CTRN	Thu, Nov 3, 2011	11.45	11.76	11.20	11.75
1629	NASDAQ	CTRN	Wed, Nov 2, 2011	11.78	12.26	11.46	11.80
1628	NASDAQ	CTRN	Tue, Nov 1, 2011	11.98	12.12	10.93	11.57
1627	NASDAQ	CTRN	Mon, Oct 31, 2011	12.05	12.62	12.05	12.39
1626	NASDAQ	CTRN	Fri, Oct 28, 2011	12.46	12.67	12.07	12.25
1625	NASDAQ	CTRN	Thu, Oct 27, 2011	12.27	12.70	11.96	12.51
1624	NASDAQ	CTRN	Wed, Oct 26, 2011	12.23	12.25	11.54	11.92
1623	NASDAQ	CTRN	Tue, Oct 25, 2011	13.24	13.24	11.96	12.07
1622	NASDAQ	CTRN	Mon, Oct 24, 2011	12.70	13.37	12.69	13.28
1621	NASDAQ	CTRN	Fri, Oct 21, 2011	12.95	13.02	12.40	12.63
1620	NASDAQ	CTRN	Thu, Oct 20, 2011	12.70	12.75	12.16	12.69
1619	NASDAQ	CTRN	Wed, Oct 19, 2011	12.68	12.75	12.42	12.66
1618	NASDAQ	CTRN	Tue, Oct 18, 2011	12.25	12.94	11.95	12.71
1617	NASDAQ	CTRN	Mon, Oct 17, 2011	12.62	12.84	12.14	12.19
1616	NASDAQ	CTRN	Fri, Oct 14, 2011	12.61	12.80	12.27	12.75
1615	NASDAQ	CTRN	Thu, Oct 13, 2011	12.73	12.73	12.24	12.46
1614	NASDAQ	CTRN	Wed, Oct 12, 2011	12.61	12.94	12.38	12.74
1613	NASDAQ	CTRN	Tue, Oct 11, 2011	11.91	12.36	11.77	12.35
1612	NASDAQ	CTRN	Mon, Oct 10, 2011	11.86	12.13	11.58	12.05
1611	NASDAQ	CTRN	Fri, Oct 7, 2011	12.39	12.45	11.59	11.67
1610	NASDAQ	CTRN	Thu, Oct 6, 2011	12.11	12.55	12.02	12.38
1609	NASDAQ	CTRN	Wed, Oct 5, 2011	11.88	12.49	11.71	12.08
1608	NASDAQ	CTRN	Tue, Oct 4, 2011	10.91	12.02	10.85	11.92
1607	NASDAQ	CTRN	Mon, Oct 3, 2011	11.65	11.84	10.94	10.94
1606	NASDAQ	CTRN	Fri, Sep 30, 2011	11.90	12.31	11.72	11.76
1605	NASDAQ	CTRN	Thu, Sep 29, 2011	12.26	12.32	11.62	12.03
1604	NASDAQ	CTRN	Wed, Sep 28, 2011	12.56	12.84	11.97	12.00
1603	NASDAQ	CTRN	Tue, Sep 27, 2011	12.57	13.11	12.35	12.57
1602	NASDAQ	CTRN	Mon, Sep 26, 2011	11.89	12.39	11.57	12.36
1601	NASDAQ	CTRN	Fri, Sep 23, 2011	11.65	12.21	11.53	11.77
1600	NASDAQ	CTRN	Thu, Sep 22, 2011	11.12	11.79	11.12	11.63
1599	NASDAQ	CTRN	Wed, Sep 21, 2011	11.70	11.97	11.36	11.39
1598	NASDAQ	CTRN	Tue, Sep 20, 2011	11.43	11.89	11.28	11.72
1597	NASDAQ	CTRN	Mon, Sep 19, 2011	11.73	11.95	11.26	11.37
1596	NASDAQ	CTRN	Fri, Sep 16, 2011	11.57	12.20	11.50	11.93
1595	NASDAQ	CTRN	Thu, Sep 15, 2011	11.31	11.55	11.25	11.50
1594	NASDAQ	CTRN	Wed, Sep 14, 2011	10.80	11.38	10.78	11.22
1593	NASDAQ	CTRN	Tue, Sep 13, 2011	10.30	10.92	10.29	10.76
1592	NASDAQ	CTRN	Mon, Sep 12, 2011	9.83	10.34	9.65	10.31
1591	NASDAQ	CTRN	Fri, Sep 9, 2011	10.30	10.46	9.91	9.97
1590	NASDAQ	CTRN	Thu, Sep 8, 2011	10.93	11.15	10.35	10.36
1589	NASDAQ	CTRN	Wed, Sep 7, 2011	10.55	11.17	10.42	10.97
1588	NASDAQ	CTRN	Tue, Sep 6, 2011	10.97	11.04	10.31	10.39
1587	NASDAQ	CTRN	Fri, Sep 2, 2011	11.19	11.37	11.04	11.25
1586	NASDAQ	CTRN	Thu, Sep 1, 2011	11.65	11.77	11.17	11.26
1585	NASDAQ	CTRN	Wed, Aug 31, 2011	12.07	12.26	11.55	11.66
1584	NASDAQ	CTRN	Tue, Aug 30, 2011	12.10	12.11	11.85	11.99
1583	NASDAQ	CTRN	Mon, Aug 29, 2011	11.98	12.28	11.92	12.19
1582	NASDAQ	CTRN	Fri, Aug 26, 2011	11.59	11.91	11.36	11.90
1581	NASDAQ	CTRN	Thu, Aug 25, 2011	11.72	11.83	11.40	11.65
1580	NASDAQ	CTRN	Wed, Aug 24, 2011	11.55	11.95	11.53	11.63
1579	NASDAQ	CTRN	Tue, Aug 23, 2011	11.40	11.61	11.25	11.59
1578	NASDAQ	CTRN	Mon, Aug 22, 2011	11.11	11.44	10.88	11.38
1577	NASDAQ	CTRN	Fri, Aug 19, 2011	10.97	11.35	10.76	10.80
1576	NASDAQ	CTRN	Thu, Aug 18, 2011	11.85	11.93	11.11	11.11
1575	NASDAQ	CTRN	Wed, Aug 17, 2011	11.98	12.22	11.11	12.16
1574	NASDAQ	CTRN	Tue, Aug 16, 2011	12.69	12.87	12.22	12.37
1573	NASDAQ	CTRN	Mon, Aug 15, 2011	12.58	12.80	12.45	12.77
1572	NASDAQ	CTRN	Fri, Aug 12, 2011	12.33	12.77	12.21	12.45
1571	NASDAQ	CTRN	Thu, Aug 11, 2011	12.34	12.68	12.05	12.54
1570	NASDAQ	CTRN	Wed, Aug 10, 2011	12.50	12.77	12.18	12.28
1569	NASDAQ	CTRN	Tue, Aug 9, 2011	12.23	12.81	11.57	12.76
1568	NASDAQ	CTRN	Mon, Aug 8, 2011	13.27	13.27	11.83	12.02
1567	NASDAQ	CTRN	Fri, Aug 5, 2011	13.74	13.97	13.33	13.52
1566	NASDAQ	CTRN	Thu, Aug 4, 2011	14.18	14.18	13.55	13.65
1565	NASDAQ	CTRN	Wed, Aug 3, 2011	14.03	14.68	13.88	14.26
1564	NASDAQ	CTRN	Tue, Aug 2, 2011	13.94	14.07	13.86	14.00
1563	NASDAQ	CTRN	Mon, Aug 1, 2011	14.20	14.42	13.84	14.04
1562	NASDAQ	CTRN	Fri, Jul 29, 2011	13.90	14.19	13.87	14.03
1561	NASDAQ	CTRN	Thu, Jul 28, 2011	14.08	14.13	13.75	14.01
1560	NASDAQ	CTRN	Wed, Jul 27, 2011	13.94	14.08	13.91	14.00
1559	NASDAQ	CTRN	Tue, Jul 26, 2011	13.83	14.10	13.77	14.03
1558	NASDAQ	CTRN	Mon, Jul 25, 2011	13.75	13.93	13.74	13.78
1557	NASDAQ	CTRN	Fri, Jul 22, 2011	13.81	13.97	13.72	13.80
1556	NASDAQ	CTRN	Thu, Jul 21, 2011	13.97	14.02	13.56	13.81
1555	NASDAQ	CTRN	Wed, Jul 20, 2011	12.81	14.04	12.50	13.97
1554	NASDAQ	CTRN	Tue, Jul 19, 2011	15.79	16.08	15.64	15.90
1553	NASDAQ	CTRN	Mon, Jul 18, 2011	15.56	15.76	15.33	15.65
1552	NASDAQ	CTRN	Fri, Jul 15, 2011	16.06	16.17	15.54	15.58
1551	NASDAQ	CTRN	Thu, Jul 14, 2011	16.60	16.60	15.85	15.95
1550	NASDAQ	CTRN	Wed, Jul 13, 2011	16.66	16.77	16.48	16.58
1549	NASDAQ	CTRN	Tue, Jul 12, 2011	16.25	16.63	16.12	16.42
1548	NASDAQ	CTRN	Mon, Jul 11, 2011	16.39	16.53	16.07	16.30
1547	NASDAQ	CTRN	Fri, Jul 8, 2011	16.23	16.52	16.08	16.49
1546	NASDAQ	CTRN	Thu, Jul 7, 2011	15.59	16.38	15.55	16.32
1545	NASDAQ	CTRN	Wed, Jul 6, 2011	15.11	15.51	15.04	15.51
1544	NASDAQ	CTRN	Tue, Jul 5, 2011	15.38	15.57	15.03	15.15
1543	NASDAQ	CTRN	Fri, Jul 1, 2011	15.06	15.83	15.05	15.41
1542	NASDAQ	CTRN	Thu, Jun 30, 2011	15.01	15.33	15.01	15.08
1541	NASDAQ	CTRN	Wed, Jun 29, 2011	15.79	15.90	14.91	14.97
1540	NASDAQ	CTRN	Tue, Jun 28, 2011	15.97	16.05	15.78	15.80
1539	NASDAQ	CTRN	Mon, Jun 27, 2011	15.77	16.03	15.76	15.90
1538	NASDAQ	CTRN	Fri, Jun 24, 2011	15.87	15.91	15.50	15.81
1537	NASDAQ	CTRN	Thu, Jun 23, 2011	15.67	15.97	15.41	15.84
1536	NASDAQ	CTRN	Wed, Jun 22, 2011	15.64	15.81	15.47	15.77
1535	NASDAQ	CTRN	Tue, Jun 21, 2011	14.91	15.70	14.83	15.66
1534	NASDAQ	CTRN	Mon, Jun 20, 2011	14.86	14.96	14.70	14.83
1533	NASDAQ	CTRN	Fri, Jun 17, 2011	15.17	15.23	14.84	14.87
1532	NASDAQ	CTRN	Thu, Jun 16, 2011	15.13	15.32	15.02	15.11
1531	NASDAQ	CTRN	Wed, Jun 15, 2011	15.18	15.40	15.00	15.10
1530	NASDAQ	CTRN	Tue, Jun 14, 2011	15.11	15.72	15.04	15.26
1529	NASDAQ	CTRN	Mon, Jun 13, 2011	15.07	15.14	14.95	15.00
1528	NASDAQ	CTRN	Fri, Jun 10, 2011	15.69	15.89	14.96	15.01
1527	NASDAQ	CTRN	Thu, Jun 9, 2011	15.86	16.05	15.73	15.75
1526	NASDAQ	CTRN	Wed, Jun 8, 2011	15.93	16.16	15.77	15.82
1525	NASDAQ	CTRN	Tue, Jun 7, 2011	16.05	16.39	15.94	15.97
1524	NASDAQ	CTRN	Mon, Jun 6, 2011	16.11	16.24	15.90	16.00
1523	NASDAQ	CTRN	Fri, Jun 3, 2011	16.04	16.37	16.04	16.15
1522	NASDAQ	CTRN	Thu, Jun 2, 2011	16.29	16.46	16.06	16.14
1521	NASDAQ	CTRN	Wed, Jun 1, 2011	16.68	16.80	16.25	16.29
1520	NASDAQ	CTRN	Tue, May 31, 2011	16.87	16.94	16.65	16.70
1519	NASDAQ	CTRN	Fri, May 27, 2011	16.71	16.92	16.62	16.69
1518	NASDAQ	CTRN	Thu, May 26, 2011	16.70	16.72	16.60	16.66
1517	NASDAQ	CTRN	Wed, May 25, 2011	16.99	16.99	16.61	16.64
1516	NASDAQ	CTRN	Tue, May 24, 2011	16.73	16.84	16.54	16.58
1515	NASDAQ	CTRN	Mon, May 23, 2011	16.93	16.98	16.60	16.61
1514	NASDAQ	CTRN	Fri, May 20, 2011	16.61	17.06	16.10	16.68
1513	NASDAQ	CTRN	Thu, May 19, 2011	17.01	17.15	16.39	16.61
1512	NASDAQ	CTRN	Wed, May 18, 2011	18.50	18.50	16.91	17.13
1511	NASDAQ	CTRN	Tue, May 17, 2011	21.07	21.79	21.05	21.41
1510	NASDAQ	CTRN	Mon, May 16, 2011	21.67	22.10	21.25	21.27
1509	NASDAQ	CTRN	Fri, May 13, 2011	22.27	22.31	21.59	21.80
1508	NASDAQ	CTRN	Thu, May 12, 2011	21.90	22.36	21.85	22.27
1507	NASDAQ	CTRN	Wed, May 11, 2011	22.35	22.35	21.95	21.96
1506	NASDAQ	CTRN	Tue, May 10, 2011	21.66	22.26	21.57	22.24
1505	NASDAQ	CTRN	Mon, May 9, 2011	21.59	21.85	21.52	21.59
1504	NASDAQ	CTRN	Fri, May 6, 2011	21.84	21.84	21.36	21.66
1503	NASDAQ	CTRN	Thu, May 5, 2011	21.24	21.96	21.19	21.59
1502	NASDAQ	CTRN	Wed, May 4, 2011	21.52	21.55	21.14	21.38
1501	NASDAQ	CTRN	Tue, May 3, 2011	21.66	21.92	21.16	21.49
1500	NASDAQ	CTRN	Mon, May 2, 2011	22.37	22.38	21.63	21.63
1499	NASDAQ	CTRN	Fri, Apr 29, 2011	22.73	22.96	22.14	22.26
1498	NASDAQ	CTRN	Thu, Apr 28, 2011	22.75	22.92	22.60	22.69
1497	NASDAQ	CTRN	Wed, Apr 27, 2011	22.23	22.92	22.23	22.72
1496	NASDAQ	CTRN	Tue, Apr 26, 2011	22.00	22.63	21.83	22.23
1495	NASDAQ	CTRN	Mon, Apr 25, 2011	22.07	22.24	21.77	22.00
1494	NASDAQ	CTRN	Thu, Apr 21, 2011	22.66	22.83	21.96	22.16
1493	NASDAQ	CTRN	Wed, Apr 20, 2011	22.41	22.66	22.16	22.53
1492	NASDAQ	CTRN	Tue, Apr 19, 2011	22.31	22.31	21.99	22.14
1491	NASDAQ	CTRN	Mon, Apr 18, 2011	21.88	22.27	21.74	22.25
1490	NASDAQ	CTRN	Fri, Apr 15, 2011	21.96	22.33	21.95	22.08
1489	NASDAQ	CTRN	Thu, Apr 14, 2011	22.21	22.31	21.91	22.07
1488	NASDAQ	CTRN	Wed, Apr 13, 2011	22.69	22.89	22.32	22.33
1487	NASDAQ	CTRN	Tue, Apr 12, 2011	23.09	23.13	22.51	22.52
1486	NASDAQ	CTRN	Mon, Apr 11, 2011	23.01	23.18	22.92	23.16
1485	NASDAQ	CTRN	Fri, Apr 8, 2011	23.68	23.75	22.94	22.99
1484	NASDAQ	CTRN	Thu, Apr 7, 2011	23.72	23.84	23.33	23.63
1483	NASDAQ	CTRN	Wed, Apr 6, 2011	23.27	23.90	23.24	23.75
1482	NASDAQ	CTRN	Tue, Apr 5, 2011	22.26	23.31	22.07	23.11
1481	NASDAQ	CTRN	Mon, Apr 4, 2011	22.11	22.34	22.11	22.24
1480	NASDAQ	CTRN	Fri, Apr 1, 2011	22.32	22.46	21.63	22.17
1479	NASDAQ	CTRN	Thu, Mar 31, 2011	22.26	22.43	21.64	22.29
1478	NASDAQ	CTRN	Wed, Mar 30, 2011	22.38	22.63	22.17	22.33
1477	NASDAQ	CTRN	Tue, Mar 29, 2011	22.69	22.75	22.16	22.29
1476	NASDAQ	CTRN	Mon, Mar 28, 2011	22.75	22.90	22.52	22.73
1475	NASDAQ	CTRN	Fri, Mar 25, 2011	22.13	23.30	22.13	22.62
1474	NASDAQ	CTRN	Thu, Mar 24, 2011	22.55	22.93	22.41	22.82
1473	NASDAQ	CTRN	Wed, Mar 23, 2011	22.19	22.70	22.07	22.44
1472	NASDAQ	CTRN	Tue, Mar 22, 2011	22.39	22.70	22.24	22.27
1471	NASDAQ	CTRN	Mon, Mar 21, 2011	22.19	22.81	22.10	22.34
1470	NASDAQ	CTRN	Fri, Mar 18, 2011	22.05	22.13	21.20	22.12
1469	NASDAQ	CTRN	Thu, Mar 17, 2011	22.98	23.17	21.92	21.95
1468	NASDAQ	CTRN	Wed, Mar 16, 2011	23.21	23.61	22.78	22.79
1467	NASDAQ	CTRN	Tue, Mar 15, 2011	22.64	23.44	22.42	23.31
1466	NASDAQ	CTRN	Mon, Mar 14, 2011	23.77	23.96	22.97	23.06
1465	NASDAQ	CTRN	Fri, Mar 11, 2011	21.86	25.20	21.75	23.87
1464	NASDAQ	CTRN	Thu, Mar 10, 2011	23.26	23.64	22.25	22.31
1463	NASDAQ	CTRN	Wed, Mar 9, 2011	22.87	23.66	22.71	23.49
1462	NASDAQ	CTRN	Tue, Mar 8, 2011	21.98	22.89	21.98	22.86
1461	NASDAQ	CTRN	Mon, Mar 7, 2011	22.03	22.27	21.85	21.87
1460	NASDAQ	CTRN	Fri, Mar 4, 2011	22.06	22.18	21.81	21.91
1459	NASDAQ	CTRN	Thu, Mar 3, 2011	21.97	22.19	21.75	22.12
1458	NASDAQ	CTRN	Wed, Mar 2, 2011	21.74	21.88	21.50	21.79
1457	NASDAQ	CTRN	Tue, Mar 1, 2011	22.13	22.20	21.70	21.75
1456	NASDAQ	CTRN	Mon, Feb 28, 2011	21.86	22.14	21.81	21.97
1455	NASDAQ	CTRN	Fri, Feb 25, 2011	21.40	21.93	21.27	21.73
1454	NASDAQ	CTRN	Thu, Feb 24, 2011	20.65	21.51	20.65	21.24
1453	NASDAQ	CTRN	Wed, Feb 23, 2011	21.45	21.45	20.33	20.71
1452	NASDAQ	CTRN	Tue, Feb 22, 2011	21.19	21.51	20.97	21.13
1451	NASDAQ	CTRN	Fri, Feb 18, 2011	21.59	21.86	21.04	21.33
1450	NASDAQ	CTRN	Thu, Feb 17, 2011	21.05	21.69	20.92	21.59
1449	NASDAQ	CTRN	Wed, Feb 16, 2011	21.67	22.01	21.43	21.65
1448	NASDAQ	CTRN	Tue, Feb 15, 2011	21.96	22.20	21.47	21.51
1447	NASDAQ	CTRN	Mon, Feb 14, 2011	22.22	22.61	21.92	21.99
1446	NASDAQ	CTRN	Fri, Feb 11, 2011	22.14	22.34	21.87	22.34
1445	NASDAQ	CTRN	Thu, Feb 10, 2011	22.32	22.40	21.99	22.16
1444	NASDAQ	CTRN	Wed, Feb 9, 2011	22.70	22.89	22.31	22.40
1443	NASDAQ	CTRN	Tue, Feb 8, 2011	22.52	22.80	22.47	22.77
1442	NASDAQ	CTRN	Mon, Feb 7, 2011	22.57	22.81	22.39	22.61
1441	NASDAQ	CTRN	Fri, Feb 4, 2011	21.64	22.64	21.64	22.49
1440	NASDAQ	CTRN	Thu, Feb 3, 2011	20.78	22.12	20.78	21.64
1439	NASDAQ	CTRN	Wed, Feb 2, 2011	20.39	22.12	20.10	21.48
1438	NASDAQ	CTRN	Tue, Feb 1, 2011	22.93	23.04	22.25	22.75
1437	NASDAQ	CTRN	Mon, Jan 31, 2011	23.33	23.40	22.86	22.90
1436	NASDAQ	CTRN	Fri, Jan 28, 2011	23.63	23.71	22.80	23.27
1435	NASDAQ	CTRN	Thu, Jan 27, 2011	23.52	23.67	23.46	23.61
1434	NASDAQ	CTRN	Wed, Jan 26, 2011	24.66	24.66	23.28	23.60
1433	NASDAQ	CTRN	Tue, Jan 25, 2011	24.06	24.06	23.50	23.84
1432	NASDAQ	CTRN	Mon, Jan 24, 2011	24.50	24.53	24.21	24.21
1431	NASDAQ	CTRN	Fri, Jan 21, 2011	24.70	24.79	24.38	24.46
1430	NASDAQ	CTRN	Thu, Jan 20, 2011	24.74	25.13	24.59	24.65
1429	NASDAQ	CTRN	Wed, Jan 19, 2011	24.93	25.10	24.40	24.80
1428	NASDAQ	CTRN	Tue, Jan 18, 2011	24.99	25.00	24.47	24.98
1427	NASDAQ	CTRN	Fri, Jan 14, 2011	24.27	25.00	24.12	24.96
1426	NASDAQ	CTRN	Thu, Jan 13, 2011	23.63	24.27	23.56	24.25
1425	NASDAQ	CTRN	Wed, Jan 12, 2011	23.49	23.72	23.30	23.60
1424	NASDAQ	CTRN	Tue, Jan 11, 2011	23.53	23.53	23.15	23.33
1423	NASDAQ	CTRN	Mon, Jan 10, 2011	23.54	23.90	23.26	23.39
1422	NASDAQ	CTRN	Fri, Jan 7, 2011	24.65	24.73	23.61	23.84
1421	NASDAQ	CTRN	Thu, Jan 6, 2011	24.48	24.62	24.40	24.60
1420	NASDAQ	CTRN	Wed, Jan 5, 2011	24.05	24.59	23.93	24.53
1419	NASDAQ	CTRN	Tue, Jan 4, 2011	24.82	25.00	23.94	24.05
1418	NASDAQ	CTRN	Mon, Jan 3, 2011	24.76	24.97	24.41	24.72
1417	NASDAQ	CTRN	Fri, Dec 31, 2010	24.66	24.88	24.32	24.55
1416	NASDAQ	CTRN	Thu, Dec 30, 2010	24.81	24.88	24.45	24.66
1415	NASDAQ	CTRN	Wed, Dec 29, 2010	24.66	24.78	24.35	24.65
1414	NASDAQ	CTRN	Tue, Dec 28, 2010	24.49	24.76	24.42	24.55
1413	NASDAQ	CTRN	Mon, Dec 27, 2010	24.47	24.66	24.26	24.47
1412	NASDAQ	CTRN	Thu, Dec 23, 2010	24.53	24.81	24.33	24.47
1411	NASDAQ	CTRN	Wed, Dec 22, 2010	24.44	24.76	24.11	24.52
1410	NASDAQ	CTRN	Tue, Dec 21, 2010	24.31	24.49	23.94	24.45
1409	NASDAQ	CTRN	Mon, Dec 20, 2010	24.34	24.38	24.09	24.20
1408	NASDAQ	CTRN	Fri, Dec 17, 2010	24.22	24.44	23.99	24.24
1407	NASDAQ	CTRN	Thu, Dec 16, 2010	24.56	24.65	23.78	24.23
1406	NASDAQ	CTRN	Wed, Dec 15, 2010	24.52	25.07	24.13	24.45
1405	NASDAQ	CTRN	Tue, Dec 14, 2010	25.00	25.53	24.42	24.59
1404	NASDAQ	CTRN	Mon, Dec 13, 2010	25.69	25.86	24.65	24.87
1403	NASDAQ	CTRN	Fri, Dec 10, 2010	24.42	26.99	23.94	25.50
1402	NASDAQ	CTRN	Thu, Dec 9, 2010	23.58	24.62	23.46	24.42
1401	NASDAQ	CTRN	Wed, Dec 8, 2010	22.93	23.69	22.93	23.47
1400	NASDAQ	CTRN	Tue, Dec 7, 2010	23.30	24.12	22.87	22.93
1399	NASDAQ	CTRN	Mon, Dec 6, 2010	22.69	23.57	22.67	23.19
1398	NASDAQ	CTRN	Fri, Dec 3, 2010	22.92	23.05	22.62	22.78
1397	NASDAQ	CTRN	Thu, Dec 2, 2010	23.26	23.39	22.80	23.01
1396	NASDAQ	CTRN	Wed, Dec 1, 2010	24.08	24.08	23.24	23.28
1395	NASDAQ	CTRN	Tue, Nov 30, 2010	23.29	23.96	22.89	23.69
1394	NASDAQ	CTRN	Mon, Nov 29, 2010	23.33	23.69	23.08	23.40
1393	NASDAQ	CTRN	Fri, Nov 26, 2010	23.79	23.93	23.31	23.51
1392	NASDAQ	CTRN	Wed, Nov 24, 2010	23.84	24.08	23.59	23.90
1391	NASDAQ	CTRN	Tue, Nov 23, 2010	24.00	24.63	22.93	23.60
1390	NASDAQ	CTRN	Mon, Nov 22, 2010	21.60	24.54	21.48	24.31
1389	NASDAQ	CTRN	Fri, Nov 19, 2010	20.76	21.63	20.52	21.39
1388	NASDAQ	CTRN	Thu, Nov 18, 2010	21.28	21.53	20.74	20.81
1387	NASDAQ	CTRN	Wed, Nov 17, 2010	21.42	21.82	20.93	21.13
1386	NASDAQ	CTRN	Tue, Nov 16, 2010	21.10	21.60	21.10	21.51
1385	NASDAQ	CTRN	Mon, Nov 15, 2010	20.97	21.49	20.95	21.13
1384	NASDAQ	CTRN	Fri, Nov 12, 2010	20.78	21.15	20.59	20.83
1383	NASDAQ	CTRN	Thu, Nov 11, 2010	20.76	21.18	20.62	20.91
1382	NASDAQ	CTRN	Wed, Nov 10, 2010	20.52	21.06	20.47	20.98
1381	NASDAQ	CTRN	Tue, Nov 9, 2010	21.09	21.15	20.44	20.49
1380	NASDAQ	CTRN	Mon, Nov 8, 2010	20.89	21.13	20.72	21.01
1379	NASDAQ	CTRN	Fri, Nov 5, 2010	20.80	21.21	20.58	20.91
1378	NASDAQ	CTRN	Thu, Nov 4, 2010	20.90	21.86	20.47	20.75
1377	NASDAQ	CTRN	Wed, Nov 3, 2010	20.66	20.66	20.25	20.63
1376	NASDAQ	CTRN	Tue, Nov 2, 2010	21.13	21.19	20.54	20.55
1375	NASDAQ	CTRN	Mon, Nov 1, 2010	20.23	21.10	19.80	20.79
1374	NASDAQ	CTRN	Fri, Oct 29, 2010	21.08	21.14	20.76	20.98
1373	NASDAQ	CTRN	Thu, Oct 28, 2010	21.56	21.56	21.06	21.11
1372	NASDAQ	CTRN	Wed, Oct 27, 2010	21.84	21.84	21.36	21.38
1371	NASDAQ	CTRN	Tue, Oct 26, 2010	21.58	22.31	21.53	21.86
1370	NASDAQ	CTRN	Mon, Oct 25, 2010	22.01	22.42	21.58	21.63
1369	NASDAQ	CTRN	Fri, Oct 22, 2010	22.07	22.24	21.53	21.97
1368	NASDAQ	CTRN	Thu, Oct 21, 2010	22.81	22.92	21.80	22.00
1367	NASDAQ	CTRN	Wed, Oct 20, 2010	23.65	23.70	22.71	22.89
1366	NASDAQ	CTRN	Tue, Oct 19, 2010	23.78	24.09	23.21	23.54
1365	NASDAQ	CTRN	Mon, Oct 18, 2010	24.15	24.35	24.01	24.03
1364	NASDAQ	CTRN	Fri, Oct 15, 2010	24.93	25.23	24.08	24.13
1363	NASDAQ	CTRN	Thu, Oct 14, 2010	25.13	25.46	24.48	24.65
1362	NASDAQ	CTRN	Wed, Oct 13, 2010	25.07	25.39	24.62	25.20
1361	NASDAQ	CTRN	Tue, Oct 12, 2010	25.01	25.22	24.58	24.92
1360	NASDAQ	CTRN	Mon, Oct 11, 2010	24.67	25.51	24.56	25.10
1359	NASDAQ	CTRN	Fri, Oct 8, 2010	24.75	25.16	24.54	24.61
1358	NASDAQ	CTRN	Thu, Oct 7, 2010	24.85	25.13	24.66	24.68
1357	NASDAQ	CTRN	Wed, Oct 6, 2010	24.46	24.76	24.15	24.68
1356	NASDAQ	CTRN	Tue, Oct 5, 2010	24.08	24.57	23.97	24.53
1355	NASDAQ	CTRN	Mon, Oct 4, 2010	24.37	24.59	23.63	23.86
1354	NASDAQ	CTRN	Fri, Oct 1, 2010	24.40	24.61	24.26	24.48
1353	NASDAQ	CTRN	Thu, Sep 30, 2010	24.55	24.74	23.47	24.21
1352	NASDAQ	CTRN	Wed, Sep 29, 2010	24.17	24.80	24.08	24.36
1351	NASDAQ	CTRN	Tue, Sep 28, 2010	23.65	24.44	23.15	24.29
1350	NASDAQ	CTRN	Mon, Sep 27, 2010	24.35	24.35	23.64	23.68
1349	NASDAQ	CTRN	Fri, Sep 24, 2010	23.95	24.48	23.84	24.38
1348	NASDAQ	CTRN	Thu, Sep 23, 2010	23.59	23.88	23.38	23.69
1347	NASDAQ	CTRN	Wed, Sep 22, 2010	23.53	24.06	23.09	23.77
1346	NASDAQ	CTRN	Tue, Sep 21, 2010	23.50	24.04	22.77	23.64
1345	NASDAQ	CTRN	Mon, Sep 20, 2010	24.23	24.57	23.31	23.58
1344	NASDAQ	CTRN	Fri, Sep 17, 2010	24.64	24.83	23.78	24.22
1343	NASDAQ	CTRN	Thu, Sep 16, 2010	24.37	24.49	24.03	24.39
1342	NASDAQ	CTRN	Wed, Sep 15, 2010	24.13	24.50	23.95	24.38
1341	NASDAQ	CTRN	Tue, Sep 14, 2010	23.88	24.43	23.64	24.26
1340	NASDAQ	CTRN	Mon, Sep 13, 2010	23.19	24.08	23.13	23.96
1339	NASDAQ	CTRN	Fri, Sep 10, 2010	22.62	23.04	22.51	23.01
1338	NASDAQ	CTRN	Thu, Sep 9, 2010	22.93	23.00	22.40	22.49
1337	NASDAQ	CTRN	Wed, Sep 8, 2010	23.01	23.15	22.56	22.80
1336	NASDAQ	CTRN	Tue, Sep 7, 2010	23.62	23.77	22.71	22.91
1335	NASDAQ	CTRN	Fri, Sep 3, 2010	23.79	24.39	23.57	23.66
1334	NASDAQ	CTRN	Thu, Sep 2, 2010	23.07	24.01	23.07	23.54
1333	NASDAQ	CTRN	Wed, Sep 1, 2010	22.87	23.21	22.74	23.01
1332	NASDAQ	CTRN	Tue, Aug 31, 2010	23.52	23.65	22.54	22.60
1331	NASDAQ	CTRN	Mon, Aug 30, 2010	24.01	24.16	23.56	23.64
1330	NASDAQ	CTRN	Fri, Aug 27, 2010	24.85	25.13	24.00	24.21
1329	NASDAQ	CTRN	Thu, Aug 26, 2010	24.47	24.69	24.28	24.60
1328	NASDAQ	CTRN	Wed, Aug 25, 2010	23.65	24.44	23.65	24.35
1327	NASDAQ	CTRN	Tue, Aug 24, 2010	23.71	23.71	23.18	23.61
1326	NASDAQ	CTRN	Mon, Aug 23, 2010	23.76	24.78	23.56	23.95
1325	NASDAQ	CTRN	Fri, Aug 20, 2010	23.17	23.80	22.91	23.73
1324	NASDAQ	CTRN	Thu, Aug 19, 2010	23.98	24.11	23.15	23.16
1323	NASDAQ	CTRN	Wed, Aug 18, 2010	24.55	25.50	23.67	23.92
1322	NASDAQ	CTRN	Tue, Aug 17, 2010	27.87	28.43	27.10	27.17
1321	NASDAQ	CTRN	Mon, Aug 16, 2010	27.51	28.34	26.89	27.60
1320	NASDAQ	CTRN	Fri, Aug 13, 2010	28.21	28.49	27.62	27.64
1319	NASDAQ	CTRN	Thu, Aug 12, 2010	27.77	28.73	27.56	28.36
1318	NASDAQ	CTRN	Wed, Aug 11, 2010	28.10	28.95	27.96	28.03
1317	NASDAQ	CTRN	Tue, Aug 10, 2010	29.71	30.07	29.15	29.26
1316	NASDAQ	CTRN	Mon, Aug 9, 2010	30.19	30.93	29.86	30.07
1315	NASDAQ	CTRN	Fri, Aug 6, 2010	30.61	30.91	30.21	30.29
1314	NASDAQ	CTRN	Thu, Aug 5, 2010	30.04	31.05	29.38	30.96
1313	NASDAQ	CTRN	Wed, Aug 4, 2010	30.45	30.73	30.04	30.27
1312	NASDAQ	CTRN	Tue, Aug 3, 2010	31.57	31.57	30.31	30.44
1311	NASDAQ	CTRN	Mon, Aug 2, 2010	31.76	31.95	31.03	31.69
1310	NASDAQ	CTRN	Fri, Jul 30, 2010	30.85	31.49	30.85	31.39
1309	NASDAQ	CTRN	Thu, Jul 29, 2010	32.19	32.42	30.99	31.13
1308	NASDAQ	CTRN	Wed, Jul 28, 2010	32.61	32.81	31.74	31.92
1307	NASDAQ	CTRN	Tue, Jul 27, 2010	34.06	34.52	32.61	32.71
1306	NASDAQ	CTRN	Mon, Jul 26, 2010	33.46	34.11	32.85	33.99
1305	NASDAQ	CTRN	Fri, Jul 23, 2010	32.48	33.55	31.25	33.30
1304	NASDAQ	CTRN	Thu, Jul 22, 2010	32.25	32.74	32.16	32.67
1303	NASDAQ	CTRN	Wed, Jul 21, 2010	31.67	32.32	31.42	31.91
1302	NASDAQ	CTRN	Tue, Jul 20, 2010	30.71	31.60	30.64	31.59
1301	NASDAQ	CTRN	Mon, Jul 19, 2010	30.96	31.33	30.35	31.02
1300	NASDAQ	CTRN	Fri, Jul 16, 2010	31.86	32.09	30.31	30.98
1299	NASDAQ	CTRN	Thu, Jul 15, 2010	32.78	33.20	31.59	32.10
1298	NASDAQ	CTRN	Wed, Jul 14, 2010	32.78	33.09	32.38	32.85
1297	NASDAQ	CTRN	Tue, Jul 13, 2010	32.92	33.17	32.60	32.80
1296	NASDAQ	CTRN	Mon, Jul 12, 2010	33.02	33.09	32.02	32.55
1295	NASDAQ	CTRN	Fri, Jul 9, 2010	32.87	33.19	32.61	33.10
1294	NASDAQ	CTRN	Thu, Jul 8, 2010	32.93	33.17	32.18	32.81
1293	NASDAQ	CTRN	Wed, Jul 7, 2010	32.42	33.07	32.36	32.71
1292	NASDAQ	CTRN	Tue, Jul 6, 2010	34.15	34.45	32.11	32.25
1291	NASDAQ	CTRN	Fri, Jul 2, 2010	34.03	34.35	33.18	33.81
1290	NASDAQ	CTRN	Thu, Jul 1, 2010	32.99	34.12	32.05	33.94
1289	NASDAQ	CTRN	Wed, Jun 30, 2010	31.51	33.48	31.35	32.94
1288	NASDAQ	CTRN	Tue, Jun 29, 2010	32.15	32.15	30.54	31.38
1287	NASDAQ	CTRN	Mon, Jun 28, 2010	33.00	33.31	32.42	32.52
1286	NASDAQ	CTRN	Fri, Jun 25, 2010	33.31	33.45	32.69	32.97
1285	NASDAQ	CTRN	Thu, Jun 24, 2010	33.06	33.86	32.46	33.20
1284	NASDAQ	CTRN	Wed, Jun 23, 2010	33.52	33.78	32.60	33.06
1283	NASDAQ	CTRN	Tue, Jun 22, 2010	34.56	34.95	33.52	33.65
1282	NASDAQ	CTRN	Mon, Jun 21, 2010	35.19	36.58	34.23	34.49
1281	NASDAQ	CTRN	Fri, Jun 18, 2010	34.05	35.30	33.52	34.75
1280	NASDAQ	CTRN	Thu, Jun 17, 2010	34.50	34.60	33.87	34.04
1279	NASDAQ	CTRN	Wed, Jun 16, 2010	34.55	35.15	33.55	34.48
1278	NASDAQ	CTRN	Tue, Jun 15, 2010	34.97	35.19	34.18	34.84
1277	NASDAQ	CTRN	Mon, Jun 14, 2010	35.05	35.52	34.83	34.91
1276	NASDAQ	CTRN	Fri, Jun 11, 2010	33.47	34.80	32.91	34.69
1275	NASDAQ	CTRN	Thu, Jun 10, 2010	33.31	33.96	32.19	33.80
1274	NASDAQ	CTRN	Wed, Jun 9, 2010	31.39	33.76	31.05	33.00
1273	NASDAQ	CTRN	Tue, Jun 8, 2010	32.18	32.43	30.70	31.13
1272	NASDAQ	CTRN	Mon, Jun 7, 2010	32.30	33.20	31.55	32.07
1271	NASDAQ	CTRN	Fri, Jun 4, 2010	34.00	34.00	32.19	32.31
1270	NASDAQ	CTRN	Thu, Jun 3, 2010	34.15	34.95	34.15	34.85
1269	NASDAQ	CTRN	Wed, Jun 2, 2010	34.00	34.33	33.54	34.33
1268	NASDAQ	CTRN	Tue, Jun 1, 2010	33.85	35.09	33.58	34.07
1267	NASDAQ	CTRN	Fri, May 28, 2010	34.41	34.85	33.91	34.08
1266	NASDAQ	CTRN	Thu, May 27, 2010	34.83	35.07	33.93	34.48
1265	NASDAQ	CTRN	Wed, May 26, 2010	33.97	35.17	33.71	34.31
1264	NASDAQ	CTRN	Tue, May 25, 2010	33.05	34.62	32.46	33.93
1263	NASDAQ	CTRN	Mon, May 24, 2010	31.71	34.05	31.71	33.66
1262	NASDAQ	CTRN	Fri, May 21, 2010	31.57	32.24	31.31	31.84
1261	NASDAQ	CTRN	Thu, May 20, 2010	30.05	33.10	30.05	31.92
1260	NASDAQ	CTRN	Wed, May 19, 2010	34.70	34.75	29.62	30.49
1259	NASDAQ	CTRN	Tue, May 18, 2010	34.90	35.72	33.33	33.38
1258	NASDAQ	CTRN	Mon, May 17, 2010	34.17	34.66	32.93	34.35
1257	NASDAQ	CTRN	Fri, May 14, 2010	34.20	34.33	33.12	33.90
1256	NASDAQ	CTRN	Thu, May 13, 2010	35.27	36.20	33.93	34.36
1255	NASDAQ	CTRN	Wed, May 12, 2010	34.19	35.30	34.01	35.14
1254	NASDAQ	CTRN	Tue, May 11, 2010	33.11	34.60	30.92	34.04
1253	NASDAQ	CTRN	Mon, May 10, 2010	32.68	33.40	31.81	33.40
1252	NASDAQ	CTRN	Fri, May 7, 2010	33.39	33.78	31.52	31.75
1251	NASDAQ	CTRN	Thu, May 6, 2010	33.90	35.61	32.31	33.65
1250	NASDAQ	CTRN	Wed, May 5, 2010	33.57	34.65	33.22	34.01
1249	NASDAQ	CTRN	Tue, May 4, 2010	34.08	34.32	32.94	33.87
1248	NASDAQ	CTRN	Mon, May 3, 2010	33.66	34.52	32.57	34.25
1247	NASDAQ	CTRN	Fri, Apr 30, 2010	34.71	35.20	33.54	33.54
1246	NASDAQ	CTRN	Thu, Apr 29, 2010	33.93	34.84	33.46	34.64
1245	NASDAQ	CTRN	Wed, Apr 28, 2010	34.47	34.61	33.52	33.64
1244	NASDAQ	CTRN	Tue, Apr 27, 2010	35.41	35.49	33.94	34.38
1243	NASDAQ	CTRN	Mon, Apr 26, 2010	36.41	36.51	35.50	35.54
1242	NASDAQ	CTRN	Fri, Apr 23, 2010	36.59	37.51	36.02	36.48
1241	NASDAQ	CTRN	Thu, Apr 22, 2010	36.10	36.40	35.75	36.37
1240	NASDAQ	CTRN	Wed, Apr 21, 2010	34.88	36.51	34.88	36.38
1239	NASDAQ	CTRN	Tue, Apr 20, 2010	35.34	35.68	34.37	34.95
1238	NASDAQ	CTRN	Mon, Apr 19, 2010	36.44	36.45	34.98	35.27
1237	NASDAQ	CTRN	Fri, Apr 16, 2010	37.34	37.57	36.39	36.62
1236	NASDAQ	CTRN	Thu, Apr 15, 2010	37.13	37.51	37.07	37.35
1235	NASDAQ	CTRN	Wed, Apr 14, 2010	37.04	37.44	35.89	37.26
1234	NASDAQ	CTRN	Tue, Apr 13, 2010	35.05	37.24	35.05	36.84
1233	NASDAQ	CTRN	Mon, Apr 12, 2010	35.27	35.31	35.00	35.26
1232	NASDAQ	CTRN	Fri, Apr 9, 2010	34.70	35.31	34.70	35.23
1231	NASDAQ	CTRN	Thu, Apr 8, 2010	34.49	34.94	34.38	34.81
1230	NASDAQ	CTRN	Wed, Apr 7, 2010	34.28	34.66	34.01	34.65
1229	NASDAQ	CTRN	Tue, Apr 6, 2010	34.25	34.73	33.76	34.40
1228	NASDAQ	CTRN	Mon, Apr 5, 2010	33.00	34.51	33.00	34.50
1227	NASDAQ	CTRN	Thu, Apr 1, 2010	32.43	33.19	32.36	33.10
1226	NASDAQ	CTRN	Wed, Mar 31, 2010	32.71	33.22	32.39	32.44
1225	NASDAQ	CTRN	Tue, Mar 30, 2010	33.00	33.55	32.82	32.91
1224	NASDAQ	CTRN	Mon, Mar 29, 2010	33.74	33.78	32.80	33.05
1223	NASDAQ	CTRN	Fri, Mar 26, 2010	33.71	34.32	33.53	33.57
1222	NASDAQ	CTRN	Thu, Mar 25, 2010	34.44	34.72	33.71	33.71
1221	NASDAQ	CTRN	Wed, Mar 24, 2010	34.39	34.72	33.84	34.15
1220	NASDAQ	CTRN	Tue, Mar 23, 2010	34.72	35.07	33.99	34.63
1219	NASDAQ	CTRN	Mon, Mar 22, 2010	32.98	35.20	32.80	34.72
1218	NASDAQ	CTRN	Fri, Mar 19, 2010	34.23	34.25	32.89	33.17
1217	NASDAQ	CTRN	Thu, Mar 18, 2010	34.26	34.31	33.62	33.98
1216	NASDAQ	CTRN	Wed, Mar 17, 2010	33.52	34.23	33.09	34.09
1215	NASDAQ	CTRN	Tue, Mar 16, 2010	32.42	33.94	31.29	33.68
1214	NASDAQ	CTRN	Mon, Mar 15, 2010	30.61	32.29	30.23	32.28
1213	NASDAQ	CTRN	Fri, Mar 12, 2010	31.75	32.90	30.02	30.75
1212	NASDAQ	CTRN	Thu, Mar 11, 2010	29.28	30.09	29.05	29.94
1211	NASDAQ	CTRN	Wed, Mar 10, 2010	28.84	29.65	28.74	29.50
1210	NASDAQ	CTRN	Tue, Mar 9, 2010	29.35	29.51	28.81	28.92
1209	NASDAQ	CTRN	Mon, Mar 8, 2010	29.50	29.75	28.65	29.36
1208	NASDAQ	CTRN	Fri, Mar 5, 2010	29.59	30.04	29.38	29.50
1207	NASDAQ	CTRN	Thu, Mar 4, 2010	29.91	30.18	29.37	29.37
1206	NASDAQ	CTRN	Wed, Mar 3, 2010	30.33	30.38	29.70	29.76
1205	NASDAQ	CTRN	Tue, Mar 2, 2010	30.35	30.44	30.07	30.19
1204	NASDAQ	CTRN	Mon, Mar 1, 2010	29.95	30.75	29.80	30.22
1203	NASDAQ	CTRN	Fri, Feb 26, 2010	30.12	30.23	29.52	29.74
1202	NASDAQ	CTRN	Thu, Feb 25, 2010	29.51	30.05	29.50	30.03
1201	NASDAQ	CTRN	Wed, Feb 24, 2010	29.59	30.04	29.09	29.88
1200	NASDAQ	CTRN	Tue, Feb 23, 2010	29.42	29.66	28.97	29.48
1199	NASDAQ	CTRN	Mon, Feb 22, 2010	29.86	30.18	29.32	29.37
1198	NASDAQ	CTRN	Fri, Feb 19, 2010	28.41	29.77	27.84	29.72
1197	NASDAQ	CTRN	Thu, Feb 18, 2010	28.62	28.68	28.18	28.39
1196	NASDAQ	CTRN	Wed, Feb 17, 2010	28.42	28.74	28.17	28.62
1195	NASDAQ	CTRN	Tue, Feb 16, 2010	28.03	28.28	27.66	28.26
1194	NASDAQ	CTRN	Fri, Feb 12, 2010	27.82	28.10	27.65	27.92
1193	NASDAQ	CTRN	Thu, Feb 11, 2010	27.17	27.97	26.93	27.97
1192	NASDAQ	CTRN	Wed, Feb 10, 2010	26.55	27.45	26.18	27.31
1191	NASDAQ	CTRN	Tue, Feb 9, 2010	26.79	26.79	26.20	26.73
1190	NASDAQ	CTRN	Mon, Feb 8, 2010	26.93	27.29	26.58	26.60
1189	NASDAQ	CTRN	Fri, Feb 5, 2010	27.54	27.67	26.73	27.03
1188	NASDAQ	CTRN	Thu, Feb 4, 2010	27.97	27.97	26.44	27.41
1187	NASDAQ	CTRN	Wed, Feb 3, 2010	30.31	30.34	29.08	29.42
1186	NASDAQ	CTRN	Tue, Feb 2, 2010	30.40	31.03	29.62	30.43
1185	NASDAQ	CTRN	Mon, Feb 1, 2010	31.13	31.13	30.19	30.30
1184	NASDAQ	CTRN	Fri, Jan 29, 2010	31.36	31.44	30.92	31.13
1183	NASDAQ	CTRN	Thu, Jan 28, 2010	30.97	31.43	30.77	31.30
1182	NASDAQ	CTRN	Wed, Jan 27, 2010	30.94	31.14	30.63	30.84
1181	NASDAQ	CTRN	Tue, Jan 26, 2010	31.34	31.35	30.70	31.16
1180	NASDAQ	CTRN	Mon, Jan 25, 2010	31.14	31.77	31.14	31.52
1179	NASDAQ	CTRN	Fri, Jan 22, 2010	29.95	31.25	29.83	31.01
1178	NASDAQ	CTRN	Thu, Jan 21, 2010	30.37	30.37	29.60	29.95
1177	NASDAQ	CTRN	Wed, Jan 20, 2010	30.30	30.45	29.99	30.42
1176	NASDAQ	CTRN	Tue, Jan 19, 2010	29.91	30.77	29.91	30.57
1175	NASDAQ	CTRN	Fri, Jan 15, 2010	31.21	31.21	29.68	29.84
1174	NASDAQ	CTRN	Thu, Jan 14, 2010	30.56	31.19	30.56	31.06
1173	NASDAQ	CTRN	Wed, Jan 13, 2010	30.48	30.99	30.18	30.72
1172	NASDAQ	CTRN	Tue, Jan 12, 2010	30.00	30.56	30.00	30.32
1171	NASDAQ	CTRN	Mon, Jan 11, 2010	30.76	30.80	29.81	30.12
1170	NASDAQ	CTRN	Fri, Jan 8, 2010	29.14	29.30	28.64	29.25
1169	NASDAQ	CTRN	Thu, Jan 7, 2010	28.87	29.17	28.20	29.16
1168	NASDAQ	CTRN	Wed, Jan 6, 2010	27.69	28.90	27.41	28.86
1167	NASDAQ	CTRN	Tue, Jan 5, 2010	26.91	27.90	26.37	27.73
1166	NASDAQ	CTRN	Mon, Jan 4, 2010	27.98	28.47	26.42	26.86
1165	NASDAQ	CTRN	Thu, Dec 31, 2009	27.73	28.28	27.48	27.62
1164	NASDAQ	CTRN	Wed, Dec 30, 2009	27.63	27.98	27.23	27.79
1163	NASDAQ	CTRN	Tue, Dec 29, 2009	27.34	27.69	26.93	27.68
1162	NASDAQ	CTRN	Mon, Dec 28, 2009	27.78	27.78	27.05	27.37
1161	NASDAQ	CTRN	Thu, Dec 24, 2009	27.67	27.80	27.08	27.78
1160	NASDAQ	CTRN	Wed, Dec 23, 2009	27.52	27.75	27.29	27.61
1159	NASDAQ	CTRN	Tue, Dec 22, 2009	27.29	27.73	26.98	27.33
1158	NASDAQ	CTRN	Mon, Dec 21, 2009	26.42	27.24	26.09	27.21
1157	NASDAQ	CTRN	Fri, Dec 18, 2009	27.78	27.78	26.14	26.30
1156	NASDAQ	CTRN	Thu, Dec 17, 2009	27.64	27.82	27.18	27.48
1155	NASDAQ	CTRN	Wed, Dec 16, 2009	27.53	27.74	27.19	27.72
1154	NASDAQ	CTRN	Tue, Dec 15, 2009	27.12	28.01	27.05	27.26
1153	NASDAQ	CTRN	Mon, Dec 14, 2009	27.14	28.08	27.11	27.90
1152	NASDAQ	CTRN	Fri, Dec 11, 2009	27.06	27.72	26.54	27.11
1151	NASDAQ	CTRN	Thu, Dec 10, 2009	27.02	27.27	26.48	27.01
1150	NASDAQ	CTRN	Wed, Dec 9, 2009	27.25	27.25	26.28	26.86
1149	NASDAQ	CTRN	Tue, Dec 8, 2009	26.86	27.49	26.57	27.15
1148	NASDAQ	CTRN	Mon, Dec 7, 2009	27.11	27.34	26.91	27.06
1147	NASDAQ	CTRN	Fri, Dec 4, 2009	26.99	27.29	26.49	27.06
1146	NASDAQ	CTRN	Thu, Dec 3, 2009	26.84	26.95	26.28	26.62
1145	NASDAQ	CTRN	Wed, Dec 2, 2009	26.65	27.44	26.13	26.67
1144	NASDAQ	CTRN	Tue, Dec 1, 2009	27.58	27.78	26.14	26.56
1143	NASDAQ	CTRN	Mon, Nov 30, 2009	26.98	27.39	26.56	27.28
1142	NASDAQ	CTRN	Fri, Nov 27, 2009	26.74	28.11	26.74	27.10
1141	NASDAQ	CTRN	Wed, Nov 25, 2009	27.75	28.21	27.53	27.62
1140	NASDAQ	CTRN	Tue, Nov 24, 2009	28.14	28.15	26.20	27.72
1139	NASDAQ	CTRN	Mon, Nov 23, 2009	27.73	28.15	27.34	27.99
1138	NASDAQ	CTRN	Fri, Nov 20, 2009	27.91	28.58	27.18	27.31
1137	NASDAQ	CTRN	Thu, Nov 19, 2009	27.88	28.17	27.40	28.00
1136	NASDAQ	CTRN	Wed, Nov 18, 2009	27.99	28.05	27.78	28.00
1135	NASDAQ	CTRN	Tue, Nov 17, 2009	29.38	29.38	27.88	27.90
1134	NASDAQ	CTRN	Mon, Nov 16, 2009	28.23	29.74	28.03	29.59
1133	NASDAQ	CTRN	Fri, Nov 13, 2009	28.01	28.74	27.08	27.89
1132	NASDAQ	CTRN	Thu, Nov 12, 2009	28.47	28.69	27.78	28.00
1131	NASDAQ	CTRN	Wed, Nov 11, 2009	28.49	28.75	28.14	28.61
1130	NASDAQ	CTRN	Tue, Nov 10, 2009	28.15	28.52	27.24	28.15
1129	NASDAQ	CTRN	Mon, Nov 9, 2009	27.36	28.37	27.04	28.21
1128	NASDAQ	CTRN	Fri, Nov 6, 2009	26.23	27.68	25.89	27.02
1127	NASDAQ	CTRN	Thu, Nov 5, 2009	27.18	27.18	25.81	26.51
1126	NASDAQ	CTRN	Wed, Nov 4, 2009	27.27	28.28	26.74	27.04
1125	NASDAQ	CTRN	Tue, Nov 3, 2009	27.23	27.83	26.59	27.22
1124	NASDAQ	CTRN	Mon, Nov 2, 2009	26.56	27.43	25.49	27.36
1123	NASDAQ	CTRN	Fri, Oct 30, 2009	26.78	27.10	25.89	26.33
1122	NASDAQ	CTRN	Thu, Oct 29, 2009	27.07	27.42	26.69	27.02
1121	NASDAQ	CTRN	Wed, Oct 28, 2009	27.48	27.48	26.63	26.71
1120	NASDAQ	CTRN	Tue, Oct 27, 2009	29.23	29.24	27.43	27.44
1119	NASDAQ	CTRN	Mon, Oct 26, 2009	29.95	30.25	28.93	29.07
1118	NASDAQ	CTRN	Fri, Oct 23, 2009	30.26	30.50	29.79	29.96
1117	NASDAQ	CTRN	Thu, Oct 22, 2009	29.81	30.45	29.43	30.40
1116	NASDAQ	CTRN	Wed, Oct 21, 2009	29.88	30.28	29.88	30.02
1115	NASDAQ	CTRN	Tue, Oct 20, 2009	30.12	30.21	29.50	30.05
1114	NASDAQ	CTRN	Mon, Oct 19, 2009	30.20	30.23	29.71	29.93
1113	NASDAQ	CTRN	Fri, Oct 16, 2009	30.13	30.36	29.24	29.97
1112	NASDAQ	CTRN	Thu, Oct 15, 2009	28.20	30.36	28.05	30.26
1111	NASDAQ	CTRN	Wed, Oct 14, 2009	27.94	28.45	27.70	28.32
1110	NASDAQ	CTRN	Tue, Oct 13, 2009	27.99	28.12	27.52	27.69
1109	NASDAQ	CTRN	Mon, Oct 12, 2009	27.73	28.09	27.55	27.94
1108	NASDAQ	CTRN	Fri, Oct 9, 2009	27.67	27.78	27.21	27.45
1107	NASDAQ	CTRN	Thu, Oct 8, 2009	28.00	28.77	27.54	27.79
1106	NASDAQ	CTRN	Wed, Oct 7, 2009	27.92	28.19	27.35	27.94
1105	NASDAQ	CTRN	Tue, Oct 6, 2009	28.30	28.30	27.77	27.95
1104	NASDAQ	CTRN	Mon, Oct 5, 2009	28.29	28.54	27.62	28.27
1103	NASDAQ	CTRN	Fri, Oct 2, 2009	28.63	28.88	27.85	28.43
1102	NASDAQ	CTRN	Thu, Oct 1, 2009	28.59	29.45	28.59	28.75
1101	NASDAQ	CTRN	Wed, Sep 30, 2009	28.18	28.87	27.68	28.47
1100	NASDAQ	CTRN	Tue, Sep 29, 2009	25.67	28.26	25.38	28.25
1099	NASDAQ	CTRN	Mon, Sep 28, 2009	24.88	25.87	24.79	25.57
1098	NASDAQ	CTRN	Fri, Sep 25, 2009	24.55	25.10	24.46	24.81
1097	NASDAQ	CTRN	Thu, Sep 24, 2009	25.57	25.58	24.29	24.70
1096	NASDAQ	CTRN	Wed, Sep 23, 2009	25.15	26.01	25.15	25.59
1095	NASDAQ	CTRN	Tue, Sep 22, 2009	25.42	25.53	24.88	25.10
1094	NASDAQ	CTRN	Mon, Sep 21, 2009	25.09	25.76	24.67	25.31
1093	NASDAQ	CTRN	Fri, Sep 18, 2009	24.77	25.38	24.71	25.27
1092	NASDAQ	CTRN	Thu, Sep 17, 2009	25.14	25.46	24.62	24.68
1091	NASDAQ	CTRN	Wed, Sep 16, 2009	25.52	25.76	24.90	25.14
1090	NASDAQ	CTRN	Tue, Sep 15, 2009	25.02	26.02	24.84	25.46
1089	NASDAQ	CTRN	Mon, Sep 14, 2009	24.79	25.14	24.43	25.14
1088	NASDAQ	CTRN	Fri, Sep 11, 2009	24.86	25.22	24.55	25.04
1087	NASDAQ	CTRN	Thu, Sep 10, 2009	24.86	25.23	24.47	24.90
1086	NASDAQ	CTRN	Wed, Sep 9, 2009	24.96	25.70	24.01	25.02
1085	NASDAQ	CTRN	Tue, Sep 8, 2009	24.00	24.65	23.55	24.27
1084	NASDAQ	CTRN	Fri, Sep 4, 2009	23.34	24.16	23.05	23.75
1083	NASDAQ	CTRN	Thu, Sep 3, 2009	22.54	23.70	22.43	23.33
1082	NASDAQ	CTRN	Wed, Sep 2, 2009	21.55	22.59	21.32	22.42
1081	NASDAQ	CTRN	Tue, Sep 1, 2009	22.15	22.26	21.30	21.55
1080	NASDAQ	CTRN	Mon, Aug 31, 2009	23.05	23.61	22.06	22.29
1079	NASDAQ	CTRN	Fri, Aug 28, 2009	23.46	23.61	23.08	23.18
1078	NASDAQ	CTRN	Thu, Aug 27, 2009	23.90	23.92	23.07	23.32
1077	NASDAQ	CTRN	Wed, Aug 26, 2009	23.84	23.91	23.26	23.78
1076	NASDAQ	CTRN	Tue, Aug 25, 2009	23.28	24.30	23.24	23.84
1075	NASDAQ	CTRN	Mon, Aug 24, 2009	23.47	23.66	22.97	23.22
1074	NASDAQ	CTRN	Fri, Aug 21, 2009	23.25	23.79	22.87	23.46
1073	NASDAQ	CTRN	Thu, Aug 20, 2009	24.50	25.30	22.50	22.92
1072	NASDAQ	CTRN	Wed, Aug 19, 2009	27.74	28.29	26.09	28.23
1071	NASDAQ	CTRN	Tue, Aug 18, 2009	27.82	28.28	27.58	27.99
1070	NASDAQ	CTRN	Mon, Aug 17, 2009	29.21	29.21	27.99	27.99
1069	NASDAQ	CTRN	Fri, Aug 14, 2009	30.28	30.36	29.28	29.73
1068	NASDAQ	CTRN	Thu, Aug 13, 2009	30.77	30.88	29.38	30.30
1067	NASDAQ	CTRN	Wed, Aug 12, 2009	30.14	31.38	29.52	30.68
1066	NASDAQ	CTRN	Tue, Aug 11, 2009	30.72	31.18	29.90	30.20
1065	NASDAQ	CTRN	Mon, Aug 10, 2009	30.74	31.09	29.84	30.98
1064	NASDAQ	CTRN	Fri, Aug 7, 2009	30.17	31.47	29.67	30.74
1063	NASDAQ	CTRN	Thu, Aug 6, 2009	29.56	30.18	29.00	29.71
1062	NASDAQ	CTRN	Wed, Aug 5, 2009	29.57	29.73	28.76	29.46
1061	NASDAQ	CTRN	Tue, Aug 4, 2009	30.19	30.41	29.26	29.56
1060	NASDAQ	CTRN	Mon, Aug 3, 2009	29.31	30.78	29.31	30.55
1059	NASDAQ	CTRN	Fri, Jul 31, 2009	27.10	29.39	26.55	29.20
1058	NASDAQ	CTRN	Thu, Jul 30, 2009	27.18	28.00	26.60	27.30
1057	NASDAQ	CTRN	Wed, Jul 29, 2009	27.48	28.02	26.88	27.25
1056	NASDAQ	CTRN	Tue, Jul 28, 2009	27.14	27.72	26.50	27.38
1055	NASDAQ	CTRN	Mon, Jul 27, 2009	27.99	28.73	27.29	27.47
1054	NASDAQ	CTRN	Fri, Jul 24, 2009	27.71	28.02	27.13	27.89
1053	NASDAQ	CTRN	Thu, Jul 23, 2009	27.45	29.69	26.75	28.03
1052	NASDAQ	CTRN	Wed, Jul 22, 2009	27.04	27.83	26.94	27.45
1051	NASDAQ	CTRN	Tue, Jul 21, 2009	27.74	27.88	26.98	27.22
1050	NASDAQ	CTRN	Mon, Jul 20, 2009	27.29	28.00	26.70	27.50
1049	NASDAQ	CTRN	Fri, Jul 17, 2009	29.04	29.72	28.74	28.88
1048	NASDAQ	CTRN	Thu, Jul 16, 2009	25.94	29.15	25.87	28.96
1047	NASDAQ	CTRN	Wed, Jul 15, 2009	26.08	26.78	25.73	26.01
1046	NASDAQ	CTRN	Tue, Jul 14, 2009	25.85	25.90	24.85	25.78
1045	NASDAQ	CTRN	Mon, Jul 13, 2009	24.68	25.71	24.31	25.68
1044	NASDAQ	CTRN	Fri, Jul 10, 2009	23.65	25.00	23.65	24.50
1043	NASDAQ	CTRN	Thu, Jul 9, 2009	23.77	24.43	23.06	23.87
1042	NASDAQ	CTRN	Wed, Jul 8, 2009	23.41	23.92	22.69	23.68
1041	NASDAQ	CTRN	Tue, Jul 7, 2009	24.42	24.42	23.34	23.37
1040	NASDAQ	CTRN	Mon, Jul 6, 2009	24.51	25.02	24.04	24.48
1039	NASDAQ	CTRN	Thu, Jul 2, 2009	25.14	25.14	24.17	24.69
1038	NASDAQ	CTRN	Wed, Jul 1, 2009	25.73	26.09	24.51	25.59
1037	NASDAQ	CTRN	Tue, Jun 30, 2009	25.68	26.26	25.42	25.88
1036	NASDAQ	CTRN	Mon, Jun 29, 2009	24.65	25.87	23.72	25.74
1035	NASDAQ	CTRN	Fri, Jun 26, 2009	23.89	24.77	23.41	24.62
1034	NASDAQ	CTRN	Thu, Jun 25, 2009	23.19	24.00	22.39	23.97
1033	NASDAQ	CTRN	Wed, Jun 24, 2009	23.28	24.21	23.17	23.45
1032	NASDAQ	CTRN	Tue, Jun 23, 2009	23.74	23.75	22.84	22.97
1031	NASDAQ	CTRN	Mon, Jun 22, 2009	23.23	24.05	22.02	23.62
1030	NASDAQ	CTRN	Fri, Jun 19, 2009	25.66	25.95	22.90	23.23
1029	NASDAQ	CTRN	Thu, Jun 18, 2009	24.95	25.60	23.95	25.12
1028	NASDAQ	CTRN	Wed, Jun 17, 2009	24.35	25.55	23.36	25.00
1027	NASDAQ	CTRN	Tue, Jun 16, 2009	23.85	24.71	23.72	24.50
1026	NASDAQ	CTRN	Mon, Jun 15, 2009	23.55	24.19	23.40	23.91
1025	NASDAQ	CTRN	Fri, Jun 12, 2009	22.28	23.87	21.90	23.63
1024	NASDAQ	CTRN	Thu, Jun 11, 2009	23.00	24.27	22.27	22.41
1023	NASDAQ	CTRN	Wed, Jun 10, 2009	24.55	24.97	20.92	21.78
1022	NASDAQ	CTRN	Tue, Jun 9, 2009	24.65	25.49	24.59	24.62
1021	NASDAQ	CTRN	Mon, Jun 8, 2009	23.70	24.71	22.80	24.25
1020	NASDAQ	CTRN	Fri, Jun 5, 2009	25.81	26.56	23.35	23.66
1019	NASDAQ	CTRN	Thu, Jun 4, 2009	27.20	27.30	25.03	25.44
1018	NASDAQ	CTRN	Wed, Jun 3, 2009	27.32	27.42	26.29	27.01
1017	NASDAQ	CTRN	Tue, Jun 2, 2009	27.02	27.62	26.52	27.49
1016	NASDAQ	CTRN	Mon, Jun 1, 2009	26.42	27.64	26.42	27.04
1015	NASDAQ	CTRN	Fri, May 29, 2009	25.32	26.02	24.85	25.78
1014	NASDAQ	CTRN	Thu, May 28, 2009	26.53	26.53	24.54	25.11
1013	NASDAQ	CTRN	Wed, May 27, 2009	26.26	26.98	25.54	26.58
1012	NASDAQ	CTRN	Tue, May 26, 2009	23.61	26.86	23.40	26.37
1011	NASDAQ	CTRN	Fri, May 22, 2009	23.41	24.23	22.99	23.88
1010	NASDAQ	CTRN	Thu, May 21, 2009	23.38	23.53	21.56	23.25
1009	NASDAQ	CTRN	Wed, May 20, 2009	24.09	24.62	22.57	22.72
1008	NASDAQ	CTRN	Tue, May 19, 2009	23.66	24.15	23.53	23.77
1007	NASDAQ	CTRN	Mon, May 18, 2009	22.75	23.65	22.75	23.52
1006	NASDAQ	CTRN	Fri, May 15, 2009	22.49	22.80	22.09	22.68
1005	NASDAQ	CTRN	Thu, May 14, 2009	22.62	23.00	21.63	22.33
1004	NASDAQ	CTRN	Wed, May 13, 2009	23.32	23.87	22.28	22.44
1003	NASDAQ	CTRN	Tue, May 12, 2009	25.90	26.14	23.06	23.67
1002	NASDAQ	CTRN	Mon, May 11, 2009	24.50	26.02	24.26	25.83
1001	NASDAQ	CTRN	Fri, May 8, 2009	25.51	25.51	24.01	25.07
1000	NASDAQ	CTRN	Thu, May 7, 2009	25.33	26.12	25.11	25.33
999	NASDAQ	CTRN	Wed, May 6, 2009	25.41	26.18	25.00	25.35
998	NASDAQ	CTRN	Tue, May 5, 2009	24.06	25.34	23.06	25.14
997	NASDAQ	CTRN	Mon, May 4, 2009	24.44	25.10	23.13	24.06
996	NASDAQ	CTRN	Fri, May 1, 2009	24.44	25.03	24.05	24.27
995	NASDAQ	CTRN	Thu, Apr 30, 2009	24.76	25.04	24.00	24.56
994	NASDAQ	CTRN	Wed, Apr 29, 2009	23.88	25.13	23.67	24.57
993	NASDAQ	CTRN	Tue, Apr 28, 2009	22.70	24.74	22.30	23.70
992	NASDAQ	CTRN	Mon, Apr 27, 2009	23.17	23.49	22.38	23.00
991	NASDAQ	CTRN	Fri, Apr 24, 2009	24.83	25.40	23.63	23.77
990	NASDAQ	CTRN	Thu, Apr 23, 2009	24.33	24.87	23.99	24.65
989	NASDAQ	CTRN	Wed, Apr 22, 2009	22.63	25.40	22.54	24.18
988	NASDAQ	CTRN	Tue, Apr 21, 2009	22.18	23.57	21.93	23.30
987	NASDAQ	CTRN	Mon, Apr 20, 2009	22.18	22.86	21.21	22.55
986	NASDAQ	CTRN	Fri, Apr 17, 2009	22.81	23.48	22.15	22.27
985	NASDAQ	CTRN	Thu, Apr 16, 2009	23.82	24.15	22.52	22.73
984	NASDAQ	CTRN	Wed, Apr 15, 2009	23.50	24.13	22.49	23.54
983	NASDAQ	CTRN	Tue, Apr 14, 2009	23.46	23.75	22.49	23.48
982	NASDAQ	CTRN	Mon, Apr 13, 2009	23.77	24.43	22.89	23.93
981	NASDAQ	CTRN	Thu, Apr 9, 2009	23.88	24.65	23.81	24.26
980	NASDAQ	CTRN	Wed, Apr 8, 2009	23.20	23.74	22.40	23.49
979	NASDAQ	CTRN	Tue, Apr 7, 2009	22.58	23.63	22.08	22.87
978	NASDAQ	CTRN	Mon, Apr 6, 2009	23.04	23.83	22.60	22.89
977	NASDAQ	CTRN	Fri, Apr 3, 2009	23.04	23.88	22.98	23.50
976	NASDAQ	CTRN	Thu, Apr 2, 2009	23.52	23.75	22.21	23.19
975	NASDAQ	CTRN	Wed, Apr 1, 2009	22.43	23.30	22.43	22.96
974	NASDAQ	CTRN	Tue, Mar 31, 2009	22.09	23.31	21.41	22.89
973	NASDAQ	CTRN	Mon, Mar 30, 2009	20.10	22.47	20.10	22.03
972	NASDAQ	CTRN	Fri, Mar 27, 2009	21.58	21.60	20.13	20.47
971	NASDAQ	CTRN	Thu, Mar 26, 2009	18.82	22.85	18.82	21.81
970	NASDAQ	CTRN	Wed, Mar 25, 2009	15.50	16.16	14.65	15.88
969	NASDAQ	CTRN	Tue, Mar 24, 2009	15.24	16.00	15.03	15.20
968	NASDAQ	CTRN	Mon, Mar 23, 2009	13.82	16.80	13.82	15.20
967	NASDAQ	CTRN	Fri, Mar 20, 2009	14.66	14.66	13.31	13.40
966	NASDAQ	CTRN	Thu, Mar 19, 2009	14.75	15.15	14.05	14.48
965	NASDAQ	CTRN	Wed, Mar 18, 2009	13.79	14.64	13.79	14.48
964	NASDAQ	CTRN	Tue, Mar 17, 2009	14.42	14.75	13.58	14.49
963	NASDAQ	CTRN	Mon, Mar 16, 2009	14.54	14.68	13.60	13.81
962	NASDAQ	CTRN	Fri, Mar 13, 2009	14.35	14.72	13.46	14.26
961	NASDAQ	CTRN	Thu, Mar 12, 2009	13.84	14.47	13.67	14.25
960	NASDAQ	CTRN	Wed, Mar 11, 2009	12.38	14.16	12.12	13.95
959	NASDAQ	CTRN	Tue, Mar 10, 2009	11.95	12.64	11.49	12.32
958	NASDAQ	CTRN	Mon, Mar 9, 2009	11.42	12.07	11.41	11.61
957	NASDAQ	CTRN	Fri, Mar 6, 2009	11.90	12.13	11.31	11.61
956	NASDAQ	CTRN	Thu, Mar 5, 2009	12.45	12.73	11.70	11.76
955	NASDAQ	CTRN	Wed, Mar 4, 2009	11.23	13.30	11.23	12.82
954	NASDAQ	CTRN	Tue, Mar 3, 2009	12.24	12.44	11.01	11.06
953	NASDAQ	CTRN	Mon, Mar 2, 2009	12.02	12.49	11.76	11.97
952	NASDAQ	CTRN	Fri, Feb 27, 2009	11.86	12.74	11.86	12.20
951	NASDAQ	CTRN	Thu, Feb 26, 2009	11.99	12.37	11.99	12.03
950	NASDAQ	CTRN	Wed, Feb 25, 2009	12.58	12.71	11.86	11.92
949	NASDAQ	CTRN	Tue, Feb 24, 2009	12.47	12.78	12.11	12.64
948	NASDAQ	CTRN	Mon, Feb 23, 2009	12.26	12.51	11.98	12.29
947	NASDAQ	CTRN	Fri, Feb 20, 2009	11.13	12.15	11.13	12.05
946	NASDAQ	CTRN	Thu, Feb 19, 2009	11.88	12.23	11.22	11.33
945	NASDAQ	CTRN	Wed, Feb 18, 2009	10.85	11.06	10.70	11.00
944	NASDAQ	CTRN	Tue, Feb 17, 2009	10.54	11.01	10.49	10.75
943	NASDAQ	CTRN	Fri, Feb 13, 2009	10.70	11.26	10.44	10.85
942	NASDAQ	CTRN	Thu, Feb 12, 2009	10.56	10.85	10.24	10.69
941	NASDAQ	CTRN	Wed, Feb 11, 2009	11.11	11.11	10.51	10.75
940	NASDAQ	CTRN	Tue, Feb 10, 2009	11.59	11.75	10.69	10.82
939	NASDAQ	CTRN	Mon, Feb 9, 2009	11.66	11.75	11.44	11.75
938	NASDAQ	CTRN	Fri, Feb 6, 2009	11.45	12.00	11.25	11.75
937	NASDAQ	CTRN	Thu, Feb 5, 2009	11.13	12.08	11.00	11.43
936	NASDAQ	CTRN	Wed, Feb 4, 2009	10.58	10.67	9.86	9.90
935	NASDAQ	CTRN	Tue, Feb 3, 2009	9.58	11.09	9.54	10.58
934	NASDAQ	CTRN	Mon, Feb 2, 2009	9.40	10.00	9.40	9.51
933	NASDAQ	CTRN	Fri, Jan 30, 2009	10.40	10.52	9.44	9.53
932	NASDAQ	CTRN	Thu, Jan 29, 2009	11.44	11.59	10.19	10.29
931	NASDAQ	CTRN	Wed, Jan 28, 2009	11.38	11.82	11.38	11.80
930	NASDAQ	CTRN	Tue, Jan 27, 2009	10.90	11.69	10.76	11.19
929	NASDAQ	CTRN	Mon, Jan 26, 2009	10.79	11.56	10.47	10.89
928	NASDAQ	CTRN	Fri, Jan 23, 2009	10.89	11.33	10.47	10.80
927	NASDAQ	CTRN	Thu, Jan 22, 2009	11.03	11.50	10.59	11.23
926	NASDAQ	CTRN	Wed, Jan 21, 2009	10.41	11.34	10.34	11.33
925	NASDAQ	CTRN	Tue, Jan 20, 2009	10.96	10.96	10.05	10.20
924	NASDAQ	CTRN	Fri, Jan 16, 2009	11.21	11.39	10.60	11.17
923	NASDAQ	CTRN	Thu, Jan 15, 2009	10.95	11.16	10.37	11.11
922	NASDAQ	CTRN	Wed, Jan 14, 2009	11.34	11.52	10.80	10.93
921	NASDAQ	CTRN	Tue, Jan 13, 2009	11.31	11.63	11.30	11.58
920	NASDAQ	CTRN	Mon, Jan 12, 2009	11.28	11.66	11.16	11.32
919	NASDAQ	CTRN	Fri, Jan 9, 2009	11.81	12.09	11.18	11.27
918	NASDAQ	CTRN	Thu, Jan 8, 2009	12.04	12.29	11.60	11.86
917	NASDAQ	CTRN	Wed, Jan 7, 2009	12.77	12.99	11.81	11.92
916	NASDAQ	CTRN	Tue, Jan 6, 2009	13.47	13.49	12.62	13.03
915	NASDAQ	CTRN	Mon, Jan 5, 2009	14.01	14.12	12.70	13.29
914	NASDAQ	CTRN	Fri, Jan 2, 2009	14.76	15.00	13.93	13.95
913	NASDAQ	CTRN	Wed, Dec 31, 2008	13.96	14.90	13.58	14.72
912	NASDAQ	CTRN	Tue, Dec 30, 2008	14.08	14.08	12.73	13.98
911	NASDAQ	CTRN	Mon, Dec 29, 2008	13.65	14.08	13.27	13.85
910	NASDAQ	CTRN	Fri, Dec 26, 2008	13.23	14.40	13.23	13.67
909	NASDAQ	CTRN	Wed, Dec 24, 2008	12.63	13.19	12.42	12.97
908	NASDAQ	CTRN	Tue, Dec 23, 2008	12.20	12.71	11.88	12.62
907	NASDAQ	CTRN	Mon, Dec 22, 2008	12.63	13.09	11.64	12.08
906	NASDAQ	CTRN	Fri, Dec 19, 2008	14.91	15.70	12.29	12.63
905	NASDAQ	CTRN	Thu, Dec 18, 2008	14.67	15.08	14.22	14.55
904	NASDAQ	CTRN	Wed, Dec 17, 2008	13.61	14.70	13.59	14.63
903	NASDAQ	CTRN	Tue, Dec 16, 2008	13.67	13.96	13.03	13.79
902	NASDAQ	CTRN	Mon, Dec 15, 2008	13.41	13.79	12.88	13.35
901	NASDAQ	CTRN	Fri, Dec 12, 2008	12.86	13.86	12.83	13.31
900	NASDAQ	CTRN	Thu, Dec 11, 2008	13.53	13.94	12.89	13.30
899	NASDAQ	CTRN	Wed, Dec 10, 2008	13.33	14.00	13.21	13.80
898	NASDAQ	CTRN	Tue, Dec 9, 2008	13.45	14.49	13.45	14.03
897	NASDAQ	CTRN	Mon, Dec 8, 2008	13.91	14.43	13.33	14.15
896	NASDAQ	CTRN	Fri, Dec 5, 2008	12.30	13.65	12.13	13.48
895	NASDAQ	CTRN	Thu, Dec 4, 2008	12.44	13.47	12.10	12.62
894	NASDAQ	CTRN	Wed, Dec 3, 2008	11.85	13.05	11.85	12.66
893	NASDAQ	CTRN	Tue, Dec 2, 2008	12.22	12.50	11.80	12.34
892	NASDAQ	CTRN	Mon, Dec 1, 2008	11.84	12.79	11.77	11.88
891	NASDAQ	CTRN	Fri, Nov 28, 2008	12.26	12.44	11.95	12.30
890	NASDAQ	CTRN	Wed, Nov 26, 2008	11.34	13.03	11.06	12.53
889	NASDAQ	CTRN	Tue, Nov 25, 2008	9.36	11.75	9.36	11.59
888	NASDAQ	CTRN	Mon, Nov 24, 2008	7.68	9.23	7.68	8.63
887	NASDAQ	CTRN	Fri, Nov 21, 2008	8.25	8.25	7.01	7.49
886	NASDAQ	CTRN	Thu, Nov 20, 2008	7.93	8.53	7.69	8.04
885	NASDAQ	CTRN	Wed, Nov 19, 2008	8.89	9.28	7.86	7.91
884	NASDAQ	CTRN	Tue, Nov 18, 2008	9.32	9.38	8.36	8.89
883	NASDAQ	CTRN	Mon, Nov 17, 2008	9.22	9.92	9.13	9.15
882	NASDAQ	CTRN	Fri, Nov 14, 2008	11.29	11.44	9.19	9.22
881	NASDAQ	CTRN	Thu, Nov 13, 2008	10.43	11.89	9.48	11.61
880	NASDAQ	CTRN	Wed, Nov 12, 2008	10.75	10.79	10.13	10.35
879	NASDAQ	CTRN	Tue, Nov 11, 2008	10.66	11.53	10.19	10.99
878	NASDAQ	CTRN	Mon, Nov 10, 2008	11.72	11.72	10.07	10.78
877	NASDAQ	CTRN	Fri, Nov 7, 2008	12.19	12.58	11.27	11.49
876	NASDAQ	CTRN	Thu, Nov 6, 2008	12.82	13.71	12.19	12.21
875	NASDAQ	CTRN	Wed, Nov 5, 2008	15.42	15.73	13.60	13.69
874	NASDAQ	CTRN	Tue, Nov 4, 2008	16.95	16.95	15.64	15.73
873	NASDAQ	CTRN	Mon, Nov 3, 2008	16.69	17.46	16.17	16.42
872	NASDAQ	CTRN	Fri, Oct 31, 2008	16.17	17.51	15.87	16.73
871	NASDAQ	CTRN	Thu, Oct 30, 2008	15.54	16.28	14.35	16.20
870	NASDAQ	CTRN	Wed, Oct 29, 2008	14.66	15.47	14.36	14.94
869	NASDAQ	CTRN	Tue, Oct 28, 2008	12.56	14.60	12.05	14.54
868	NASDAQ	CTRN	Mon, Oct 27, 2008	12.02	12.88	12.02	12.23
867	NASDAQ	CTRN	Fri, Oct 24, 2008	12.74	12.85	11.88	12.24
866	NASDAQ	CTRN	Thu, Oct 23, 2008	14.36	14.50	12.83	13.60
865	NASDAQ	CTRN	Wed, Oct 22, 2008	13.85	14.93	13.67	14.18
864	NASDAQ	CTRN	Tue, Oct 21, 2008	14.09	15.00	14.09	14.38
863	NASDAQ	CTRN	Mon, Oct 20, 2008	14.34	14.69	13.50	14.42
862	NASDAQ	CTRN	Fri, Oct 17, 2008	13.53	14.40	11.94	13.73
861	NASDAQ	CTRN	Thu, Oct 16, 2008	13.36	14.29	12.60	14.28
860	NASDAQ	CTRN	Wed, Oct 15, 2008	13.34	14.75	12.45	13.14
859	NASDAQ	CTRN	Tue, Oct 14, 2008	15.14	15.14	13.59	13.74
858	NASDAQ	CTRN	Mon, Oct 13, 2008	12.99	15.00	12.99	14.61
857	NASDAQ	CTRN	Fri, Oct 10, 2008	11.53	13.58	11.33	12.35
856	NASDAQ	CTRN	Thu, Oct 9, 2008	12.87	13.35	11.62	11.99
855	NASDAQ	CTRN	Wed, Oct 8, 2008	12.60	13.54	12.56	12.73
854	NASDAQ	CTRN	Tue, Oct 7, 2008	14.25	14.25	12.70	12.90
853	NASDAQ	CTRN	Mon, Oct 6, 2008	13.77	14.00	12.99	14.00
852	NASDAQ	CTRN	Fri, Oct 3, 2008	15.31	15.55	13.94	13.99
851	NASDAQ	CTRN	Thu, Oct 2, 2008	15.76	16.94	14.83	15.01
850	NASDAQ	CTRN	Wed, Oct 1, 2008	16.09	16.60	15.66	15.90
849	NASDAQ	CTRN	Tue, Sep 30, 2008	15.83	17.20	15.53	16.29
848	NASDAQ	CTRN	Mon, Sep 29, 2008	16.75	21.50	15.15	15.58
847	NASDAQ	CTRN	Fri, Sep 26, 2008	16.84	17.60	16.84	17.18
846	NASDAQ	CTRN	Thu, Sep 25, 2008	17.16	17.86	16.28	17.16
845	NASDAQ	CTRN	Wed, Sep 24, 2008	21.19	21.97	16.91	17.03
844	NASDAQ	CTRN	Tue, Sep 23, 2008	22.19	23.00	21.14	21.16
843	NASDAQ	CTRN	Mon, Sep 22, 2008	22.26	23.56	22.00	22.21
842	NASDAQ	CTRN	Fri, Sep 19, 2008	23.72	25.88	21.67	22.50
841	NASDAQ	CTRN	Thu, Sep 18, 2008	21.01	22.09	20.22	21.94
840	NASDAQ	CTRN	Wed, Sep 17, 2008	20.67	21.95	19.88	20.57
839	NASDAQ	CTRN	Tue, Sep 16, 2008	20.33	22.02	19.82	21.16
838	NASDAQ	CTRN	Mon, Sep 15, 2008	21.35	22.20	20.49	20.89
837	NASDAQ	CTRN	Fri, Sep 12, 2008	23.40	23.50	21.37	21.96
836	NASDAQ	CTRN	Thu, Sep 11, 2008	23.16	23.80	22.75	23.71
835	NASDAQ	CTRN	Wed, Sep 10, 2008	22.91	24.02	22.06	23.72
834	NASDAQ	CTRN	Tue, Sep 9, 2008	22.30	23.69	22.30	22.65
833	NASDAQ	CTRN	Mon, Sep 8, 2008	22.39	22.57	21.45	22.24
832	NASDAQ	CTRN	Fri, Sep 5, 2008	21.66	22.07	20.57	21.78
831	NASDAQ	CTRN	Thu, Sep 4, 2008	21.72	22.37	21.72	21.83
830	NASDAQ	CTRN	Wed, Sep 3, 2008	21.24	22.41	20.76	21.95
829	NASDAQ	CTRN	Tue, Sep 2, 2008	21.15	21.56	20.80	21.24
828	NASDAQ	CTRN	Fri, Aug 29, 2008	20.73	20.80	19.60	20.62
827	NASDAQ	CTRN	Thu, Aug 28, 2008	22.03	22.03	20.53	20.90
826	NASDAQ	CTRN	Wed, Aug 27, 2008	19.44	21.04	19.44	20.75
825	NASDAQ	CTRN	Tue, Aug 26, 2008	19.52	19.64	18.35	19.53
824	NASDAQ	CTRN	Mon, Aug 25, 2008	19.88	20.28	19.33	19.47
823	NASDAQ	CTRN	Fri, Aug 22, 2008	19.91	20.25	19.43	19.91
822	NASDAQ	CTRN	Thu, Aug 21, 2008	19.45	20.67	19.03	20.26
821	NASDAQ	CTRN	Wed, Aug 20, 2008	20.47	20.92	17.63	18.45
820	NASDAQ	CTRN	Tue, Aug 19, 2008	20.34	20.78	20.01	20.67
819	NASDAQ	CTRN	Mon, Aug 18, 2008	20.53	20.96	19.94	20.21
818	NASDAQ	CTRN	Fri, Aug 15, 2008	20.06	20.93	19.27	20.43
817	NASDAQ	CTRN	Thu, Aug 14, 2008	19.49	20.73	19.48	19.83
816	NASDAQ	CTRN	Wed, Aug 13, 2008	19.98	20.27	19.34	19.71
815	NASDAQ	CTRN	Tue, Aug 12, 2008	20.81	21.08	19.91	20.00
814	NASDAQ	CTRN	Mon, Aug 11, 2008	20.31	21.84	20.27	20.97
813	NASDAQ	CTRN	Fri, Aug 8, 2008	20.56	20.76	19.76	20.24
812	NASDAQ	CTRN	Thu, Aug 7, 2008	19.38	20.75	18.26	20.45
811	NASDAQ	CTRN	Wed, Aug 6, 2008	24.92	25.05	24.15	24.86
810	NASDAQ	CTRN	Tue, Aug 5, 2008	22.98	25.25	22.98	24.90
809	NASDAQ	CTRN	Mon, Aug 4, 2008	23.32	23.32	22.20	22.57
808	NASDAQ	CTRN	Fri, Aug 1, 2008	23.12	23.26	22.11	23.10
807	NASDAQ	CTRN	Thu, Jul 31, 2008	23.75	23.75	22.86	23.13
806	NASDAQ	CTRN	Wed, Jul 30, 2008	23.99	24.15	22.61	23.75
805	NASDAQ	CTRN	Tue, Jul 29, 2008	21.80	23.95	21.75	23.54
804	NASDAQ	CTRN	Mon, Jul 28, 2008	22.92	23.04	21.61	21.79
803	NASDAQ	CTRN	Fri, Jul 25, 2008	23.19	23.89	22.90	23.08
802	NASDAQ	CTRN	Thu, Jul 24, 2008	23.57	23.67	22.63	22.78
801	NASDAQ	CTRN	Wed, Jul 23, 2008	22.33	24.05	21.88	23.17
800	NASDAQ	CTRN	Tue, Jul 22, 2008	20.90	22.40	20.43	22.23
799	NASDAQ	CTRN	Mon, Jul 21, 2008	21.04	21.52	20.35	21.22
798	NASDAQ	CTRN	Fri, Jul 18, 2008	21.36	22.06	20.83	21.15
797	NASDAQ	CTRN	Thu, Jul 17, 2008	20.38	22.02	20.00	21.37
796	NASDAQ	CTRN	Wed, Jul 16, 2008	19.19	20.86	19.10	20.51
795	NASDAQ	CTRN	Tue, Jul 15, 2008	19.02	19.71	18.10	19.35
794	NASDAQ	CTRN	Mon, Jul 14, 2008	20.50	22.00	19.33	19.34
793	NASDAQ	CTRN	Fri, Jul 11, 2008	21.19	22.43	19.70	19.88
792	NASDAQ	CTRN	Thu, Jul 10, 2008	23.07	23.98	21.25	21.42
791	NASDAQ	CTRN	Wed, Jul 9, 2008	24.02	24.82	23.12	23.14
790	NASDAQ	CTRN	Tue, Jul 8, 2008	21.96	24.14	21.59	23.92
789	NASDAQ	CTRN	Mon, Jul 7, 2008	21.94	22.46	21.24	22.00
788	NASDAQ	CTRN	Thu, Jul 3, 2008	22.58	22.58	21.62	21.89
787	NASDAQ	CTRN	Wed, Jul 2, 2008	23.00	23.45	22.25	22.47
786	NASDAQ	CTRN	Tue, Jul 1, 2008	22.32	23.17	21.32	23.08
785	NASDAQ	CTRN	Mon, Jun 30, 2008	23.34	24.60	22.58	22.66
784	NASDAQ	CTRN	Fri, Jun 27, 2008	23.66	23.66	22.96	23.42
783	NASDAQ	CTRN	Thu, Jun 26, 2008	24.18	24.65	22.98	23.51
782	NASDAQ	CTRN	Wed, Jun 25, 2008	23.21	24.89	23.21	24.54
781	NASDAQ	CTRN	Tue, Jun 24, 2008	23.72	24.04	23.02	23.15
780	NASDAQ	CTRN	Mon, Jun 23, 2008	24.11	24.15	23.36	23.81
779	NASDAQ	CTRN	Fri, Jun 20, 2008	25.52	25.52	23.74	24.00
778	NASDAQ	CTRN	Thu, Jun 19, 2008	24.85	25.93	24.71	25.73
777	NASDAQ	CTRN	Wed, Jun 18, 2008	25.64	25.80	24.00	24.76
776	NASDAQ	CTRN	Tue, Jun 17, 2008	26.60	28.12	25.41	25.72
775	NASDAQ	CTRN	Mon, Jun 16, 2008	24.44	26.98	24.44	26.37
774	NASDAQ	CTRN	Fri, Jun 13, 2008	23.32	24.54	23.27	24.44
773	NASDAQ	CTRN	Thu, Jun 12, 2008	23.04	23.80	22.83	23.03
772	NASDAQ	CTRN	Wed, Jun 11, 2008	23.07	23.44	22.12	22.87
771	NASDAQ	CTRN	Tue, Jun 10, 2008	22.25	23.40	22.12	23.08
770	NASDAQ	CTRN	Mon, Jun 9, 2008	23.54	24.26	21.84	22.26
769	NASDAQ	CTRN	Fri, Jun 6, 2008	24.61	24.80	23.44	23.54
768	NASDAQ	CTRN	Thu, Jun 5, 2008	23.50	25.05	23.36	24.80
767	NASDAQ	CTRN	Wed, Jun 4, 2008	21.81	23.72	21.68	23.43
766	NASDAQ	CTRN	Tue, Jun 3, 2008	21.84	22.50	21.58	21.90
765	NASDAQ	CTRN	Mon, Jun 2, 2008	22.04	22.50	21.09	21.77
764	NASDAQ	CTRN	Fri, May 30, 2008	20.99	22.33	20.79	22.20
763	NASDAQ	CTRN	Thu, May 29, 2008	18.26	19.67	17.99	19.25
762	NASDAQ	CTRN	Wed, May 28, 2008	18.99	19.29	18.17	18.27
761	NASDAQ	CTRN	Tue, May 27, 2008	19.00	19.49	18.51	18.84
760	NASDAQ	CTRN	Fri, May 23, 2008	18.98	19.20	18.38	18.93
759	NASDAQ	CTRN	Thu, May 22, 2008	17.86	20.50	17.72	19.15
758	NASDAQ	CTRN	Wed, May 21, 2008	19.12	19.29	17.83	17.87
757	NASDAQ	CTRN	Tue, May 20, 2008	19.39	19.85	18.84	18.97
756	NASDAQ	CTRN	Mon, May 19, 2008	20.44	20.44	19.47	19.60
755	NASDAQ	CTRN	Fri, May 16, 2008	20.97	21.08	19.88	20.51
754	NASDAQ	CTRN	Thu, May 15, 2008	21.27	21.44	19.75	20.85
753	NASDAQ	CTRN	Wed, May 14, 2008	22.04	22.04	21.16	21.24
752	NASDAQ	CTRN	Tue, May 13, 2008	20.09	22.10	20.09	21.96
751	NASDAQ	CTRN	Mon, May 12, 2008	20.40	20.80	19.96	20.02
750	NASDAQ	CTRN	Fri, May 9, 2008	19.78	20.42	19.33	20.27
749	NASDAQ	CTRN	Thu, May 8, 2008	20.48	20.68	19.56	20.06
748	NASDAQ	CTRN	Wed, May 7, 2008	20.97	21.00	20.16	20.36
747	NASDAQ	CTRN	Tue, May 6, 2008	20.85	21.01	20.54	20.96
746	NASDAQ	CTRN	Mon, May 5, 2008	21.77	21.85	20.62	20.77
745	NASDAQ	CTRN	Fri, May 2, 2008	22.67	22.73	21.61	21.80
744	NASDAQ	CTRN	Thu, May 1, 2008	21.22	22.61	20.80	22.23
743	NASDAQ	CTRN	Wed, Apr 30, 2008	22.17	22.26	21.14	21.14
742	NASDAQ	CTRN	Tue, Apr 29, 2008	21.12	22.10	20.97	22.05
741	NASDAQ	CTRN	Mon, Apr 28, 2008	20.83	21.74	20.28	21.19
740	NASDAQ	CTRN	Fri, Apr 25, 2008	20.22	21.15	19.94	20.94
739	NASDAQ	CTRN	Thu, Apr 24, 2008	19.17	20.59	18.91	20.14
738	NASDAQ	CTRN	Wed, Apr 23, 2008	18.78	19.62	18.50	19.16
737	NASDAQ	CTRN	Tue, Apr 22, 2008	18.86	18.97	18.57	18.77
736	NASDAQ	CTRN	Mon, Apr 21, 2008	18.80	19.27	18.50	18.99
735	NASDAQ	CTRN	Fri, Apr 18, 2008	18.68	19.23	18.50	18.99
734	NASDAQ	CTRN	Thu, Apr 17, 2008	17.91	18.59	17.85	18.50
733	NASDAQ	CTRN	Wed, Apr 16, 2008	17.71	18.27	17.39	17.95
732	NASDAQ	CTRN	Tue, Apr 15, 2008	17.44	17.78	17.22	17.50
731	NASDAQ	CTRN	Mon, Apr 14, 2008	17.03	17.74	16.61	17.36
730	NASDAQ	CTRN	Fri, Apr 11, 2008	17.45	17.69	17.01	17.12
729	NASDAQ	CTRN	Thu, Apr 10, 2008	17.62	18.50	17.20	17.70
728	NASDAQ	CTRN	Wed, Apr 9, 2008	18.29	18.77	17.37	17.53
727	NASDAQ	CTRN	Tue, Apr 8, 2008	18.49	18.98	18.08	18.29
726	NASDAQ	CTRN	Mon, Apr 7, 2008	19.92	19.99	18.57	18.61
725	NASDAQ	CTRN	Fri, Apr 4, 2008	19.10	19.87	18.61	19.61
724	NASDAQ	CTRN	Thu, Apr 3, 2008	19.46	19.46	18.67	19.03
723	NASDAQ	CTRN	Wed, Apr 2, 2008	20.29	20.29	19.42	19.77
722	NASDAQ	CTRN	Tue, Apr 1, 2008	18.37	20.30	18.32	20.29
721	NASDAQ	CTRN	Mon, Mar 31, 2008	17.82	18.70	17.36	18.45
720	NASDAQ	CTRN	Fri, Mar 28, 2008	19.04	19.30	17.91	18.04
719	NASDAQ	CTRN	Thu, Mar 27, 2008	17.80	19.72	17.62	19.03
718	NASDAQ	CTRN	Wed, Mar 26, 2008	15.66	16.07	15.04	15.35
717	NASDAQ	CTRN	Tue, Mar 25, 2008	15.23	16.24	15.03	16.00
716	NASDAQ	CTRN	Mon, Mar 24, 2008	15.34	15.82	14.74	15.00
715	NASDAQ	CTRN	Thu, Mar 20, 2008	14.76	15.35	14.00	15.15
714	NASDAQ	CTRN	Wed, Mar 19, 2008	14.93	15.25	14.46	14.54
713	NASDAQ	CTRN	Tue, Mar 18, 2008	14.42	15.06	13.86	14.69
712	NASDAQ	CTRN	Mon, Mar 17, 2008	13.51	14.54	13.24	14.05
711	NASDAQ	CTRN	Fri, Mar 14, 2008	14.90	15.02	13.77	13.94
710	NASDAQ	CTRN	Thu, Mar 13, 2008	14.02	15.14	13.67	14.74
709	NASDAQ	CTRN	Wed, Mar 12, 2008	14.55	14.93	14.09	14.16
708	NASDAQ	CTRN	Tue, Mar 11, 2008	13.29	14.73	12.81	14.55
707	NASDAQ	CTRN	Mon, Mar 10, 2008	13.17	13.44	12.70	12.91
706	NASDAQ	CTRN	Fri, Mar 7, 2008	13.71	14.23	13.11	13.15
705	NASDAQ	CTRN	Thu, Mar 6, 2008	14.94	14.99	13.55	13.91
704	NASDAQ	CTRN	Wed, Mar 5, 2008	15.04	15.12	14.68	15.05
703	NASDAQ	CTRN	Tue, Mar 4, 2008	14.65	15.13	14.55	14.94
702	NASDAQ	CTRN	Mon, Mar 3, 2008	14.52	15.20	14.48	14.83
701	NASDAQ	CTRN	Fri, Feb 29, 2008	15.20	15.22	14.50	14.51
700	NASDAQ	CTRN	Thu, Feb 28, 2008	15.94	16.36	15.33	15.42
699	NASDAQ	CTRN	Wed, Feb 27, 2008	16.45	16.55	15.78	16.00
698	NASDAQ	CTRN	Tue, Feb 26, 2008	15.66	17.10	15.64	16.51
697	NASDAQ	CTRN	Mon, Feb 25, 2008	15.27	15.87	14.97	15.80
696	NASDAQ	CTRN	Fri, Feb 22, 2008	15.45	15.45	14.70	15.30
695	NASDAQ	CTRN	Thu, Feb 21, 2008	15.48	16.19	15.32	15.49
694	NASDAQ	CTRN	Wed, Feb 20, 2008	15.12	15.53	14.63	15.40
693	NASDAQ	CTRN	Tue, Feb 19, 2008	14.88	15.54	14.41	15.20
692	NASDAQ	CTRN	Fri, Feb 15, 2008	14.93	14.93	14.44	14.65
691	NASDAQ	CTRN	Thu, Feb 14, 2008	17.06	17.10	14.99	15.03
690	NASDAQ	CTRN	Wed, Feb 13, 2008	16.30	17.13	16.11	17.08
689	NASDAQ	CTRN	Tue, Feb 12, 2008	15.35	16.30	15.25	16.17
688	NASDAQ	CTRN	Mon, Feb 11, 2008	14.84	15.36	14.78	15.24
687	NASDAQ	CTRN	Fri, Feb 8, 2008	14.52	15.10	14.50	14.89
686	NASDAQ	CTRN	Thu, Feb 7, 2008	12.76	14.94	12.76	14.58
685	NASDAQ	CTRN	Wed, Feb 6, 2008	12.66	13.45	12.47	12.94
684	NASDAQ	CTRN	Tue, Feb 5, 2008	13.29	13.42	12.42	12.53
683	NASDAQ	CTRN	Mon, Feb 4, 2008	15.02	15.02	13.33	13.49
682	NASDAQ	CTRN	Fri, Feb 1, 2008	13.69	15.15	13.47	15.11
681	NASDAQ	CTRN	Thu, Jan 31, 2008	12.74	13.93	12.27	13.67
680	NASDAQ	CTRN	Wed, Jan 30, 2008	13.22	13.25	12.77	12.82
679	NASDAQ	CTRN	Tue, Jan 29, 2008	13.70	13.70	12.75	13.27
678	NASDAQ	CTRN	Mon, Jan 28, 2008	12.41	13.78	12.41	13.63
677	NASDAQ	CTRN	Fri, Jan 25, 2008	13.06	13.88	12.29	12.38
676	NASDAQ	CTRN	Thu, Jan 24, 2008	12.41	13.14	11.97	12.80
675	NASDAQ	CTRN	Wed, Jan 23, 2008	10.89	12.47	10.76	12.36
674	NASDAQ	CTRN	Tue, Jan 22, 2008	10.88	11.67	10.84	11.17
673	NASDAQ	CTRN	Fri, Jan 18, 2008	11.14	11.70	10.77	10.88
672	NASDAQ	CTRN	Thu, Jan 17, 2008	11.79	11.79	11.13	11.14
671	NASDAQ	CTRN	Wed, Jan 16, 2008	11.37	12.06	11.22	11.79
670	NASDAQ	CTRN	Tue, Jan 15, 2008	12.17	12.27	11.34	11.48
669	NASDAQ	CTRN	Mon, Jan 14, 2008	13.07	13.07	12.34	12.34
668	NASDAQ	CTRN	Fri, Jan 11, 2008	13.53	13.80	12.95	12.98
667	NASDAQ	CTRN	Thu, Jan 10, 2008	14.11	14.11	13.15	13.63
666	NASDAQ	CTRN	Wed, Jan 9, 2008	13.36	14.46	13.13	14.30
665	NASDAQ	CTRN	Tue, Jan 8, 2008	14.02	14.63	13.43	13.46
664	NASDAQ	CTRN	Mon, Jan 7, 2008	13.83	14.45	13.37	14.03
663	NASDAQ	CTRN	Fri, Jan 4, 2008	14.34	14.42	13.29	13.74
662	NASDAQ	CTRN	Thu, Jan 3, 2008	15.10	15.31	14.34	14.55
661	NASDAQ	CTRN	Wed, Jan 2, 2008	15.38	15.50	14.96	15.12
660	NASDAQ	CTRN	Mon, Dec 31, 2007	15.62	16.02	15.38	15.44
659	NASDAQ	CTRN	Fri, Dec 28, 2007	15.94	16.49	15.62	15.66
658	NASDAQ	CTRN	Thu, Dec 27, 2007	16.55	16.82	15.64	15.71
657	NASDAQ	CTRN	Wed, Dec 26, 2007	16.45	16.83	15.58	16.65
656	NASDAQ	CTRN	Mon, Dec 24, 2007	16.09	16.84	16.08	16.63
655	NASDAQ	CTRN	Fri, Dec 21, 2007	15.10	16.48	15.10	16.37
654	NASDAQ	CTRN	Thu, Dec 20, 2007	14.84	15.10	14.55	14.83
653	NASDAQ	CTRN	Wed, Dec 19, 2007	15.26	15.44	14.66	14.75
652	NASDAQ	CTRN	Tue, Dec 18, 2007	14.00	15.48	13.96	15.40
651	NASDAQ	CTRN	Mon, Dec 17, 2007	13.44	14.22	13.33	13.95
650	NASDAQ	CTRN	Fri, Dec 14, 2007	13.95	14.16	13.25	13.55
649	NASDAQ	CTRN	Thu, Dec 13, 2007	14.59	15.04	13.95	14.07
648	NASDAQ	CTRN	Wed, Dec 12, 2007	15.56	16.33	14.81	14.98
647	NASDAQ	CTRN	Tue, Dec 11, 2007	17.87	17.97	15.04	15.29
646	NASDAQ	CTRN	Mon, Dec 10, 2007	16.83	17.90	16.83	17.85
645	NASDAQ	CTRN	Fri, Dec 7, 2007	15.92	17.09	15.79	17.03
644	NASDAQ	CTRN	Thu, Dec 6, 2007	15.30	15.92	15.11	15.91
643	NASDAQ	CTRN	Wed, Dec 5, 2007	15.37	15.72	15.11	15.40
642	NASDAQ	CTRN	Tue, Dec 4, 2007	15.42	15.63	15.14	15.17
641	NASDAQ	CTRN	Mon, Dec 3, 2007	15.45	16.05	15.44	15.57
640	NASDAQ	CTRN	Fri, Nov 30, 2007	15.74	16.11	15.37	15.45
639	NASDAQ	CTRN	Thu, Nov 29, 2007	16.47	16.47	15.17	15.65
638	NASDAQ	CTRN	Wed, Nov 28, 2007	15.75	17.60	15.52	16.61
637	NASDAQ	CTRN	Tue, Nov 27, 2007	15.10	15.76	14.61	15.72
636	NASDAQ	CTRN	Mon, Nov 26, 2007	15.03	15.12	14.38	14.78
635	NASDAQ	CTRN	Fri, Nov 23, 2007	15.15	15.30	15.10	15.12
634	NASDAQ	CTRN	Wed, Nov 21, 2007	14.77	15.22	14.49	15.09
633	NASDAQ	CTRN	Tue, Nov 20, 2007	15.05	15.34	14.42	14.83
632	NASDAQ	CTRN	Mon, Nov 19, 2007	15.41	15.74	15.05	15.08
631	NASDAQ	CTRN	Fri, Nov 16, 2007	15.57	15.81	15.41	15.60
630	NASDAQ	CTRN	Thu, Nov 15, 2007	15.66	16.00	15.49	15.54
629	NASDAQ	CTRN	Wed, Nov 14, 2007	16.15	16.34	15.55	15.77
628	NASDAQ	CTRN	Tue, Nov 13, 2007	16.45	16.50	15.88	16.18
627	NASDAQ	CTRN	Mon, Nov 12, 2007	15.59	17.16	15.57	16.45
626	NASDAQ	CTRN	Fri, Nov 9, 2007	15.59	16.21	15.26	15.64
625	NASDAQ	CTRN	Thu, Nov 8, 2007	15.55	17.82	15.50	16.11
624	NASDAQ	CTRN	Wed, Nov 7, 2007	17.07	17.70	17.04	17.59
623	NASDAQ	CTRN	Tue, Nov 6, 2007	16.30	17.33	16.30	17.28
622	NASDAQ	CTRN	Mon, Nov 5, 2007	16.16	16.44	15.91	16.31
621	NASDAQ	CTRN	Fri, Nov 2, 2007	16.98	17.25	16.22	16.26
620	NASDAQ	CTRN	Thu, Nov 1, 2007	18.41	18.41	16.89	16.98
619	NASDAQ	CTRN	Wed, Oct 31, 2007	19.07	19.62	18.78	19.56
618	NASDAQ	CTRN	Tue, Oct 30, 2007	19.00	19.38	19.00	19.03
617	NASDAQ	CTRN	Mon, Oct 29, 2007	19.19	19.40	18.90	19.03
616	NASDAQ	CTRN	Fri, Oct 26, 2007	18.67	19.24	18.62	19.20
615	NASDAQ	CTRN	Thu, Oct 25, 2007	18.29	19.37	18.07	18.57
614	NASDAQ	CTRN	Wed, Oct 24, 2007	18.16	18.60	17.55	18.30
613	NASDAQ	CTRN	Tue, Oct 23, 2007	18.12	18.61	17.83	18.20
612	NASDAQ	CTRN	Mon, Oct 22, 2007	17.67	18.61	17.48	17.93
611	NASDAQ	CTRN	Fri, Oct 19, 2007	19.10	19.10	17.50	17.95
610	NASDAQ	CTRN	Thu, Oct 18, 2007	19.43	20.21	19.00	19.11
609	NASDAQ	CTRN	Wed, Oct 17, 2007	20.31	20.45	19.25	19.59
608	NASDAQ	CTRN	Tue, Oct 16, 2007	20.24	20.37	19.92	20.08
607	NASDAQ	CTRN	Mon, Oct 15, 2007	20.34	20.43	19.95	20.37
606	NASDAQ	CTRN	Fri, Oct 12, 2007	20.40	20.49	20.20	20.35
605	NASDAQ	CTRN	Thu, Oct 11, 2007	20.19	20.77	20.05	20.48
604	NASDAQ	CTRN	Wed, Oct 10, 2007	20.03	20.49	19.92	20.19
603	NASDAQ	CTRN	Tue, Oct 9, 2007	19.78	20.43	19.23	20.14
602	NASDAQ	CTRN	Mon, Oct 8, 2007	18.50	20.22	18.46	19.83
601	NASDAQ	CTRN	Fri, Oct 5, 2007	18.95	20.44	18.95	19.98
600	NASDAQ	CTRN	Thu, Oct 4, 2007	20.66	20.77	18.49	18.80
599	NASDAQ	CTRN	Wed, Oct 3, 2007	21.09	21.25	20.34	20.57
598	NASDAQ	CTRN	Tue, Oct 2, 2007	21.47	21.71	21.03	21.18
597	NASDAQ	CTRN	Mon, Oct 1, 2007	21.78	21.97	21.22	21.40
596	NASDAQ	CTRN	Fri, Sep 28, 2007	21.86	22.12	21.23	21.76
595	NASDAQ	CTRN	Thu, Sep 27, 2007	22.44	22.69	21.99	22.09
594	NASDAQ	CTRN	Wed, Sep 26, 2007	22.35	22.67	22.24	22.48
593	NASDAQ	CTRN	Tue, Sep 25, 2007	23.26	23.28	21.95	22.18
592	NASDAQ	CTRN	Mon, Sep 24, 2007	23.25	23.88	23.03	23.50
591	NASDAQ	CTRN	Fri, Sep 21, 2007	23.05	24.01	23.05	23.22
590	NASDAQ	CTRN	Thu, Sep 20, 2007	23.27	23.34	22.40	22.90
589	NASDAQ	CTRN	Wed, Sep 19, 2007	22.10	23.44	21.34	23.34
588	NASDAQ	CTRN	Tue, Sep 18, 2007	22.23	22.23	21.18	21.84
587	NASDAQ	CTRN	Mon, Sep 17, 2007	22.37	22.55	21.42	22.07
586	NASDAQ	CTRN	Fri, Sep 14, 2007	21.64	22.98	21.45	22.53
585	NASDAQ	CTRN	Thu, Sep 13, 2007	21.55	22.30	21.37	21.93
584	NASDAQ	CTRN	Wed, Sep 12, 2007	22.13	22.34	21.07	21.36
583	NASDAQ	CTRN	Tue, Sep 11, 2007	21.48	23.00	21.07	22.31
582	NASDAQ	CTRN	Mon, Sep 10, 2007	21.49	21.60	20.94	21.45
581	NASDAQ	CTRN	Fri, Sep 7, 2007	21.85	21.88	21.30	21.41
580	NASDAQ	CTRN	Thu, Sep 6, 2007	22.05	22.80	21.85	22.00
579	NASDAQ	CTRN	Wed, Sep 5, 2007	21.54	22.07	21.25	21.98
578	NASDAQ	CTRN	Tue, Sep 4, 2007	21.81	22.09	21.46	21.66
577	NASDAQ	CTRN	Fri, Aug 31, 2007	21.43	21.95	21.10	21.74
576	NASDAQ	CTRN	Thu, Aug 30, 2007	21.98	22.71	20.77	21.05
575	NASDAQ	CTRN	Wed, Aug 29, 2007	24.12	24.26	23.24	23.84
574	NASDAQ	CTRN	Tue, Aug 28, 2007	23.30	24.18	23.14	23.91
573	NASDAQ	CTRN	Mon, Aug 27, 2007	22.78	23.64	22.78	23.41
572	NASDAQ	CTRN	Fri, Aug 24, 2007	22.77	23.19	22.68	22.75
571	NASDAQ	CTRN	Thu, Aug 23, 2007	23.13	23.30	22.40	22.75
570	NASDAQ	CTRN	Wed, Aug 22, 2007	23.24	23.72	22.79	23.13
569	NASDAQ	CTRN	Tue, Aug 21, 2007	23.35	23.67	22.82	22.93
568	NASDAQ	CTRN	Mon, Aug 20, 2007	24.07	24.54	23.45	23.51
567	NASDAQ	CTRN	Fri, Aug 17, 2007	25.46	25.47	23.53	23.90
566	NASDAQ	CTRN	Thu, Aug 16, 2007	24.70	25.33	23.72	24.19
565	NASDAQ	CTRN	Wed, Aug 15, 2007	23.95	26.01	23.68	24.86
564	NASDAQ	CTRN	Tue, Aug 14, 2007	26.20	26.47	23.24	23.80
563	NASDAQ	CTRN	Mon, Aug 13, 2007	26.15	27.43	25.65	26.02
562	NASDAQ	CTRN	Fri, Aug 10, 2007	26.12	27.19	25.50	26.15
561	NASDAQ	CTRN	Thu, Aug 9, 2007	29.04	31.30	25.75	26.57
560	NASDAQ	CTRN	Wed, Aug 8, 2007	35.78	38.35	35.78	38.08
559	NASDAQ	CTRN	Tue, Aug 7, 2007	33.37	36.08	33.20	35.40
558	NASDAQ	CTRN	Mon, Aug 6, 2007	33.31	33.87	31.68	33.34
557	NASDAQ	CTRN	Fri, Aug 3, 2007	33.05	33.69	32.44	33.08
556	NASDAQ	CTRN	Thu, Aug 2, 2007	33.37	33.95	32.87	33.00
555	NASDAQ	CTRN	Wed, Aug 1, 2007	32.79	33.47	32.44	33.24
554	NASDAQ	CTRN	Tue, Jul 31, 2007	34.57	35.13	32.81	32.90
553	NASDAQ	CTRN	Mon, Jul 30, 2007	33.64	34.44	33.20	34.33
552	NASDAQ	CTRN	Fri, Jul 27, 2007	34.67	34.68	33.67	33.70
551	NASDAQ	CTRN	Thu, Jul 26, 2007	35.56	35.59	33.98	34.86
550	NASDAQ	CTRN	Wed, Jul 25, 2007	37.74	37.74	36.02	36.34
549	NASDAQ	CTRN	Tue, Jul 24, 2007	37.61	38.15	37.29	37.48
548	NASDAQ	CTRN	Mon, Jul 23, 2007	37.71	38.02	37.49	37.92
547	NASDAQ	CTRN	Fri, Jul 20, 2007	38.88	38.88	37.29	37.56
546	NASDAQ	CTRN	Thu, Jul 19, 2007	38.54	39.25	38.50	38.97
545	NASDAQ	CTRN	Wed, Jul 18, 2007	38.92	38.99	37.76	38.43
544	NASDAQ	CTRN	Tue, Jul 17, 2007	39.61	39.87	38.68	39.02
543	NASDAQ	CTRN	Mon, Jul 16, 2007	38.68	39.88	38.68	39.79
542	NASDAQ	CTRN	Fri, Jul 13, 2007	38.41	38.84	37.73	38.72
541	NASDAQ	CTRN	Thu, Jul 12, 2007	37.40	38.66	37.22	38.61
540	NASDAQ	CTRN	Wed, Jul 11, 2007	38.23	38.25	36.96	37.02
539	NASDAQ	CTRN	Tue, Jul 10, 2007	38.50	39.17	37.83	37.86
538	NASDAQ	CTRN	Mon, Jul 9, 2007	39.30	39.30	38.70	38.80
537	NASDAQ	CTRN	Fri, Jul 6, 2007	38.50	39.43	38.08	39.33
536	NASDAQ	CTRN	Thu, Jul 5, 2007	39.55	39.55	37.98	38.09
535	NASDAQ	CTRN	Tue, Jul 3, 2007	38.41	40.07	38.41	39.75
534	NASDAQ	CTRN	Mon, Jul 2, 2007	38.22	39.25	38.07	38.14
533	NASDAQ	CTRN	Fri, Jun 29, 2007	38.93	40.24	37.96	37.96
532	NASDAQ	CTRN	Thu, Jun 28, 2007	39.38	39.38	37.93	38.56
531	NASDAQ	CTRN	Wed, Jun 27, 2007	39.10	39.62	37.35	39.33
530	NASDAQ	CTRN	Tue, Jun 26, 2007	40.78	40.90	39.06	39.14
529	NASDAQ	CTRN	Mon, Jun 25, 2007	40.64	41.17	40.10	40.66
528	NASDAQ	CTRN	Fri, Jun 22, 2007	41.79	41.81	40.27	40.68
527	NASDAQ	CTRN	Thu, Jun 21, 2007	42.36	42.41	41.56	41.84
526	NASDAQ	CTRN	Wed, Jun 20, 2007	42.79	42.88	42.15	42.42
525	NASDAQ	CTRN	Tue, Jun 19, 2007	42.54	42.85	42.34	42.76
524	NASDAQ	CTRN	Mon, Jun 18, 2007	42.19	42.83	42.15	42.57
523	NASDAQ	CTRN	Fri, Jun 15, 2007	41.62	42.45	41.48	42.42
522	NASDAQ	CTRN	Thu, Jun 14, 2007	39.70	41.25	39.50	41.20
521	NASDAQ	CTRN	Wed, Jun 13, 2007	38.65	39.84	38.50	39.77
520	NASDAQ	CTRN	Tue, Jun 12, 2007	38.49	38.86	37.87	37.92
519	NASDAQ	CTRN	Mon, Jun 11, 2007	37.95	38.81	37.86	38.77
518	NASDAQ	CTRN	Fri, Jun 8, 2007	37.49	38.19	37.44	38.02
517	NASDAQ	CTRN	Thu, Jun 7, 2007	38.74	38.89	37.30	37.66
516	NASDAQ	CTRN	Wed, Jun 6, 2007	39.06	39.49	38.30	38.91
515	NASDAQ	CTRN	Tue, Jun 5, 2007	39.46	39.66	38.75	39.21
514	NASDAQ	CTRN	Mon, Jun 4, 2007	39.32	40.07	39.01	39.50
513	NASDAQ	CTRN	Fri, Jun 1, 2007	40.25	40.69	38.82	39.19
512	NASDAQ	CTRN	Thu, May 31, 2007	38.80	40.70	38.80	40.53
511	NASDAQ	CTRN	Wed, May 30, 2007	37.91	38.85	37.73	38.80
510	NASDAQ	CTRN	Tue, May 29, 2007	37.96	39.28	37.95	38.26
509	NASDAQ	CTRN	Fri, May 25, 2007	38.79	41.15	37.96	38.39
508	NASDAQ	CTRN	Thu, May 24, 2007	39.67	39.79	37.94	38.36
507	NASDAQ	CTRN	Wed, May 23, 2007	38.52	40.50	38.52	39.59
506	NASDAQ	CTRN	Tue, May 22, 2007	38.98	39.16	37.94	38.41
505	NASDAQ	CTRN	Mon, May 21, 2007	38.99	39.71	38.50	38.76
504	NASDAQ	CTRN	Fri, May 18, 2007	37.39	37.39	36.58	37.03
503	NASDAQ	CTRN	Thu, May 17, 2007	35.49	37.65	35.42	37.30
502	NASDAQ	CTRN	Wed, May 16, 2007	36.42	36.77	35.58	35.66
501	NASDAQ	CTRN	Tue, May 15, 2007	38.55	38.55	36.41	36.42
500	NASDAQ	CTRN	Mon, May 14, 2007	37.96	38.94	37.96	38.66
499	NASDAQ	CTRN	Fri, May 11, 2007	38.96	39.32	36.93	38.10
498	NASDAQ	CTRN	Thu, May 10, 2007	38.26	41.10	38.20	38.84
497	NASDAQ	CTRN	Wed, May 9, 2007	38.78	40.26	38.78	40.26
496	NASDAQ	CTRN	Tue, May 8, 2007	39.03	39.15	38.43	38.89
495	NASDAQ	CTRN	Mon, May 7, 2007	40.23	40.34	39.06	39.15
494	NASDAQ	CTRN	Fri, May 4, 2007	39.35	40.39	39.35	40.31
493	NASDAQ	CTRN	Thu, May 3, 2007	40.75	40.75	39.25	39.30
492	NASDAQ	CTRN	Wed, May 2, 2007	38.76	40.83	38.70	40.62
491	NASDAQ	CTRN	Tue, May 1, 2007	39.28	39.60	38.71	38.82
490	NASDAQ	CTRN	Mon, Apr 30, 2007	40.22	40.69	39.43	39.63
489	NASDAQ	CTRN	Fri, Apr 27, 2007	40.41	40.58	39.31	40.25
488	NASDAQ	CTRN	Thu, Apr 26, 2007	41.81	41.88	39.50	40.41
487	NASDAQ	CTRN	Wed, Apr 25, 2007	43.21	43.21	41.89	42.01
486	NASDAQ	CTRN	Tue, Apr 24, 2007	43.34	43.55	42.43	43.09
485	NASDAQ	CTRN	Mon, Apr 23, 2007	43.24	43.38	42.40	43.31
484	NASDAQ	CTRN	Fri, Apr 20, 2007	42.04	43.51	41.87	43.41
483	NASDAQ	CTRN	Thu, Apr 19, 2007	41.80	42.12	41.28	41.48
482	NASDAQ	CTRN	Wed, Apr 18, 2007	42.76	42.76	41.90	42.14
481	NASDAQ	CTRN	Tue, Apr 17, 2007	43.39	43.78	42.55	43.09
480	NASDAQ	CTRN	Mon, Apr 16, 2007	43.62	43.66	43.00	43.44
479	NASDAQ	CTRN	Fri, Apr 13, 2007	43.84	43.84	42.52	43.43
478	NASDAQ	CTRN	Thu, Apr 12, 2007	43.48	45.15	43.48	44.15
477	NASDAQ	CTRN	Wed, Apr 11, 2007	43.46	43.60	42.85	43.58
476	NASDAQ	CTRN	Tue, Apr 10, 2007	42.50	43.61	42.41	43.43
475	NASDAQ	CTRN	Mon, Apr 9, 2007	43.31	43.33	42.26	42.46
474	NASDAQ	CTRN	Thu, Apr 5, 2007	42.48	43.53	42.47	43.13
473	NASDAQ	CTRN	Wed, Apr 4, 2007	43.52	43.52	42.49	42.58
472	NASDAQ	CTRN	Tue, Apr 3, 2007	43.05	44.00	42.71	43.47
471	NASDAQ	CTRN	Mon, Apr 2, 2007	42.75	43.30	41.90	43.21
470	NASDAQ	CTRN	Fri, Mar 30, 2007	42.42	42.78	41.49	42.74
469	NASDAQ	CTRN	Thu, Mar 29, 2007	42.75	42.85	41.08	42.00
468	NASDAQ	CTRN	Wed, Mar 28, 2007	42.95	43.06	42.28	42.40
467	NASDAQ	CTRN	Tue, Mar 27, 2007	44.24	44.24	42.37	43.26
466	NASDAQ	CTRN	Mon, Mar 26, 2007	44.04	44.30	43.64	44.30
465	NASDAQ	CTRN	Fri, Mar 23, 2007	44.95	45.11	43.70	44.13
464	NASDAQ	CTRN	Thu, Mar 22, 2007	42.24	45.25	42.01	44.81
463	NASDAQ	CTRN	Wed, Mar 21, 2007	44.10	44.34	43.10	44.15
462	NASDAQ	CTRN	Tue, Mar 20, 2007	43.93	45.19	43.32	43.43
461	NASDAQ	CTRN	Mon, Mar 19, 2007	43.94	44.66	43.62	44.13
460	NASDAQ	CTRN	Fri, Mar 16, 2007	44.06	44.38	43.43	43.88
459	NASDAQ	CTRN	Thu, Mar 15, 2007	42.74	44.23	42.70	44.07
458	NASDAQ	CTRN	Wed, Mar 14, 2007	42.25	42.96	41.80	42.49
457	NASDAQ	CTRN	Tue, Mar 13, 2007	42.94	42.94	41.77	42.33
456	NASDAQ	CTRN	Mon, Mar 12, 2007	42.15	43.12	42.15	42.99
455	NASDAQ	CTRN	Fri, Mar 9, 2007	42.16	42.82	41.90	42.30
454	NASDAQ	CTRN	Thu, Mar 8, 2007	41.27	42.30	41.27	41.96
453	NASDAQ	CTRN	Wed, Mar 7, 2007	40.60	41.72	40.32	41.04
452	NASDAQ	CTRN	Tue, Mar 6, 2007	40.14	41.36	40.14	40.80
451	NASDAQ	CTRN	Mon, Mar 5, 2007	39.61	39.99	38.56	39.76
450	NASDAQ	CTRN	Fri, Mar 2, 2007	40.21	41.04	39.51	39.71
449	NASDAQ	CTRN	Thu, Mar 1, 2007	41.65	41.65	40.19	40.68
448	NASDAQ	CTRN	Wed, Feb 28, 2007	41.88	42.13	41.22	41.89
447	NASDAQ	CTRN	Tue, Feb 27, 2007	42.91	42.91	41.01	41.84
446	NASDAQ	CTRN	Mon, Feb 26, 2007	43.75	44.06	42.57	43.12
445	NASDAQ	CTRN	Fri, Feb 23, 2007	44.58	44.60	43.54	43.74
444	NASDAQ	CTRN	Thu, Feb 22, 2007	44.85	44.88	43.62	44.60
443	NASDAQ	CTRN	Wed, Feb 21, 2007	43.95	45.15	43.91	44.89
442	NASDAQ	CTRN	Tue, Feb 20, 2007	44.25	44.40	43.85	43.98
441	NASDAQ	CTRN	Fri, Feb 16, 2007	45.07	45.21	44.14	44.20
440	NASDAQ	CTRN	Thu, Feb 15, 2007	45.71	45.71	44.65	45.07
439	NASDAQ	CTRN	Wed, Feb 14, 2007	45.56	46.44	45.37	45.57
438	NASDAQ	CTRN	Tue, Feb 13, 2007	46.05	46.05	45.34	45.60
437	NASDAQ	CTRN	Mon, Feb 12, 2007	46.19	46.56	45.93	46.04
436	NASDAQ	CTRN	Fri, Feb 9, 2007	46.10	47.09	45.60	45.88
435	NASDAQ	CTRN	Thu, Feb 8, 2007	45.28	48.00	45.28	46.27
434	NASDAQ	CTRN	Wed, Feb 7, 2007	40.78	41.53	39.12	40.83
433	NASDAQ	CTRN	Tue, Feb 6, 2007	38.95	40.74	38.95	40.71
432	NASDAQ	CTRN	Mon, Feb 5, 2007	39.25	39.35	38.20	38.78
431	NASDAQ	CTRN	Fri, Feb 2, 2007	40.33	40.33	39.18	39.41
430	NASDAQ	CTRN	Thu, Feb 1, 2007	39.41	40.59	39.40	40.34
429	NASDAQ	CTRN	Wed, Jan 31, 2007	40.00	40.23	39.05	39.41
428	NASDAQ	CTRN	Tue, Jan 30, 2007	41.09	41.09	39.90	40.08
427	NASDAQ	CTRN	Mon, Jan 29, 2007	40.11	41.04	40.01	41.01
426	NASDAQ	CTRN	Fri, Jan 26, 2007	40.69	40.69	39.51	40.40
425	NASDAQ	CTRN	Thu, Jan 25, 2007	41.51	41.51	40.18	40.50
424	NASDAQ	CTRN	Wed, Jan 24, 2007	40.28	41.44	40.28	41.38
423	NASDAQ	CTRN	Tue, Jan 23, 2007	40.34	40.45	39.75	40.30
422	NASDAQ	CTRN	Mon, Jan 22, 2007	41.23	41.24	39.64	40.31
421	NASDAQ	CTRN	Fri, Jan 19, 2007	41.59	41.60	41.12	41.29
420	NASDAQ	CTRN	Thu, Jan 18, 2007	42.64	42.68	41.28	41.71
419	NASDAQ	CTRN	Wed, Jan 17, 2007	41.35	42.87	41.20	42.56
418	NASDAQ	CTRN	Tue, Jan 16, 2007	41.07	41.71	41.03	41.30
417	NASDAQ	CTRN	Fri, Jan 12, 2007	40.41	41.00	40.39	41.00
416	NASDAQ	CTRN	Thu, Jan 11, 2007	39.62	40.89	39.60	40.49
415	NASDAQ	CTRN	Wed, Jan 10, 2007	38.65	39.75	38.21	39.63
414	NASDAQ	CTRN	Tue, Jan 9, 2007	38.24	39.20	38.12	38.92
413	NASDAQ	CTRN	Mon, Jan 8, 2007	38.00	38.69	37.55	38.40
412	NASDAQ	CTRN	Fri, Jan 5, 2007	39.10	39.33	37.60	38.00
411	NASDAQ	CTRN	Thu, Jan 4, 2007	40.08	40.08	37.94	39.33
410	NASDAQ	CTRN	Wed, Jan 3, 2007	39.63	40.19	38.58	40.13
409	NASDAQ	CTRN	Fri, Dec 29, 2006	39.45	39.85	39.07	39.64
408	NASDAQ	CTRN	Thu, Dec 28, 2006	39.43	40.12	39.05	39.38
407	NASDAQ	CTRN	Wed, Dec 27, 2006	39.05	40.25	38.69	39.67
406	NASDAQ	CTRN	Tue, Dec 26, 2006	41.55	41.74	38.40	39.09
405	NASDAQ	CTRN	Fri, Dec 22, 2006	41.56	41.82	40.46	41.34
404	NASDAQ	CTRN	Thu, Dec 21, 2006	43.05	43.05	40.75	41.48
403	NASDAQ	CTRN	Wed, Dec 20, 2006	42.61	43.85	42.40	42.93
402	NASDAQ	CTRN	Tue, Dec 19, 2006	42.73	42.73	41.80	42.41
401	NASDAQ	CTRN	Mon, Dec 18, 2006	42.41	42.73	42.10	42.73
400	NASDAQ	CTRN	Fri, Dec 15, 2006	42.20	43.15	41.47	42.38
399	NASDAQ	CTRN	Thu, Dec 14, 2006	42.64	43.95	41.79	41.79
398	NASDAQ	CTRN	Wed, Dec 13, 2006	42.96	43.50	42.42	42.47
397	NASDAQ	CTRN	Tue, Dec 12, 2006	43.08	43.11	42.19	42.82
396	NASDAQ	CTRN	Mon, Dec 11, 2006	42.88	43.59	42.81	42.87
395	NASDAQ	CTRN	Fri, Dec 8, 2006	43.06	43.34	42.50	43.02
394	NASDAQ	CTRN	Thu, Dec 7, 2006	43.31	44.06	43.03	43.12
393	NASDAQ	CTRN	Wed, Dec 6, 2006	43.51	44.10	43.33	43.44
392	NASDAQ	CTRN	Tue, Dec 5, 2006	44.26	44.39	43.16	43.90
391	NASDAQ	CTRN	Mon, Dec 4, 2006	43.77	44.39	43.13	44.03
390	NASDAQ	CTRN	Fri, Dec 1, 2006	44.45	44.45	43.27	43.84
389	NASDAQ	CTRN	Thu, Nov 30, 2006	42.74	44.46	42.50	44.26
388	NASDAQ	CTRN	Wed, Nov 29, 2006	41.72	42.85	41.20	42.27
387	NASDAQ	CTRN	Tue, Nov 28, 2006	41.55	41.85	40.58	41.10
386	NASDAQ	CTRN	Mon, Nov 27, 2006	43.12	43.32	41.60	41.62
385	NASDAQ	CTRN	Fri, Nov 24, 2006	44.24	44.73	42.90	43.12
384	NASDAQ	CTRN	Wed, Nov 22, 2006	44.56	44.77	43.88	43.92
383	NASDAQ	CTRN	Tue, Nov 21, 2006	46.09	46.09	44.44	44.67
382	NASDAQ	CTRN	Mon, Nov 20, 2006	45.59	46.10	44.57	45.79
381	NASDAQ	CTRN	Fri, Nov 17, 2006	47.78	49.72	44.60	44.70
380	NASDAQ	CTRN	Thu, Nov 16, 2006	43.31	43.60	42.60	42.72
379	NASDAQ	CTRN	Wed, Nov 15, 2006	43.25	43.55	42.85	43.48
378	NASDAQ	CTRN	Tue, Nov 14, 2006	43.06	43.36	42.08	43.02
377	NASDAQ	CTRN	Mon, Nov 13, 2006	43.42	43.74	42.34	43.06
376	NASDAQ	CTRN	Fri, Nov 10, 2006	42.80	43.40	42.75	43.29
375	NASDAQ	CTRN	Thu, Nov 9, 2006	45.14	45.14	43.50	43.62
374	NASDAQ	CTRN	Wed, Nov 8, 2006	44.58	45.51	43.00	45.00
373	NASDAQ	CTRN	Tue, Nov 7, 2006	43.60	44.77	43.46	44.54
372	NASDAQ	CTRN	Mon, Nov 6, 2006	43.10	43.73	42.01	43.57
371	NASDAQ	CTRN	Fri, Nov 3, 2006	43.15	43.64	41.52	43.10
370	NASDAQ	CTRN	Thu, Nov 2, 2006	38.10	44.60	37.76	43.18
369	NASDAQ	CTRN	Wed, Nov 1, 2006	39.45	39.45	36.75	36.77
368	NASDAQ	CTRN	Tue, Oct 31, 2006	39.45	39.50	38.48	39.24
367	NASDAQ	CTRN	Mon, Oct 30, 2006	38.39	39.94	38.35	39.35
366	NASDAQ	CTRN	Fri, Oct 27, 2006	38.18	38.97	38.12	38.59
365	NASDAQ	CTRN	Thu, Oct 26, 2006	37.85	38.39	37.40	38.10
364	NASDAQ	CTRN	Wed, Oct 25, 2006	38.14	38.34	36.83	37.83
363	NASDAQ	CTRN	Tue, Oct 24, 2006	37.80	38.45	37.52	38.04
362	NASDAQ	CTRN	Mon, Oct 23, 2006	37.65	38.19	37.21	37.84
361	NASDAQ	CTRN	Fri, Oct 20, 2006	37.63	38.25	36.98	37.63
360	NASDAQ	CTRN	Thu, Oct 19, 2006	38.75	39.14	37.12	37.41
359	NASDAQ	CTRN	Wed, Oct 18, 2006	39.12	39.92	38.53	38.65
358	NASDAQ	CTRN	Tue, Oct 17, 2006	38.48	39.51	38.39	39.03
357	NASDAQ	CTRN	Mon, Oct 16, 2006	37.68	39.09	37.52	38.99
356	NASDAQ	CTRN	Fri, Oct 13, 2006	36.80	37.85	36.66	37.57
355	NASDAQ	CTRN	Thu, Oct 12, 2006	35.33	37.26	35.11	37.01
354	NASDAQ	CTRN	Wed, Oct 11, 2006	35.89	35.89	34.75	34.95
353	NASDAQ	CTRN	Tue, Oct 10, 2006	36.21	36.21	35.29	35.71
352	NASDAQ	CTRN	Mon, Oct 9, 2006	35.68	36.20	35.12	36.16
351	NASDAQ	CTRN	Fri, Oct 6, 2006	36.67	37.22	35.51	35.57
350	NASDAQ	CTRN	Thu, Oct 5, 2006	34.39	36.96	34.30	36.44
349	NASDAQ	CTRN	Wed, Oct 4, 2006	33.78	36.20	33.36	35.98
348	NASDAQ	CTRN	Tue, Oct 3, 2006	33.58	34.23	32.73	33.75
347	NASDAQ	CTRN	Mon, Oct 2, 2006	34.32	34.50	33.58	33.95
346	NASDAQ	CTRN	Fri, Sep 29, 2006	35.53	35.53	34.28	34.51
345	NASDAQ	CTRN	Thu, Sep 28, 2006	36.78	37.25	35.10	35.42
344	NASDAQ	CTRN	Wed, Sep 27, 2006	36.52	37.10	36.26	36.66
343	NASDAQ	CTRN	Tue, Sep 26, 2006	36.80	37.32	36.00	36.53
342	NASDAQ	CTRN	Mon, Sep 25, 2006	35.70	37.38	35.15	36.85
341	NASDAQ	CTRN	Fri, Sep 22, 2006	37.79	37.79	35.04	35.44
340	NASDAQ	CTRN	Thu, Sep 21, 2006	36.83	38.25	36.48	37.87
339	NASDAQ	CTRN	Wed, Sep 20, 2006	35.33	36.95	35.03	36.45
338	NASDAQ	CTRN	Tue, Sep 19, 2006	35.30	35.30	34.00	35.08
337	NASDAQ	CTRN	Mon, Sep 18, 2006	35.00	35.39	34.24	35.04
336	NASDAQ	CTRN	Fri, Sep 15, 2006	34.05	35.23	33.96	35.00
335	NASDAQ	CTRN	Thu, Sep 14, 2006	33.32	34.07	32.65	33.90
334	NASDAQ	CTRN	Wed, Sep 13, 2006	33.00	34.63	33.00	33.31
333	NASDAQ	CTRN	Tue, Sep 12, 2006	30.45	33.25	30.38	33.07
332	NASDAQ	CTRN	Mon, Sep 11, 2006	30.62	30.86	30.07	30.70
331	NASDAQ	CTRN	Fri, Sep 8, 2006	30.00	31.19	30.00	30.68
330	NASDAQ	CTRN	Thu, Sep 7, 2006	30.36	30.45	29.99	30.16
329	NASDAQ	CTRN	Wed, Sep 6, 2006	30.45	30.81	30.40	30.56
328	NASDAQ	CTRN	Tue, Sep 5, 2006	30.58	31.08	30.30	30.50
327	NASDAQ	CTRN	Fri, Sep 1, 2006	31.20	32.43	30.03	30.47
326	NASDAQ	CTRN	Thu, Aug 31, 2006	34.60	34.70	30.87	31.43
325	NASDAQ	CTRN	Wed, Aug 30, 2006	33.39	33.39	32.17	32.42
324	NASDAQ	CTRN	Tue, Aug 29, 2006	31.12	33.38	30.99	32.58
323	NASDAQ	CTRN	Mon, Aug 28, 2006	28.39	30.99	28.34	30.87
322	NASDAQ	CTRN	Fri, Aug 25, 2006	28.65	29.07	28.20	28.44
321	NASDAQ	CTRN	Thu, Aug 24, 2006	28.70	29.09	28.10	28.75
320	NASDAQ	CTRN	Wed, Aug 23, 2006	29.85	29.93	28.38	28.72
319	NASDAQ	CTRN	Tue, Aug 22, 2006	29.93	29.94	29.70	29.94
318	NASDAQ	CTRN	Mon, Aug 21, 2006	29.90	30.26	29.70	29.83
317	NASDAQ	CTRN	Fri, Aug 18, 2006	31.44	31.44	29.96	29.97
316	NASDAQ	CTRN	Thu, Aug 17, 2006	28.00	32.18	27.07	31.24
315	NASDAQ	CTRN	Wed, Aug 16, 2006	33.75	34.46	32.06	32.34
314	NASDAQ	CTRN	Tue, Aug 15, 2006	29.97	31.33	29.50	31.33
313	NASDAQ	CTRN	Mon, Aug 14, 2006	29.17	30.22	29.17	29.60
312	NASDAQ	CTRN	Fri, Aug 11, 2006	28.74	30.75	28.74	29.04
311	NASDAQ	CTRN	Thu, Aug 10, 2006	28.01	29.15	27.53	28.99
310	NASDAQ	CTRN	Wed, Aug 9, 2006	28.94	29.38	27.90	28.10
309	NASDAQ	CTRN	Tue, Aug 8, 2006	30.63	30.67	28.37	28.58
308	NASDAQ	CTRN	Mon, Aug 7, 2006	30.00	30.73	29.85	30.20
307	NASDAQ	CTRN	Fri, Aug 4, 2006	29.90	30.85	29.25	29.97
306	NASDAQ	CTRN	Thu, Aug 3, 2006	27.16	29.84	26.87	29.59
305	NASDAQ	CTRN	Wed, Aug 2, 2006	28.09	29.09	26.78	27.19
304	NASDAQ	CTRN	Tue, Aug 1, 2006	29.34	29.34	27.46	27.84
303	NASDAQ	CTRN	Mon, Jul 31, 2006	28.90	30.09	28.58	29.67
302	NASDAQ	CTRN	Fri, Jul 28, 2006	30.15	30.15	28.55	28.97
301	NASDAQ	CTRN	Thu, Jul 27, 2006	30.20	31.50	29.74	30.00
300	NASDAQ	CTRN	Wed, Jul 26, 2006	30.55	30.58	29.48	30.06
299	NASDAQ	CTRN	Tue, Jul 25, 2006	29.98	30.78	29.64	30.61
298	NASDAQ	CTRN	Mon, Jul 24, 2006	29.60	30.82	29.60	30.07
297	NASDAQ	CTRN	Fri, Jul 21, 2006	29.91	29.97	29.11	29.51
296	NASDAQ	CTRN	Thu, Jul 20, 2006	31.04	31.17	29.86	29.86
295	NASDAQ	CTRN	Wed, Jul 19, 2006	29.59	31.45	29.51	30.84
294	NASDAQ	CTRN	Tue, Jul 18, 2006	30.81	31.08	29.35	29.73
293	NASDAQ	CTRN	Mon, Jul 17, 2006	30.35	31.25	30.23	30.64
292	NASDAQ	CTRN	Fri, Jul 14, 2006	30.70	31.00	29.94	30.66
291	NASDAQ	CTRN	Thu, Jul 13, 2006	30.55	31.28	29.87	30.75
290	NASDAQ	CTRN	Wed, Jul 12, 2006	31.86	32.79	30.06	30.46
289	NASDAQ	CTRN	Tue, Jul 11, 2006	34.15	34.15	30.68	32.06
288	NASDAQ	CTRN	Mon, Jul 10, 2006	34.00	35.67	33.63	34.01
287	NASDAQ	CTRN	Fri, Jul 7, 2006	34.92	35.20	33.72	33.99
286	NASDAQ	CTRN	Thu, Jul 6, 2006	38.00	38.25	34.00	35.01
285	NASDAQ	CTRN	Wed, Jul 5, 2006	42.40	43.00	41.53	42.38
284	NASDAQ	CTRN	Mon, Jul 3, 2006	42.26	42.94	41.99	42.60
283	NASDAQ	CTRN	Fri, Jun 30, 2006	39.28	42.99	39.00	42.69
282	NASDAQ	CTRN	Thu, Jun 29, 2006	36.66	39.65	36.66	39.32
281	NASDAQ	CTRN	Wed, Jun 28, 2006	36.96	38.39	35.64	36.55
280	NASDAQ	CTRN	Tue, Jun 27, 2006	37.91	38.29	36.39	36.50
279	NASDAQ	CTRN	Mon, Jun 26, 2006	38.62	38.98	37.31	37.72
278	NASDAQ	CTRN	Fri, Jun 23, 2006	41.73	41.81	38.27	38.43
277	NASDAQ	CTRN	Thu, Jun 22, 2006	42.85	44.04	40.99	41.22
276	NASDAQ	CTRN	Wed, Jun 21, 2006	41.40	43.30	41.00	42.87
275	NASDAQ	CTRN	Tue, Jun 20, 2006	42.00	42.12	41.39	41.50
274	NASDAQ	CTRN	Mon, Jun 19, 2006	42.48	43.03	41.52	42.03
273	NASDAQ	CTRN	Fri, Jun 16, 2006	44.78	44.78	41.90	42.15
272	NASDAQ	CTRN	Thu, Jun 15, 2006	41.25	44.82	41.06	44.78
271	NASDAQ	CTRN	Wed, Jun 14, 2006	40.11	41.55	39.40	41.01
270	NASDAQ	CTRN	Tue, Jun 13, 2006	39.90	41.05	39.36	39.52
269	NASDAQ	CTRN	Mon, Jun 12, 2006	41.94	41.94	39.66	39.96
268	NASDAQ	CTRN	Fri, Jun 9, 2006	41.19	43.50	41.17	42.00
267	NASDAQ	CTRN	Thu, Jun 8, 2006	40.78	41.47	38.25	40.99
266	NASDAQ	CTRN	Wed, Jun 7, 2006	40.87	43.67	40.83	41.18
265	NASDAQ	CTRN	Tue, Jun 6, 2006	41.84	42.38	39.77	40.69
264	NASDAQ	CTRN	Mon, Jun 5, 2006	43.02	44.26	41.65	42.13
263	NASDAQ	CTRN	Fri, Jun 2, 2006	43.82	44.20	42.33	43.03
262	NASDAQ	CTRN	Thu, Jun 1, 2006	43.21	43.90	42.25	43.22
261	NASDAQ	CTRN	Wed, May 31, 2006	45.30	46.65	44.44	45.01
260	NASDAQ	CTRN	Tue, May 30, 2006	47.08	47.20	45.10	45.30
259	NASDAQ	CTRN	Fri, May 26, 2006	46.69	48.05	46.00	46.74
258	NASDAQ	CTRN	Thu, May 25, 2006	45.74	47.27	45.00	46.57
257	NASDAQ	CTRN	Wed, May 24, 2006	47.82	47.82	44.45	45.24
256	NASDAQ	CTRN	Tue, May 23, 2006	48.47	51.12	48.03	48.06
255	NASDAQ	CTRN	Mon, May 22, 2006	50.97	51.89	47.62	48.14
254	NASDAQ	CTRN	Fri, May 19, 2006	50.99	53.72	50.06	51.82
253	NASDAQ	CTRN	Thu, May 18, 2006	48.24	49.80	47.89	48.62
252	NASDAQ	CTRN	Wed, May 17, 2006	47.40	48.60	46.79	48.30
251	NASDAQ	CTRN	Tue, May 16, 2006	46.00	48.50	45.94	47.42
250	NASDAQ	CTRN	Mon, May 15, 2006	46.93	47.19	43.52	45.96
249	NASDAQ	CTRN	Fri, May 12, 2006	50.50	50.61	46.10	47.02
248	NASDAQ	CTRN	Thu, May 11, 2006	51.48	53.30	50.99	51.05
247	NASDAQ	CTRN	Wed, May 10, 2006	54.78	55.00	51.00	51.54
246	NASDAQ	CTRN	Tue, May 9, 2006	55.14	55.80	53.72	54.99
245	NASDAQ	CTRN	Mon, May 8, 2006	56.46	57.26	55.73	56.11
244	NASDAQ	CTRN	Fri, May 5, 2006	56.00	57.44	55.04	56.45
243	NASDAQ	CTRN	Thu, May 4, 2006	54.25	57.85	53.46	55.54
242	NASDAQ	CTRN	Wed, May 3, 2006	50.97	52.00	49.00	51.90
241	NASDAQ	CTRN	Tue, May 2, 2006	51.28	51.95	48.66	51.00
240	NASDAQ	CTRN	Mon, May 1, 2006	49.05	52.93	49.05	51.83
239	NASDAQ	CTRN	Fri, Apr 28, 2006	48.72	48.86	47.93	48.55
238	NASDAQ	CTRN	Thu, Apr 27, 2006	48.95	49.24	48.00	48.65
237	NASDAQ	CTRN	Wed, Apr 26, 2006	48.24	49.74	48.13	49.40
236	NASDAQ	CTRN	Tue, Apr 25, 2006	49.05	50.10	48.00	48.50
235	NASDAQ	CTRN	Mon, Apr 24, 2006	49.40	49.40	48.14	48.78
234	NASDAQ	CTRN	Fri, Apr 21, 2006	48.90	48.96	47.65	48.38
233	NASDAQ	CTRN	Thu, Apr 20, 2006	48.00	49.47	47.95	48.97
232	NASDAQ	CTRN	Wed, Apr 19, 2006	48.11	48.40	47.78	48.20
231	NASDAQ	CTRN	Tue, Apr 18, 2006	46.10	47.92	45.99	47.89
230	NASDAQ	CTRN	Mon, Apr 17, 2006	45.27	46.59	44.77	45.99
229	NASDAQ	CTRN	Thu, Apr 13, 2006	44.82	46.50	44.54	45.60
228	NASDAQ	CTRN	Wed, Apr 12, 2006	44.86	45.49	43.43	45.00
227	NASDAQ	CTRN	Tue, Apr 11, 2006	46.53	47.00	44.32	44.92
226	NASDAQ	CTRN	Mon, Apr 10, 2006	47.10	48.89	45.51	45.98
225	NASDAQ	CTRN	Fri, Apr 7, 2006	46.51	47.19	45.16	46.63
224	NASDAQ	CTRN	Thu, Apr 6, 2006	43.09	46.82	43.01	46.50
223	NASDAQ	CTRN	Wed, Apr 5, 2006	39.21	40.09	38.47	39.94
222	NASDAQ	CTRN	Tue, Apr 4, 2006	38.77	39.06	38.24	38.97
221	NASDAQ	CTRN	Mon, Apr 3, 2006	39.66	39.66	38.86	38.87
220	NASDAQ	CTRN	Fri, Mar 31, 2006	39.00	39.88	38.85	39.76
219	NASDAQ	CTRN	Thu, Mar 30, 2006	38.96	39.80	38.52	39.15
218	NASDAQ	CTRN	Wed, Mar 29, 2006	39.11	39.93	38.29	39.08
217	NASDAQ	CTRN	Tue, Mar 28, 2006	40.76	40.76	38.85	39.10
216	NASDAQ	CTRN	Mon, Mar 27, 2006	41.65	41.70	41.00	41.08
215	NASDAQ	CTRN	Fri, Mar 24, 2006	40.05	42.36	40.05	41.93
214	NASDAQ	CTRN	Thu, Mar 23, 2006	41.08	41.08	40.25	40.53
213	NASDAQ	CTRN	Wed, Mar 22, 2006	40.11	41.66	40.08	41.24
212	NASDAQ	CTRN	Tue, Mar 21, 2006	41.56	41.85	40.00	40.38
211	NASDAQ	CTRN	Mon, Mar 20, 2006	41.59	41.80	41.09	41.74
210	NASDAQ	CTRN	Fri, Mar 17, 2006	41.33	41.70	41.16	41.46
209	NASDAQ	CTRN	Thu, Mar 16, 2006	41.20	42.10	41.05	41.35
208	NASDAQ	CTRN	Wed, Mar 15, 2006	38.99	41.02	37.48	40.99
207	NASDAQ	CTRN	Tue, Mar 14, 2006	41.34	42.70	40.77	41.73
206	NASDAQ	CTRN	Mon, Mar 13, 2006	40.58	42.41	40.58	41.34
205	NASDAQ	CTRN	Fri, Mar 10, 2006	41.60	41.74	40.00	40.56
204	NASDAQ	CTRN	Thu, Mar 9, 2006	39.31	41.95	39.25	41.58
203	NASDAQ	CTRN	Wed, Mar 8, 2006	36.75	39.50	36.51	39.08
202	NASDAQ	CTRN	Tue, Mar 7, 2006	37.67	37.94	36.75	36.78
201	NASDAQ	CTRN	Mon, Mar 6, 2006	38.60	38.67	36.45	37.95
200	NASDAQ	CTRN	Fri, Mar 3, 2006	39.82	41.16	38.25	38.70
199	NASDAQ	CTRN	Thu, Mar 2, 2006	43.01	43.01	39.63	40.11
198	NASDAQ	CTRN	Wed, Mar 1, 2006	43.03	44.75	43.01	44.25
197	NASDAQ	CTRN	Tue, Feb 28, 2006	43.57	43.88	42.27	43.05
196	NASDAQ	CTRN	Mon, Feb 27, 2006	45.19	45.90	42.58	43.79
195	NASDAQ	CTRN	Fri, Feb 24, 2006	48.05	48.05	44.00	44.73
194	NASDAQ	CTRN	Thu, Feb 23, 2006	47.81	48.00	47.39	47.50
193	NASDAQ	CTRN	Wed, Feb 22, 2006	47.00	49.25	45.44	47.49
192	NASDAQ	CTRN	Tue, Feb 21, 2006	44.40	46.92	43.91	46.67
191	NASDAQ	CTRN	Fri, Feb 17, 2006	43.08	43.48	42.72	42.80
190	NASDAQ	CTRN	Thu, Feb 16, 2006	43.59	43.80	43.00	43.25
189	NASDAQ	CTRN	Wed, Feb 15, 2006	43.90	43.96	43.26	43.60
188	NASDAQ	CTRN	Tue, Feb 14, 2006	42.99	44.20	42.75	43.60
187	NASDAQ	CTRN	Mon, Feb 13, 2006	43.14	43.32	42.76	43.01
186	NASDAQ	CTRN	Fri, Feb 10, 2006	42.09	43.62	42.00	43.62
185	NASDAQ	CTRN	Thu, Feb 9, 2006	43.72	43.72	41.42	42.51
184	NASDAQ	CTRN	Wed, Feb 8, 2006	45.30	45.34	40.87	43.80
183	NASDAQ	CTRN	Tue, Feb 7, 2006	47.26	47.26	44.29	45.15
182	NASDAQ	CTRN	Mon, Feb 6, 2006	48.05	48.05	46.53	47.02
181	NASDAQ	CTRN	Fri, Feb 3, 2006	47.13	47.38	43.05	45.76
180	NASDAQ	CTRN	Thu, Feb 2, 2006	47.70	48.55	46.05	46.60
179	NASDAQ	CTRN	Wed, Feb 1, 2006	45.89	47.40	45.84	46.28
178	NASDAQ	CTRN	Tue, Jan 31, 2006	47.30	47.30	44.93	46.00
177	NASDAQ	CTRN	Mon, Jan 30, 2006	48.00	48.65	46.56	46.96
176	NASDAQ	CTRN	Fri, Jan 27, 2006	44.10	47.58	44.06	46.71
175	NASDAQ	CTRN	Thu, Jan 26, 2006	43.22	44.01	42.32	43.99
174	NASDAQ	CTRN	Wed, Jan 25, 2006	43.50	43.60	42.30	42.66
173	NASDAQ	CTRN	Tue, Jan 24, 2006	41.00	43.10	41.00	42.69
172	NASDAQ	CTRN	Mon, Jan 23, 2006	40.69	41.20	40.61	40.68
171	NASDAQ	CTRN	Fri, Jan 20, 2006	41.50	41.51	40.68	40.80
170	NASDAQ	CTRN	Thu, Jan 19, 2006	40.11	41.76	40.11	41.30
169	NASDAQ	CTRN	Wed, Jan 18, 2006	41.40	41.40	38.75	40.09
168	NASDAQ	CTRN	Tue, Jan 17, 2006	42.63	43.15	41.45	41.67
167	NASDAQ	CTRN	Fri, Jan 13, 2006	41.90	42.64	41.51	42.38
166	NASDAQ	CTRN	Thu, Jan 12, 2006	43.00	43.16	41.75	41.93
165	NASDAQ	CTRN	Wed, Jan 11, 2006	43.55	43.55	42.67	42.95
164	NASDAQ	CTRN	Tue, Jan 10, 2006	42.89	43.15	42.65	43.00
163	NASDAQ	CTRN	Mon, Jan 9, 2006	44.90	44.90	42.25	42.65
162	NASDAQ	CTRN	Fri, Jan 6, 2006	41.33	41.33	40.25	40.80
161	NASDAQ	CTRN	Thu, Jan 5, 2006	41.00	41.27	40.25	41.11
160	NASDAQ	CTRN	Wed, Jan 4, 2006	41.79	42.07	41.14	41.85
159	NASDAQ	CTRN	Tue, Jan 3, 2006	43.12	43.50	41.01	41.35
158	NASDAQ	CTRN	Fri, Dec 30, 2005	43.18	43.48	42.20	42.69
157	NASDAQ	CTRN	Thu, Dec 29, 2005	41.40	43.66	41.23	42.78
156	NASDAQ	CTRN	Wed, Dec 28, 2005	39.57	41.25	38.75	41.20
155	NASDAQ	CTRN	Tue, Dec 27, 2005	39.32	39.51	38.93	39.25
154	NASDAQ	CTRN	Fri, Dec 23, 2005	37.83	39.00	37.83	38.65
153	NASDAQ	CTRN	Thu, Dec 22, 2005	38.30	38.62	37.83	37.83
152	NASDAQ	CTRN	Wed, Dec 21, 2005	39.17	39.29	38.06	38.30
151	NASDAQ	CTRN	Tue, Dec 20, 2005	36.76	39.50	36.09	38.65
150	NASDAQ	CTRN	Mon, Dec 19, 2005	36.23	37.00	35.50	37.00
149	NASDAQ	CTRN	Fri, Dec 16, 2005	35.77	36.14	34.91	36.07
148	NASDAQ	CTRN	Thu, Dec 15, 2005	34.77	35.22	34.20	35.15
147	NASDAQ	CTRN	Wed, Dec 14, 2005	35.53	36.65	34.78	35.10
146	NASDAQ	CTRN	Tue, Dec 13, 2005	35.50	36.00	35.26	35.98
145	NASDAQ	CTRN	Mon, Dec 12, 2005	34.80	35.75	34.52	35.54
144	NASDAQ	CTRN	Fri, Dec 9, 2005	34.25	34.72	32.87	34.55
143	NASDAQ	CTRN	Thu, Dec 8, 2005	35.43	36.00	35.26	35.75
142	NASDAQ	CTRN	Wed, Dec 7, 2005	35.50	35.50	34.51	34.94
141	NASDAQ	CTRN	Tue, Dec 6, 2005	35.82	35.89	35.21	35.32
140	NASDAQ	CTRN	Mon, Dec 5, 2005	35.89	35.89	35.28	35.47
139	NASDAQ	CTRN	Fri, Dec 2, 2005	36.16	36.30	35.09	35.49
138	NASDAQ	CTRN	Thu, Dec 1, 2005	36.48	37.12	35.01	36.22
137	NASDAQ	CTRN	Wed, Nov 30, 2005	33.90	35.79	33.90	35.61
136	NASDAQ	CTRN	Tue, Nov 29, 2005	34.61	35.08	33.79	33.90
135	NASDAQ	CTRN	Mon, Nov 28, 2005	36.20	36.94	34.45	34.75
134	NASDAQ	CTRN	Fri, Nov 25, 2005	35.08	36.10	34.52	36.10
133	NASDAQ	CTRN	Wed, Nov 23, 2005	35.46	36.05	34.43	35.24
132	NASDAQ	CTRN	Tue, Nov 22, 2005	37.77	38.36	34.93	35.16
131	NASDAQ	CTRN	Mon, Nov 21, 2005	34.71	36.25	33.85	34.80
130	NASDAQ	CTRN	Fri, Nov 18, 2005	33.62	34.63	33.50	34.27
129	NASDAQ	CTRN	Thu, Nov 17, 2005	31.50	33.66	31.50	33.62
128	NASDAQ	CTRN	Wed, Nov 16, 2005	31.86	31.96	30.25	31.46
127	NASDAQ	CTRN	Tue, Nov 15, 2005	33.78	34.06	31.56	32.08
126	NASDAQ	CTRN	Mon, Nov 14, 2005	33.05	34.16	32.89	34.00
125	NASDAQ	CTRN	Fri, Nov 11, 2005	33.87	34.44	32.57	33.04
124	NASDAQ	CTRN	Thu, Nov 10, 2005	33.96	34.24	32.91	33.87
123	NASDAQ	CTRN	Wed, Nov 9, 2005	35.10	35.25	33.08	33.96
122	NASDAQ	CTRN	Tue, Nov 8, 2005	34.90	35.22	34.75	34.96
121	NASDAQ	CTRN	Mon, Nov 7, 2005	34.00	34.90	34.00	34.75
120	NASDAQ	CTRN	Fri, Nov 4, 2005	33.50	33.99	32.50	33.60
119	NASDAQ	CTRN	Thu, Nov 3, 2005	31.89	33.25	31.50	32.81
118	NASDAQ	CTRN	Wed, Nov 2, 2005	28.79	29.43	27.80	29.41
117	NASDAQ	CTRN	Tue, Nov 1, 2005	28.77	29.60	28.60	28.93
116	NASDAQ	CTRN	Mon, Oct 31, 2005	27.54	28.95	27.54	28.63
115	NASDAQ	CTRN	Fri, Oct 28, 2005	26.42	28.06	25.02	27.40
114	NASDAQ	CTRN	Thu, Oct 27, 2005	27.94	28.68	25.53	26.21
113	NASDAQ	CTRN	Wed, Oct 26, 2005	27.32	27.87	26.90	27.47
112	NASDAQ	CTRN	Tue, Oct 25, 2005	27.54	27.75	27.03	27.75
111	NASDAQ	CTRN	Mon, Oct 24, 2005	27.45	28.00	26.92	27.82
110	NASDAQ	CTRN	Fri, Oct 21, 2005	25.38	26.16	25.38	26.16
109	NASDAQ	CTRN	Thu, Oct 20, 2005	24.65	25.68	24.35	25.45
108	NASDAQ	CTRN	Wed, Oct 19, 2005	24.50	24.85	23.65	24.45
107	NASDAQ	CTRN	Tue, Oct 18, 2005	25.20	25.20	24.52	24.52
106	NASDAQ	CTRN	Mon, Oct 17, 2005	24.02	24.95	24.02	24.84
105	NASDAQ	CTRN	Fri, Oct 14, 2005	23.85	24.46	23.01	24.06
104	NASDAQ	CTRN	Thu, Oct 13, 2005	24.19	24.19	23.51	23.65
103	NASDAQ	CTRN	Wed, Oct 12, 2005	25.28	25.28	23.21	24.19
102	NASDAQ	CTRN	Tue, Oct 11, 2005	25.26	25.44	25.09	25.10
101	NASDAQ	CTRN	Mon, Oct 10, 2005	25.65	26.00	25.36	25.36
100	NASDAQ	CTRN	Fri, Oct 7, 2005	25.90	26.05	25.30	25.65
99	NASDAQ	CTRN	Thu, Oct 6, 2005	25.73	27.16	25.24	25.34
98	NASDAQ	CTRN	Wed, Oct 5, 2005	22.45	22.65	21.30	22.00
97	NASDAQ	CTRN	Tue, Oct 4, 2005	22.18	23.34	21.65	22.62
96	NASDAQ	CTRN	Mon, Oct 3, 2005	21.67	22.09	21.09	22.01
95	NASDAQ	CTRN	Fri, Sep 30, 2005	22.53	23.03	21.67	21.83
94	NASDAQ	CTRN	Thu, Sep 29, 2005	22.59	23.03	22.10	22.80
93	NASDAQ	CTRN	Wed, Sep 28, 2005	22.98	23.16	22.58	22.70
92	NASDAQ	CTRN	Tue, Sep 27, 2005	23.20	23.44	22.73	23.01
91	NASDAQ	CTRN	Mon, Sep 26, 2005	22.05	23.91	22.05	23.20
90	NASDAQ	CTRN	Fri, Sep 23, 2005	21.92	22.13	21.46	22.00
89	NASDAQ	CTRN	Thu, Sep 22, 2005	21.00	22.08	20.52	21.76
88	NASDAQ	CTRN	Wed, Sep 21, 2005	22.79	23.10	20.20	21.28
87	NASDAQ	CTRN	Tue, Sep 20, 2005	24.78	24.92	23.33	23.87
86	NASDAQ	CTRN	Mon, Sep 19, 2005	25.75	26.15	24.79	25.00
85	NASDAQ	CTRN	Fri, Sep 16, 2005	26.26	26.37	25.19	25.57
84	NASDAQ	CTRN	Thu, Sep 15, 2005	26.12	26.12	25.85	25.91
83	NASDAQ	CTRN	Wed, Sep 14, 2005	26.61	26.61	25.90	25.90
82	NASDAQ	CTRN	Tue, Sep 13, 2005	27.08	27.08	25.85	26.31
81	NASDAQ	CTRN	Mon, Sep 12, 2005	26.11	27.21	26.11	26.94
80	NASDAQ	CTRN	Fri, Sep 9, 2005	26.75	27.06	25.27	26.11
79	NASDAQ	CTRN	Thu, Sep 8, 2005	26.16	26.49	25.70	25.86
78	NASDAQ	CTRN	Wed, Sep 7, 2005	26.03	26.53	25.66	26.04
77	NASDAQ	CTRN	Tue, Sep 6, 2005	26.49	27.56	24.79	26.04
76	NASDAQ	CTRN	Fri, Sep 2, 2005	26.05	26.50	25.50	26.03
75	NASDAQ	CTRN	Thu, Sep 1, 2005	26.80	29.00	25.02	25.62
74	NASDAQ	CTRN	Wed, Aug 31, 2005	27.00	27.66	26.83	27.19
73	NASDAQ	CTRN	Tue, Aug 30, 2005	27.77	27.83	26.36	26.89
72	NASDAQ	CTRN	Mon, Aug 29, 2005	27.60	27.91	26.82	27.41
71	NASDAQ	CTRN	Fri, Aug 26, 2005	26.95	27.59	26.65	27.51
70	NASDAQ	CTRN	Thu, Aug 25, 2005	27.35	27.98	25.91	26.58
69	NASDAQ	CTRN	Wed, Aug 24, 2005	26.02	26.81	25.73	26.37
68	NASDAQ	CTRN	Tue, Aug 23, 2005	26.84	26.88	25.60	26.02
67	NASDAQ	CTRN	Mon, Aug 22, 2005	26.33	27.89	26.08	26.51
66	NASDAQ	CTRN	Fri, Aug 19, 2005	25.47	27.84	24.89	26.33
65	NASDAQ	CTRN	Thu, Aug 18, 2005	25.83	27.29	24.72	25.47
64	NASDAQ	CTRN	Wed, Aug 17, 2005	25.81	26.26	25.19	25.89
63	NASDAQ	CTRN	Tue, Aug 16, 2005	26.99	27.69	25.50	25.81
62	NASDAQ	CTRN	Mon, Aug 15, 2005	26.94	27.28	26.73	27.01
61	NASDAQ	CTRN	Fri, Aug 12, 2005	27.56	27.78	26.40	27.22
60	NASDAQ	CTRN	Thu, Aug 11, 2005	27.98	27.98	27.35	27.63
59	NASDAQ	CTRN	Wed, Aug 10, 2005	25.95	27.57	25.95	27.44
58	NASDAQ	CTRN	Tue, Aug 9, 2005	26.88	27.10	25.50	26.06
57	NASDAQ	CTRN	Mon, Aug 8, 2005	28.55	28.81	26.25	26.74
56	NASDAQ	CTRN	Fri, Aug 5, 2005	26.95	28.35	26.55	27.92
55	NASDAQ	CTRN	Thu, Aug 4, 2005	27.72	27.73	26.59	27.21
54	NASDAQ	CTRN	Wed, Aug 3, 2005	29.16	29.16	28.32	29.13
53	NASDAQ	CTRN	Tue, Aug 2, 2005	29.89	30.00	28.52	29.16
52	NASDAQ	CTRN	Mon, Aug 1, 2005	27.85	29.74	27.75	29.54
51	NASDAQ	CTRN	Fri, Jul 29, 2005	28.03	28.21	27.13	27.55
50	NASDAQ	CTRN	Thu, Jul 28, 2005	26.71	28.40	26.71	27.73
49	NASDAQ	CTRN	Wed, Jul 27, 2005	27.21	27.22	26.42	26.98
48	NASDAQ	CTRN	Tue, Jul 26, 2005	25.88	27.12	25.77	26.60
47	NASDAQ	CTRN	Mon, Jul 25, 2005	27.21	27.48	25.76	25.88
46	NASDAQ	CTRN	Fri, Jul 22, 2005	25.61	26.57	24.92	26.40
45	NASDAQ	CTRN	Thu, Jul 21, 2005	25.78	26.26	25.21	25.34
44	NASDAQ	CTRN	Wed, Jul 20, 2005	24.16	25.81	23.80	25.46
43	NASDAQ	CTRN	Tue, Jul 19, 2005	24.56	24.66	24.25	24.40
42	NASDAQ	CTRN	Mon, Jul 18, 2005	25.00	25.36	24.35	24.65
41	NASDAQ	CTRN	Fri, Jul 15, 2005	25.07	25.50	25.01	25.25
40	NASDAQ	CTRN	Thu, Jul 14, 2005	25.25	26.49	24.66	25.15
39	NASDAQ	CTRN	Wed, Jul 13, 2005	24.20	25.15	24.17	25.15
38	NASDAQ	CTRN	Tue, Jul 12, 2005	23.67	24.24	23.50	24.23
37	NASDAQ	CTRN	Mon, Jul 11, 2005	23.64	24.00	22.78	24.00
36	NASDAQ	CTRN	Fri, Jul 8, 2005	22.90	23.61	21.95	23.58
35	NASDAQ	CTRN	Thu, Jul 7, 2005	21.05	23.35	21.05	23.12
34	NASDAQ	CTRN	Wed, Jul 6, 2005	20.12	21.31	19.90	21.25
33	NASDAQ	CTRN	Tue, Jul 5, 2005	18.64	20.37	18.45	20.37
32	NASDAQ	CTRN	Fri, Jul 1, 2005	18.35	18.75	17.55	18.45
31	NASDAQ	CTRN	Thu, Jun 30, 2005	17.25	18.43	17.25	18.08
30	NASDAQ	CTRN	Wed, Jun 29, 2005	17.06	17.68	16.75	17.47
29	NASDAQ	CTRN	Tue, Jun 28, 2005	16.85	17.23	16.55	17.05
28	NASDAQ	CTRN	Mon, Jun 27, 2005	16.89	17.00	15.91	16.60
27	NASDAQ	CTRN	Fri, Jun 24, 2005	16.60	16.68	16.06	16.35
26	NASDAQ	CTRN	Thu, Jun 23, 2005	16.30	16.90	16.01	16.60
25	NASDAQ	CTRN	Wed, Jun 22, 2005	16.58	16.80	15.80	16.21
24	NASDAQ	CTRN	Tue, Jun 21, 2005	16.75	17.05	16.50	16.88
23	NASDAQ	CTRN	Mon, Jun 20, 2005	17.51	17.71	15.80	16.66
22	NASDAQ	CTRN	Fri, Jun 17, 2005	18.20	18.20	17.21	17.34
21	NASDAQ	CTRN	Thu, Jun 16, 2005	18.92	18.92	18.14	18.15
20	NASDAQ	CTRN	Wed, Jun 15, 2005	18.45	19.20	18.44	18.85
19	NASDAQ	CTRN	Tue, Jun 14, 2005	18.58	18.59	17.95	18.44
18	NASDAQ	CTRN	Mon, Jun 13, 2005	18.20	19.00	18.19	18.58
17	NASDAQ	CTRN	Fri, Jun 10, 2005	17.29	18.14	17.29	18.14
16	NASDAQ	CTRN	Thu, Jun 9, 2005	16.95	17.89	16.80	17.29
15	NASDAQ	CTRN	Wed, Jun 8, 2005	16.91	17.38	16.41	16.90
14	NASDAQ	CTRN	Tue, Jun 7, 2005	18.25	18.25	16.85	17.12
13	NASDAQ	CTRN	Mon, Jun 6, 2005	19.04	19.13	17.82	17.90
12	NASDAQ	CTRN	Fri, Jun 3, 2005	19.00	19.40	18.32	18.85
11	NASDAQ	CTRN	Thu, Jun 2, 2005	18.00	19.23	17.81	18.80
10	NASDAQ	CTRN	Wed, Jun 1, 2005	16.41	16.95	16.21	16.94
9	NASDAQ	CTRN	Tue, May 31, 2005	15.90	16.40	15.33	16.30
8	NASDAQ	CTRN	Fri, May 27, 2005	15.14	15.75	15.14	15.75
7	NASDAQ	CTRN	Thu, May 26, 2005	15.15	15.33	15.09	15.17
6	NASDAQ	CTRN	Wed, May 25, 2005	15.00	15.34	14.99	15.33
5	NASDAQ	CTRN	Tue, May 24, 2005	14.87	15.00	14.75	15.00
4	NASDAQ	CTRN	Mon, May 23, 2005	14.75	15.22	14.45	14.91
3	NASDAQ	CTRN	Fri, May 20, 2005	15.50	15.50	14.00	14.75
2	NASDAQ	CTRN	Thu, May 19, 2005	15.70	16.18	15.50	15.55
1	NASDAQ	CTRN	Wed, May 18, 2005	16.95	16.95	15.50	15.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Citi Trends Inc NASDAQ:CTRN 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