Camden National Corp NASDAQ:CAC Historical Prices

Below are the 6225 trading days of historical prices for CAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6225	NASDAQ	CAC	Wed, Jan 18, 2023	41.96	41.96	41.14	41.29
6224	NASDAQ	CAC	Tue, Jan 17, 2023	42.34	42.40	41.87	42.00
6223	NASDAQ	CAC	Fri, Jan 13, 2023	41.43	42.53	41.43	42.34
6222	NASDAQ	CAC	Thu, Jan 12, 2023	42.09	42.50	41.94	42.20
6221	NASDAQ	CAC	Wed, Jan 11, 2023	42.27	42.49	41.93	42.22
6220	NASDAQ	CAC	Tue, Jan 10, 2023	41.70	42.35	41.50	42.08
6219	NASDAQ	CAC	Mon, Jan 9, 2023	42.38	42.38	41.37	41.72
6218	NASDAQ	CAC	Fri, Jan 6, 2023	41.78	42.34	41.78	42.32
6217	NASDAQ	CAC	Thu, Jan 5, 2023	41.62	41.79	41.24	41.47
6216	NASDAQ	CAC	Wed, Jan 4, 2023	41.85	42.39	41.78	41.96
6215	NASDAQ	CAC	Tue, Jan 3, 2023	41.82	42.02	41.17	41.84
6214	NASDAQ	CAC	Fri, Dec 30, 2022	41.76	42.01	41.57	41.69
6213	NASDAQ	CAC	Thu, Dec 29, 2022	41.30	41.91	41.30	41.78
6212	NASDAQ	CAC	Wed, Dec 28, 2022	41.23	41.43	41.05	41.20
6211	NASDAQ	CAC	Tue, Dec 27, 2022	41.83	41.83	40.93	41.36
6210	NASDAQ	CAC	Fri, Dec 23, 2022	41.13	41.70	41.02	41.52
6209	NASDAQ	CAC	Thu, Dec 22, 2022	41.12	41.20	40.38	41.13
6208	NASDAQ	CAC	Wed, Dec 21, 2022	40.86	41.41	40.54	41.02
6207	NASDAQ	CAC	Tue, Dec 20, 2022	40.50	41.00	40.38	40.38
6206	NASDAQ	CAC	Mon, Dec 19, 2022	40.88	41.37	40.71	40.95
6205	NASDAQ	CAC	Fri, Dec 16, 2022	40.47	41.19	40.35	40.88
6204	NASDAQ	CAC	Thu, Dec 15, 2022	41.50	41.58	40.75	40.96
6203	NASDAQ	CAC	Wed, Dec 14, 2022	42.20	42.36	41.62	41.85
6202	NASDAQ	CAC	Tue, Dec 13, 2022	43.27	43.54	41.97	42.30
6201	NASDAQ	CAC	Mon, Dec 12, 2022	41.95	42.90	41.79	42.70
6200	NASDAQ	CAC	Fri, Dec 9, 2022	41.98	42.22	41.60	42.10
6199	NASDAQ	CAC	Thu, Dec 8, 2022	41.92	42.15	41.62	41.95
6198	NASDAQ	CAC	Wed, Dec 7, 2022	42.00	42.19	41.58	41.78
6197	NASDAQ	CAC	Tue, Dec 6, 2022	41.80	42.10	41.43	41.94
6196	NASDAQ	CAC	Mon, Dec 5, 2022	42.88	42.88	41.47	41.71
6195	NASDAQ	CAC	Fri, Dec 2, 2022	42.78	43.19	42.67	43.19
6194	NASDAQ	CAC	Thu, Dec 1, 2022	43.88	43.88	42.73	42.99
6193	NASDAQ	CAC	Wed, Nov 30, 2022	42.88	43.86	41.94	43.78
6192	NASDAQ	CAC	Tue, Nov 29, 2022	42.85	43.02	42.66	42.71
6191	NASDAQ	CAC	Mon, Nov 28, 2022	43.39	43.57	42.52	42.70
6190	NASDAQ	CAC	Fri, Nov 25, 2022	43.26	43.74	43.26	43.73
6189	NASDAQ	CAC	Wed, Nov 23, 2022	43.42	43.43	43.10	43.16
6188	NASDAQ	CAC	Tue, Nov 22, 2022	43.34	43.70	43.29	43.50
6187	NASDAQ	CAC	Mon, Nov 21, 2022	42.60	43.29	42.60	43.18
6186	NASDAQ	CAC	Fri, Nov 18, 2022	43.27	43.38	42.38	42.46
6185	NASDAQ	CAC	Thu, Nov 17, 2022	42.76	42.76	42.27	42.64
6184	NASDAQ	CAC	Wed, Nov 16, 2022	43.56	43.56	42.98	43.10
6183	NASDAQ	CAC	Tue, Nov 15, 2022	43.41	43.64	42.64	43.44
6182	NASDAQ	CAC	Mon, Nov 14, 2022	42.89	43.47	42.52	43.10
6181	NASDAQ	CAC	Fri, Nov 11, 2022	44.39	44.39	42.95	43.03
6180	NASDAQ	CAC	Thu, Nov 10, 2022	43.85	44.49	43.84	44.07
6179	NASDAQ	CAC	Wed, Nov 9, 2022	43.26	43.31	42.63	42.91
6178	NASDAQ	CAC	Tue, Nov 8, 2022	43.39	43.60	42.99	43.30
6177	NASDAQ	CAC	Mon, Nov 7, 2022	43.69	43.69	43.02	43.26
6176	NASDAQ	CAC	Fri, Nov 4, 2022	42.58	43.49	42.24	43.39
6175	NASDAQ	CAC	Thu, Nov 3, 2022	42.17	42.33	41.58	42.12
6174	NASDAQ	CAC	Wed, Nov 2, 2022	43.06	43.51	42.39	42.66
6173	NASDAQ	CAC	Tue, Nov 1, 2022	43.61	43.79	42.92	43.01
6172	NASDAQ	CAC	Mon, Oct 31, 2022	43.49	43.82	42.94	43.52
6171	NASDAQ	CAC	Fri, Oct 28, 2022	42.34	43.60	42.34	43.42
6170	NASDAQ	CAC	Thu, Oct 27, 2022	42.22	43.74	42.22	42.36
6169	NASDAQ	CAC	Wed, Oct 26, 2022	43.06	43.06	41.74	42.08
6168	NASDAQ	CAC	Tue, Oct 25, 2022	43.67	43.98	42.32	42.69
6167	NASDAQ	CAC	Mon, Oct 24, 2022	43.21	43.92	43.21	43.86
6166	NASDAQ	CAC	Fri, Oct 21, 2022	42.57	43.35	42.57	43.12
6165	NASDAQ	CAC	Thu, Oct 20, 2022	43.60	43.65	41.90	42.28
6164	NASDAQ	CAC	Wed, Oct 19, 2022	43.43	43.86	43.17	43.71
6163	NASDAQ	CAC	Tue, Oct 18, 2022	44.53	44.98	43.50	43.74
6162	NASDAQ	CAC	Mon, Oct 17, 2022	43.75	44.36	43.58	44.06
6161	NASDAQ	CAC	Fri, Oct 14, 2022	43.68	43.95	43.05	43.34
6160	NASDAQ	CAC	Thu, Oct 13, 2022	41.21	43.36	40.96	43.35
6159	NASDAQ	CAC	Wed, Oct 12, 2022	41.27	42.04	41.27	41.86
6158	NASDAQ	CAC	Tue, Oct 11, 2022	40.46	41.87	40.46	41.71
6157	NASDAQ	CAC	Mon, Oct 10, 2022	40.80	41.61	40.71	41.35
6156	NASDAQ	CAC	Fri, Oct 7, 2022	41.99	41.99	40.60	40.82
6155	NASDAQ	CAC	Thu, Oct 6, 2022	43.10	43.10	42.25	42.36
6154	NASDAQ	CAC	Wed, Oct 5, 2022	43.41	43.72	42.86	43.10
6153	NASDAQ	CAC	Tue, Oct 4, 2022	43.32	43.89	43.16	43.83
6152	NASDAQ	CAC	Mon, Oct 3, 2022	42.87	43.32	42.85	43.06
6151	NASDAQ	CAC	Fri, Sep 30, 2022	43.67	43.90	42.55	42.60
6150	NASDAQ	CAC	Thu, Sep 29, 2022	43.66	43.69	43.20	43.39
6149	NASDAQ	CAC	Wed, Sep 28, 2022	43.50	44.34	43.50	44.01
6148	NASDAQ	CAC	Tue, Sep 27, 2022	44.34	44.49	43.57	43.58
6147	NASDAQ	CAC	Mon, Sep 26, 2022	43.72	44.54	43.72	44.22
6146	NASDAQ	CAC	Fri, Sep 23, 2022	43.79	44.12	43.50	43.92
6145	NASDAQ	CAC	Thu, Sep 22, 2022	45.06	45.06	43.90	44.09
6144	NASDAQ	CAC	Wed, Sep 21, 2022	45.58	45.66	44.88	44.88
6143	NASDAQ	CAC	Tue, Sep 20, 2022	45.43	45.77	45.07	45.21
6142	NASDAQ	CAC	Mon, Sep 19, 2022	44.82	45.82	44.82	45.66
6141	NASDAQ	CAC	Fri, Sep 16, 2022	45.23	45.45	44.88	45.20
6140	NASDAQ	CAC	Thu, Sep 15, 2022	45.50	46.02	45.24	45.48
6139	NASDAQ	CAC	Wed, Sep 14, 2022	44.91	45.40	44.91	45.40
6138	NASDAQ	CAC	Tue, Sep 13, 2022	45.36	45.49	44.79	44.95
6137	NASDAQ	CAC	Mon, Sep 12, 2022	45.84	45.84	45.43	45.71
6136	NASDAQ	CAC	Fri, Sep 9, 2022	45.60	45.71	45.25	45.54
6135	NASDAQ	CAC	Thu, Sep 8, 2022	45.05	45.66	44.78	45.08
6134	NASDAQ	CAC	Wed, Sep 7, 2022	44.49	45.33	43.71	45.33
6133	NASDAQ	CAC	Tue, Sep 6, 2022	44.59	44.94	44.05	44.48
6132	NASDAQ	CAC	Fri, Sep 2, 2022	45.34	45.76	44.60	44.94
6131	NASDAQ	CAC	Thu, Sep 1, 2022	45.25	45.53	44.72	45.23
6130	NASDAQ	CAC	Wed, Aug 31, 2022	45.81	45.81	45.20	45.23
6129	NASDAQ	CAC	Tue, Aug 30, 2022	45.85	46.10	45.27	45.69
6128	NASDAQ	CAC	Mon, Aug 29, 2022	45.89	46.50	45.60	45.82
6127	NASDAQ	CAC	Fri, Aug 26, 2022	46.83	47.20	46.20	46.35
6126	NASDAQ	CAC	Thu, Aug 25, 2022	46.53	47.14	46.30	47.04
6125	NASDAQ	CAC	Wed, Aug 24, 2022	46.74	46.80	46.14	46.47
6124	NASDAQ	CAC	Tue, Aug 23, 2022	47.18	47.72	46.65	46.68
6123	NASDAQ	CAC	Mon, Aug 22, 2022	48.07	48.37	47.07	47.38
6122	NASDAQ	CAC	Fri, Aug 19, 2022	48.64	48.83	46.31	48.51
6121	NASDAQ	CAC	Thu, Aug 18, 2022	48.66	48.95	47.86	48.67
6120	NASDAQ	CAC	Wed, Aug 17, 2022	48.94	48.94	47.94	48.39
6119	NASDAQ	CAC	Tue, Aug 16, 2022	48.24	49.10	45.67	49.01
6118	NASDAQ	CAC	Mon, Aug 15, 2022	47.76	48.43	47.50	48.26
6117	NASDAQ	CAC	Fri, Aug 12, 2022	47.36	48.44	47.10	48.00
6116	NASDAQ	CAC	Thu, Aug 11, 2022	46.30	47.41	46.10	47.31
6115	NASDAQ	CAC	Wed, Aug 10, 2022	46.02	46.37	45.70	45.94
6114	NASDAQ	CAC	Tue, Aug 9, 2022	45.44	45.79	44.96	45.79
6113	NASDAQ	CAC	Mon, Aug 8, 2022	45.59	45.86	44.92	45.36
6112	NASDAQ	CAC	Fri, Aug 5, 2022	44.12	45.71	44.12	45.18
6111	NASDAQ	CAC	Thu, Aug 4, 2022	43.48	44.65	43.20	44.23
6110	NASDAQ	CAC	Wed, Aug 3, 2022	44.84	45.58	44.57	45.16
6109	NASDAQ	CAC	Tue, Aug 2, 2022	45.22	45.40	44.90	44.90
6108	NASDAQ	CAC	Mon, Aug 1, 2022	45.47	45.97	45.15	45.64
6107	NASDAQ	CAC	Fri, Jul 29, 2022	45.63	45.90	45.31	45.70
6106	NASDAQ	CAC	Thu, Jul 28, 2022	45.73	45.75	45.16	45.35
6105	NASDAQ	CAC	Wed, Jul 27, 2022	45.45	46.25	45.30	45.88
6104	NASDAQ	CAC	Tue, Jul 26, 2022	45.99	45.99	45.12	45.12
6103	NASDAQ	CAC	Mon, Jul 25, 2022	45.29	46.00	45.29	45.99
6102	NASDAQ	CAC	Fri, Jul 22, 2022	44.94	45.37	44.67	44.99
6101	NASDAQ	CAC	Thu, Jul 21, 2022	44.53	45.15	44.33	44.86
6100	NASDAQ	CAC	Wed, Jul 20, 2022	44.46	44.80	44.41	44.70
6099	NASDAQ	CAC	Tue, Jul 19, 2022	44.26	44.88	43.70	44.61
6098	NASDAQ	CAC	Mon, Jul 18, 2022	44.18	45.07	43.73	44.04
6097	NASDAQ	CAC	Fri, Jul 15, 2022	43.36	44.13	42.80	43.91
6096	NASDAQ	CAC	Thu, Jul 14, 2022	43.14	43.17	41.98	42.71
6095	NASDAQ	CAC	Wed, Jul 13, 2022	44.61	44.61	43.56	43.90
6094	NASDAQ	CAC	Tue, Jul 12, 2022	44.90	45.41	44.65	44.87
6093	NASDAQ	CAC	Mon, Jul 11, 2022	45.28	45.59	44.89	45.20
6092	NASDAQ	CAC	Fri, Jul 8, 2022	45.42	45.57	44.71	45.34
6091	NASDAQ	CAC	Thu, Jul 7, 2022	45.22	46.00	45.22	45.31
6090	NASDAQ	CAC	Wed, Jul 6, 2022	44.60	45.08	43.90	44.89
6089	NASDAQ	CAC	Tue, Jul 5, 2022	44.57	45.38	43.90	44.86
6088	NASDAQ	CAC	Fri, Jul 1, 2022	43.75	44.81	43.64	44.77
6087	NASDAQ	CAC	Thu, Jun 30, 2022	43.09	44.05	43.02	44.05
6086	NASDAQ	CAC	Wed, Jun 29, 2022	44.20	44.45	43.38	43.52
6085	NASDAQ	CAC	Tue, Jun 28, 2022	44.48	44.98	43.74	43.86
6084	NASDAQ	CAC	Mon, Jun 27, 2022	44.44	44.80	44.10	44.48
6083	NASDAQ	CAC	Fri, Jun 24, 2022	44.59	45.14	44.08	44.13
6082	NASDAQ	CAC	Thu, Jun 23, 2022	45.12	45.45	44.39	44.59
6081	NASDAQ	CAC	Wed, Jun 22, 2022	44.67	45.39	44.67	45.12
6080	NASDAQ	CAC	Tue, Jun 21, 2022	44.59	45.19	44.26	44.94
6079	NASDAQ	CAC	Fri, Jun 17, 2022	44.36	44.98	44.27	44.45
6078	NASDAQ	CAC	Thu, Jun 16, 2022	44.70	44.74	44.05	44.19
6077	NASDAQ	CAC	Wed, Jun 15, 2022	44.70	45.44	44.70	45.08
6076	NASDAQ	CAC	Tue, Jun 14, 2022	44.08	44.71	44.06	44.51
6075	NASDAQ	CAC	Mon, Jun 13, 2022	44.98	44.98	43.64	44.11
6074	NASDAQ	CAC	Fri, Jun 10, 2022	44.75	45.30	44.11	44.46
6073	NASDAQ	CAC	Thu, Jun 9, 2022	45.39	46.47	45.03	45.17
6072	NASDAQ	CAC	Wed, Jun 8, 2022	44.84	45.71	44.48	45.65
6071	NASDAQ	CAC	Tue, Jun 7, 2022	44.12	45.32	43.87	45.24
6070	NASDAQ	CAC	Mon, Jun 6, 2022	43.90	44.53	43.90	44.47
6069	NASDAQ	CAC	Fri, Jun 3, 2022	44.30	44.30	43.41	43.62
6068	NASDAQ	CAC	Thu, Jun 2, 2022	44.41	44.41	43.78	44.39
6067	NASDAQ	CAC	Wed, Jun 1, 2022	44.22	44.50	43.10	44.24
6066	NASDAQ	CAC	Tue, May 31, 2022	43.90	44.30	43.44	44.26
6065	NASDAQ	CAC	Fri, May 27, 2022	43.78	43.99	43.23	43.99
6064	NASDAQ	CAC	Thu, May 26, 2022	43.48	43.84	43.10	43.51
6063	NASDAQ	CAC	Wed, May 25, 2022	43.26	43.76	42.93	43.13
6062	NASDAQ	CAC	Tue, May 24, 2022	43.06	43.33	42.01	43.19
6061	NASDAQ	CAC	Mon, May 23, 2022	43.00	43.74	42.50	42.97
6060	NASDAQ	CAC	Fri, May 20, 2022	42.50	42.64	42.07	42.57
6059	NASDAQ	CAC	Thu, May 19, 2022	41.87	42.64	41.86	42.24
6058	NASDAQ	CAC	Wed, May 18, 2022	42.52	42.52	41.48	41.93
6057	NASDAQ	CAC	Tue, May 17, 2022	42.36	42.86	42.22	42.76
6056	NASDAQ	CAC	Mon, May 16, 2022	42.32	42.32	41.63	42.00
6055	NASDAQ	CAC	Fri, May 13, 2022	43.47	43.57	42.28	42.38
6054	NASDAQ	CAC	Thu, May 12, 2022	43.39	43.59	42.87	43.40
6053	NASDAQ	CAC	Wed, May 11, 2022	44.01	44.71	43.42	43.53
6052	NASDAQ	CAC	Tue, May 10, 2022	44.93	45.00	43.79	44.09
6051	NASDAQ	CAC	Mon, May 9, 2022	44.31	45.09	44.31	44.77
6050	NASDAQ	CAC	Fri, May 6, 2022	44.48	44.92	44.13	44.62
6049	NASDAQ	CAC	Thu, May 5, 2022	44.93	44.93	44.11	44.65
6048	NASDAQ	CAC	Wed, May 4, 2022	44.74	45.40	44.21	45.19
6047	NASDAQ	CAC	Tue, May 3, 2022	44.69	44.77	44.16	44.43
6046	NASDAQ	CAC	Mon, May 2, 2022	44.75	45.41	44.05	44.55
6045	NASDAQ	CAC	Fri, Apr 29, 2022	45.39	45.39	44.55	44.75
6044	NASDAQ	CAC	Thu, Apr 28, 2022	45.58	45.63	45.05	45.30
6043	NASDAQ	CAC	Wed, Apr 27, 2022	46.06	46.75	45.31	45.31
6042	NASDAQ	CAC	Tue, Apr 26, 2022	46.12	47.17	45.52	46.56
6041	NASDAQ	CAC	Mon, Apr 25, 2022	46.42	46.94	45.48	46.58
6040	NASDAQ	CAC	Fri, Apr 22, 2022	47.37	47.37	46.57	46.66
6039	NASDAQ	CAC	Thu, Apr 21, 2022	48.18	48.30	47.32	47.55
6038	NASDAQ	CAC	Wed, Apr 20, 2022	47.75	48.25	47.75	47.94
6037	NASDAQ	CAC	Tue, Apr 19, 2022	47.10	47.79	47.10	47.46
6036	NASDAQ	CAC	Mon, Apr 18, 2022	46.75	47.34	46.75	47.08
6035	NASDAQ	CAC	Thu, Apr 14, 2022	47.07	47.40	46.68	47.02
6034	NASDAQ	CAC	Wed, Apr 13, 2022	46.56	47.17	46.11	47.09
6033	NASDAQ	CAC	Tue, Apr 12, 2022	46.81	47.33	46.81	46.98
6032	NASDAQ	CAC	Mon, Apr 11, 2022	46.78	47.23	46.78	46.90
6031	NASDAQ	CAC	Fri, Apr 8, 2022	46.81	47.19	46.63	46.70
6030	NASDAQ	CAC	Thu, Apr 7, 2022	46.86	47.04	46.43	46.80
6029	NASDAQ	CAC	Wed, Apr 6, 2022	46.65	47.38	46.65	46.97
6028	NASDAQ	CAC	Tue, Apr 5, 2022	46.86	47.20	46.78	46.79
6027	NASDAQ	CAC	Mon, Apr 4, 2022	47.40	47.40	46.63	46.85
6026	NASDAQ	CAC	Fri, Apr 1, 2022	47.46	47.47	46.90	47.37
6025	NASDAQ	CAC	Thu, Mar 31, 2022	47.72	48.26	46.91	47.04
6024	NASDAQ	CAC	Wed, Mar 30, 2022	49.05	49.05	47.37	47.71
6023	NASDAQ	CAC	Tue, Mar 29, 2022	49.04	49.52	48.71	48.91
6022	NASDAQ	CAC	Mon, Mar 28, 2022	49.18	49.18	48.36	48.93
6021	NASDAQ	CAC	Fri, Mar 25, 2022	48.81	49.57	48.46	49.27
6020	NASDAQ	CAC	Thu, Mar 24, 2022	48.87	48.93	48.25	48.67
6019	NASDAQ	CAC	Wed, Mar 23, 2022	49.65	49.65	48.41	48.41
6018	NASDAQ	CAC	Tue, Mar 22, 2022	49.19	49.75	49.01	49.66
6017	NASDAQ	CAC	Mon, Mar 21, 2022	48.94	49.72	48.53	48.87
6016	NASDAQ	CAC	Fri, Mar 18, 2022	48.38	49.44	47.84	49.02
6015	NASDAQ	CAC	Thu, Mar 17, 2022	49.71	49.71	48.73	49.18
6014	NASDAQ	CAC	Wed, Mar 16, 2022	50.06	50.44	49.53	49.88
6013	NASDAQ	CAC	Tue, Mar 15, 2022	49.99	50.65	49.26	49.66
6012	NASDAQ	CAC	Mon, Mar 14, 2022	51.42	51.78	49.08	49.41
6011	NASDAQ	CAC	Fri, Mar 11, 2022	50.31	51.30	50.00	50.90
6010	NASDAQ	CAC	Thu, Mar 10, 2022	49.33	49.97	49.02	49.91
6009	NASDAQ	CAC	Wed, Mar 9, 2022	50.37	50.83	49.24	49.50
6008	NASDAQ	CAC	Tue, Mar 8, 2022	50.82	50.95	48.82	49.51
6007	NASDAQ	CAC	Mon, Mar 7, 2022	50.64	50.88	50.42	50.57
6006	NASDAQ	CAC	Fri, Mar 4, 2022	50.20	51.03	49.66	50.83
6005	NASDAQ	CAC	Thu, Mar 3, 2022	51.09	51.64	50.69	50.87
6004	NASDAQ	CAC	Wed, Mar 2, 2022	48.35	51.27	48.15	50.95
6003	NASDAQ	CAC	Tue, Mar 1, 2022	47.48	48.18	46.53	48.00
6002	NASDAQ	CAC	Mon, Feb 28, 2022	47.40	47.99	47.40	47.55
6001	NASDAQ	CAC	Fri, Feb 25, 2022	46.80	48.26	46.80	48.17
6000	NASDAQ	CAC	Thu, Feb 24, 2022	46.30	47.18	45.81	46.72
5999	NASDAQ	CAC	Wed, Feb 23, 2022	48.06	48.22	47.00	47.26
5998	NASDAQ	CAC	Tue, Feb 22, 2022	47.66	48.28	47.57	47.83
5997	NASDAQ	CAC	Fri, Feb 18, 2022	47.30	47.97	47.20	47.66
5996	NASDAQ	CAC	Thu, Feb 17, 2022	48.01	48.01	47.13	47.31
5995	NASDAQ	CAC	Wed, Feb 16, 2022	48.44	48.84	47.99	48.23
5994	NASDAQ	CAC	Tue, Feb 15, 2022	48.44	48.94	45.94	48.41
5993	NASDAQ	CAC	Mon, Feb 14, 2022	48.78	48.78	47.87	48.12
5992	NASDAQ	CAC	Fri, Feb 11, 2022	48.54	49.10	48.43	48.51
5991	NASDAQ	CAC	Thu, Feb 10, 2022	48.69	49.49	48.35	48.71
5990	NASDAQ	CAC	Wed, Feb 9, 2022	49.79	49.79	48.55	48.69
5989	NASDAQ	CAC	Tue, Feb 8, 2022	49.51	50.07	49.41	49.65
5988	NASDAQ	CAC	Mon, Feb 7, 2022	49.60	49.68	49.02	49.44
5987	NASDAQ	CAC	Fri, Feb 4, 2022	49.38	49.77	49.07	49.53
5986	NASDAQ	CAC	Thu, Feb 3, 2022	48.53	49.80	48.53	49.28
5985	NASDAQ	CAC	Wed, Feb 2, 2022	49.50	49.56	48.61	49.32
5984	NASDAQ	CAC	Tue, Feb 1, 2022	49.58	49.58	48.79	49.34
5983	NASDAQ	CAC	Mon, Jan 31, 2022	49.47	49.73	48.61	49.66
5982	NASDAQ	CAC	Fri, Jan 28, 2022	50.08	50.39	48.65	49.59
5981	NASDAQ	CAC	Thu, Jan 27, 2022	50.64	50.91	49.77	50.21
5980	NASDAQ	CAC	Wed, Jan 26, 2022	51.63	52.16	49.78	50.54
5979	NASDAQ	CAC	Tue, Jan 25, 2022	50.19	51.27	47.94	51.10
5978	NASDAQ	CAC	Mon, Jan 24, 2022	48.92	50.49	48.92	50.12
5977	NASDAQ	CAC	Fri, Jan 21, 2022	48.80	50.02	48.44	49.40
5976	NASDAQ	CAC	Thu, Jan 20, 2022	50.08	50.47	48.77	48.95
5975	NASDAQ	CAC	Wed, Jan 19, 2022	50.96	51.54	49.65	50.08
5974	NASDAQ	CAC	Tue, Jan 18, 2022	50.51	50.91	50.14	50.59
5973	NASDAQ	CAC	Fri, Jan 14, 2022	50.01	50.87	50.01	50.82
5972	NASDAQ	CAC	Thu, Jan 13, 2022	50.15	50.82	50.08	50.37
5971	NASDAQ	CAC	Wed, Jan 12, 2022	50.72	51.06	50.07	50.43
5970	NASDAQ	CAC	Tue, Jan 11, 2022	51.39	51.40	50.19	50.51
5969	NASDAQ	CAC	Mon, Jan 10, 2022	51.72	51.85	49.51	51.17
5968	NASDAQ	CAC	Fri, Jan 7, 2022	50.70	51.75	48.02	51.63
5967	NASDAQ	CAC	Thu, Jan 6, 2022	49.93	50.81	49.84	50.70
5966	NASDAQ	CAC	Wed, Jan 5, 2022	48.70	50.19	48.70	49.49
5965	NASDAQ	CAC	Tue, Jan 4, 2022	49.74	50.57	49.61	49.75
5964	NASDAQ	CAC	Mon, Jan 3, 2022	48.47	49.46	48.47	49.27
5963	NASDAQ	CAC	Fri, Dec 31, 2021	48.02	48.39	47.93	48.16
5962	NASDAQ	CAC	Thu, Dec 30, 2021	48.79	48.79	48.12	48.16
5961	NASDAQ	CAC	Wed, Dec 29, 2021	48.61	49.12	48.44	48.89
5960	NASDAQ	CAC	Tue, Dec 28, 2021	48.63	49.21	48.39	48.67
5959	NASDAQ	CAC	Mon, Dec 27, 2021	48.20	48.77	48.20	48.54
5958	NASDAQ	CAC	Thu, Dec 23, 2021	47.99	48.67	47.99	48.20
5957	NASDAQ	CAC	Wed, Dec 22, 2021	46.77	48.00	46.48	48.00
5956	NASDAQ	CAC	Tue, Dec 21, 2021	46.04	47.10	45.50	46.64
5955	NASDAQ	CAC	Mon, Dec 20, 2021	44.12	45.65	43.66	45.47
5954	NASDAQ	CAC	Fri, Dec 17, 2021	46.26	46.47	44.27	44.27
5953	NASDAQ	CAC	Thu, Dec 16, 2021	47.17	47.45	46.23	46.65
5952	NASDAQ	CAC	Wed, Dec 15, 2021	46.40	47.65	46.04	46.61
5951	NASDAQ	CAC	Tue, Dec 14, 2021	46.17	47.24	45.72	45.96
5950	NASDAQ	CAC	Mon, Dec 13, 2021	45.81	46.70	45.04	45.96
5949	NASDAQ	CAC	Fri, Dec 10, 2021	46.74	46.74	45.75	46.18
5948	NASDAQ	CAC	Thu, Dec 9, 2021	46.24	46.66	45.95	46.42
5947	NASDAQ	CAC	Wed, Dec 8, 2021	47.22	47.22	46.25	46.51
5946	NASDAQ	CAC	Tue, Dec 7, 2021	47.45	48.06	46.71	46.71
5945	NASDAQ	CAC	Mon, Dec 6, 2021	46.97	47.85	46.79	47.12
5944	NASDAQ	CAC	Fri, Dec 3, 2021	46.96	46.96	46.28	46.47
5943	NASDAQ	CAC	Thu, Dec 2, 2021	45.91	47.17	45.91	46.85
5942	NASDAQ	CAC	Wed, Dec 1, 2021	46.49	47.02	45.43	45.52
5941	NASDAQ	CAC	Tue, Nov 30, 2021	45.80	46.13	45.32	45.82
5940	NASDAQ	CAC	Mon, Nov 29, 2021	47.23	47.23	46.02	46.22
5939	NASDAQ	CAC	Fri, Nov 26, 2021	47.22	49.80	45.44	46.47
5938	NASDAQ	CAC	Wed, Nov 24, 2021	48.63	49.00	47.77	48.68
5937	NASDAQ	CAC	Tue, Nov 23, 2021	49.08	50.05	48.75	49.19
5936	NASDAQ	CAC	Mon, Nov 22, 2021	48.40	49.60	47.77	48.84
5935	NASDAQ	CAC	Fri, Nov 19, 2021	48.18	48.30	47.15	47.99
5934	NASDAQ	CAC	Thu, Nov 18, 2021	48.22	49.00	47.94	48.77
5933	NASDAQ	CAC	Wed, Nov 17, 2021	49.35	49.35	47.86	48.46
5932	NASDAQ	CAC	Tue, Nov 16, 2021	49.79	50.00	49.26	49.46
5931	NASDAQ	CAC	Mon, Nov 15, 2021	50.00	50.83	49.49	49.83
5930	NASDAQ	CAC	Fri, Nov 12, 2021	50.76	50.76	49.55	49.91
5929	NASDAQ	CAC	Thu, Nov 11, 2021	50.84	50.94	50.55	50.83
5928	NASDAQ	CAC	Wed, Nov 10, 2021	50.44	50.91	50.33	50.59
5927	NASDAQ	CAC	Tue, Nov 9, 2021	50.54	50.57	49.72	50.45
5926	NASDAQ	CAC	Mon, Nov 8, 2021	50.46	50.74	49.82	50.62
5925	NASDAQ	CAC	Fri, Nov 5, 2021	48.96	50.40	48.96	50.17
5924	NASDAQ	CAC	Thu, Nov 4, 2021	49.61	49.61	47.95	48.46
5923	NASDAQ	CAC	Wed, Nov 3, 2021	47.95	49.56	47.95	49.37
5922	NASDAQ	CAC	Tue, Nov 2, 2021	48.64	48.86	47.67	47.86
5921	NASDAQ	CAC	Mon, Nov 1, 2021	47.88	48.81	47.58	48.64
5920	NASDAQ	CAC	Fri, Oct 29, 2021	47.80	48.03	47.41	47.60
5919	NASDAQ	CAC	Thu, Oct 28, 2021	47.29	47.71	47.28	47.68
5918	NASDAQ	CAC	Wed, Oct 27, 2021	46.87	49.24	46.74	46.88
5917	NASDAQ	CAC	Tue, Oct 26, 2021	48.49	48.49	47.18	47.33
5916	NASDAQ	CAC	Mon, Oct 25, 2021	48.62	49.34	48.12	48.83
5915	NASDAQ	CAC	Fri, Oct 22, 2021	48.68	48.73	48.15	48.45
5914	NASDAQ	CAC	Thu, Oct 21, 2021	48.97	49.11	48.22	48.43
5913	NASDAQ	CAC	Wed, Oct 20, 2021	48.26	49.19	48.10	49.19
5912	NASDAQ	CAC	Tue, Oct 19, 2021	48.27	48.64	47.79	48.57
5911	NASDAQ	CAC	Mon, Oct 18, 2021	48.28	48.66	47.93	48.15
5910	NASDAQ	CAC	Fri, Oct 15, 2021	48.95	48.95	48.03	48.13
5909	NASDAQ	CAC	Thu, Oct 14, 2021	47.89	48.41	47.21	48.41
5908	NASDAQ	CAC	Wed, Oct 13, 2021	48.37	48.37	47.70	47.82
5907	NASDAQ	CAC	Tue, Oct 12, 2021	48.13	48.49	47.64	48.37
5906	NASDAQ	CAC	Mon, Oct 11, 2021	49.27	49.27	48.21	48.21
5905	NASDAQ	CAC	Fri, Oct 8, 2021	48.81	49.48	48.21	49.11
5904	NASDAQ	CAC	Thu, Oct 7, 2021	46.54	48.89	46.51	48.86
5903	NASDAQ	CAC	Wed, Oct 6, 2021	48.19	49.01	47.56	48.61
5902	NASDAQ	CAC	Tue, Oct 5, 2021	48.40	48.89	48.19	48.63
5901	NASDAQ	CAC	Mon, Oct 4, 2021	48.91	49.97	48.21	48.36
5900	NASDAQ	CAC	Fri, Oct 1, 2021	48.08	49.48	46.34	48.91
5899	NASDAQ	CAC	Thu, Sep 30, 2021	48.88	48.88	47.81	47.90
5898	NASDAQ	CAC	Wed, Sep 29, 2021	46.94	48.73	46.94	48.59
5897	NASDAQ	CAC	Tue, Sep 28, 2021	49.25	49.25	47.92	47.99
5896	NASDAQ	CAC	Mon, Sep 27, 2021	47.59	49.73	47.50	49.09
5895	NASDAQ	CAC	Fri, Sep 24, 2021	46.85	47.91	46.85	47.32
5894	NASDAQ	CAC	Thu, Sep 23, 2021	46.30	47.44	46.30	47.06
5893	NASDAQ	CAC	Wed, Sep 22, 2021	45.66	46.47	45.58	45.92
5892	NASDAQ	CAC	Tue, Sep 21, 2021	45.39	45.80	44.81	45.25
5891	NASDAQ	CAC	Mon, Sep 20, 2021	45.85	45.98	44.67	45.39
5890	NASDAQ	CAC	Fri, Sep 17, 2021	45.33	47.02	45.33	46.94
5889	NASDAQ	CAC	Thu, Sep 16, 2021	45.99	45.99	45.31	45.57
5888	NASDAQ	CAC	Wed, Sep 15, 2021	45.15	45.75	45.14	45.74
5887	NASDAQ	CAC	Tue, Sep 14, 2021	46.00	46.00	44.81	44.96
5886	NASDAQ	CAC	Mon, Sep 13, 2021	45.56	46.07	45.07	45.72
5885	NASDAQ	CAC	Fri, Sep 10, 2021	46.35	46.35	45.40	45.50
5884	NASDAQ	CAC	Thu, Sep 9, 2021	46.36	46.94	46.19	46.19
5883	NASDAQ	CAC	Wed, Sep 8, 2021	46.56	46.91	46.14	46.41
5882	NASDAQ	CAC	Tue, Sep 7, 2021	46.78	47.22	46.64	46.83
5881	NASDAQ	CAC	Fri, Sep 3, 2021	46.64	46.88	46.39	46.76
5880	NASDAQ	CAC	Thu, Sep 2, 2021	46.92	47.20	46.50	46.68
5879	NASDAQ	CAC	Wed, Sep 1, 2021	46.79	46.88	46.31	46.88
5878	NASDAQ	CAC	Tue, Aug 31, 2021	46.46	47.02	46.13	46.67
5877	NASDAQ	CAC	Mon, Aug 30, 2021	47.26	47.26	46.18	46.32
5876	NASDAQ	CAC	Fri, Aug 27, 2021	46.38	47.48	46.26	47.32
5875	NASDAQ	CAC	Thu, Aug 26, 2021	46.79	46.85	45.92	45.92
5874	NASDAQ	CAC	Wed, Aug 25, 2021	46.71	47.32	46.47	46.56
5873	NASDAQ	CAC	Tue, Aug 24, 2021	46.56	46.92	46.06	46.59
5872	NASDAQ	CAC	Mon, Aug 23, 2021	46.80	47.67	46.15	46.37
5871	NASDAQ	CAC	Fri, Aug 20, 2021	45.67	46.72	45.52	46.71
5870	NASDAQ	CAC	Thu, Aug 19, 2021	45.58	46.21	45.50	45.85
5869	NASDAQ	CAC	Wed, Aug 18, 2021	46.09	47.60	45.57	45.88
5868	NASDAQ	CAC	Tue, Aug 17, 2021	46.82	46.85	45.68	46.13
5867	NASDAQ	CAC	Mon, Aug 16, 2021	47.31	48.05	46.44	46.93
5866	NASDAQ	CAC	Fri, Aug 13, 2021	47.57	48.79	46.87	47.44
5865	NASDAQ	CAC	Thu, Aug 12, 2021	47.38	47.59	46.99	47.40
5864	NASDAQ	CAC	Wed, Aug 11, 2021	46.00	47.35	46.00	47.28
5863	NASDAQ	CAC	Tue, Aug 10, 2021	45.42	46.15	45.16	46.14
5862	NASDAQ	CAC	Mon, Aug 9, 2021	45.58	46.09	44.37	45.57
5861	NASDAQ	CAC	Fri, Aug 6, 2021	45.11	45.99	44.96	45.77
5860	NASDAQ	CAC	Thu, Aug 5, 2021	44.15	44.99	44.15	44.57
5859	NASDAQ	CAC	Wed, Aug 4, 2021	44.41	44.57	44.00	44.00
5858	NASDAQ	CAC	Tue, Aug 3, 2021	44.29	45.27	44.00	44.95
5857	NASDAQ	CAC	Mon, Aug 2, 2021	44.79	46.14	44.22	44.28
5856	NASDAQ	CAC	Fri, Jul 30, 2021	45.04	45.31	44.39	44.77
5855	NASDAQ	CAC	Thu, Jul 29, 2021	44.78	45.21	44.41	45.02
5854	NASDAQ	CAC	Wed, Jul 28, 2021	44.16	44.85	43.64	44.19
5853	NASDAQ	CAC	Tue, Jul 27, 2021	44.49	44.89	43.91	44.43
5852	NASDAQ	CAC	Mon, Jul 26, 2021	44.15	45.51	44.15	45.01
5851	NASDAQ	CAC	Fri, Jul 23, 2021	44.83	44.83	44.38	44.59
5850	NASDAQ	CAC	Thu, Jul 22, 2021	45.01	45.74	44.09	44.35
5849	NASDAQ	CAC	Wed, Jul 21, 2021	45.22	45.63	45.11	45.32
5848	NASDAQ	CAC	Tue, Jul 20, 2021	44.20	45.96	44.20	44.71
5847	NASDAQ	CAC	Mon, Jul 19, 2021	44.35	44.85	43.70	44.20
5846	NASDAQ	CAC	Fri, Jul 16, 2021	45.81	46.50	45.17	45.17
5845	NASDAQ	CAC	Thu, Jul 15, 2021	45.44	46.38	45.23	46.22
5844	NASDAQ	CAC	Wed, Jul 14, 2021	46.19	46.48	45.49	45.83
5843	NASDAQ	CAC	Tue, Jul 13, 2021	46.88	46.97	46.01	46.32
5842	NASDAQ	CAC	Mon, Jul 12, 2021	46.13	46.98	46.10	46.88
5841	NASDAQ	CAC	Fri, Jul 9, 2021	45.78	46.55	45.55	46.45
5840	NASDAQ	CAC	Thu, Jul 8, 2021	45.71	46.16	44.96	45.24
5839	NASDAQ	CAC	Wed, Jul 7, 2021	46.02	46.46	45.46	46.05
5838	NASDAQ	CAC	Tue, Jul 6, 2021	47.29	47.29	45.71	46.19
5837	NASDAQ	CAC	Fri, Jul 2, 2021	47.94	47.94	47.28	47.29
5836	NASDAQ	CAC	Thu, Jul 1, 2021	48.09	48.47	47.74	47.94
5835	NASDAQ	CAC	Wed, Jun 30, 2021	47.46	48.15	47.20	47.76
5834	NASDAQ	CAC	Tue, Jun 29, 2021	48.65	48.65	47.71	47.78
5833	NASDAQ	CAC	Mon, Jun 28, 2021	49.14	49.17	48.00	48.30
5832	NASDAQ	CAC	Fri, Jun 25, 2021	48.75	49.57	48.47	49.20
5831	NASDAQ	CAC	Thu, Jun 24, 2021	48.00	48.72	47.56	48.66
5830	NASDAQ	CAC	Wed, Jun 23, 2021	47.75	48.48	47.35	47.99
5829	NASDAQ	CAC	Tue, Jun 22, 2021	47.93	47.93	46.77	47.46
5828	NASDAQ	CAC	Mon, Jun 21, 2021	47.23	47.89	46.35	47.50
5827	NASDAQ	CAC	Fri, Jun 18, 2021	46.51	46.69	46.01	46.26
5826	NASDAQ	CAC	Thu, Jun 17, 2021	48.31	48.31	46.60	46.73
5825	NASDAQ	CAC	Wed, Jun 16, 2021	47.54	48.39	47.13	48.14
5824	NASDAQ	CAC	Tue, Jun 15, 2021	47.05	48.70	46.85	47.60
5823	NASDAQ	CAC	Mon, Jun 14, 2021	47.14	47.62	46.88	47.18
5822	NASDAQ	CAC	Fri, Jun 11, 2021	47.22	47.77	46.81	47.13
5821	NASDAQ	CAC	Thu, Jun 10, 2021	47.92	47.99	46.91	46.94
5820	NASDAQ	CAC	Wed, Jun 9, 2021	48.32	48.32	47.60	47.66
5819	NASDAQ	CAC	Tue, Jun 8, 2021	48.46	48.94	48.37	48.45
5818	NASDAQ	CAC	Mon, Jun 7, 2021	47.98	48.98	47.87	48.54
5817	NASDAQ	CAC	Fri, Jun 4, 2021	47.94	48.20	47.46	47.91
5816	NASDAQ	CAC	Thu, Jun 3, 2021	47.41	48.08	47.24	47.79
5815	NASDAQ	CAC	Wed, Jun 2, 2021	47.41	48.14	47.16	47.43
5814	NASDAQ	CAC	Tue, Jun 1, 2021	47.67	48.29	47.09	47.98
5813	NASDAQ	CAC	Fri, May 28, 2021	47.32	47.62	46.60	47.62
5812	NASDAQ	CAC	Thu, May 27, 2021	47.37	47.71	47.05	47.32
5811	NASDAQ	CAC	Wed, May 26, 2021	46.56	46.98	46.05	46.91
5810	NASDAQ	CAC	Tue, May 25, 2021	47.90	48.09	46.25	46.25
5809	NASDAQ	CAC	Mon, May 24, 2021	48.08	48.10	46.57	47.85
5808	NASDAQ	CAC	Fri, May 21, 2021	47.36	48.39	47.17	47.96
5807	NASDAQ	CAC	Thu, May 20, 2021	46.70	47.30	45.93	46.94
5806	NASDAQ	CAC	Wed, May 19, 2021	46.51	47.28	45.97	46.91
5805	NASDAQ	CAC	Tue, May 18, 2021	47.87	47.93	47.04	47.04
5804	NASDAQ	CAC	Mon, May 17, 2021	47.81	48.14	47.63	47.81
5803	NASDAQ	CAC	Fri, May 14, 2021	48.09	48.22	47.45	48.00
5802	NASDAQ	CAC	Thu, May 13, 2021	45.98	48.00	45.91	47.90
5801	NASDAQ	CAC	Wed, May 12, 2021	46.64	46.94	45.91	46.02
5800	NASDAQ	CAC	Tue, May 11, 2021	46.50	47.03	46.35	46.40
5799	NASDAQ	CAC	Mon, May 10, 2021	47.71	48.19	46.83	46.83
5798	NASDAQ	CAC	Fri, May 7, 2021	47.13	48.41	46.99	47.61
5797	NASDAQ	CAC	Thu, May 6, 2021	47.73	47.73	46.74	47.53
5796	NASDAQ	CAC	Wed, May 5, 2021	47.93	48.44	47.15	47.57
5795	NASDAQ	CAC	Tue, May 4, 2021	47.62	48.42	47.18	48.06
5794	NASDAQ	CAC	Mon, May 3, 2021	48.18	48.30	47.39	48.10
5793	NASDAQ	CAC	Fri, Apr 30, 2021	47.47	48.00	47.22	47.72
5792	NASDAQ	CAC	Thu, Apr 29, 2021	47.43	47.87	47.04	47.48
5791	NASDAQ	CAC	Wed, Apr 28, 2021	47.51	48.01	46.32	47.09
5790	NASDAQ	CAC	Tue, Apr 27, 2021	47.85	47.85	46.16	46.95
5789	NASDAQ	CAC	Mon, Apr 26, 2021	47.92	48.03	46.07	47.05
5788	NASDAQ	CAC	Fri, Apr 23, 2021	47.29	48.13	46.78	47.57
5787	NASDAQ	CAC	Thu, Apr 22, 2021	47.20	47.20	46.10	46.20
5786	NASDAQ	CAC	Wed, Apr 21, 2021	45.79	47.43	45.79	46.99
5785	NASDAQ	CAC	Tue, Apr 20, 2021	47.10	47.43	45.66	46.04
5784	NASDAQ	CAC	Mon, Apr 19, 2021	47.81	47.81	46.84	47.36
5783	NASDAQ	CAC	Fri, Apr 16, 2021	47.88	48.27	46.96	48.02
5782	NASDAQ	CAC	Thu, Apr 15, 2021	47.55	47.64	46.70	47.45
5781	NASDAQ	CAC	Wed, Apr 14, 2021	47.36	47.98	47.09	47.56
5780	NASDAQ	CAC	Tue, Apr 13, 2021	48.27	48.27	47.32	47.43
5779	NASDAQ	CAC	Mon, Apr 12, 2021	47.78	48.55	47.73	48.31
5778	NASDAQ	CAC	Fri, Apr 9, 2021	47.33	48.16	47.33	47.83
5777	NASDAQ	CAC	Thu, Apr 8, 2021	47.53	47.79	46.83	47.74
5776	NASDAQ	CAC	Wed, Apr 7, 2021	47.85	48.11	47.07	47.40
5775	NASDAQ	CAC	Tue, Apr 6, 2021	48.26	48.97	47.64	47.97
5774	NASDAQ	CAC	Mon, Apr 5, 2021	48.45	49.10	47.85	48.58
5773	NASDAQ	CAC	Thu, Apr 1, 2021	47.52	48.25	47.04	48.03
5772	NASDAQ	CAC	Wed, Mar 31, 2021	47.49	48.22	46.82	47.86
5771	NASDAQ	CAC	Tue, Mar 30, 2021	47.73	48.39	47.00	47.63
5770	NASDAQ	CAC	Mon, Mar 29, 2021	48.03	48.03	47.13	47.70
5769	NASDAQ	CAC	Fri, Mar 26, 2021	47.79	49.18	47.14	48.60
5768	NASDAQ	CAC	Thu, Mar 25, 2021	45.96	47.36	45.96	47.17
5767	NASDAQ	CAC	Wed, Mar 24, 2021	47.03	48.46	46.20	46.20
5766	NASDAQ	CAC	Tue, Mar 23, 2021	46.31	47.70	46.31	46.35
5765	NASDAQ	CAC	Mon, Mar 22, 2021	47.71	48.27	46.35	46.85
5764	NASDAQ	CAC	Fri, Mar 19, 2021	48.85	49.08	45.54	47.91
5763	NASDAQ	CAC	Thu, Mar 18, 2021	48.20	49.58	47.00	47.99
5762	NASDAQ	CAC	Wed, Mar 17, 2021	47.56	49.40	45.02	47.83
5761	NASDAQ	CAC	Tue, Mar 16, 2021	48.05	48.67	46.35	47.40
5760	NASDAQ	CAC	Mon, Mar 15, 2021	48.89	48.89	46.88	47.75
5759	NASDAQ	CAC	Fri, Mar 12, 2021	48.52	49.66	46.42	49.19
5758	NASDAQ	CAC	Thu, Mar 11, 2021	48.19	48.36	47.25	48.19
5757	NASDAQ	CAC	Wed, Mar 10, 2021	46.97	48.58	46.09	48.19
5756	NASDAQ	CAC	Tue, Mar 9, 2021	47.21	47.44	45.73	46.70
5755	NASDAQ	CAC	Mon, Mar 8, 2021	45.10	47.81	45.09	47.49
5754	NASDAQ	CAC	Fri, Mar 5, 2021	43.55	45.18	43.55	45.12
5753	NASDAQ	CAC	Thu, Mar 4, 2021	43.43	44.80	42.69	43.08
5752	NASDAQ	CAC	Wed, Mar 3, 2021	42.09	44.28	42.09	43.11
5751	NASDAQ	CAC	Tue, Mar 2, 2021	42.03	42.18	41.26	41.71
5750	NASDAQ	CAC	Mon, Mar 1, 2021	41.25	42.54	41.23	42.15
5749	NASDAQ	CAC	Fri, Feb 26, 2021	41.25	41.74	40.50	40.53
5748	NASDAQ	CAC	Thu, Feb 25, 2021	42.59	42.66	41.27	41.31
5747	NASDAQ	CAC	Wed, Feb 24, 2021	41.72	43.03	41.56	42.35
5746	NASDAQ	CAC	Tue, Feb 23, 2021	41.08	42.50	40.77	41.47
5745	NASDAQ	CAC	Mon, Feb 22, 2021	39.65	41.27	39.65	40.95
5744	NASDAQ	CAC	Fri, Feb 19, 2021	39.39	40.08	39.39	39.93
5743	NASDAQ	CAC	Thu, Feb 18, 2021	39.62	40.04	39.20	39.35
5742	NASDAQ	CAC	Wed, Feb 17, 2021	39.60	40.19	39.60	39.85
5741	NASDAQ	CAC	Tue, Feb 16, 2021	39.80	39.93	39.18	39.67
5740	NASDAQ	CAC	Fri, Feb 12, 2021	39.55	40.05	38.56	39.59
5739	NASDAQ	CAC	Thu, Feb 11, 2021	40.36	40.60	39.38	39.65
5738	NASDAQ	CAC	Wed, Feb 10, 2021	40.68	40.97	40.06	40.45
5737	NASDAQ	CAC	Tue, Feb 9, 2021	40.42	40.80	40.13	40.68
5736	NASDAQ	CAC	Mon, Feb 8, 2021	39.54	40.30	39.16	40.26
5735	NASDAQ	CAC	Fri, Feb 5, 2021	39.71	39.80	38.78	39.14
5734	NASDAQ	CAC	Thu, Feb 4, 2021	38.61	39.68	38.55	39.55
5733	NASDAQ	CAC	Wed, Feb 3, 2021	38.04	38.73	37.56	38.60
5732	NASDAQ	CAC	Tue, Feb 2, 2021	38.38	38.40	37.65	38.29
5731	NASDAQ	CAC	Mon, Feb 1, 2021	37.65	38.25	37.15	37.76
5730	NASDAQ	CAC	Fri, Jan 29, 2021	37.82	38.72	37.36	37.55
5729	NASDAQ	CAC	Thu, Jan 28, 2021	37.88	38.85	37.45	38.36
5728	NASDAQ	CAC	Wed, Jan 27, 2021	39.04	39.15	37.08	37.11
5727	NASDAQ	CAC	Tue, Jan 26, 2021	38.83	38.83	37.54	37.54
5726	NASDAQ	CAC	Mon, Jan 25, 2021	37.89	37.89	36.75	37.31
5725	NASDAQ	CAC	Fri, Jan 22, 2021	37.42	38.49	37.17	38.34
5724	NASDAQ	CAC	Thu, Jan 21, 2021	38.25	38.59	37.13	37.95
5723	NASDAQ	CAC	Wed, Jan 20, 2021	38.41	38.60	37.74	37.98
5722	NASDAQ	CAC	Tue, Jan 19, 2021	38.62	38.62	37.78	38.43
5721	NASDAQ	CAC	Fri, Jan 15, 2021	38.27	38.53	37.87	38.53
5720	NASDAQ	CAC	Thu, Jan 14, 2021	38.43	39.01	38.17	38.93
5719	NASDAQ	CAC	Wed, Jan 13, 2021	38.99	39.01	37.88	38.70
5718	NASDAQ	CAC	Tue, Jan 12, 2021	38.65	39.64	38.60	39.22
5717	NASDAQ	CAC	Mon, Jan 11, 2021	38.19	39.12	37.70	38.39
5716	NASDAQ	CAC	Fri, Jan 8, 2021	38.89	39.97	37.67	38.66
5715	NASDAQ	CAC	Thu, Jan 7, 2021	39.89	39.89	38.23	38.87
5714	NASDAQ	CAC	Wed, Jan 6, 2021	37.09	40.00	37.06	39.48
5713	NASDAQ	CAC	Tue, Jan 5, 2021	36.18	36.99	36.08	36.22
5712	NASDAQ	CAC	Mon, Jan 4, 2021	36.15	36.44	35.57	35.96
5711	NASDAQ	CAC	Thu, Dec 31, 2020	35.87	36.00	35.63	35.78
5710	NASDAQ	CAC	Wed, Dec 30, 2020	35.12	35.65	35.00	35.51
5709	NASDAQ	CAC	Tue, Dec 29, 2020	35.56	35.78	34.78	34.98
5708	NASDAQ	CAC	Mon, Dec 28, 2020	35.35	36.05	35.35	35.56
5707	NASDAQ	CAC	Thu, Dec 24, 2020	35.69	35.71	34.96	35.32
5706	NASDAQ	CAC	Wed, Dec 23, 2020	35.01	35.49	34.95	35.46
5705	NASDAQ	CAC	Tue, Dec 22, 2020	35.05	35.05	34.63	34.77
5704	NASDAQ	CAC	Mon, Dec 21, 2020	35.40	35.82	34.67	35.19
5703	NASDAQ	CAC	Fri, Dec 18, 2020	36.96	36.96	35.37	35.48
5702	NASDAQ	CAC	Thu, Dec 17, 2020	37.08	37.08	36.27	36.80
5701	NASDAQ	CAC	Wed, Dec 16, 2020	37.22	37.22	36.54	36.88
5700	NASDAQ	CAC	Tue, Dec 15, 2020	36.18	37.27	36.07	36.93
5699	NASDAQ	CAC	Mon, Dec 14, 2020	36.67	36.67	35.93	36.01
5698	NASDAQ	CAC	Fri, Dec 11, 2020	36.21	36.72	36.12	36.27
5697	NASDAQ	CAC	Thu, Dec 10, 2020	36.59	36.73	36.36	36.59
5696	NASDAQ	CAC	Wed, Dec 9, 2020	36.96	37.16	36.31	36.79
5695	NASDAQ	CAC	Tue, Dec 8, 2020	36.12	36.56	35.98	36.54
5694	NASDAQ	CAC	Mon, Dec 7, 2020	36.22	36.62	36.11	36.46
5693	NASDAQ	CAC	Fri, Dec 4, 2020	36.01	36.70	35.58	36.66
5692	NASDAQ	CAC	Thu, Dec 3, 2020	35.86	36.19	35.58	35.67
5691	NASDAQ	CAC	Wed, Dec 2, 2020	35.20	36.26	34.97	35.80
5690	NASDAQ	CAC	Tue, Dec 1, 2020	35.28	35.79	34.67	35.16
5689	NASDAQ	CAC	Mon, Nov 30, 2020	35.62	35.81	34.33	34.35
5688	NASDAQ	CAC	Fri, Nov 27, 2020	36.80	37.70	35.40	35.76
5687	NASDAQ	CAC	Wed, Nov 25, 2020	37.39	37.44	36.40	36.81
5686	NASDAQ	CAC	Tue, Nov 24, 2020	37.89	38.00	36.53	37.85
5685	NASDAQ	CAC	Mon, Nov 23, 2020	36.83	36.83	35.91	36.11
5684	NASDAQ	CAC	Fri, Nov 20, 2020	35.67	35.92	35.24	35.86
5683	NASDAQ	CAC	Thu, Nov 19, 2020	35.72	36.17	35.41	36.08
5682	NASDAQ	CAC	Wed, Nov 18, 2020	38.14	38.14	35.89	35.90
5681	NASDAQ	CAC	Tue, Nov 17, 2020	35.97	36.96	35.79	36.76
5680	NASDAQ	CAC	Mon, Nov 16, 2020	36.39	36.97	36.26	36.86
5679	NASDAQ	CAC	Fri, Nov 13, 2020	35.15	35.73	35.03	35.40
5678	NASDAQ	CAC	Thu, Nov 12, 2020	35.34	35.34	34.21	34.71
5677	NASDAQ	CAC	Wed, Nov 11, 2020	37.24	37.24	35.30	35.92
5676	NASDAQ	CAC	Tue, Nov 10, 2020	36.14	37.19	35.92	36.92
5675	NASDAQ	CAC	Mon, Nov 9, 2020	34.26	37.38	33.10	35.49
5674	NASDAQ	CAC	Fri, Nov 6, 2020	33.19	33.19	31.83	31.88
5673	NASDAQ	CAC	Thu, Nov 5, 2020	31.53	32.84	31.53	32.80
5672	NASDAQ	CAC	Wed, Nov 4, 2020	33.12	33.12	31.07	31.54
5671	NASDAQ	CAC	Tue, Nov 3, 2020	33.20	33.79	33.16	33.72
5670	NASDAQ	CAC	Mon, Nov 2, 2020	32.31	32.78	32.31	32.72
5669	NASDAQ	CAC	Fri, Oct 30, 2020	31.73	32.36	31.73	31.97
5668	NASDAQ	CAC	Thu, Oct 29, 2020	31.06	31.91	30.70	31.83
5667	NASDAQ	CAC	Wed, Oct 28, 2020	31.43	32.22	31.07	31.09
5666	NASDAQ	CAC	Tue, Oct 27, 2020	33.93	33.94	31.83	31.96
5665	NASDAQ	CAC	Mon, Oct 26, 2020	32.88	33.07	32.55	32.96
5664	NASDAQ	CAC	Fri, Oct 23, 2020	33.69	33.88	33.01	33.46
5663	NASDAQ	CAC	Thu, Oct 22, 2020	32.30	33.54	32.30	33.48
5662	NASDAQ	CAC	Wed, Oct 21, 2020	31.87	32.49	31.87	32.35
5661	NASDAQ	CAC	Tue, Oct 20, 2020	31.94	32.43	31.74	32.05
5660	NASDAQ	CAC	Mon, Oct 19, 2020	32.23	32.23	31.53	31.55
5659	NASDAQ	CAC	Fri, Oct 16, 2020	31.75	32.21	31.50	32.04
5658	NASDAQ	CAC	Thu, Oct 15, 2020	30.39	32.01	30.39	31.91
5657	NASDAQ	CAC	Wed, Oct 14, 2020	31.56	31.90	30.91	30.99
5656	NASDAQ	CAC	Tue, Oct 13, 2020	32.65	32.65	31.85	32.05
5655	NASDAQ	CAC	Mon, Oct 12, 2020	32.52	32.80	32.28	32.72
5654	NASDAQ	CAC	Fri, Oct 9, 2020	33.43	33.43	32.50	32.52
5653	NASDAQ	CAC	Thu, Oct 8, 2020	33.11	33.23	32.60	33.04
5652	NASDAQ	CAC	Wed, Oct 7, 2020	32.35	32.79	32.24	32.63
5651	NASDAQ	CAC	Tue, Oct 6, 2020	32.49	33.02	31.03	31.89
5650	NASDAQ	CAC	Mon, Oct 5, 2020	31.36	32.05	31.36	32.02
5649	NASDAQ	CAC	Fri, Oct 2, 2020	29.94	31.19	29.88	31.05
5648	NASDAQ	CAC	Thu, Oct 1, 2020	30.14	30.30	29.76	30.30
5647	NASDAQ	CAC	Wed, Sep 30, 2020	30.21	30.56	29.96	30.23
5646	NASDAQ	CAC	Tue, Sep 29, 2020	29.99	30.37	29.46	30.11
5645	NASDAQ	CAC	Mon, Sep 28, 2020	29.72	30.57	29.72	30.21
5644	NASDAQ	CAC	Fri, Sep 25, 2020	28.92	29.55	28.92	29.30
5643	NASDAQ	CAC	Thu, Sep 24, 2020	28.39	29.53	28.32	29.21
5642	NASDAQ	CAC	Wed, Sep 23, 2020	28.96	29.52	28.32	28.36
5641	NASDAQ	CAC	Tue, Sep 22, 2020	29.11	29.70	28.56	28.94
5640	NASDAQ	CAC	Mon, Sep 21, 2020	29.94	30.37	28.75	29.04
5639	NASDAQ	CAC	Fri, Sep 18, 2020	30.81	30.84	30.00	30.77
5638	NASDAQ	CAC	Thu, Sep 17, 2020	30.14	30.61	30.14	30.39
5637	NASDAQ	CAC	Wed, Sep 16, 2020	30.32	31.06	30.01	30.52
5636	NASDAQ	CAC	Tue, Sep 15, 2020	31.28	31.28	30.21	30.29
5635	NASDAQ	CAC	Mon, Sep 14, 2020	30.42	31.32	30.30	31.19
5634	NASDAQ	CAC	Fri, Sep 11, 2020	30.88	31.62	30.09	30.30
5633	NASDAQ	CAC	Thu, Sep 10, 2020	31.21	31.37	30.51	30.56
5632	NASDAQ	CAC	Wed, Sep 9, 2020	31.50	31.73	30.94	31.21
5631	NASDAQ	CAC	Tue, Sep 8, 2020	32.59	32.59	31.12	31.37
5630	NASDAQ	CAC	Fri, Sep 4, 2020	32.90	33.19	32.25	32.87
5629	NASDAQ	CAC	Thu, Sep 3, 2020	32.48	33.07	32.48	32.66
5628	NASDAQ	CAC	Wed, Sep 2, 2020	32.51	32.80	32.31	32.60
5627	NASDAQ	CAC	Tue, Sep 1, 2020	32.52	32.91	32.26	32.55
5626	NASDAQ	CAC	Mon, Aug 31, 2020	33.23	33.31	32.65	32.66
5625	NASDAQ	CAC	Fri, Aug 28, 2020	33.69	33.69	33.03	33.37
5624	NASDAQ	CAC	Thu, Aug 27, 2020	32.47	33.49	32.22	33.33
5623	NASDAQ	CAC	Wed, Aug 26, 2020	33.56	33.56	32.49	32.49
5622	NASDAQ	CAC	Tue, Aug 25, 2020	33.72	33.76	33.12	33.56
5621	NASDAQ	CAC	Mon, Aug 24, 2020	32.74	33.42	32.23	33.40
5620	NASDAQ	CAC	Fri, Aug 21, 2020	32.43	32.62	32.07	32.44
5619	NASDAQ	CAC	Thu, Aug 20, 2020	32.70	32.84	32.50	32.66
5618	NASDAQ	CAC	Wed, Aug 19, 2020	33.00	33.71	33.00	33.19
5617	NASDAQ	CAC	Tue, Aug 18, 2020	33.99	33.99	32.96	33.00
5616	NASDAQ	CAC	Mon, Aug 17, 2020	34.29	34.64	33.81	34.14
5615	NASDAQ	CAC	Fri, Aug 14, 2020	34.04	34.65	33.75	34.50
5614	NASDAQ	CAC	Thu, Aug 13, 2020	34.97	34.97	34.12	34.37
5613	NASDAQ	CAC	Wed, Aug 12, 2020	35.16	35.35	34.85	35.17
5612	NASDAQ	CAC	Tue, Aug 11, 2020	34.45	35.16	34.45	34.77
5611	NASDAQ	CAC	Mon, Aug 10, 2020	33.69	34.44	33.60	33.93
5610	NASDAQ	CAC	Fri, Aug 7, 2020	31.41	33.57	31.41	33.52
5609	NASDAQ	CAC	Thu, Aug 6, 2020	30.86	31.77	30.86	31.71
5608	NASDAQ	CAC	Wed, Aug 5, 2020	31.89	32.00	30.74	30.75
5607	NASDAQ	CAC	Tue, Aug 4, 2020	31.52	31.58	31.11	31.51
5606	NASDAQ	CAC	Mon, Aug 3, 2020	32.00	32.01	31.11	31.75
5605	NASDAQ	CAC	Fri, Jul 31, 2020	31.84	31.93	31.04	31.69
5604	NASDAQ	CAC	Thu, Jul 30, 2020	31.86	32.32	31.59	32.05
5603	NASDAQ	CAC	Wed, Jul 29, 2020	31.92	32.65	31.40	32.53
5602	NASDAQ	CAC	Tue, Jul 28, 2020	32.01	32.58	31.90	31.97
5601	NASDAQ	CAC	Mon, Jul 27, 2020	33.40	34.18	32.57	32.90
5600	NASDAQ	CAC	Fri, Jul 24, 2020	34.31	34.57	33.62	33.64
5599	NASDAQ	CAC	Thu, Jul 23, 2020	33.98	34.54	33.87	34.26
5598	NASDAQ	CAC	Wed, Jul 22, 2020	34.39	34.75	33.76	34.00
5597	NASDAQ	CAC	Tue, Jul 21, 2020	33.22	34.90	33.22	34.77
5596	NASDAQ	CAC	Mon, Jul 20, 2020	33.52	33.59	32.55	32.92
5595	NASDAQ	CAC	Fri, Jul 17, 2020	34.87	35.00	33.77	33.81
5594	NASDAQ	CAC	Thu, Jul 16, 2020	34.73	35.67	34.68	34.99
5593	NASDAQ	CAC	Wed, Jul 15, 2020	34.23	35.39	33.96	35.17
5592	NASDAQ	CAC	Tue, Jul 14, 2020	33.60	34.07	32.78	33.38
5591	NASDAQ	CAC	Mon, Jul 13, 2020	33.53	34.50	32.79	33.93
5590	NASDAQ	CAC	Fri, Jul 10, 2020	31.55	32.98	31.55	32.97
5589	NASDAQ	CAC	Thu, Jul 9, 2020	32.19	33.68	31.33	31.55
5588	NASDAQ	CAC	Wed, Jul 8, 2020	32.46	33.12	31.51	32.19
5587	NASDAQ	CAC	Tue, Jul 7, 2020	33.74	34.00	31.82	32.58
5586	NASDAQ	CAC	Mon, Jul 6, 2020	34.85	35.11	33.76	34.07
5585	NASDAQ	CAC	Thu, Jul 2, 2020	33.99	36.50	33.69	33.97
5584	NASDAQ	CAC	Wed, Jul 1, 2020	34.59	34.60	32.78	32.98
5583	NASDAQ	CAC	Tue, Jun 30, 2020	33.14	34.80	33.14	34.54
5582	NASDAQ	CAC	Mon, Jun 29, 2020	32.87	33.57	32.65	33.57
5581	NASDAQ	CAC	Fri, Jun 26, 2020	33.21	33.21	31.36	32.37
5580	NASDAQ	CAC	Thu, Jun 25, 2020	31.68	33.21	31.40	33.21
5579	NASDAQ	CAC	Wed, Jun 24, 2020	32.38	32.38	31.77	32.01
5578	NASDAQ	CAC	Tue, Jun 23, 2020	33.98	33.98	32.84	32.92
5577	NASDAQ	CAC	Mon, Jun 22, 2020	32.72	33.50	32.48	33.48
5576	NASDAQ	CAC	Fri, Jun 19, 2020	33.77	33.77	32.11	33.01
5575	NASDAQ	CAC	Thu, Jun 18, 2020	32.91	33.87	32.91	33.44
5574	NASDAQ	CAC	Wed, Jun 17, 2020	34.99	34.99	33.20	33.32
5573	NASDAQ	CAC	Tue, Jun 16, 2020	35.09	35.92	34.17	35.03
5572	NASDAQ	CAC	Mon, Jun 15, 2020	32.21	33.91	32.06	33.77
5571	NASDAQ	CAC	Fri, Jun 12, 2020	34.11	34.11	32.53	33.62
5570	NASDAQ	CAC	Thu, Jun 11, 2020	33.52	34.30	32.36	32.53
5569	NASDAQ	CAC	Wed, Jun 10, 2020	37.36	37.36	35.59	35.59
5568	NASDAQ	CAC	Tue, Jun 9, 2020	37.70	38.30	36.62	37.62
5567	NASDAQ	CAC	Mon, Jun 8, 2020	38.00	38.53	37.50	38.42
5566	NASDAQ	CAC	Fri, Jun 5, 2020	36.37	37.79	35.98	37.51
5565	NASDAQ	CAC	Thu, Jun 4, 2020	33.83	35.07	33.69	34.77
5564	NASDAQ	CAC	Wed, Jun 3, 2020	33.02	35.18	32.89	34.39
5563	NASDAQ	CAC	Tue, Jun 2, 2020	32.93	33.31	31.97	32.35
5562	NASDAQ	CAC	Mon, Jun 1, 2020	33.73	34.17	32.49	32.49
5561	NASDAQ	CAC	Fri, May 29, 2020	34.36	35.94	32.83	33.54
5560	NASDAQ	CAC	Thu, May 28, 2020	36.43	36.61	34.78	34.81
5559	NASDAQ	CAC	Wed, May 27, 2020	34.32	36.16	33.84	35.79
5558	NASDAQ	CAC	Tue, May 26, 2020	32.43	33.29	32.34	32.98
5557	NASDAQ	CAC	Fri, May 22, 2020	31.16	32.21	30.20	31.03
5556	NASDAQ	CAC	Thu, May 21, 2020	30.91	31.28	30.76	30.90
5555	NASDAQ	CAC	Wed, May 20, 2020	29.12	31.28	29.12	30.97
5554	NASDAQ	CAC	Tue, May 19, 2020	30.35	30.35	28.65	28.65
5553	NASDAQ	CAC	Mon, May 18, 2020	28.97	30.75	28.97	30.45
5552	NASDAQ	CAC	Fri, May 15, 2020	27.53	28.41	26.99	27.99
5551	NASDAQ	CAC	Thu, May 14, 2020	27.13	27.72	25.74	27.58
5550	NASDAQ	CAC	Wed, May 13, 2020	28.01	28.07	26.65	27.44
5549	NASDAQ	CAC	Tue, May 12, 2020	29.85	29.85	28.10	28.13
5548	NASDAQ	CAC	Mon, May 11, 2020	30.70	30.73	29.34	29.71
5547	NASDAQ	CAC	Fri, May 8, 2020	30.45	31.46	30.01	31.35
5546	NASDAQ	CAC	Thu, May 7, 2020	30.20	30.85	29.85	30.07
5545	NASDAQ	CAC	Wed, May 6, 2020	30.63	30.78	29.46	29.71
5544	NASDAQ	CAC	Tue, May 5, 2020	32.05	32.45	30.40	30.53
5543	NASDAQ	CAC	Mon, May 4, 2020	32.05	32.23	30.96	31.81
5542	NASDAQ	CAC	Fri, May 1, 2020	32.66	32.88	31.71	32.62
5541	NASDAQ	CAC	Thu, Apr 30, 2020	35.00	35.03	32.75	32.75
5540	NASDAQ	CAC	Wed, Apr 29, 2020	33.49	36.07	32.77	35.33
5539	NASDAQ	CAC	Tue, Apr 28, 2020	32.36	32.74	31.15	32.02
5538	NASDAQ	CAC	Mon, Apr 27, 2020	29.04	31.16	29.02	30.58
5537	NASDAQ	CAC	Fri, Apr 24, 2020	28.36	28.81	27.43	28.59
5536	NASDAQ	CAC	Thu, Apr 23, 2020	27.91	29.06	27.81	28.27
5535	NASDAQ	CAC	Wed, Apr 22, 2020	28.70	28.73	27.61	27.91
5534	NASDAQ	CAC	Tue, Apr 21, 2020	27.45	28.46	26.83	28.01
5533	NASDAQ	CAC	Mon, Apr 20, 2020	27.67	28.85	27.46	27.71
5532	NASDAQ	CAC	Fri, Apr 17, 2020	27.76	28.59	27.39	28.35
5531	NASDAQ	CAC	Thu, Apr 16, 2020	27.85	27.85	26.00	26.93
5530	NASDAQ	CAC	Wed, Apr 15, 2020	29.16	29.16	27.84	28.01
5529	NASDAQ	CAC	Tue, Apr 14, 2020	31.61	31.61	29.55	29.86
5528	NASDAQ	CAC	Mon, Apr 13, 2020	32.53	32.53	30.87	31.49
5527	NASDAQ	CAC	Thu, Apr 9, 2020	31.01	32.78	30.94	32.78
5526	NASDAQ	CAC	Wed, Apr 8, 2020	30.24	30.76	29.57	30.26
5525	NASDAQ	CAC	Tue, Apr 7, 2020	30.04	31.29	28.96	29.80
5524	NASDAQ	CAC	Mon, Apr 6, 2020	29.39	30.16	28.73	30.04
5523	NASDAQ	CAC	Fri, Apr 3, 2020	29.17	29.84	27.73	28.30
5522	NASDAQ	CAC	Thu, Apr 2, 2020	28.88	30.01	28.47	29.57
5521	NASDAQ	CAC	Wed, Apr 1, 2020	31.00	31.00	28.89	29.27
5520	NASDAQ	CAC	Tue, Mar 31, 2020	29.73	31.61	29.39	31.45
5519	NASDAQ	CAC	Mon, Mar 30, 2020	29.52	30.66	29.16	30.00
5518	NASDAQ	CAC	Fri, Mar 27, 2020	30.47	31.15	29.07	30.99
5517	NASDAQ	CAC	Thu, Mar 26, 2020	29.12	32.53	29.12	32.00
5516	NASDAQ	CAC	Wed, Mar 25, 2020	30.00	30.35	28.59	28.94
5515	NASDAQ	CAC	Tue, Mar 24, 2020	31.81	32.06	29.79	30.13
5514	NASDAQ	CAC	Mon, Mar 23, 2020	33.13	33.30	29.42	30.56
5513	NASDAQ	CAC	Fri, Mar 20, 2020	34.52	36.94	32.89	32.93
5512	NASDAQ	CAC	Thu, Mar 19, 2020	30.31	35.57	30.31	34.99
5511	NASDAQ	CAC	Wed, Mar 18, 2020	32.39	32.89	29.90	30.52
5510	NASDAQ	CAC	Tue, Mar 17, 2020	30.74	34.48	30.12	34.45
5509	NASDAQ	CAC	Mon, Mar 16, 2020	30.24	33.06	29.92	30.45
5508	NASDAQ	CAC	Fri, Mar 13, 2020	32.27	34.15	31.19	34.14
5507	NASDAQ	CAC	Thu, Mar 12, 2020	32.37	33.98	30.72	30.87
5506	NASDAQ	CAC	Wed, Mar 11, 2020	34.47	35.17	33.95	34.10
5505	NASDAQ	CAC	Tue, Mar 10, 2020	36.10	36.47	35.00	35.49
5504	NASDAQ	CAC	Mon, Mar 9, 2020	36.97	38.07	34.92	35.06
5503	NASDAQ	CAC	Fri, Mar 6, 2020	39.03	40.12	38.31	39.31
5502	NASDAQ	CAC	Thu, Mar 5, 2020	41.39	41.41	39.76	40.55
5501	NASDAQ	CAC	Wed, Mar 4, 2020	42.39	42.39	41.32	42.00
5500	NASDAQ	CAC	Tue, Mar 3, 2020	43.08	43.14	41.69	41.88
5499	NASDAQ	CAC	Mon, Mar 2, 2020	40.96	43.37	40.62	43.37
5498	NASDAQ	CAC	Fri, Feb 28, 2020	41.94	42.52	39.82	41.01
5497	NASDAQ	CAC	Thu, Feb 27, 2020	43.75	44.48	41.59	42.94
5496	NASDAQ	CAC	Wed, Feb 26, 2020	44.77	45.35	44.30	44.37
5495	NASDAQ	CAC	Tue, Feb 25, 2020	45.62	45.90	44.46	44.57
5494	NASDAQ	CAC	Mon, Feb 24, 2020	46.23	46.32	45.55	45.64
5493	NASDAQ	CAC	Fri, Feb 21, 2020	47.25	47.25	46.69	47.13
5492	NASDAQ	CAC	Thu, Feb 20, 2020	47.12	47.52	46.71	47.23
5491	NASDAQ	CAC	Wed, Feb 19, 2020	46.84	47.39	46.76	47.18
5490	NASDAQ	CAC	Tue, Feb 18, 2020	46.94	47.42	46.52	46.81
5489	NASDAQ	CAC	Fri, Feb 14, 2020	47.53	47.75	46.99	47.05
5488	NASDAQ	CAC	Thu, Feb 13, 2020	47.37	47.69	47.00	47.69
5487	NASDAQ	CAC	Wed, Feb 12, 2020	47.54	47.57	47.06	47.37
5486	NASDAQ	CAC	Tue, Feb 11, 2020	47.53	47.74	47.24	47.27
5485	NASDAQ	CAC	Mon, Feb 10, 2020	47.55	47.68	47.03	47.28
5484	NASDAQ	CAC	Fri, Feb 7, 2020	47.47	47.91	47.39	47.57
5483	NASDAQ	CAC	Thu, Feb 6, 2020	48.25	48.48	47.67	47.74
5482	NASDAQ	CAC	Wed, Feb 5, 2020	47.84	48.23	47.84	48.16
5481	NASDAQ	CAC	Tue, Feb 4, 2020	48.00	48.00	47.48	47.81
5480	NASDAQ	CAC	Mon, Feb 3, 2020	47.15	47.85	47.15	47.59
5479	NASDAQ	CAC	Fri, Jan 31, 2020	47.40	47.59	47.11	47.26
5478	NASDAQ	CAC	Thu, Jan 30, 2020	46.94	47.74	46.94	47.61
5477	NASDAQ	CAC	Wed, Jan 29, 2020	46.99	47.33	46.73	47.15
5476	NASDAQ	CAC	Tue, Jan 28, 2020	46.85	47.16	46.64	46.87
5475	NASDAQ	CAC	Mon, Jan 27, 2020	45.70	46.27	45.65	46.07
5474	NASDAQ	CAC	Fri, Jan 24, 2020	46.19	46.36	46.00	46.21
5473	NASDAQ	CAC	Thu, Jan 23, 2020	46.21	46.35	46.02	46.31
5472	NASDAQ	CAC	Wed, Jan 22, 2020	46.35	46.49	46.18	46.34
5471	NASDAQ	CAC	Tue, Jan 21, 2020	46.41	46.50	46.03	46.28
5470	NASDAQ	CAC	Fri, Jan 17, 2020	46.92	46.92	46.43	46.59
5469	NASDAQ	CAC	Thu, Jan 16, 2020	46.39	46.80	46.19	46.69
5468	NASDAQ	CAC	Wed, Jan 15, 2020	46.06	46.26	45.81	46.16
5467	NASDAQ	CAC	Tue, Jan 14, 2020	46.26	46.32	45.81	46.21
5466	NASDAQ	CAC	Mon, Jan 13, 2020	45.67	46.92	45.13	46.65
5465	NASDAQ	CAC	Fri, Jan 10, 2020	45.56	45.76	45.29	45.62
5464	NASDAQ	CAC	Thu, Jan 9, 2020	46.15	46.19	45.48	45.60
5463	NASDAQ	CAC	Wed, Jan 8, 2020	45.49	46.20	45.09	46.00
5462	NASDAQ	CAC	Tue, Jan 7, 2020	45.43	45.62	45.08	45.44
5461	NASDAQ	CAC	Mon, Jan 6, 2020	45.55	45.87	45.02	45.65
5460	NASDAQ	CAC	Fri, Jan 3, 2020	45.59	46.16	45.26	45.82
5459	NASDAQ	CAC	Thu, Jan 2, 2020	46.30	46.30	45.37	46.05
5458	NASDAQ	CAC	Tue, Dec 31, 2019	46.29	46.52	45.96	46.06
5457	NASDAQ	CAC	Mon, Dec 30, 2019	46.25	46.44	45.92	46.25
5456	NASDAQ	CAC	Fri, Dec 27, 2019	46.22	46.22	45.80	46.11
5455	NASDAQ	CAC	Thu, Dec 26, 2019	46.23	46.42	46.07	46.15
5454	NASDAQ	CAC	Tue, Dec 24, 2019	46.41	46.41	45.88	46.20
5453	NASDAQ	CAC	Mon, Dec 23, 2019	46.82	46.82	45.97	46.27
5452	NASDAQ	CAC	Fri, Dec 20, 2019	46.34	47.00	46.17	46.82
5451	NASDAQ	CAC	Thu, Dec 19, 2019	45.97	46.39	45.81	46.33
5450	NASDAQ	CAC	Wed, Dec 18, 2019	45.92	46.28	45.51	46.12
5449	NASDAQ	CAC	Tue, Dec 17, 2019	45.22	45.68	45.12	45.60
5448	NASDAQ	CAC	Mon, Dec 16, 2019	44.92	45.38	44.87	45.05
5447	NASDAQ	CAC	Fri, Dec 13, 2019	45.04	45.11	44.28	44.71
5446	NASDAQ	CAC	Thu, Dec 12, 2019	44.34	45.32	44.24	45.07
5445	NASDAQ	CAC	Wed, Dec 11, 2019	44.31	44.41	44.04	44.21
5444	NASDAQ	CAC	Tue, Dec 10, 2019	43.87	44.21	43.57	44.14
5443	NASDAQ	CAC	Mon, Dec 9, 2019	44.07	44.07	43.65	43.81
5442	NASDAQ	CAC	Fri, Dec 6, 2019	43.89	44.38	43.79	44.08
5441	NASDAQ	CAC	Thu, Dec 5, 2019	43.20	43.97	43.20	43.42
5440	NASDAQ	CAC	Wed, Dec 4, 2019	43.36	43.64	43.16	43.48
5439	NASDAQ	CAC	Tue, Dec 3, 2019	43.20	43.49	42.84	43.21
5438	NASDAQ	CAC	Mon, Dec 2, 2019	43.47	43.79	43.29	43.49
5437	NASDAQ	CAC	Fri, Nov 29, 2019	43.45	43.91	43.16	43.44
5436	NASDAQ	CAC	Wed, Nov 27, 2019	43.32	43.58	42.91	43.53
5435	NASDAQ	CAC	Tue, Nov 26, 2019	43.13	43.66	42.85	43.05
5434	NASDAQ	CAC	Mon, Nov 25, 2019	43.29	43.69	42.93	43.28
5433	NASDAQ	CAC	Fri, Nov 22, 2019	43.06	43.41	42.84	43.10
5432	NASDAQ	CAC	Thu, Nov 21, 2019	43.74	43.74	42.76	43.24
5431	NASDAQ	CAC	Wed, Nov 20, 2019	44.01	44.48	43.15	43.50
5430	NASDAQ	CAC	Tue, Nov 19, 2019	44.50	44.82	44.05	44.17
5429	NASDAQ	CAC	Mon, Nov 18, 2019	44.68	44.68	44.08	44.39
5428	NASDAQ	CAC	Fri, Nov 15, 2019	44.75	45.05	44.51	44.60
5427	NASDAQ	CAC	Thu, Nov 14, 2019	44.55	44.74	44.17	44.46
5426	NASDAQ	CAC	Wed, Nov 13, 2019	44.78	44.99	44.32	44.57
5425	NASDAQ	CAC	Tue, Nov 12, 2019	44.89	45.29	44.51	44.87
5424	NASDAQ	CAC	Mon, Nov 11, 2019	44.43	44.95	44.33	44.85
5423	NASDAQ	CAC	Fri, Nov 8, 2019	45.44	45.50	44.43	44.79
5422	NASDAQ	CAC	Thu, Nov 7, 2019	45.51	45.76	44.96	45.31
5421	NASDAQ	CAC	Wed, Nov 6, 2019	45.33	45.43	44.97	45.02
5420	NASDAQ	CAC	Tue, Nov 5, 2019	45.23	45.75	45.05	45.36
5419	NASDAQ	CAC	Mon, Nov 4, 2019	45.09	45.59	44.83	45.14
5418	NASDAQ	CAC	Fri, Nov 1, 2019	44.64	45.09	44.61	44.75
5417	NASDAQ	CAC	Thu, Oct 31, 2019	45.30	45.30	44.11	44.31
5416	NASDAQ	CAC	Wed, Oct 30, 2019	44.75	45.39	43.85	45.27
5415	NASDAQ	CAC	Tue, Oct 29, 2019	44.74	44.74	43.32	44.48
5414	NASDAQ	CAC	Mon, Oct 28, 2019	43.90	44.36	43.86	44.22
5413	NASDAQ	CAC	Fri, Oct 25, 2019	43.58	43.96	43.25	43.73
5412	NASDAQ	CAC	Thu, Oct 24, 2019	44.09	44.09	43.33	43.46
5411	NASDAQ	CAC	Wed, Oct 23, 2019	43.84	44.00	43.64	43.94
5410	NASDAQ	CAC	Tue, Oct 22, 2019	43.92	44.32	43.60	43.92
5409	NASDAQ	CAC	Mon, Oct 21, 2019	43.71	44.50	43.70	43.95
5408	NASDAQ	CAC	Fri, Oct 18, 2019	42.61	43.40	42.61	43.30
5407	NASDAQ	CAC	Thu, Oct 17, 2019	43.00	43.21	42.50	42.87
5406	NASDAQ	CAC	Wed, Oct 16, 2019	42.93	43.30	42.73	42.87
5405	NASDAQ	CAC	Tue, Oct 15, 2019	42.92	43.29	42.58	43.06
5404	NASDAQ	CAC	Mon, Oct 14, 2019	42.44	42.90	42.08	42.82
5403	NASDAQ	CAC	Fri, Oct 11, 2019	42.79	43.57	41.48	42.44
5402	NASDAQ	CAC	Thu, Oct 10, 2019	42.10	42.89	42.10	42.41
5401	NASDAQ	CAC	Wed, Oct 9, 2019	42.15	42.53	41.79	42.08
5400	NASDAQ	CAC	Tue, Oct 8, 2019	42.27	42.27	41.52	41.89
5399	NASDAQ	CAC	Mon, Oct 7, 2019	43.07	43.25	42.59	42.65
5398	NASDAQ	CAC	Fri, Oct 4, 2019	42.42	42.91	42.32	42.74
5397	NASDAQ	CAC	Thu, Oct 3, 2019	42.41	42.80	41.87	42.29
5396	NASDAQ	CAC	Wed, Oct 2, 2019	42.38	42.79	41.92	42.61
5395	NASDAQ	CAC	Tue, Oct 1, 2019	43.56	43.87	42.34	42.46
5394	NASDAQ	CAC	Mon, Sep 30, 2019	43.90	44.20	43.17	43.32
5393	NASDAQ	CAC	Fri, Sep 27, 2019	44.00	44.84	43.53	43.64
5392	NASDAQ	CAC	Thu, Sep 26, 2019	44.63	44.63	43.52	43.52
5391	NASDAQ	CAC	Wed, Sep 25, 2019	43.71	44.91	43.15	44.42
5390	NASDAQ	CAC	Tue, Sep 24, 2019	44.41	44.42	43.38	43.71
5389	NASDAQ	CAC	Mon, Sep 23, 2019	44.54	44.54	43.70	44.28
5388	NASDAQ	CAC	Fri, Sep 20, 2019	44.37	45.12	43.87	44.58
5387	NASDAQ	CAC	Thu, Sep 19, 2019	44.93	45.58	44.23	44.37
5386	NASDAQ	CAC	Wed, Sep 18, 2019	44.82	45.19	44.55	44.84
5385	NASDAQ	CAC	Tue, Sep 17, 2019	45.02	45.15	44.10	44.87
5384	NASDAQ	CAC	Mon, Sep 16, 2019	45.04	45.69	44.78	45.12
5383	NASDAQ	CAC	Fri, Sep 13, 2019	44.58	45.98	43.95	45.51
5382	NASDAQ	CAC	Thu, Sep 12, 2019	44.20	44.77	43.87	44.41
5381	NASDAQ	CAC	Wed, Sep 11, 2019	44.06	44.67	43.31	44.36
5380	NASDAQ	CAC	Tue, Sep 10, 2019	42.93	43.78	42.60	43.69
5379	NASDAQ	CAC	Mon, Sep 9, 2019	42.00	43.36	41.89	43.07
5378	NASDAQ	CAC	Fri, Sep 6, 2019	42.02	42.17	41.65	41.82
5377	NASDAQ	CAC	Thu, Sep 5, 2019	41.51	42.74	41.24	41.93
5376	NASDAQ	CAC	Wed, Sep 4, 2019	41.22	41.31	40.82	41.10
5375	NASDAQ	CAC	Tue, Sep 3, 2019	41.04	41.27	40.46	40.88
5374	NASDAQ	CAC	Fri, Aug 30, 2019	41.82	41.92	41.03	41.46
5373	NASDAQ	CAC	Thu, Aug 29, 2019	41.61	42.11	41.57	41.59
5372	NASDAQ	CAC	Wed, Aug 28, 2019	40.96	41.35	40.69	41.22
5371	NASDAQ	CAC	Tue, Aug 27, 2019	41.53	41.64	40.55	40.63
5370	NASDAQ	CAC	Mon, Aug 26, 2019	40.67	41.42	40.26	41.33
5369	NASDAQ	CAC	Fri, Aug 23, 2019	41.77	42.21	40.09	40.40
5368	NASDAQ	CAC	Thu, Aug 22, 2019	41.86	42.27	41.67	41.91
5367	NASDAQ	CAC	Wed, Aug 21, 2019	42.20	42.20	41.62	41.87
5366	NASDAQ	CAC	Tue, Aug 20, 2019	42.44	42.53	41.96	42.02
5365	NASDAQ	CAC	Mon, Aug 19, 2019	42.90	42.90	42.23	42.69
5364	NASDAQ	CAC	Fri, Aug 16, 2019	42.00	42.62	42.00	42.41
5363	NASDAQ	CAC	Thu, Aug 15, 2019	41.62	42.20	41.49	41.61
5362	NASDAQ	CAC	Wed, Aug 14, 2019	42.68	42.77	41.62	41.72
5361	NASDAQ	CAC	Tue, Aug 13, 2019	42.79	43.62	42.63	43.50
5360	NASDAQ	CAC	Mon, Aug 12, 2019	42.55	42.91	42.36	42.76
5359	NASDAQ	CAC	Fri, Aug 9, 2019	42.95	43.07	42.51	42.80
5358	NASDAQ	CAC	Thu, Aug 8, 2019	42.41	43.43	42.41	42.83
5357	NASDAQ	CAC	Wed, Aug 7, 2019	41.87	42.43	41.87	42.13
5356	NASDAQ	CAC	Tue, Aug 6, 2019	42.15	42.77	41.61	42.49
5355	NASDAQ	CAC	Mon, Aug 5, 2019	42.59	42.70	41.43	42.14
5354	NASDAQ	CAC	Fri, Aug 2, 2019	43.44	43.79	43.02	43.18
5353	NASDAQ	CAC	Thu, Aug 1, 2019	44.57	45.03	43.74	43.76
5352	NASDAQ	CAC	Wed, Jul 31, 2019	45.01	45.58	44.44	44.71
5351	NASDAQ	CAC	Tue, Jul 30, 2019	42.66	45.39	42.66	44.64
5350	NASDAQ	CAC	Mon, Jul 29, 2019	44.97	45.23	44.56	44.66
5349	NASDAQ	CAC	Fri, Jul 26, 2019	44.17	45.04	44.17	44.89
5348	NASDAQ	CAC	Thu, Jul 25, 2019	44.31	44.88	44.11	44.20
5347	NASDAQ	CAC	Wed, Jul 24, 2019	42.95	44.39	42.63	44.30
5346	NASDAQ	CAC	Tue, Jul 23, 2019	43.30	43.33	42.93	43.23
5345	NASDAQ	CAC	Mon, Jul 22, 2019	43.70	43.70	42.85	43.19
5344	NASDAQ	CAC	Fri, Jul 19, 2019	43.79	44.58	43.56	43.86
5343	NASDAQ	CAC	Thu, Jul 18, 2019	43.68	44.38	43.67	44.04
5342	NASDAQ	CAC	Wed, Jul 17, 2019	43.97	44.22	43.71	43.86
5341	NASDAQ	CAC	Tue, Jul 16, 2019	44.20	44.63	44.06	44.15
5340	NASDAQ	CAC	Mon, Jul 15, 2019	44.73	44.73	43.97	44.13
5339	NASDAQ	CAC	Fri, Jul 12, 2019	44.26	45.02	44.26	44.63
5338	NASDAQ	CAC	Thu, Jul 11, 2019	44.34	44.63	44.07	44.60
5337	NASDAQ	CAC	Wed, Jul 10, 2019	44.96	45.25	44.34	44.34
5336	NASDAQ	CAC	Tue, Jul 9, 2019	44.54	44.99	44.54	44.99
5335	NASDAQ	CAC	Mon, Jul 8, 2019	45.05	45.28	44.51	44.82
5334	NASDAQ	CAC	Fri, Jul 5, 2019	44.84	45.40	44.84	45.30
5333	NASDAQ	CAC	Wed, Jul 3, 2019	44.87	45.02	44.45	44.71
5332	NASDAQ	CAC	Tue, Jul 2, 2019	45.66	45.86	44.50	44.87
5331	NASDAQ	CAC	Mon, Jul 1, 2019	46.01	46.26	45.25	45.57
5330	NASDAQ	CAC	Fri, Jun 28, 2019	45.22	46.03	44.56	45.87
5329	NASDAQ	CAC	Thu, Jun 27, 2019	44.03	45.08	44.03	45.08
5328	NASDAQ	CAC	Wed, Jun 26, 2019	44.39	44.60	43.91	44.18
5327	NASDAQ	CAC	Tue, Jun 25, 2019	43.80	44.16	43.17	43.91
5326	NASDAQ	CAC	Mon, Jun 24, 2019	43.70	44.18	43.50	43.71
5325	NASDAQ	CAC	Fri, Jun 21, 2019	44.01	44.52	43.70	43.80
5324	NASDAQ	CAC	Thu, Jun 20, 2019	44.76	45.23	44.15	44.26
5323	NASDAQ	CAC	Wed, Jun 19, 2019	44.65	45.10	44.25	44.67
5322	NASDAQ	CAC	Tue, Jun 18, 2019	44.19	45.12	44.03	44.93
5321	NASDAQ	CAC	Mon, Jun 17, 2019	44.35	44.40	43.98	44.23
5320	NASDAQ	CAC	Fri, Jun 14, 2019	43.87	44.72	43.44	44.34
5319	NASDAQ	CAC	Thu, Jun 13, 2019	43.43	43.98	43.12	43.92
5318	NASDAQ	CAC	Wed, Jun 12, 2019	43.15	43.52	43.00	43.22
5317	NASDAQ	CAC	Tue, Jun 11, 2019	43.47	43.70	43.09	43.36
5316	NASDAQ	CAC	Mon, Jun 10, 2019	42.78	43.43	42.21	43.26
5315	NASDAQ	CAC	Fri, Jun 7, 2019	42.61	42.95	42.58	42.58
5314	NASDAQ	CAC	Thu, Jun 6, 2019	42.85	43.01	42.05	42.70
5313	NASDAQ	CAC	Wed, Jun 5, 2019	43.43	43.52	42.58	42.78
5312	NASDAQ	CAC	Tue, Jun 4, 2019	42.80	43.50	42.08	43.49
5311	NASDAQ	CAC	Mon, Jun 3, 2019	42.41	42.57	41.15	42.40
5310	NASDAQ	CAC	Fri, May 31, 2019	41.53	42.54	41.50	42.35
5309	NASDAQ	CAC	Thu, May 30, 2019	43.00	43.09	41.53	42.21
5308	NASDAQ	CAC	Wed, May 29, 2019	43.09	43.31	42.64	43.05
5307	NASDAQ	CAC	Tue, May 28, 2019	43.54	43.69	43.01	43.28
5306	NASDAQ	CAC	Fri, May 24, 2019	43.68	44.40	43.32	43.67
5305	NASDAQ	CAC	Thu, May 23, 2019	43.84	43.95	43.06	43.32
5304	NASDAQ	CAC	Wed, May 22, 2019	44.19	44.53	43.89	44.27
5303	NASDAQ	CAC	Tue, May 21, 2019	44.06	44.29	43.90	44.29
5302	NASDAQ	CAC	Mon, May 20, 2019	43.72	44.35	43.68	43.89
5301	NASDAQ	CAC	Fri, May 17, 2019	44.09	44.64	43.74	43.82
5300	NASDAQ	CAC	Thu, May 16, 2019	44.05	44.79	44.05	44.42
5299	NASDAQ	CAC	Wed, May 15, 2019	44.52	44.52	43.89	43.95
5298	NASDAQ	CAC	Tue, May 14, 2019	44.40	45.20	42.61	44.91
5297	NASDAQ	CAC	Mon, May 13, 2019	45.31	45.43	44.04	44.13
5296	NASDAQ	CAC	Fri, May 10, 2019	45.09	45.94	45.09	45.75
5295	NASDAQ	CAC	Thu, May 9, 2019	45.39	45.80	44.82	45.73
5294	NASDAQ	CAC	Wed, May 8, 2019	46.00	46.21	45.61	45.61
5293	NASDAQ	CAC	Tue, May 7, 2019	46.85	46.98	45.44	45.94
5292	NASDAQ	CAC	Mon, May 6, 2019	46.03	47.25	46.03	46.95
5291	NASDAQ	CAC	Fri, May 3, 2019	45.71	47.00	45.70	46.44
5290	NASDAQ	CAC	Thu, May 2, 2019	44.99	45.93	44.89	45.35
5289	NASDAQ	CAC	Wed, May 1, 2019	44.00	45.56	44.00	44.70
5288	NASDAQ	CAC	Tue, Apr 30, 2019	45.75	45.75	42.98	43.98
5287	NASDAQ	CAC	Mon, Apr 29, 2019	43.15	43.92	43.10	43.92
5286	NASDAQ	CAC	Fri, Apr 26, 2019	42.76	43.72	41.03	42.97
5285	NASDAQ	CAC	Thu, Apr 25, 2019	43.08	43.08	42.37	42.71
5284	NASDAQ	CAC	Wed, Apr 24, 2019	42.64	43.26	42.30	43.09
5283	NASDAQ	CAC	Tue, Apr 23, 2019	41.98	42.66	41.89	42.52
5282	NASDAQ	CAC	Mon, Apr 22, 2019	42.76	42.97	41.57	41.79
5281	NASDAQ	CAC	Thu, Apr 18, 2019	42.77	43.23	42.36	42.65
5280	NASDAQ	CAC	Wed, Apr 17, 2019	42.85	43.21	42.17	42.98
5279	NASDAQ	CAC	Tue, Apr 16, 2019	42.54	42.87	41.94	42.72
5278	NASDAQ	CAC	Mon, Apr 15, 2019	42.84	42.84	42.40	42.47
5277	NASDAQ	CAC	Fri, Apr 12, 2019	42.78	43.08	42.00	42.84
5276	NASDAQ	CAC	Thu, Apr 11, 2019	42.68	43.02	42.30	42.74
5275	NASDAQ	CAC	Wed, Apr 10, 2019	42.36	42.85	42.13	42.67
5274	NASDAQ	CAC	Tue, Apr 9, 2019	42.83	42.83	41.55	42.18
5273	NASDAQ	CAC	Mon, Apr 8, 2019	43.00	43.13	42.66	43.05
5272	NASDAQ	CAC	Fri, Apr 5, 2019	42.86	43.27	42.37	43.13
5271	NASDAQ	CAC	Thu, Apr 4, 2019	42.45	42.96	42.45	42.86
5270	NASDAQ	CAC	Wed, Apr 3, 2019	42.72	42.72	42.04	42.44
5269	NASDAQ	CAC	Tue, Apr 2, 2019	42.60	42.65	42.13	42.64
5268	NASDAQ	CAC	Mon, Apr 1, 2019	42.07	42.66	42.02	42.64
5267	NASDAQ	CAC	Fri, Mar 29, 2019	42.45	42.85	41.70	41.72
5266	NASDAQ	CAC	Thu, Mar 28, 2019	41.80	42.55	41.06	42.45
5265	NASDAQ	CAC	Wed, Mar 27, 2019	41.62	42.03	40.93	41.84
5264	NASDAQ	CAC	Tue, Mar 26, 2019	40.30	41.91	40.00	41.80
5263	NASDAQ	CAC	Mon, Mar 25, 2019	39.16	40.43	38.68	40.34
5262	NASDAQ	CAC	Fri, Mar 22, 2019	41.08	41.08	39.08	39.10
5261	NASDAQ	CAC	Thu, Mar 21, 2019	42.01	42.40	41.33	41.40
5260	NASDAQ	CAC	Wed, Mar 20, 2019	42.40	42.85	42.04	42.31
5259	NASDAQ	CAC	Tue, Mar 19, 2019	43.85	43.88	42.25	42.41
5258	NASDAQ	CAC	Mon, Mar 18, 2019	43.33	44.07	43.31	43.85
5257	NASDAQ	CAC	Fri, Mar 15, 2019	43.65	44.04	43.20	43.26
5256	NASDAQ	CAC	Thu, Mar 14, 2019	43.76	43.86	43.26	43.64
5255	NASDAQ	CAC	Wed, Mar 13, 2019	43.63	43.95	43.61	43.77
5254	NASDAQ	CAC	Tue, Mar 12, 2019	44.02	44.02	43.44	43.64
5253	NASDAQ	CAC	Mon, Mar 11, 2019	43.42	43.96	43.14	43.96
5252	NASDAQ	CAC	Fri, Mar 8, 2019	42.91	43.62	42.91	43.29
5251	NASDAQ	CAC	Thu, Mar 7, 2019	44.05	44.05	42.99	43.06
5250	NASDAQ	CAC	Wed, Mar 6, 2019	44.82	45.34	43.98	44.10
5249	NASDAQ	CAC	Tue, Mar 5, 2019	45.08	45.34	44.78	44.81
5248	NASDAQ	CAC	Mon, Mar 4, 2019	45.12	45.35	44.50	45.10
5247	NASDAQ	CAC	Fri, Mar 1, 2019	45.00	45.20	44.55	45.11
5246	NASDAQ	CAC	Thu, Feb 28, 2019	45.13	45.45	44.71	44.85
5245	NASDAQ	CAC	Wed, Feb 27, 2019	45.07	45.40	44.69	44.83
5244	NASDAQ	CAC	Tue, Feb 26, 2019	45.66	45.66	44.93	44.99
5243	NASDAQ	CAC	Mon, Feb 25, 2019	45.59	46.00	45.18	45.71
5242	NASDAQ	CAC	Fri, Feb 22, 2019	45.43	45.90	45.08	45.72
5241	NASDAQ	CAC	Thu, Feb 21, 2019	45.51	45.64	45.19	45.44
5240	NASDAQ	CAC	Wed, Feb 20, 2019	45.21	45.61	44.92	45.52
5239	NASDAQ	CAC	Tue, Feb 19, 2019	44.29	45.54	43.90	45.34
5238	NASDAQ	CAC	Fri, Feb 15, 2019	43.68	44.92	43.29	44.35
5237	NASDAQ	CAC	Thu, Feb 14, 2019	43.50	43.84	43.30	43.46
5236	NASDAQ	CAC	Wed, Feb 13, 2019	43.20	43.92	42.90	43.75
5235	NASDAQ	CAC	Tue, Feb 12, 2019	43.23	43.39	42.94	43.19
5234	NASDAQ	CAC	Mon, Feb 11, 2019	42.49	43.07	42.33	43.07
5233	NASDAQ	CAC	Fri, Feb 8, 2019	42.31	42.59	41.81	42.33
5232	NASDAQ	CAC	Thu, Feb 7, 2019	42.24	42.78	42.08	42.38
5231	NASDAQ	CAC	Wed, Feb 6, 2019	41.70	42.26	41.70	42.16
5230	NASDAQ	CAC	Tue, Feb 5, 2019	41.65	41.87	41.13	41.68
5229	NASDAQ	CAC	Mon, Feb 4, 2019	41.01	41.72	40.78	41.51
5228	NASDAQ	CAC	Fri, Feb 1, 2019	40.73	41.17	40.32	40.82
5227	NASDAQ	CAC	Thu, Jan 31, 2019	40.04	40.63	39.59	40.52
5226	NASDAQ	CAC	Wed, Jan 30, 2019	40.49	40.77	39.13	40.03
5225	NASDAQ	CAC	Tue, Jan 29, 2019	39.32	40.47	38.25	40.03
5224	NASDAQ	CAC	Mon, Jan 28, 2019	39.77	39.82	38.80	39.22
5223	NASDAQ	CAC	Fri, Jan 25, 2019	39.92	40.31	39.47	40.01
5222	NASDAQ	CAC	Thu, Jan 24, 2019	39.92	40.26	39.35	39.81
5221	NASDAQ	CAC	Wed, Jan 23, 2019	40.17	40.25	39.50	39.91
5220	NASDAQ	CAC	Tue, Jan 22, 2019	39.68	40.87	39.68	40.17
5219	NASDAQ	CAC	Fri, Jan 18, 2019	39.08	40.05	39.08	39.65
5218	NASDAQ	CAC	Thu, Jan 17, 2019	38.24	39.19	37.92	39.03
5217	NASDAQ	CAC	Wed, Jan 16, 2019	37.83	38.60	37.26	38.36
5216	NASDAQ	CAC	Tue, Jan 15, 2019	37.29	37.92	36.82	37.64
5215	NASDAQ	CAC	Mon, Jan 14, 2019	37.63	38.14	37.32	37.41
5214	NASDAQ	CAC	Fri, Jan 11, 2019	38.25	38.46	37.36	38.03
5213	NASDAQ	CAC	Thu, Jan 10, 2019	38.81	38.99	38.12	38.55
5212	NASDAQ	CAC	Wed, Jan 9, 2019	38.52	39.28	38.52	39.00
5211	NASDAQ	CAC	Tue, Jan 8, 2019	38.17	38.43	37.84	38.41
5210	NASDAQ	CAC	Mon, Jan 7, 2019	37.67	38.17	37.26	37.93
5209	NASDAQ	CAC	Fri, Jan 4, 2019	36.27	37.80	36.27	37.75
5208	NASDAQ	CAC	Thu, Jan 3, 2019	36.11	36.77	35.65	35.94
5207	NASDAQ	CAC	Wed, Jan 2, 2019	35.72	36.35	35.15	36.35
5206	NASDAQ	CAC	Mon, Dec 31, 2018	35.72	36.14	35.34	35.97
5205	NASDAQ	CAC	Fri, Dec 28, 2018	34.86	35.94	34.40	35.59
5204	NASDAQ	CAC	Thu, Dec 27, 2018	34.74	35.27	34.03	34.72
5203	NASDAQ	CAC	Wed, Dec 26, 2018	34.28	35.47	33.49	35.10
5202	NASDAQ	CAC	Mon, Dec 24, 2018	34.97	34.97	34.05	34.05
5201	NASDAQ	CAC	Fri, Dec 21, 2018	35.00	36.30	34.37	34.96
5200	NASDAQ	CAC	Thu, Dec 20, 2018	35.10	35.73	34.66	35.19
5199	NASDAQ	CAC	Wed, Dec 19, 2018	36.73	36.91	35.01	35.10
5198	NASDAQ	CAC	Tue, Dec 18, 2018	36.48	36.72	36.08	36.47
5197	NASDAQ	CAC	Mon, Dec 17, 2018	36.40	36.98	36.12	36.25
5196	NASDAQ	CAC	Fri, Dec 14, 2018	36.92	37.01	36.37	36.64
5195	NASDAQ	CAC	Thu, Dec 13, 2018	37.76	37.76	36.26	37.04
5194	NASDAQ	CAC	Wed, Dec 12, 2018	37.42	37.67	36.61	37.60
5193	NASDAQ	CAC	Tue, Dec 11, 2018	36.80	37.28	35.61	36.75
5192	NASDAQ	CAC	Mon, Dec 10, 2018	36.71	36.71	35.48	36.33
5191	NASDAQ	CAC	Fri, Dec 7, 2018	38.98	39.00	36.85	37.05
5190	NASDAQ	CAC	Thu, Dec 6, 2018	38.43	39.56	38.19	38.97
5189	NASDAQ	CAC	Tue, Dec 4, 2018	41.28	41.28	38.66	38.79
5188	NASDAQ	CAC	Mon, Dec 3, 2018	41.77	42.18	40.76	41.27
5187	NASDAQ	CAC	Fri, Nov 30, 2018	41.42	41.78	41.06	41.35
5186	NASDAQ	CAC	Thu, Nov 29, 2018	40.94	41.73	40.82	41.31
5185	NASDAQ	CAC	Wed, Nov 28, 2018	40.58	41.48	40.30	40.93
5184	NASDAQ	CAC	Tue, Nov 27, 2018	41.43	41.66	40.85	40.85
5183	NASDAQ	CAC	Mon, Nov 26, 2018	41.89	41.90	41.48	41.53
5182	NASDAQ	CAC	Fri, Nov 23, 2018	41.04	42.38	41.04	41.84
5181	NASDAQ	CAC	Wed, Nov 21, 2018	41.17	41.77	40.97	41.37
5180	NASDAQ	CAC	Tue, Nov 20, 2018	42.04	42.41	41.10	41.11
5179	NASDAQ	CAC	Mon, Nov 19, 2018	42.41	42.66	42.21	42.35
5178	NASDAQ	CAC	Fri, Nov 16, 2018	42.40	42.61	41.59	42.36
5177	NASDAQ	CAC	Thu, Nov 15, 2018	41.16	42.62	41.13	42.61
5176	NASDAQ	CAC	Wed, Nov 14, 2018	42.05	42.17	41.21	41.40
5175	NASDAQ	CAC	Tue, Nov 13, 2018	41.68	42.20	41.36	41.86
5174	NASDAQ	CAC	Mon, Nov 12, 2018	41.27	41.90	41.05	41.63
5173	NASDAQ	CAC	Fri, Nov 9, 2018	41.60	41.92	41.14	41.47
5172	NASDAQ	CAC	Thu, Nov 8, 2018	41.18	41.90	40.89	41.62
5171	NASDAQ	CAC	Wed, Nov 7, 2018	41.42	41.42	40.60	41.39
5170	NASDAQ	CAC	Tue, Nov 6, 2018	40.73	41.85	40.73	41.44
5169	NASDAQ	CAC	Mon, Nov 5, 2018	40.90	41.58	40.73	40.86
5168	NASDAQ	CAC	Fri, Nov 2, 2018	41.01	41.36	40.61	41.11
5167	NASDAQ	CAC	Thu, Nov 1, 2018	40.55	41.70	40.55	40.96
5166	NASDAQ	CAC	Wed, Oct 31, 2018	42.38	42.72	40.08	40.55
5165	NASDAQ	CAC	Tue, Oct 30, 2018	42.80	42.80	40.62	42.19
5164	NASDAQ	CAC	Mon, Oct 29, 2018	39.50	41.36	39.16	40.99
5163	NASDAQ	CAC	Fri, Oct 26, 2018	39.57	40.03	39.14	39.30
5162	NASDAQ	CAC	Thu, Oct 25, 2018	38.98	40.11	38.98	39.87
5161	NASDAQ	CAC	Wed, Oct 24, 2018	40.46	40.73	39.15	39.22
5160	NASDAQ	CAC	Tue, Oct 23, 2018	40.89	41.30	40.31	40.32
5159	NASDAQ	CAC	Mon, Oct 22, 2018	42.10	42.30	41.16	41.37
5158	NASDAQ	CAC	Fri, Oct 19, 2018	42.22	42.76	41.86	41.92
5157	NASDAQ	CAC	Thu, Oct 18, 2018	42.21	42.50	41.41	42.42
5156	NASDAQ	CAC	Wed, Oct 17, 2018	42.34	42.35	41.66	42.33
5155	NASDAQ	CAC	Tue, Oct 16, 2018	42.18	42.50	42.05	42.35
5154	NASDAQ	CAC	Mon, Oct 15, 2018	42.08	42.37	42.05	42.07
5153	NASDAQ	CAC	Fri, Oct 12, 2018	42.25	42.52	41.91	42.14
5152	NASDAQ	CAC	Thu, Oct 11, 2018	43.02	43.08	42.00	42.05
5151	NASDAQ	CAC	Wed, Oct 10, 2018	43.36	43.62	42.69	42.95
5150	NASDAQ	CAC	Tue, Oct 9, 2018	43.10	43.79	43.10	43.23
5149	NASDAQ	CAC	Mon, Oct 8, 2018	42.69	43.27	42.32	43.09
5148	NASDAQ	CAC	Fri, Oct 5, 2018	42.98	43.58	42.38	42.65
5147	NASDAQ	CAC	Thu, Oct 4, 2018	42.58	43.94	42.58	42.90
5146	NASDAQ	CAC	Wed, Oct 3, 2018	42.26	42.80	41.81	42.72
5145	NASDAQ	CAC	Tue, Oct 2, 2018	42.78	42.78	42.11	42.11
5144	NASDAQ	CAC	Mon, Oct 1, 2018	43.50	43.88	42.65	42.87
5143	NASDAQ	CAC	Fri, Sep 28, 2018	42.98	43.67	42.82	43.44
5142	NASDAQ	CAC	Thu, Sep 27, 2018	42.59	43.25	42.59	43.01
5141	NASDAQ	CAC	Wed, Sep 26, 2018	43.34	43.34	42.50	42.58
5140	NASDAQ	CAC	Tue, Sep 25, 2018	43.58	43.59	43.20	43.34
5139	NASDAQ	CAC	Mon, Sep 24, 2018	44.41	44.41	43.30	43.44
5138	NASDAQ	CAC	Fri, Sep 21, 2018	44.17	44.52	44.17	44.47
5137	NASDAQ	CAC	Thu, Sep 20, 2018	44.35	44.40	43.87	44.33
5136	NASDAQ	CAC	Wed, Sep 19, 2018	43.67	44.00	43.56	43.79
5135	NASDAQ	CAC	Tue, Sep 18, 2018	44.04	44.99	43.32	43.50
5134	NASDAQ	CAC	Mon, Sep 17, 2018	44.60	44.70	43.90	44.09
5133	NASDAQ	CAC	Fri, Sep 14, 2018	44.06	44.65	43.27	44.48
5132	NASDAQ	CAC	Thu, Sep 13, 2018	44.58	44.98	43.91	44.10
5131	NASDAQ	CAC	Wed, Sep 12, 2018	44.89	45.08	44.39	44.45
5130	NASDAQ	CAC	Tue, Sep 11, 2018	45.39	45.69	44.99	45.00
5129	NASDAQ	CAC	Mon, Sep 10, 2018	45.94	46.11	45.38	45.54
5128	NASDAQ	CAC	Fri, Sep 7, 2018	45.51	46.36	45.26	45.86
5127	NASDAQ	CAC	Thu, Sep 6, 2018	45.72	45.79	45.38	45.61
5126	NASDAQ	CAC	Wed, Sep 5, 2018	45.94	46.15	45.54	45.67
5125	NASDAQ	CAC	Tue, Sep 4, 2018	45.51	45.97	45.46	45.93
5124	NASDAQ	CAC	Fri, Aug 31, 2018	45.32	45.94	45.32	45.74
5123	NASDAQ	CAC	Thu, Aug 30, 2018	45.76	45.98	45.37	45.49
5122	NASDAQ	CAC	Wed, Aug 29, 2018	45.44	45.84	45.10	45.84
5121	NASDAQ	CAC	Tue, Aug 28, 2018	45.78	45.93	45.37	45.44
5120	NASDAQ	CAC	Mon, Aug 27, 2018	45.99	46.25	45.69	45.69
5119	NASDAQ	CAC	Fri, Aug 24, 2018	46.41	46.69	45.90	45.98
5118	NASDAQ	CAC	Thu, Aug 23, 2018	46.65	46.71	46.16	46.41
5117	NASDAQ	CAC	Wed, Aug 22, 2018	46.20	46.75	45.39	46.61
5116	NASDAQ	CAC	Tue, Aug 21, 2018	45.92	46.48	45.41	46.08
5115	NASDAQ	CAC	Mon, Aug 20, 2018	45.42	46.03	44.77	45.86
5114	NASDAQ	CAC	Fri, Aug 17, 2018	45.53	45.75	45.04	45.17
5113	NASDAQ	CAC	Thu, Aug 16, 2018	45.14	45.71	45.01	45.59
5112	NASDAQ	CAC	Wed, Aug 15, 2018	45.21	45.69	45.03	45.03
5111	NASDAQ	CAC	Tue, Aug 14, 2018	44.99	45.62	44.28	45.60
5110	NASDAQ	CAC	Mon, Aug 13, 2018	45.24	45.24	44.50	44.90
5109	NASDAQ	CAC	Fri, Aug 10, 2018	44.76	45.62	44.72	45.12
5108	NASDAQ	CAC	Thu, Aug 9, 2018	44.53	45.07	44.30	44.90
5107	NASDAQ	CAC	Wed, Aug 8, 2018	44.48	44.68	43.82	44.53
5106	NASDAQ	CAC	Tue, Aug 7, 2018	43.77	44.27	43.76	43.97
5105	NASDAQ	CAC	Mon, Aug 6, 2018	43.75	44.05	43.50	43.76
5104	NASDAQ	CAC	Fri, Aug 3, 2018	44.54	44.55	43.73	44.02
5103	NASDAQ	CAC	Thu, Aug 2, 2018	44.20	44.85	43.90	44.65
5102	NASDAQ	CAC	Wed, Aug 1, 2018	45.93	46.46	44.04	44.38
5101	NASDAQ	CAC	Tue, Jul 31, 2018	46.95	46.95	45.29	46.10
5100	NASDAQ	CAC	Mon, Jul 30, 2018	45.96	46.00	44.45	44.55
5099	NASDAQ	CAC	Fri, Jul 27, 2018	46.09	46.33	45.38	45.70
5098	NASDAQ	CAC	Thu, Jul 26, 2018	45.68	46.19	45.39	46.01
5097	NASDAQ	CAC	Wed, Jul 25, 2018	46.02	46.17	45.50	45.70
5096	NASDAQ	CAC	Tue, Jul 24, 2018	46.81	46.91	46.08	46.17
5095	NASDAQ	CAC	Mon, Jul 23, 2018	46.26	47.00	46.26	46.66
5094	NASDAQ	CAC	Fri, Jul 20, 2018	45.79	46.66	45.79	46.26
5093	NASDAQ	CAC	Thu, Jul 19, 2018	45.48	45.97	45.48	45.84
5092	NASDAQ	CAC	Wed, Jul 18, 2018	45.41	45.67	45.18	45.51
5091	NASDAQ	CAC	Tue, Jul 17, 2018	45.66	45.89	45.39	45.55
5090	NASDAQ	CAC	Mon, Jul 16, 2018	45.18	46.56	45.18	45.66
5089	NASDAQ	CAC	Fri, Jul 13, 2018	45.07	45.70	45.07	45.12
5088	NASDAQ	CAC	Thu, Jul 12, 2018	45.89	45.89	44.93	45.07
5087	NASDAQ	CAC	Wed, Jul 11, 2018	45.94	46.28	45.77	45.87
5086	NASDAQ	CAC	Tue, Jul 10, 2018	47.06	47.09	45.93	45.99
5085	NASDAQ	CAC	Mon, Jul 9, 2018	47.13	47.30	46.77	46.93
5084	NASDAQ	CAC	Fri, Jul 6, 2018	46.99	47.34	46.98	47.05
5083	NASDAQ	CAC	Thu, Jul 5, 2018	46.63	47.03	46.42	46.96
5082	NASDAQ	CAC	Tue, Jul 3, 2018	46.63	46.83	46.41	46.58
5081	NASDAQ	CAC	Mon, Jul 2, 2018	45.56	46.60	45.56	46.41
5080	NASDAQ	CAC	Fri, Jun 29, 2018	46.36	47.00	45.67	45.71
5079	NASDAQ	CAC	Thu, Jun 28, 2018	45.97	46.64	45.97	46.14
5078	NASDAQ	CAC	Wed, Jun 27, 2018	46.85	46.90	45.90	46.04
5077	NASDAQ	CAC	Tue, Jun 26, 2018	46.70	47.18	46.34	46.90
5076	NASDAQ	CAC	Mon, Jun 25, 2018	47.03	47.18	46.43	46.73
5075	NASDAQ	CAC	Fri, Jun 22, 2018	47.74	47.75	46.75	47.22
5074	NASDAQ	CAC	Thu, Jun 21, 2018	47.38	47.75	46.97	47.43
5073	NASDAQ	CAC	Wed, Jun 20, 2018	47.37	47.86	47.09	47.30
5072	NASDAQ	CAC	Tue, Jun 19, 2018	46.20	47.44	46.15	47.24
5071	NASDAQ	CAC	Mon, Jun 18, 2018	46.19	46.47	45.65	46.30
5070	NASDAQ	CAC	Fri, Jun 15, 2018	45.46	46.30	45.46	46.11
5069	NASDAQ	CAC	Thu, Jun 14, 2018	45.14	45.81	44.88	45.72
5068	NASDAQ	CAC	Wed, Jun 13, 2018	45.18	45.69	45.07	45.15
5067	NASDAQ	CAC	Tue, Jun 12, 2018	45.60	45.62	44.78	45.06
5066	NASDAQ	CAC	Mon, Jun 11, 2018	46.55	46.55	45.51	45.74
5065	NASDAQ	CAC	Fri, Jun 8, 2018	46.59	47.00	46.43	46.56
5064	NASDAQ	CAC	Thu, Jun 7, 2018	46.52	47.15	46.36	46.58
5063	NASDAQ	CAC	Wed, Jun 6, 2018	47.05	47.11	46.53	46.73
5062	NASDAQ	CAC	Tue, Jun 5, 2018	46.39	47.00	46.32	47.00
5061	NASDAQ	CAC	Mon, Jun 4, 2018	46.77	46.99	46.54	46.73
5060	NASDAQ	CAC	Fri, Jun 1, 2018	46.06	46.75	45.95	46.61
5059	NASDAQ	CAC	Thu, May 31, 2018	45.74	46.37	45.71	45.72
5058	NASDAQ	CAC	Wed, May 30, 2018	45.27	46.18	45.27	46.02
5057	NASDAQ	CAC	Tue, May 29, 2018	45.25	45.46	44.75	45.09
5056	NASDAQ	CAC	Fri, May 25, 2018	45.45	45.63	45.25	45.61
5055	NASDAQ	CAC	Thu, May 24, 2018	45.62	45.62	44.77	45.37
5054	NASDAQ	CAC	Wed, May 23, 2018	45.34	45.61	45.16	45.61
5053	NASDAQ	CAC	Tue, May 22, 2018	45.59	46.02	45.43	45.56
5052	NASDAQ	CAC	Mon, May 21, 2018	45.41	45.73	45.10	45.67
5051	NASDAQ	CAC	Fri, May 18, 2018	45.72	45.80	45.08	45.38
5050	NASDAQ	CAC	Thu, May 17, 2018	45.01	45.76	45.00	45.40
5049	NASDAQ	CAC	Wed, May 16, 2018	44.49	45.23	44.47	44.83
5048	NASDAQ	CAC	Tue, May 15, 2018	43.74	44.69	43.55	44.36
5047	NASDAQ	CAC	Mon, May 14, 2018	44.05	44.87	43.79	43.86
5046	NASDAQ	CAC	Fri, May 11, 2018	44.76	44.94	44.12	44.65
5045	NASDAQ	CAC	Thu, May 10, 2018	44.80	45.00	44.50	44.77
5044	NASDAQ	CAC	Wed, May 9, 2018	44.61	45.03	44.53	44.79
5043	NASDAQ	CAC	Tue, May 8, 2018	44.14	44.64	44.04	44.56
5042	NASDAQ	CAC	Mon, May 7, 2018	44.18	44.55	43.56	44.14
5041	NASDAQ	CAC	Fri, May 4, 2018	43.56	44.57	43.43	44.30
5040	NASDAQ	CAC	Thu, May 3, 2018	44.10	44.10	43.55	43.71
5039	NASDAQ	CAC	Wed, May 2, 2018	44.74	44.94	44.29	44.33
5038	NASDAQ	CAC	Tue, May 1, 2018	44.11	44.60	43.53	44.59
5037	NASDAQ	CAC	Mon, Apr 30, 2018	45.74	45.74	44.30	44.31
5036	NASDAQ	CAC	Fri, Apr 27, 2018	45.45	45.94	44.84	45.56
5035	NASDAQ	CAC	Thu, Apr 26, 2018	44.97	45.84	44.28	45.18
5034	NASDAQ	CAC	Wed, Apr 25, 2018	44.97	45.39	44.49	44.80
5033	NASDAQ	CAC	Tue, Apr 24, 2018	44.79	45.42	43.64	44.56
5032	NASDAQ	CAC	Mon, Apr 23, 2018	44.95	45.08	44.14	44.68
5031	NASDAQ	CAC	Fri, Apr 20, 2018	44.42	45.07	44.42	44.96
5030	NASDAQ	CAC	Thu, Apr 19, 2018	43.80	44.60	43.80	44.43
5029	NASDAQ	CAC	Wed, Apr 18, 2018	44.75	44.75	43.79	44.00
5028	NASDAQ	CAC	Tue, Apr 17, 2018	44.99	45.05	44.14	44.65
5027	NASDAQ	CAC	Mon, Apr 16, 2018	44.34	44.65	43.83	44.47
5026	NASDAQ	CAC	Fri, Apr 13, 2018	44.89	44.89	43.95	44.04
5025	NASDAQ	CAC	Thu, Apr 12, 2018	44.27	44.95	44.27	44.69
5024	NASDAQ	CAC	Wed, Apr 11, 2018	44.61	46.56	44.05	44.28
5023	NASDAQ	CAC	Tue, Apr 10, 2018	44.04	45.59	44.04	44.78
5022	NASDAQ	CAC	Mon, Apr 9, 2018	44.14	44.68	43.62	43.65
5021	NASDAQ	CAC	Fri, Apr 6, 2018	44.74	44.97	43.51	43.89
5020	NASDAQ	CAC	Thu, Apr 5, 2018	44.74	45.37	44.20	45.04
5019	NASDAQ	CAC	Wed, Apr 4, 2018	43.69	44.84	43.69	44.50
5018	NASDAQ	CAC	Tue, Apr 3, 2018	43.77	44.18	43.30	44.05
5017	NASDAQ	CAC	Mon, Apr 2, 2018	44.25	44.25	43.00	43.54
5016	NASDAQ	CAC	Thu, Mar 29, 2018	44.55	45.10	44.20	44.50
5015	NASDAQ	CAC	Wed, Mar 28, 2018	43.74	44.64	43.74	44.56
5014	NASDAQ	CAC	Tue, Mar 27, 2018	44.42	44.70	43.52	43.70
5013	NASDAQ	CAC	Mon, Mar 26, 2018	43.52	44.95	43.44	44.26
5012	NASDAQ	CAC	Fri, Mar 23, 2018	44.22	45.19	42.96	42.98
5011	NASDAQ	CAC	Thu, Mar 22, 2018	44.82	45.57	44.23	44.25
5010	NASDAQ	CAC	Wed, Mar 21, 2018	44.96	45.81	44.94	45.32
5009	NASDAQ	CAC	Tue, Mar 20, 2018	45.66	45.74	44.87	44.90
5008	NASDAQ	CAC	Mon, Mar 19, 2018	45.58	45.96	45.17	45.66
5007	NASDAQ	CAC	Fri, Mar 16, 2018	45.18	46.34	44.75	45.74
5006	NASDAQ	CAC	Thu, Mar 15, 2018	44.84	45.43	44.41	45.23
5005	NASDAQ	CAC	Wed, Mar 14, 2018	45.22	45.48	44.70	44.72
5004	NASDAQ	CAC	Tue, Mar 13, 2018	45.40	45.58	44.89	45.03
5003	NASDAQ	CAC	Mon, Mar 12, 2018	45.35	45.69	44.83	45.29
5002	NASDAQ	CAC	Fri, Mar 9, 2018	44.21	45.52	43.95	45.42
5001	NASDAQ	CAC	Thu, Mar 8, 2018	44.71	45.11	42.51	43.98
5000	NASDAQ	CAC	Wed, Mar 7, 2018	43.46	44.71	43.30	44.58
4999	NASDAQ	CAC	Tue, Mar 6, 2018	43.51	43.91	42.51	43.74
4998	NASDAQ	CAC	Mon, Mar 5, 2018	42.92	43.65	42.90	43.25
4997	NASDAQ	CAC	Fri, Mar 2, 2018	42.22	43.31	42.05	43.14
4996	NASDAQ	CAC	Thu, Mar 1, 2018	42.20	42.84	42.20	42.39
4995	NASDAQ	CAC	Wed, Feb 28, 2018	42.68	43.13	42.22	42.22
4994	NASDAQ	CAC	Tue, Feb 27, 2018	43.07	43.42	42.59	42.65
4993	NASDAQ	CAC	Mon, Feb 26, 2018	43.06	43.24	42.67	43.14
4992	NASDAQ	CAC	Fri, Feb 23, 2018	42.72	43.10	42.08	43.05
4991	NASDAQ	CAC	Thu, Feb 22, 2018	43.20	43.44	42.42	42.51
4990	NASDAQ	CAC	Wed, Feb 21, 2018	42.55	43.58	42.34	43.11
4989	NASDAQ	CAC	Tue, Feb 20, 2018	42.98	42.98	42.38	42.55
4988	NASDAQ	CAC	Fri, Feb 16, 2018	42.94	43.52	42.05	43.09
4987	NASDAQ	CAC	Thu, Feb 15, 2018	42.89	43.42	42.68	42.94
4986	NASDAQ	CAC	Wed, Feb 14, 2018	42.16	42.97	42.16	42.82
4985	NASDAQ	CAC	Tue, Feb 13, 2018	42.11	42.94	42.11	42.44
4984	NASDAQ	CAC	Mon, Feb 12, 2018	42.92	43.38	42.15	42.35
4983	NASDAQ	CAC	Fri, Feb 9, 2018	42.44	43.15	42.07	42.76
4982	NASDAQ	CAC	Thu, Feb 8, 2018	42.72	42.72	41.91	41.91
4981	NASDAQ	CAC	Wed, Feb 7, 2018	42.18	42.76	42.15	42.65
4980	NASDAQ	CAC	Tue, Feb 6, 2018	41.32	42.78	41.32	42.33
4979	NASDAQ	CAC	Mon, Feb 5, 2018	42.52	43.12	41.87	42.14
4978	NASDAQ	CAC	Fri, Feb 2, 2018	42.53	43.44	42.53	42.92
4977	NASDAQ	CAC	Thu, Feb 1, 2018	42.30	42.83	42.25	42.52
4976	NASDAQ	CAC	Wed, Jan 31, 2018	43.54	43.54	42.26	42.46
4975	NASDAQ	CAC	Tue, Jan 30, 2018	42.25	43.38	42.10	43.02
4974	NASDAQ	CAC	Mon, Jan 29, 2018	42.35	43.15	42.13	42.31
4973	NASDAQ	CAC	Fri, Jan 26, 2018	42.71	42.71	41.66	42.27
4972	NASDAQ	CAC	Thu, Jan 25, 2018	43.05	43.06	42.46	42.67
4971	NASDAQ	CAC	Wed, Jan 24, 2018	43.28	43.69	42.72	42.72
4970	NASDAQ	CAC	Tue, Jan 23, 2018	43.17	43.50	42.48	43.23
4969	NASDAQ	CAC	Mon, Jan 22, 2018	43.32	43.85	43.12	43.41
4968	NASDAQ	CAC	Fri, Jan 19, 2018	42.38	43.46	42.32	43.41
4967	NASDAQ	CAC	Thu, Jan 18, 2018	43.03	43.16	42.31	42.36
4966	NASDAQ	CAC	Wed, Jan 17, 2018	43.17	43.24	42.41	43.07
4965	NASDAQ	CAC	Tue, Jan 16, 2018	43.94	43.98	42.75	42.90
4964	NASDAQ	CAC	Fri, Jan 12, 2018	43.65	44.15	43.16	43.62
4963	NASDAQ	CAC	Thu, Jan 11, 2018	43.35	43.95	42.92	43.52
4962	NASDAQ	CAC	Wed, Jan 10, 2018	43.39	44.04	43.01	43.40
4961	NASDAQ	CAC	Tue, Jan 9, 2018	42.78	43.64	42.53	43.58
4960	NASDAQ	CAC	Mon, Jan 8, 2018	43.03	43.09	42.05	42.54
4959	NASDAQ	CAC	Fri, Jan 5, 2018	42.43	43.05	42.30	42.96
4958	NASDAQ	CAC	Thu, Jan 4, 2018	42.40	42.84	41.95	42.02
4957	NASDAQ	CAC	Wed, Jan 3, 2018	42.32	42.52	41.87	42.17
4956	NASDAQ	CAC	Tue, Jan 2, 2018	42.51	42.66	41.74	42.39
4955	NASDAQ	CAC	Fri, Dec 29, 2017	42.97	42.97	42.09	42.13
4954	NASDAQ	CAC	Thu, Dec 28, 2017	42.43	42.72	42.10	42.59
4953	NASDAQ	CAC	Wed, Dec 27, 2017	42.64	42.86	42.21	42.22
4952	NASDAQ	CAC	Tue, Dec 26, 2017	42.79	43.12	42.34	42.63
4951	NASDAQ	CAC	Fri, Dec 22, 2017	43.65	43.82	43.00	43.07
4950	NASDAQ	CAC	Thu, Dec 21, 2017	43.20	43.66	43.20	43.40
4949	NASDAQ	CAC	Wed, Dec 20, 2017	43.91	43.91	42.74	43.05
4948	NASDAQ	CAC	Tue, Dec 19, 2017	44.08	44.08	43.06	43.35
4947	NASDAQ	CAC	Mon, Dec 18, 2017	43.90	44.54	43.25	43.96
4946	NASDAQ	CAC	Fri, Dec 15, 2017	42.43	44.19	42.30	43.51
4945	NASDAQ	CAC	Thu, Dec 14, 2017	43.61	43.74	42.28	42.43
4944	NASDAQ	CAC	Wed, Dec 13, 2017	43.80	44.60	43.29	43.49
4943	NASDAQ	CAC	Tue, Dec 12, 2017	43.44	44.80	43.21	43.71
4942	NASDAQ	CAC	Mon, Dec 11, 2017	43.67	44.59	42.98	43.21
4941	NASDAQ	CAC	Fri, Dec 8, 2017	44.55	44.55	43.50	43.60
4940	NASDAQ	CAC	Thu, Dec 7, 2017	44.26	44.91	44.03	44.26
4939	NASDAQ	CAC	Wed, Dec 6, 2017	44.52	45.60	44.18	44.44
4938	NASDAQ	CAC	Tue, Dec 5, 2017	45.80	45.80	44.55	44.62
4937	NASDAQ	CAC	Mon, Dec 4, 2017	46.14	46.87	45.67	45.71
4936	NASDAQ	CAC	Fri, Dec 1, 2017	45.69	45.76	43.66	45.48
4935	NASDAQ	CAC	Thu, Nov 30, 2017	47.14	47.24	45.47	45.69
4934	NASDAQ	CAC	Wed, Nov 29, 2017	46.03	47.41	45.22	47.00
4933	NASDAQ	CAC	Tue, Nov 28, 2017	43.78	45.92	43.65	45.75
4932	NASDAQ	CAC	Mon, Nov 27, 2017	43.04	43.93	42.63	43.77
4931	NASDAQ	CAC	Fri, Nov 24, 2017	43.77	43.80	42.52	43.03
4930	NASDAQ	CAC	Wed, Nov 22, 2017	43.90	44.18	43.50	43.62
4929	NASDAQ	CAC	Tue, Nov 21, 2017	43.52	44.08	43.51	43.90
4928	NASDAQ	CAC	Mon, Nov 20, 2017	42.77	43.45	42.71	43.41
4927	NASDAQ	CAC	Fri, Nov 17, 2017	42.52	43.13	42.11	42.72
4926	NASDAQ	CAC	Thu, Nov 16, 2017	42.47	43.50	42.32	42.77
4925	NASDAQ	CAC	Wed, Nov 15, 2017	42.31	42.89	42.28	42.44
4924	NASDAQ	CAC	Tue, Nov 14, 2017	42.28	42.87	42.28	42.81
4923	NASDAQ	CAC	Mon, Nov 13, 2017	41.33	42.18	41.33	42.06
4922	NASDAQ	CAC	Fri, Nov 10, 2017	41.86	42.08	41.59	41.74
4921	NASDAQ	CAC	Thu, Nov 9, 2017	40.84	41.85	40.84	41.79
4920	NASDAQ	CAC	Wed, Nov 8, 2017	41.51	41.92	41.30	41.70
4919	NASDAQ	CAC	Tue, Nov 7, 2017	42.82	42.82	41.41	41.81
4918	NASDAQ	CAC	Mon, Nov 6, 2017	43.15	43.26	42.66	42.81
4917	NASDAQ	CAC	Fri, Nov 3, 2017	43.02	43.30	42.03	43.15
4916	NASDAQ	CAC	Thu, Nov 2, 2017	41.99	43.33	41.99	43.00
4915	NASDAQ	CAC	Wed, Nov 1, 2017	41.66	42.15	40.25	42.00
4914	NASDAQ	CAC	Tue, Oct 31, 2017	43.45	44.03	42.79	43.17
4913	NASDAQ	CAC	Mon, Oct 30, 2017	44.31	44.31	42.80	43.07
4912	NASDAQ	CAC	Fri, Oct 27, 2017	44.20	44.87	43.58	44.46
4911	NASDAQ	CAC	Thu, Oct 26, 2017	43.82	44.39	43.82	44.19
4910	NASDAQ	CAC	Wed, Oct 25, 2017	44.26	44.26	43.54	43.71
4909	NASDAQ	CAC	Tue, Oct 24, 2017	43.74	44.36	43.74	44.10
4908	NASDAQ	CAC	Mon, Oct 23, 2017	44.50	44.50	43.47	43.56
4907	NASDAQ	CAC	Fri, Oct 20, 2017	44.43	44.78	43.99	44.50
4906	NASDAQ	CAC	Thu, Oct 19, 2017	44.04	44.36	43.75	43.91
4905	NASDAQ	CAC	Wed, Oct 18, 2017	43.27	44.26	43.07	44.17
4904	NASDAQ	CAC	Tue, Oct 17, 2017	43.71	43.86	43.20	43.36
4903	NASDAQ	CAC	Mon, Oct 16, 2017	43.49	44.45	43.49	43.69
4902	NASDAQ	CAC	Fri, Oct 13, 2017	43.35	43.70	43.29	43.48
4901	NASDAQ	CAC	Thu, Oct 12, 2017	43.65	43.65	43.19	43.35
4900	NASDAQ	CAC	Wed, Oct 11, 2017	43.58	44.48	43.39	43.73
4899	NASDAQ	CAC	Tue, Oct 10, 2017	43.80	44.26	43.67	43.86
4898	NASDAQ	CAC	Mon, Oct 9, 2017	44.24	44.33	43.49	43.52
4897	NASDAQ	CAC	Fri, Oct 6, 2017	44.33	44.33	43.88	44.00
4896	NASDAQ	CAC	Thu, Oct 5, 2017	43.74	44.38	43.73	44.15
4895	NASDAQ	CAC	Wed, Oct 4, 2017	44.24	44.24	43.42	43.52
4894	NASDAQ	CAC	Tue, Oct 3, 2017	44.27	44.33	43.60	44.25
4893	NASDAQ	CAC	Mon, Oct 2, 2017	43.78	44.16	43.46	44.04
4892	NASDAQ	CAC	Fri, Sep 29, 2017	44.31	44.50	43.53	43.64
4891	NASDAQ	CAC	Thu, Sep 28, 2017	44.20	44.27	43.24	44.20
4890	NASDAQ	CAC	Wed, Sep 27, 2017	43.00	44.24	42.35	43.79
4889	NASDAQ	CAC	Tue, Sep 26, 2017	42.71	43.19	42.70	42.82
4888	NASDAQ	CAC	Mon, Sep 25, 2017	42.30	42.78	42.12	42.72
4887	NASDAQ	CAC	Fri, Sep 22, 2017	41.46	42.61	41.43	42.30
4886	NASDAQ	CAC	Thu, Sep 21, 2017	41.52	41.68	41.25	41.50
4885	NASDAQ	CAC	Wed, Sep 20, 2017	40.84	41.86	40.84	41.54
4884	NASDAQ	CAC	Tue, Sep 19, 2017	40.31	41.02	40.31	40.94
4883	NASDAQ	CAC	Mon, Sep 18, 2017	40.00	41.04	40.00	40.75
4882	NASDAQ	CAC	Fri, Sep 15, 2017	39.38	40.46	39.35	40.01
4881	NASDAQ	CAC	Thu, Sep 14, 2017	39.87	39.87	38.88	39.29
4880	NASDAQ	CAC	Wed, Sep 13, 2017	39.27	40.00	38.02	39.80
4879	NASDAQ	CAC	Tue, Sep 12, 2017	38.61	39.69	38.61	39.57
4878	NASDAQ	CAC	Mon, Sep 11, 2017	38.48	39.19	38.48	39.00
4877	NASDAQ	CAC	Fri, Sep 8, 2017	37.55	38.91	37.49	38.29
4876	NASDAQ	CAC	Thu, Sep 7, 2017	38.12	38.12	37.10	37.33
4875	NASDAQ	CAC	Wed, Sep 6, 2017	38.40	38.73	38.30	38.36
4874	NASDAQ	CAC	Tue, Sep 5, 2017	38.88	38.88	38.29	38.34
4873	NASDAQ	CAC	Fri, Sep 1, 2017	38.90	39.22	38.89	39.19
4872	NASDAQ	CAC	Thu, Aug 31, 2017	39.31	39.65	38.97	39.00
4871	NASDAQ	CAC	Wed, Aug 30, 2017	38.97	40.19	38.91	39.26
4870	NASDAQ	CAC	Tue, Aug 29, 2017	38.68	39.18	38.45	38.98
4869	NASDAQ	CAC	Mon, Aug 28, 2017	38.92	39.28	38.57	39.12
4868	NASDAQ	CAC	Fri, Aug 25, 2017	38.55	39.49	38.55	39.37
4867	NASDAQ	CAC	Thu, Aug 24, 2017	39.24	39.34	39.03	39.17
4866	NASDAQ	CAC	Wed, Aug 23, 2017	38.63	39.50	38.58	39.16
4865	NASDAQ	CAC	Tue, Aug 22, 2017	39.40	39.40	38.78	38.86
4864	NASDAQ	CAC	Mon, Aug 21, 2017	38.92	39.61	38.51	39.33
4863	NASDAQ	CAC	Fri, Aug 18, 2017	38.16	39.47	38.14	39.09
4862	NASDAQ	CAC	Thu, Aug 17, 2017	39.21	39.31	38.23	38.44
4861	NASDAQ	CAC	Wed, Aug 16, 2017	39.94	40.43	39.11	39.47
4860	NASDAQ	CAC	Tue, Aug 15, 2017	40.68	40.69	39.17	39.17
4859	NASDAQ	CAC	Mon, Aug 14, 2017	39.02	40.75	39.02	40.59
4858	NASDAQ	CAC	Fri, Aug 11, 2017	39.55	39.64	38.28	38.54
4857	NASDAQ	CAC	Thu, Aug 10, 2017	39.64	39.90	39.11	39.34
4856	NASDAQ	CAC	Wed, Aug 9, 2017	40.76	40.76	39.77	39.80
4855	NASDAQ	CAC	Tue, Aug 8, 2017	40.53	41.80	40.48	40.88
4854	NASDAQ	CAC	Mon, Aug 7, 2017	41.33	41.33	40.59	40.71
4853	NASDAQ	CAC	Fri, Aug 4, 2017	41.43	41.93	41.27	41.34
4852	NASDAQ	CAC	Thu, Aug 3, 2017	40.95	41.73	40.52	41.57
4851	NASDAQ	CAC	Wed, Aug 2, 2017	41.36	41.56	40.81	41.19
4850	NASDAQ	CAC	Tue, Aug 1, 2017	42.36	42.36	41.56	41.56
4849	NASDAQ	CAC	Mon, Jul 31, 2017	41.70	42.50	41.34	42.00
4848	NASDAQ	CAC	Fri, Jul 28, 2017	42.01	42.01	41.25	41.35
4847	NASDAQ	CAC	Thu, Jul 27, 2017	41.57	42.46	41.30	41.96
4846	NASDAQ	CAC	Wed, Jul 26, 2017	42.49	43.10	41.29	41.51
4845	NASDAQ	CAC	Tue, Jul 25, 2017	41.75	43.74	40.90	42.50
4844	NASDAQ	CAC	Mon, Jul 24, 2017	41.51	41.75	40.62	41.70
4843	NASDAQ	CAC	Fri, Jul 21, 2017	42.23	42.23	41.25	41.55
4842	NASDAQ	CAC	Thu, Jul 20, 2017	41.71	41.93	41.56	41.74
4841	NASDAQ	CAC	Wed, Jul 19, 2017	41.99	42.15	41.49	41.72
4840	NASDAQ	CAC	Tue, Jul 18, 2017	41.65	42.03	41.56	41.81
4839	NASDAQ	CAC	Mon, Jul 17, 2017	42.19	42.61	42.00	42.00
4838	NASDAQ	CAC	Fri, Jul 14, 2017	42.39	42.91	42.29	42.41
4837	NASDAQ	CAC	Thu, Jul 13, 2017	42.92	42.96	42.64	42.91
4836	NASDAQ	CAC	Wed, Jul 12, 2017	42.42	43.23	42.42	43.02
4835	NASDAQ	CAC	Tue, Jul 11, 2017	42.20	43.11	42.13	42.51
4834	NASDAQ	CAC	Mon, Jul 10, 2017	44.12	44.25	43.08	43.11
4833	NASDAQ	CAC	Fri, Jul 7, 2017	43.89	44.54	43.79	44.40
4832	NASDAQ	CAC	Thu, Jul 6, 2017	43.64	44.01	43.50	43.73
4831	NASDAQ	CAC	Wed, Jul 5, 2017	44.01	44.01	42.91	43.64
4830	NASDAQ	CAC	Mon, Jul 3, 2017	43.04	44.40	43.04	44.03
4829	NASDAQ	CAC	Fri, Jun 30, 2017	43.91	43.91	42.68	42.91
4828	NASDAQ	CAC	Thu, Jun 29, 2017	43.81	43.81	43.22	43.68
4827	NASDAQ	CAC	Wed, Jun 28, 2017	42.59	43.71	42.52	43.33
4826	NASDAQ	CAC	Tue, Jun 27, 2017	42.00	42.65	41.80	42.39
4825	NASDAQ	CAC	Mon, Jun 26, 2017	41.44	42.20	40.03	42.00
4824	NASDAQ	CAC	Fri, Jun 23, 2017	40.41	41.92	40.41	41.50
4823	NASDAQ	CAC	Thu, Jun 22, 2017	40.75	41.50	40.02	40.42
4822	NASDAQ	CAC	Wed, Jun 21, 2017	41.12	41.36	40.62	40.76
4821	NASDAQ	CAC	Tue, Jun 20, 2017	42.16	42.63	40.93	40.98
4820	NASDAQ	CAC	Mon, Jun 19, 2017	42.55	42.79	41.87	42.14
4819	NASDAQ	CAC	Fri, Jun 16, 2017	42.05	42.53	41.64	42.31
4818	NASDAQ	CAC	Thu, Jun 15, 2017	42.13	42.71	42.13	42.34
4817	NASDAQ	CAC	Wed, Jun 14, 2017	42.33	42.79	41.83	42.67
4816	NASDAQ	CAC	Tue, Jun 13, 2017	42.73	42.96	42.04	42.72
4815	NASDAQ	CAC	Mon, Jun 12, 2017	43.16	43.56	42.02	42.73
4814	NASDAQ	CAC	Fri, Jun 9, 2017	42.03	43.80	41.89	43.20
4813	NASDAQ	CAC	Thu, Jun 8, 2017	41.10	42.05	40.95	41.71
4812	NASDAQ	CAC	Wed, Jun 7, 2017	41.10	41.10	40.36	40.69
4811	NASDAQ	CAC	Tue, Jun 6, 2017	40.33	40.86	40.23	40.58
4810	NASDAQ	CAC	Mon, Jun 5, 2017	41.50	41.50	40.18	40.77
4809	NASDAQ	CAC	Fri, Jun 2, 2017	40.99	42.42	40.91	41.33
4808	NASDAQ	CAC	Thu, Jun 1, 2017	40.15	41.14	39.98	41.10
4807	NASDAQ	CAC	Wed, May 31, 2017	40.50	40.50	39.70	40.20
4806	NASDAQ	CAC	Tue, May 30, 2017	40.52	40.99	40.08	40.50
4805	NASDAQ	CAC	Fri, May 26, 2017	40.75	40.94	40.10	40.82
4804	NASDAQ	CAC	Thu, May 25, 2017	41.12	41.67	40.49	40.64
4803	NASDAQ	CAC	Wed, May 24, 2017	41.45	41.45	40.84	41.02
4802	NASDAQ	CAC	Tue, May 23, 2017	40.93	41.56	40.47	41.37
4801	NASDAQ	CAC	Mon, May 22, 2017	41.15	41.20	40.28	40.81
4800	NASDAQ	CAC	Fri, May 19, 2017	41.04	41.47	40.56	40.73
4799	NASDAQ	CAC	Thu, May 18, 2017	40.57	41.66	40.44	41.02
4798	NASDAQ	CAC	Wed, May 17, 2017	41.79	42.27	40.23	40.69
4797	NASDAQ	CAC	Tue, May 16, 2017	43.10	43.10	42.16	42.68
4796	NASDAQ	CAC	Mon, May 15, 2017	41.60	42.81	41.60	42.74
4795	NASDAQ	CAC	Fri, May 12, 2017	42.64	42.64	41.42	41.48
4794	NASDAQ	CAC	Thu, May 11, 2017	43.35	43.40	42.80	42.82
4793	NASDAQ	CAC	Wed, May 10, 2017	43.71	43.72	43.14	43.45
4792	NASDAQ	CAC	Tue, May 9, 2017	44.07	44.40	43.37	43.81
4791	NASDAQ	CAC	Mon, May 8, 2017	43.77	44.24	43.75	44.01
4790	NASDAQ	CAC	Fri, May 5, 2017	43.61	43.84	43.46	43.79
4789	NASDAQ	CAC	Thu, May 4, 2017	43.90	43.97	43.08	43.78
4788	NASDAQ	CAC	Wed, May 3, 2017	43.02	43.65	42.90	43.61
4787	NASDAQ	CAC	Tue, May 2, 2017	44.35	44.35	43.01	43.27
4786	NASDAQ	CAC	Mon, May 1, 2017	43.11	43.55	42.54	43.30
4785	NASDAQ	CAC	Fri, Apr 28, 2017	42.99	43.33	42.41	42.75
4784	NASDAQ	CAC	Thu, Apr 27, 2017	44.07	44.07	42.89	43.08
4783	NASDAQ	CAC	Wed, Apr 26, 2017	44.43	44.66	43.96	44.06
4782	NASDAQ	CAC	Tue, Apr 25, 2017	44.18	44.96	43.95	44.12
4781	NASDAQ	CAC	Mon, Apr 24, 2017	43.75	44.14	43.56	44.09
4780	NASDAQ	CAC	Fri, Apr 21, 2017	42.79	43.48	42.79	43.05
4779	NASDAQ	CAC	Thu, Apr 20, 2017	42.10	43.00	42.10	43.00
4778	NASDAQ	CAC	Wed, Apr 19, 2017	41.75	42.17	41.74	41.99
4777	NASDAQ	CAC	Tue, Apr 18, 2017	41.39	41.80	41.39	41.74
4776	NASDAQ	CAC	Mon, Apr 17, 2017	41.41	41.85	40.84	41.81
4775	NASDAQ	CAC	Thu, Apr 13, 2017	42.55	42.58	41.08	41.10
4774	NASDAQ	CAC	Wed, Apr 12, 2017	42.77	42.88	42.30	42.87
4773	NASDAQ	CAC	Tue, Apr 11, 2017	41.68	42.83	41.55	42.82
4772	NASDAQ	CAC	Mon, Apr 10, 2017	42.53	43.30	41.82	42.05
4771	NASDAQ	CAC	Fri, Apr 7, 2017	42.22	42.38	41.92	42.31
4770	NASDAQ	CAC	Thu, Apr 6, 2017	41.75	42.64	41.42	42.39
4769	NASDAQ	CAC	Wed, Apr 5, 2017	43.46	43.78	41.65	41.80
4768	NASDAQ	CAC	Tue, Apr 4, 2017	42.46	43.52	40.62	43.16
4767	NASDAQ	CAC	Mon, Apr 3, 2017	43.89	44.15	42.86	43.06
4766	NASDAQ	CAC	Fri, Mar 31, 2017	44.48	44.61	43.82	44.04
4765	NASDAQ	CAC	Thu, Mar 30, 2017	43.25	44.66	42.72	44.52
4764	NASDAQ	CAC	Wed, Mar 29, 2017	42.53	43.22	42.42	43.12
4763	NASDAQ	CAC	Tue, Mar 28, 2017	42.03	42.83	41.51	42.71
4762	NASDAQ	CAC	Mon, Mar 27, 2017	41.06	42.26	41.06	42.20
4761	NASDAQ	CAC	Fri, Mar 24, 2017	41.48	42.23	41.20	41.66
4760	NASDAQ	CAC	Thu, Mar 23, 2017	40.75	41.89	40.70	41.29
4759	NASDAQ	CAC	Wed, Mar 22, 2017	41.85	42.23	40.78	41.09
4758	NASDAQ	CAC	Tue, Mar 21, 2017	43.05	43.55	41.70	41.97
4757	NASDAQ	CAC	Mon, Mar 20, 2017	43.76	43.86	43.01	43.07
4756	NASDAQ	CAC	Fri, Mar 17, 2017	42.91	43.92	42.79	43.82
4755	NASDAQ	CAC	Thu, Mar 16, 2017	42.40	43.25	42.40	43.11
4754	NASDAQ	CAC	Wed, Mar 15, 2017	43.31	43.55	42.55	42.66
4753	NASDAQ	CAC	Tue, Mar 14, 2017	42.24	43.26	42.21	43.09
4752	NASDAQ	CAC	Mon, Mar 13, 2017	42.24	42.99	42.18	42.51
4751	NASDAQ	CAC	Fri, Mar 10, 2017	42.13	42.27	41.60	42.06
4750	NASDAQ	CAC	Thu, Mar 9, 2017	42.10	42.66	41.75	41.96
4749	NASDAQ	CAC	Wed, Mar 8, 2017	42.55	42.55	41.89	41.98
4748	NASDAQ	CAC	Tue, Mar 7, 2017	42.00	42.67	42.00	42.15
4747	NASDAQ	CAC	Mon, Mar 6, 2017	42.62	42.62	41.75	42.14
4746	NASDAQ	CAC	Fri, Mar 3, 2017	42.78	43.27	42.24	42.67
4745	NASDAQ	CAC	Thu, Mar 2, 2017	43.39	43.63	41.41	42.73
4744	NASDAQ	CAC	Wed, Mar 1, 2017	43.10	43.76	42.38	43.51
4743	NASDAQ	CAC	Tue, Feb 28, 2017	42.44	43.06	42.20	42.46
4742	NASDAQ	CAC	Mon, Feb 27, 2017	42.61	42.83	42.27	42.50
4741	NASDAQ	CAC	Fri, Feb 24, 2017	42.01	42.58	42.01	42.45
4740	NASDAQ	CAC	Thu, Feb 23, 2017	42.29	42.77	41.90	42.50
4739	NASDAQ	CAC	Wed, Feb 22, 2017	41.96	42.47	41.85	42.31
4738	NASDAQ	CAC	Tue, Feb 21, 2017	41.95	42.45	41.85	42.28
4737	NASDAQ	CAC	Fri, Feb 17, 2017	41.80	42.11	41.58	42.07
4736	NASDAQ	CAC	Thu, Feb 16, 2017	41.60	41.90	41.51	41.87
4735	NASDAQ	CAC	Wed, Feb 15, 2017	41.38	41.80	41.10	41.70
4734	NASDAQ	CAC	Tue, Feb 14, 2017	40.91	41.54	40.47	41.33
4733	NASDAQ	CAC	Mon, Feb 13, 2017	40.89	41.25	40.73	40.82
4732	NASDAQ	CAC	Fri, Feb 10, 2017	40.45	40.76	40.18	40.71
4731	NASDAQ	CAC	Thu, Feb 9, 2017	40.27	40.71	39.97	40.31
4730	NASDAQ	CAC	Wed, Feb 8, 2017	40.59	40.59	39.72	40.14
4729	NASDAQ	CAC	Tue, Feb 7, 2017	41.45	41.47	40.42	40.82
4728	NASDAQ	CAC	Mon, Feb 6, 2017	41.72	41.83	41.11	41.15
4727	NASDAQ	CAC	Fri, Feb 3, 2017	41.44	41.98	41.22	41.88
4726	NASDAQ	CAC	Thu, Feb 2, 2017	41.20	41.80	40.89	41.18
4725	NASDAQ	CAC	Wed, Feb 1, 2017	41.78	41.85	41.40	41.48
4724	NASDAQ	CAC	Tue, Jan 31, 2017	42.00	42.00	40.91	41.48
4723	NASDAQ	CAC	Mon, Jan 30, 2017	42.94	43.35	41.82	42.09
4722	NASDAQ	CAC	Fri, Jan 27, 2017	43.85	43.86	42.87	43.42
4721	NASDAQ	CAC	Thu, Jan 26, 2017	43.46	43.67	43.27	43.61
4720	NASDAQ	CAC	Wed, Jan 25, 2017	43.14	43.79	43.14	43.42
4719	NASDAQ	CAC	Tue, Jan 24, 2017	42.41	43.23	42.14	43.04
4718	NASDAQ	CAC	Mon, Jan 23, 2017	42.09	42.48	42.03	42.34
4717	NASDAQ	CAC	Fri, Jan 20, 2017	41.91	42.44	41.82	42.39
4716	NASDAQ	CAC	Thu, Jan 19, 2017	42.47	42.69	41.71	42.12
4715	NASDAQ	CAC	Wed, Jan 18, 2017	42.08	42.49	41.97	42.46
4714	NASDAQ	CAC	Tue, Jan 17, 2017	43.01	43.01	41.89	41.94
4713	NASDAQ	CAC	Fri, Jan 13, 2017	42.60	43.90	42.60	43.41
4712	NASDAQ	CAC	Thu, Jan 12, 2017	43.87	44.14	42.35	42.68
4711	NASDAQ	CAC	Wed, Jan 11, 2017	43.85	44.45	43.04	44.37
4710	NASDAQ	CAC	Tue, Jan 10, 2017	42.92	43.69	42.86	43.64
4709	NASDAQ	CAC	Mon, Jan 9, 2017	43.42	43.44	43.09	43.20
4708	NASDAQ	CAC	Fri, Jan 6, 2017	43.66	43.94	43.59	43.74
4707	NASDAQ	CAC	Thu, Jan 5, 2017	44.47	44.76	43.21	43.78
4706	NASDAQ	CAC	Wed, Jan 4, 2017	43.91	44.95	43.90	44.82
4705	NASDAQ	CAC	Tue, Jan 3, 2017	44.43	44.73	43.49	43.99
4704	NASDAQ	CAC	Fri, Dec 30, 2016	44.51	44.69	44.33	44.45
4703	NASDAQ	CAC	Thu, Dec 29, 2016	44.65	45.22	44.12	44.49
4702	NASDAQ	CAC	Wed, Dec 28, 2016	44.78	45.04	44.53	44.69
4701	NASDAQ	CAC	Tue, Dec 27, 2016	44.53	45.31	44.53	44.73
4700	NASDAQ	CAC	Fri, Dec 23, 2016	44.87	45.35	39.74	44.71
4699	NASDAQ	CAC	Thu, Dec 22, 2016	45.41	45.41	44.24	44.77
4698	NASDAQ	CAC	Wed, Dec 21, 2016	44.38	45.43	44.31	45.24
4697	NASDAQ	CAC	Tue, Dec 20, 2016	43.22	44.20	43.22	44.15
4696	NASDAQ	CAC	Mon, Dec 19, 2016	42.72	43.68	42.52	43.35
4695	NASDAQ	CAC	Fri, Dec 16, 2016	42.79	43.31	42.52	42.79
4694	NASDAQ	CAC	Thu, Dec 15, 2016	42.55	43.27	42.55	42.92
4693	NASDAQ	CAC	Wed, Dec 14, 2016	42.55	43.05	42.39	42.57
4692	NASDAQ	CAC	Tue, Dec 13, 2016	42.13	42.81	41.82	42.62
4691	NASDAQ	CAC	Mon, Dec 12, 2016	42.62	42.62	41.81	42.12
4690	NASDAQ	CAC	Fri, Dec 9, 2016	42.34	42.85	42.20	42.53
4689	NASDAQ	CAC	Thu, Dec 8, 2016	41.55	42.63	41.31	42.39
4688	NASDAQ	CAC	Wed, Dec 7, 2016	40.91	41.56	40.73	41.34
4687	NASDAQ	CAC	Tue, Dec 6, 2016	40.04	41.04	39.84	40.93
4686	NASDAQ	CAC	Mon, Dec 5, 2016	39.36	40.10	39.36	40.02
4685	NASDAQ	CAC	Fri, Dec 2, 2016	39.52	39.57	39.16	39.30
4684	NASDAQ	CAC	Thu, Dec 1, 2016	38.89	39.50	38.89	39.48
4683	NASDAQ	CAC	Wed, Nov 30, 2016	38.85	39.40	38.45	38.95
4682	NASDAQ	CAC	Tue, Nov 29, 2016	38.45	39.38	38.37	38.75
4681	NASDAQ	CAC	Mon, Nov 28, 2016	38.69	38.84	38.27	38.50
4680	NASDAQ	CAC	Fri, Nov 25, 2016	39.02	39.30	38.78	38.96
4679	NASDAQ	CAC	Wed, Nov 23, 2016	38.75	39.20	38.72	39.00
4678	NASDAQ	CAC	Tue, Nov 22, 2016	38.43	38.92	37.90	38.89
4677	NASDAQ	CAC	Mon, Nov 21, 2016	38.56	38.88	37.73	38.25
4676	NASDAQ	CAC	Fri, Nov 18, 2016	37.83	38.55	37.82	38.47
4675	NASDAQ	CAC	Thu, Nov 17, 2016	38.01	38.26	37.77	38.05
4674	NASDAQ	CAC	Wed, Nov 16, 2016	37.48	38.17	37.16	38.06
4673	NASDAQ	CAC	Tue, Nov 15, 2016	37.50	37.81	36.95	37.48
4672	NASDAQ	CAC	Mon, Nov 14, 2016	37.41	38.11	37.04	37.78
4671	NASDAQ	CAC	Fri, Nov 11, 2016	35.89	37.18	35.04	36.97
4670	NASDAQ	CAC	Thu, Nov 10, 2016	35.07	36.63	34.83	35.83
4669	NASDAQ	CAC	Wed, Nov 9, 2016	33.55	34.84	33.45	34.80
4668	NASDAQ	CAC	Tue, Nov 8, 2016	33.50	33.72	33.35	33.46
4667	NASDAQ	CAC	Mon, Nov 7, 2016	33.20	33.57	32.75	33.50
4666	NASDAQ	CAC	Fri, Nov 4, 2016	32.90	33.04	32.68	32.75
4665	NASDAQ	CAC	Thu, Nov 3, 2016	32.88	33.01	32.64	32.93
4664	NASDAQ	CAC	Wed, Nov 2, 2016	33.01	33.01	32.50	32.68
4663	NASDAQ	CAC	Tue, Nov 1, 2016	33.02	33.57	32.63	32.99
4662	NASDAQ	CAC	Mon, Oct 31, 2016	33.10	33.46	32.89	33.02
4661	NASDAQ	CAC	Fri, Oct 28, 2016	33.15	33.29	32.90	33.13
4660	NASDAQ	CAC	Thu, Oct 27, 2016	33.38	33.40	33.05	33.15
4659	NASDAQ	CAC	Wed, Oct 26, 2016	32.62	33.72	32.60	33.18
4658	NASDAQ	CAC	Tue, Oct 25, 2016	32.00	32.69	30.61	32.50
4657	NASDAQ	CAC	Mon, Oct 24, 2016	31.03	31.23	30.68	31.00
4656	NASDAQ	CAC	Fri, Oct 21, 2016	30.54	30.98	30.50	30.85
4655	NASDAQ	CAC	Thu, Oct 20, 2016	30.60	30.81	30.32	30.79
4654	NASDAQ	CAC	Wed, Oct 19, 2016	30.34	30.67	30.22	30.58
4653	NASDAQ	CAC	Tue, Oct 18, 2016	30.42	30.87	30.08	30.19
4652	NASDAQ	CAC	Mon, Oct 17, 2016	30.16	30.22	29.88	30.16
4651	NASDAQ	CAC	Fri, Oct 14, 2016	29.93	30.28	29.53	30.04
4650	NASDAQ	CAC	Thu, Oct 13, 2016	29.74	29.97	29.49	29.70
4649	NASDAQ	CAC	Wed, Oct 12, 2016	29.92	30.27	29.63	30.17
4648	NASDAQ	CAC	Tue, Oct 11, 2016	29.79	29.93	29.64	29.80
4647	NASDAQ	CAC	Mon, Oct 10, 2016	29.73	30.06	29.73	29.79
4646	NASDAQ	CAC	Fri, Oct 7, 2016	30.01	30.03	29.63	29.74
4645	NASDAQ	CAC	Thu, Oct 6, 2016	30.25	30.25	29.96	30.02
4644	NASDAQ	CAC	Wed, Oct 5, 2016	30.32	30.71	30.25	30.27
4643	NASDAQ	CAC	Tue, Oct 4, 2016	31.24	31.37	30.31	30.32
4642	NASDAQ	CAC	Mon, Oct 3, 2016	31.97	32.17	31.05	31.24
4641	NASDAQ	CAC	Fri, Sep 30, 2016	31.28	32.00	31.19	31.83
4640	NASDAQ	CAC	Thu, Sep 29, 2016	31.51	31.66	31.23	31.32
4639	NASDAQ	CAC	Wed, Sep 28, 2016	31.24	31.67	31.17	31.61
4638	NASDAQ	CAC	Tue, Sep 27, 2016	31.50	31.60	31.21	31.37
4637	NASDAQ	CAC	Mon, Sep 26, 2016	31.28	31.85	31.26	31.30
4636	NASDAQ	CAC	Fri, Sep 23, 2016	31.88	32.08	31.82	31.89
4635	NASDAQ	CAC	Thu, Sep 22, 2016	31.65	32.19	31.51	32.13
4634	NASDAQ	CAC	Wed, Sep 21, 2016	31.66	31.93	31.33	31.55
4633	NASDAQ	CAC	Tue, Sep 20, 2016	31.61	32.02	31.51	31.68
4632	NASDAQ	CAC	Mon, Sep 19, 2016	31.07	31.69	30.83	31.38
4631	NASDAQ	CAC	Fri, Sep 16, 2016	31.99	32.08	30.76	31.08
4630	NASDAQ	CAC	Thu, Sep 15, 2016	31.83	32.15	31.73	31.93
4629	NASDAQ	CAC	Wed, Sep 14, 2016	32.11	32.17	31.64	31.75
4628	NASDAQ	CAC	Tue, Sep 13, 2016	32.11	32.29	31.33	31.85
4627	NASDAQ	CAC	Mon, Sep 12, 2016	31.93	32.33	31.77	32.30
4626	NASDAQ	CAC	Fri, Sep 9, 2016	32.15	32.31	31.87	31.93
4625	NASDAQ	CAC	Thu, Sep 8, 2016	31.68	32.37	31.08	32.32
4624	NASDAQ	CAC	Wed, Sep 7, 2016	31.55	31.87	31.35	31.68
4623	NASDAQ	CAC	Tue, Sep 6, 2016	30.89	31.68	30.89	31.68
4622	NASDAQ	CAC	Fri, Sep 2, 2016	30.73	31.17	30.67	30.92
4621	NASDAQ	CAC	Thu, Sep 1, 2016	30.64	30.91	30.05	30.80
4620	NASDAQ	CAC	Wed, Aug 31, 2016	30.67	30.94	30.64	30.83
4619	NASDAQ	CAC	Tue, Aug 30, 2016	30.71	30.71	30.56	30.60
4618	NASDAQ	CAC	Mon, Aug 29, 2016	30.33	30.75	30.31	30.55
4617	NASDAQ	CAC	Fri, Aug 26, 2016	30.22	30.50	30.22	30.47
4616	NASDAQ	CAC	Thu, Aug 25, 2016	30.15	30.48	30.10	30.41
4615	NASDAQ	CAC	Wed, Aug 24, 2016	30.29	30.47	30.17	30.31
4614	NASDAQ	CAC	Tue, Aug 23, 2016	30.24	30.55	30.24	30.47
4613	NASDAQ	CAC	Mon, Aug 22, 2016	30.21	30.44	30.08	30.34
4612	NASDAQ	CAC	Fri, Aug 19, 2016	30.33	30.43	29.61	30.33
4611	NASDAQ	CAC	Thu, Aug 18, 2016	30.43	30.49	30.25	30.36
4610	NASDAQ	CAC	Wed, Aug 17, 2016	30.37	30.41	30.19	30.37
4609	NASDAQ	CAC	Tue, Aug 16, 2016	29.83	30.43	28.45	30.36
4608	NASDAQ	CAC	Mon, Aug 15, 2016	29.93	30.33	29.71	30.03
4607	NASDAQ	CAC	Fri, Aug 12, 2016	30.04	30.19	29.77	29.93
4606	NASDAQ	CAC	Thu, Aug 11, 2016	30.22	30.51	29.96	30.06
4605	NASDAQ	CAC	Wed, Aug 10, 2016	28.40	30.60	28.40	30.33
4604	NASDAQ	CAC	Tue, Aug 9, 2016	29.97	30.31	29.97	30.27
4603	NASDAQ	CAC	Mon, Aug 8, 2016	29.96	30.25	29.87	30.09
4602	NASDAQ	CAC	Fri, Aug 5, 2016	28.68	29.95	28.68	29.90
4601	NASDAQ	CAC	Thu, Aug 4, 2016	29.10	29.31	29.03	29.23
4600	NASDAQ	CAC	Wed, Aug 3, 2016	28.97	29.03	28.70	29.01
4599	NASDAQ	CAC	Tue, Aug 2, 2016	29.11	29.17	28.74	28.94
4598	NASDAQ	CAC	Mon, Aug 1, 2016	29.07	29.26	28.77	29.03
4597	NASDAQ	CAC	Fri, Jul 29, 2016	29.27	29.29	28.95	28.99
4596	NASDAQ	CAC	Thu, Jul 28, 2016	29.10	29.29	29.03	29.20
4595	NASDAQ	CAC	Wed, Jul 27, 2016	29.36	29.39	28.87	29.10
4594	NASDAQ	CAC	Tue, Jul 26, 2016	29.47	29.59	29.12	29.46
4593	NASDAQ	CAC	Mon, Jul 25, 2016	29.67	29.79	29.51	29.65
4592	NASDAQ	CAC	Fri, Jul 22, 2016	29.70	29.91	29.67	29.72
4591	NASDAQ	CAC	Thu, Jul 21, 2016	29.87	29.91	29.44	29.69
4590	NASDAQ	CAC	Wed, Jul 20, 2016	29.82	29.94	29.73	29.87
4589	NASDAQ	CAC	Tue, Jul 19, 2016	29.74	29.75	29.39	29.67
4588	NASDAQ	CAC	Mon, Jul 18, 2016	29.67	29.94	29.61	29.67
4587	NASDAQ	CAC	Fri, Jul 15, 2016	29.89	29.94	29.33	29.87
4586	NASDAQ	CAC	Thu, Jul 14, 2016	29.74	30.00	29.63	29.67
4585	NASDAQ	CAC	Wed, Jul 13, 2016	29.48	29.73	29.26	29.62
4584	NASDAQ	CAC	Tue, Jul 12, 2016	29.20	29.74	29.20	29.48
4583	NASDAQ	CAC	Mon, Jul 11, 2016	28.45	29.15	28.38	29.02
4582	NASDAQ	CAC	Fri, Jul 8, 2016	28.11	28.55	27.99	28.50
4581	NASDAQ	CAC	Thu, Jul 7, 2016	28.01	28.07	27.87	27.96
4580	NASDAQ	CAC	Wed, Jul 6, 2016	27.75	28.11	27.75	28.01
4579	NASDAQ	CAC	Tue, Jul 5, 2016	27.80	28.17	27.80	27.91
4578	NASDAQ	CAC	Fri, Jul 1, 2016	28.00	28.15	27.83	27.97
4577	NASDAQ	CAC	Thu, Jun 30, 2016	28.01	28.11	27.82	28.00
4576	NASDAQ	CAC	Wed, Jun 29, 2016	27.81	28.07	27.62	27.85
4575	NASDAQ	CAC	Tue, Jun 28, 2016	27.43	27.81	27.28	27.57
4574	NASDAQ	CAC	Mon, Jun 27, 2016	26.95	27.45	26.93	27.18
4573	NASDAQ	CAC	Fri, Jun 24, 2016	27.43	28.03	26.95	26.97
4572	NASDAQ	CAC	Thu, Jun 23, 2016	27.99	28.42	27.73	28.10
4571	NASDAQ	CAC	Wed, Jun 22, 2016	28.47	28.67	27.61	27.67
4570	NASDAQ	CAC	Tue, Jun 21, 2016	28.49	28.59	28.04	28.47
4569	NASDAQ	CAC	Mon, Jun 20, 2016	28.59	28.79	28.25	28.33
4568	NASDAQ	CAC	Fri, Jun 17, 2016	28.70	28.70	28.23	28.35
4567	NASDAQ	CAC	Thu, Jun 16, 2016	28.61	28.81	28.13	28.65
4566	NASDAQ	CAC	Wed, Jun 15, 2016	28.67	28.91	28.22	28.41
4565	NASDAQ	CAC	Tue, Jun 14, 2016	28.72	28.93	28.29	28.61
4564	NASDAQ	CAC	Mon, Jun 13, 2016	28.84	29.28	28.61	28.63
4563	NASDAQ	CAC	Fri, Jun 10, 2016	29.19	29.33	28.57	29.12
4562	NASDAQ	CAC	Thu, Jun 9, 2016	29.25	29.25	28.76	29.15
4561	NASDAQ	CAC	Wed, Jun 8, 2016	28.67	29.33	28.66	29.05
4560	NASDAQ	CAC	Tue, Jun 7, 2016	29.00	29.22	28.84	28.97
4559	NASDAQ	CAC	Mon, Jun 6, 2016	28.94	29.11	28.92	28.95
4558	NASDAQ	CAC	Fri, Jun 3, 2016	28.93	29.16	28.62	29.09
4557	NASDAQ	CAC	Thu, Jun 2, 2016	28.68	29.29	28.68	29.17
4556	NASDAQ	CAC	Wed, Jun 1, 2016	28.67	28.83	28.53	28.66
4555	NASDAQ	CAC	Tue, May 31, 2016	28.67	28.70	28.25	28.68
4554	NASDAQ	CAC	Fri, May 27, 2016	28.56	28.75	28.56	28.67
4553	NASDAQ	CAC	Thu, May 26, 2016	28.69	28.82	28.55	28.64
4552	NASDAQ	CAC	Wed, May 25, 2016	28.42	28.67	28.41	28.54
4551	NASDAQ	CAC	Tue, May 24, 2016	28.55	28.77	28.40	28.65
4550	NASDAQ	CAC	Mon, May 23, 2016	28.35	28.80	28.27	28.41
4549	NASDAQ	CAC	Fri, May 20, 2016	28.74	28.79	28.05	28.41
4548	NASDAQ	CAC	Thu, May 19, 2016	28.56	28.77	28.03	28.59
4547	NASDAQ	CAC	Wed, May 18, 2016	27.36	28.77	27.36	28.67
4546	NASDAQ	CAC	Tue, May 17, 2016	28.14	28.27	27.29	27.53
4545	NASDAQ	CAC	Mon, May 16, 2016	27.35	28.32	27.35	28.18
4544	NASDAQ	CAC	Fri, May 13, 2016	27.01	27.98	27.01	27.43
4543	NASDAQ	CAC	Thu, May 12, 2016	27.99	27.99	27.19	27.69
4542	NASDAQ	CAC	Wed, May 11, 2016	28.17	28.20	27.90	27.93
4541	NASDAQ	CAC	Tue, May 10, 2016	28.18	28.41	28.01	28.20
4540	NASDAQ	CAC	Mon, May 9, 2016	27.84	28.43	27.29	28.02
4539	NASDAQ	CAC	Fri, May 6, 2016	27.87	27.87	27.46	27.82
4538	NASDAQ	CAC	Thu, May 5, 2016	28.10	28.10	27.32	27.95
4537	NASDAQ	CAC	Wed, May 4, 2016	28.31	28.61	27.91	28.13
4536	NASDAQ	CAC	Tue, May 3, 2016	28.89	29.12	28.55	28.61
4535	NASDAQ	CAC	Mon, May 2, 2016	29.13	29.30	28.81	28.99
4534	NASDAQ	CAC	Fri, Apr 29, 2016	28.97	29.19	28.56	29.01
4533	NASDAQ	CAC	Thu, Apr 28, 2016	29.07	29.25	28.80	28.87
4532	NASDAQ	CAC	Wed, Apr 27, 2016	28.99	29.39	28.61	29.07
4531	NASDAQ	CAC	Tue, Apr 26, 2016	29.12	29.39	28.50	29.00
4530	NASDAQ	CAC	Mon, Apr 25, 2016	29.24	29.24	28.31	28.89
4529	NASDAQ	CAC	Fri, Apr 22, 2016	28.73	29.22	28.73	29.13
4528	NASDAQ	CAC	Thu, Apr 21, 2016	28.92	29.20	28.47	28.76
4527	NASDAQ	CAC	Wed, Apr 20, 2016	28.93	29.21	27.90	28.93
4526	NASDAQ	CAC	Tue, Apr 19, 2016	29.26	29.42	28.77	28.98
4525	NASDAQ	CAC	Mon, Apr 18, 2016	28.73	29.33	28.73	28.99
4524	NASDAQ	CAC	Fri, Apr 15, 2016	28.67	29.19	28.67	29.00
4523	NASDAQ	CAC	Thu, Apr 14, 2016	28.80	28.93	28.65	28.81
4522	NASDAQ	CAC	Wed, Apr 13, 2016	28.44	29.07	27.94	28.79
4521	NASDAQ	CAC	Tue, Apr 12, 2016	28.07	28.63	28.07	28.46
4520	NASDAQ	CAC	Mon, Apr 11, 2016	27.80	28.32	27.72	27.98
4519	NASDAQ	CAC	Fri, Apr 8, 2016	27.70	27.93	27.50	27.71
4518	NASDAQ	CAC	Thu, Apr 7, 2016	27.69	27.75	27.40	27.52
4517	NASDAQ	CAC	Wed, Apr 6, 2016	27.42	28.03	26.80	27.73
4516	NASDAQ	CAC	Tue, Apr 5, 2016	27.77	27.77	27.77	27.33
4515	NASDAQ	CAC	Mon, Apr 4, 2016	27.89	27.97	27.62	27.77
4514	NASDAQ	CAC	Fri, Apr 1, 2016	27.91	27.99	27.59	27.76
4513	NASDAQ	CAC	Thu, Mar 31, 2016	28.15	28.15	27.93	28.15
4512	NASDAQ	CAC	Wed, Mar 30, 2016	28.20	28.23	27.52	28.15
4511	NASDAQ	CAC	Tue, Mar 29, 2016	27.73	27.93	27.43	27.63
4510	NASDAQ	CAC	Mon, Mar 28, 2016	27.66	27.81	27.40	27.68
4509	NASDAQ	CAC	Thu, Mar 24, 2016	27.57	27.57	27.57	27.63
4508	NASDAQ	CAC	Wed, Mar 23, 2016	27.86	27.86	27.27	27.57
4507	NASDAQ	CAC	Tue, Mar 22, 2016	28.23	28.23	27.74	27.85
4506	NASDAQ	CAC	Mon, Mar 21, 2016	28.06	28.24	28.00	28.19
4505	NASDAQ	CAC	Fri, Mar 18, 2016	27.35	28.02	27.35	28.03
4504	NASDAQ	CAC	Thu, Mar 17, 2016	26.69	27.23	26.67	27.20
4503	NASDAQ	CAC	Wed, Mar 16, 2016	27.28	27.33	26.68	26.84
4502	NASDAQ	CAC	Tue, Mar 15, 2016	27.18	27.18	27.18	27.03
4501	NASDAQ	CAC	Mon, Mar 14, 2016	27.28	27.63	27.05	27.21
4500	NASDAQ	CAC	Fri, Mar 11, 2016	26.93	27.34	26.93	27.29
4499	NASDAQ	CAC	Thu, Mar 10, 2016	27.17	27.57	26.86	27.12
4498	NASDAQ	CAC	Wed, Mar 9, 2016	26.99	26.99	26.99	27.12
4497	NASDAQ	CAC	Tue, Mar 8, 2016	26.99	27.47	26.86	26.94
4496	NASDAQ	CAC	Mon, Mar 7, 2016	26.71	27.03	26.71	26.94
4495	NASDAQ	CAC	Fri, Mar 4, 2016	27.13	27.13	27.13	26.67
4494	NASDAQ	CAC	Thu, Mar 3, 2016	26.59	26.59	26.59	27.13
4493	NASDAQ	CAC	Wed, Mar 2, 2016	26.15	26.93	26.03	26.17
4492	NASDAQ	CAC	Tue, Mar 1, 2016	25.87	25.87	25.87	26.17
4491	NASDAQ	CAC	Mon, Feb 29, 2016	26.01	26.13	25.53	25.87
4490	NASDAQ	CAC	Fri, Feb 26, 2016	26.10	26.17	25.81	25.99
4489	NASDAQ	CAC	Thu, Feb 25, 2016	25.98	26.12	25.51	25.94
4488	NASDAQ	CAC	Wed, Feb 24, 2016	25.40	26.01	25.14	25.88
4487	NASDAQ	CAC	Tue, Feb 23, 2016	25.79	25.99	25.38	25.41
4486	NASDAQ	CAC	Mon, Feb 22, 2016	25.81	26.04	25.69	25.79
4485	NASDAQ	CAC	Fri, Feb 19, 2016	25.47	26.20	25.23	25.75
4484	NASDAQ	CAC	Thu, Feb 18, 2016	25.98	26.19	25.32	25.47
4483	NASDAQ	CAC	Wed, Feb 17, 2016	26.46	26.56	25.89	25.98
4482	NASDAQ	CAC	Tue, Feb 16, 2016	26.33	26.47	26.09	26.29
4481	NASDAQ	CAC	Fri, Feb 12, 2016	25.85	26.33	25.83	26.07
4480	NASDAQ	CAC	Thu, Feb 11, 2016	24.97	25.84	24.97	25.54
4479	NASDAQ	CAC	Wed, Feb 10, 2016	25.43	25.78	25.06	25.09
4478	NASDAQ	CAC	Tue, Feb 9, 2016	25.75	25.75	24.82	25.37
4477	NASDAQ	CAC	Mon, Feb 8, 2016	25.59	25.59	25.10	25.23
4476	NASDAQ	CAC	Fri, Feb 5, 2016	25.27	26.65	25.27	25.59
4475	NASDAQ	CAC	Thu, Feb 4, 2016	27.35	27.35	26.57	26.67
4474	NASDAQ	CAC	Wed, Feb 3, 2016	27.33	27.33	26.69	27.18
4473	NASDAQ	CAC	Tue, Feb 2, 2016	27.74	27.74	26.81	27.27
4472	NASDAQ	CAC	Mon, Feb 1, 2016	27.88	28.15	27.52	27.85
4471	NASDAQ	CAC	Fri, Jan 29, 2016	27.16	28.15	27.16	27.98
4470	NASDAQ	CAC	Thu, Jan 28, 2016	26.73	27.35	26.73	27.17
4469	NASDAQ	CAC	Wed, Jan 27, 2016	26.43	26.95	26.25	26.45
4468	NASDAQ	CAC	Tue, Jan 26, 2016	26.21	26.71	25.79	26.52
4467	NASDAQ	CAC	Mon, Jan 25, 2016	26.57	26.79	26.01	26.13
4466	NASDAQ	CAC	Fri, Jan 22, 2016	26.65	27.13	26.30	26.48
4465	NASDAQ	CAC	Thu, Jan 21, 2016	26.67	26.77	26.26	26.37
4464	NASDAQ	CAC	Wed, Jan 20, 2016	26.33	26.87	26.03	26.50
4463	NASDAQ	CAC	Tue, Jan 19, 2016	26.83	26.85	26.15	26.27
4462	NASDAQ	CAC	Fri, Jan 15, 2016	26.56	27.09	26.02	26.69
4461	NASDAQ	CAC	Thu, Jan 14, 2016	27.13	27.38	26.87	26.96
4460	NASDAQ	CAC	Wed, Jan 13, 2016	27.62	27.62	26.76	27.00
4459	NASDAQ	CAC	Tue, Jan 12, 2016	28.05	28.24	27.57	27.73
4458	NASDAQ	CAC	Mon, Jan 11, 2016	28.27	28.33	27.79	28.06
4457	NASDAQ	CAC	Fri, Jan 8, 2016	28.31	28.40	28.13	28.20
4456	NASDAQ	CAC	Thu, Jan 7, 2016	28.30	28.56	28.17	28.20
4455	NASDAQ	CAC	Wed, Jan 6, 2016	28.38	28.68	28.36	28.61
4454	NASDAQ	CAC	Tue, Jan 5, 2016	28.49	29.33	28.49	28.67
4453	NASDAQ	CAC	Mon, Jan 4, 2016	29.08	29.31	28.33	28.87
4452	NASDAQ	CAC	Thu, Dec 31, 2015	30.09	30.31	29.39	29.39
4451	NASDAQ	CAC	Wed, Dec 30, 2015	29.90	30.15	29.67	29.97
4450	NASDAQ	CAC	Tue, Dec 29, 2015	29.67	30.37	29.63	29.93
4449	NASDAQ	CAC	Mon, Dec 28, 2015	29.89	30.00	29.39	29.64
4448	NASDAQ	CAC	Thu, Dec 24, 2015	30.29	30.29	29.81	29.99
4447	NASDAQ	CAC	Wed, Dec 23, 2015	30.05	30.35	29.99	30.16
4446	NASDAQ	CAC	Tue, Dec 22, 2015	29.42	30.28	29.42	30.03
4445	NASDAQ	CAC	Mon, Dec 21, 2015	29.55	29.75	28.98	29.47
4444	NASDAQ	CAC	Fri, Dec 18, 2015	29.25	29.78	28.72	29.29
4443	NASDAQ	CAC	Thu, Dec 17, 2015	29.45	30.71	29.17	29.25
4442	NASDAQ	CAC	Wed, Dec 16, 2015	29.25	29.51	28.88	29.29
4441	NASDAQ	CAC	Tue, Dec 15, 2015	29.43	29.43	28.80	29.23
4440	NASDAQ	CAC	Mon, Dec 14, 2015	29.40	29.73	29.40	29.50
4439	NASDAQ	CAC	Fri, Dec 11, 2015	29.24	30.09	29.24	29.45
4438	NASDAQ	CAC	Thu, Dec 10, 2015	29.65	29.94	29.40	29.52
4437	NASDAQ	CAC	Wed, Dec 9, 2015	30.00	30.00	29.21	29.51
4436	NASDAQ	CAC	Tue, Dec 8, 2015	30.05	30.27	29.87	29.98
4435	NASDAQ	CAC	Mon, Dec 7, 2015	30.25	30.28	30.00	30.23
4434	NASDAQ	CAC	Fri, Dec 4, 2015	29.75	30.33	29.75	30.21
4433	NASDAQ	CAC	Thu, Dec 3, 2015	30.04	30.29	29.51	29.55
4432	NASDAQ	CAC	Wed, Dec 2, 2015	29.93	30.08	29.89	29.98
4431	NASDAQ	CAC	Tue, Dec 1, 2015	29.96	30.00	29.91	29.97
4430	NASDAQ	CAC	Mon, Nov 30, 2015	29.93	30.31	29.91	29.96
4429	NASDAQ	CAC	Fri, Nov 27, 2015	29.68	30.26	29.68	29.97
4428	NASDAQ	CAC	Wed, Nov 25, 2015	29.73	29.88	29.33	29.59
4427	NASDAQ	CAC	Tue, Nov 24, 2015	29.84	29.84	29.57	29.73
4426	NASDAQ	CAC	Mon, Nov 23, 2015	30.00	30.03	29.87	29.93
4425	NASDAQ	CAC	Fri, Nov 20, 2015	29.83	31.66	29.83	30.03
4424	NASDAQ	CAC	Thu, Nov 19, 2015	29.87	29.99	29.79	29.88
4423	NASDAQ	CAC	Wed, Nov 18, 2015	29.71	30.03	29.67	29.87
4422	NASDAQ	CAC	Tue, Nov 17, 2015	29.48	29.69	29.48	29.57
4421	NASDAQ	CAC	Mon, Nov 16, 2015	29.15	29.51	28.97	29.50
4420	NASDAQ	CAC	Fri, Nov 13, 2015	29.00	29.60	28.97	29.20
4419	NASDAQ	CAC	Thu, Nov 12, 2015	28.87	29.40	28.77	29.13
4418	NASDAQ	CAC	Wed, Nov 11, 2015	29.00	29.00	28.87	28.95
4417	NASDAQ	CAC	Tue, Nov 10, 2015	28.96	29.00	28.76	28.93
4416	NASDAQ	CAC	Mon, Nov 9, 2015	29.36	29.67	28.80	28.83
4415	NASDAQ	CAC	Fri, Nov 6, 2015	28.67	29.20	28.67	29.07
4414	NASDAQ	CAC	Thu, Nov 5, 2015	28.18	28.86	27.91	28.55
4413	NASDAQ	CAC	Wed, Nov 4, 2015	28.15	28.29	27.82	28.21
4412	NASDAQ	CAC	Tue, Nov 3, 2015	27.31	28.41	27.31	28.17
4411	NASDAQ	CAC	Mon, Nov 2, 2015	26.09	27.36	26.09	27.34
4410	NASDAQ	CAC	Fri, Oct 30, 2015	26.51	26.51	26.00	26.06
4409	NASDAQ	CAC	Thu, Oct 29, 2015	26.84	27.33	25.83	26.45
4408	NASDAQ	CAC	Wed, Oct 28, 2015	26.90	27.33	26.35	26.93
4407	NASDAQ	CAC	Tue, Oct 27, 2015	27.06	27.06	26.47	26.51
4406	NASDAQ	CAC	Mon, Oct 26, 2015	26.83	27.33	26.83	27.13
4405	NASDAQ	CAC	Fri, Oct 23, 2015	26.73	26.97	26.57	26.97
4404	NASDAQ	CAC	Thu, Oct 22, 2015	26.49	27.01	26.39	26.67
4403	NASDAQ	CAC	Wed, Oct 21, 2015	26.41	26.56	26.21	26.35
4402	NASDAQ	CAC	Tue, Oct 20, 2015	26.74	26.77	26.36	26.64
4401	NASDAQ	CAC	Mon, Oct 19, 2015	26.24	27.07	26.24	26.82
4400	NASDAQ	CAC	Fri, Oct 16, 2015	26.33	26.33	26.29	26.32
4399	NASDAQ	CAC	Thu, Oct 15, 2015	26.43	26.65	26.05	26.37
4398	NASDAQ	CAC	Wed, Oct 14, 2015	26.67	26.85	26.43	26.43
4397	NASDAQ	CAC	Tue, Oct 13, 2015	26.55	26.75	26.54	26.67
4396	NASDAQ	CAC	Mon, Oct 12, 2015	26.39	26.66	26.39	26.66
4395	NASDAQ	CAC	Fri, Oct 9, 2015	26.41	26.45	26.03	26.36
4394	NASDAQ	CAC	Thu, Oct 8, 2015	26.43	26.72	26.01	26.40
4393	NASDAQ	CAC	Wed, Oct 7, 2015	26.29	26.64	26.14	26.40
4392	NASDAQ	CAC	Tue, Oct 6, 2015	26.27	26.43	26.09	26.21
4391	NASDAQ	CAC	Mon, Oct 5, 2015	26.21	26.76	26.00	26.37
4390	NASDAQ	CAC	Fri, Oct 2, 2015	26.53	26.53	26.00	26.13
4389	NASDAQ	CAC	Thu, Oct 1, 2015	26.99	27.24	26.55	26.73
4388	NASDAQ	CAC	Wed, Sep 30, 2015	26.38	27.31	26.38	26.93
4387	NASDAQ	CAC	Tue, Sep 29, 2015	26.37	26.94	26.37	26.58
4386	NASDAQ	CAC	Mon, Sep 28, 2015	26.62	26.89	26.37	26.51
4385	NASDAQ	CAC	Fri, Sep 25, 2015	27.45	27.71	26.60	26.60
4384	NASDAQ	CAC	Thu, Sep 24, 2015	27.10	27.26	26.70	27.25
4383	NASDAQ	CAC	Wed, Sep 23, 2015	26.94	27.18	26.60	26.94
4382	NASDAQ	CAC	Tue, Sep 22, 2015	26.72	27.03	26.60	26.73
4381	NASDAQ	CAC	Mon, Sep 21, 2015	26.96	27.03	26.83	26.87
4380	NASDAQ	CAC	Fri, Sep 18, 2015	26.75	26.84	26.41	26.73
4379	NASDAQ	CAC	Thu, Sep 17, 2015	27.10	27.27	26.71	27.09
4378	NASDAQ	CAC	Wed, Sep 16, 2015	27.23	27.27	26.35	27.10
4377	NASDAQ	CAC	Tue, Sep 15, 2015	26.70	27.21	26.60	27.21
4376	NASDAQ	CAC	Mon, Sep 14, 2015	26.64	27.22	26.17	26.64
4375	NASDAQ	CAC	Fri, Sep 11, 2015	26.53	26.63	26.34	26.57
4374	NASDAQ	CAC	Thu, Sep 10, 2015	26.79	26.80	26.21	26.71
4373	NASDAQ	CAC	Wed, Sep 9, 2015	27.12	27.12	26.43	26.76
4372	NASDAQ	CAC	Tue, Sep 8, 2015	26.97	27.02	26.74	27.02
4371	NASDAQ	CAC	Fri, Sep 4, 2015	26.47	27.02	26.34	26.65
4370	NASDAQ	CAC	Thu, Sep 3, 2015	26.52	26.87	26.52	26.67
4369	NASDAQ	CAC	Wed, Sep 2, 2015	26.95	27.03	26.64	26.83
4368	NASDAQ	CAC	Tue, Sep 1, 2015	26.38	27.10	26.38	26.69
4367	NASDAQ	CAC	Mon, Aug 31, 2015	26.67	27.01	26.67	26.67
4366	NASDAQ	CAC	Fri, Aug 28, 2015	26.91	27.23	26.67	26.83
4365	NASDAQ	CAC	Thu, Aug 27, 2015	26.72	27.17	26.66	27.09
4364	NASDAQ	CAC	Wed, Aug 26, 2015	26.90	26.90	26.17	26.70
4363	NASDAQ	CAC	Tue, Aug 25, 2015	27.23	27.23	26.21	26.33
4362	NASDAQ	CAC	Mon, Aug 24, 2015	26.23	27.00	26.23	26.60
4361	NASDAQ	CAC	Fri, Aug 21, 2015	26.35	27.19	26.35	27.19
4360	NASDAQ	CAC	Thu, Aug 20, 2015	26.53	26.76	26.31	26.67
4359	NASDAQ	CAC	Wed, Aug 19, 2015	26.82	27.26	26.67	26.71
4358	NASDAQ	CAC	Tue, Aug 18, 2015	27.27	27.27	26.69	26.69
4357	NASDAQ	CAC	Mon, Aug 17, 2015	26.91	27.27	26.63	27.23
4356	NASDAQ	CAC	Fri, Aug 14, 2015	26.69	27.11	26.50	26.95
4355	NASDAQ	CAC	Thu, Aug 13, 2015	27.13	27.29	26.73	26.73
4354	NASDAQ	CAC	Wed, Aug 12, 2015	26.78	27.30	26.67	27.18
4353	NASDAQ	CAC	Tue, Aug 11, 2015	26.76	27.13	26.44	26.90
4352	NASDAQ	CAC	Mon, Aug 10, 2015	27.10	27.27	26.67	26.89
4351	NASDAQ	CAC	Fri, Aug 7, 2015	26.59	27.07	26.59	26.98
4350	NASDAQ	CAC	Thu, Aug 6, 2015	26.75	27.00	26.71	26.73
4349	NASDAQ	CAC	Wed, Aug 5, 2015	26.69	26.98	26.34	26.77
4348	NASDAQ	CAC	Tue, Aug 4, 2015	26.68	27.32	26.54	26.66
4347	NASDAQ	CAC	Mon, Aug 3, 2015	26.79	27.01	26.54	26.69
4346	NASDAQ	CAC	Fri, Jul 31, 2015	26.83	26.87	26.12	26.84
4345	NASDAQ	CAC	Thu, Jul 30, 2015	26.60	26.87	26.48	26.68
4344	NASDAQ	CAC	Wed, Jul 29, 2015	26.81	27.25	26.67	26.67
4343	NASDAQ	CAC	Tue, Jul 28, 2015	26.83	27.00	26.59	26.87
4342	NASDAQ	CAC	Mon, Jul 27, 2015	26.79	26.83	26.53	26.68
4341	NASDAQ	CAC	Fri, Jul 24, 2015	26.65	26.88	26.53	26.71
4340	NASDAQ	CAC	Thu, Jul 23, 2015	27.07	27.29	26.53	26.75
4339	NASDAQ	CAC	Wed, Jul 22, 2015	26.79	27.17	26.77	26.93
4338	NASDAQ	CAC	Tue, Jul 21, 2015	26.60	27.02	26.58	26.73
4337	NASDAQ	CAC	Mon, Jul 20, 2015	26.86	27.13	26.81	26.85
4336	NASDAQ	CAC	Fri, Jul 17, 2015	26.67	27.12	26.63	27.01
4335	NASDAQ	CAC	Thu, Jul 16, 2015	26.36	26.67	25.96	26.61
4334	NASDAQ	CAC	Wed, Jul 15, 2015	25.99	26.33	25.98	26.20
4333	NASDAQ	CAC	Tue, Jul 14, 2015	25.99	26.00	25.87	25.99
4332	NASDAQ	CAC	Mon, Jul 13, 2015	25.83	26.07	25.81	25.99
4331	NASDAQ	CAC	Fri, Jul 10, 2015	25.61	25.83	25.45	25.83
4330	NASDAQ	CAC	Thu, Jul 9, 2015	25.81	25.69	25.19	25.41
4329	NASDAQ	CAC	Wed, Jul 8, 2015	25.17	25.66	25.17	25.45
4328	NASDAQ	CAC	Tue, Jul 7, 2015	25.55	25.95	25.26	25.26
4327	NASDAQ	CAC	Mon, Jul 6, 2015	25.76	25.80	25.57	25.61
4326	NASDAQ	CAC	Thu, Jul 2, 2015	25.95	26.06	25.77	25.77
4325	NASDAQ	CAC	Wed, Jul 1, 2015	26.00	26.03	25.91	25.91
4324	NASDAQ	CAC	Tue, Jun 30, 2015	25.97	26.13	25.80	25.80
4323	NASDAQ	CAC	Mon, Jun 29, 2015	25.71	26.33	25.67	25.77
4322	NASDAQ	CAC	Fri, Jun 26, 2015	25.83	26.15	25.68	25.86
4321	NASDAQ	CAC	Thu, Jun 25, 2015	25.79	25.93	25.65	25.81
4320	NASDAQ	CAC	Wed, Jun 24, 2015	25.76	25.94	25.73	25.78
4319	NASDAQ	CAC	Tue, Jun 23, 2015	25.93	26.21	25.71	25.83
4318	NASDAQ	CAC	Mon, Jun 22, 2015	25.73	25.83	25.51	25.83
4317	NASDAQ	CAC	Fri, Jun 19, 2015	25.83	25.89	25.56	25.73
4316	NASDAQ	CAC	Thu, Jun 18, 2015	25.93	26.03	25.53	25.83
4315	NASDAQ	CAC	Wed, Jun 17, 2015	26.05	26.06	25.57	25.73
4314	NASDAQ	CAC	Tue, Jun 16, 2015	25.57	26.13	25.83	25.93
4313	NASDAQ	CAC	Mon, Jun 15, 2015	25.87	26.16	25.04	25.67
4312	NASDAQ	CAC	Fri, Jun 12, 2015	25.91	26.01	25.83	25.97
4311	NASDAQ	CAC	Thu, Jun 11, 2015	26.02	26.20	25.77	26.00
4310	NASDAQ	CAC	Wed, Jun 10, 2015	25.55	26.29	25.48	26.09
4309	NASDAQ	CAC	Tue, Jun 9, 2015	25.07	25.58	25.01	25.46
4308	NASDAQ	CAC	Mon, Jun 8, 2015	25.14	25.19	25.01	25.07
4307	NASDAQ	CAC	Fri, Jun 5, 2015	25.11	25.23	24.97	25.10
4306	NASDAQ	CAC	Thu, Jun 4, 2015	25.33	25.38	25.02	25.03
4305	NASDAQ	CAC	Wed, Jun 3, 2015	25.31	25.52	25.20	25.33
4304	NASDAQ	CAC	Tue, Jun 2, 2015	25.20	25.66	25.20	25.38
4303	NASDAQ	CAC	Mon, Jun 1, 2015	25.73	25.79	25.20	25.27
4302	NASDAQ	CAC	Fri, May 29, 2015	25.64	25.71	25.50	25.57
4301	NASDAQ	CAC	Thu, May 28, 2015	25.44	25.82	25.37	25.60
4300	NASDAQ	CAC	Wed, May 27, 2015	25.38	25.77	25.37	25.58
4299	NASDAQ	CAC	Tue, May 26, 2015	25.83	25.83	25.37	25.50
4298	NASDAQ	CAC	Fri, May 22, 2015	25.89	25.99	25.53	25.78
4297	NASDAQ	CAC	Thu, May 21, 2015	25.52	26.06	25.52	25.80
4296	NASDAQ	CAC	Wed, May 20, 2015	26.04	26.15	25.71	25.71
4295	NASDAQ	CAC	Tue, May 19, 2015	25.46	26.19	25.44	25.86
4294	NASDAQ	CAC	Mon, May 18, 2015	25.33	25.89	25.41	25.56
4293	NASDAQ	CAC	Fri, May 15, 2015	25.55	25.57	25.33	25.49
4292	NASDAQ	CAC	Thu, May 14, 2015	25.61	25.77	25.46	25.63
4291	NASDAQ	CAC	Wed, May 13, 2015	25.78	25.85	25.41	25.51
4290	NASDAQ	CAC	Tue, May 12, 2015	26.12	26.37	25.67	25.68
4289	NASDAQ	CAC	Mon, May 11, 2015	25.63	26.27	25.64	26.27
4288	NASDAQ	CAC	Fri, May 8, 2015	25.67	25.79	25.57	25.67
4287	NASDAQ	CAC	Thu, May 7, 2015	25.27	25.67	25.42	25.48
4286	NASDAQ	CAC	Wed, May 6, 2015	25.45	25.64	25.19	25.33
4285	NASDAQ	CAC	Tue, May 5, 2015	25.59	25.89	25.20	25.33
4284	NASDAQ	CAC	Mon, May 4, 2015	25.55	26.13	25.55	25.78
4283	NASDAQ	CAC	Fri, May 1, 2015	25.74	26.16	25.38	25.57
4282	NASDAQ	CAC	Thu, Apr 30, 2015	27.23	27.23	25.55	25.55
4281	NASDAQ	CAC	Wed, Apr 29, 2015	27.02	27.53	26.95	27.29
4280	NASDAQ	CAC	Tue, Apr 28, 2015	25.97	27.25	25.98	27.01
4279	NASDAQ	CAC	Mon, Apr 27, 2015	25.85	26.03	25.47	25.84
4278	NASDAQ	CAC	Fri, Apr 24, 2015	25.92	25.96	25.56	25.96
4277	NASDAQ	CAC	Thu, Apr 23, 2015	25.86	26.00	25.75	25.93
4276	NASDAQ	CAC	Wed, Apr 22, 2015	25.83	26.13	25.66	26.05
4275	NASDAQ	CAC	Tue, Apr 21, 2015	26.04	26.01	25.46	25.97
4274	NASDAQ	CAC	Mon, Apr 20, 2015	25.75	26.33	25.75	26.06
4273	NASDAQ	CAC	Fri, Apr 17, 2015	26.32	26.40	25.56	25.60
4272	NASDAQ	CAC	Thu, Apr 16, 2015	26.67	26.78	26.37	26.39
4271	NASDAQ	CAC	Wed, Apr 15, 2015	26.69	26.96	26.35	26.68
4270	NASDAQ	CAC	Tue, Apr 14, 2015	26.71	26.86	26.54	26.67
4269	NASDAQ	CAC	Mon, Apr 13, 2015	26.95	27.27	26.63	26.88
4268	NASDAQ	CAC	Fri, Apr 10, 2015	27.19	27.19	26.68	26.81
4267	NASDAQ	CAC	Thu, Apr 9, 2015	27.27	27.27	26.81	27.15
4266	NASDAQ	CAC	Wed, Apr 8, 2015	27.01	27.37	26.83	27.17
4265	NASDAQ	CAC	Tue, Apr 7, 2015	27.41	27.60	26.99	27.00
4264	NASDAQ	CAC	Mon, Apr 6, 2015	26.90	27.60	26.47	27.57
4263	NASDAQ	CAC	Thu, Apr 2, 2015	26.63	27.41	26.31	27.13
4262	NASDAQ	CAC	Wed, Apr 1, 2015	26.53	26.83	26.46	26.70
4261	NASDAQ	CAC	Tue, Mar 31, 2015	26.20	26.56	26.00	26.56
4260	NASDAQ	CAC	Mon, Mar 30, 2015	25.77	26.63	24.69	26.33
4259	NASDAQ	CAC	Fri, Mar 27, 2015	25.24	26.04	25.24	25.73
4258	NASDAQ	CAC	Thu, Mar 26, 2015	25.23	25.41	25.10	25.15
4257	NASDAQ	CAC	Wed, Mar 25, 2015	26.07	26.31	25.33	25.34
4256	NASDAQ	CAC	Tue, Mar 24, 2015	25.85	26.43	25.80	25.87
4255	NASDAQ	CAC	Mon, Mar 23, 2015	26.00	26.16	25.80	25.91
4254	NASDAQ	CAC	Fri, Mar 20, 2015	25.23	25.99	25.23	25.90
4253	NASDAQ	CAC	Thu, Mar 19, 2015	25.19	25.24	24.68	25.17
4252	NASDAQ	CAC	Wed, Mar 18, 2015	25.33	25.57	25.07	25.29
4251	NASDAQ	CAC	Tue, Mar 17, 2015	25.11	25.89	24.98	25.64
4250	NASDAQ	CAC	Mon, Mar 16, 2015	25.97	25.99	25.11	25.41
4249	NASDAQ	CAC	Fri, Mar 13, 2015	25.69	25.98	24.98	25.90
4248	NASDAQ	CAC	Thu, Mar 12, 2015	25.25	25.84	25.25	25.84
4247	NASDAQ	CAC	Wed, Mar 11, 2015	24.76	25.16	24.70	24.94
4246	NASDAQ	CAC	Tue, Mar 10, 2015	24.88	25.05	24.61	24.85
4245	NASDAQ	CAC	Mon, Mar 9, 2015	24.93	25.22	24.73	25.11
4244	NASDAQ	CAC	Fri, Mar 6, 2015	25.29	25.45	24.76	24.87
4243	NASDAQ	CAC	Thu, Mar 5, 2015	25.25	25.49	25.20	25.47
4242	NASDAQ	CAC	Wed, Mar 4, 2015	25.34	25.40	25.01	25.23
4241	NASDAQ	CAC	Tue, Mar 3, 2015	25.42	25.63	25.13	25.49
4240	NASDAQ	CAC	Mon, Mar 2, 2015	25.45	25.61	25.13	25.57
4239	NASDAQ	CAC	Fri, Feb 27, 2015	25.59	25.70	25.37	25.40
4238	NASDAQ	CAC	Thu, Feb 26, 2015	25.55	25.57	25.34	25.57
4237	NASDAQ	CAC	Wed, Feb 25, 2015	24.99	25.59	24.99	25.41
4236	NASDAQ	CAC	Tue, Feb 24, 2015	25.20	25.27	24.90	25.23
4235	NASDAQ	CAC	Mon, Feb 23, 2015	25.27	25.27	24.67	24.89
4234	NASDAQ	CAC	Fri, Feb 20, 2015	25.33	25.45	24.75	25.17
4233	NASDAQ	CAC	Thu, Feb 19, 2015	25.81	25.44	25.05	25.25
4232	NASDAQ	CAC	Wed, Feb 18, 2015	25.99	26.13	25.67	25.87
4231	NASDAQ	CAC	Tue, Feb 17, 2015	25.69	26.59	25.25	26.15
4230	NASDAQ	CAC	Fri, Feb 13, 2015	25.21	25.82	25.21	25.62
4229	NASDAQ	CAC	Thu, Feb 12, 2015	25.28	25.33	25.07	25.31
4228	NASDAQ	CAC	Wed, Feb 11, 2015	25.18	25.11	25.03	25.05
4227	NASDAQ	CAC	Tue, Feb 10, 2015	25.19	25.35	25.02	25.17
4226	NASDAQ	CAC	Mon, Feb 9, 2015	25.25	25.73	24.96	25.13
4225	NASDAQ	CAC	Fri, Feb 6, 2015	25.55	25.83	25.27	25.30
4224	NASDAQ	CAC	Thu, Feb 5, 2015	25.17	25.57	25.02	25.49
4223	NASDAQ	CAC	Wed, Feb 4, 2015	25.51	25.57	25.09	25.09
4222	NASDAQ	CAC	Tue, Feb 3, 2015	24.87	25.77	24.87	25.45
4221	NASDAQ	CAC	Mon, Feb 2, 2015	25.13	25.59	24.83	24.93
4220	NASDAQ	CAC	Fri, Jan 30, 2015	25.37	25.86	24.52	24.77
4219	NASDAQ	CAC	Thu, Jan 29, 2015	25.33	25.65	24.63	25.63
4218	NASDAQ	CAC	Wed, Jan 28, 2015	25.85	25.85	24.81	25.15
4217	NASDAQ	CAC	Tue, Jan 27, 2015	26.09	26.09	24.83	25.47
4216	NASDAQ	CAC	Mon, Jan 26, 2015	25.47	26.46	25.47	26.27
4215	NASDAQ	CAC	Fri, Jan 23, 2015	25.19	25.79	24.78	25.66
4214	NASDAQ	CAC	Thu, Jan 22, 2015	24.62	25.31	24.13	25.27
4213	NASDAQ	CAC	Wed, Jan 21, 2015	24.49	24.66	24.37	24.42
4212	NASDAQ	CAC	Tue, Jan 20, 2015	25.26	25.26	24.25	24.46
4211	NASDAQ	CAC	Fri, Jan 16, 2015	24.78	25.31	24.78	25.29
4210	NASDAQ	CAC	Thu, Jan 15, 2015	25.09	25.27	24.60	24.90
4209	NASDAQ	CAC	Wed, Jan 14, 2015	24.87	25.21	24.61	25.21
4208	NASDAQ	CAC	Tue, Jan 13, 2015	25.51	26.41	25.13	25.37
4207	NASDAQ	CAC	Mon, Jan 12, 2015	25.33	25.56	25.03	25.38
4206	NASDAQ	CAC	Fri, Jan 9, 2015	25.97	26.29	24.94	25.43
4205	NASDAQ	CAC	Thu, Jan 8, 2015	25.09	25.96	25.25	25.92
4204	NASDAQ	CAC	Wed, Jan 7, 2015	24.76	24.96	24.48	24.96
4203	NASDAQ	CAC	Tue, Jan 6, 2015	25.43	25.43	24.61	24.73
4202	NASDAQ	CAC	Mon, Jan 5, 2015	25.83	25.83	25.18	25.37
4201	NASDAQ	CAC	Fri, Jan 2, 2015	26.60	26.60	25.78	26.09
4200	NASDAQ	CAC	Wed, Dec 31, 2014	26.67	26.67	26.45	26.56
4199	NASDAQ	CAC	Tue, Dec 30, 2014	26.61	26.67	26.39	26.57
4198	NASDAQ	CAC	Mon, Dec 29, 2014	26.25	26.67	26.25	26.67
4197	NASDAQ	CAC	Fri, Dec 26, 2014	26.23	26.33	26.23	26.33
4196	NASDAQ	CAC	Wed, Dec 24, 2014	26.25	26.34	26.09	26.30
4195	NASDAQ	CAC	Tue, Dec 23, 2014	26.17	26.55	26.17	26.27
4194	NASDAQ	CAC	Mon, Dec 22, 2014	25.93	26.26	25.91	26.26
4193	NASDAQ	CAC	Fri, Dec 19, 2014	25.67	26.09	25.66	26.00
4192	NASDAQ	CAC	Thu, Dec 18, 2014	25.34	26.27	25.34	25.73
4191	NASDAQ	CAC	Wed, Dec 17, 2014	24.11	25.53	23.90	25.27
4190	NASDAQ	CAC	Tue, Dec 16, 2014	23.90	24.55	23.87	24.20
4189	NASDAQ	CAC	Mon, Dec 15, 2014	24.08	24.33	24.00	24.00
4188	NASDAQ	CAC	Fri, Dec 12, 2014	23.98	24.51	23.97	24.03
4187	NASDAQ	CAC	Thu, Dec 11, 2014	24.09	24.59	24.09	24.17
4186	NASDAQ	CAC	Wed, Dec 10, 2014	24.27	24.47	24.01	24.01
4185	NASDAQ	CAC	Tue, Dec 9, 2014	24.67	24.77	24.50	24.67
4184	NASDAQ	CAC	Mon, Dec 8, 2014	24.70	25.95	24.81	24.81
4183	NASDAQ	CAC	Fri, Dec 5, 2014	23.99	25.47	23.99	24.83
4182	NASDAQ	CAC	Thu, Dec 4, 2014	24.10	24.10	23.95	24.00
4181	NASDAQ	CAC	Wed, Dec 3, 2014	23.95	24.16	23.96	24.10
4180	NASDAQ	CAC	Tue, Dec 2, 2014	23.99	24.13	23.83	23.90
4179	NASDAQ	CAC	Mon, Dec 1, 2014	24.15	24.33	23.78	23.87
4178	NASDAQ	CAC	Fri, Nov 28, 2014	24.51	25.02	24.09	24.09
4177	NASDAQ	CAC	Wed, Nov 26, 2014	24.67	24.70	24.46	24.63
4176	NASDAQ	CAC	Tue, Nov 25, 2014	24.80	24.89	24.65	24.65
4175	NASDAQ	CAC	Mon, Nov 24, 2014	24.91	24.96	24.76	24.79
4174	NASDAQ	CAC	Fri, Nov 21, 2014	25.11	25.11	24.87	24.93
4173	NASDAQ	CAC	Thu, Nov 20, 2014	25.09	25.13	24.91	24.93
4172	NASDAQ	CAC	Wed, Nov 19, 2014	26.05	26.05	25.03	25.18
4171	NASDAQ	CAC	Tue, Nov 18, 2014	26.10	26.10	25.78	25.97
4170	NASDAQ	CAC	Mon, Nov 17, 2014	26.27	26.27	25.97	26.10
4169	NASDAQ	CAC	Fri, Nov 14, 2014	26.61	26.64	26.17	26.29
4168	NASDAQ	CAC	Thu, Nov 13, 2014	26.70	26.76	26.24	26.62
4167	NASDAQ	CAC	Wed, Nov 12, 2014	26.89	27.20	26.39	26.95
4166	NASDAQ	CAC	Tue, Nov 11, 2014	26.99	27.16	26.39	26.99
4165	NASDAQ	CAC	Mon, Nov 10, 2014	27.17	27.23	26.75	27.17
4164	NASDAQ	CAC	Fri, Nov 7, 2014	27.20	27.20	26.80	27.18
4163	NASDAQ	CAC	Thu, Nov 6, 2014	27.77	27.77	27.13	27.21
4162	NASDAQ	CAC	Wed, Nov 5, 2014	27.24	27.89	27.24	27.41
4161	NASDAQ	CAC	Tue, Nov 4, 2014	26.51	27.35	26.41	27.06
4160	NASDAQ	CAC	Mon, Nov 3, 2014	27.39	27.85	26.56	26.75
4159	NASDAQ	CAC	Fri, Oct 31, 2014	27.67	27.79	26.95	27.27
4158	NASDAQ	CAC	Thu, Oct 30, 2014	26.60	27.30	26.48	27.14
4157	NASDAQ	CAC	Wed, Oct 29, 2014	26.13	27.01	25.63	26.68
4156	NASDAQ	CAC	Tue, Oct 28, 2014	24.99	26.33	24.84	26.33
4155	NASDAQ	CAC	Mon, Oct 27, 2014	24.95	25.00	24.51	24.83
4154	NASDAQ	CAC	Fri, Oct 24, 2014	25.09	25.48	24.49	24.63
4153	NASDAQ	CAC	Thu, Oct 23, 2014	24.77	25.54	24.21	25.09
4152	NASDAQ	CAC	Wed, Oct 22, 2014	25.19	25.00	24.33	24.39
4151	NASDAQ	CAC	Tue, Oct 21, 2014	24.73	25.22	24.48	24.94
4150	NASDAQ	CAC	Mon, Oct 20, 2014	24.68	25.09	24.25	24.74
4149	NASDAQ	CAC	Fri, Oct 17, 2014	25.23	25.23	23.88	24.64
4148	NASDAQ	CAC	Thu, Oct 16, 2014	24.90	25.43	24.53	25.24
4147	NASDAQ	CAC	Wed, Oct 15, 2014	24.57	25.37	23.80	25.17
4146	NASDAQ	CAC	Tue, Oct 14, 2014	24.73	25.60	24.53	24.95
4145	NASDAQ	CAC	Mon, Oct 13, 2014	23.69	24.75	23.79	24.53
4144	NASDAQ	CAC	Fri, Oct 10, 2014	23.28	23.86	23.28	23.61
4143	NASDAQ	CAC	Thu, Oct 9, 2014	23.76	23.87	23.31	23.34
4142	NASDAQ	CAC	Wed, Oct 8, 2014	23.56	23.90	23.56	23.77
4141	NASDAQ	CAC	Tue, Oct 7, 2014	23.47	23.72	23.46	23.55
4140	NASDAQ	CAC	Mon, Oct 6, 2014	23.49	23.74	23.36	23.61
4139	NASDAQ	CAC	Fri, Oct 3, 2014	23.57	23.76	23.37	23.49
4138	NASDAQ	CAC	Thu, Oct 2, 2014	23.40	23.71	23.35	23.35
4137	NASDAQ	CAC	Wed, Oct 1, 2014	23.29	23.55	23.17	23.24
4136	NASDAQ	CAC	Tue, Sep 30, 2014	23.33	23.55	23.27	23.33
4135	NASDAQ	CAC	Mon, Sep 29, 2014	23.33	23.49	23.33	23.37
4134	NASDAQ	CAC	Fri, Sep 26, 2014	23.50	23.74	23.38	23.47
4133	NASDAQ	CAC	Thu, Sep 25, 2014	23.62	23.62	23.34	23.45
4132	NASDAQ	CAC	Wed, Sep 24, 2014	23.80	23.87	23.59	23.62
4131	NASDAQ	CAC	Tue, Sep 23, 2014	23.89	23.93	23.67	23.68
4130	NASDAQ	CAC	Mon, Sep 22, 2014	23.79	23.98	23.67	23.90
4129	NASDAQ	CAC	Fri, Sep 19, 2014	24.04	24.33	23.61	23.97
4128	NASDAQ	CAC	Thu, Sep 18, 2014	23.59	23.99	23.59	23.88
4127	NASDAQ	CAC	Wed, Sep 17, 2014	23.59	23.60	23.34	23.51
4126	NASDAQ	CAC	Tue, Sep 16, 2014	23.70	23.85	23.61	23.61
4125	NASDAQ	CAC	Mon, Sep 15, 2014	23.97	23.97	23.66	23.69
4124	NASDAQ	CAC	Fri, Sep 12, 2014	24.66	24.66	23.95	23.96
4123	NASDAQ	CAC	Thu, Sep 11, 2014	24.63	24.63	24.22	24.61
4122	NASDAQ	CAC	Wed, Sep 10, 2014	24.04	24.55	23.64	24.35
4121	NASDAQ	CAC	Tue, Sep 9, 2014	24.01	24.15	23.79	23.98
4120	NASDAQ	CAC	Mon, Sep 8, 2014	24.27	24.13	24.02	24.03
4119	NASDAQ	CAC	Fri, Sep 5, 2014	24.13	24.39	24.04	24.31
4118	NASDAQ	CAC	Thu, Sep 4, 2014	24.21	24.45	24.21	24.23
4117	NASDAQ	CAC	Wed, Sep 3, 2014	24.58	24.58	24.13	24.14
4116	NASDAQ	CAC	Tue, Sep 2, 2014	24.36	24.48	24.03	24.44
4115	NASDAQ	CAC	Fri, Aug 29, 2014	24.25	24.43	24.25	24.37
4114	NASDAQ	CAC	Thu, Aug 28, 2014	24.21	24.23	24.01	24.13
4113	NASDAQ	CAC	Wed, Aug 27, 2014	24.20	24.42	24.00	24.39
4112	NASDAQ	CAC	Tue, Aug 26, 2014	24.25	24.26	24.00	24.24
4111	NASDAQ	CAC	Mon, Aug 25, 2014	24.35	24.33	24.08	24.23
4110	NASDAQ	CAC	Fri, Aug 22, 2014	24.25	24.34	24.03	24.26
4109	NASDAQ	CAC	Thu, Aug 21, 2014	24.15	24.36	23.97	24.25
4108	NASDAQ	CAC	Wed, Aug 20, 2014	24.34	24.35	23.87	24.31
4107	NASDAQ	CAC	Tue, Aug 19, 2014	24.54	24.59	24.17	24.40
4106	NASDAQ	CAC	Mon, Aug 18, 2014	24.37	24.66	24.10	24.65
4105	NASDAQ	CAC	Fri, Aug 15, 2014	24.69	24.69	24.03	24.05
4104	NASDAQ	CAC	Thu, Aug 14, 2014	24.39	24.71	24.17	24.40
4103	NASDAQ	CAC	Wed, Aug 13, 2014	24.75	24.51	24.08	24.27
4102	NASDAQ	CAC	Tue, Aug 12, 2014	24.06	24.93	24.06	24.68
4101	NASDAQ	CAC	Mon, Aug 11, 2014	23.94	24.46	23.75	24.26
4100	NASDAQ	CAC	Fri, Aug 8, 2014	23.79	23.81	23.67	23.81
4099	NASDAQ	CAC	Thu, Aug 7, 2014	24.01	24.09	23.68	23.68
4098	NASDAQ	CAC	Wed, Aug 6, 2014	23.78	24.05	23.78	23.93
4097	NASDAQ	CAC	Tue, Aug 5, 2014	23.67	23.99	23.67	23.83
4096	NASDAQ	CAC	Mon, Aug 4, 2014	23.95	23.88	23.53	23.69
4095	NASDAQ	CAC	Fri, Aug 1, 2014	23.73	23.97	23.63	23.83
4094	NASDAQ	CAC	Thu, Jul 31, 2014	23.67	23.81	23.34	23.62
4093	NASDAQ	CAC	Wed, Jul 30, 2014	24.00	23.92	23.66	23.77
4092	NASDAQ	CAC	Tue, Jul 29, 2014	23.64	23.89	23.55	23.67
4091	NASDAQ	CAC	Mon, Jul 28, 2014	23.78	23.89	23.47	23.63
4090	NASDAQ	CAC	Fri, Jul 25, 2014	23.52	23.83	23.52	23.67
4089	NASDAQ	CAC	Thu, Jul 24, 2014	24.01	24.17	23.57	23.67
4088	NASDAQ	CAC	Wed, Jul 23, 2014	23.84	24.07	23.67	23.89
4087	NASDAQ	CAC	Tue, Jul 22, 2014	23.97	24.21	23.75	23.77
4086	NASDAQ	CAC	Mon, Jul 21, 2014	23.95	23.95	23.67	23.86
4085	NASDAQ	CAC	Fri, Jul 18, 2014	23.47	24.15	23.47	24.04
4084	NASDAQ	CAC	Thu, Jul 17, 2014	23.75	23.89	23.50	23.55
4083	NASDAQ	CAC	Wed, Jul 16, 2014	24.44	24.44	23.79	23.91
4082	NASDAQ	CAC	Tue, Jul 15, 2014	24.89	25.16	24.27	24.32
4081	NASDAQ	CAC	Mon, Jul 14, 2014	25.19	25.24	24.93	25.03
4080	NASDAQ	CAC	Fri, Jul 11, 2014	25.17	25.17	24.74	24.95
4079	NASDAQ	CAC	Thu, Jul 10, 2014	25.31	25.33	25.06	25.10
4078	NASDAQ	CAC	Wed, Jul 9, 2014	25.75	26.02	25.61	25.76
4077	NASDAQ	CAC	Tue, Jul 8, 2014	25.87	25.87	25.61	25.63
4076	NASDAQ	CAC	Mon, Jul 7, 2014	26.15	26.15	25.53	25.79
4075	NASDAQ	CAC	Thu, Jul 3, 2014	26.23	26.37	26.08	26.37
4074	NASDAQ	CAC	Wed, Jul 2, 2014	26.33	26.37	26.06	26.13
4073	NASDAQ	CAC	Tue, Jul 1, 2014	25.96	26.54	25.26	26.31
4072	NASDAQ	CAC	Mon, Jun 30, 2014	25.75	25.95	25.39	25.84
4071	NASDAQ	CAC	Fri, Jun 27, 2014	25.55	25.98	25.31	25.92
4070	NASDAQ	CAC	Thu, Jun 26, 2014	25.69	25.83	25.50	25.75
4069	NASDAQ	CAC	Wed, Jun 25, 2014	25.27	25.71	25.27	25.60
4068	NASDAQ	CAC	Tue, Jun 24, 2014	25.41	25.81	25.15	25.39
4067	NASDAQ	CAC	Mon, Jun 23, 2014	25.41	25.56	25.40	25.45
4066	NASDAQ	CAC	Fri, Jun 20, 2014	25.16	25.59	24.58	25.41
4065	NASDAQ	CAC	Thu, Jun 19, 2014	24.79	25.10	24.79	24.94
4064	NASDAQ	CAC	Wed, Jun 18, 2014	24.67	24.85	24.67	24.77
4063	NASDAQ	CAC	Tue, Jun 17, 2014	24.42	24.72	24.35	24.64
4062	NASDAQ	CAC	Mon, Jun 16, 2014	24.17	24.43	23.67	24.37
4061	NASDAQ	CAC	Fri, Jun 13, 2014	24.67	24.67	23.58	24.32
4060	NASDAQ	CAC	Thu, Jun 12, 2014	25.11	25.15	24.39	24.51
4059	NASDAQ	CAC	Wed, Jun 11, 2014	25.15	25.37	25.11	25.14
4058	NASDAQ	CAC	Tue, Jun 10, 2014	25.27	25.41	25.12	25.37
4057	NASDAQ	CAC	Mon, Jun 9, 2014	24.83	25.47	24.75	25.47
4056	NASDAQ	CAC	Fri, Jun 6, 2014	24.45	24.77	24.41	24.76
4055	NASDAQ	CAC	Thu, Jun 5, 2014	23.96	24.33	23.70	24.33
4054	NASDAQ	CAC	Wed, Jun 4, 2014	24.13	24.10	23.81	23.97
4053	NASDAQ	CAC	Tue, Jun 3, 2014	24.24	24.33	23.92	24.32
4052	NASDAQ	CAC	Mon, Jun 2, 2014	24.51	24.71	24.05	24.29
4051	NASDAQ	CAC	Fri, May 30, 2014	24.71	24.72	24.39	24.53
4050	NASDAQ	CAC	Thu, May 29, 2014	24.97	24.83	24.57	24.59
4049	NASDAQ	CAC	Wed, May 28, 2014	24.44	24.91	24.33	24.77
4048	NASDAQ	CAC	Tue, May 27, 2014	24.34	24.71	24.04	24.61
4047	NASDAQ	CAC	Fri, May 23, 2014	23.97	24.19	23.83	24.09
4046	NASDAQ	CAC	Thu, May 22, 2014	23.73	24.06	23.73	23.95
4045	NASDAQ	CAC	Wed, May 21, 2014	23.70	23.94	23.45	23.75
4044	NASDAQ	CAC	Tue, May 20, 2014	24.21	24.21	23.37	23.62
4043	NASDAQ	CAC	Mon, May 19, 2014	23.61	24.46	23.45	24.34
4042	NASDAQ	CAC	Fri, May 16, 2014	23.48	23.75	23.41	23.67
4041	NASDAQ	CAC	Thu, May 15, 2014	23.61	23.65	23.49	23.50
4040	NASDAQ	CAC	Wed, May 14, 2014	24.05	24.05	23.69	23.79
4039	NASDAQ	CAC	Tue, May 13, 2014	25.21	25.21	24.15	24.51
4038	NASDAQ	CAC	Mon, May 12, 2014	24.44	25.21	24.19	25.19
4037	NASDAQ	CAC	Fri, May 9, 2014	23.43	24.34	23.43	24.21
4036	NASDAQ	CAC	Thu, May 8, 2014	23.83	24.44	23.51	23.53
4035	NASDAQ	CAC	Wed, May 7, 2014	23.71	23.90	23.05	23.74
4034	NASDAQ	CAC	Tue, May 6, 2014	24.37	24.80	23.55	23.56
4033	NASDAQ	CAC	Mon, May 5, 2014	24.63	24.83	24.14	24.36
4032	NASDAQ	CAC	Fri, May 2, 2014	25.01	26.19	24.61	24.62
4031	NASDAQ	CAC	Thu, May 1, 2014	25.28	25.28	24.11	25.00
4030	NASDAQ	CAC	Wed, Apr 30, 2014	25.81	25.85	25.35	25.36
4029	NASDAQ	CAC	Tue, Apr 29, 2014	26.59	26.61	25.48	25.85
4028	NASDAQ	CAC	Mon, Apr 28, 2014	26.01	26.47	25.67	26.27
4027	NASDAQ	CAC	Fri, Apr 25, 2014	27.41	27.72	26.51	26.57
4026	NASDAQ	CAC	Thu, Apr 24, 2014	27.50	27.50	27.33	27.41
4025	NASDAQ	CAC	Wed, Apr 23, 2014	27.57	27.60	27.33	27.35
4024	NASDAQ	CAC	Tue, Apr 22, 2014	27.80	27.80	27.50	27.63
4023	NASDAQ	CAC	Mon, Apr 21, 2014	27.52	27.73	27.47	27.67
4022	NASDAQ	CAC	Thu, Apr 17, 2014	27.52	27.71	27.24	27.44
4021	NASDAQ	CAC	Wed, Apr 16, 2014	27.65	27.65	27.36	27.65
4020	NASDAQ	CAC	Tue, Apr 15, 2014	27.64	27.64	27.15	27.35
4019	NASDAQ	CAC	Mon, Apr 14, 2014	27.37	27.50	27.30	27.40
4018	NASDAQ	CAC	Fri, Apr 11, 2014	27.00	27.33	26.83	27.17
4017	NASDAQ	CAC	Thu, Apr 10, 2014	26.89	27.18	26.33	27.00
4016	NASDAQ	CAC	Wed, Apr 9, 2014	27.03	27.20	26.83	26.83
4015	NASDAQ	CAC	Tue, Apr 8, 2014	26.15	27.64	26.15	27.01
4014	NASDAQ	CAC	Mon, Apr 7, 2014	26.45	26.57	25.97	25.99
4013	NASDAQ	CAC	Fri, Apr 4, 2014	27.65	27.65	26.63	26.65
4012	NASDAQ	CAC	Thu, Apr 3, 2014	27.25	27.34	27.03	27.34
4011	NASDAQ	CAC	Wed, Apr 2, 2014	27.89	27.99	27.70	27.79
4010	NASDAQ	CAC	Tue, Apr 1, 2014	27.39	28.00	27.39	27.91
4009	NASDAQ	CAC	Mon, Mar 31, 2014	27.05	28.17	27.05	27.47
4008	NASDAQ	CAC	Fri, Mar 28, 2014	26.71	27.10	26.55	26.85
4007	NASDAQ	CAC	Thu, Mar 27, 2014	27.10	27.38	26.18	26.73
4006	NASDAQ	CAC	Wed, Mar 26, 2014	28.31	28.31	27.25	27.27
4005	NASDAQ	CAC	Tue, Mar 25, 2014	27.50	28.11	27.50	28.00
4004	NASDAQ	CAC	Mon, Mar 24, 2014	27.43	27.83	27.43	27.63
4003	NASDAQ	CAC	Fri, Mar 21, 2014	27.33	27.49	27.00	27.43
4002	NASDAQ	CAC	Thu, Mar 20, 2014	26.85	27.57	26.85	27.27
4001	NASDAQ	CAC	Wed, Mar 19, 2014	26.97	27.00	26.88	26.97
4000	NASDAQ	CAC	Tue, Mar 18, 2014	26.77	26.96	26.59	26.95
3999	NASDAQ	CAC	Mon, Mar 17, 2014	26.54	26.80	26.51	26.67
3998	NASDAQ	CAC	Fri, Mar 14, 2014	26.33	26.43	26.18	26.39
3997	NASDAQ	CAC	Thu, Mar 13, 2014	26.54	26.54	26.33	26.45
3996	NASDAQ	CAC	Wed, Mar 12, 2014	25.99	26.54	25.99	26.49
3995	NASDAQ	CAC	Tue, Mar 11, 2014	26.24	26.25	26.05	26.18
3994	NASDAQ	CAC	Mon, Mar 10, 2014	26.27	26.43	26.23	26.30
3993	NASDAQ	CAC	Fri, Mar 7, 2014	26.41	26.41	26.16	26.38
3992	NASDAQ	CAC	Thu, Mar 6, 2014	26.01	26.23	26.01	26.23
3991	NASDAQ	CAC	Wed, Mar 5, 2014	25.95	26.27	25.91	26.05
3990	NASDAQ	CAC	Tue, Mar 4, 2014	25.13	26.53	25.13	26.11
3989	NASDAQ	CAC	Mon, Mar 3, 2014	24.85	25.10	24.81	24.88
3988	NASDAQ	CAC	Fri, Feb 28, 2014	24.61	25.45	24.57	25.03
3987	NASDAQ	CAC	Thu, Feb 27, 2014	24.43	24.60	24.35	24.59
3986	NASDAQ	CAC	Wed, Feb 26, 2014	24.50	24.67	24.25	24.53
3985	NASDAQ	CAC	Tue, Feb 25, 2014	24.41	24.58	24.21	24.50
3984	NASDAQ	CAC	Mon, Feb 24, 2014	23.83	24.49	24.07	24.41
3983	NASDAQ	CAC	Fri, Feb 21, 2014	24.48	24.63	23.77	23.95
3982	NASDAQ	CAC	Thu, Feb 20, 2014	23.75	24.56	23.75	24.32
3981	NASDAQ	CAC	Wed, Feb 19, 2014	24.25	24.48	23.77	23.77
3980	NASDAQ	CAC	Tue, Feb 18, 2014	23.91	24.33	23.91	24.29
3979	NASDAQ	CAC	Fri, Feb 14, 2014	23.87	23.99	23.73	23.74
3978	NASDAQ	CAC	Thu, Feb 13, 2014	23.38	23.97	23.38	23.85
3977	NASDAQ	CAC	Wed, Feb 12, 2014	23.99	24.10	23.53	23.61
3976	NASDAQ	CAC	Tue, Feb 11, 2014	23.61	24.31	23.61	23.92
3975	NASDAQ	CAC	Mon, Feb 10, 2014	23.35	23.67	23.23	23.49
3974	NASDAQ	CAC	Fri, Feb 7, 2014	23.33	23.50	23.19	23.46
3973	NASDAQ	CAC	Thu, Feb 6, 2014	23.51	23.77	23.01	23.16
3972	NASDAQ	CAC	Wed, Feb 5, 2014	23.66	23.73	23.31	23.32
3971	NASDAQ	CAC	Tue, Feb 4, 2014	23.34	23.99	23.18	23.66
3970	NASDAQ	CAC	Mon, Feb 3, 2014	23.75	24.99	23.09	23.11
3969	NASDAQ	CAC	Fri, Jan 31, 2014	23.68	24.00	23.55	23.57
3968	NASDAQ	CAC	Thu, Jan 30, 2014	23.75	24.39	23.71	24.01
3967	NASDAQ	CAC	Wed, Jan 29, 2014	24.23	24.45	23.49	23.56
3966	NASDAQ	CAC	Tue, Jan 28, 2014	25.06	24.44	24.03	24.26
3965	NASDAQ	CAC	Mon, Jan 27, 2014	25.45	25.45	24.81	24.97
3964	NASDAQ	CAC	Fri, Jan 24, 2014	26.07	26.10	25.19	25.49
3963	NASDAQ	CAC	Thu, Jan 23, 2014	26.46	26.46	26.08	26.21
3962	NASDAQ	CAC	Wed, Jan 22, 2014	26.49	26.47	26.35	26.43
3961	NASDAQ	CAC	Tue, Jan 21, 2014	26.45	26.65	26.35	26.45
3960	NASDAQ	CAC	Fri, Jan 17, 2014	26.38	26.55	26.16	26.16
3959	NASDAQ	CAC	Thu, Jan 16, 2014	26.53	26.57	26.33	26.33
3958	NASDAQ	CAC	Wed, Jan 15, 2014	26.36	26.85	26.01	26.57
3957	NASDAQ	CAC	Tue, Jan 14, 2014	26.48	26.53	26.33	26.43
3956	NASDAQ	CAC	Mon, Jan 13, 2014	27.23	27.25	26.05	26.43
3955	NASDAQ	CAC	Fri, Jan 10, 2014	27.52	27.52	27.07	27.30
3954	NASDAQ	CAC	Thu, Jan 9, 2014	27.40	27.73	27.40	27.45
3953	NASDAQ	CAC	Wed, Jan 8, 2014	27.57	27.57	27.11	27.40
3952	NASDAQ	CAC	Tue, Jan 7, 2014	27.50	27.57	27.45	27.53
3951	NASDAQ	CAC	Mon, Jan 6, 2014	27.55	27.57	27.40	27.41
3950	NASDAQ	CAC	Fri, Jan 3, 2014	27.45	27.51	27.27	27.50
3949	NASDAQ	CAC	Thu, Jan 2, 2014	27.95	27.95	27.45	27.45
3948	NASDAQ	CAC	Tue, Dec 31, 2013	28.37	28.51	27.89	27.89
3947	NASDAQ	CAC	Mon, Dec 30, 2013	28.35	28.51	28.14	28.24
3946	NASDAQ	CAC	Fri, Dec 27, 2013	28.40	28.51	28.17	28.37
3945	NASDAQ	CAC	Thu, Dec 26, 2013	28.16	28.36	28.01	28.29
3944	NASDAQ	CAC	Tue, Dec 24, 2013	28.22	28.51	28.29	28.41
3943	NASDAQ	CAC	Mon, Dec 23, 2013	28.12	28.33	27.95	28.20
3942	NASDAQ	CAC	Fri, Dec 20, 2013	27.78	28.32	27.65	28.07
3941	NASDAQ	CAC	Thu, Dec 19, 2013	27.65	27.87	27.54	27.64
3940	NASDAQ	CAC	Wed, Dec 18, 2013	27.51	27.82	27.42	27.80
3939	NASDAQ	CAC	Tue, Dec 17, 2013	27.39	27.47	27.37	27.40
3938	NASDAQ	CAC	Mon, Dec 16, 2013	27.47	27.48	27.26	27.39
3937	NASDAQ	CAC	Fri, Dec 13, 2013	27.48	27.48	27.25	27.39
3936	NASDAQ	CAC	Thu, Dec 12, 2013	26.89	27.61	26.89	27.40
3935	NASDAQ	CAC	Wed, Dec 11, 2013	27.19	26.99	26.76	26.94
3934	NASDAQ	CAC	Tue, Dec 10, 2013	27.07	27.28	27.08	27.17
3933	NASDAQ	CAC	Mon, Dec 9, 2013	27.43	27.54	27.07	27.13
3932	NASDAQ	CAC	Fri, Dec 6, 2013	27.49	27.66	26.55	27.45
3931	NASDAQ	CAC	Thu, Dec 5, 2013	27.25	27.33	26.73	27.33
3930	NASDAQ	CAC	Wed, Dec 4, 2013	27.67	27.67	27.03	27.33
3929	NASDAQ	CAC	Tue, Dec 3, 2013	28.30	28.55	27.78	27.85
3928	NASDAQ	CAC	Mon, Dec 2, 2013	28.89	29.02	28.30	28.43
3927	NASDAQ	CAC	Fri, Nov 29, 2013	28.85	29.16	28.83	29.03
3926	NASDAQ	CAC	Wed, Nov 27, 2013	28.41	29.26	28.16	28.99
3925	NASDAQ	CAC	Tue, Nov 26, 2013	28.27	28.53	27.37	28.48
3924	NASDAQ	CAC	Mon, Nov 25, 2013	27.57	28.50	27.53	28.33
3923	NASDAQ	CAC	Fri, Nov 22, 2013	27.80	28.23	27.69	27.81
3922	NASDAQ	CAC	Thu, Nov 21, 2013	27.17	27.99	27.17	27.87
3921	NASDAQ	CAC	Wed, Nov 20, 2013	26.93	27.26	26.81	26.97
3920	NASDAQ	CAC	Tue, Nov 19, 2013	27.05	27.09	26.55	26.89
3919	NASDAQ	CAC	Mon, Nov 18, 2013	26.71	27.57	26.68	27.00
3918	NASDAQ	CAC	Fri, Nov 15, 2013	26.59	26.76	26.44	26.67
3917	NASDAQ	CAC	Thu, Nov 14, 2013	26.59	26.70	26.37	26.63
3916	NASDAQ	CAC	Wed, Nov 13, 2013	26.17	26.67	26.11	26.65
3915	NASDAQ	CAC	Tue, Nov 12, 2013	26.22	26.40	26.23	26.26
3914	NASDAQ	CAC	Mon, Nov 11, 2013	26.47	26.61	26.07	26.27
3913	NASDAQ	CAC	Fri, Nov 8, 2013	25.83	26.63	25.83	26.52
3912	NASDAQ	CAC	Thu, Nov 7, 2013	26.29	26.15	25.62	25.86
3911	NASDAQ	CAC	Wed, Nov 6, 2013	26.34	26.34	26.11	26.15
3910	NASDAQ	CAC	Tue, Nov 5, 2013	26.56	26.56	26.07	26.16
3909	NASDAQ	CAC	Mon, Nov 4, 2013	26.59	26.69	26.39	26.61
3908	NASDAQ	CAC	Fri, Nov 1, 2013	26.93	28.36	26.17	26.51
3907	NASDAQ	CAC	Thu, Oct 31, 2013	27.29	27.47	26.90	26.90
3906	NASDAQ	CAC	Wed, Oct 30, 2013	27.43	27.49	26.97	27.27
3905	NASDAQ	CAC	Tue, Oct 29, 2013	27.43	27.60	26.37	27.41
3904	NASDAQ	CAC	Mon, Oct 28, 2013	27.36	27.67	27.11	27.43
3903	NASDAQ	CAC	Fri, Oct 25, 2013	27.62	27.62	27.24	27.36
3902	NASDAQ	CAC	Thu, Oct 24, 2013	27.39	27.62	27.23	27.55
3901	NASDAQ	CAC	Wed, Oct 23, 2013	27.17	27.71	27.28	27.47
3900	NASDAQ	CAC	Tue, Oct 22, 2013	27.93	27.93	27.14	27.39
3899	NASDAQ	CAC	Mon, Oct 21, 2013	28.09	28.21	27.63	27.84
3898	NASDAQ	CAC	Fri, Oct 18, 2013	27.83	28.33	27.67	28.08
3897	NASDAQ	CAC	Thu, Oct 17, 2013	27.27	27.72	26.94	27.67
3896	NASDAQ	CAC	Wed, Oct 16, 2013	27.35	27.83	27.30	27.32
3895	NASDAQ	CAC	Tue, Oct 15, 2013	27.38	27.65	27.13	27.27
3894	NASDAQ	CAC	Mon, Oct 14, 2013	27.59	27.73	27.48	27.60
3893	NASDAQ	CAC	Fri, Oct 11, 2013	27.49	27.75	26.87	27.71
3892	NASDAQ	CAC	Thu, Oct 10, 2013	27.39	27.61	27.07	27.50
3891	NASDAQ	CAC	Wed, Oct 9, 2013	27.17	27.40	26.82	27.13
3890	NASDAQ	CAC	Tue, Oct 8, 2013	27.31	27.56	27.13	27.19
3889	NASDAQ	CAC	Mon, Oct 7, 2013	27.19	27.66	26.89	27.16
3888	NASDAQ	CAC	Fri, Oct 4, 2013	27.10	27.66	27.07	27.33
3887	NASDAQ	CAC	Thu, Oct 3, 2013	27.21	27.24	27.00	27.07
3886	NASDAQ	CAC	Wed, Oct 2, 2013	27.17	27.67	26.85	27.16
3885	NASDAQ	CAC	Tue, Oct 1, 2013	27.31	27.50	27.07	27.16
3884	NASDAQ	CAC	Mon, Sep 30, 2013	27.01	27.56	26.36	27.17
3883	NASDAQ	CAC	Fri, Sep 27, 2013	26.93	27.45	26.60	27.29
3882	NASDAQ	CAC	Thu, Sep 26, 2013	27.17	27.41	26.91	26.99
3881	NASDAQ	CAC	Wed, Sep 25, 2013	27.53	27.63	27.01	27.09
3880	NASDAQ	CAC	Tue, Sep 24, 2013	26.88	27.83	26.67	27.42
3879	NASDAQ	CAC	Mon, Sep 23, 2013	26.21	26.98	25.97	26.87
3878	NASDAQ	CAC	Fri, Sep 20, 2013	26.28	26.49	26.02	26.19
3877	NASDAQ	CAC	Thu, Sep 19, 2013	26.27	26.44	26.07	26.23
3876	NASDAQ	CAC	Wed, Sep 18, 2013	26.37	26.49	26.15	26.23
3875	NASDAQ	CAC	Tue, Sep 17, 2013	25.99	26.42	25.87	26.36
3874	NASDAQ	CAC	Mon, Sep 16, 2013	26.00	26.11	25.73	25.93
3873	NASDAQ	CAC	Fri, Sep 13, 2013	25.73	25.94	25.39	25.90
3872	NASDAQ	CAC	Thu, Sep 12, 2013	25.85	25.87	25.56	25.63
3871	NASDAQ	CAC	Wed, Sep 11, 2013	25.07	25.91	24.93	25.72
3870	NASDAQ	CAC	Tue, Sep 10, 2013	25.01	25.20	24.87	25.20
3869	NASDAQ	CAC	Mon, Sep 9, 2013	24.97	25.07	24.71	24.93
3868	NASDAQ	CAC	Fri, Sep 6, 2013	25.19	25.19	24.73	24.96
3867	NASDAQ	CAC	Thu, Sep 5, 2013	25.26	25.38	24.71	25.13
3866	NASDAQ	CAC	Wed, Sep 4, 2013	25.63	25.63	25.12	25.16
3865	NASDAQ	CAC	Tue, Sep 3, 2013	25.73	25.80	25.23	25.69
3864	NASDAQ	CAC	Fri, Aug 30, 2013	25.66	25.88	25.21	25.44
3863	NASDAQ	CAC	Thu, Aug 29, 2013	25.57	25.79	25.33	25.64
3862	NASDAQ	CAC	Wed, Aug 28, 2013	25.54	26.31	25.49	25.70
3861	NASDAQ	CAC	Tue, Aug 27, 2013	25.53	26.35	25.33	25.46
3860	NASDAQ	CAC	Mon, Aug 26, 2013	25.81	26.31	25.45	25.78
3859	NASDAQ	CAC	Fri, Aug 23, 2013	25.61	26.10	25.61	25.67
3858	NASDAQ	CAC	Thu, Aug 22, 2013	25.42	25.99	25.27	25.73
3857	NASDAQ	CAC	Wed, Aug 21, 2013	25.38	25.81	25.23	25.33
3856	NASDAQ	CAC	Tue, Aug 20, 2013	24.95	25.88	24.67	25.53
3855	NASDAQ	CAC	Mon, Aug 19, 2013	25.23	25.25	24.67	24.90
3854	NASDAQ	CAC	Fri, Aug 16, 2013	24.41	25.56	24.41	24.67
3853	NASDAQ	CAC	Thu, Aug 15, 2013	25.29	25.29	24.37	24.57
3852	NASDAQ	CAC	Wed, Aug 14, 2013	26.01	26.12	25.37	25.51
3851	NASDAQ	CAC	Tue, Aug 13, 2013	25.93	26.25	25.82	26.25
3850	NASDAQ	CAC	Mon, Aug 12, 2013	25.57	26.05	25.54	25.85
3849	NASDAQ	CAC	Fri, Aug 9, 2013	26.07	26.43	25.80	25.85
3848	NASDAQ	CAC	Thu, Aug 8, 2013	25.66	26.20	25.66	26.19
3847	NASDAQ	CAC	Wed, Aug 7, 2013	25.59	25.95	25.49	25.60
3846	NASDAQ	CAC	Tue, Aug 6, 2013	25.77	25.87	25.33	25.65
3845	NASDAQ	CAC	Mon, Aug 5, 2013	25.99	26.50	25.58	25.91
3844	NASDAQ	CAC	Fri, Aug 2, 2013	26.29	26.29	25.59	26.09
3843	NASDAQ	CAC	Thu, Aug 1, 2013	26.31	26.45	26.13	26.29
3842	NASDAQ	CAC	Wed, Jul 31, 2013	26.45	26.50	25.91	25.94
3841	NASDAQ	CAC	Tue, Jul 30, 2013	26.78	26.81	26.09	26.29
3840	NASDAQ	CAC	Mon, Jul 29, 2013	26.99	27.26	26.62	26.62
3839	NASDAQ	CAC	Fri, Jul 26, 2013	27.32	27.41	26.54	27.11
3838	NASDAQ	CAC	Thu, Jul 25, 2013	26.33	27.39	26.47	27.32
3837	NASDAQ	CAC	Wed, Jul 24, 2013	26.33	26.59	26.11	26.35
3836	NASDAQ	CAC	Tue, Jul 23, 2013	26.33	26.33	26.00	26.32
3835	NASDAQ	CAC	Mon, Jul 22, 2013	26.11	26.33	25.85	26.30
3834	NASDAQ	CAC	Fri, Jul 19, 2013	26.22	26.33	26.18	26.32
3833	NASDAQ	CAC	Thu, Jul 18, 2013	25.90	26.43	25.59	26.40
3832	NASDAQ	CAC	Wed, Jul 17, 2013	25.77	26.00	25.25	25.88
3831	NASDAQ	CAC	Tue, Jul 16, 2013	25.38	25.80	24.90	25.66
3830	NASDAQ	CAC	Mon, Jul 15, 2013	24.67	25.34	24.64	25.25
3829	NASDAQ	CAC	Fri, Jul 12, 2013	24.35	24.93	24.31	24.65
3828	NASDAQ	CAC	Thu, Jul 11, 2013	24.07	24.47	23.87	24.47
3827	NASDAQ	CAC	Wed, Jul 10, 2013	24.40	24.40	23.70	23.95
3826	NASDAQ	CAC	Tue, Jul 9, 2013	24.47	24.47	23.93	24.39
3825	NASDAQ	CAC	Mon, Jul 8, 2013	24.63	24.65	24.18	24.33
3824	NASDAQ	CAC	Fri, Jul 5, 2013	23.95	24.68	23.19	24.66
3823	NASDAQ	CAC	Wed, Jul 3, 2013	23.61	23.67	23.47	23.67
3822	NASDAQ	CAC	Tue, Jul 2, 2013	23.67	23.93	23.55	23.73
3821	NASDAQ	CAC	Mon, Jul 1, 2013	23.70	24.43	23.61	23.89
3820	NASDAQ	CAC	Fri, Jun 28, 2013	23.46	23.67	23.24	23.65
3819	NASDAQ	CAC	Thu, Jun 27, 2013	23.63	23.73	23.36	23.61
3818	NASDAQ	CAC	Wed, Jun 26, 2013	24.12	24.12	23.35	23.47
3817	NASDAQ	CAC	Tue, Jun 25, 2013	23.38	24.07	23.15	23.84
3816	NASDAQ	CAC	Mon, Jun 24, 2013	23.07	23.33	23.00	23.15
3815	NASDAQ	CAC	Fri, Jun 21, 2013	23.33	23.33	23.06	23.22
3814	NASDAQ	CAC	Thu, Jun 20, 2013	23.35	23.43	23.13	23.19
3813	NASDAQ	CAC	Wed, Jun 19, 2013	23.93	23.98	23.49	23.59
3812	NASDAQ	CAC	Tue, Jun 18, 2013	23.93	23.97	23.42	23.89
3811	NASDAQ	CAC	Mon, Jun 17, 2013	24.15	24.24	23.71	23.80
3810	NASDAQ	CAC	Fri, Jun 14, 2013	24.67	24.67	23.81	23.91
3809	NASDAQ	CAC	Thu, Jun 13, 2013	24.53	24.67	24.23	24.67
3808	NASDAQ	CAC	Wed, Jun 12, 2013	25.07	25.07	24.35	24.52
3807	NASDAQ	CAC	Tue, Jun 11, 2013	24.82	25.00	24.69	24.97
3806	NASDAQ	CAC	Mon, Jun 10, 2013	25.27	25.27	24.87	25.10
3805	NASDAQ	CAC	Fri, Jun 7, 2013	25.33	25.33	24.69	25.21
3804	NASDAQ	CAC	Thu, Jun 6, 2013	24.91	25.19	24.31	25.15
3803	NASDAQ	CAC	Wed, Jun 5, 2013	24.92	25.27	24.81	24.91
3802	NASDAQ	CAC	Tue, Jun 4, 2013	25.35	25.34	24.86	24.89
3801	NASDAQ	CAC	Mon, Jun 3, 2013	25.10	25.43	24.83	25.33
3800	NASDAQ	CAC	Fri, May 31, 2013	25.01	25.16	24.11	25.07
3799	NASDAQ	CAC	Thu, May 30, 2013	25.09	25.53	24.79	25.15
3798	NASDAQ	CAC	Wed, May 29, 2013	25.17	25.17	24.87	24.95
3797	NASDAQ	CAC	Tue, May 28, 2013	25.22	25.64	25.00	25.19
3796	NASDAQ	CAC	Fri, May 24, 2013	24.19	25.35	24.19	24.85
3795	NASDAQ	CAC	Thu, May 23, 2013	24.15	24.33	24.15	24.32
3794	NASDAQ	CAC	Wed, May 22, 2013	24.39	24.62	24.16	24.21
3793	NASDAQ	CAC	Tue, May 21, 2013	24.37	24.74	24.37	24.40
3792	NASDAQ	CAC	Mon, May 20, 2013	24.06	24.30	24.06	24.30
3791	NASDAQ	CAC	Fri, May 17, 2013	24.23	24.30	24.11	24.23
3790	NASDAQ	CAC	Thu, May 16, 2013	24.20	24.23	24.03	24.14
3789	NASDAQ	CAC	Wed, May 15, 2013	24.09	24.30	24.03	24.20
3788	NASDAQ	CAC	Tue, May 14, 2013	24.12	24.30	23.85	24.15
3787	NASDAQ	CAC	Mon, May 13, 2013	23.63	23.99	23.63	23.87
3786	NASDAQ	CAC	Fri, May 10, 2013	23.25	23.60	23.25	23.59
3785	NASDAQ	CAC	Thu, May 9, 2013	23.09	23.33	23.01	23.25
3784	NASDAQ	CAC	Wed, May 8, 2013	23.23	23.23	22.92	23.02
3783	NASDAQ	CAC	Tue, May 7, 2013	22.93	23.30	22.93	23.20
3782	NASDAQ	CAC	Mon, May 6, 2013	22.50	22.93	22.43	22.93
3781	NASDAQ	CAC	Fri, May 3, 2013	22.32	22.47	22.29	22.42
3780	NASDAQ	CAC	Thu, May 2, 2013	21.73	22.17	21.88	22.02
3779	NASDAQ	CAC	Wed, May 1, 2013	22.41	22.41	21.60	21.64
3778	NASDAQ	CAC	Tue, Apr 30, 2013	21.91	22.35	21.89	22.26
3777	NASDAQ	CAC	Mon, Apr 29, 2013	21.90	21.97	21.80	21.83
3776	NASDAQ	CAC	Fri, Apr 26, 2013	21.90	21.95	21.80	21.82
3775	NASDAQ	CAC	Thu, Apr 25, 2013	21.77	21.90	21.74	21.89
3774	NASDAQ	CAC	Wed, Apr 24, 2013	21.66	21.73	21.40	21.63
3773	NASDAQ	CAC	Tue, Apr 23, 2013	21.67	21.73	21.48	21.73
3772	NASDAQ	CAC	Mon, Apr 22, 2013	21.55	21.65	21.27	21.49
3771	NASDAQ	CAC	Fri, Apr 19, 2013	21.25	21.43	21.24	21.43
3770	NASDAQ	CAC	Thu, Apr 18, 2013	21.39	21.49	21.15	21.29
3769	NASDAQ	CAC	Wed, Apr 17, 2013	21.24	21.88	21.17	21.27
3768	NASDAQ	CAC	Tue, Apr 16, 2013	21.49	21.98	21.25	21.39
3767	NASDAQ	CAC	Mon, Apr 15, 2013	21.35	21.43	21.24	21.33
3766	NASDAQ	CAC	Fri, Apr 12, 2013	21.40	21.49	21.37	21.38
3765	NASDAQ	CAC	Thu, Apr 11, 2013	21.53	21.64	21.45	21.56
3764	NASDAQ	CAC	Wed, Apr 10, 2013	21.57	21.80	21.43	21.57
3763	NASDAQ	CAC	Tue, Apr 9, 2013	21.65	21.65	21.35	21.41
3762	NASDAQ	CAC	Mon, Apr 8, 2013	21.52	21.58	21.35	21.55
3761	NASDAQ	CAC	Fri, Apr 5, 2013	21.45	21.62	21.41	21.41
3760	NASDAQ	CAC	Thu, Apr 4, 2013	21.68	21.69	21.59	21.69
3759	NASDAQ	CAC	Wed, Apr 3, 2013	21.77	21.87	21.53	21.53
3758	NASDAQ	CAC	Tue, Apr 2, 2013	21.71	21.99	21.67	21.67
3757	NASDAQ	CAC	Mon, Apr 1, 2013	22.13	22.44	21.49	21.66
3756	NASDAQ	CAC	Thu, Mar 28, 2013	22.42	22.42	22.05	22.05
3755	NASDAQ	CAC	Wed, Mar 27, 2013	22.41	22.59	22.30	22.34
3754	NASDAQ	CAC	Tue, Mar 26, 2013	22.52	22.59	22.22	22.51
3753	NASDAQ	CAC	Mon, Mar 25, 2013	22.67	22.67	22.22	22.29
3752	NASDAQ	CAC	Fri, Mar 22, 2013	22.63	22.63	22.42	22.49
3751	NASDAQ	CAC	Thu, Mar 21, 2013	23.09	23.09	22.42	22.48
3750	NASDAQ	CAC	Wed, Mar 20, 2013	23.08	23.21	22.87	23.21
3749	NASDAQ	CAC	Tue, Mar 19, 2013	22.82	22.93	22.81	22.83
3748	NASDAQ	CAC	Mon, Mar 18, 2013	22.78	22.78	22.40	22.67
3747	NASDAQ	CAC	Fri, Mar 15, 2013	22.91	23.05	22.90	23.02
3746	NASDAQ	CAC	Thu, Mar 14, 2013	23.02	23.02	22.67	22.87
3745	NASDAQ	CAC	Wed, Mar 13, 2013	22.93	23.06	22.75	22.89
3744	NASDAQ	CAC	Tue, Mar 12, 2013	22.98	23.05	22.81	22.84
3743	NASDAQ	CAC	Mon, Mar 11, 2013	23.08	23.29	22.98	23.12
3742	NASDAQ	CAC	Fri, Mar 8, 2013	23.13	23.19	22.77	23.07
3741	NASDAQ	CAC	Thu, Mar 7, 2013	22.90	23.00	22.78	22.99
3740	NASDAQ	CAC	Wed, Mar 6, 2013	22.95	22.93	22.73	22.91
3739	NASDAQ	CAC	Tue, Mar 5, 2013	22.33	22.95	22.33	22.91
3738	NASDAQ	CAC	Mon, Mar 4, 2013	22.23	22.33	22.16	22.27
3737	NASDAQ	CAC	Fri, Mar 1, 2013	22.46	22.65	22.22	22.29
3736	NASDAQ	CAC	Thu, Feb 28, 2013	22.98	22.98	22.52	22.59
3735	NASDAQ	CAC	Wed, Feb 27, 2013	22.48	23.11	22.48	22.99
3734	NASDAQ	CAC	Tue, Feb 26, 2013	22.31	22.58	22.23	22.48
3733	NASDAQ	CAC	Mon, Feb 25, 2013	22.45	22.53	22.16	22.23
3732	NASDAQ	CAC	Fri, Feb 22, 2013	22.75	22.77	22.12	22.31
3731	NASDAQ	CAC	Thu, Feb 21, 2013	22.57	22.77	22.50	22.63
3730	NASDAQ	CAC	Wed, Feb 20, 2013	23.24	23.29	22.54	22.54
3729	NASDAQ	CAC	Tue, Feb 19, 2013	23.05	23.24	22.79	23.21
3728	NASDAQ	CAC	Fri, Feb 15, 2013	22.86	22.91	22.72	22.81
3727	NASDAQ	CAC	Thu, Feb 14, 2013	22.65	23.02	22.57	22.63
3726	NASDAQ	CAC	Wed, Feb 13, 2013	22.93	23.06	22.61	22.67
3725	NASDAQ	CAC	Tue, Feb 12, 2013	22.85	23.05	22.84	22.94
3724	NASDAQ	CAC	Mon, Feb 11, 2013	22.63	22.86	22.63	22.86
3723	NASDAQ	CAC	Fri, Feb 8, 2013	22.54	22.94	22.53	22.66
3722	NASDAQ	CAC	Thu, Feb 7, 2013	22.73	22.73	22.30	22.47
3721	NASDAQ	CAC	Wed, Feb 6, 2013	22.59	22.75	22.27	22.32
3720	NASDAQ	CAC	Tue, Feb 5, 2013	22.63	23.03	22.43	22.79
3719	NASDAQ	CAC	Mon, Feb 4, 2013	23.20	23.53	22.13	22.25
3718	NASDAQ	CAC	Fri, Feb 1, 2013	22.67	23.94	22.67	23.40
3717	NASDAQ	CAC	Thu, Jan 31, 2013	22.33	22.73	22.17	22.50
3716	NASDAQ	CAC	Wed, Jan 30, 2013	22.73	22.77	22.04	22.26
3715	NASDAQ	CAC	Tue, Jan 29, 2013	22.85	23.00	22.83	22.87
3714	NASDAQ	CAC	Mon, Jan 28, 2013	22.61	23.03	22.47	23.03
3713	NASDAQ	CAC	Fri, Jan 25, 2013	22.84	22.95	22.32	22.53
3712	NASDAQ	CAC	Thu, Jan 24, 2013	22.32	22.94	22.32	22.67
3711	NASDAQ	CAC	Wed, Jan 23, 2013	22.82	22.89	22.54	22.68
3710	NASDAQ	CAC	Tue, Jan 22, 2013	22.85	22.89	22.44	22.79
3709	NASDAQ	CAC	Fri, Jan 18, 2013	22.67	22.86	22.46	22.55
3708	NASDAQ	CAC	Thu, Jan 17, 2013	22.60	23.09	22.58	22.75
3707	NASDAQ	CAC	Wed, Jan 16, 2013	22.58	22.67	22.47	22.47
3706	NASDAQ	CAC	Tue, Jan 15, 2013	22.33	22.88	22.33	22.57
3705	NASDAQ	CAC	Mon, Jan 14, 2013	22.67	22.75	22.63	22.64
3704	NASDAQ	CAC	Fri, Jan 11, 2013	22.93	22.93	22.70	22.80
3703	NASDAQ	CAC	Thu, Jan 10, 2013	23.10	23.41	22.91	23.06
3702	NASDAQ	CAC	Wed, Jan 9, 2013	22.96	23.48	22.68	23.10
3701	NASDAQ	CAC	Tue, Jan 8, 2013	23.17	23.17	22.47	22.83
3700	NASDAQ	CAC	Mon, Jan 7, 2013	23.48	23.48	23.16	23.19
3699	NASDAQ	CAC	Fri, Jan 4, 2013	24.31	24.45	23.44	23.57
3698	NASDAQ	CAC	Thu, Jan 3, 2013	24.51	24.58	23.39	24.23
3697	NASDAQ	CAC	Wed, Jan 2, 2013	23.29	24.67	22.83	24.54
3696	NASDAQ	CAC	Mon, Dec 31, 2012	22.33	22.65	21.69	22.65
3695	NASDAQ	CAC	Fri, Dec 28, 2012	22.52	22.67	22.23	22.23
3694	NASDAQ	CAC	Thu, Dec 27, 2012	22.40	22.77	22.11	22.55
3693	NASDAQ	CAC	Wed, Dec 26, 2012	22.78	23.11	22.14	22.33
3692	NASDAQ	CAC	Mon, Dec 24, 2012	22.76	23.25	22.43	22.67
3691	NASDAQ	CAC	Fri, Dec 21, 2012	22.73	22.93	22.03	22.81
3690	NASDAQ	CAC	Thu, Dec 20, 2012	22.58	22.89	22.02	22.78
3689	NASDAQ	CAC	Wed, Dec 19, 2012	23.28	23.28	22.45	22.65
3688	NASDAQ	CAC	Tue, Dec 18, 2012	22.01	23.45	22.01	23.20
3687	NASDAQ	CAC	Mon, Dec 17, 2012	22.35	22.65	22.31	22.48
3686	NASDAQ	CAC	Fri, Dec 14, 2012	22.41	22.55	22.00	22.50
3685	NASDAQ	CAC	Thu, Dec 13, 2012	22.59	22.83	22.10	22.46
3684	NASDAQ	CAC	Wed, Dec 12, 2012	23.43	23.43	22.47	22.63
3683	NASDAQ	CAC	Tue, Dec 11, 2012	23.45	23.83	23.25	23.63
3682	NASDAQ	CAC	Mon, Dec 10, 2012	23.46	23.51	22.37	23.24
3681	NASDAQ	CAC	Fri, Dec 7, 2012	23.57	23.57	23.19	23.35
3680	NASDAQ	CAC	Thu, Dec 6, 2012	23.51	23.99	23.29	23.73
3679	NASDAQ	CAC	Wed, Dec 5, 2012	23.56	23.85	23.53	23.63
3678	NASDAQ	CAC	Tue, Dec 4, 2012	23.16	23.57	23.16	23.44
3677	NASDAQ	CAC	Mon, Dec 3, 2012	23.38	23.48	22.53	23.36
3676	NASDAQ	CAC	Fri, Nov 30, 2012	23.07	23.37	22.49	23.13
3675	NASDAQ	CAC	Thu, Nov 29, 2012	22.67	23.09	22.45	22.97
3674	NASDAQ	CAC	Wed, Nov 28, 2012	22.21	22.67	21.79	22.36
3673	NASDAQ	CAC	Tue, Nov 27, 2012	22.47	22.63	22.33	22.38
3672	NASDAQ	CAC	Mon, Nov 26, 2012	22.18	22.98	22.14	22.64
3671	NASDAQ	CAC	Fri, Nov 23, 2012	22.39	22.43	22.11	22.29
3670	NASDAQ	CAC	Wed, Nov 21, 2012	21.47	22.37	21.47	22.27
3669	NASDAQ	CAC	Tue, Nov 20, 2012	21.33	21.63	21.30	21.51
3668	NASDAQ	CAC	Mon, Nov 19, 2012	21.29	21.63	20.77	21.45
3667	NASDAQ	CAC	Fri, Nov 16, 2012	20.69	21.32	20.69	21.00
3666	NASDAQ	CAC	Thu, Nov 15, 2012	21.78	23.33	20.53	20.73
3665	NASDAQ	CAC	Wed, Nov 14, 2012	22.46	22.46	21.12	21.12
3664	NASDAQ	CAC	Tue, Nov 13, 2012	22.55	23.02	22.38	22.47
3663	NASDAQ	CAC	Mon, Nov 12, 2012	22.66	23.00	22.63	22.67
3662	NASDAQ	CAC	Fri, Nov 9, 2012	22.50	23.12	22.50	22.85
3661	NASDAQ	CAC	Thu, Nov 8, 2012	22.97	23.29	22.50	22.50
3660	NASDAQ	CAC	Wed, Nov 7, 2012	23.61	23.62	23.33	23.33
3659	NASDAQ	CAC	Tue, Nov 6, 2012	23.66	23.93	23.53	23.83
3658	NASDAQ	CAC	Mon, Nov 5, 2012	22.68	23.61	22.68	23.50
3657	NASDAQ	CAC	Fri, Nov 2, 2012	23.27	23.27	22.50	22.63
3656	NASDAQ	CAC	Thu, Nov 1, 2012	23.30	23.61	22.73	23.10
3655	NASDAQ	CAC	Wed, Oct 31, 2012	23.09	23.44	22.61	23.27
3654	NASDAQ	CAC	Fri, Oct 26, 2012	23.06	23.09	22.53	22.87
3653	NASDAQ	CAC	Thu, Oct 25, 2012	22.65	23.07	22.59	22.99
3652	NASDAQ	CAC	Wed, Oct 24, 2012	22.60	22.60	22.15	22.48
3651	NASDAQ	CAC	Tue, Oct 23, 2012	22.60	22.91	22.00	22.55
3650	NASDAQ	CAC	Mon, Oct 22, 2012	22.87	23.17	22.84	22.84
3649	NASDAQ	CAC	Fri, Oct 19, 2012	23.42	23.58	22.58	22.91
3648	NASDAQ	CAC	Thu, Oct 18, 2012	24.97	25.11	23.40	23.50
3647	NASDAQ	CAC	Wed, Oct 17, 2012	24.81	25.09	24.81	24.97
3646	NASDAQ	CAC	Tue, Oct 16, 2012	24.99	25.00	24.67	24.83
3645	NASDAQ	CAC	Mon, Oct 15, 2012	24.92	25.14	24.78	24.90
3644	NASDAQ	CAC	Fri, Oct 12, 2012	25.11	25.24	24.91	24.91
3643	NASDAQ	CAC	Thu, Oct 11, 2012	25.25	25.48	25.06	25.20
3642	NASDAQ	CAC	Wed, Oct 10, 2012	25.13	25.23	24.97	25.13
3641	NASDAQ	CAC	Tue, Oct 9, 2012	24.97	25.20	24.88	25.13
3640	NASDAQ	CAC	Mon, Oct 8, 2012	25.04	25.19	24.87	24.87
3639	NASDAQ	CAC	Fri, Oct 5, 2012	25.15	25.49	24.97	25.17
3638	NASDAQ	CAC	Thu, Oct 4, 2012	25.13	25.28	24.83	25.07
3637	NASDAQ	CAC	Wed, Oct 3, 2012	25.20	25.39	24.71	25.09
3636	NASDAQ	CAC	Tue, Oct 2, 2012	24.99	25.44	24.90	25.39
3635	NASDAQ	CAC	Mon, Oct 1, 2012	24.92	24.92	24.70	24.91
3634	NASDAQ	CAC	Fri, Sep 28, 2012	24.69	24.99	24.66	24.69
3633	NASDAQ	CAC	Thu, Sep 27, 2012	25.00	25.00	24.63	24.89
3632	NASDAQ	CAC	Wed, Sep 26, 2012	24.75	25.47	24.75	24.97
3631	NASDAQ	CAC	Tue, Sep 25, 2012	25.01	25.01	24.49	24.49
3630	NASDAQ	CAC	Mon, Sep 24, 2012	24.65	25.01	24.46	24.89
3629	NASDAQ	CAC	Fri, Sep 21, 2012	24.46	25.53	23.99	24.81
3628	NASDAQ	CAC	Thu, Sep 20, 2012	23.83	24.23	23.74	23.99
3627	NASDAQ	CAC	Wed, Sep 19, 2012	24.77	24.77	24.21	24.27
3626	NASDAQ	CAC	Tue, Sep 18, 2012	24.63	24.67	24.47	24.62
3625	NASDAQ	CAC	Mon, Sep 17, 2012	24.36	24.67	24.31	24.63
3624	NASDAQ	CAC	Fri, Sep 14, 2012	24.87	25.30	24.01	24.83
3623	NASDAQ	CAC	Thu, Sep 13, 2012	23.94	25.13	23.87	24.90
3622	NASDAQ	CAC	Wed, Sep 12, 2012	24.27	24.47	23.64	24.01
3621	NASDAQ	CAC	Tue, Sep 11, 2012	24.27	24.50	24.27	24.39
3620	NASDAQ	CAC	Mon, Sep 10, 2012	24.85	24.92	24.13	24.34
3619	NASDAQ	CAC	Fri, Sep 7, 2012	25.28	25.28	24.77	24.97
3618	NASDAQ	CAC	Thu, Sep 6, 2012	25.11	25.17	24.67	25.17
3617	NASDAQ	CAC	Wed, Sep 5, 2012	24.87	25.00	24.63	24.82
3616	NASDAQ	CAC	Tue, Sep 4, 2012	24.76	24.79	24.31	24.60
3615	NASDAQ	CAC	Fri, Aug 31, 2012	24.41	24.91	24.23	24.61
3614	NASDAQ	CAC	Thu, Aug 30, 2012	24.60	24.60	24.10	24.10
3613	NASDAQ	CAC	Wed, Aug 29, 2012	24.75	25.17	24.67	24.96
3612	NASDAQ	CAC	Tue, Aug 28, 2012	24.41	24.93	24.13	24.87
3611	NASDAQ	CAC	Mon, Aug 27, 2012	24.28	24.67	24.08	24.43
3610	NASDAQ	CAC	Fri, Aug 24, 2012	23.63	24.11	23.63	24.09
3609	NASDAQ	CAC	Thu, Aug 23, 2012	24.25	24.31	23.73	23.73
3608	NASDAQ	CAC	Wed, Aug 22, 2012	24.75	24.75	24.14	24.24
3607	NASDAQ	CAC	Tue, Aug 21, 2012	24.64	25.14	24.64	24.65
3606	NASDAQ	CAC	Mon, Aug 20, 2012	24.45	24.63	23.99	24.51
3605	NASDAQ	CAC	Fri, Aug 17, 2012	23.93	24.83	23.89	24.65
3604	NASDAQ	CAC	Thu, Aug 16, 2012	23.31	24.19	23.12	24.01
3603	NASDAQ	CAC	Wed, Aug 15, 2012	22.82	23.32	22.82	23.32
3602	NASDAQ	CAC	Tue, Aug 14, 2012	23.06	23.16	22.66	22.83
3601	NASDAQ	CAC	Mon, Aug 13, 2012	23.05	23.29	22.52	23.01
3600	NASDAQ	CAC	Fri, Aug 10, 2012	23.41	23.41	22.92	23.03
3599	NASDAQ	CAC	Thu, Aug 9, 2012	23.28	23.50	23.23	23.37
3598	NASDAQ	CAC	Wed, Aug 8, 2012	23.63	24.25	23.03	23.28
3597	NASDAQ	CAC	Tue, Aug 7, 2012	23.91	23.93	23.34	23.90
3596	NASDAQ	CAC	Mon, Aug 6, 2012	23.83	23.91	23.44	23.89
3595	NASDAQ	CAC	Fri, Aug 3, 2012	22.82	23.93	22.82	23.87
3594	NASDAQ	CAC	Thu, Aug 2, 2012	22.54	23.00	22.54	22.58
3593	NASDAQ	CAC	Wed, Aug 1, 2012	24.21	24.21	22.89	22.89
3592	NASDAQ	CAC	Tue, Jul 31, 2012	23.71	24.18	23.65	24.05
3591	NASDAQ	CAC	Mon, Jul 30, 2012	24.47	24.67	23.01	23.65
3590	NASDAQ	CAC	Fri, Jul 27, 2012	23.93	24.72	23.48	24.63
3589	NASDAQ	CAC	Thu, Jul 26, 2012	23.85	24.01	23.24	23.83
3588	NASDAQ	CAC	Wed, Jul 25, 2012	22.88	24.20	22.76	23.22
3587	NASDAQ	CAC	Tue, Jul 24, 2012	23.59	23.59	22.67	22.77
3586	NASDAQ	CAC	Mon, Jul 23, 2012	23.92	23.92	23.40	23.47
3585	NASDAQ	CAC	Fri, Jul 20, 2012	25.35	25.35	24.33	24.35
3584	NASDAQ	CAC	Thu, Jul 19, 2012	25.98	26.11	25.50	25.50
3583	NASDAQ	CAC	Wed, Jul 18, 2012	25.88	26.08	25.65	25.99
3582	NASDAQ	CAC	Tue, Jul 17, 2012	25.80	26.23	25.70	26.01
3581	NASDAQ	CAC	Mon, Jul 16, 2012	25.46	25.67	25.46	25.50
3580	NASDAQ	CAC	Fri, Jul 13, 2012	25.71	26.95	25.46	25.67
3579	NASDAQ	CAC	Thu, Jul 12, 2012	25.43	25.87	25.43	25.68
3578	NASDAQ	CAC	Wed, Jul 11, 2012	25.13	25.84	24.75	25.68
3577	NASDAQ	CAC	Tue, Jul 10, 2012	25.25	25.35	24.97	25.29
3576	NASDAQ	CAC	Mon, Jul 9, 2012	25.09	25.26	24.87	25.23
3575	NASDAQ	CAC	Fri, Jul 6, 2012	25.57	25.81	25.30	25.34
3574	NASDAQ	CAC	Thu, Jul 5, 2012	26.31	26.31	25.83	25.91
3573	NASDAQ	CAC	Tue, Jul 3, 2012	25.81	26.62	25.51	26.49
3572	NASDAQ	CAC	Mon, Jul 2, 2012	24.46	25.78	23.69	25.78
3571	NASDAQ	CAC	Fri, Jun 29, 2012	23.93	24.53	23.55	24.41
3570	NASDAQ	CAC	Thu, Jun 28, 2012	23.15	23.77	22.99	23.65
3569	NASDAQ	CAC	Wed, Jun 27, 2012	23.00	23.26	22.84	23.19
3568	NASDAQ	CAC	Tue, Jun 26, 2012	22.87	23.07	22.75	22.85
3567	NASDAQ	CAC	Mon, Jun 25, 2012	22.43	23.18	22.43	23.05
3566	NASDAQ	CAC	Fri, Jun 22, 2012	22.77	23.03	22.58	22.86
3565	NASDAQ	CAC	Thu, Jun 21, 2012	22.93	23.20	22.48	22.67
3564	NASDAQ	CAC	Wed, Jun 20, 2012	23.09	23.29	22.67	22.88
3563	NASDAQ	CAC	Tue, Jun 19, 2012	22.37	23.07	22.37	23.07
3562	NASDAQ	CAC	Mon, Jun 18, 2012	22.51	22.87	22.10	22.29
3561	NASDAQ	CAC	Fri, Jun 15, 2012	22.10	22.79	21.77	22.57
3560	NASDAQ	CAC	Thu, Jun 14, 2012	21.77	22.21	21.65	22.21
3559	NASDAQ	CAC	Wed, Jun 13, 2012	21.97	22.43	21.67	21.67
3558	NASDAQ	CAC	Tue, Jun 12, 2012	21.80	22.15	21.32	21.94
3557	NASDAQ	CAC	Mon, Jun 11, 2012	22.35	22.35	21.69	21.69
3556	NASDAQ	CAC	Fri, Jun 8, 2012	22.00	22.24	21.88	22.17
3555	NASDAQ	CAC	Thu, Jun 7, 2012	22.89	23.02	22.06	22.25
3554	NASDAQ	CAC	Wed, Jun 6, 2012	22.03	22.53	21.81	22.52
3553	NASDAQ	CAC	Tue, Jun 5, 2012	21.88	22.40	21.67	21.85
3552	NASDAQ	CAC	Mon, Jun 4, 2012	21.50	22.02	21.43	21.89
3551	NASDAQ	CAC	Fri, Jun 1, 2012	20.92	21.53	20.92	21.33
3550	NASDAQ	CAC	Thu, May 31, 2012	21.33	21.55	21.16	21.49
3549	NASDAQ	CAC	Wed, May 30, 2012	21.34	21.59	21.18	21.33
3548	NASDAQ	CAC	Tue, May 29, 2012	21.67	21.68	21.34	21.66
3547	NASDAQ	CAC	Fri, May 25, 2012	21.19	21.70	21.19	21.47
3546	NASDAQ	CAC	Thu, May 24, 2012	21.14	21.51	20.93	21.10
3545	NASDAQ	CAC	Wed, May 23, 2012	21.22	21.43	20.99	21.35
3544	NASDAQ	CAC	Tue, May 22, 2012	21.59	22.16	21.26	21.38
3543	NASDAQ	CAC	Mon, May 21, 2012	21.28	21.84	21.20	21.69
3542	NASDAQ	CAC	Fri, May 18, 2012	21.19	21.69	21.19	21.22
3541	NASDAQ	CAC	Thu, May 17, 2012	21.17	21.44	20.99	21.25
3540	NASDAQ	CAC	Wed, May 16, 2012	21.33	21.49	21.12	21.19
3539	NASDAQ	CAC	Tue, May 15, 2012	21.19	21.46	20.87	21.26
3538	NASDAQ	CAC	Mon, May 14, 2012	21.15	21.48	20.79	21.18
3537	NASDAQ	CAC	Fri, May 11, 2012	21.53	21.92	21.34	21.48
3536	NASDAQ	CAC	Thu, May 10, 2012	22.00	22.13	21.58	21.75
3535	NASDAQ	CAC	Wed, May 9, 2012	21.79	21.99	21.54	21.85
3534	NASDAQ	CAC	Tue, May 8, 2012	21.22	22.29	20.85	22.21
3533	NASDAQ	CAC	Mon, May 7, 2012	20.72	21.67	20.72	21.47
3532	NASDAQ	CAC	Fri, May 4, 2012	21.14	21.47	20.69	20.69
3531	NASDAQ	CAC	Thu, May 3, 2012	21.31	21.46	21.09	21.19
3530	NASDAQ	CAC	Wed, May 2, 2012	21.00	21.53	21.00	21.24
3529	NASDAQ	CAC	Tue, May 1, 2012	21.78	22.23	20.99	20.99
3528	NASDAQ	CAC	Mon, Apr 30, 2012	22.88	22.88	21.41	21.68
3527	NASDAQ	CAC	Fri, Apr 27, 2012	22.30	22.99	22.23	22.88
3526	NASDAQ	CAC	Thu, Apr 26, 2012	22.22	22.29	21.89	22.17
3525	NASDAQ	CAC	Wed, Apr 25, 2012	22.21	22.37	22.01	22.33
3524	NASDAQ	CAC	Tue, Apr 24, 2012	21.29	21.96	21.27	21.89
3523	NASDAQ	CAC	Mon, Apr 23, 2012	21.75	22.11	21.14	21.20
3522	NASDAQ	CAC	Fri, Apr 20, 2012	21.91	22.37	21.65	22.12
3521	NASDAQ	CAC	Thu, Apr 19, 2012	21.63	21.83	21.23	21.28
3520	NASDAQ	CAC	Wed, Apr 18, 2012	21.66	22.09	21.34	21.48
3519	NASDAQ	CAC	Tue, Apr 17, 2012	21.27	21.92	21.09	21.73
3518	NASDAQ	CAC	Mon, Apr 16, 2012	20.97	21.48	20.87	20.99
3517	NASDAQ	CAC	Fri, Apr 13, 2012	21.23	21.23	20.80	20.80
3516	NASDAQ	CAC	Thu, Apr 12, 2012	21.05	21.63	20.89	21.31
3515	NASDAQ	CAC	Wed, Apr 11, 2012	20.69	21.27	20.69	21.14
3514	NASDAQ	CAC	Tue, Apr 10, 2012	21.42	21.55	20.42	20.55
3513	NASDAQ	CAC	Mon, Apr 9, 2012	21.65	21.67	21.41	21.42
3512	NASDAQ	CAC	Thu, Apr 5, 2012	22.15	23.56	21.95	22.15
3511	NASDAQ	CAC	Wed, Apr 4, 2012	22.51	22.53	22.29	22.30
3510	NASDAQ	CAC	Tue, Apr 3, 2012	22.76	23.04	22.72	22.72
3509	NASDAQ	CAC	Mon, Apr 2, 2012	23.38	23.63	22.67	23.37
3508	NASDAQ	CAC	Fri, Mar 30, 2012	24.43	24.43	23.37	23.43
3507	NASDAQ	CAC	Thu, Mar 29, 2012	24.12	24.19	23.86	24.12
3506	NASDAQ	CAC	Wed, Mar 28, 2012	24.53	24.53	23.61	24.35
3505	NASDAQ	CAC	Tue, Mar 27, 2012	24.08	24.67	24.08	24.52
3504	NASDAQ	CAC	Mon, Mar 26, 2012	23.45	24.95	23.32	24.79
3503	NASDAQ	CAC	Fri, Mar 23, 2012	22.69	23.33	22.13	23.33
3502	NASDAQ	CAC	Thu, Mar 22, 2012	23.63	23.73	22.55	22.61
3501	NASDAQ	CAC	Wed, Mar 21, 2012	24.17	24.27	23.67	24.01
3500	NASDAQ	CAC	Tue, Mar 20, 2012	24.05	24.11	23.85	24.09
3499	NASDAQ	CAC	Mon, Mar 19, 2012	23.65	24.83	23.65	24.45
3498	NASDAQ	CAC	Fri, Mar 16, 2012	23.99	24.04	23.27	23.68
3497	NASDAQ	CAC	Thu, Mar 15, 2012	23.57	23.99	23.53	23.91
3496	NASDAQ	CAC	Wed, Mar 14, 2012	23.85	24.00	23.77	23.85
3495	NASDAQ	CAC	Tue, Mar 13, 2012	23.23	24.00	22.86	23.99
3494	NASDAQ	CAC	Mon, Mar 12, 2012	22.53	23.03	22.53	22.87
3493	NASDAQ	CAC	Fri, Mar 9, 2012	21.87	22.54	21.87	22.53
3492	NASDAQ	CAC	Thu, Mar 8, 2012	22.42	22.42	21.52	21.93
3491	NASDAQ	CAC	Wed, Mar 7, 2012	21.31	21.79	21.05	21.79
3490	NASDAQ	CAC	Tue, Mar 6, 2012	21.33	21.77	21.09	21.27
3489	NASDAQ	CAC	Mon, Mar 5, 2012	21.49	21.73	21.49	21.66
3488	NASDAQ	CAC	Fri, Mar 2, 2012	23.23	23.36	21.54	21.65
3487	NASDAQ	CAC	Thu, Mar 1, 2012	23.61	23.82	23.05	23.20
3486	NASDAQ	CAC	Wed, Feb 29, 2012	23.86	23.92	23.39	23.57
3485	NASDAQ	CAC	Tue, Feb 28, 2012	23.90	23.99	23.74	23.84
3484	NASDAQ	CAC	Mon, Feb 27, 2012	23.45	23.87	23.42	23.87
3483	NASDAQ	CAC	Fri, Feb 24, 2012	23.75	23.93	23.66	23.72
3482	NASDAQ	CAC	Thu, Feb 23, 2012	23.23	23.85	23.23	23.85
3481	NASDAQ	CAC	Wed, Feb 22, 2012	23.27	23.41	23.27	23.27
3480	NASDAQ	CAC	Tue, Feb 21, 2012	23.55	23.58	22.88	23.38
3479	NASDAQ	CAC	Fri, Feb 17, 2012	23.57	23.67	23.30	23.39
3478	NASDAQ	CAC	Thu, Feb 16, 2012	22.07	23.89	22.07	23.55
3477	NASDAQ	CAC	Wed, Feb 15, 2012	22.72	22.72	22.00	22.07
3476	NASDAQ	CAC	Tue, Feb 14, 2012	23.73	23.73	22.51	22.51
3475	NASDAQ	CAC	Mon, Feb 13, 2012	23.00	23.00	22.77	22.93
3474	NASDAQ	CAC	Fri, Feb 10, 2012	23.34	23.67	22.47	22.63
3473	NASDAQ	CAC	Thu, Feb 9, 2012	24.29	24.29	23.63	23.67
3472	NASDAQ	CAC	Wed, Feb 8, 2012	24.22	24.22	23.51	24.06
3471	NASDAQ	CAC	Tue, Feb 7, 2012	24.35	24.59	23.87	24.06
3470	NASDAQ	CAC	Mon, Feb 6, 2012	24.69	24.74	24.16	24.36
3469	NASDAQ	CAC	Fri, Feb 3, 2012	24.12	25.13	23.97	24.83
3468	NASDAQ	CAC	Thu, Feb 2, 2012	23.85	24.11	23.69	23.91
3467	NASDAQ	CAC	Wed, Feb 1, 2012	22.83	24.00	22.83	23.91
3466	NASDAQ	CAC	Tue, Jan 31, 2012	23.49	23.49	22.81	22.96
3465	NASDAQ	CAC	Mon, Jan 30, 2012	23.05	23.39	23.05	23.23
3464	NASDAQ	CAC	Fri, Jan 27, 2012	23.15	23.33	22.95	23.33
3463	NASDAQ	CAC	Thu, Jan 26, 2012	23.24	23.25	22.95	23.14
3462	NASDAQ	CAC	Wed, Jan 25, 2012	22.83	23.33	22.83	23.21
3461	NASDAQ	CAC	Tue, Jan 24, 2012	22.43	22.81	22.41	22.80
3460	NASDAQ	CAC	Mon, Jan 23, 2012	22.66	22.66	21.97	22.47
3459	NASDAQ	CAC	Fri, Jan 20, 2012	22.01	22.54	21.89	22.41
3458	NASDAQ	CAC	Thu, Jan 19, 2012	22.17	22.17	21.89	21.94
3457	NASDAQ	CAC	Wed, Jan 18, 2012	21.53	22.24	21.49	22.24
3456	NASDAQ	CAC	Tue, Jan 17, 2012	22.27	22.27	21.08	21.85
3455	NASDAQ	CAC	Fri, Jan 13, 2012	22.12	22.53	22.06	22.09
3454	NASDAQ	CAC	Thu, Jan 12, 2012	22.63	22.63	22.35	22.53
3453	NASDAQ	CAC	Wed, Jan 11, 2012	22.45	22.83	22.28	22.80
3452	NASDAQ	CAC	Tue, Jan 10, 2012	22.49	22.81	21.99	22.56
3451	NASDAQ	CAC	Mon, Jan 9, 2012	22.17	22.38	22.07	22.18
3450	NASDAQ	CAC	Fri, Jan 6, 2012	22.47	22.47	21.71	22.17
3449	NASDAQ	CAC	Thu, Jan 5, 2012	22.89	22.89	22.13	22.42
3448	NASDAQ	CAC	Wed, Jan 4, 2012	22.95	23.08	22.55	22.99
3447	NASDAQ	CAC	Tue, Jan 3, 2012	22.26	23.29	22.26	23.18
3446	NASDAQ	CAC	Fri, Dec 30, 2011	21.89	21.93	21.53	21.73
3445	NASDAQ	CAC	Thu, Dec 29, 2011	21.50	21.83	21.19	21.81
3444	NASDAQ	CAC	Wed, Dec 28, 2011	22.07	22.07	21.27	21.35
3443	NASDAQ	CAC	Tue, Dec 27, 2011	22.07	22.38	21.89	22.08
3442	NASDAQ	CAC	Fri, Dec 23, 2011	22.09	22.25	21.78	22.07
3441	NASDAQ	CAC	Thu, Dec 22, 2011	21.85	22.03	21.85	22.03
3440	NASDAQ	CAC	Wed, Dec 21, 2011	21.81	21.95	21.33	21.85
3439	NASDAQ	CAC	Tue, Dec 20, 2011	21.39	21.99	21.37	21.94
3438	NASDAQ	CAC	Mon, Dec 19, 2011	21.13	21.36	20.90	20.91
3437	NASDAQ	CAC	Fri, Dec 16, 2011	20.73	21.00	20.70	20.99
3436	NASDAQ	CAC	Thu, Dec 15, 2011	20.49	20.66	20.16	20.64
3435	NASDAQ	CAC	Wed, Dec 14, 2011	19.27	20.53	19.13	20.31
3434	NASDAQ	CAC	Tue, Dec 13, 2011	20.37	20.43	19.62	19.65
3433	NASDAQ	CAC	Mon, Dec 12, 2011	20.57	20.57	19.95	20.21
3432	NASDAQ	CAC	Fri, Dec 9, 2011	19.92	20.59	19.75	20.59
3431	NASDAQ	CAC	Thu, Dec 8, 2011	20.33	20.37	19.68	19.71
3430	NASDAQ	CAC	Wed, Dec 7, 2011	20.49	20.69	20.02	20.47
3429	NASDAQ	CAC	Tue, Dec 6, 2011	20.72	20.73	20.34	20.67
3428	NASDAQ	CAC	Mon, Dec 5, 2011	20.53	21.09	20.41	20.74
3427	NASDAQ	CAC	Fri, Dec 2, 2011	20.14	20.31	19.71	20.27
3426	NASDAQ	CAC	Thu, Dec 1, 2011	19.57	20.25	19.29	19.90
3425	NASDAQ	CAC	Wed, Nov 30, 2011	19.06	19.81	18.38	19.76
3424	NASDAQ	CAC	Tue, Nov 29, 2011	18.51	18.62	18.05	18.43
3423	NASDAQ	CAC	Mon, Nov 28, 2011	17.81	18.59	17.80	18.47
3422	NASDAQ	CAC	Fri, Nov 25, 2011	17.35	17.93	17.21	17.28
3421	NASDAQ	CAC	Wed, Nov 23, 2011	17.74	17.74	17.19	17.41
3420	NASDAQ	CAC	Tue, Nov 22, 2011	18.14	18.23	17.83	17.84
3419	NASDAQ	CAC	Mon, Nov 21, 2011	18.31	18.44	18.07	18.07
3418	NASDAQ	CAC	Fri, Nov 18, 2011	18.99	19.16	18.37	18.58
3417	NASDAQ	CAC	Thu, Nov 17, 2011	19.31	19.49	18.90	18.96
3416	NASDAQ	CAC	Wed, Nov 16, 2011	19.49	19.75	19.16	19.23
3415	NASDAQ	CAC	Tue, Nov 15, 2011	19.09	19.85	19.09	19.81
3414	NASDAQ	CAC	Mon, Nov 14, 2011	19.67	19.69	18.81	19.18
3413	NASDAQ	CAC	Fri, Nov 11, 2011	19.51	19.83	19.41	19.81
3412	NASDAQ	CAC	Thu, Nov 10, 2011	19.21	19.29	18.92	19.25
3411	NASDAQ	CAC	Wed, Nov 9, 2011	19.59	20.07	18.76	18.79
3410	NASDAQ	CAC	Tue, Nov 8, 2011	19.83	20.23	19.49	20.09
3409	NASDAQ	CAC	Mon, Nov 7, 2011	19.94	20.16	19.43	19.77
3408	NASDAQ	CAC	Fri, Nov 4, 2011	20.03	20.03	19.71	19.93
3407	NASDAQ	CAC	Thu, Nov 3, 2011	19.61	20.30	19.33	20.26
3406	NASDAQ	CAC	Wed, Nov 2, 2011	19.15	19.93	19.12	19.61
3405	NASDAQ	CAC	Tue, Nov 1, 2011	19.09	19.62	18.68	18.84
3404	NASDAQ	CAC	Mon, Oct 31, 2011	19.90	20.25	19.76	19.79
3403	NASDAQ	CAC	Fri, Oct 28, 2011	20.23	20.24	19.94	20.23
3402	NASDAQ	CAC	Thu, Oct 27, 2011	19.89	20.33	19.77	20.33
3401	NASDAQ	CAC	Wed, Oct 26, 2011	19.59	19.83	18.67	19.29
3400	NASDAQ	CAC	Tue, Oct 25, 2011	19.03	19.71	18.80	18.91
3399	NASDAQ	CAC	Mon, Oct 24, 2011	19.35	19.73	18.85	19.73
3398	NASDAQ	CAC	Fri, Oct 21, 2011	19.79	19.79	19.07	19.34
3397	NASDAQ	CAC	Thu, Oct 20, 2011	19.17	19.51	18.83	19.35
3396	NASDAQ	CAC	Wed, Oct 19, 2011	19.35	19.60	18.97	19.11
3395	NASDAQ	CAC	Tue, Oct 18, 2011	18.80	19.67	18.80	19.60
3394	NASDAQ	CAC	Mon, Oct 17, 2011	19.46	19.47	18.75	18.80
3393	NASDAQ	CAC	Fri, Oct 14, 2011	19.53	19.72	19.18	19.70
3392	NASDAQ	CAC	Thu, Oct 13, 2011	19.30	19.41	19.17	19.41
3391	NASDAQ	CAC	Wed, Oct 12, 2011	19.73	19.73	19.46	19.53
3390	NASDAQ	CAC	Tue, Oct 11, 2011	19.35	19.70	19.35	19.59
3389	NASDAQ	CAC	Mon, Oct 10, 2011	19.02	19.61	18.75	19.59
3388	NASDAQ	CAC	Fri, Oct 7, 2011	19.46	19.46	18.63	18.75
3387	NASDAQ	CAC	Thu, Oct 6, 2011	19.32	19.52	19.22	19.45
3386	NASDAQ	CAC	Wed, Oct 5, 2011	18.91	19.35	18.69	19.32
3385	NASDAQ	CAC	Tue, Oct 4, 2011	17.18	19.05	17.18	18.93
3384	NASDAQ	CAC	Mon, Oct 3, 2011	17.99	18.83	17.20	17.20
3383	NASDAQ	CAC	Fri, Sep 30, 2011	18.13	18.59	18.07	18.15
3382	NASDAQ	CAC	Thu, Sep 29, 2011	18.72	18.72	18.13	18.33
3381	NASDAQ	CAC	Wed, Sep 28, 2011	18.49	18.70	18.12	18.30
3380	NASDAQ	CAC	Tue, Sep 27, 2011	18.19	18.67	17.93	18.48
3379	NASDAQ	CAC	Mon, Sep 26, 2011	17.34	17.79	17.34	17.71
3378	NASDAQ	CAC	Fri, Sep 23, 2011	16.87	17.36	16.79	17.10
3377	NASDAQ	CAC	Thu, Sep 22, 2011	16.39	17.61	16.39	16.79
3376	NASDAQ	CAC	Wed, Sep 21, 2011	18.03	18.21	16.71	16.81
3375	NASDAQ	CAC	Tue, Sep 20, 2011	18.86	18.86	17.91	17.91
3374	NASDAQ	CAC	Mon, Sep 19, 2011	18.70	19.36	18.70	18.75
3373	NASDAQ	CAC	Fri, Sep 16, 2011	19.14	19.14	18.83	19.00
3372	NASDAQ	CAC	Thu, Sep 15, 2011	19.11	19.11	18.85	19.06
3371	NASDAQ	CAC	Wed, Sep 14, 2011	18.99	19.07	18.81	19.05
3370	NASDAQ	CAC	Tue, Sep 13, 2011	18.57	18.87	18.35	18.83
3369	NASDAQ	CAC	Mon, Sep 12, 2011	17.84	18.65	17.84	18.54
3368	NASDAQ	CAC	Fri, Sep 9, 2011	18.01	18.21	18.01	18.09
3367	NASDAQ	CAC	Thu, Sep 8, 2011	18.11	18.29	18.11	18.17
3366	NASDAQ	CAC	Wed, Sep 7, 2011	18.17	18.81	18.15	18.33
3365	NASDAQ	CAC	Tue, Sep 6, 2011	17.66	18.30	17.19	17.83
3364	NASDAQ	CAC	Fri, Sep 2, 2011	18.05	18.41	17.80	17.80
3363	NASDAQ	CAC	Thu, Sep 1, 2011	18.69	19.10	18.29	18.37
3362	NASDAQ	CAC	Wed, Aug 31, 2011	18.53	19.89	18.53	18.75
3361	NASDAQ	CAC	Tue, Aug 30, 2011	19.75	19.75	19.17	19.58
3360	NASDAQ	CAC	Mon, Aug 29, 2011	19.45	19.90	19.31	19.90
3359	NASDAQ	CAC	Fri, Aug 26, 2011	18.59	19.48	18.59	19.29
3358	NASDAQ	CAC	Thu, Aug 25, 2011	19.95	19.95	18.59	18.71
3357	NASDAQ	CAC	Wed, Aug 24, 2011	18.75	19.86	18.75	19.74
3356	NASDAQ	CAC	Tue, Aug 23, 2011	18.37	19.30	18.03	19.20
3355	NASDAQ	CAC	Mon, Aug 22, 2011	19.13	19.13	18.35	18.46
3354	NASDAQ	CAC	Fri, Aug 19, 2011	18.31	18.81	18.29	18.45
3353	NASDAQ	CAC	Thu, Aug 18, 2011	17.95	19.19	17.95	18.68
3352	NASDAQ	CAC	Wed, Aug 17, 2011	18.67	19.00	18.67	18.71
3351	NASDAQ	CAC	Tue, Aug 16, 2011	18.90	19.06	18.33	18.44
3350	NASDAQ	CAC	Mon, Aug 15, 2011	18.90	19.14	18.80	19.02
3349	NASDAQ	CAC	Fri, Aug 12, 2011	20.00	20.00	18.62	18.67
3348	NASDAQ	CAC	Thu, Aug 11, 2011	18.92	20.29	18.92	19.82
3347	NASDAQ	CAC	Wed, Aug 10, 2011	19.71	20.00	18.67	18.87
3346	NASDAQ	CAC	Tue, Aug 9, 2011	18.97	20.93	18.15	20.90
3345	NASDAQ	CAC	Mon, Aug 8, 2011	20.00	20.93	18.15	18.40
3344	NASDAQ	CAC	Fri, Aug 5, 2011	20.61	20.67	20.10	20.19
3343	NASDAQ	CAC	Thu, Aug 4, 2011	21.19	21.35	20.43	20.43
3342	NASDAQ	CAC	Wed, Aug 3, 2011	21.13	21.47	21.13	21.38
3341	NASDAQ	CAC	Tue, Aug 2, 2011	21.41	22.23	21.15	21.22
3340	NASDAQ	CAC	Mon, Aug 1, 2011	21.52	21.53	21.22	21.45
3339	NASDAQ	CAC	Fri, Jul 29, 2011	21.07	21.40	20.88	21.31
3338	NASDAQ	CAC	Thu, Jul 28, 2011	21.00	21.31	20.91	21.31
3337	NASDAQ	CAC	Wed, Jul 27, 2011	21.33	21.33	20.89	20.97
3336	NASDAQ	CAC	Tue, Jul 26, 2011	21.11	21.13	20.93	21.07
3335	NASDAQ	CAC	Mon, Jul 25, 2011	21.03	21.13	20.87	21.00
3334	NASDAQ	CAC	Fri, Jul 22, 2011	21.21	21.23	20.90	21.23
3333	NASDAQ	CAC	Thu, Jul 21, 2011	21.41	21.41	21.00	21.16
3332	NASDAQ	CAC	Wed, Jul 20, 2011	21.65	21.65	21.33	21.35
3331	NASDAQ	CAC	Tue, Jul 19, 2011	21.79	21.80	21.35	21.75
3330	NASDAQ	CAC	Mon, Jul 18, 2011	21.95	21.95	21.45	21.64
3329	NASDAQ	CAC	Fri, Jul 15, 2011	21.98	22.59	21.67	21.94
3328	NASDAQ	CAC	Thu, Jul 14, 2011	22.15	22.51	21.87	21.95
3327	NASDAQ	CAC	Wed, Jul 13, 2011	22.41	22.79	21.80	21.99
3326	NASDAQ	CAC	Tue, Jul 12, 2011	23.05	23.15	22.15	22.37
3325	NASDAQ	CAC	Mon, Jul 11, 2011	22.28	23.29	22.28	23.05
3324	NASDAQ	CAC	Fri, Jul 8, 2011	22.37	22.63	21.45	22.51
3323	NASDAQ	CAC	Thu, Jul 7, 2011	22.24	22.85	22.24	22.77
3322	NASDAQ	CAC	Wed, Jul 6, 2011	21.59	22.13	21.59	22.11
3321	NASDAQ	CAC	Tue, Jul 5, 2011	21.43	21.71	21.19	21.71
3320	NASDAQ	CAC	Fri, Jul 1, 2011	21.85	22.07	21.61	21.87
3319	NASDAQ	CAC	Thu, Jun 30, 2011	21.91	21.92	21.79	21.87
3318	NASDAQ	CAC	Wed, Jun 29, 2011	22.23	22.24	21.67	21.84
3317	NASDAQ	CAC	Tue, Jun 28, 2011	22.11	22.13	21.67	22.13
3316	NASDAQ	CAC	Mon, Jun 27, 2011	20.93	22.15	20.93	22.13
3315	NASDAQ	CAC	Fri, Jun 24, 2011	21.14	21.29	20.68	20.96
3314	NASDAQ	CAC	Thu, Jun 23, 2011	21.07	21.07	20.48	21.07
3313	NASDAQ	CAC	Wed, Jun 22, 2011	21.99	22.19	21.27	21.27
3312	NASDAQ	CAC	Tue, Jun 21, 2011	21.67	22.25	21.47	22.13
3311	NASDAQ	CAC	Mon, Jun 20, 2011	21.16	21.61	21.13	21.56
3310	NASDAQ	CAC	Fri, Jun 17, 2011	21.15	21.40	20.91	21.32
3309	NASDAQ	CAC	Thu, Jun 16, 2011	20.66	21.17	20.54	20.99
3308	NASDAQ	CAC	Wed, Jun 15, 2011	21.01	21.45	20.63	20.63
3307	NASDAQ	CAC	Tue, Jun 14, 2011	21.21	21.27	21.01	21.27
3306	NASDAQ	CAC	Mon, Jun 13, 2011	21.21	21.25	21.00	21.00
3305	NASDAQ	CAC	Fri, Jun 10, 2011	21.49	21.56	21.20	21.21
3304	NASDAQ	CAC	Thu, Jun 9, 2011	21.70	21.71	21.56	21.60
3303	NASDAQ	CAC	Wed, Jun 8, 2011	21.81	22.03	21.71	21.71
3302	NASDAQ	CAC	Tue, Jun 7, 2011	21.42	22.13	21.33	21.93
3301	NASDAQ	CAC	Mon, Jun 6, 2011	21.29	21.39	21.21	21.28
3300	NASDAQ	CAC	Fri, Jun 3, 2011	21.34	21.47	21.31	21.33
3299	NASDAQ	CAC	Thu, Jun 2, 2011	21.21	21.45	21.21	21.41
3298	NASDAQ	CAC	Wed, Jun 1, 2011	21.79	21.87	21.08	21.08
3297	NASDAQ	CAC	Tue, May 31, 2011	21.43	21.94	21.35	21.85
3296	NASDAQ	CAC	Fri, May 27, 2011	21.36	21.36	21.11	21.33
3295	NASDAQ	CAC	Thu, May 26, 2011	21.03	21.33	21.01	21.33
3294	NASDAQ	CAC	Wed, May 25, 2011	21.04	21.23	21.00	21.16
3293	NASDAQ	CAC	Tue, May 24, 2011	21.65	21.65	21.17	21.17
3292	NASDAQ	CAC	Mon, May 23, 2011	21.40	21.68	21.40	21.47
3291	NASDAQ	CAC	Fri, May 20, 2011	21.69	22.00	21.49	21.52
3290	NASDAQ	CAC	Thu, May 19, 2011	22.22	22.22	21.59	21.85
3289	NASDAQ	CAC	Wed, May 18, 2011	21.56	22.13	21.56	22.05
3288	NASDAQ	CAC	Tue, May 17, 2011	21.79	21.85	21.45	21.47
3287	NASDAQ	CAC	Mon, May 16, 2011	22.26	22.26	21.83	21.83
3286	NASDAQ	CAC	Fri, May 13, 2011	23.01	23.12	22.35	22.37
3285	NASDAQ	CAC	Thu, May 12, 2011	22.64	23.11	22.41	23.11
3284	NASDAQ	CAC	Wed, May 11, 2011	23.00	23.14	22.53	22.77
3283	NASDAQ	CAC	Tue, May 10, 2011	22.85	23.13	22.76	23.10
3282	NASDAQ	CAC	Mon, May 9, 2011	22.69	22.86	22.67	22.86
3281	NASDAQ	CAC	Fri, May 6, 2011	22.87	23.02	22.65	22.79
3280	NASDAQ	CAC	Thu, May 5, 2011	22.45	22.99	22.45	22.61
3279	NASDAQ	CAC	Wed, May 4, 2011	22.75	22.78	22.37	22.61
3278	NASDAQ	CAC	Tue, May 3, 2011	22.70	22.85	22.75	22.77
3277	NASDAQ	CAC	Mon, May 2, 2011	23.11	22.97	22.67	22.71
3276	NASDAQ	CAC	Fri, Apr 29, 2011	22.61	23.07	22.35	23.03
3275	NASDAQ	CAC	Thu, Apr 28, 2011	22.35	22.55	22.19	22.55
3274	NASDAQ	CAC	Wed, Apr 27, 2011	21.91	22.60	21.86	22.47
3273	NASDAQ	CAC	Tue, Apr 26, 2011	21.68	21.83	21.51	21.78
3272	NASDAQ	CAC	Mon, Apr 25, 2011	21.41	21.51	21.33	21.51
3271	NASDAQ	CAC	Thu, Apr 21, 2011	21.81	21.81	21.47	21.47
3270	NASDAQ	CAC	Wed, Apr 20, 2011	21.95	21.95	21.50	21.63
3269	NASDAQ	CAC	Tue, Apr 19, 2011	21.87	21.87	21.53	21.63
3268	NASDAQ	CAC	Mon, Apr 18, 2011	21.53	22.08	21.49	21.74
3267	NASDAQ	CAC	Fri, Apr 15, 2011	21.66	22.03	21.66	21.89
3266	NASDAQ	CAC	Thu, Apr 14, 2011	21.76	21.93	21.45	21.76
3265	NASDAQ	CAC	Wed, Apr 13, 2011	22.40	22.43	21.93	21.97
3264	NASDAQ	CAC	Tue, Apr 12, 2011	23.36	23.45	22.33	22.35
3263	NASDAQ	CAC	Mon, Apr 11, 2011	23.81	23.89	23.33	23.40
3262	NASDAQ	CAC	Fri, Apr 8, 2011	24.81	24.83	23.80	23.81
3261	NASDAQ	CAC	Thu, Apr 7, 2011	25.08	25.23	24.56	24.58
3260	NASDAQ	CAC	Wed, Apr 6, 2011	24.41	25.27	24.41	25.11
3259	NASDAQ	CAC	Tue, Apr 5, 2011	23.60	24.52	23.60	24.45
3258	NASDAQ	CAC	Mon, Apr 4, 2011	23.61	23.69	23.36	23.67
3257	NASDAQ	CAC	Fri, Apr 1, 2011	22.92	23.69	22.78	23.53
3256	NASDAQ	CAC	Thu, Mar 31, 2011	22.40	22.95	22.40	22.83
3255	NASDAQ	CAC	Wed, Mar 30, 2011	22.33	22.46	22.09	22.41
3254	NASDAQ	CAC	Tue, Mar 29, 2011	22.26	22.37	21.99	22.33
3253	NASDAQ	CAC	Mon, Mar 28, 2011	22.40	22.41	21.97	22.33
3252	NASDAQ	CAC	Fri, Mar 25, 2011	22.04	22.40	21.91	22.37
3251	NASDAQ	CAC	Thu, Mar 24, 2011	21.83	22.02	21.54	21.96
3250	NASDAQ	CAC	Wed, Mar 23, 2011	21.53	21.75	21.27	21.75
3249	NASDAQ	CAC	Tue, Mar 22, 2011	21.63	21.72	21.37	21.52
3248	NASDAQ	CAC	Mon, Mar 21, 2011	21.66	21.66	21.33	21.59
3247	NASDAQ	CAC	Fri, Mar 18, 2011	21.78	21.87	21.21	21.45
3246	NASDAQ	CAC	Thu, Mar 17, 2011	21.67	22.12	21.09	21.58
3245	NASDAQ	CAC	Wed, Mar 16, 2011	21.87	21.92	21.07	21.16
3244	NASDAQ	CAC	Tue, Mar 15, 2011	21.50	22.07	21.45	21.91
3243	NASDAQ	CAC	Mon, Mar 14, 2011	22.17	22.21	22.00	22.00
3242	NASDAQ	CAC	Fri, Mar 11, 2011	22.16	22.27	21.93	22.18
3241	NASDAQ	CAC	Thu, Mar 10, 2011	22.15	22.31	22.12	22.17
3240	NASDAQ	CAC	Wed, Mar 9, 2011	22.34	22.47	22.33	22.47
3239	NASDAQ	CAC	Tue, Mar 8, 2011	22.36	22.55	22.33	22.35
3238	NASDAQ	CAC	Mon, Mar 7, 2011	22.81	22.85	21.89	22.17
3237	NASDAQ	CAC	Fri, Mar 4, 2011	22.59	22.61	22.46	22.61
3236	NASDAQ	CAC	Thu, Mar 3, 2011	22.71	22.87	22.35	22.58
3235	NASDAQ	CAC	Wed, Mar 2, 2011	22.16	22.69	21.87	22.47
3234	NASDAQ	CAC	Tue, Mar 1, 2011	22.33	22.33	22.13	22.24
3233	NASDAQ	CAC	Mon, Feb 28, 2011	22.53	22.53	22.13	22.42
3232	NASDAQ	CAC	Fri, Feb 25, 2011	22.39	22.39	21.92	22.33
3231	NASDAQ	CAC	Thu, Feb 24, 2011	22.47	22.53	22.02	22.42
3230	NASDAQ	CAC	Wed, Feb 23, 2011	22.55	23.07	22.19	22.33
3229	NASDAQ	CAC	Tue, Feb 22, 2011	22.87	23.03	22.40	22.40
3228	NASDAQ	CAC	Fri, Feb 18, 2011	23.27	23.27	23.09	23.24
3227	NASDAQ	CAC	Thu, Feb 17, 2011	22.52	23.22	22.41	23.21
3226	NASDAQ	CAC	Wed, Feb 16, 2011	22.20	22.67	22.07	22.55
3225	NASDAQ	CAC	Tue, Feb 15, 2011	22.34	22.71	22.09	22.13
3224	NASDAQ	CAC	Mon, Feb 14, 2011	22.59	22.63	22.30	22.42
3223	NASDAQ	CAC	Fri, Feb 11, 2011	22.55	22.73	22.50	22.71
3222	NASDAQ	CAC	Thu, Feb 10, 2011	22.83	22.98	22.43	22.62
3221	NASDAQ	CAC	Wed, Feb 9, 2011	23.01	23.04	22.85	22.97
3220	NASDAQ	CAC	Tue, Feb 8, 2011	23.28	23.28	22.93	23.18
3219	NASDAQ	CAC	Mon, Feb 7, 2011	23.13	23.42	23.13	23.39
3218	NASDAQ	CAC	Fri, Feb 4, 2011	23.29	23.45	23.08	23.21
3217	NASDAQ	CAC	Thu, Feb 3, 2011	23.23	23.34	23.16	23.34
3216	NASDAQ	CAC	Wed, Feb 2, 2011	23.57	23.63	23.20	23.39
3215	NASDAQ	CAC	Tue, Feb 1, 2011	23.11	23.85	23.11	23.75
3214	NASDAQ	CAC	Mon, Jan 31, 2011	23.43	23.44	22.77	22.82
3213	NASDAQ	CAC	Fri, Jan 28, 2011	24.27	24.27	23.04	23.04
3212	NASDAQ	CAC	Thu, Jan 27, 2011	23.91	24.31	23.53	24.29
3211	NASDAQ	CAC	Wed, Jan 26, 2011	23.03	23.91	22.67	23.91
3210	NASDAQ	CAC	Tue, Jan 25, 2011	22.10	23.12	22.10	23.03
3209	NASDAQ	CAC	Mon, Jan 24, 2011	21.92	22.49	21.92	22.29
3208	NASDAQ	CAC	Fri, Jan 21, 2011	21.79	22.10	21.79	21.92
3207	NASDAQ	CAC	Thu, Jan 20, 2011	22.37	22.59	21.59	21.59
3206	NASDAQ	CAC	Wed, Jan 19, 2011	23.77	23.77	22.33	22.37
3205	NASDAQ	CAC	Tue, Jan 18, 2011	23.82	23.83	23.37	23.77
3204	NASDAQ	CAC	Fri, Jan 14, 2011	23.17	23.91	23.17	23.84
3203	NASDAQ	CAC	Thu, Jan 13, 2011	23.07	23.37	23.07	23.13
3202	NASDAQ	CAC	Wed, Jan 12, 2011	23.51	23.51	22.97	23.10
3201	NASDAQ	CAC	Tue, Jan 11, 2011	23.98	23.98	23.25	23.45
3200	NASDAQ	CAC	Mon, Jan 10, 2011	23.44	23.53	23.25	23.33
3199	NASDAQ	CAC	Fri, Jan 7, 2011	24.18	24.18	23.20	23.53
3198	NASDAQ	CAC	Thu, Jan 6, 2011	24.40	25.11	23.84	24.09
3197	NASDAQ	CAC	Wed, Jan 5, 2011	24.24	24.40	24.21	24.33
3196	NASDAQ	CAC	Tue, Jan 4, 2011	25.15	25.15	24.21	24.21
3195	NASDAQ	CAC	Mon, Jan 3, 2011	24.52	25.10	24.46	25.09
3194	NASDAQ	CAC	Fri, Dec 31, 2010	24.40	24.43	24.15	24.15
3193	NASDAQ	CAC	Thu, Dec 30, 2010	24.55	24.67	24.37	24.51
3192	NASDAQ	CAC	Wed, Dec 29, 2010	24.53	24.71	24.37	24.49
3191	NASDAQ	CAC	Tue, Dec 28, 2010	25.23	25.23	24.73	24.73
3190	NASDAQ	CAC	Mon, Dec 27, 2010	25.20	25.41	25.20	25.41
3189	NASDAQ	CAC	Thu, Dec 23, 2010	25.82	25.82	25.17	25.28
3188	NASDAQ	CAC	Wed, Dec 22, 2010	25.82	26.01	25.82	25.97
3187	NASDAQ	CAC	Tue, Dec 21, 2010	25.73	25.89	25.16	25.81
3186	NASDAQ	CAC	Mon, Dec 20, 2010	26.42	26.42	25.26	25.69
3185	NASDAQ	CAC	Fri, Dec 17, 2010	26.35	26.35	25.67	25.71
3184	NASDAQ	CAC	Thu, Dec 16, 2010	25.81	26.35	25.69	26.26
3183	NASDAQ	CAC	Wed, Dec 15, 2010	25.76	26.29	25.68	25.81
3182	NASDAQ	CAC	Tue, Dec 14, 2010	26.00	26.02	25.71	25.84
3181	NASDAQ	CAC	Mon, Dec 13, 2010	25.92	26.11	25.73	25.89
3180	NASDAQ	CAC	Fri, Dec 10, 2010	24.85	26.03	24.85	25.91
3179	NASDAQ	CAC	Thu, Dec 9, 2010	25.37	25.54	25.09	25.49
3178	NASDAQ	CAC	Wed, Dec 8, 2010	25.61	25.61	24.92	25.04
3177	NASDAQ	CAC	Tue, Dec 7, 2010	24.64	25.47	24.42	25.47
3176	NASDAQ	CAC	Mon, Dec 6, 2010	23.77	24.37	23.77	24.37
3175	NASDAQ	CAC	Fri, Dec 3, 2010	24.10	24.66	23.85	24.65
3174	NASDAQ	CAC	Thu, Dec 2, 2010	24.05	24.55	23.91	24.40
3173	NASDAQ	CAC	Wed, Dec 1, 2010	24.55	24.55	23.99	24.27
3172	NASDAQ	CAC	Tue, Nov 30, 2010	23.71	23.94	23.41	23.93
3171	NASDAQ	CAC	Mon, Nov 29, 2010	24.11	24.21	23.50	24.08
3170	NASDAQ	CAC	Fri, Nov 26, 2010	24.54	24.67	24.23	24.37
3169	NASDAQ	CAC	Wed, Nov 24, 2010	24.23	24.81	23.76	24.81
3168	NASDAQ	CAC	Tue, Nov 23, 2010	24.38	24.45	24.16	24.23
3167	NASDAQ	CAC	Mon, Nov 22, 2010	24.47	24.64	24.14	24.64
3166	NASDAQ	CAC	Fri, Nov 19, 2010	24.65	24.66	24.40	24.66
3165	NASDAQ	CAC	Thu, Nov 18, 2010	24.18	24.73	23.87	24.57
3164	NASDAQ	CAC	Wed, Nov 17, 2010	23.87	24.17	23.67	24.01
3163	NASDAQ	CAC	Tue, Nov 16, 2010	24.22	24.39	23.75	23.84
3162	NASDAQ	CAC	Mon, Nov 15, 2010	23.79	24.45	23.77	24.38
3161	NASDAQ	CAC	Fri, Nov 12, 2010	24.63	24.63	24.34	24.34
3160	NASDAQ	CAC	Thu, Nov 11, 2010	25.34	25.35	24.82	24.92
3159	NASDAQ	CAC	Wed, Nov 10, 2010	24.71	25.67	24.71	25.67
3158	NASDAQ	CAC	Tue, Nov 9, 2010	24.47	24.83	24.45	24.54
3157	NASDAQ	CAC	Mon, Nov 8, 2010	24.00	24.61	23.94	24.51
3156	NASDAQ	CAC	Fri, Nov 5, 2010	24.33	24.63	23.64	24.49
3155	NASDAQ	CAC	Thu, Nov 4, 2010	23.37	24.65	23.35	24.63
3154	NASDAQ	CAC	Wed, Nov 3, 2010	22.87	23.33	22.78	23.33
3153	NASDAQ	CAC	Tue, Nov 2, 2010	22.29	22.79	22.29	22.72
3152	NASDAQ	CAC	Mon, Nov 1, 2010	22.95	22.95	21.75	21.95
3151	NASDAQ	CAC	Fri, Oct 29, 2010	22.46	22.91	22.46	22.83
3150	NASDAQ	CAC	Thu, Oct 28, 2010	22.85	22.85	22.35	22.47
3149	NASDAQ	CAC	Wed, Oct 27, 2010	23.05	23.19	22.47	22.57
3148	NASDAQ	CAC	Tue, Oct 26, 2010	23.13	23.17	22.66	23.05
3147	NASDAQ	CAC	Mon, Oct 25, 2010	23.41	23.50	23.17	23.35
3146	NASDAQ	CAC	Fri, Oct 22, 2010	23.73	23.73	23.33	23.44
3145	NASDAQ	CAC	Thu, Oct 21, 2010	24.23	24.24	23.21	23.27
3144	NASDAQ	CAC	Wed, Oct 20, 2010	24.24	24.31	23.91	24.22
3143	NASDAQ	CAC	Tue, Oct 19, 2010	23.78	24.35	23.78	24.03
3142	NASDAQ	CAC	Mon, Oct 18, 2010	23.23	24.00	23.23	24.00
3141	NASDAQ	CAC	Fri, Oct 15, 2010	23.76	23.76	23.00	23.15
3140	NASDAQ	CAC	Thu, Oct 14, 2010	23.20	23.50	23.00	23.40
3139	NASDAQ	CAC	Wed, Oct 13, 2010	23.09	23.48	22.90	23.31
3138	NASDAQ	CAC	Tue, Oct 12, 2010	23.19	23.33	22.59	23.17
3137	NASDAQ	CAC	Mon, Oct 11, 2010	23.01	23.46	23.01	23.33
3136	NASDAQ	CAC	Fri, Oct 8, 2010	22.70	23.30	22.45	23.28
3135	NASDAQ	CAC	Thu, Oct 7, 2010	23.53	23.57	22.91	22.95
3134	NASDAQ	CAC	Wed, Oct 6, 2010	23.11	23.42	23.05	23.28
3133	NASDAQ	CAC	Tue, Oct 5, 2010	22.84	23.42	21.91	23.23
3132	NASDAQ	CAC	Mon, Oct 4, 2010	22.74	22.82	22.28	22.28
3131	NASDAQ	CAC	Fri, Oct 1, 2010	23.28	23.28	22.63	22.89
3130	NASDAQ	CAC	Thu, Sep 30, 2010	23.29	23.33	22.74	23.10
3129	NASDAQ	CAC	Wed, Sep 29, 2010	22.57	23.24	22.14	23.19
3128	NASDAQ	CAC	Tue, Sep 28, 2010	22.54	22.87	22.09	22.68
3127	NASDAQ	CAC	Mon, Sep 27, 2010	22.60	22.63	22.37	22.39
3126	NASDAQ	CAC	Fri, Sep 24, 2010	21.71	22.70	21.71	22.56
3125	NASDAQ	CAC	Thu, Sep 23, 2010	21.85	22.23	21.53	21.64
3124	NASDAQ	CAC	Wed, Sep 22, 2010	22.17	22.34	21.76	21.85
3123	NASDAQ	CAC	Tue, Sep 21, 2010	22.90	23.18	22.41	22.54
3122	NASDAQ	CAC	Mon, Sep 20, 2010	21.93	23.05	21.93	22.99
3121	NASDAQ	CAC	Fri, Sep 17, 2010	21.67	22.00	21.41	21.93
3120	NASDAQ	CAC	Thu, Sep 16, 2010	21.65	21.65	21.30	21.33
3119	NASDAQ	CAC	Wed, Sep 15, 2010	21.65	21.83	21.17	21.75
3118	NASDAQ	CAC	Tue, Sep 14, 2010	21.74	21.75	21.28	21.43
3117	NASDAQ	CAC	Mon, Sep 13, 2010	21.09	21.89	21.09	21.79
3116	NASDAQ	CAC	Fri, Sep 10, 2010	21.03	21.16	20.67	20.93
3115	NASDAQ	CAC	Thu, Sep 9, 2010	20.91	21.03	20.65	21.01
3114	NASDAQ	CAC	Wed, Sep 8, 2010	20.51	20.89	20.45	20.62
3113	NASDAQ	CAC	Tue, Sep 7, 2010	21.19	21.27	20.31	20.39
3112	NASDAQ	CAC	Fri, Sep 3, 2010	21.33	21.33	20.87	21.25
3111	NASDAQ	CAC	Thu, Sep 2, 2010	21.11	21.35	20.73	21.08
3110	NASDAQ	CAC	Wed, Sep 1, 2010	20.65	21.19	20.59	21.15
3109	NASDAQ	CAC	Tue, Aug 31, 2010	20.67	20.67	20.00	20.33
3108	NASDAQ	CAC	Mon, Aug 30, 2010	20.41	20.41	19.77	19.87
3107	NASDAQ	CAC	Fri, Aug 27, 2010	20.45	20.45	19.93	20.43
3106	NASDAQ	CAC	Thu, Aug 26, 2010	20.71	20.91	20.31	20.31
3105	NASDAQ	CAC	Wed, Aug 25, 2010	19.35	20.71	19.32	20.70
3104	NASDAQ	CAC	Tue, Aug 24, 2010	19.01	19.72	19.01	19.43
3103	NASDAQ	CAC	Mon, Aug 23, 2010	19.51	19.80	19.23	19.23
3102	NASDAQ	CAC	Fri, Aug 20, 2010	19.41	19.87	19.39	19.47
3101	NASDAQ	CAC	Thu, Aug 19, 2010	20.72	20.90	19.48	19.53
3100	NASDAQ	CAC	Wed, Aug 18, 2010	20.69	20.87	20.52	20.87
3099	NASDAQ	CAC	Tue, Aug 17, 2010	20.39	20.64	20.30	20.62
3098	NASDAQ	CAC	Mon, Aug 16, 2010	20.19	20.53	19.81	20.11
3097	NASDAQ	CAC	Fri, Aug 13, 2010	20.80	20.82	20.27	20.36
3096	NASDAQ	CAC	Thu, Aug 12, 2010	20.70	21.09	20.43	20.80
3095	NASDAQ	CAC	Wed, Aug 11, 2010	21.33	21.33	20.53	20.76
3094	NASDAQ	CAC	Tue, Aug 10, 2010	21.37	21.69	21.33	21.50
3093	NASDAQ	CAC	Mon, Aug 9, 2010	21.15	21.69	20.67	21.68
3092	NASDAQ	CAC	Fri, Aug 6, 2010	20.79	21.10	20.67	21.10
3091	NASDAQ	CAC	Thu, Aug 5, 2010	21.20	21.25	20.98	21.03
3090	NASDAQ	CAC	Wed, Aug 4, 2010	20.99	21.29	20.93	21.29
3089	NASDAQ	CAC	Tue, Aug 3, 2010	20.96	21.32	20.85	20.89
3088	NASDAQ	CAC	Mon, Aug 2, 2010	21.15	21.24	20.79	21.11
3087	NASDAQ	CAC	Fri, Jul 30, 2010	20.62	21.28	20.62	20.83
3086	NASDAQ	CAC	Thu, Jul 29, 2010	20.75	20.94	20.59	20.83
3085	NASDAQ	CAC	Wed, Jul 28, 2010	20.45	20.99	20.25	20.67
3084	NASDAQ	CAC	Tue, Jul 27, 2010	20.29	20.94	20.29	20.42
3083	NASDAQ	CAC	Mon, Jul 26, 2010	19.33	20.21	19.33	20.08
3082	NASDAQ	CAC	Fri, Jul 23, 2010	18.56	19.26	17.99	19.26
3081	NASDAQ	CAC	Thu, Jul 22, 2010	18.05	18.73	17.94	18.73
3080	NASDAQ	CAC	Wed, Jul 21, 2010	18.73	18.73	17.72	17.85
3079	NASDAQ	CAC	Tue, Jul 20, 2010	17.87	18.40	17.77	18.38
3078	NASDAQ	CAC	Mon, Jul 19, 2010	18.90	18.90	17.99	18.07
3077	NASDAQ	CAC	Fri, Jul 16, 2010	19.48	19.48	18.31	18.31
3076	NASDAQ	CAC	Thu, Jul 15, 2010	20.12	20.12	19.51	19.69
3075	NASDAQ	CAC	Wed, Jul 14, 2010	20.06	20.09	19.64	19.81
3074	NASDAQ	CAC	Tue, Jul 13, 2010	19.33	20.21	19.19	20.20
3073	NASDAQ	CAC	Mon, Jul 12, 2010	19.68	19.68	19.03	19.05
3072	NASDAQ	CAC	Fri, Jul 9, 2010	19.21	19.72	19.21	19.70
3071	NASDAQ	CAC	Thu, Jul 8, 2010	19.20	19.27	18.73	19.27
3070	NASDAQ	CAC	Wed, Jul 7, 2010	18.25	19.05	18.25	19.05
3069	NASDAQ	CAC	Tue, Jul 6, 2010	18.69	18.74	18.12	18.12
3068	NASDAQ	CAC	Fri, Jul 2, 2010	18.83	18.83	18.31	18.41
3067	NASDAQ	CAC	Thu, Jul 1, 2010	18.39	18.88	18.03	18.64
3066	NASDAQ	CAC	Wed, Jun 30, 2010	18.70	18.93	18.28	18.31
3065	NASDAQ	CAC	Tue, Jun 29, 2010	18.55	18.87	18.53	18.64
3064	NASDAQ	CAC	Mon, Jun 28, 2010	18.90	19.37	18.60	18.81
3063	NASDAQ	CAC	Fri, Jun 25, 2010	18.97	19.45	18.49	18.81
3062	NASDAQ	CAC	Thu, Jun 24, 2010	19.01	19.24	18.82	18.82
3061	NASDAQ	CAC	Wed, Jun 23, 2010	19.43	19.62	19.11	19.20
3060	NASDAQ	CAC	Tue, Jun 22, 2010	19.63	19.97	19.33	19.33
3059	NASDAQ	CAC	Mon, Jun 21, 2010	20.21	20.29	19.47	19.49
3058	NASDAQ	CAC	Fri, Jun 18, 2010	19.93	19.93	19.63	19.79
3057	NASDAQ	CAC	Thu, Jun 17, 2010	19.70	19.89	19.67	19.79
3056	NASDAQ	CAC	Wed, Jun 16, 2010	19.46	19.70	19.46	19.55
3055	NASDAQ	CAC	Tue, Jun 15, 2010	19.38	19.61	19.03	19.61
3054	NASDAQ	CAC	Mon, Jun 14, 2010	20.06	20.06	19.11	19.31
3053	NASDAQ	CAC	Fri, Jun 11, 2010	19.01	19.87	18.90	19.87
3052	NASDAQ	CAC	Thu, Jun 10, 2010	19.37	19.37	19.07	19.20
3051	NASDAQ	CAC	Wed, Jun 9, 2010	19.41	19.44	18.93	19.11
3050	NASDAQ	CAC	Tue, Jun 8, 2010	19.11	19.33	18.60	19.21
3049	NASDAQ	CAC	Mon, Jun 7, 2010	19.63	19.86	19.01	19.08
3048	NASDAQ	CAC	Fri, Jun 4, 2010	20.66	20.66	19.47	19.58
3047	NASDAQ	CAC	Thu, Jun 3, 2010	20.92	21.47	20.92	21.21
3046	NASDAQ	CAC	Wed, Jun 2, 2010	20.10	21.15	19.87	20.94
3045	NASDAQ	CAC	Tue, Jun 1, 2010	20.67	21.03	19.94	19.94
3044	NASDAQ	CAC	Fri, May 28, 2010	21.33	21.33	20.77	20.93
3043	NASDAQ	CAC	Thu, May 27, 2010	20.55	21.45	20.08	21.36
3042	NASDAQ	CAC	Wed, May 26, 2010	20.11	20.26	19.83	20.08
3041	NASDAQ	CAC	Tue, May 25, 2010	19.86	20.18	19.80	20.02
3040	NASDAQ	CAC	Mon, May 24, 2010	20.67	21.01	20.24	20.40
3039	NASDAQ	CAC	Fri, May 21, 2010	20.68	21.00	20.45	20.73
3038	NASDAQ	CAC	Thu, May 20, 2010	22.04	22.04	20.85	20.85
3037	NASDAQ	CAC	Wed, May 19, 2010	22.67	22.86	22.03	22.28
3036	NASDAQ	CAC	Tue, May 18, 2010	23.48	23.53	22.65	22.68
3035	NASDAQ	CAC	Mon, May 17, 2010	22.81	23.43	22.47	23.22
3034	NASDAQ	CAC	Fri, May 14, 2010	23.47	23.47	22.53	22.70
3033	NASDAQ	CAC	Thu, May 13, 2010	23.68	24.07	23.44	23.96
3032	NASDAQ	CAC	Wed, May 12, 2010	23.25	24.00	22.97	24.00
3031	NASDAQ	CAC	Tue, May 11, 2010	22.73	23.54	22.73	23.48
3030	NASDAQ	CAC	Mon, May 10, 2010	23.13	23.93	22.67	22.97
3029	NASDAQ	CAC	Fri, May 7, 2010	23.03	23.58	22.32	22.33
3028	NASDAQ	CAC	Thu, May 6, 2010	23.30	23.87	22.37	23.06
3027	NASDAQ	CAC	Wed, May 5, 2010	23.53	23.78	23.33	23.40
3026	NASDAQ	CAC	Tue, May 4, 2010	24.29	24.59	23.33	23.65
3025	NASDAQ	CAC	Mon, May 3, 2010	23.60	24.63	23.27	24.63
3024	NASDAQ	CAC	Fri, Apr 30, 2010	24.44	24.47	23.44	23.82
3023	NASDAQ	CAC	Thu, Apr 29, 2010	23.33	24.50	23.31	24.44
3022	NASDAQ	CAC	Wed, Apr 28, 2010	23.33	23.40	23.27	23.31
3021	NASDAQ	CAC	Tue, Apr 27, 2010	23.60	23.90	23.29	23.29
3020	NASDAQ	CAC	Mon, Apr 26, 2010	23.43	23.89	23.43	23.81
3019	NASDAQ	CAC	Fri, Apr 23, 2010	23.47	23.86	23.39	23.79
3018	NASDAQ	CAC	Thu, Apr 22, 2010	23.21	23.65	22.79	23.65
3017	NASDAQ	CAC	Wed, Apr 21, 2010	23.58	23.81	23.41	23.46
3016	NASDAQ	CAC	Tue, Apr 20, 2010	23.29	23.65	23.29	23.65
3015	NASDAQ	CAC	Mon, Apr 19, 2010	23.13	23.33	23.10	23.23
3014	NASDAQ	CAC	Fri, Apr 16, 2010	23.31	23.33	23.01	23.16
3013	NASDAQ	CAC	Thu, Apr 15, 2010	22.89	23.33	22.89	23.33
3012	NASDAQ	CAC	Wed, Apr 14, 2010	22.25	22.90	22.23	22.90
3011	NASDAQ	CAC	Tue, Apr 13, 2010	22.03	22.20	22.00	22.20
3010	NASDAQ	CAC	Mon, Apr 12, 2010	22.17	22.34	21.89	22.13
3009	NASDAQ	CAC	Fri, Apr 9, 2010	22.43	22.43	21.90	22.02
3008	NASDAQ	CAC	Thu, Apr 8, 2010	22.73	22.73	22.25	22.39
3007	NASDAQ	CAC	Wed, Apr 7, 2010	22.31	22.90	22.31	22.89
3006	NASDAQ	CAC	Tue, Apr 6, 2010	21.89	22.46	21.86	22.46
3005	NASDAQ	CAC	Mon, Apr 5, 2010	21.25	22.14	21.25	22.10
3004	NASDAQ	CAC	Thu, Apr 1, 2010	21.62	21.62	21.24	21.48
3003	NASDAQ	CAC	Wed, Mar 31, 2010	21.37	21.75	21.33	21.41
3002	NASDAQ	CAC	Tue, Mar 30, 2010	21.61	21.61	21.36	21.47
3001	NASDAQ	CAC	Mon, Mar 29, 2010	22.00	22.07	21.19	21.63
3000	NASDAQ	CAC	Fri, Mar 26, 2010	21.69	22.03	21.69	22.03
2999	NASDAQ	CAC	Thu, Mar 25, 2010	22.10	22.54	21.81	21.90
2998	NASDAQ	CAC	Wed, Mar 24, 2010	22.70	22.83	22.15	22.51
2997	NASDAQ	CAC	Tue, Mar 23, 2010	22.87	22.90	22.37	22.77
2996	NASDAQ	CAC	Mon, Mar 22, 2010	22.24	23.02	22.24	22.93
2995	NASDAQ	CAC	Fri, Mar 19, 2010	21.87	22.55	21.75	22.45
2994	NASDAQ	CAC	Thu, Mar 18, 2010	21.93	21.93	21.71	21.77
2993	NASDAQ	CAC	Wed, Mar 17, 2010	21.79	22.15	21.55	21.84
2992	NASDAQ	CAC	Tue, Mar 16, 2010	21.63	21.94	21.45	21.73
2991	NASDAQ	CAC	Mon, Mar 15, 2010	21.17	21.71	20.95	21.65
2990	NASDAQ	CAC	Fri, Mar 12, 2010	21.67	21.67	21.34	21.55
2989	NASDAQ	CAC	Thu, Mar 11, 2010	21.27	21.67	20.95	21.66
2988	NASDAQ	CAC	Wed, Mar 10, 2010	21.30	21.43	21.00	21.35
2987	NASDAQ	CAC	Tue, Mar 9, 2010	21.25	21.39	20.99	21.36
2986	NASDAQ	CAC	Mon, Mar 8, 2010	21.09	21.33	20.70	21.29
2985	NASDAQ	CAC	Fri, Mar 5, 2010	20.47	21.05	20.20	21.05
2984	NASDAQ	CAC	Thu, Mar 4, 2010	20.14	20.38	20.00	20.38
2983	NASDAQ	CAC	Wed, Mar 3, 2010	20.47	20.55	20.02	20.14
2982	NASDAQ	CAC	Tue, Mar 2, 2010	20.20	20.41	20.09	20.37
2981	NASDAQ	CAC	Mon, Mar 1, 2010	20.21	20.21	19.97	20.20
2980	NASDAQ	CAC	Fri, Feb 26, 2010	20.27	20.47	19.87	20.11
2979	NASDAQ	CAC	Thu, Feb 25, 2010	20.07	20.31	20.00	20.31
2978	NASDAQ	CAC	Wed, Feb 24, 2010	20.99	20.99	20.34	20.47
2977	NASDAQ	CAC	Tue, Feb 23, 2010	20.35	21.08	20.15	20.96
2976	NASDAQ	CAC	Mon, Feb 22, 2010	20.54	20.54	19.97	20.43
2975	NASDAQ	CAC	Fri, Feb 19, 2010	20.74	20.75	19.73	20.09
2974	NASDAQ	CAC	Thu, Feb 18, 2010	20.35	20.77	20.27	20.77
2973	NASDAQ	CAC	Wed, Feb 17, 2010	19.90	20.86	19.79	20.56
2972	NASDAQ	CAC	Tue, Feb 16, 2010	19.83	20.46	19.44	19.78
2971	NASDAQ	CAC	Fri, Feb 12, 2010	19.47	19.67	19.19	19.67
2970	NASDAQ	CAC	Thu, Feb 11, 2010	19.90	20.46	19.61	19.79
2969	NASDAQ	CAC	Wed, Feb 10, 2010	19.44	19.70	19.39	19.50
2968	NASDAQ	CAC	Tue, Feb 9, 2010	19.73	19.73	19.43	19.57
2967	NASDAQ	CAC	Mon, Feb 8, 2010	19.41	19.41	19.20	19.35
2966	NASDAQ	CAC	Fri, Feb 5, 2010	19.33	19.55	19.23	19.49
2965	NASDAQ	CAC	Thu, Feb 4, 2010	19.48	19.50	19.17	19.33
2964	NASDAQ	CAC	Wed, Feb 3, 2010	19.83	20.14	19.73	19.83
2963	NASDAQ	CAC	Tue, Feb 2, 2010	19.99	20.21	19.58	20.00
2962	NASDAQ	CAC	Mon, Feb 1, 2010	19.86	20.33	19.75	20.02
2961	NASDAQ	CAC	Fri, Jan 29, 2010	19.37	19.88	19.21	19.35
2960	NASDAQ	CAC	Thu, Jan 28, 2010	20.12	20.12	19.19	19.19
2959	NASDAQ	CAC	Wed, Jan 27, 2010	20.23	20.23	20.00	20.04
2958	NASDAQ	CAC	Tue, Jan 26, 2010	20.63	20.67	20.39	20.39
2957	NASDAQ	CAC	Mon, Jan 25, 2010	20.03	20.91	20.03	20.63
2956	NASDAQ	CAC	Fri, Jan 22, 2010	20.32	20.56	20.00	20.12
2955	NASDAQ	CAC	Thu, Jan 21, 2010	21.13	21.28	20.68	20.83
2954	NASDAQ	CAC	Wed, Jan 20, 2010	21.37	21.60	20.72	21.03
2953	NASDAQ	CAC	Tue, Jan 19, 2010	21.07	21.95	21.07	21.60
2952	NASDAQ	CAC	Fri, Jan 15, 2010	21.69	21.91	20.97	21.14
2951	NASDAQ	CAC	Thu, Jan 14, 2010	21.67	21.67	21.19	21.57
2950	NASDAQ	CAC	Wed, Jan 13, 2010	21.60	21.94	21.50	21.68
2949	NASDAQ	CAC	Tue, Jan 12, 2010	21.72	22.17	21.49	21.49
2948	NASDAQ	CAC	Mon, Jan 11, 2010	22.29	22.35	21.70	21.73
2947	NASDAQ	CAC	Fri, Jan 8, 2010	22.44	22.55	22.06	22.19
2946	NASDAQ	CAC	Thu, Jan 7, 2010	21.57	22.60	21.57	22.38
2945	NASDAQ	CAC	Wed, Jan 6, 2010	21.49	21.63	20.90	21.47
2944	NASDAQ	CAC	Tue, Jan 5, 2010	21.97	22.41	21.46	21.47
2943	NASDAQ	CAC	Mon, Jan 4, 2010	22.09	22.44	22.01	22.37
2942	NASDAQ	CAC	Thu, Dec 31, 2009	21.85	22.12	21.55	21.80
2941	NASDAQ	CAC	Wed, Dec 30, 2009	21.01	21.99	20.97	21.97
2940	NASDAQ	CAC	Tue, Dec 29, 2009	20.90	21.12	20.72	21.07
2939	NASDAQ	CAC	Mon, Dec 28, 2009	21.23	21.93	20.49	21.20
2938	NASDAQ	CAC	Thu, Dec 24, 2009	21.19	21.24	21.16	21.24
2937	NASDAQ	CAC	Wed, Dec 23, 2009	21.59	21.78	21.00	21.11
2936	NASDAQ	CAC	Tue, Dec 22, 2009	21.56	21.56	21.33	21.42
2935	NASDAQ	CAC	Mon, Dec 21, 2009	21.52	21.84	21.21	21.47
2934	NASDAQ	CAC	Fri, Dec 18, 2009	21.64	21.64	20.81	21.46
2933	NASDAQ	CAC	Thu, Dec 17, 2009	21.28	21.49	21.15	21.42
2932	NASDAQ	CAC	Wed, Dec 16, 2009	21.51	21.71	20.95	21.39
2931	NASDAQ	CAC	Tue, Dec 15, 2009	21.14	21.63	21.11	21.36
2930	NASDAQ	CAC	Mon, Dec 14, 2009	21.25	21.37	21.07	21.27
2929	NASDAQ	CAC	Fri, Dec 11, 2009	21.18	21.19	20.81	21.03
2928	NASDAQ	CAC	Thu, Dec 10, 2009	21.74	21.77	21.06	21.45
2927	NASDAQ	CAC	Wed, Dec 9, 2009	20.59	21.98	20.59	21.89
2926	NASDAQ	CAC	Tue, Dec 8, 2009	21.32	21.32	20.64	20.69
2925	NASDAQ	CAC	Mon, Dec 7, 2009	21.56	21.56	20.66	21.43
2924	NASDAQ	CAC	Fri, Dec 4, 2009	20.91	21.65	20.41	21.63
2923	NASDAQ	CAC	Thu, Dec 3, 2009	21.19	21.19	20.17	20.39
2922	NASDAQ	CAC	Wed, Dec 2, 2009	20.66	21.27	20.66	21.15
2921	NASDAQ	CAC	Tue, Dec 1, 2009	20.49	21.01	20.25	20.69
2920	NASDAQ	CAC	Mon, Nov 30, 2009	20.37	20.93	19.54	20.44
2919	NASDAQ	CAC	Fri, Nov 27, 2009	20.91	21.25	20.21	20.35
2918	NASDAQ	CAC	Wed, Nov 25, 2009	21.89	21.96	21.69	21.73
2917	NASDAQ	CAC	Tue, Nov 24, 2009	21.84	21.90	20.97	21.83
2916	NASDAQ	CAC	Mon, Nov 23, 2009	21.78	22.00	21.75	22.00
2915	NASDAQ	CAC	Fri, Nov 20, 2009	21.75	21.95	21.14	21.39
2914	NASDAQ	CAC	Thu, Nov 19, 2009	22.00	22.00	21.32	21.88
2913	NASDAQ	CAC	Wed, Nov 18, 2009	21.00	22.41	21.00	22.29
2912	NASDAQ	CAC	Tue, Nov 17, 2009	20.42	21.32	20.20	21.06
2911	NASDAQ	CAC	Mon, Nov 16, 2009	19.53	20.80	19.27	20.65
2910	NASDAQ	CAC	Fri, Nov 13, 2009	19.31	19.78	19.01	19.27
2909	NASDAQ	CAC	Thu, Nov 12, 2009	20.51	20.77	19.09	19.17
2908	NASDAQ	CAC	Wed, Nov 11, 2009	19.06	20.67	19.06	20.44
2907	NASDAQ	CAC	Tue, Nov 10, 2009	19.11	19.28	18.77	18.90
2906	NASDAQ	CAC	Mon, Nov 9, 2009	19.39	19.39	19.07	19.24
2905	NASDAQ	CAC	Fri, Nov 6, 2009	19.05	19.30	18.97	19.24
2904	NASDAQ	CAC	Thu, Nov 5, 2009	18.85	19.39	18.85	19.39
2903	NASDAQ	CAC	Wed, Nov 4, 2009	19.41	19.61	18.53	18.68
2902	NASDAQ	CAC	Tue, Nov 3, 2009	19.58	19.83	18.90	19.33
2901	NASDAQ	CAC	Mon, Nov 2, 2009	20.67	20.67	19.19	19.72
2900	NASDAQ	CAC	Fri, Oct 30, 2009	21.49	21.49	20.47	20.49
2899	NASDAQ	CAC	Thu, Oct 29, 2009	21.81	22.02	21.45	21.57
2898	NASDAQ	CAC	Wed, Oct 28, 2009	22.13	22.13	21.20	21.23
2897	NASDAQ	CAC	Tue, Oct 27, 2009	21.79	22.47	21.33	21.43
2896	NASDAQ	CAC	Mon, Oct 26, 2009	22.11	22.31	21.64	21.97
2895	NASDAQ	CAC	Fri, Oct 23, 2009	22.77	23.11	21.60	22.14
2894	NASDAQ	CAC	Thu, Oct 22, 2009	21.64	22.78	21.41	22.66
2893	NASDAQ	CAC	Wed, Oct 21, 2009	22.81	22.81	21.50	21.64
2892	NASDAQ	CAC	Tue, Oct 20, 2009	22.71	22.77	22.23	22.77
2891	NASDAQ	CAC	Mon, Oct 19, 2009	23.05	23.05	22.07	22.71
2890	NASDAQ	CAC	Fri, Oct 16, 2009	23.53	23.53	22.50	22.89
2889	NASDAQ	CAC	Thu, Oct 15, 2009	23.17	23.94	22.90	23.77
2888	NASDAQ	CAC	Wed, Oct 14, 2009	23.33	23.44	22.74	23.43
2887	NASDAQ	CAC	Tue, Oct 13, 2009	22.54	22.95	22.40	22.93
2886	NASDAQ	CAC	Mon, Oct 12, 2009	22.75	22.75	22.14	22.57
2885	NASDAQ	CAC	Fri, Oct 9, 2009	21.79	22.66	21.79	22.59
2884	NASDAQ	CAC	Thu, Oct 8, 2009	21.95	21.99	21.57	21.87
2883	NASDAQ	CAC	Wed, Oct 7, 2009	21.73	22.04	21.59	21.96
2882	NASDAQ	CAC	Tue, Oct 6, 2009	22.07	22.37	21.31	22.07
2881	NASDAQ	CAC	Mon, Oct 5, 2009	21.50	22.04	21.50	21.81
2880	NASDAQ	CAC	Fri, Oct 2, 2009	21.23	21.69	21.19	21.50
2879	NASDAQ	CAC	Thu, Oct 1, 2009	21.77	21.88	21.24	21.42
2878	NASDAQ	CAC	Wed, Sep 30, 2009	22.53	22.84	21.83	22.03
2877	NASDAQ	CAC	Tue, Sep 29, 2009	22.39	23.03	22.05	22.44
2876	NASDAQ	CAC	Mon, Sep 28, 2009	21.94	22.60	21.75	22.43
2875	NASDAQ	CAC	Fri, Sep 25, 2009	21.87	22.43	21.70	22.14
2874	NASDAQ	CAC	Thu, Sep 24, 2009	21.75	22.41	21.75	22.03
2873	NASDAQ	CAC	Wed, Sep 23, 2009	22.42	22.42	21.91	22.06
2872	NASDAQ	CAC	Tue, Sep 22, 2009	22.33	22.50	22.24	22.47
2871	NASDAQ	CAC	Mon, Sep 21, 2009	22.14	22.45	21.77	22.17
2870	NASDAQ	CAC	Fri, Sep 18, 2009	22.43	22.50	21.85	22.50
2869	NASDAQ	CAC	Thu, Sep 17, 2009	22.32	22.44	21.67	22.43
2868	NASDAQ	CAC	Wed, Sep 16, 2009	21.77	22.43	21.73	22.20
2867	NASDAQ	CAC	Tue, Sep 15, 2009	22.08	22.38	21.63	21.74
2866	NASDAQ	CAC	Mon, Sep 14, 2009	22.03	22.49	22.03	22.13
2865	NASDAQ	CAC	Fri, Sep 11, 2009	22.20	22.51	21.70	22.35
2864	NASDAQ	CAC	Thu, Sep 10, 2009	22.01	22.25	21.70	22.07
2863	NASDAQ	CAC	Wed, Sep 9, 2009	21.79	22.13	21.39	22.11
2862	NASDAQ	CAC	Tue, Sep 8, 2009	21.99	22.27	21.13	21.92
2861	NASDAQ	CAC	Fri, Sep 4, 2009	21.22	21.99	21.19	21.95
2860	NASDAQ	CAC	Thu, Sep 3, 2009	21.53	21.93	21.00	21.63
2859	NASDAQ	CAC	Wed, Sep 2, 2009	21.38	21.73	21.10	21.48
2858	NASDAQ	CAC	Tue, Sep 1, 2009	21.31	22.25	21.01	21.40
2857	NASDAQ	CAC	Mon, Aug 31, 2009	21.47	21.87	20.73	21.57
2856	NASDAQ	CAC	Fri, Aug 28, 2009	22.37	22.44	21.58	21.58
2855	NASDAQ	CAC	Thu, Aug 27, 2009	22.00	22.33	21.42	22.33
2854	NASDAQ	CAC	Wed, Aug 26, 2009	21.79	22.29	21.71	22.25
2853	NASDAQ	CAC	Tue, Aug 25, 2009	22.03	22.40	21.77	22.02
2852	NASDAQ	CAC	Mon, Aug 24, 2009	22.41	22.53	21.34	21.93
2851	NASDAQ	CAC	Fri, Aug 21, 2009	22.66	22.66	21.92	22.41
2850	NASDAQ	CAC	Thu, Aug 20, 2009	21.66	22.59	21.21	22.41
2849	NASDAQ	CAC	Wed, Aug 19, 2009	21.33	22.46	21.23	21.80
2848	NASDAQ	CAC	Tue, Aug 18, 2009	21.93	22.27	21.18	21.63
2847	NASDAQ	CAC	Mon, Aug 17, 2009	21.37	22.30	21.05	21.83
2846	NASDAQ	CAC	Fri, Aug 14, 2009	23.07	23.07	21.82	21.82
2845	NASDAQ	CAC	Thu, Aug 13, 2009	23.21	23.29	22.57	23.05
2844	NASDAQ	CAC	Wed, Aug 12, 2009	22.27	23.29	22.27	23.09
2843	NASDAQ	CAC	Tue, Aug 11, 2009	21.79	22.60	21.67	21.95
2842	NASDAQ	CAC	Mon, Aug 10, 2009	22.55	22.60	21.89	21.89
2841	NASDAQ	CAC	Fri, Aug 7, 2009	23.04	23.29	22.68	22.81
2840	NASDAQ	CAC	Thu, Aug 6, 2009	22.12	23.07	21.40	22.64
2839	NASDAQ	CAC	Wed, Aug 5, 2009	23.30	23.30	21.80	21.96
2838	NASDAQ	CAC	Tue, Aug 4, 2009	22.77	23.60	22.77	23.31
2837	NASDAQ	CAC	Mon, Aug 3, 2009	22.79	23.20	22.59	23.17
2836	NASDAQ	CAC	Fri, Jul 31, 2009	22.85	23.27	22.19	22.38
2835	NASDAQ	CAC	Thu, Jul 30, 2009	23.05	23.10	22.13	22.91
2834	NASDAQ	CAC	Wed, Jul 29, 2009	22.91	22.91	22.37	22.58
2833	NASDAQ	CAC	Tue, Jul 28, 2009	23.03	23.13	22.84	23.11
2832	NASDAQ	CAC	Mon, Jul 27, 2009	22.98	23.21	22.54	23.19
2831	NASDAQ	CAC	Fri, Jul 24, 2009	22.79	23.00	22.57	22.83
2830	NASDAQ	CAC	Thu, Jul 23, 2009	22.16	23.12	22.16	23.10
2829	NASDAQ	CAC	Wed, Jul 22, 2009	22.74	22.74	21.96	22.29
2828	NASDAQ	CAC	Tue, Jul 21, 2009	23.33	23.33	22.17	22.86
2827	NASDAQ	CAC	Mon, Jul 20, 2009	23.25	23.32	22.90	23.29
2826	NASDAQ	CAC	Fri, Jul 17, 2009	22.83	23.20	22.80	23.14
2825	NASDAQ	CAC	Thu, Jul 16, 2009	21.70	23.33	21.62	23.33
2824	NASDAQ	CAC	Wed, Jul 15, 2009	21.98	22.39	21.27	22.29
2823	NASDAQ	CAC	Tue, Jul 14, 2009	22.03	22.03	21.00	21.53
2822	NASDAQ	CAC	Mon, Jul 13, 2009	21.78	22.03	21.09	22.00
2821	NASDAQ	CAC	Fri, Jul 10, 2009	22.13	22.13	21.49	21.71
2820	NASDAQ	CAC	Thu, Jul 9, 2009	22.12	22.13	21.51	21.87
2819	NASDAQ	CAC	Wed, Jul 8, 2009	22.28	22.47	21.51	21.98
2818	NASDAQ	CAC	Tue, Jul 7, 2009	22.67	22.67	21.89	22.21
2817	NASDAQ	CAC	Mon, Jul 6, 2009	22.38	22.90	21.33	22.47
2816	NASDAQ	CAC	Thu, Jul 2, 2009	22.50	22.50	22.09	22.39
2815	NASDAQ	CAC	Wed, Jul 1, 2009	23.00	23.23	22.81	23.00
2814	NASDAQ	CAC	Tue, Jun 30, 2009	23.45	23.45	22.45	22.69
2813	NASDAQ	CAC	Mon, Jun 29, 2009	23.04	23.70	22.52	23.39
2812	NASDAQ	CAC	Fri, Jun 26, 2009	21.79	23.33	21.25	23.33
2811	NASDAQ	CAC	Thu, Jun 25, 2009	21.79	22.32	20.67	22.08
2810	NASDAQ	CAC	Wed, Jun 24, 2009	20.96	22.26	20.66	21.76
2809	NASDAQ	CAC	Tue, Jun 23, 2009	19.86	20.90	19.57	20.75
2808	NASDAQ	CAC	Mon, Jun 22, 2009	19.76	20.89	19.43	19.59
2807	NASDAQ	CAC	Fri, Jun 19, 2009	20.46	20.53	19.37	20.03
2806	NASDAQ	CAC	Thu, Jun 18, 2009	20.87	21.07	19.73	19.99
2805	NASDAQ	CAC	Wed, Jun 17, 2009	20.07	21.43	20.06	20.83
2804	NASDAQ	CAC	Tue, Jun 16, 2009	20.73	20.99	20.00	20.00
2803	NASDAQ	CAC	Mon, Jun 15, 2009	22.07	22.07	20.17	20.46
2802	NASDAQ	CAC	Fri, Jun 12, 2009	22.48	22.63	22.00	22.51
2801	NASDAQ	CAC	Thu, Jun 11, 2009	22.45	23.00	22.32	22.74
2800	NASDAQ	CAC	Wed, Jun 10, 2009	23.21	23.21	22.08	22.30
2799	NASDAQ	CAC	Tue, Jun 9, 2009	23.12	23.33	22.21	23.01
2798	NASDAQ	CAC	Mon, Jun 8, 2009	22.85	23.33	22.41	23.01
2797	NASDAQ	CAC	Fri, Jun 5, 2009	23.51	23.85	22.73	23.09
2796	NASDAQ	CAC	Thu, Jun 4, 2009	23.15	23.95	22.08	23.65
2795	NASDAQ	CAC	Wed, Jun 3, 2009	22.45	23.13	22.21	22.92
2794	NASDAQ	CAC	Tue, Jun 2, 2009	22.25	23.33	21.64	23.32
2793	NASDAQ	CAC	Mon, Jun 1, 2009	21.79	22.71	21.57	22.33
2792	NASDAQ	CAC	Fri, May 29, 2009	20.88	21.96	20.31	21.78
2791	NASDAQ	CAC	Thu, May 28, 2009	20.46	20.86	20.00	20.73
2790	NASDAQ	CAC	Wed, May 27, 2009	19.95	21.23	19.39	20.33
2789	NASDAQ	CAC	Tue, May 26, 2009	18.39	20.43	17.97	20.37
2788	NASDAQ	CAC	Fri, May 22, 2009	18.21	18.65	17.64	18.52
2787	NASDAQ	CAC	Thu, May 21, 2009	18.04	18.43	17.55	18.11
2786	NASDAQ	CAC	Wed, May 20, 2009	18.55	19.21	17.94	18.31
2785	NASDAQ	CAC	Tue, May 19, 2009	17.85	18.67	17.59	18.40
2784	NASDAQ	CAC	Mon, May 18, 2009	17.56	18.67	17.23	18.64
2783	NASDAQ	CAC	Fri, May 15, 2009	17.55	17.85	16.73	17.29
2782	NASDAQ	CAC	Thu, May 14, 2009	16.89	18.22	16.89	17.89
2781	NASDAQ	CAC	Wed, May 13, 2009	16.94	17.26	16.71	16.73
2780	NASDAQ	CAC	Tue, May 12, 2009	17.73	17.73	16.90	17.22
2779	NASDAQ	CAC	Mon, May 11, 2009	17.60	18.07	17.39	17.65
2778	NASDAQ	CAC	Fri, May 8, 2009	17.03	18.10	16.97	18.10
2777	NASDAQ	CAC	Thu, May 7, 2009	18.27	18.63	16.45	16.57
2776	NASDAQ	CAC	Wed, May 6, 2009	19.45	19.45	17.67	18.06
2775	NASDAQ	CAC	Tue, May 5, 2009	19.47	19.67	18.49	19.16
2774	NASDAQ	CAC	Mon, May 4, 2009	18.81	19.70	18.18	19.68
2773	NASDAQ	CAC	Fri, May 1, 2009	19.37	20.13	18.55	18.69
2772	NASDAQ	CAC	Thu, Apr 30, 2009	19.51	20.43	18.98	19.33
2771	NASDAQ	CAC	Wed, Apr 29, 2009	17.29	19.54	17.29	19.51
2770	NASDAQ	CAC	Tue, Apr 28, 2009	18.16	18.53	17.72	18.17
2769	NASDAQ	CAC	Mon, Apr 27, 2009	17.51	18.58	17.51	17.80
2768	NASDAQ	CAC	Fri, Apr 24, 2009	17.83	18.46	17.19	18.03
2767	NASDAQ	CAC	Thu, Apr 23, 2009	17.43	18.00	17.00	17.41
2766	NASDAQ	CAC	Wed, Apr 22, 2009	16.71	18.03	16.70	17.46
2765	NASDAQ	CAC	Tue, Apr 21, 2009	16.04	17.23	15.67	17.08
2764	NASDAQ	CAC	Mon, Apr 20, 2009	17.65	17.69	15.54	15.75
2763	NASDAQ	CAC	Fri, Apr 17, 2009	18.87	18.87	17.80	18.23
2762	NASDAQ	CAC	Thu, Apr 16, 2009	17.57	19.38	17.22	18.93
2761	NASDAQ	CAC	Wed, Apr 15, 2009	17.27	17.83	17.24	17.83
2760	NASDAQ	CAC	Tue, Apr 14, 2009	17.27	18.33	17.10	17.12
2759	NASDAQ	CAC	Mon, Apr 13, 2009	17.35	17.93	16.81	17.65
2758	NASDAQ	CAC	Thu, Apr 9, 2009	16.63	18.21	16.28	17.67
2757	NASDAQ	CAC	Wed, Apr 8, 2009	15.85	16.33	15.26	16.25
2756	NASDAQ	CAC	Tue, Apr 7, 2009	15.49	16.95	15.49	15.75
2755	NASDAQ	CAC	Mon, Apr 6, 2009	16.15	16.15	15.31	15.71
2754	NASDAQ	CAC	Fri, Apr 3, 2009	17.03	17.63	15.91	16.37
2753	NASDAQ	CAC	Thu, Apr 2, 2009	16.57	18.59	14.63	17.00
2752	NASDAQ	CAC	Wed, Apr 1, 2009	15.87	16.65	14.42	16.17
2751	NASDAQ	CAC	Tue, Mar 31, 2009	15.27	16.13	15.07	15.23
2750	NASDAQ	CAC	Mon, Mar 30, 2009	15.14	16.20	14.27	15.00
2749	NASDAQ	CAC	Fri, Mar 27, 2009	17.53	17.74	15.34	15.34
2748	NASDAQ	CAC	Thu, Mar 26, 2009	16.11	17.98	16.10	17.98
2747	NASDAQ	CAC	Wed, Mar 25, 2009	15.57	16.06	14.66	15.80
2746	NASDAQ	CAC	Tue, Mar 24, 2009	15.99	16.47	15.34	15.41
2745	NASDAQ	CAC	Mon, Mar 23, 2009	15.17	16.59	15.15	16.32
2744	NASDAQ	CAC	Fri, Mar 20, 2009	15.81	15.81	13.73	14.73
2743	NASDAQ	CAC	Thu, Mar 19, 2009	16.51	16.66	15.51	15.63
2742	NASDAQ	CAC	Wed, Mar 18, 2009	14.49	16.71	13.99	16.29
2741	NASDAQ	CAC	Tue, Mar 17, 2009	13.34	14.59	13.25	14.53
2740	NASDAQ	CAC	Mon, Mar 16, 2009	14.58	14.58	12.48	12.89
2739	NASDAQ	CAC	Fri, Mar 13, 2009	14.18	14.18	12.51	13.18
2738	NASDAQ	CAC	Thu, Mar 12, 2009	11.90	14.13	11.90	13.77
2737	NASDAQ	CAC	Wed, Mar 11, 2009	12.13	13.33	11.73	11.93
2736	NASDAQ	CAC	Tue, Mar 10, 2009	10.65	12.00	10.65	12.00
2735	NASDAQ	CAC	Mon, Mar 9, 2009	10.39	11.83	9.56	10.37
2734	NASDAQ	CAC	Fri, Mar 6, 2009	11.07	11.57	9.93	10.73
2733	NASDAQ	CAC	Thu, Mar 5, 2009	12.47	13.33	10.76	10.89
2732	NASDAQ	CAC	Wed, Mar 4, 2009	12.81	13.48	11.37	13.07
2731	NASDAQ	CAC	Tue, Mar 3, 2009	14.23	14.31	12.50	12.58
2730	NASDAQ	CAC	Mon, Mar 2, 2009	14.63	14.88	13.83	13.97
2729	NASDAQ	CAC	Fri, Feb 27, 2009	15.22	15.33	14.85	14.87
2728	NASDAQ	CAC	Thu, Feb 26, 2009	15.93	16.57	15.31	15.53
2727	NASDAQ	CAC	Wed, Feb 25, 2009	16.23	16.23	15.01	15.73
2726	NASDAQ	CAC	Tue, Feb 24, 2009	15.27	16.70	15.27	16.31
2725	NASDAQ	CAC	Mon, Feb 23, 2009	16.09	16.39	14.83	15.06
2724	NASDAQ	CAC	Fri, Feb 20, 2009	15.58	16.50	15.58	15.98
2723	NASDAQ	CAC	Thu, Feb 19, 2009	16.01	16.05	15.59	15.85
2722	NASDAQ	CAC	Wed, Feb 18, 2009	16.65	16.99	15.48	15.79
2721	NASDAQ	CAC	Tue, Feb 17, 2009	16.22	16.95	15.67	15.85
2720	NASDAQ	CAC	Fri, Feb 13, 2009	16.03	17.17	16.03	16.95
2719	NASDAQ	CAC	Thu, Feb 12, 2009	15.84	16.59	15.54	16.05
2718	NASDAQ	CAC	Wed, Feb 11, 2009	15.82	16.69	15.39	16.01
2717	NASDAQ	CAC	Tue, Feb 10, 2009	17.10	17.67	15.91	16.05
2716	NASDAQ	CAC	Mon, Feb 9, 2009	17.93	17.93	17.07	17.59
2715	NASDAQ	CAC	Fri, Feb 6, 2009	17.84	18.07	17.73	18.07
2714	NASDAQ	CAC	Thu, Feb 5, 2009	17.14	17.93	17.13	17.91
2713	NASDAQ	CAC	Wed, Feb 4, 2009	17.03	17.91	16.87	17.35
2712	NASDAQ	CAC	Tue, Feb 3, 2009	15.77	17.04	15.41	16.97
2711	NASDAQ	CAC	Mon, Feb 2, 2009	15.38	16.05	14.55	15.57
2710	NASDAQ	CAC	Fri, Jan 30, 2009	16.60	16.67	15.52	15.53
2709	NASDAQ	CAC	Thu, Jan 29, 2009	16.25	17.13	15.89	16.32
2708	NASDAQ	CAC	Wed, Jan 28, 2009	15.33	16.30	15.22	16.16
2707	NASDAQ	CAC	Tue, Jan 27, 2009	15.30	15.33	14.79	15.33
2706	NASDAQ	CAC	Mon, Jan 26, 2009	14.64	15.33	14.53	15.33
2705	NASDAQ	CAC	Fri, Jan 23, 2009	15.04	15.33	14.68	14.91
2704	NASDAQ	CAC	Thu, Jan 22, 2009	15.83	16.07	15.30	15.45
2703	NASDAQ	CAC	Wed, Jan 21, 2009	15.51	16.32	15.30	16.28
2702	NASDAQ	CAC	Tue, Jan 20, 2009	16.67	16.67	15.31	15.31
2701	NASDAQ	CAC	Fri, Jan 16, 2009	16.19	16.67	15.46	16.56
2700	NASDAQ	CAC	Thu, Jan 15, 2009	15.92	16.67	14.58	16.39
2699	NASDAQ	CAC	Wed, Jan 14, 2009	17.23	17.47	15.33	15.93
2698	NASDAQ	CAC	Tue, Jan 13, 2009	17.16	17.68	17.16	17.63
2697	NASDAQ	CAC	Mon, Jan 12, 2009	17.63	18.83	17.27	17.31
2696	NASDAQ	CAC	Fri, Jan 9, 2009	19.69	19.69	17.65	17.85
2695	NASDAQ	CAC	Thu, Jan 8, 2009	17.69	21.01	17.69	19.65
2694	NASDAQ	CAC	Wed, Jan 7, 2009	17.20	17.59	17.20	17.46
2693	NASDAQ	CAC	Tue, Jan 6, 2009	17.81	17.81	17.21	17.53
2692	NASDAQ	CAC	Mon, Jan 5, 2009	17.75	17.98	17.09	17.63
2691	NASDAQ	CAC	Fri, Jan 2, 2009	18.03	18.26	17.04	17.68
2690	NASDAQ	CAC	Wed, Dec 31, 2008	17.61	18.25	17.13	17.99
2689	NASDAQ	CAC	Tue, Dec 30, 2008	17.29	17.85	16.79	17.51
2688	NASDAQ	CAC	Mon, Dec 29, 2008	17.27	17.27	16.67	17.10
2687	NASDAQ	CAC	Fri, Dec 26, 2008	17.23	17.95	16.74	17.26
2686	NASDAQ	CAC	Wed, Dec 24, 2008	17.59	17.60	16.64	17.25
2685	NASDAQ	CAC	Tue, Dec 23, 2008	17.36	17.87	16.53	17.20
2684	NASDAQ	CAC	Mon, Dec 22, 2008	17.41	17.41	16.23	17.19
2683	NASDAQ	CAC	Fri, Dec 19, 2008	18.14	18.17	16.63	17.31
2682	NASDAQ	CAC	Thu, Dec 18, 2008	17.56	18.21	16.74	17.27
2681	NASDAQ	CAC	Wed, Dec 17, 2008	18.03	18.45	17.07	17.95
2680	NASDAQ	CAC	Tue, Dec 16, 2008	17.43	18.53	16.79	17.93
2679	NASDAQ	CAC	Mon, Dec 15, 2008	17.77	18.29	16.69	17.09
2678	NASDAQ	CAC	Fri, Dec 12, 2008	16.65	18.65	16.01	17.81
2677	NASDAQ	CAC	Thu, Dec 11, 2008	17.37	18.28	16.65	17.03
2676	NASDAQ	CAC	Wed, Dec 10, 2008	18.16	18.67	17.03	18.28
2675	NASDAQ	CAC	Tue, Dec 9, 2008	17.89	18.47	16.67	17.92
2674	NASDAQ	CAC	Mon, Dec 8, 2008	18.39	18.73	17.30	18.11
2673	NASDAQ	CAC	Fri, Dec 5, 2008	16.00	17.99	16.00	17.99
2672	NASDAQ	CAC	Thu, Dec 4, 2008	17.11	18.57	16.14	16.21
2671	NASDAQ	CAC	Wed, Dec 3, 2008	16.27	18.71	16.00	17.38
2670	NASDAQ	CAC	Tue, Dec 2, 2008	16.57	16.97	16.00	16.92
2669	NASDAQ	CAC	Mon, Dec 1, 2008	18.15	18.50	16.17	16.17
2668	NASDAQ	CAC	Fri, Nov 28, 2008	18.09	18.79	17.19	18.79
2667	NASDAQ	CAC	Wed, Nov 26, 2008	17.51	18.96	16.34	18.13
2666	NASDAQ	CAC	Tue, Nov 25, 2008	18.57	18.57	16.58	17.91
2665	NASDAQ	CAC	Mon, Nov 24, 2008	17.07	18.66	16.33	18.30
2664	NASDAQ	CAC	Fri, Nov 21, 2008	16.31	17.31	14.09	16.43
2663	NASDAQ	CAC	Thu, Nov 20, 2008	16.18	17.59	16.18	16.18
2662	NASDAQ	CAC	Wed, Nov 19, 2008	16.66	18.00	16.14	16.47
2661	NASDAQ	CAC	Tue, Nov 18, 2008	16.93	18.11	15.87	16.50
2660	NASDAQ	CAC	Mon, Nov 17, 2008	17.00	17.57	16.67	16.67
2659	NASDAQ	CAC	Fri, Nov 14, 2008	18.46	18.46	16.67	17.01
2658	NASDAQ	CAC	Thu, Nov 13, 2008	17.02	20.00	16.47	19.13
2657	NASDAQ	CAC	Wed, Nov 12, 2008	17.74	17.79	16.60	16.80
2656	NASDAQ	CAC	Tue, Nov 11, 2008	18.39	18.79	17.93	18.11
2655	NASDAQ	CAC	Mon, Nov 10, 2008	19.40	20.00	18.47	18.66
2654	NASDAQ	CAC	Fri, Nov 7, 2008	18.57	19.64	18.33	19.12
2653	NASDAQ	CAC	Thu, Nov 6, 2008	18.03	19.25	18.00	18.34
2652	NASDAQ	CAC	Wed, Nov 5, 2008	19.38	19.41	18.20	18.26
2651	NASDAQ	CAC	Tue, Nov 4, 2008	20.00	20.00	18.70	19.73
2650	NASDAQ	CAC	Mon, Nov 3, 2008	19.37	21.09	18.91	19.83
2649	NASDAQ	CAC	Fri, Oct 31, 2008	20.47	21.27	18.17	19.50
2648	NASDAQ	CAC	Thu, Oct 30, 2008	18.99	20.67	17.79	20.65
2647	NASDAQ	CAC	Wed, Oct 29, 2008	18.85	20.66	17.87	18.89
2646	NASDAQ	CAC	Tue, Oct 28, 2008	15.78	18.99	15.33	18.41
2645	NASDAQ	CAC	Mon, Oct 27, 2008	16.20	16.67	15.41	15.41
2644	NASDAQ	CAC	Fri, Oct 24, 2008	15.67	17.35	15.67	16.89
2643	NASDAQ	CAC	Thu, Oct 23, 2008	18.35	18.35	15.33	16.75
2642	NASDAQ	CAC	Wed, Oct 22, 2008	18.95	18.95	17.67	18.00
2641	NASDAQ	CAC	Tue, Oct 21, 2008	19.48	20.41	18.60	19.95
2640	NASDAQ	CAC	Mon, Oct 20, 2008	19.18	20.13	19.18	19.99
2639	NASDAQ	CAC	Fri, Oct 17, 2008	18.84	20.21	18.78	18.90
2638	NASDAQ	CAC	Thu, Oct 16, 2008	17.68	20.51	17.01	20.35
2637	NASDAQ	CAC	Wed, Oct 15, 2008	19.35	19.70	17.17	17.52
2636	NASDAQ	CAC	Tue, Oct 14, 2008	23.32	23.32	18.67	20.02
2635	NASDAQ	CAC	Mon, Oct 13, 2008	19.32	21.45	16.50	21.45
2634	NASDAQ	CAC	Fri, Oct 10, 2008	14.68	18.00	14.67	18.00
2633	NASDAQ	CAC	Thu, Oct 9, 2008	19.65	19.66	15.44	15.48
2632	NASDAQ	CAC	Wed, Oct 8, 2008	20.00	20.00	18.87	19.16
2631	NASDAQ	CAC	Tue, Oct 7, 2008	20.95	22.54	19.65	19.73
2630	NASDAQ	CAC	Mon, Oct 6, 2008	21.40	22.10	19.33	21.93
2629	NASDAQ	CAC	Fri, Oct 3, 2008	22.40	22.67	20.86	22.04
2628	NASDAQ	CAC	Thu, Oct 2, 2008	22.67	22.67	21.92	21.92
2627	NASDAQ	CAC	Wed, Oct 1, 2008	22.67	22.67	22.23	22.28
2626	NASDAQ	CAC	Tue, Sep 30, 2008	20.00	23.33	20.00	23.30
2625	NASDAQ	CAC	Mon, Sep 29, 2008	21.09	22.67	19.76	19.76
2624	NASDAQ	CAC	Fri, Sep 26, 2008	20.03	22.65	19.37	21.87
2623	NASDAQ	CAC	Thu, Sep 25, 2008	22.70	22.70	20.14	22.07
2622	NASDAQ	CAC	Wed, Sep 24, 2008	20.00	23.33	19.87	21.37
2621	NASDAQ	CAC	Tue, Sep 23, 2008	19.57	21.33	19.57	19.87
2620	NASDAQ	CAC	Mon, Sep 22, 2008	23.67	23.67	20.29	20.29
2619	NASDAQ	CAC	Fri, Sep 19, 2008	24.35	25.35	21.74	24.00
2618	NASDAQ	CAC	Thu, Sep 18, 2008	20.78	21.69	20.24	20.63
2617	NASDAQ	CAC	Wed, Sep 17, 2008	20.91	21.00	19.51	20.38
2616	NASDAQ	CAC	Tue, Sep 16, 2008	19.51	21.59	19.51	21.59
2615	NASDAQ	CAC	Mon, Sep 15, 2008	21.13	21.53	20.07	20.07
2614	NASDAQ	CAC	Fri, Sep 12, 2008	20.76	21.33	20.76	21.17
2613	NASDAQ	CAC	Thu, Sep 11, 2008	21.19	21.67	20.34	21.47
2612	NASDAQ	CAC	Wed, Sep 10, 2008	22.26	22.26	21.37	21.79
2611	NASDAQ	CAC	Tue, Sep 9, 2008	22.35	22.35	21.98	22.00
2610	NASDAQ	CAC	Mon, Sep 8, 2008	22.10	22.40	21.53	22.11
2609	NASDAQ	CAC	Fri, Sep 5, 2008	21.67	22.12	21.67	22.12
2608	NASDAQ	CAC	Thu, Sep 4, 2008	21.68	21.99	21.67	21.81
2607	NASDAQ	CAC	Wed, Sep 3, 2008	22.19	22.19	21.81	21.95
2606	NASDAQ	CAC	Tue, Sep 2, 2008	21.71	22.40	21.67	21.83
2605	NASDAQ	CAC	Fri, Aug 29, 2008	22.39	22.39	21.59	21.59
2604	NASDAQ	CAC	Thu, Aug 28, 2008	21.97	22.34	21.97	22.34
2603	NASDAQ	CAC	Wed, Aug 27, 2008	21.67	22.23	21.67	22.13
2602	NASDAQ	CAC	Tue, Aug 26, 2008	21.56	21.86	21.56	21.80
2601	NASDAQ	CAC	Mon, Aug 25, 2008	22.23	22.23	21.67	21.67
2600	NASDAQ	CAC	Fri, Aug 22, 2008	21.73	22.00	21.21	22.00
2599	NASDAQ	CAC	Thu, Aug 21, 2008	20.76	21.27	20.75	21.27
2598	NASDAQ	CAC	Wed, Aug 20, 2008	21.96	22.00	20.91	20.93
2597	NASDAQ	CAC	Tue, Aug 19, 2008	21.89	22.26	21.80	21.88
2596	NASDAQ	CAC	Mon, Aug 18, 2008	21.93	22.31	21.93	22.31
2595	NASDAQ	CAC	Fri, Aug 15, 2008	22.49	22.56	21.71	21.98
2594	NASDAQ	CAC	Thu, Aug 14, 2008	21.68	22.27	20.53	22.13
2593	NASDAQ	CAC	Wed, Aug 13, 2008	22.10	22.33	21.61	22.27
2592	NASDAQ	CAC	Tue, Aug 12, 2008	22.04	22.10	21.27	22.10
2591	NASDAQ	CAC	Mon, Aug 11, 2008	21.03	22.24	20.91	22.16
2590	NASDAQ	CAC	Fri, Aug 8, 2008	20.61	21.11	20.31	21.11
2589	NASDAQ	CAC	Thu, Aug 7, 2008	21.03	21.03	20.22	20.25
2588	NASDAQ	CAC	Wed, Aug 6, 2008	21.03	21.03	20.29	20.92
2587	NASDAQ	CAC	Tue, Aug 5, 2008	20.66	21.11	20.65	21.10
2586	NASDAQ	CAC	Mon, Aug 4, 2008	20.15	20.67	19.95	20.46
2585	NASDAQ	CAC	Fri, Aug 1, 2008	20.73	20.73	19.93	20.67
2584	NASDAQ	CAC	Thu, Jul 31, 2008	19.50	20.80	19.50	20.57
2583	NASDAQ	CAC	Wed, Jul 30, 2008	19.33	19.43	18.67	19.43
2582	NASDAQ	CAC	Tue, Jul 29, 2008	17.33	19.33	17.33	19.27
2581	NASDAQ	CAC	Mon, Jul 28, 2008	17.78	18.08	16.81	17.39
2580	NASDAQ	CAC	Fri, Jul 25, 2008	17.49	18.67	17.49	18.10
2579	NASDAQ	CAC	Thu, Jul 24, 2008	17.65	17.95	17.21	17.33
2578	NASDAQ	CAC	Wed, Jul 23, 2008	17.57	18.33	16.93	17.55
2577	NASDAQ	CAC	Tue, Jul 22, 2008	16.96	17.74	16.76	17.22
2576	NASDAQ	CAC	Mon, Jul 21, 2008	16.89	16.90	16.68	16.89
2575	NASDAQ	CAC	Fri, Jul 18, 2008	16.50	16.55	16.23	16.39
2574	NASDAQ	CAC	Thu, Jul 17, 2008	16.84	16.89	16.23	16.50
2573	NASDAQ	CAC	Wed, Jul 16, 2008	16.01	16.67	16.01	16.67
2572	NASDAQ	CAC	Tue, Jul 15, 2008	16.18	16.97	15.84	16.46
2571	NASDAQ	CAC	Mon, Jul 14, 2008	18.53	18.53	16.56	16.56
2570	NASDAQ	CAC	Fri, Jul 11, 2008	19.11	19.11	17.78	18.09
2569	NASDAQ	CAC	Thu, Jul 10, 2008	17.48	19.33	17.48	19.20
2568	NASDAQ	CAC	Wed, Jul 9, 2008	17.86	18.57	17.55	17.84
2567	NASDAQ	CAC	Tue, Jul 8, 2008	16.37	18.71	16.28	18.61
2566	NASDAQ	CAC	Mon, Jul 7, 2008	16.49	16.81	15.79	16.13
2565	NASDAQ	CAC	Thu, Jul 3, 2008	15.42	16.41	15.40	16.24
2564	NASDAQ	CAC	Wed, Jul 2, 2008	15.57	16.45	15.45	15.45
2563	NASDAQ	CAC	Tue, Jul 1, 2008	15.34	15.70	14.98	15.57
2562	NASDAQ	CAC	Mon, Jun 30, 2008	16.42	17.33	15.37	15.52
2561	NASDAQ	CAC	Fri, Jun 27, 2008	18.54	18.57	16.35	16.60
2560	NASDAQ	CAC	Thu, Jun 26, 2008	17.69	18.18	17.44	17.80
2559	NASDAQ	CAC	Wed, Jun 25, 2008	18.50	18.50	17.87	17.95
2558	NASDAQ	CAC	Tue, Jun 24, 2008	18.91	19.21	18.50	18.65
2557	NASDAQ	CAC	Mon, Jun 23, 2008	20.41	20.51	18.93	19.23
2556	NASDAQ	CAC	Fri, Jun 20, 2008	20.60	20.60	19.67	19.67
2555	NASDAQ	CAC	Thu, Jun 19, 2008	20.70	20.70	20.33	20.37
2554	NASDAQ	CAC	Wed, Jun 18, 2008	21.22	21.22	20.42	20.42
2553	NASDAQ	CAC	Tue, Jun 17, 2008	20.97	21.08	20.80	20.97
2552	NASDAQ	CAC	Mon, Jun 16, 2008	20.83	20.93	20.50	20.80
2551	NASDAQ	CAC	Fri, Jun 13, 2008	20.68	21.09	20.54	20.69
2550	NASDAQ	CAC	Thu, Jun 12, 2008	20.39	21.18	20.22	20.52
2549	NASDAQ	CAC	Wed, Jun 11, 2008	20.82	21.20	20.17	20.17
2548	NASDAQ	CAC	Tue, Jun 10, 2008	20.48	21.22	20.48	20.95
2547	NASDAQ	CAC	Mon, Jun 9, 2008	21.71	21.71	20.50	20.76
2546	NASDAQ	CAC	Fri, Jun 6, 2008	21.35	21.67	20.79	21.67
2545	NASDAQ	CAC	Thu, Jun 5, 2008	20.77	21.50	20.77	21.25
2544	NASDAQ	CAC	Wed, Jun 4, 2008	20.85	21.36	20.85	21.12
2543	NASDAQ	CAC	Tue, Jun 3, 2008	20.27	21.01	20.27	21.01
2542	NASDAQ	CAC	Mon, Jun 2, 2008	20.34	20.47	20.34	20.47
2541	NASDAQ	CAC	Fri, May 30, 2008	19.97	20.97	19.97	20.37
2540	NASDAQ	CAC	Thu, May 29, 2008	19.89	20.23	19.89	20.13
2539	NASDAQ	CAC	Wed, May 28, 2008	20.23	20.23	19.87	19.97
2538	NASDAQ	CAC	Tue, May 27, 2008	19.73	20.20	19.73	20.11
2537	NASDAQ	CAC	Fri, May 23, 2008	19.63	19.85	19.63	19.84
2536	NASDAQ	CAC	Thu, May 22, 2008	19.64	20.23	19.43	19.81
2535	NASDAQ	CAC	Wed, May 21, 2008	19.92	19.99	19.74	19.74
2534	NASDAQ	CAC	Tue, May 20, 2008	19.67	20.23	19.57	19.94
2533	NASDAQ	CAC	Mon, May 19, 2008	19.51	20.00	19.19	19.64
2532	NASDAQ	CAC	Fri, May 16, 2008	19.55	19.83	19.55	19.83
2531	NASDAQ	CAC	Thu, May 15, 2008	20.13	20.13	19.65	19.67
2530	NASDAQ	CAC	Wed, May 14, 2008	19.63	20.01	19.63	19.76
2529	NASDAQ	CAC	Tue, May 13, 2008	21.00	21.00	18.95	19.67
2528	NASDAQ	CAC	Mon, May 12, 2008	21.22	21.33	20.33	21.11
2527	NASDAQ	CAC	Fri, May 9, 2008	20.93	21.51	20.63	20.87
2526	NASDAQ	CAC	Thu, May 8, 2008	21.17	21.23	20.90	21.23
2525	NASDAQ	CAC	Wed, May 7, 2008	21.89	21.89	21.28	21.33
2524	NASDAQ	CAC	Tue, May 6, 2008	21.45	21.89	21.45	21.45
2523	NASDAQ	CAC	Mon, May 5, 2008	22.00	22.00	21.48	21.66
2522	NASDAQ	CAC	Fri, May 2, 2008	21.99	22.00	21.98	21.98
2521	NASDAQ	CAC	Thu, May 1, 2008	22.27	22.33	21.53	21.67
2520	NASDAQ	CAC	Wed, Apr 30, 2008	22.33	22.33	22.12	22.12
2519	NASDAQ	CAC	Tue, Apr 29, 2008	22.31	22.43	22.17	22.20
2518	NASDAQ	CAC	Mon, Apr 28, 2008	21.95	22.27	21.95	22.03
2517	NASDAQ	CAC	Fri, Apr 25, 2008	22.12	22.25	22.05	22.23
2516	NASDAQ	CAC	Thu, Apr 24, 2008	21.80	22.17	21.80	22.17
2515	NASDAQ	CAC	Wed, Apr 23, 2008	21.90	22.30	21.83	22.09
2514	NASDAQ	CAC	Tue, Apr 22, 2008	21.98	21.98	21.83	21.93
2513	NASDAQ	CAC	Mon, Apr 21, 2008	21.92	21.99	21.83	21.84
2512	NASDAQ	CAC	Fri, Apr 18, 2008	21.67	22.33	21.67	21.98
2511	NASDAQ	CAC	Thu, Apr 17, 2008	21.72	22.51	21.70	21.77
2510	NASDAQ	CAC	Wed, Apr 16, 2008	21.99	22.60	21.50	22.14
2509	NASDAQ	CAC	Tue, Apr 15, 2008	22.82	22.82	22.00	22.65
2508	NASDAQ	CAC	Mon, Apr 14, 2008	23.03	23.03	22.35	22.67
2507	NASDAQ	CAC	Fri, Apr 11, 2008	22.21	23.14	22.21	23.14
2506	NASDAQ	CAC	Thu, Apr 10, 2008	22.03	23.22	21.50	23.22
2505	NASDAQ	CAC	Wed, Apr 9, 2008	23.01	23.15	22.02	22.02
2504	NASDAQ	CAC	Tue, Apr 8, 2008	23.20	23.20	21.54	22.01
2503	NASDAQ	CAC	Mon, Apr 7, 2008	22.97	23.29	22.06	22.80
2502	NASDAQ	CAC	Fri, Apr 4, 2008	21.94	23.17	21.94	22.20
2501	NASDAQ	CAC	Thu, Apr 3, 2008	22.33	22.90	21.75	22.37
2500	NASDAQ	CAC	Wed, Apr 2, 2008	22.40	22.46	22.40	22.46
2499	NASDAQ	CAC	Tue, Apr 1, 2008	22.01	22.59	21.60	22.35
2498	NASDAQ	CAC	Mon, Mar 31, 2008	22.67	22.67	22.42	22.43
2497	NASDAQ	CAC	Fri, Mar 28, 2008	21.81	22.67	21.81	22.29
2496	NASDAQ	CAC	Thu, Mar 27, 2008	22.63	22.67	22.63	22.67
2495	NASDAQ	CAC	Wed, Mar 26, 2008	21.98	22.91	21.74	22.82
2494	NASDAQ	CAC	Tue, Mar 25, 2008	22.53	22.93	22.09	22.73
2493	NASDAQ	CAC	Mon, Mar 24, 2008	21.98	22.80	21.32	22.80
2492	NASDAQ	CAC	Thu, Mar 20, 2008	21.25	21.98	21.25	21.53
2491	NASDAQ	CAC	Wed, Mar 19, 2008	21.63	21.98	21.50	21.63
2490	NASDAQ	CAC	Tue, Mar 18, 2008	21.67	21.67	20.68	20.83
2489	NASDAQ	CAC	Mon, Mar 17, 2008	20.83	21.63	20.83	21.63
2488	NASDAQ	CAC	Fri, Mar 14, 2008	21.66	21.67	20.63	21.27
2487	NASDAQ	CAC	Thu, Mar 13, 2008	21.33	21.67	20.63	21.67
2486	NASDAQ	CAC	Wed, Mar 12, 2008	21.33	21.75	20.54	21.35
2485	NASDAQ	CAC	Tue, Mar 11, 2008	20.67	21.33	20.55	21.33
2484	NASDAQ	CAC	Mon, Mar 10, 2008	21.16	21.16	20.86	20.86
2483	NASDAQ	CAC	Fri, Mar 7, 2008	20.98	21.17	20.97	21.16
2482	NASDAQ	CAC	Thu, Mar 6, 2008	21.00	21.13	20.63	20.93
2481	NASDAQ	CAC	Wed, Mar 5, 2008	21.17	21.17	21.10	21.11
2480	NASDAQ	CAC	Tue, Mar 4, 2008	20.94	21.16	20.94	21.00
2479	NASDAQ	CAC	Mon, Mar 3, 2008	21.97	21.97	20.72	20.72
2478	NASDAQ	CAC	Fri, Feb 29, 2008	21.01	21.28	21.01	21.17
2477	NASDAQ	CAC	Thu, Feb 28, 2008	21.33	21.85	21.33	21.42
2476	NASDAQ	CAC	Wed, Feb 27, 2008	21.32	22.06	21.17	21.33
2475	NASDAQ	CAC	Tue, Feb 26, 2008	20.85	21.55	20.85	21.05
2474	NASDAQ	CAC	Mon, Feb 25, 2008	21.18	21.22	20.84	20.91
2473	NASDAQ	CAC	Fri, Feb 22, 2008	21.89	21.89	21.11	21.11
2472	NASDAQ	CAC	Thu, Feb 21, 2008	22.35	22.35	22.15	22.15
2471	NASDAQ	CAC	Wed, Feb 20, 2008	22.21	22.44	22.19	22.19
2470	NASDAQ	CAC	Tue, Feb 19, 2008	22.45	22.66	22.21	22.22
2469	NASDAQ	CAC	Fri, Feb 15, 2008	22.50	22.57	22.46	22.46
2468	NASDAQ	CAC	Thu, Feb 14, 2008	22.83	22.83	22.53	22.55
2467	NASDAQ	CAC	Wed, Feb 13, 2008	23.04	23.31	23.04	23.21
2466	NASDAQ	CAC	Tue, Feb 12, 2008	22.66	22.96	22.66	22.96
2465	NASDAQ	CAC	Mon, Feb 11, 2008	22.33	22.69	22.33	22.67
2464	NASDAQ	CAC	Fri, Feb 8, 2008	22.21	22.83	22.20	22.35
2463	NASDAQ	CAC	Thu, Feb 7, 2008	23.00	23.00	21.25	22.00
2462	NASDAQ	CAC	Wed, Feb 6, 2008	22.09	22.87	22.09	22.73
2461	NASDAQ	CAC	Tue, Feb 5, 2008	21.67	22.63	21.67	22.60
2460	NASDAQ	CAC	Mon, Feb 4, 2008	22.95	22.95	21.39	22.53
2459	NASDAQ	CAC	Fri, Feb 1, 2008	21.47	22.85	21.47	22.67
2458	NASDAQ	CAC	Thu, Jan 31, 2008	21.35	21.66	20.63	21.59
2457	NASDAQ	CAC	Wed, Jan 30, 2008	21.33	21.33	21.33	21.33
2456	NASDAQ	CAC	Tue, Jan 29, 2008	20.19	21.33	20.17	21.33
2455	NASDAQ	CAC	Mon, Jan 28, 2008	21.32	21.32	19.42	20.96
2454	NASDAQ	CAC	Fri, Jan 25, 2008	20.75	20.75	19.67	19.91
2453	NASDAQ	CAC	Thu, Jan 24, 2008	21.33	22.00	20.67	21.27
2452	NASDAQ	CAC	Wed, Jan 23, 2008	21.25	21.33	20.45	21.33
2451	NASDAQ	CAC	Tue, Jan 22, 2008	19.83	21.00	19.83	20.95
2450	NASDAQ	CAC	Fri, Jan 18, 2008	19.77	21.24	19.77	20.99
2449	NASDAQ	CAC	Thu, Jan 17, 2008	21.33	21.33	19.67	20.31
2448	NASDAQ	CAC	Wed, Jan 16, 2008	21.00	21.47	20.91	21.47
2447	NASDAQ	CAC	Tue, Jan 15, 2008	21.12	21.21	20.91	21.21
2446	NASDAQ	CAC	Mon, Jan 14, 2008	20.83	20.83	20.83	20.83
2445	NASDAQ	CAC	Fri, Jan 11, 2008	21.00	21.43	20.66	21.33
2444	NASDAQ	CAC	Thu, Jan 10, 2008	18.67	21.00	18.67	20.95
2443	NASDAQ	CAC	Wed, Jan 9, 2008	20.67	20.99	20.13	20.37
2442	NASDAQ	CAC	Tue, Jan 8, 2008	20.00	21.49	20.00	21.00
2441	NASDAQ	CAC	Mon, Jan 7, 2008	19.53	19.83	19.33	19.39
2440	NASDAQ	CAC	Fri, Jan 4, 2008	18.95	19.64	18.83	19.07
2439	NASDAQ	CAC	Thu, Jan 3, 2008	18.60	19.27	18.60	18.91
2438	NASDAQ	CAC	Wed, Jan 2, 2008	18.92	19.32	18.55	18.63
2437	NASDAQ	CAC	Mon, Dec 31, 2007	19.10	19.10	18.83	18.93
2436	NASDAQ	CAC	Fri, Dec 28, 2007	19.18	19.23	18.87	18.91
2435	NASDAQ	CAC	Thu, Dec 27, 2007	19.24	19.24	19.07	19.15
2434	NASDAQ	CAC	Wed, Dec 26, 2007	19.00	19.29	19.00	19.25
2433	NASDAQ	CAC	Mon, Dec 24, 2007	19.31	19.31	18.80	19.00
2432	NASDAQ	CAC	Fri, Dec 21, 2007	18.99	18.99	18.69	18.90
2431	NASDAQ	CAC	Thu, Dec 20, 2007	19.75	19.75	18.83	18.97
2430	NASDAQ	CAC	Wed, Dec 19, 2007	19.83	19.84	19.73	19.83
2429	NASDAQ	CAC	Tue, Dec 18, 2007	19.80	19.89	19.80	19.88
2428	NASDAQ	CAC	Mon, Dec 17, 2007	19.83	19.85	19.74	19.85
2427	NASDAQ	CAC	Fri, Dec 14, 2007	19.25	19.83	19.25	19.83
2426	NASDAQ	CAC	Thu, Dec 13, 2007	19.30	19.67	19.20	19.36
2425	NASDAQ	CAC	Wed, Dec 12, 2007	19.63	20.10	19.54	19.55
2424	NASDAQ	CAC	Tue, Dec 11, 2007	19.63	20.10	19.21	19.39
2423	NASDAQ	CAC	Mon, Dec 10, 2007	19.45	19.53	19.37	19.37
2422	NASDAQ	CAC	Fri, Dec 7, 2007	19.82	19.82	19.31	19.33
2421	NASDAQ	CAC	Thu, Dec 6, 2007	19.33	19.57	19.23	19.23
2420	NASDAQ	CAC	Wed, Dec 5, 2007	19.01	19.32	18.77	19.25
2419	NASDAQ	CAC	Tue, Dec 4, 2007	19.17	19.23	18.82	19.10
2418	NASDAQ	CAC	Mon, Dec 3, 2007	20.20	20.20	19.18	19.23
2417	NASDAQ	CAC	Fri, Nov 30, 2007	20.27	20.27	19.69	19.69
2416	NASDAQ	CAC	Thu, Nov 29, 2007	20.40	20.42	19.77	20.00
2415	NASDAQ	CAC	Wed, Nov 28, 2007	20.40	20.63	20.09	20.49
2414	NASDAQ	CAC	Tue, Nov 27, 2007	20.49	20.57	20.15	20.30
2413	NASDAQ	CAC	Mon, Nov 26, 2007	21.09	21.17	20.33	20.34
2412	NASDAQ	CAC	Fri, Nov 23, 2007	21.13	21.13	21.01	21.01
2411	NASDAQ	CAC	Wed, Nov 21, 2007	20.93	21.01	20.93	21.00
2410	NASDAQ	CAC	Tue, Nov 20, 2007	21.01	21.19	20.77	20.86
2409	NASDAQ	CAC	Mon, Nov 19, 2007	21.20	21.31	21.17	21.17
2408	NASDAQ	CAC	Fri, Nov 16, 2007	21.61	21.61	21.20	21.24
2407	NASDAQ	CAC	Thu, Nov 15, 2007	21.97	22.03	21.80	21.80
2406	NASDAQ	CAC	Wed, Nov 14, 2007	22.47	22.47	21.99	22.05
2405	NASDAQ	CAC	Tue, Nov 13, 2007	22.67	22.75	22.23	22.23
2404	NASDAQ	CAC	Mon, Nov 12, 2007	21.87	22.66	21.87	22.62
2403	NASDAQ	CAC	Fri, Nov 9, 2007	22.56	22.56	22.05	22.13
2402	NASDAQ	CAC	Thu, Nov 8, 2007	22.27	22.65	22.17	22.56
2401	NASDAQ	CAC	Wed, Nov 7, 2007	21.93	22.07	21.76	21.93
2400	NASDAQ	CAC	Tue, Nov 6, 2007	21.81	22.22	21.67	21.98
2399	NASDAQ	CAC	Mon, Nov 5, 2007	21.50	21.67	21.36	21.67
2398	NASDAQ	CAC	Fri, Nov 2, 2007	21.81	21.83	21.53	21.60
2397	NASDAQ	CAC	Thu, Nov 1, 2007	22.11	22.20	21.20	21.80
2396	NASDAQ	CAC	Wed, Oct 31, 2007	21.35	22.32	21.35	22.11
2395	NASDAQ	CAC	Tue, Oct 30, 2007	21.37	21.65	21.20	21.50
2394	NASDAQ	CAC	Mon, Oct 29, 2007	22.00	22.03	21.27	21.27
2393	NASDAQ	CAC	Fri, Oct 26, 2007	22.17	22.30	21.94	21.94
2392	NASDAQ	CAC	Thu, Oct 25, 2007	21.63	22.19	21.63	22.08
2391	NASDAQ	CAC	Wed, Oct 24, 2007	22.27	22.27	21.89	22.19
2390	NASDAQ	CAC	Tue, Oct 23, 2007	22.27	22.27	21.53	22.19
2389	NASDAQ	CAC	Mon, Oct 22, 2007	22.81	22.81	22.36	22.36
2388	NASDAQ	CAC	Fri, Oct 19, 2007	22.71	22.77	22.67	22.69
2387	NASDAQ	CAC	Thu, Oct 18, 2007	22.87	22.87	22.73	22.79
2386	NASDAQ	CAC	Wed, Oct 17, 2007	23.19	23.19	22.92	22.92
2385	NASDAQ	CAC	Tue, Oct 16, 2007	22.85	23.07	22.46	23.07
2384	NASDAQ	CAC	Mon, Oct 15, 2007	22.93	23.07	22.80	23.07
2383	NASDAQ	CAC	Fri, Oct 12, 2007	22.80	23.03	22.80	22.93
2382	NASDAQ	CAC	Thu, Oct 11, 2007	22.90	23.11	22.80	22.80
2381	NASDAQ	CAC	Wed, Oct 10, 2007	23.07	23.13	22.97	22.97
2380	NASDAQ	CAC	Tue, Oct 9, 2007	23.16	23.29	23.07	23.11
2379	NASDAQ	CAC	Mon, Oct 8, 2007	23.07	23.33	23.07	23.20
2378	NASDAQ	CAC	Fri, Oct 5, 2007	23.15	23.59	23.07	23.07
2377	NASDAQ	CAC	Thu, Oct 4, 2007	23.19	23.26	23.07	23.09
2376	NASDAQ	CAC	Wed, Oct 3, 2007	23.19	23.40	23.13	23.13
2375	NASDAQ	CAC	Tue, Oct 2, 2007	23.13	23.33	23.09	23.09
2374	NASDAQ	CAC	Mon, Oct 1, 2007	23.33	23.47	23.25	23.32
2373	NASDAQ	CAC	Fri, Sep 28, 2007	23.27	23.43	22.96	23.32
2372	NASDAQ	CAC	Thu, Sep 27, 2007	23.20	23.46	23.11	23.13
2371	NASDAQ	CAC	Wed, Sep 26, 2007	23.25	23.33	23.18	23.20
2370	NASDAQ	CAC	Tue, Sep 25, 2007	23.97	23.97	23.28	23.33
2369	NASDAQ	CAC	Mon, Sep 24, 2007	24.53	24.55	24.05	24.05
2368	NASDAQ	CAC	Fri, Sep 21, 2007	24.62	24.70	24.37	24.56
2367	NASDAQ	CAC	Thu, Sep 20, 2007	24.52	24.70	24.06	24.67
2366	NASDAQ	CAC	Wed, Sep 19, 2007	24.29	24.82	24.29	24.67
2365	NASDAQ	CAC	Tue, Sep 18, 2007	23.50	24.33	23.31	24.29
2364	NASDAQ	CAC	Mon, Sep 17, 2007	23.85	23.87	23.30	23.50
2363	NASDAQ	CAC	Fri, Sep 14, 2007	24.00	24.15	23.71	23.71
2362	NASDAQ	CAC	Thu, Sep 13, 2007	24.13	24.19	24.09	24.10
2361	NASDAQ	CAC	Wed, Sep 12, 2007	24.25	24.25	23.98	24.01
2360	NASDAQ	CAC	Tue, Sep 11, 2007	23.84	24.36	23.76	24.30
2359	NASDAQ	CAC	Mon, Sep 10, 2007	23.71	23.97	23.69	23.73
2358	NASDAQ	CAC	Fri, Sep 7, 2007	24.00	24.13	23.60	23.77
2357	NASDAQ	CAC	Thu, Sep 6, 2007	23.77	24.18	23.63	23.95
2356	NASDAQ	CAC	Wed, Sep 5, 2007	24.10	24.16	23.80	23.80
2355	NASDAQ	CAC	Tue, Sep 4, 2007	24.17	24.35	24.07	24.11
2354	NASDAQ	CAC	Fri, Aug 31, 2007	24.00	24.67	23.99	24.27
2353	NASDAQ	CAC	Thu, Aug 30, 2007	23.90	24.07	23.84	23.97
2352	NASDAQ	CAC	Wed, Aug 29, 2007	23.85	24.00	23.79	24.00
2351	NASDAQ	CAC	Tue, Aug 28, 2007	24.47	24.47	23.70	23.85
2350	NASDAQ	CAC	Mon, Aug 27, 2007	25.13	25.33	24.45	24.45
2349	NASDAQ	CAC	Fri, Aug 24, 2007	25.00	25.27	24.97	25.23
2348	NASDAQ	CAC	Thu, Aug 23, 2007	25.68	25.73	24.83	24.93
2347	NASDAQ	CAC	Wed, Aug 22, 2007	24.33	25.82	24.33	25.63
2346	NASDAQ	CAC	Tue, Aug 21, 2007	24.15	24.60	24.15	24.55
2345	NASDAQ	CAC	Mon, Aug 20, 2007	25.15	25.15	24.00	24.16
2344	NASDAQ	CAC	Fri, Aug 17, 2007	24.60	25.42	24.60	25.11
2343	NASDAQ	CAC	Thu, Aug 16, 2007	24.33	24.70	24.33	24.47
2342	NASDAQ	CAC	Wed, Aug 15, 2007	23.59	24.42	23.17	24.33
2341	NASDAQ	CAC	Tue, Aug 14, 2007	23.87	23.89	23.29	23.55
2340	NASDAQ	CAC	Mon, Aug 13, 2007	24.33	24.38	24.12	24.35
2339	NASDAQ	CAC	Fri, Aug 10, 2007	24.07	24.29	24.05	24.17
2338	NASDAQ	CAC	Thu, Aug 9, 2007	24.07	24.29	24.00	24.23
2337	NASDAQ	CAC	Wed, Aug 8, 2007	24.04	24.31	23.93	24.25
2336	NASDAQ	CAC	Tue, Aug 7, 2007	23.17	24.13	22.96	23.75
2335	NASDAQ	CAC	Mon, Aug 6, 2007	22.97	23.76	22.86	23.03
2334	NASDAQ	CAC	Fri, Aug 3, 2007	23.21	23.29	22.70	22.91
2333	NASDAQ	CAC	Thu, Aug 2, 2007	23.45	23.45	22.86	23.11
2332	NASDAQ	CAC	Wed, Aug 1, 2007	23.81	23.81	23.40	23.43
2331	NASDAQ	CAC	Tue, Jul 31, 2007	24.00	24.29	23.69	23.87
2330	NASDAQ	CAC	Mon, Jul 30, 2007	24.27	24.27	24.07	24.17
2329	NASDAQ	CAC	Fri, Jul 27, 2007	24.25	24.55	24.13	24.19
2328	NASDAQ	CAC	Thu, Jul 26, 2007	23.93	24.08	23.67	24.08
2327	NASDAQ	CAC	Wed, Jul 25, 2007	24.45	24.45	23.96	23.97
2326	NASDAQ	CAC	Tue, Jul 24, 2007	24.17	24.25	24.13	24.18
2325	NASDAQ	CAC	Mon, Jul 23, 2007	24.10	24.40	24.03	24.23
2324	NASDAQ	CAC	Fri, Jul 20, 2007	24.40	24.45	23.87	23.90
2323	NASDAQ	CAC	Thu, Jul 19, 2007	24.34	24.60	24.20	24.43
2322	NASDAQ	CAC	Wed, Jul 18, 2007	24.30	24.57	24.20	24.45
2321	NASDAQ	CAC	Tue, Jul 17, 2007	24.57	24.67	24.17	24.30
2320	NASDAQ	CAC	Mon, Jul 16, 2007	24.93	25.02	24.32	24.50
2319	NASDAQ	CAC	Fri, Jul 13, 2007	25.20	25.20	24.89	24.97
2318	NASDAQ	CAC	Thu, Jul 12, 2007	26.09	26.30	25.04	25.20
2317	NASDAQ	CAC	Wed, Jul 11, 2007	26.03	26.83	25.70	26.27
2316	NASDAQ	CAC	Tue, Jul 10, 2007	26.01	26.37	25.73	25.99
2315	NASDAQ	CAC	Mon, Jul 9, 2007	26.56	26.84	26.07	26.07
2314	NASDAQ	CAC	Fri, Jul 6, 2007	26.67	26.98	26.43	26.67
2313	NASDAQ	CAC	Thu, Jul 5, 2007	26.47	26.81	26.45	26.72
2312	NASDAQ	CAC	Tue, Jul 3, 2007	26.07	26.52	26.07	26.50
2311	NASDAQ	CAC	Mon, Jul 2, 2007	26.00	26.13	25.64	26.13
2310	NASDAQ	CAC	Fri, Jun 29, 2007	26.00	26.48	25.86	26.09
2309	NASDAQ	CAC	Thu, Jun 28, 2007	26.25	26.32	25.67	26.07
2308	NASDAQ	CAC	Wed, Jun 27, 2007	25.73	26.49	25.35	26.21
2307	NASDAQ	CAC	Tue, Jun 26, 2007	26.67	26.90	25.50	25.80
2306	NASDAQ	CAC	Mon, Jun 25, 2007	27.22	27.34	26.50	26.60
2305	NASDAQ	CAC	Fri, Jun 22, 2007	27.52	28.43	27.34	27.34
2304	NASDAQ	CAC	Thu, Jun 21, 2007	27.01	27.41	26.42	27.41
2303	NASDAQ	CAC	Wed, Jun 20, 2007	27.10	27.47	27.01	27.01
2302	NASDAQ	CAC	Tue, Jun 19, 2007	26.35	26.99	26.35	26.99
2301	NASDAQ	CAC	Mon, Jun 18, 2007	26.67	27.01	26.36	26.47
2300	NASDAQ	CAC	Fri, Jun 15, 2007	26.33	26.90	25.89	26.70
2299	NASDAQ	CAC	Thu, Jun 14, 2007	25.99	26.54	25.46	25.59
2298	NASDAQ	CAC	Wed, Jun 13, 2007	25.72	26.08	25.27	25.93
2297	NASDAQ	CAC	Tue, Jun 12, 2007	25.93	26.30	25.38	25.59
2296	NASDAQ	CAC	Mon, Jun 11, 2007	25.93	27.13	25.87	26.09
2295	NASDAQ	CAC	Fri, Jun 8, 2007	25.37	26.05	25.25	26.04
2294	NASDAQ	CAC	Thu, Jun 7, 2007	25.73	25.80	24.95	25.43
2293	NASDAQ	CAC	Wed, Jun 6, 2007	25.54	25.83	25.27	25.83
2292	NASDAQ	CAC	Tue, Jun 5, 2007	26.16	26.25	25.57	25.67
2291	NASDAQ	CAC	Mon, Jun 4, 2007	25.96	26.16	25.87	26.16
2290	NASDAQ	CAC	Fri, Jun 1, 2007	25.60	26.00	25.60	26.00
2289	NASDAQ	CAC	Thu, May 31, 2007	25.17	25.53	25.17	25.53
2288	NASDAQ	CAC	Wed, May 30, 2007	24.68	25.21	24.68	25.13
2287	NASDAQ	CAC	Tue, May 29, 2007	24.59	25.05	24.59	24.93
2286	NASDAQ	CAC	Fri, May 25, 2007	24.49	24.85	24.49	24.52
2285	NASDAQ	CAC	Thu, May 24, 2007	25.17	25.20	24.02	24.38
2284	NASDAQ	CAC	Wed, May 23, 2007	25.53	25.73	25.16	25.23
2283	NASDAQ	CAC	Tue, May 22, 2007	25.33	25.69	25.33	25.53
2282	NASDAQ	CAC	Mon, May 21, 2007	25.13	25.73	25.13	25.38
2281	NASDAQ	CAC	Fri, May 18, 2007	25.20	25.53	24.99	25.24
2280	NASDAQ	CAC	Thu, May 17, 2007	25.53	25.82	25.20	25.20
2279	NASDAQ	CAC	Wed, May 16, 2007	25.63	26.05	25.33	25.56
2278	NASDAQ	CAC	Tue, May 15, 2007	26.05	26.12	25.64	25.64
2277	NASDAQ	CAC	Mon, May 14, 2007	26.45	26.63	25.97	26.00
2276	NASDAQ	CAC	Fri, May 11, 2007	26.00	26.92	26.00	26.52
2275	NASDAQ	CAC	Thu, May 10, 2007	26.77	26.81	25.77	25.91
2274	NASDAQ	CAC	Wed, May 9, 2007	26.30	26.91	26.23	26.91
2273	NASDAQ	CAC	Tue, May 8, 2007	26.67	26.72	26.27	26.43
2272	NASDAQ	CAC	Mon, May 7, 2007	27.41	28.17	26.70	26.70
2271	NASDAQ	CAC	Fri, May 4, 2007	27.37	27.78	27.30	27.53
2270	NASDAQ	CAC	Thu, May 3, 2007	26.83	27.41	26.83	27.27
2269	NASDAQ	CAC	Wed, May 2, 2007	26.45	26.89	26.41	26.89
2268	NASDAQ	CAC	Tue, May 1, 2007	26.47	26.70	26.39	26.53
2267	NASDAQ	CAC	Mon, Apr 30, 2007	26.60	26.90	26.18	26.41
2266	NASDAQ	CAC	Fri, Apr 27, 2007	26.67	27.00	26.67	26.67
2265	NASDAQ	CAC	Thu, Apr 26, 2007	26.15	26.73	24.69	26.67
2264	NASDAQ	CAC	Wed, Apr 25, 2007	26.51	27.00	26.48	26.75
2263	NASDAQ	CAC	Tue, Apr 24, 2007	26.53	26.65	26.00	26.39
2262	NASDAQ	CAC	Mon, Apr 23, 2007	27.65	27.79	26.67	26.78
2261	NASDAQ	CAC	Fri, Apr 20, 2007	28.47	28.60	27.76	27.81
2260	NASDAQ	CAC	Thu, Apr 19, 2007	28.31	28.33	28.01	28.11
2259	NASDAQ	CAC	Wed, Apr 18, 2007	28.97	29.03	28.62	28.62
2258	NASDAQ	CAC	Tue, Apr 17, 2007	28.83	29.67	28.83	29.19
2257	NASDAQ	CAC	Mon, Apr 16, 2007	28.73	28.96	28.67	28.87
2256	NASDAQ	CAC	Fri, Apr 13, 2007	28.03	28.66	27.89	28.60
2255	NASDAQ	CAC	Thu, Apr 12, 2007	27.81	28.10	27.75	28.05
2254	NASDAQ	CAC	Wed, Apr 11, 2007	28.25	28.25	27.79	27.93
2253	NASDAQ	CAC	Tue, Apr 10, 2007	28.44	28.53	27.80	28.25
2252	NASDAQ	CAC	Mon, Apr 9, 2007	28.85	28.93	28.40	28.50
2251	NASDAQ	CAC	Thu, Apr 5, 2007	28.57	28.96	28.40	28.77
2250	NASDAQ	CAC	Wed, Apr 4, 2007	29.07	29.07	28.49	28.53
2249	NASDAQ	CAC	Tue, Apr 3, 2007	28.84	29.26	28.76	29.23
2248	NASDAQ	CAC	Mon, Apr 2, 2007	29.00	29.00	28.63	28.78
2247	NASDAQ	CAC	Fri, Mar 30, 2007	28.76	29.18	28.61	28.93
2246	NASDAQ	CAC	Thu, Mar 29, 2007	29.11	29.11	28.33	28.79
2245	NASDAQ	CAC	Wed, Mar 28, 2007	29.33	29.34	28.96	28.96
2244	NASDAQ	CAC	Tue, Mar 27, 2007	29.83	29.97	29.43	29.43
2243	NASDAQ	CAC	Mon, Mar 26, 2007	29.71	29.93	29.27	29.93
2242	NASDAQ	CAC	Fri, Mar 23, 2007	30.27	30.27	29.71	29.81
2241	NASDAQ	CAC	Thu, Mar 22, 2007	30.71	30.80	30.21	30.33
2240	NASDAQ	CAC	Wed, Mar 21, 2007	29.78	30.75	29.70	30.67
2239	NASDAQ	CAC	Tue, Mar 20, 2007	28.87	29.85	28.87	29.78
2238	NASDAQ	CAC	Mon, Mar 19, 2007	28.80	29.25	28.75	28.93
2237	NASDAQ	CAC	Fri, Mar 16, 2007	29.32	29.33	28.52	28.67
2236	NASDAQ	CAC	Thu, Mar 15, 2007	29.35	29.73	29.24	29.33
2235	NASDAQ	CAC	Wed, Mar 14, 2007	28.50	29.30	28.35	29.27
2234	NASDAQ	CAC	Tue, Mar 13, 2007	29.47	29.58	28.55	28.55
2233	NASDAQ	CAC	Mon, Mar 12, 2007	28.96	29.89	28.96	29.78
2232	NASDAQ	CAC	Fri, Mar 9, 2007	28.93	29.23	28.71	29.05
2231	NASDAQ	CAC	Thu, Mar 8, 2007	28.54	29.03	28.47	28.74
2230	NASDAQ	CAC	Wed, Mar 7, 2007	28.97	29.10	28.26	28.41
2229	NASDAQ	CAC	Tue, Mar 6, 2007	28.63	29.26	28.51	29.07
2228	NASDAQ	CAC	Mon, Mar 5, 2007	28.45	28.93	28.17	28.47
2227	NASDAQ	CAC	Fri, Mar 2, 2007	29.53	29.68	28.78	28.78
2226	NASDAQ	CAC	Thu, Mar 1, 2007	29.27	29.69	29.07	29.58
2225	NASDAQ	CAC	Wed, Feb 28, 2007	29.48	29.93	29.40	29.59
2224	NASDAQ	CAC	Tue, Feb 27, 2007	28.73	30.00	28.73	29.59
2223	NASDAQ	CAC	Mon, Feb 26, 2007	29.90	29.99	29.48	29.99
2222	NASDAQ	CAC	Fri, Feb 23, 2007	29.93	29.93	29.73	29.77
2221	NASDAQ	CAC	Thu, Feb 22, 2007	29.80	30.09	29.73	30.01
2220	NASDAQ	CAC	Wed, Feb 21, 2007	29.77	29.89	29.73	29.85
2219	NASDAQ	CAC	Tue, Feb 20, 2007	29.67	29.87	29.67	29.83
2218	NASDAQ	CAC	Fri, Feb 16, 2007	29.77	29.83	29.70	29.83
2217	NASDAQ	CAC	Thu, Feb 15, 2007	29.78	29.79	29.60	29.77
2216	NASDAQ	CAC	Wed, Feb 14, 2007	29.90	29.99	29.53	29.78
2215	NASDAQ	CAC	Tue, Feb 13, 2007	29.76	29.85	29.70	29.83
2214	NASDAQ	CAC	Mon, Feb 12, 2007	29.93	30.03	29.60	29.67
2213	NASDAQ	CAC	Fri, Feb 9, 2007	29.79	30.00	29.68	29.83
2212	NASDAQ	CAC	Thu, Feb 8, 2007	29.96	30.00	29.68	29.87
2211	NASDAQ	CAC	Wed, Feb 7, 2007	29.84	29.96	29.77	29.96
2210	NASDAQ	CAC	Tue, Feb 6, 2007	29.99	29.99	29.80	29.91
2209	NASDAQ	CAC	Mon, Feb 5, 2007	29.75	30.00	29.67	29.83
2208	NASDAQ	CAC	Fri, Feb 2, 2007	29.91	29.99	29.82	29.96
2207	NASDAQ	CAC	Thu, Feb 1, 2007	30.00	30.00	29.83	30.00
2206	NASDAQ	CAC	Wed, Jan 31, 2007	29.60	30.00	29.36	29.77
2205	NASDAQ	CAC	Tue, Jan 30, 2007	29.05	29.75	29.05	29.75
2204	NASDAQ	CAC	Mon, Jan 29, 2007	29.26	29.38	28.97	29.24
2203	NASDAQ	CAC	Fri, Jan 26, 2007	28.93	29.29	28.87	29.13
2202	NASDAQ	CAC	Thu, Jan 25, 2007	29.35	29.57	28.75	28.88
2201	NASDAQ	CAC	Wed, Jan 24, 2007	29.13	29.57	29.03	29.41
2200	NASDAQ	CAC	Tue, Jan 23, 2007	28.93	29.43	28.87	28.97
2199	NASDAQ	CAC	Mon, Jan 22, 2007	28.43	29.01	28.43	28.93
2198	NASDAQ	CAC	Fri, Jan 19, 2007	29.00	29.00	28.67	29.00
2197	NASDAQ	CAC	Thu, Jan 18, 2007	30.00	30.00	29.05	29.13
2196	NASDAQ	CAC	Wed, Jan 17, 2007	30.03	30.33	29.99	29.99
2195	NASDAQ	CAC	Tue, Jan 16, 2007	30.07	30.50	30.01	30.07
2194	NASDAQ	CAC	Fri, Jan 12, 2007	29.53	29.93	29.53	29.93
2193	NASDAQ	CAC	Thu, Jan 11, 2007	29.51	29.73	29.51	29.58
2192	NASDAQ	CAC	Wed, Jan 10, 2007	29.70	29.70	29.51	29.57
2191	NASDAQ	CAC	Tue, Jan 9, 2007	29.81	29.93	29.33	29.90
2190	NASDAQ	CAC	Mon, Jan 8, 2007	30.13	30.40	29.51	29.89
2189	NASDAQ	CAC	Fri, Jan 5, 2007	30.27	30.73	29.73	30.13
2188	NASDAQ	CAC	Thu, Jan 4, 2007	30.54	30.89	30.27	30.88
2187	NASDAQ	CAC	Wed, Jan 3, 2007	30.60	30.86	30.44	30.53
2186	NASDAQ	CAC	Fri, Dec 29, 2006	31.40	31.40	30.50	30.75
2185	NASDAQ	CAC	Thu, Dec 28, 2006	31.14	31.98	31.14	31.36
2184	NASDAQ	CAC	Wed, Dec 27, 2006	30.17	31.21	30.09	31.21
2183	NASDAQ	CAC	Tue, Dec 26, 2006	29.80	30.33	29.80	30.33
2182	NASDAQ	CAC	Fri, Dec 22, 2006	29.80	29.87	29.70	29.87
2181	NASDAQ	CAC	Thu, Dec 21, 2006	29.70	29.87	29.61	29.85
2180	NASDAQ	CAC	Wed, Dec 20, 2006	29.87	29.99	29.63	29.63
2179	NASDAQ	CAC	Tue, Dec 19, 2006	29.63	29.80	29.63	29.63
2178	NASDAQ	CAC	Mon, Dec 18, 2006	29.83	29.86	29.63	29.63
2177	NASDAQ	CAC	Fri, Dec 15, 2006	30.00	30.46	29.77	29.87
2176	NASDAQ	CAC	Thu, Dec 14, 2006	29.57	30.00	29.57	30.00
2175	NASDAQ	CAC	Wed, Dec 13, 2006	29.63	29.73	29.46	29.52
2174	NASDAQ	CAC	Tue, Dec 12, 2006	29.55	29.60	29.39	29.50
2173	NASDAQ	CAC	Mon, Dec 11, 2006	29.43	29.67	29.43	29.50
2172	NASDAQ	CAC	Fri, Dec 8, 2006	29.43	29.49	29.37	29.40
2171	NASDAQ	CAC	Thu, Dec 7, 2006	29.47	29.51	29.40	29.47
2170	NASDAQ	CAC	Wed, Dec 6, 2006	29.49	29.61	29.39	29.40
2169	NASDAQ	CAC	Tue, Dec 5, 2006	29.47	29.87	29.46	29.55
2168	NASDAQ	CAC	Mon, Dec 4, 2006	29.17	29.77	29.10	29.40
2167	NASDAQ	CAC	Fri, Dec 1, 2006	29.87	29.90	28.83	29.10
2166	NASDAQ	CAC	Thu, Nov 30, 2006	30.00	30.23	29.82	29.94
2165	NASDAQ	CAC	Wed, Nov 29, 2006	29.40	30.03	29.40	29.99
2164	NASDAQ	CAC	Tue, Nov 28, 2006	29.53	29.80	29.01	29.27
2163	NASDAQ	CAC	Mon, Nov 27, 2006	31.00	31.00	29.48	29.51
2162	NASDAQ	CAC	Fri, Nov 24, 2006	31.07	31.27	30.92	31.13
2161	NASDAQ	CAC	Wed, Nov 22, 2006	31.28	31.33	31.19	31.19
2160	NASDAQ	CAC	Tue, Nov 21, 2006	31.20	31.30	31.07	31.23
2159	NASDAQ	CAC	Mon, Nov 20, 2006	31.31	31.51	30.74	31.23
2158	NASDAQ	CAC	Fri, Nov 17, 2006	31.29	31.29	30.77	31.21
2157	NASDAQ	CAC	Thu, Nov 16, 2006	31.10	31.33	31.10	31.33
2156	NASDAQ	CAC	Wed, Nov 15, 2006	29.97	30.93	29.85	30.93
2155	NASDAQ	CAC	Tue, Nov 14, 2006	29.38	30.00	29.21	30.00
2154	NASDAQ	CAC	Mon, Nov 13, 2006	29.07	29.43	29.07	29.41
2153	NASDAQ	CAC	Fri, Nov 10, 2006	28.60	29.15	28.60	29.15
2152	NASDAQ	CAC	Thu, Nov 9, 2006	29.15	29.23	28.48	28.63
2151	NASDAQ	CAC	Wed, Nov 8, 2006	28.41	29.31	28.41	29.12
2150	NASDAQ	CAC	Tue, Nov 7, 2006	28.53	29.15	28.41	28.41
2149	NASDAQ	CAC	Mon, Nov 6, 2006	28.10	28.88	28.10	28.75
2148	NASDAQ	CAC	Fri, Nov 3, 2006	28.53	28.66	27.84	27.97
2147	NASDAQ	CAC	Thu, Nov 2, 2006	28.43	28.57	28.03	28.38
2146	NASDAQ	CAC	Wed, Nov 1, 2006	29.67	29.67	28.57	28.60
2145	NASDAQ	CAC	Tue, Oct 31, 2006	29.99	30.15	29.60	29.60
2144	NASDAQ	CAC	Mon, Oct 30, 2006	29.63	29.97	29.63	29.96
2143	NASDAQ	CAC	Fri, Oct 27, 2006	29.83	29.96	29.70	29.70
2142	NASDAQ	CAC	Thu, Oct 26, 2006	29.91	29.97	29.69	29.83
2141	NASDAQ	CAC	Wed, Oct 25, 2006	29.73	29.83	29.57	29.79
2140	NASDAQ	CAC	Tue, Oct 24, 2006	29.53	29.85	29.33	29.83
2139	NASDAQ	CAC	Mon, Oct 23, 2006	29.55	29.97	29.43	29.70
2138	NASDAQ	CAC	Fri, Oct 20, 2006	30.03	30.07	29.61	29.70
2137	NASDAQ	CAC	Thu, Oct 19, 2006	29.21	30.00	29.21	29.96
2136	NASDAQ	CAC	Wed, Oct 18, 2006	29.27	30.00	29.17	29.47
2135	NASDAQ	CAC	Tue, Oct 17, 2006	29.33	29.43	29.03	29.43
2134	NASDAQ	CAC	Mon, Oct 16, 2006	29.48	29.95	29.30	29.73
2133	NASDAQ	CAC	Fri, Oct 13, 2006	29.27	29.48	29.07	29.33
2132	NASDAQ	CAC	Thu, Oct 12, 2006	28.07	28.93	28.07	28.93
2131	NASDAQ	CAC	Wed, Oct 11, 2006	28.07	28.13	27.59	27.99
2130	NASDAQ	CAC	Tue, Oct 10, 2006	28.20	28.30	27.98	28.07
2129	NASDAQ	CAC	Mon, Oct 9, 2006	27.80	28.14	27.73	28.14
2128	NASDAQ	CAC	Fri, Oct 6, 2006	27.89	28.07	27.48	27.87
2127	NASDAQ	CAC	Thu, Oct 5, 2006	27.42	28.10	27.33	28.05
2126	NASDAQ	CAC	Wed, Oct 4, 2006	26.15	27.53	26.15	27.42
2125	NASDAQ	CAC	Tue, Oct 3, 2006	26.01	26.83	25.97	26.20
2124	NASDAQ	CAC	Mon, Oct 2, 2006	26.75	26.76	25.93	25.98
2123	NASDAQ	CAC	Fri, Sep 29, 2006	28.65	28.67	26.80	26.80
2122	NASDAQ	CAC	Thu, Sep 28, 2006	28.60	28.80	28.41	28.60
2121	NASDAQ	CAC	Wed, Sep 27, 2006	27.97	28.60	27.90	28.47
2120	NASDAQ	CAC	Tue, Sep 26, 2006	28.29	28.53	28.17	28.21
2119	NASDAQ	CAC	Mon, Sep 25, 2006	27.57	28.33	27.50	28.21
2118	NASDAQ	CAC	Fri, Sep 22, 2006	28.37	28.37	27.48	27.53
2117	NASDAQ	CAC	Thu, Sep 21, 2006	28.87	29.23	28.64	28.72
2116	NASDAQ	CAC	Wed, Sep 20, 2006	28.60	29.20	28.60	28.91
2115	NASDAQ	CAC	Tue, Sep 19, 2006	28.99	28.99	28.11	28.37
2114	NASDAQ	CAC	Mon, Sep 18, 2006	29.23	29.24	28.93	28.99
2113	NASDAQ	CAC	Fri, Sep 15, 2006	29.47	29.48	29.07	29.27
2112	NASDAQ	CAC	Thu, Sep 14, 2006	29.34	29.40	29.31	29.40
2111	NASDAQ	CAC	Wed, Sep 13, 2006	29.37	29.43	29.29	29.41
2110	NASDAQ	CAC	Tue, Sep 12, 2006	29.45	29.83	29.33	29.43
2109	NASDAQ	CAC	Mon, Sep 11, 2006	29.05	29.58	28.97	29.40
2108	NASDAQ	CAC	Fri, Sep 8, 2006	29.17	29.23	29.09	29.09
2107	NASDAQ	CAC	Thu, Sep 7, 2006	29.29	29.47	29.16	29.22
2106	NASDAQ	CAC	Wed, Sep 6, 2006	29.13	29.44	28.97	29.30
2105	NASDAQ	CAC	Tue, Sep 5, 2006	29.00	29.43	28.92	29.40
2104	NASDAQ	CAC	Fri, Sep 1, 2006	28.97	29.06	28.70	28.89
2103	NASDAQ	CAC	Thu, Aug 31, 2006	28.71	29.14	28.60	29.00
2102	NASDAQ	CAC	Wed, Aug 30, 2006	28.67	28.69	28.49	28.56
2101	NASDAQ	CAC	Tue, Aug 29, 2006	27.99	28.60	27.87	28.60
2100	NASDAQ	CAC	Mon, Aug 28, 2006	27.58	27.99	27.53	27.98
2099	NASDAQ	CAC	Fri, Aug 25, 2006	27.85	27.85	27.55	27.58
2098	NASDAQ	CAC	Thu, Aug 24, 2006	27.48	28.00	27.40	27.99
2097	NASDAQ	CAC	Wed, Aug 23, 2006	28.40	28.40	27.51	27.51
2096	NASDAQ	CAC	Tue, Aug 22, 2006	28.51	28.67	28.40	28.40
2095	NASDAQ	CAC	Mon, Aug 21, 2006	28.82	28.82	28.51	28.59
2094	NASDAQ	CAC	Fri, Aug 18, 2006	29.04	29.05	28.71	28.91
2093	NASDAQ	CAC	Thu, Aug 17, 2006	28.03	28.97	28.03	28.90
2092	NASDAQ	CAC	Wed, Aug 16, 2006	28.29	28.31	28.09	28.30
2091	NASDAQ	CAC	Tue, Aug 15, 2006	28.39	28.39	28.14	28.29
2090	NASDAQ	CAC	Mon, Aug 14, 2006	27.89	28.53	27.80	28.18
2089	NASDAQ	CAC	Fri, Aug 11, 2006	28.33	28.33	27.80	27.83
2088	NASDAQ	CAC	Thu, Aug 10, 2006	28.21	28.60	27.67	28.47
2087	NASDAQ	CAC	Wed, Aug 9, 2006	28.97	28.97	28.37	28.37
2086	NASDAQ	CAC	Tue, Aug 8, 2006	29.30	29.39	28.71	28.81
2085	NASDAQ	CAC	Mon, Aug 7, 2006	29.09	29.16	28.83	29.13
2084	NASDAQ	CAC	Fri, Aug 4, 2006	29.27	29.39	29.07	29.20
2083	NASDAQ	CAC	Thu, Aug 3, 2006	29.01	29.39	28.87	29.39
2082	NASDAQ	CAC	Wed, Aug 2, 2006	29.17	29.31	29.12	29.12
2081	NASDAQ	CAC	Tue, Aug 1, 2006	29.62	29.62	29.09	29.22
2080	NASDAQ	CAC	Mon, Jul 31, 2006	29.40	29.80	29.10	29.73
2079	NASDAQ	CAC	Fri, Jul 28, 2006	29.30	29.71	29.30	29.67
2078	NASDAQ	CAC	Thu, Jul 27, 2006	29.50	29.59	29.06	29.39
2077	NASDAQ	CAC	Wed, Jul 26, 2006	29.20	29.49	28.67	29.33
2076	NASDAQ	CAC	Tue, Jul 25, 2006	28.23	29.33	28.23	29.30
2075	NASDAQ	CAC	Mon, Jul 24, 2006	27.79	28.20	27.73	28.20
2074	NASDAQ	CAC	Fri, Jul 21, 2006	28.37	28.37	27.32	27.49
2073	NASDAQ	CAC	Thu, Jul 20, 2006	29.21	29.21	28.35	28.43
2072	NASDAQ	CAC	Wed, Jul 19, 2006	28.43	29.29	28.43	29.21
2071	NASDAQ	CAC	Tue, Jul 18, 2006	28.13	28.43	27.71	28.43
2070	NASDAQ	CAC	Mon, Jul 17, 2006	28.10	28.23	27.61	28.00
2069	NASDAQ	CAC	Fri, Jul 14, 2006	27.03	28.11	26.87	28.10
2068	NASDAQ	CAC	Thu, Jul 13, 2006	28.37	28.53	26.96	27.10
2067	NASDAQ	CAC	Wed, Jul 12, 2006	28.57	29.37	28.33	28.37
2066	NASDAQ	CAC	Tue, Jul 11, 2006	28.07	28.92	27.87	28.70
2065	NASDAQ	CAC	Mon, Jul 10, 2006	27.60	28.31	27.50	28.16
2064	NASDAQ	CAC	Fri, Jul 7, 2006	27.75	28.45	27.27	27.66
2063	NASDAQ	CAC	Thu, Jul 6, 2006	26.71	27.80	26.62	27.75
2062	NASDAQ	CAC	Wed, Jul 5, 2006	26.80	26.92	26.53	26.81
2061	NASDAQ	CAC	Mon, Jul 3, 2006	26.43	26.99	26.40	26.92
2060	NASDAQ	CAC	Fri, Jun 30, 2006	26.53	26.60	26.09	26.60
2059	NASDAQ	CAC	Thu, Jun 29, 2006	25.43	26.51	25.28	26.51
2058	NASDAQ	CAC	Wed, Jun 28, 2006	24.87	25.54	24.87	25.33
2057	NASDAQ	CAC	Tue, Jun 27, 2006	25.83	25.83	24.95	24.99
2056	NASDAQ	CAC	Mon, Jun 26, 2006	25.80	25.87	25.51	25.79
2055	NASDAQ	CAC	Fri, Jun 23, 2006	25.73	25.73	25.50	25.67
2054	NASDAQ	CAC	Thu, Jun 22, 2006	25.80	25.99	25.57	25.81
2053	NASDAQ	CAC	Wed, Jun 21, 2006	25.52	26.17	25.52	25.90
2052	NASDAQ	CAC	Tue, Jun 20, 2006	25.55	25.63	25.50	25.57
2051	NASDAQ	CAC	Mon, Jun 19, 2006	26.64	26.64	25.47	25.50
2050	NASDAQ	CAC	Fri, Jun 16, 2006	26.71	26.77	26.54	26.58
2049	NASDAQ	CAC	Thu, Jun 15, 2006	26.63	26.83	26.63	26.76
2048	NASDAQ	CAC	Wed, Jun 14, 2006	26.07	26.65	26.07	26.57
2047	NASDAQ	CAC	Tue, Jun 13, 2006	25.76	26.81	25.75	26.13
2046	NASDAQ	CAC	Mon, Jun 12, 2006	26.20	26.25	25.69	25.69
2045	NASDAQ	CAC	Fri, Jun 9, 2006	26.57	26.67	26.27	26.27
2044	NASDAQ	CAC	Thu, Jun 8, 2006	25.74	26.63	25.73	26.50
2043	NASDAQ	CAC	Wed, Jun 7, 2006	25.77	26.15	25.77	25.81
2042	NASDAQ	CAC	Tue, Jun 6, 2006	25.90	25.90	25.48	25.70
2041	NASDAQ	CAC	Mon, Jun 5, 2006	26.41	26.43	25.95	25.95
2040	NASDAQ	CAC	Fri, Jun 2, 2006	26.05	26.51	26.05	26.51
2039	NASDAQ	CAC	Thu, Jun 1, 2006	25.93	26.20	25.93	26.20
2038	NASDAQ	CAC	Wed, May 31, 2006	26.03	26.13	26.00	26.05
2037	NASDAQ	CAC	Tue, May 30, 2006	26.41	26.41	26.03	26.13
2036	NASDAQ	CAC	Fri, May 26, 2006	26.53	26.65	26.43	26.57
2035	NASDAQ	CAC	Thu, May 25, 2006	26.61	26.67	26.40	26.67
2034	NASDAQ	CAC	Wed, May 24, 2006	26.20	26.51	26.08	26.48
2033	NASDAQ	CAC	Tue, May 23, 2006	26.43	26.50	26.20	26.29
2032	NASDAQ	CAC	Mon, May 22, 2006	26.43	26.50	25.83	26.49
2031	NASDAQ	CAC	Fri, May 19, 2006	25.03	26.50	25.03	26.50
2030	NASDAQ	CAC	Thu, May 18, 2006	24.73	25.33	24.73	25.11
2029	NASDAQ	CAC	Wed, May 17, 2006	24.61	24.83	24.49	24.67
2028	NASDAQ	CAC	Tue, May 16, 2006	24.77	24.86	24.73	24.77
2027	NASDAQ	CAC	Mon, May 15, 2006	24.43	24.93	24.43	24.83
2026	NASDAQ	CAC	Fri, May 12, 2006	25.32	25.32	24.33	24.43
2025	NASDAQ	CAC	Thu, May 11, 2006	26.27	26.27	25.30	25.32
2024	NASDAQ	CAC	Wed, May 10, 2006	26.39	26.53	26.28	26.36
2023	NASDAQ	CAC	Tue, May 9, 2006	26.14	26.57	26.14	26.39
2022	NASDAQ	CAC	Mon, May 8, 2006	25.93	26.19	25.90	26.14
2021	NASDAQ	CAC	Fri, May 5, 2006	25.83	26.16	25.83	26.02
2020	NASDAQ	CAC	Thu, May 4, 2006	25.60	25.77	25.47	25.77
2019	NASDAQ	CAC	Wed, May 3, 2006	25.62	25.77	25.57	25.60
2018	NASDAQ	CAC	Tue, May 2, 2006	25.35	25.67	25.35	25.60
2017	NASDAQ	CAC	Mon, May 1, 2006	25.43	25.52	25.40	25.45
2016	NASDAQ	CAC	Fri, Apr 28, 2006	24.65	25.43	24.65	25.42
2015	NASDAQ	CAC	Thu, Apr 27, 2006	25.27	25.45	25.14	25.28
2014	NASDAQ	CAC	Wed, Apr 26, 2006	25.40	25.51	25.23	25.27
2013	NASDAQ	CAC	Tue, Apr 25, 2006	25.50	25.50	25.03	25.36
2012	NASDAQ	CAC	Mon, Apr 24, 2006	26.15	26.15	25.53	25.53
2011	NASDAQ	CAC	Fri, Apr 21, 2006	26.00	26.47	26.00	26.33
2010	NASDAQ	CAC	Thu, Apr 20, 2006	25.97	25.99	25.87	25.95
2009	NASDAQ	CAC	Wed, Apr 19, 2006	25.99	25.99	25.87	25.97
2008	NASDAQ	CAC	Tue, Apr 18, 2006	25.60	26.00	25.60	25.99
2007	NASDAQ	CAC	Mon, Apr 17, 2006	25.73	25.73	25.53	25.65
2006	NASDAQ	CAC	Thu, Apr 13, 2006	25.55	25.81	25.47	25.77
2005	NASDAQ	CAC	Wed, Apr 12, 2006	25.33	25.62	25.22	25.62
2004	NASDAQ	CAC	Tue, Apr 11, 2006	25.59	25.60	25.37	25.41
2003	NASDAQ	CAC	Mon, Apr 10, 2006	25.35	25.53	25.33	25.53
2002	NASDAQ	CAC	Fri, Apr 7, 2006	25.27	25.47	25.27	25.31
2001	NASDAQ	CAC	Thu, Apr 6, 2006	25.33	25.38	25.27	25.35
2000	NASDAQ	CAC	Wed, Apr 5, 2006	25.34	25.49	25.27	25.36
1999	NASDAQ	CAC	Tue, Apr 4, 2006	25.41	25.60	25.31	25.35
1998	NASDAQ	CAC	Mon, Apr 3, 2006	25.61	25.69	25.47	25.47
1997	NASDAQ	CAC	Fri, Mar 31, 2006	25.70	25.73	25.40	25.60
1996	NASDAQ	CAC	Thu, Mar 30, 2006	25.69	25.83	25.60	25.60
1995	NASDAQ	CAC	Wed, Mar 29, 2006	25.63	25.83	25.47	25.75
1994	NASDAQ	CAC	Tue, Mar 28, 2006	25.41	25.97	25.41	25.68
1993	NASDAQ	CAC	Mon, Mar 27, 2006	25.67	25.80	25.53	25.73
1992	NASDAQ	CAC	Fri, Mar 24, 2006	25.45	25.80	24.73	25.57
1991	NASDAQ	CAC	Thu, Mar 23, 2006	22.93	23.17	22.83	23.16
1990	NASDAQ	CAC	Wed, Mar 22, 2006	22.43	22.98	22.43	22.98
1989	NASDAQ	CAC	Tue, Mar 21, 2006	23.40	23.40	22.34	22.50
1988	NASDAQ	CAC	Mon, Mar 20, 2006	23.80	23.80	23.39	23.54
1987	NASDAQ	CAC	Fri, Mar 17, 2006	23.24	23.83	23.13	23.83
1986	NASDAQ	CAC	Thu, Mar 16, 2006	22.90	23.11	22.81	23.09
1985	NASDAQ	CAC	Wed, Mar 15, 2006	22.84	23.11	22.77	22.83
1984	NASDAQ	CAC	Tue, Mar 14, 2006	22.37	22.87	22.17	22.84
1983	NASDAQ	CAC	Mon, Mar 13, 2006	22.18	22.70	22.18	22.44
1982	NASDAQ	CAC	Fri, Mar 10, 2006	21.80	22.18	21.73	22.18
1981	NASDAQ	CAC	Thu, Mar 9, 2006	22.05	22.05	21.73	21.81
1980	NASDAQ	CAC	Wed, Mar 8, 2006	22.04	22.32	22.00	22.04
1979	NASDAQ	CAC	Tue, Mar 7, 2006	21.95	22.16	21.91	22.04
1978	NASDAQ	CAC	Mon, Mar 6, 2006	22.13	22.17	21.87	22.09
1977	NASDAQ	CAC	Fri, Mar 3, 2006	22.40	22.43	22.14	22.14
1976	NASDAQ	CAC	Thu, Mar 2, 2006	22.40	22.56	22.30	22.45
1975	NASDAQ	CAC	Wed, Mar 1, 2006	22.20	22.43	22.20	22.36
1974	NASDAQ	CAC	Tue, Feb 28, 2006	22.50	22.83	22.25	22.25
1973	NASDAQ	CAC	Mon, Feb 27, 2006	22.43	22.63	22.43	22.59
1972	NASDAQ	CAC	Fri, Feb 24, 2006	22.47	22.47	22.25	22.39
1971	NASDAQ	CAC	Thu, Feb 23, 2006	22.55	22.55	22.45	22.50
1970	NASDAQ	CAC	Wed, Feb 22, 2006	22.47	22.60	22.37	22.55
1969	NASDAQ	CAC	Tue, Feb 21, 2006	22.87	22.90	22.42	22.52
1968	NASDAQ	CAC	Fri, Feb 17, 2006	23.33	23.33	22.83	22.93
1967	NASDAQ	CAC	Thu, Feb 16, 2006	23.32	23.39	23.21	23.32
1966	NASDAQ	CAC	Wed, Feb 15, 2006	23.20	23.33	23.20	23.29
1965	NASDAQ	CAC	Tue, Feb 14, 2006	23.20	23.39	22.95	23.33
1964	NASDAQ	CAC	Mon, Feb 13, 2006	23.57	23.75	23.27	23.30
1963	NASDAQ	CAC	Fri, Feb 10, 2006	23.33	23.55	22.89	23.55
1962	NASDAQ	CAC	Thu, Feb 9, 2006	22.97	23.39	22.97	23.25
1961	NASDAQ	CAC	Wed, Feb 8, 2006	22.53	22.93	22.53	22.83
1960	NASDAQ	CAC	Tue, Feb 7, 2006	22.81	22.83	22.59	22.59
1959	NASDAQ	CAC	Mon, Feb 6, 2006	23.03	23.03	22.63	22.82
1958	NASDAQ	CAC	Fri, Feb 3, 2006	23.33	23.33	23.06	23.06
1957	NASDAQ	CAC	Thu, Feb 2, 2006	24.31	24.33	23.33	23.41
1956	NASDAQ	CAC	Wed, Feb 1, 2006	24.27	24.37	23.96	24.37
1955	NASDAQ	CAC	Tue, Jan 31, 2006	24.39	24.43	24.13	24.33
1954	NASDAQ	CAC	Mon, Jan 30, 2006	24.49	24.61	24.23	24.45
1953	NASDAQ	CAC	Fri, Jan 27, 2006	24.67	24.86	24.32	24.49
1952	NASDAQ	CAC	Thu, Jan 26, 2006	23.70	24.64	23.70	24.63
1951	NASDAQ	CAC	Wed, Jan 25, 2006	23.28	23.63	23.28	23.57
1950	NASDAQ	CAC	Tue, Jan 24, 2006	22.68	23.30	22.68	23.29
1949	NASDAQ	CAC	Mon, Jan 23, 2006	22.23	22.85	22.23	22.63
1948	NASDAQ	CAC	Fri, Jan 20, 2006	22.97	23.00	22.30	22.30
1947	NASDAQ	CAC	Thu, Jan 19, 2006	22.21	22.73	22.21	22.73
1946	NASDAQ	CAC	Wed, Jan 18, 2006	22.33	22.33	22.17	22.23
1945	NASDAQ	CAC	Tue, Jan 17, 2006	22.53	22.57	22.41	22.41
1944	NASDAQ	CAC	Fri, Jan 13, 2006	22.70	22.75	22.63	22.75
1943	NASDAQ	CAC	Thu, Jan 12, 2006	23.09	23.09	22.54	22.62
1942	NASDAQ	CAC	Wed, Jan 11, 2006	23.17	23.27	22.89	22.93
1941	NASDAQ	CAC	Tue, Jan 10, 2006	22.93	23.27	22.89	23.27
1940	NASDAQ	CAC	Mon, Jan 9, 2006	22.67	22.83	22.57	22.81
1939	NASDAQ	CAC	Fri, Jan 6, 2006	22.37	22.65	22.24	22.60
1938	NASDAQ	CAC	Thu, Jan 5, 2006	21.90	22.33	21.90	22.30
1937	NASDAQ	CAC	Wed, Jan 4, 2006	21.71	21.96	21.50	21.83
1936	NASDAQ	CAC	Tue, Jan 3, 2006	22.01	22.01	21.68	21.77
1935	NASDAQ	CAC	Fri, Dec 30, 2005	22.07	22.07	21.92	21.92
1934	NASDAQ	CAC	Thu, Dec 29, 2005	22.07	22.19	22.07	22.17
1933	NASDAQ	CAC	Wed, Dec 28, 2005	22.17	22.30	22.07	22.17
1932	NASDAQ	CAC	Tue, Dec 27, 2005	22.49	22.50	22.12	22.12
1931	NASDAQ	CAC	Fri, Dec 23, 2005	22.43	22.50	22.31	22.50
1930	NASDAQ	CAC	Thu, Dec 22, 2005	22.43	22.70	22.39	22.43
1929	NASDAQ	CAC	Wed, Dec 21, 2005	22.53	23.00	22.24	22.39
1928	NASDAQ	CAC	Tue, Dec 20, 2005	22.80	22.87	22.07	22.47
1927	NASDAQ	CAC	Mon, Dec 19, 2005	23.51	23.51	22.73	22.90
1926	NASDAQ	CAC	Fri, Dec 16, 2005	24.20	24.20	23.49	23.57
1925	NASDAQ	CAC	Thu, Dec 15, 2005	24.57	24.69	23.81	24.02
1924	NASDAQ	CAC	Wed, Dec 14, 2005	24.18	24.57	24.18	24.50
1923	NASDAQ	CAC	Tue, Dec 13, 2005	24.07	24.25	24.07	24.25
1922	NASDAQ	CAC	Mon, Dec 12, 2005	24.15	24.23	24.03	24.09
1921	NASDAQ	CAC	Fri, Dec 9, 2005	23.97	24.32	23.91	24.18
1920	NASDAQ	CAC	Thu, Dec 8, 2005	23.88	23.95	23.85	23.93
1919	NASDAQ	CAC	Wed, Dec 7, 2005	24.03	24.12	23.83	23.88
1918	NASDAQ	CAC	Tue, Dec 6, 2005	24.07	24.17	24.00	24.00
1917	NASDAQ	CAC	Mon, Dec 5, 2005	24.13	24.23	24.02	24.02
1916	NASDAQ	CAC	Fri, Dec 2, 2005	24.23	24.26	24.10	24.20
1915	NASDAQ	CAC	Thu, Dec 1, 2005	23.86	24.23	23.86	24.17
1914	NASDAQ	CAC	Wed, Nov 30, 2005	23.85	23.85	23.67	23.79
1913	NASDAQ	CAC	Tue, Nov 29, 2005	23.83	23.87	23.63	23.63
1912	NASDAQ	CAC	Mon, Nov 28, 2005	24.07	24.09	23.80	23.80
1911	NASDAQ	CAC	Fri, Nov 25, 2005	24.00	24.12	24.00	24.12
1910	NASDAQ	CAC	Wed, Nov 23, 2005	24.17	24.27	24.00	24.07
1909	NASDAQ	CAC	Tue, Nov 22, 2005	24.27	24.32	24.17	24.17
1908	NASDAQ	CAC	Mon, Nov 21, 2005	24.08	24.33	23.97	24.33
1907	NASDAQ	CAC	Fri, Nov 18, 2005	24.37	24.39	24.07	24.07
1906	NASDAQ	CAC	Thu, Nov 17, 2005	24.14	24.26	24.11	24.21
1905	NASDAQ	CAC	Wed, Nov 16, 2005	24.35	24.35	23.94	24.14
1904	NASDAQ	CAC	Tue, Nov 15, 2005	24.67	24.67	24.36	24.36
1903	NASDAQ	CAC	Mon, Nov 14, 2005	24.72	24.73	24.66	24.71
1902	NASDAQ	CAC	Fri, Nov 11, 2005	24.61	24.79	24.61	24.73
1901	NASDAQ	CAC	Thu, Nov 10, 2005	24.23	24.89	24.23	24.67
1900	NASDAQ	CAC	Wed, Nov 9, 2005	23.87	24.52	23.87	24.30
1899	NASDAQ	CAC	Tue, Nov 8, 2005	23.90	23.90	23.61	23.81
1898	NASDAQ	CAC	Mon, Nov 7, 2005	23.77	24.03	23.77	24.00
1897	NASDAQ	CAC	Fri, Nov 4, 2005	23.69	23.75	23.60	23.70
1896	NASDAQ	CAC	Thu, Nov 3, 2005	23.63	23.85	23.55	23.74
1895	NASDAQ	CAC	Wed, Nov 2, 2005	23.10	23.56	23.10	23.53
1894	NASDAQ	CAC	Tue, Nov 1, 2005	23.07	23.39	23.00	23.21
1893	NASDAQ	CAC	Mon, Oct 31, 2005	23.97	23.97	22.67	23.10
1892	NASDAQ	CAC	Fri, Oct 28, 2005	22.63	22.70	22.59	22.67
1891	NASDAQ	CAC	Thu, Oct 27, 2005	22.80	22.90	22.52	22.52
1890	NASDAQ	CAC	Wed, Oct 26, 2005	23.93	23.99	22.41	22.83
1889	NASDAQ	CAC	Tue, Oct 25, 2005	24.07	24.21	23.91	24.00
1888	NASDAQ	CAC	Mon, Oct 24, 2005	23.77	24.13	23.77	24.13
1887	NASDAQ	CAC	Fri, Oct 21, 2005	22.89	23.72	22.89	23.72
1886	NASDAQ	CAC	Thu, Oct 20, 2005	23.61	23.73	22.89	22.89
1885	NASDAQ	CAC	Wed, Oct 19, 2005	22.40	23.79	22.25	23.79
1884	NASDAQ	CAC	Tue, Oct 18, 2005	23.09	23.09	22.43	22.46
1883	NASDAQ	CAC	Mon, Oct 17, 2005	23.86	23.91	23.07	23.12
1882	NASDAQ	CAC	Fri, Oct 14, 2005	23.10	23.73	23.08	23.73
1881	NASDAQ	CAC	Thu, Oct 13, 2005	22.53	23.10	22.53	23.02
1880	NASDAQ	CAC	Wed, Oct 12, 2005	22.10	22.53	22.10	22.53
1879	NASDAQ	CAC	Tue, Oct 11, 2005	22.69	22.69	21.87	22.22
1878	NASDAQ	CAC	Mon, Oct 10, 2005	23.34	23.34	22.59	22.59
1877	NASDAQ	CAC	Fri, Oct 7, 2005	23.37	23.45	23.30	23.43
1876	NASDAQ	CAC	Thu, Oct 6, 2005	24.03	24.03	23.12	23.29
1875	NASDAQ	CAC	Wed, Oct 5, 2005	25.33	25.33	24.09	24.11
1874	NASDAQ	CAC	Tue, Oct 4, 2005	25.13	25.47	25.02	25.33
1873	NASDAQ	CAC	Mon, Oct 3, 2005	25.17	25.43	25.17	25.21
1872	NASDAQ	CAC	Fri, Sep 30, 2005	25.00	25.30	25.00	25.11
1871	NASDAQ	CAC	Thu, Sep 29, 2005	24.63	25.07	24.63	25.07
1870	NASDAQ	CAC	Wed, Sep 28, 2005	24.57	24.59	23.76	24.57
1869	NASDAQ	CAC	Tue, Sep 27, 2005	24.63	24.69	24.59	24.63
1868	NASDAQ	CAC	Mon, Sep 26, 2005	25.47	25.47	24.63	24.70
1867	NASDAQ	CAC	Fri, Sep 23, 2005	25.16	25.42	25.07	25.40
1866	NASDAQ	CAC	Thu, Sep 22, 2005	24.77	25.19	24.70	25.16
1865	NASDAQ	CAC	Wed, Sep 21, 2005	25.83	25.83	24.83	24.85
1864	NASDAQ	CAC	Tue, Sep 20, 2005	26.29	26.33	25.95	25.97
1863	NASDAQ	CAC	Mon, Sep 19, 2005	26.13	26.23	26.07	26.23
1862	NASDAQ	CAC	Fri, Sep 16, 2005	25.83	26.17	25.78	26.17
1861	NASDAQ	CAC	Thu, Sep 15, 2005	25.77	25.77	25.54	25.67
1860	NASDAQ	CAC	Wed, Sep 14, 2005	26.33	26.37	25.82	25.82
1859	NASDAQ	CAC	Tue, Sep 13, 2005	26.50	26.50	26.17	26.29
1858	NASDAQ	CAC	Mon, Sep 12, 2005	26.02	26.60	26.02	26.55
1857	NASDAQ	CAC	Fri, Sep 9, 2005	26.13	26.25	26.08	26.08
1856	NASDAQ	CAC	Thu, Sep 8, 2005	26.17	26.23	26.10	26.20
1855	NASDAQ	CAC	Wed, Sep 7, 2005	26.37	26.37	26.08	26.27
1854	NASDAQ	CAC	Tue, Sep 6, 2005	25.83	26.30	25.83	26.30
1853	NASDAQ	CAC	Fri, Sep 2, 2005	25.47	25.73	25.46	25.73
1852	NASDAQ	CAC	Thu, Sep 1, 2005	25.27	25.44	25.10	25.41
1851	NASDAQ	CAC	Wed, Aug 31, 2005	24.47	25.40	24.47	25.34
1850	NASDAQ	CAC	Tue, Aug 30, 2005	24.53	24.53	24.45	24.49
1849	NASDAQ	CAC	Mon, Aug 29, 2005	24.03	24.46	24.03	24.46
1848	NASDAQ	CAC	Fri, Aug 26, 2005	24.05	24.11	24.05	24.10
1847	NASDAQ	CAC	Thu, Aug 25, 2005	24.10	24.17	24.10	24.10
1846	NASDAQ	CAC	Wed, Aug 24, 2005	24.17	24.21	24.10	24.10
1845	NASDAQ	CAC	Tue, Aug 23, 2005	24.07	24.27	24.07	24.13
1844	NASDAQ	CAC	Mon, Aug 22, 2005	24.13	24.13	24.03	24.11
1843	NASDAQ	CAC	Fri, Aug 19, 2005	24.13	24.17	24.07	24.07
1842	NASDAQ	CAC	Thu, Aug 18, 2005	24.28	24.28	24.03	24.03
1841	NASDAQ	CAC	Wed, Aug 17, 2005	24.00	24.59	24.00	24.31
1840	NASDAQ	CAC	Tue, Aug 16, 2005	24.13	24.17	24.07	24.07
1839	NASDAQ	CAC	Mon, Aug 15, 2005	24.20	24.23	24.07	24.20
1838	NASDAQ	CAC	Fri, Aug 12, 2005	24.43	24.50	24.07	24.13
1837	NASDAQ	CAC	Thu, Aug 11, 2005	24.50	24.53	24.41	24.49
1836	NASDAQ	CAC	Wed, Aug 10, 2005	24.53	24.65	24.44	24.57
1835	NASDAQ	CAC	Tue, Aug 9, 2005	24.57	24.57	24.33	24.38
1834	NASDAQ	CAC	Mon, Aug 8, 2005	24.73	24.73	24.33	24.47
1833	NASDAQ	CAC	Fri, Aug 5, 2005	24.54	24.65	24.48	24.65
1832	NASDAQ	CAC	Thu, Aug 4, 2005	25.67	25.67	24.37	24.61
1831	NASDAQ	CAC	Wed, Aug 3, 2005	26.07	26.07	25.43	25.75
1830	NASDAQ	CAC	Tue, Aug 2, 2005	25.86	26.13	25.80	26.13
1829	NASDAQ	CAC	Mon, Aug 1, 2005	25.61	26.00	25.61	25.89
1828	NASDAQ	CAC	Fri, Jul 29, 2005	26.10	26.22	25.45	25.54
1827	NASDAQ	CAC	Thu, Jul 28, 2005	25.40	26.00	25.33	25.96
1826	NASDAQ	CAC	Wed, Jul 27, 2005	25.65	25.65	25.15	25.34
1825	NASDAQ	CAC	Tue, Jul 26, 2005	25.40	26.00	25.33	25.69
1824	NASDAQ	CAC	Mon, Jul 25, 2005	25.50	25.75	25.33	25.34
1823	NASDAQ	CAC	Fri, Jul 22, 2005	24.80	25.48	24.35	25.48
1822	NASDAQ	CAC	Thu, Jul 21, 2005	25.33	25.53	24.81	24.87
1821	NASDAQ	CAC	Wed, Jul 20, 2005	24.36	25.33	24.31	25.31
1820	NASDAQ	CAC	Tue, Jul 19, 2005	24.39	24.72	24.35	24.43
1819	NASDAQ	CAC	Mon, Jul 18, 2005	23.99	24.50	23.99	24.33
1818	NASDAQ	CAC	Fri, Jul 15, 2005	23.93	24.07	23.93	24.07
1817	NASDAQ	CAC	Thu, Jul 14, 2005	24.55	24.73	24.06	24.07
1816	NASDAQ	CAC	Wed, Jul 13, 2005	24.67	24.75	24.40	24.41
1815	NASDAQ	CAC	Tue, Jul 12, 2005	24.77	24.87	24.70	24.87
1814	NASDAQ	CAC	Mon, Jul 11, 2005	23.80	24.98	23.80	24.77
1813	NASDAQ	CAC	Fri, Jul 8, 2005	22.99	23.68	22.99	23.67
1812	NASDAQ	CAC	Thu, Jul 7, 2005	22.70	22.97	22.63	22.90
1811	NASDAQ	CAC	Wed, Jul 6, 2005	22.64	22.96	22.64	22.83
1810	NASDAQ	CAC	Tue, Jul 5, 2005	22.00	22.64	21.93	22.64
1809	NASDAQ	CAC	Fri, Jul 1, 2005	21.95	22.21	21.95	22.09
1808	NASDAQ	CAC	Thu, Jun 30, 2005	22.14	22.23	21.50	21.83
1807	NASDAQ	CAC	Wed, Jun 29, 2005	21.93	22.17	21.93	22.07
1806	NASDAQ	CAC	Tue, Jun 28, 2005	21.93	21.93	21.77	21.87
1805	NASDAQ	CAC	Mon, Jun 27, 2005	21.65	21.83	21.61	21.80
1804	NASDAQ	CAC	Fri, Jun 24, 2005	21.50	21.73	21.38	21.73
1803	NASDAQ	CAC	Thu, Jun 23, 2005	22.07	22.60	21.50	21.50
1802	NASDAQ	CAC	Wed, Jun 22, 2005	22.17	22.31	22.07	22.07
1801	NASDAQ	CAC	Tue, Jun 21, 2005	21.97	22.47	21.91	22.03
1800	NASDAQ	CAC	Mon, Jun 20, 2005	22.15	22.29	21.99	22.07
1799	NASDAQ	CAC	Fri, Jun 17, 2005	22.00	22.23	22.00	22.12
1798	NASDAQ	CAC	Thu, Jun 16, 2005	21.73	21.92	21.73	21.92
1797	NASDAQ	CAC	Wed, Jun 15, 2005	21.98	22.11	21.85	21.85
1796	NASDAQ	CAC	Tue, Jun 14, 2005	21.47	22.00	21.47	21.82
1795	NASDAQ	CAC	Mon, Jun 13, 2005	21.33	21.50	21.17	21.35
1794	NASDAQ	CAC	Fri, Jun 10, 2005	21.43	21.43	21.19	21.40
1793	NASDAQ	CAC	Thu, Jun 9, 2005	21.50	21.57	21.37	21.50
1792	NASDAQ	CAC	Wed, Jun 8, 2005	22.29	22.29	21.60	21.60
1791	NASDAQ	CAC	Tue, Jun 7, 2005	22.83	22.87	22.35	22.35
1790	NASDAQ	CAC	Mon, Jun 6, 2005	22.67	22.87	22.60	22.83
1789	NASDAQ	CAC	Fri, Jun 3, 2005	22.80	22.80	22.40	22.67
1788	NASDAQ	CAC	Thu, Jun 2, 2005	22.89	23.01	22.60	22.72
1787	NASDAQ	CAC	Wed, Jun 1, 2005	23.00	23.12	22.67	22.96
1786	NASDAQ	CAC	Tue, May 31, 2005	23.09	23.20	22.77	22.95
1785	NASDAQ	CAC	Fri, May 27, 2005	22.51	22.98	22.51	22.95
1784	NASDAQ	CAC	Thu, May 26, 2005	22.11	22.53	22.11	22.47
1783	NASDAQ	CAC	Wed, May 25, 2005	22.13	22.40	22.02	22.07
1782	NASDAQ	CAC	Tue, May 24, 2005	21.93	22.27	21.93	22.16
1781	NASDAQ	CAC	Mon, May 23, 2005	22.13	22.33	21.95	22.07
1780	NASDAQ	CAC	Fri, May 20, 2005	22.27	22.27	21.83	21.97
1779	NASDAQ	CAC	Thu, May 19, 2005	21.53	22.27	21.53	22.20
1778	NASDAQ	CAC	Wed, May 18, 2005	20.87	21.67	20.82	21.60
1777	NASDAQ	CAC	Tue, May 17, 2005	20.13	20.71	20.07	20.71
1776	NASDAQ	CAC	Mon, May 16, 2005	20.36	20.67	20.36	20.53
1775	NASDAQ	CAC	Fri, May 13, 2005	20.93	21.04	19.99	20.40
1774	NASDAQ	CAC	Thu, May 12, 2005	21.15	21.37	20.69	21.00
1773	NASDAQ	CAC	Wed, May 11, 2005	20.93	21.20	20.53	21.10
1772	NASDAQ	CAC	Tue, May 10, 2005	21.07	21.07	20.54	21.00
1771	NASDAQ	CAC	Mon, May 9, 2005	21.07	21.20	21.01	21.14
1770	NASDAQ	CAC	Fri, May 6, 2005	21.27	21.33	21.09	21.13
1769	NASDAQ	CAC	Thu, May 5, 2005	21.17	21.40	21.07	21.20
1768	NASDAQ	CAC	Wed, May 4, 2005	20.65	21.27	20.65	21.27
1767	NASDAQ	CAC	Tue, May 3, 2005	20.90	20.92	19.99	20.52
1766	NASDAQ	CAC	Mon, May 2, 2005	21.73	21.78	20.61	20.79
1765	NASDAQ	CAC	Fri, Apr 29, 2005	22.25	22.25	21.67	21.67
1764	NASDAQ	CAC	Thu, Apr 28, 2005	22.56	22.56	22.28	22.28
1763	NASDAQ	CAC	Wed, Apr 27, 2005	22.63	23.02	22.49	22.49
1762	NASDAQ	CAC	Tue, Apr 26, 2005	23.17	23.39	22.67	22.67
1761	NASDAQ	CAC	Mon, Apr 25, 2005	23.27	23.27	23.10	23.11
1760	NASDAQ	CAC	Fri, Apr 22, 2005	22.23	23.20	22.16	23.20
1759	NASDAQ	CAC	Thu, Apr 21, 2005	21.93	22.44	21.84	22.17
1758	NASDAQ	CAC	Wed, Apr 20, 2005	22.07	22.07	21.87	21.87
1757	NASDAQ	CAC	Tue, Apr 19, 2005	22.00	22.13	21.97	22.12
1756	NASDAQ	CAC	Mon, Apr 18, 2005	22.08	22.16	22.01	22.06
1755	NASDAQ	CAC	Fri, Apr 15, 2005	22.01	22.30	21.95	22.15
1754	NASDAQ	CAC	Thu, Apr 14, 2005	22.23	22.30	22.01	22.01
1753	NASDAQ	CAC	Wed, Apr 13, 2005	22.50	22.50	22.26	22.26
1752	NASDAQ	CAC	Tue, Apr 12, 2005	22.43	22.80	22.35	22.80
1751	NASDAQ	CAC	Mon, Apr 11, 2005	22.67	22.67	22.43	22.50
1750	NASDAQ	CAC	Fri, Apr 8, 2005	22.85	22.90	22.73	22.73
1749	NASDAQ	CAC	Thu, Apr 7, 2005	22.77	22.80	22.73	22.80
1748	NASDAQ	CAC	Wed, Apr 6, 2005	22.57	22.79	22.57	22.73
1747	NASDAQ	CAC	Tue, Apr 5, 2005	22.68	22.68	22.43	22.50
1746	NASDAQ	CAC	Mon, Apr 4, 2005	23.07	23.07	22.73	22.74
1745	NASDAQ	CAC	Fri, Apr 1, 2005	23.63	23.65	23.13	23.14
1744	NASDAQ	CAC	Thu, Mar 31, 2005	23.87	23.87	23.43	23.57
1743	NASDAQ	CAC	Wed, Mar 30, 2005	24.20	24.20	23.93	23.93
1742	NASDAQ	CAC	Tue, Mar 29, 2005	24.36	24.47	24.21	24.21
1741	NASDAQ	CAC	Mon, Mar 28, 2005	24.09	24.25	24.05	24.25
1740	NASDAQ	CAC	Thu, Mar 24, 2005	24.01	24.21	23.99	24.14
1739	NASDAQ	CAC	Wed, Mar 23, 2005	24.48	24.51	24.20	24.35
1738	NASDAQ	CAC	Tue, Mar 22, 2005	24.65	24.67	24.55	24.55
1737	NASDAQ	CAC	Mon, Mar 21, 2005	24.23	24.61	24.23	24.54
1736	NASDAQ	CAC	Fri, Mar 18, 2005	24.40	24.40	24.29	24.31
1735	NASDAQ	CAC	Thu, Mar 17, 2005	24.28	24.29	24.27	24.27
1734	NASDAQ	CAC	Wed, Mar 16, 2005	24.33	24.33	24.21	24.21
1733	NASDAQ	CAC	Tue, Mar 15, 2005	24.43	24.43	24.33	24.41
1732	NASDAQ	CAC	Mon, Mar 14, 2005	24.25	24.30	24.17	24.30
1731	NASDAQ	CAC	Fri, Mar 11, 2005	24.14	24.25	24.10	24.25
1730	NASDAQ	CAC	Thu, Mar 10, 2005	24.13	24.24	24.13	24.14
1729	NASDAQ	CAC	Wed, Mar 9, 2005	24.17	24.29	24.10	24.13
1728	NASDAQ	CAC	Tue, Mar 8, 2005	24.33	24.34	24.17	24.17
1727	NASDAQ	CAC	Mon, Mar 7, 2005	24.17	24.42	24.17	24.42
1726	NASDAQ	CAC	Fri, Mar 4, 2005	23.90	24.31	23.90	24.31
1725	NASDAQ	CAC	Thu, Mar 3, 2005	23.95	23.95	23.67	23.83
1724	NASDAQ	CAC	Wed, Mar 2, 2005	23.73	23.97	23.73	23.95
1723	NASDAQ	CAC	Tue, Mar 1, 2005	23.26	23.80	23.26	23.80
1722	NASDAQ	CAC	Mon, Feb 28, 2005	23.34	23.34	23.11	23.19
1721	NASDAQ	CAC	Fri, Feb 25, 2005	23.43	23.46	23.37	23.44
1720	NASDAQ	CAC	Thu, Feb 24, 2005	23.67	23.67	23.33	23.40
1719	NASDAQ	CAC	Wed, Feb 23, 2005	23.90	23.90	23.90	23.90
1718	NASDAQ	CAC	Tue, Feb 22, 2005	24.13	24.23	23.68	23.89
1717	NASDAQ	CAC	Fri, Feb 18, 2005	24.10	24.38	23.80	24.27
1716	NASDAQ	CAC	Thu, Feb 17, 2005	24.27	24.27	24.03	24.03
1715	NASDAQ	CAC	Wed, Feb 16, 2005	24.13	24.33	24.13	24.27
1714	NASDAQ	CAC	Tue, Feb 15, 2005	24.35	24.35	24.13	24.20
1713	NASDAQ	CAC	Mon, Feb 14, 2005	24.62	24.62	24.40	24.47
1712	NASDAQ	CAC	Fri, Feb 11, 2005	23.93	24.69	23.92	24.69
1711	NASDAQ	CAC	Thu, Feb 10, 2005	24.71	24.71	23.89	24.00
1710	NASDAQ	CAC	Wed, Feb 9, 2005	24.93	24.93	24.74	24.77
1709	NASDAQ	CAC	Tue, Feb 8, 2005	24.80	24.91	24.80	24.91
1708	NASDAQ	CAC	Mon, Feb 7, 2005	24.79	24.92	24.76	24.80
1707	NASDAQ	CAC	Fri, Feb 4, 2005	24.53	24.86	24.53	24.86
1706	NASDAQ	CAC	Thu, Feb 3, 2005	24.71	24.72	24.55	24.60
1705	NASDAQ	CAC	Wed, Feb 2, 2005	24.80	24.85	24.58	24.78
1704	NASDAQ	CAC	Tue, Feb 1, 2005	24.73	24.87	24.54	24.87
1703	NASDAQ	CAC	Mon, Jan 31, 2005	23.97	24.93	23.97	24.83
1702	NASDAQ	CAC	Fri, Jan 28, 2005	24.57	24.57	23.57	23.85
1701	NASDAQ	CAC	Thu, Jan 27, 2005	24.30	24.40	24.29	24.40
1700	NASDAQ	CAC	Wed, Jan 26, 2005	24.46	24.46	24.01	24.39
1699	NASDAQ	CAC	Tue, Jan 25, 2005	24.33	24.93	24.33	24.46
1698	NASDAQ	CAC	Mon, Jan 24, 2005	24.43	24.56	24.20	24.20
1697	NASDAQ	CAC	Fri, Jan 21, 2005	24.67	24.67	24.27	24.37
1696	NASDAQ	CAC	Thu, Jan 20, 2005	24.33	24.57	24.30	24.50
1695	NASDAQ	CAC	Wed, Jan 19, 2005	24.80	24.80	24.25	24.40
1694	NASDAQ	CAC	Tue, Jan 18, 2005	24.83	24.91	24.63	24.74
1693	NASDAQ	CAC	Fri, Jan 14, 2005	24.93	25.33	24.87	24.97
1692	NASDAQ	CAC	Thu, Jan 13, 2005	25.27	25.27	24.80	24.81
1691	NASDAQ	CAC	Wed, Jan 12, 2005	25.37	25.45	24.93	25.20
1690	NASDAQ	CAC	Tue, Jan 11, 2005	26.07	26.07	25.77	25.90
1689	NASDAQ	CAC	Mon, Jan 10, 2005	26.41	26.63	25.88	25.88
1688	NASDAQ	CAC	Fri, Jan 7, 2005	26.67	26.67	26.40	26.45
1687	NASDAQ	CAC	Thu, Jan 6, 2005	26.55	26.72	26.40	26.72
1686	NASDAQ	CAC	Wed, Jan 5, 2005	26.63	26.69	26.48	26.48
1685	NASDAQ	CAC	Tue, Jan 4, 2005	26.94	27.01	26.54	26.70
1684	NASDAQ	CAC	Mon, Jan 3, 2005	26.42	26.75	26.42	26.67
1683	NASDAQ	CAC	Fri, Dec 31, 2004	26.33	26.67	26.27	26.27
1682	NASDAQ	CAC	Thu, Dec 30, 2004	26.67	26.67	26.42	26.43
1681	NASDAQ	CAC	Wed, Dec 29, 2004	26.60	26.63	26.50	26.57
1680	NASDAQ	CAC	Tue, Dec 28, 2004	26.40	26.53	26.34	26.52
1679	NASDAQ	CAC	Mon, Dec 27, 2004	26.67	26.67	26.40	26.50
1678	NASDAQ	CAC	Thu, Dec 23, 2004	26.75	26.75	26.56	26.57
1677	NASDAQ	CAC	Wed, Dec 22, 2004	26.53	26.75	26.53	26.71
1676	NASDAQ	CAC	Tue, Dec 21, 2004	26.27	26.43	26.27	26.43
1675	NASDAQ	CAC	Mon, Dec 20, 2004	26.27	26.35	26.11	26.15
1674	NASDAQ	CAC	Fri, Dec 17, 2004	26.60	26.71	26.27	26.27
1673	NASDAQ	CAC	Thu, Dec 16, 2004	26.97	26.97	26.53	26.60
1672	NASDAQ	CAC	Wed, Dec 15, 2004	26.78	26.88	26.73	26.83
1671	NASDAQ	CAC	Tue, Dec 14, 2004	26.50	26.87	26.47	26.87
1670	NASDAQ	CAC	Mon, Dec 13, 2004	26.40	26.41	26.10	26.40
1669	NASDAQ	CAC	Fri, Dec 10, 2004	25.39	26.28	25.34	26.28
1668	NASDAQ	CAC	Thu, Dec 9, 2004	25.60	25.60	25.43	25.47
1667	NASDAQ	CAC	Wed, Dec 8, 2004	25.23	25.67	25.15	25.67
1666	NASDAQ	CAC	Tue, Dec 7, 2004	26.00	26.00	25.33	25.33
1665	NASDAQ	CAC	Mon, Dec 6, 2004	26.37	26.37	26.09	26.09
1664	NASDAQ	CAC	Fri, Dec 3, 2004	26.33	26.33	26.28	26.28
1663	NASDAQ	CAC	Thu, Dec 2, 2004	26.03	26.27	26.00	26.27
1662	NASDAQ	CAC	Wed, Dec 1, 2004	25.30	26.17	25.28	26.17
1661	NASDAQ	CAC	Tue, Nov 30, 2004	25.47	25.56	25.30	25.30
1660	NASDAQ	CAC	Mon, Nov 29, 2004	25.10	25.53	25.07	25.47
1659	NASDAQ	CAC	Wed, Nov 24, 2004	25.07	25.15	24.97	25.03
1658	NASDAQ	CAC	Tue, Nov 23, 2004	23.87	25.07	23.50	25.07
1657	NASDAQ	CAC	Mon, Nov 22, 2004	23.57	23.97	23.33	23.96
1656	NASDAQ	CAC	Fri, Nov 19, 2004	23.97	23.97	23.59	23.66
1655	NASDAQ	CAC	Thu, Nov 18, 2004	24.26	24.27	23.83	24.08
1654	NASDAQ	CAC	Wed, Nov 17, 2004	24.43	24.53	24.17	24.32
1653	NASDAQ	CAC	Tue, Nov 16, 2004	24.70	24.70	24.33	24.34
1652	NASDAQ	CAC	Mon, Nov 15, 2004	24.53	24.60	24.40	24.60
1651	NASDAQ	CAC	Fri, Nov 12, 2004	24.33	24.63	23.93	24.63
1650	NASDAQ	CAC	Thu, Nov 11, 2004	24.00	24.23	23.90	24.23
1649	NASDAQ	CAC	Wed, Nov 10, 2004	23.59	24.08	23.59	24.08
1648	NASDAQ	CAC	Tue, Nov 9, 2004	23.29	23.66	23.29	23.66
1647	NASDAQ	CAC	Mon, Nov 8, 2004	23.43	23.43	23.04	23.21
1646	NASDAQ	CAC	Fri, Nov 5, 2004	23.97	23.98	23.09	23.33
1645	NASDAQ	CAC	Thu, Nov 4, 2004	23.47	23.87	23.44	23.87
1644	NASDAQ	CAC	Wed, Nov 3, 2004	23.97	23.97	23.52	23.67
1643	NASDAQ	CAC	Tue, Nov 2, 2004	23.97	24.10	23.70	23.87
1642	NASDAQ	CAC	Mon, Nov 1, 2004	24.67	24.67	23.79	23.89
1641	NASDAQ	CAC	Fri, Oct 29, 2004	25.23	25.30	24.57	24.57
1640	NASDAQ	CAC	Thu, Oct 28, 2004	25.27	25.33	24.87	25.13
1639	NASDAQ	CAC	Wed, Oct 27, 2004	24.83	25.33	24.53	25.33
1638	NASDAQ	CAC	Tue, Oct 26, 2004	24.21	24.75	24.07	24.75
1637	NASDAQ	CAC	Mon, Oct 25, 2004	24.03	24.33	23.95	24.21
1636	NASDAQ	CAC	Fri, Oct 22, 2004	24.47	24.59	24.13	24.13
1635	NASDAQ	CAC	Thu, Oct 21, 2004	24.00	24.43	24.00	24.37
1634	NASDAQ	CAC	Wed, Oct 20, 2004	23.80	23.98	23.65	23.98
1633	NASDAQ	CAC	Tue, Oct 19, 2004	23.99	24.10	23.90	23.90
1632	NASDAQ	CAC	Mon, Oct 18, 2004	23.87	24.00	23.81	24.00
1631	NASDAQ	CAC	Fri, Oct 15, 2004	23.82	24.00	23.79	23.97
1630	NASDAQ	CAC	Thu, Oct 14, 2004	23.90	23.91	23.87	23.87
1629	NASDAQ	CAC	Wed, Oct 13, 2004	23.98	24.00	23.90	23.93
1628	NASDAQ	CAC	Tue, Oct 12, 2004	23.95	24.23	23.95	24.03
1627	NASDAQ	CAC	Mon, Oct 11, 2004	23.85	23.99	23.85	23.99
1626	NASDAQ	CAC	Fri, Oct 8, 2004	23.92	24.09	23.77	23.85
1625	NASDAQ	CAC	Thu, Oct 7, 2004	24.25	24.30	24.01	24.08
1624	NASDAQ	CAC	Wed, Oct 6, 2004	24.10	24.30	24.03	24.30
1623	NASDAQ	CAC	Tue, Oct 5, 2004	24.00	24.13	23.84	24.04
1622	NASDAQ	CAC	Mon, Oct 4, 2004	23.63	24.00	23.55	23.95
1621	NASDAQ	CAC	Fri, Oct 1, 2004	23.07	23.79	23.07	23.79
1620	NASDAQ	CAC	Thu, Sep 30, 2004	23.33	23.43	23.01	23.01
1619	NASDAQ	CAC	Wed, Sep 29, 2004	23.11	23.27	22.93	23.27
1618	NASDAQ	CAC	Tue, Sep 28, 2004	22.60	23.11	22.57	23.11
1617	NASDAQ	CAC	Mon, Sep 27, 2004	22.67	22.73	22.57	22.73
1616	NASDAQ	CAC	Fri, Sep 24, 2004	22.61	22.78	22.61	22.73
1615	NASDAQ	CAC	Thu, Sep 23, 2004	22.62	22.67	22.53	22.61
1614	NASDAQ	CAC	Wed, Sep 22, 2004	22.77	22.77	22.53	22.64
1613	NASDAQ	CAC	Tue, Sep 21, 2004	22.23	22.87	22.23	22.87
1612	NASDAQ	CAC	Mon, Sep 20, 2004	22.77	22.91	22.47	22.54
1611	NASDAQ	CAC	Fri, Sep 17, 2004	22.65	22.77	22.53	22.77
1610	NASDAQ	CAC	Thu, Sep 16, 2004	22.77	23.03	22.50	22.50
1609	NASDAQ	CAC	Wed, Sep 15, 2004	22.50	22.85	22.47	22.67
1608	NASDAQ	CAC	Tue, Sep 14, 2004	22.20	22.63	22.20	22.60
1607	NASDAQ	CAC	Mon, Sep 13, 2004	22.63	22.63	22.30	22.30
1606	NASDAQ	CAC	Fri, Sep 10, 2004	22.63	22.63	22.35	22.62
1605	NASDAQ	CAC	Thu, Sep 9, 2004	22.20	22.77	22.20	22.70
1604	NASDAQ	CAC	Wed, Sep 8, 2004	22.30	22.30	22.06	22.11
1603	NASDAQ	CAC	Tue, Sep 7, 2004	22.00	22.30	22.00	22.30
1602	NASDAQ	CAC	Fri, Sep 3, 2004	22.03	22.10	21.94	22.00
1601	NASDAQ	CAC	Thu, Sep 2, 2004	21.60	22.00	21.60	22.00
1600	NASDAQ	CAC	Wed, Sep 1, 2004	21.60	21.83	21.47	21.69
1599	NASDAQ	CAC	Tue, Aug 31, 2004	21.43	21.67	21.37	21.67
1598	NASDAQ	CAC	Mon, Aug 30, 2004	21.70	21.70	21.33	21.33
1597	NASDAQ	CAC	Fri, Aug 27, 2004	21.90	21.91	21.63	21.77
1596	NASDAQ	CAC	Thu, Aug 26, 2004	21.90	21.90	21.78	21.83
1595	NASDAQ	CAC	Wed, Aug 25, 2004	22.07	22.07	21.72	21.90
1594	NASDAQ	CAC	Tue, Aug 24, 2004	21.80	21.90	21.79	21.87
1593	NASDAQ	CAC	Mon, Aug 23, 2004	21.94	21.97	21.57	21.67
1592	NASDAQ	CAC	Fri, Aug 20, 2004	21.80	21.87	21.67	21.87
1591	NASDAQ	CAC	Thu, Aug 19, 2004	21.73	21.83	21.67	21.70
1590	NASDAQ	CAC	Wed, Aug 18, 2004	21.33	21.73	21.33	21.73
1589	NASDAQ	CAC	Tue, Aug 17, 2004	21.20	21.33	21.07	21.33
1588	NASDAQ	CAC	Mon, Aug 16, 2004	20.93	21.20	20.93	21.20
1587	NASDAQ	CAC	Fri, Aug 13, 2004	20.67	20.93	20.67	20.87
1586	NASDAQ	CAC	Thu, Aug 12, 2004	20.63	20.73	20.61	20.63
1585	NASDAQ	CAC	Wed, Aug 11, 2004	20.54	20.73	20.27	20.73
1584	NASDAQ	CAC	Tue, Aug 10, 2004	20.44	20.67	20.44	20.64
1583	NASDAQ	CAC	Mon, Aug 9, 2004	20.50	20.51	20.31	20.35
1582	NASDAQ	CAC	Fri, Aug 6, 2004	20.51	20.67	20.50	20.51
1581	NASDAQ	CAC	Thu, Aug 5, 2004	20.53	20.83	20.53	20.53
1580	NASDAQ	CAC	Wed, Aug 4, 2004	20.63	20.77	20.51	20.61
1579	NASDAQ	CAC	Tue, Aug 3, 2004	20.72	20.80	20.57	20.69
1578	NASDAQ	CAC	Mon, Aug 2, 2004	20.67	20.86	20.67	20.77
1577	NASDAQ	CAC	Fri, Jul 30, 2004	20.73	20.83	20.69	20.69
1576	NASDAQ	CAC	Thu, Jul 29, 2004	20.70	20.87	20.60	20.73
1575	NASDAQ	CAC	Wed, Jul 28, 2004	20.56	20.93	20.56	20.67
1574	NASDAQ	CAC	Tue, Jul 27, 2004	19.97	20.73	19.97	20.73
1573	NASDAQ	CAC	Mon, Jul 26, 2004	19.90	19.97	19.89	19.97
1572	NASDAQ	CAC	Fri, Jul 23, 2004	20.13	20.13	19.90	19.94
1571	NASDAQ	CAC	Thu, Jul 22, 2004	20.07	20.17	20.03	20.13
1570	NASDAQ	CAC	Wed, Jul 21, 2004	20.12	20.12	20.07	20.07
1569	NASDAQ	CAC	Tue, Jul 20, 2004	20.01	20.14	20.01	20.12
1568	NASDAQ	CAC	Mon, Jul 19, 2004	20.15	20.16	20.04	20.07
1567	NASDAQ	CAC	Fri, Jul 16, 2004	20.67	20.67	20.20	20.20
1566	NASDAQ	CAC	Thu, Jul 15, 2004	20.73	20.73	20.53	20.53
1565	NASDAQ	CAC	Wed, Jul 14, 2004	20.57	20.73	20.57	20.73
1564	NASDAQ	CAC	Tue, Jul 13, 2004	20.59	20.77	20.59	20.63
1563	NASDAQ	CAC	Mon, Jul 12, 2004	20.83	21.12	20.80	20.81
1562	NASDAQ	CAC	Fri, Jul 9, 2004	21.07	21.07	20.88	20.89
1561	NASDAQ	CAC	Thu, Jul 8, 2004	21.13	21.27	21.00	21.00
1560	NASDAQ	CAC	Wed, Jul 7, 2004	21.27	21.37	21.21	21.21
1559	NASDAQ	CAC	Tue, Jul 6, 2004	21.50	21.50	21.20	21.27
1558	NASDAQ	CAC	Fri, Jul 2, 2004	21.67	21.80	21.57	21.57
1557	NASDAQ	CAC	Thu, Jul 1, 2004	22.13	22.13	21.51	21.73
1556	NASDAQ	CAC	Wed, Jun 30, 2004	21.93	22.12	21.90	22.05
1555	NASDAQ	CAC	Tue, Jun 29, 2004	21.58	21.93	21.53	21.93
1554	NASDAQ	CAC	Mon, Jun 28, 2004	22.00	22.00	21.40	21.45
1553	NASDAQ	CAC	Fri, Jun 25, 2004	20.35	22.00	20.35	22.00
1552	NASDAQ	CAC	Thu, Jun 24, 2004	20.27	20.38	20.20	20.30
1551	NASDAQ	CAC	Wed, Jun 23, 2004	19.97	20.47	19.87	20.40
1550	NASDAQ	CAC	Tue, Jun 22, 2004	20.08	20.08	19.88	19.91
1549	NASDAQ	CAC	Mon, Jun 21, 2004	20.17	20.17	20.08	20.15
1548	NASDAQ	CAC	Fri, Jun 18, 2004	20.47	20.47	20.23	20.23
1547	NASDAQ	CAC	Thu, Jun 17, 2004	20.47	20.60	20.20	20.47
1546	NASDAQ	CAC	Wed, Jun 16, 2004	20.10	20.40	19.94	20.40
1545	NASDAQ	CAC	Tue, Jun 15, 2004	19.97	20.15	19.85	20.04
1544	NASDAQ	CAC	Mon, Jun 14, 2004	20.20	20.20	19.74	19.74
1543	NASDAQ	CAC	Thu, Jun 10, 2004	20.30	20.48	20.18	20.27
1542	NASDAQ	CAC	Wed, Jun 9, 2004	20.80	20.93	20.30	20.30
1541	NASDAQ	CAC	Tue, Jun 8, 2004	20.73	20.74	20.73	20.73
1540	NASDAQ	CAC	Mon, Jun 7, 2004	20.53	20.80	20.47	20.80
1539	NASDAQ	CAC	Fri, Jun 4, 2004	20.33	20.47	20.33	20.47
1538	NASDAQ	CAC	Thu, Jun 3, 2004	20.47	20.47	20.23	20.23
1537	NASDAQ	CAC	Wed, Jun 2, 2004	20.40	20.53	20.40	20.53
1536	NASDAQ	CAC	Tue, Jun 1, 2004	20.47	20.58	20.27	20.33
1535	NASDAQ	CAC	Fri, May 28, 2004	21.13	21.13	20.53	20.53
1534	NASDAQ	CAC	Thu, May 27, 2004	20.93	21.20	20.93	21.07
1533	NASDAQ	CAC	Wed, May 26, 2004	21.03	21.03	20.60	21.01
1532	NASDAQ	CAC	Tue, May 25, 2004	20.72	21.15	20.72	21.13
1531	NASDAQ	CAC	Mon, May 24, 2004	20.23	20.72	20.23	20.72
1530	NASDAQ	CAC	Fri, May 21, 2004	19.40	20.17	19.40	20.17
1529	NASDAQ	CAC	Thu, May 20, 2004	19.58	19.60	19.33	19.33
1528	NASDAQ	CAC	Wed, May 19, 2004	19.77	19.93	19.51	19.52
1527	NASDAQ	CAC	Tue, May 18, 2004	19.67	19.67	19.60	19.67
1526	NASDAQ	CAC	Mon, May 17, 2004	19.93	19.93	19.57	19.67
1525	NASDAQ	CAC	Fri, May 14, 2004	20.00	20.27	19.84	20.00
1524	NASDAQ	CAC	Thu, May 13, 2004	20.50	20.50	20.07	20.10
1523	NASDAQ	CAC	Wed, May 12, 2004	20.07	20.50	19.97	20.50
1522	NASDAQ	CAC	Tue, May 11, 2004	20.13	20.23	20.03	20.13
1521	NASDAQ	CAC	Mon, May 10, 2004	20.07	20.23	20.03	20.03
1520	NASDAQ	CAC	Fri, May 7, 2004	20.10	20.23	20.07	20.07
1519	NASDAQ	CAC	Thu, May 6, 2004	20.70	20.70	20.00	20.17
1518	NASDAQ	CAC	Wed, May 5, 2004	21.00	21.00	20.75	20.75
1517	NASDAQ	CAC	Tue, May 4, 2004	21.00	21.00	20.93	20.94
1516	NASDAQ	CAC	Mon, May 3, 2004	20.44	21.07	20.44	21.05
1515	NASDAQ	CAC	Fri, Apr 30, 2004	20.83	20.83	20.43	20.44
1514	NASDAQ	CAC	Thu, Apr 29, 2004	20.67	20.73	20.65	20.73
1513	NASDAQ	CAC	Wed, Apr 28, 2004	20.93	21.00	20.50	20.61
1512	NASDAQ	CAC	Tue, Apr 27, 2004	20.78	21.07	20.78	21.03
1511	NASDAQ	CAC	Mon, Apr 26, 2004	21.10	21.10	20.70	20.70
1510	NASDAQ	CAC	Fri, Apr 23, 2004	21.20	21.20	21.07	21.07
1509	NASDAQ	CAC	Thu, Apr 22, 2004	21.17	21.27	21.17	21.20
1508	NASDAQ	CAC	Wed, Apr 21, 2004	21.33	21.33	21.10	21.13
1507	NASDAQ	CAC	Tue, Apr 20, 2004	21.47	21.51	21.33	21.33
1506	NASDAQ	CAC	Mon, Apr 19, 2004	21.43	21.47	21.39	21.40
1505	NASDAQ	CAC	Fri, Apr 16, 2004	21.47	21.53	21.37	21.42
1504	NASDAQ	CAC	Thu, Apr 15, 2004	21.40	21.73	21.37	21.40
1503	NASDAQ	CAC	Wed, Apr 14, 2004	21.49	21.51	21.34	21.34
1502	NASDAQ	CAC	Tue, Apr 13, 2004	21.53	21.68	21.53	21.55
1501	NASDAQ	CAC	Mon, Apr 12, 2004	21.67	21.67	21.67	21.67
1500	NASDAQ	CAC	Thu, Apr 8, 2004	21.53	21.67	21.53	21.61
1499	NASDAQ	CAC	Wed, Apr 7, 2004	21.60	21.61	21.50	21.53
1498	NASDAQ	CAC	Tue, Apr 6, 2004	21.45	21.67	21.45	21.64
1497	NASDAQ	CAC	Mon, Apr 5, 2004	21.52	21.52	21.34	21.39
1496	NASDAQ	CAC	Fri, Apr 2, 2004	21.40	21.60	21.40	21.52
1495	NASDAQ	CAC	Thu, Apr 1, 2004	21.37	21.37	21.23	21.27
1494	NASDAQ	CAC	Wed, Mar 31, 2004	21.47	21.60	21.30	21.30
1493	NASDAQ	CAC	Tue, Mar 30, 2004	21.53	21.58	21.47	21.54
1492	NASDAQ	CAC	Mon, Mar 29, 2004	21.07	21.53	21.07	21.53
1491	NASDAQ	CAC	Fri, Mar 26, 2004	20.95	21.15	20.95	21.00
1490	NASDAQ	CAC	Thu, Mar 25, 2004	20.60	20.97	20.53	20.97
1489	NASDAQ	CAC	Wed, Mar 24, 2004	20.30	20.53	20.17	20.53
1488	NASDAQ	CAC	Tue, Mar 23, 2004	19.87	20.37	19.87	20.37
1487	NASDAQ	CAC	Mon, Mar 22, 2004	20.57	20.57	19.77	19.80
1486	NASDAQ	CAC	Fri, Mar 19, 2004	21.27	21.27	20.51	20.51
1485	NASDAQ	CAC	Thu, Mar 18, 2004	21.63	21.63	21.04	21.20
1484	NASDAQ	CAC	Wed, Mar 17, 2004	21.57	21.70	21.37	21.63
1483	NASDAQ	CAC	Tue, Mar 16, 2004	22.03	22.03	21.31	21.47
1482	NASDAQ	CAC	Mon, Mar 15, 2004	22.40	22.40	21.97	21.97
1481	NASDAQ	CAC	Fri, Mar 12, 2004	22.23	22.33	22.11	22.33
1480	NASDAQ	CAC	Thu, Mar 11, 2004	22.60	22.75	22.20	22.20
1479	NASDAQ	CAC	Wed, Mar 10, 2004	22.77	23.13	22.67	22.67
1478	NASDAQ	CAC	Tue, Mar 9, 2004	22.97	23.07	22.67	22.67
1477	NASDAQ	CAC	Mon, Mar 8, 2004	23.13	23.13	22.97	22.97
1476	NASDAQ	CAC	Fri, Mar 5, 2004	22.90	23.23	22.87	23.22
1475	NASDAQ	CAC	Thu, Mar 4, 2004	22.27	22.97	22.27	22.97
1474	NASDAQ	CAC	Wed, Mar 3, 2004	22.30	22.48	22.14	22.34
1473	NASDAQ	CAC	Tue, Mar 2, 2004	23.00	23.00	22.37	22.37
1472	NASDAQ	CAC	Mon, Mar 1, 2004	22.85	23.00	22.85	23.00
1471	NASDAQ	CAC	Fri, Feb 27, 2004	22.87	22.87	22.79	22.83
1470	NASDAQ	CAC	Thu, Feb 26, 2004	22.63	22.77	22.60	22.73
1469	NASDAQ	CAC	Wed, Feb 25, 2004	22.47	22.70	22.47	22.59
1468	NASDAQ	CAC	Tue, Feb 24, 2004	22.47	22.73	22.47	22.51
1467	NASDAQ	CAC	Mon, Feb 23, 2004	22.50	22.57	22.43	22.47
1466	NASDAQ	CAC	Fri, Feb 20, 2004	22.50	22.61	22.50	22.50
1465	NASDAQ	CAC	Thu, Feb 19, 2004	22.70	22.73	22.53	22.53
1464	NASDAQ	CAC	Wed, Feb 18, 2004	22.67	22.67	22.53	22.60
1463	NASDAQ	CAC	Tue, Feb 17, 2004	22.38	22.63	22.38	22.59
1462	NASDAQ	CAC	Fri, Feb 13, 2004	22.77	22.77	22.42	22.42
1461	NASDAQ	CAC	Thu, Feb 12, 2004	22.57	22.81	22.50	22.67
1460	NASDAQ	CAC	Wed, Feb 11, 2004	22.00	22.73	22.00	22.73
1459	NASDAQ	CAC	Tue, Feb 10, 2004	21.80	22.05	21.77	22.05
1458	NASDAQ	CAC	Mon, Feb 9, 2004	21.20	21.93	21.17	21.77
1457	NASDAQ	CAC	Fri, Feb 6, 2004	21.13	21.30	21.07	21.27
1456	NASDAQ	CAC	Thu, Feb 5, 2004	20.87	21.15	20.80	21.13
1455	NASDAQ	CAC	Wed, Feb 4, 2004	20.63	20.91	20.63	20.87
1454	NASDAQ	CAC	Tue, Feb 3, 2004	20.67	20.73	20.60	20.73
1453	NASDAQ	CAC	Mon, Feb 2, 2004	20.97	20.97	20.55	20.73
1452	NASDAQ	CAC	Fri, Jan 30, 2004	20.80	20.97	20.75	20.97
1451	NASDAQ	CAC	Thu, Jan 29, 2004	20.63	20.77	20.52	20.73
1450	NASDAQ	CAC	Wed, Jan 28, 2004	20.83	20.85	20.55	20.57
1449	NASDAQ	CAC	Tue, Jan 27, 2004	20.73	21.03	20.73	20.77
1448	NASDAQ	CAC	Mon, Jan 26, 2004	20.67	20.73	20.50	20.73
1447	NASDAQ	CAC	Fri, Jan 23, 2004	20.73	20.80	20.60	20.67
1446	NASDAQ	CAC	Thu, Jan 22, 2004	20.67	20.67	20.50	20.67
1445	NASDAQ	CAC	Wed, Jan 21, 2004	20.60	20.67	20.47	20.65
1444	NASDAQ	CAC	Tue, Jan 20, 2004	20.50	20.67	20.50	20.67
1443	NASDAQ	CAC	Fri, Jan 16, 2004	20.40	20.77	20.40	20.67
1442	NASDAQ	CAC	Thu, Jan 15, 2004	20.73	20.77	20.60	20.77
1441	NASDAQ	CAC	Wed, Jan 14, 2004	20.63	20.73	20.53	20.73
1440	NASDAQ	CAC	Tue, Jan 13, 2004	20.57	20.63	20.53	20.60
1439	NASDAQ	CAC	Mon, Jan 12, 2004	20.63	20.67	20.57	20.67
1438	NASDAQ	CAC	Fri, Jan 9, 2004	20.75	20.75	20.50	20.60
1437	NASDAQ	CAC	Thu, Jan 8, 2004	20.73	20.75	20.60	20.75
1436	NASDAQ	CAC	Wed, Jan 7, 2004	20.63	20.67	20.47	20.67
1435	NASDAQ	CAC	Tue, Jan 6, 2004	20.67	20.73	20.55	20.57
1434	NASDAQ	CAC	Mon, Jan 5, 2004	20.37	20.60	20.37	20.60
1433	NASDAQ	CAC	Fri, Jan 2, 2004	20.07	20.17	20.03	20.03
1432	NASDAQ	CAC	Wed, Dec 31, 2003	20.77	20.77	20.23	20.24
1431	NASDAQ	CAC	Tue, Dec 30, 2003	20.35	20.83	20.35	20.83
1430	NASDAQ	CAC	Mon, Dec 29, 2003	19.97	20.55	19.97	20.51
1429	NASDAQ	CAC	Fri, Dec 26, 2003	19.97	19.97	19.87	19.87
1428	NASDAQ	CAC	Wed, Dec 24, 2003	19.88	19.90	19.85	19.90
1427	NASDAQ	CAC	Tue, Dec 23, 2003	20.10	20.10	19.87	19.87
1426	NASDAQ	CAC	Mon, Dec 22, 2003	20.07	20.13	19.87	20.06
1425	NASDAQ	CAC	Fri, Dec 19, 2003	20.10	20.10	19.83	19.87
1424	NASDAQ	CAC	Thu, Dec 18, 2003	20.07	20.11	19.87	20.11
1423	NASDAQ	CAC	Wed, Dec 17, 2003	20.13	20.17	19.89	19.93
1422	NASDAQ	CAC	Tue, Dec 16, 2003	20.57	20.63	20.13	20.19
1421	NASDAQ	CAC	Mon, Dec 15, 2003	21.00	21.00	20.40	20.40
1420	NASDAQ	CAC	Fri, Dec 12, 2003	20.46	20.67	20.46	20.67
1419	NASDAQ	CAC	Thu, Dec 11, 2003	20.27	20.43	20.19	20.43
1418	NASDAQ	CAC	Wed, Dec 10, 2003	19.87	20.26	19.87	20.20
1417	NASDAQ	CAC	Tue, Dec 9, 2003	20.17	20.17	19.73	19.93
1416	NASDAQ	CAC	Mon, Dec 8, 2003	19.93	20.17	19.87	20.17
1415	NASDAQ	CAC	Fri, Dec 5, 2003	20.00	20.07	19.72	19.87
1414	NASDAQ	CAC	Thu, Dec 4, 2003	19.90	20.07	19.83	19.97
1413	NASDAQ	CAC	Wed, Dec 3, 2003	20.09	20.13	19.95	19.95
1412	NASDAQ	CAC	Tue, Dec 2, 2003	20.03	20.23	20.02	20.03
1411	NASDAQ	CAC	Mon, Dec 1, 2003	19.40	19.93	19.40	19.93
1410	NASDAQ	CAC	Fri, Nov 28, 2003	19.87	19.87	19.27	19.33
1409	NASDAQ	CAC	Wed, Nov 26, 2003	20.07	20.07	19.69	19.97
1408	NASDAQ	CAC	Tue, Nov 25, 2003	20.13	20.13	19.60	19.95
1407	NASDAQ	CAC	Mon, Nov 24, 2003	20.00	20.23	19.77	20.07
1406	NASDAQ	CAC	Fri, Nov 21, 2003	20.10	20.17	19.67	19.91
1405	NASDAQ	CAC	Thu, Nov 20, 2003	20.99	20.99	20.00	20.00
1404	NASDAQ	CAC	Wed, Nov 19, 2003	20.40	20.97	20.40	20.97
1403	NASDAQ	CAC	Tue, Nov 18, 2003	20.53	20.53	20.43	20.47
1402	NASDAQ	CAC	Mon, Nov 17, 2003	20.47	20.57	20.40	20.47
1401	NASDAQ	CAC	Fri, Nov 14, 2003	21.20	21.22	20.57	20.57
1400	NASDAQ	CAC	Thu, Nov 13, 2003	21.07	21.22	21.00	21.17
1399	NASDAQ	CAC	Wed, Nov 12, 2003	20.91	21.17	20.80	21.17
1398	NASDAQ	CAC	Tue, Nov 11, 2003	21.03	21.03	20.81	20.92
1397	NASDAQ	CAC	Mon, Nov 10, 2003	20.97	21.14	20.97	21.13
1396	NASDAQ	CAC	Fri, Nov 7, 2003	21.13	21.13	21.03	21.03
1395	NASDAQ	CAC	Thu, Nov 6, 2003	20.73	20.96	20.47	20.87
1394	NASDAQ	CAC	Wed, Nov 5, 2003	20.67	20.71	20.33	20.67
1393	NASDAQ	CAC	Tue, Nov 4, 2003	20.40	20.99	20.40	20.73
1392	NASDAQ	CAC	Mon, Nov 3, 2003	19.63	20.40	19.63	20.40
1391	NASDAQ	CAC	Fri, Oct 31, 2003	20.27	20.45	20.13	20.13
1390	NASDAQ	CAC	Thu, Oct 30, 2003	20.33	20.33	20.08	20.19
1389	NASDAQ	CAC	Wed, Oct 29, 2003	19.77	20.30	19.67	20.30
1388	NASDAQ	CAC	Tue, Oct 28, 2003	19.33	19.70	19.27	19.70
1387	NASDAQ	CAC	Mon, Oct 27, 2003	19.10	19.37	19.10	19.30
1386	NASDAQ	CAC	Fri, Oct 24, 2003	19.13	19.13	18.93	19.00
1385	NASDAQ	CAC	Thu, Oct 23, 2003	19.34	19.47	19.20	19.23
1384	NASDAQ	CAC	Wed, Oct 22, 2003	20.10	20.10	19.40	19.40
1383	NASDAQ	CAC	Tue, Oct 21, 2003	20.17	20.21	20.17	20.20
1382	NASDAQ	CAC	Mon, Oct 20, 2003	19.87	20.10	19.80	20.10
1381	NASDAQ	CAC	Fri, Oct 17, 2003	20.27	20.27	19.80	19.80
1380	NASDAQ	CAC	Thu, Oct 16, 2003	20.00	20.20	20.00	20.20
1379	NASDAQ	CAC	Wed, Oct 15, 2003	20.27	20.27	20.07	20.21
1378	NASDAQ	CAC	Tue, Oct 14, 2003	20.07	20.32	20.03	20.17
1377	NASDAQ	CAC	Mon, Oct 13, 2003	19.70	20.17	19.70	20.17
1376	NASDAQ	CAC	Fri, Oct 10, 2003	19.70	19.87	19.54	19.61
1375	NASDAQ	CAC	Thu, Oct 9, 2003	19.73	20.20	19.73	19.93
1374	NASDAQ	CAC	Wed, Oct 8, 2003	19.87	20.01	19.63	19.63
1373	NASDAQ	CAC	Tue, Oct 7, 2003	19.90	20.00	19.80	19.91
1372	NASDAQ	CAC	Mon, Oct 6, 2003	19.93	20.00	19.75	20.00
1371	NASDAQ	CAC	Fri, Oct 3, 2003	19.87	20.00	19.87	20.00
1370	NASDAQ	CAC	Thu, Oct 2, 2003	19.95	19.95	19.80	19.80
1369	NASDAQ	CAC	Wed, Oct 1, 2003	19.77	19.91	19.63	19.87
1368	NASDAQ	CAC	Tue, Sep 30, 2003	19.95	19.95	19.60	19.67
1367	NASDAQ	CAC	Mon, Sep 29, 2003	19.23	19.87	19.07	19.87
1366	NASDAQ	CAC	Fri, Sep 26, 2003	19.60	19.60	19.13	19.13
1365	NASDAQ	CAC	Thu, Sep 25, 2003	19.70	19.90	19.67	19.67
1364	NASDAQ	CAC	Wed, Sep 24, 2003	20.03	20.10	19.70	19.73
1363	NASDAQ	CAC	Tue, Sep 23, 2003	20.00	20.10	19.87	20.10
1362	NASDAQ	CAC	Mon, Sep 22, 2003	19.83	20.00	19.47	20.00
1361	NASDAQ	CAC	Fri, Sep 19, 2003	19.80	19.92	19.57	19.92
1360	NASDAQ	CAC	Thu, Sep 18, 2003	19.80	20.00	19.73	19.95
1359	NASDAQ	CAC	Wed, Sep 17, 2003	19.37	19.73	19.37	19.73
1358	NASDAQ	CAC	Tue, Sep 16, 2003	19.50	19.63	19.23	19.47
1357	NASDAQ	CAC	Mon, Sep 15, 2003	19.47	19.53	19.37	19.47
1356	NASDAQ	CAC	Fri, Sep 12, 2003	19.40	19.49	19.37	19.49
1355	NASDAQ	CAC	Thu, Sep 11, 2003	18.83	19.33	18.83	19.33
1354	NASDAQ	CAC	Wed, Sep 10, 2003	19.37	19.37	18.73	18.79
1353	NASDAQ	CAC	Tue, Sep 9, 2003	19.33	19.40	19.17	19.40
1352	NASDAQ	CAC	Mon, Sep 8, 2003	19.30	19.41	19.30	19.40
1351	NASDAQ	CAC	Fri, Sep 5, 2003	19.27	19.33	19.20	19.23
1350	NASDAQ	CAC	Thu, Sep 4, 2003	19.30	19.43	19.23	19.27
1349	NASDAQ	CAC	Wed, Sep 3, 2003	19.23	19.40	19.20	19.36
1348	NASDAQ	CAC	Tue, Sep 2, 2003	18.77	19.20	18.70	19.20
1347	NASDAQ	CAC	Fri, Aug 29, 2003	18.67	18.93	18.53	18.83
1346	NASDAQ	CAC	Thu, Aug 28, 2003	18.83	18.83	18.47	18.73
1345	NASDAQ	CAC	Wed, Aug 27, 2003	18.67	18.91	18.67	18.83
1344	NASDAQ	CAC	Tue, Aug 26, 2003	18.90	18.90	18.40	18.60
1343	NASDAQ	CAC	Mon, Aug 25, 2003	18.88	18.88	18.82	18.82
1342	NASDAQ	CAC	Fri, Aug 22, 2003	18.90	19.03	18.88	18.88
1341	NASDAQ	CAC	Thu, Aug 21, 2003	18.93	19.07	18.90	18.96
1340	NASDAQ	CAC	Wed, Aug 20, 2003	18.83	19.00	18.70	18.93
1339	NASDAQ	CAC	Tue, Aug 19, 2003	18.27	19.00	18.27	19.00
1338	NASDAQ	CAC	Mon, Aug 18, 2003	18.30	18.63	18.29	18.63
1337	NASDAQ	CAC	Fri, Aug 15, 2003	18.20	18.20	18.20	18.20
1336	NASDAQ	CAC	Thu, Aug 14, 2003	18.33	18.33	18.10	18.30
1335	NASDAQ	CAC	Wed, Aug 13, 2003	18.53	18.53	18.33	18.33
1334	NASDAQ	CAC	Tue, Aug 12, 2003	18.20	18.47	18.03	18.47
1333	NASDAQ	CAC	Mon, Aug 11, 2003	18.01	18.10	18.01	18.10
1332	NASDAQ	CAC	Fri, Aug 8, 2003	18.27	18.27	17.99	18.01
1331	NASDAQ	CAC	Thu, Aug 7, 2003	18.50	18.57	18.17	18.33
1330	NASDAQ	CAC	Wed, Aug 6, 2003	18.33	18.57	18.33	18.43
1329	NASDAQ	CAC	Tue, Aug 5, 2003	18.17	18.53	18.17	18.35
1328	NASDAQ	CAC	Mon, Aug 4, 2003	18.00	18.13	17.93	18.07
1327	NASDAQ	CAC	Fri, Aug 1, 2003	18.47	18.56	17.89	17.89
1326	NASDAQ	CAC	Thu, Jul 31, 2003	18.65	18.67	18.41	18.63
1325	NASDAQ	CAC	Wed, Jul 30, 2003	18.83	18.83	18.47	18.65
1324	NASDAQ	CAC	Tue, Jul 29, 2003	18.63	18.67	18.53	18.67
1323	NASDAQ	CAC	Mon, Jul 28, 2003	18.17	18.67	18.17	18.60
1322	NASDAQ	CAC	Fri, Jul 25, 2003	18.03	18.10	18.00	18.00
1321	NASDAQ	CAC	Thu, Jul 24, 2003	18.07	18.27	17.95	17.95
1320	NASDAQ	CAC	Wed, Jul 23, 2003	17.80	18.00	17.80	17.98
1319	NASDAQ	CAC	Tue, Jul 22, 2003	17.67	17.90	17.60	17.90
1318	NASDAQ	CAC	Mon, Jul 21, 2003	18.01	18.07	17.53	17.67
1317	NASDAQ	CAC	Fri, Jul 18, 2003	18.06	18.06	17.90	18.03
1316	NASDAQ	CAC	Thu, Jul 17, 2003	18.57	18.80	18.08	18.08
1315	NASDAQ	CAC	Wed, Jul 16, 2003	18.53	18.79	18.50	18.73
1314	NASDAQ	CAC	Tue, Jul 15, 2003	18.33	18.53	18.33	18.53
1313	NASDAQ	CAC	Mon, Jul 14, 2003	18.33	18.57	18.20	18.43
1312	NASDAQ	CAC	Fri, Jul 11, 2003	18.21	18.50	18.01	18.33
1311	NASDAQ	CAC	Thu, Jul 10, 2003	18.57	18.67	18.33	18.33
1310	NASDAQ	CAC	Wed, Jul 9, 2003	18.37	18.60	18.30	18.47
1309	NASDAQ	CAC	Tue, Jul 8, 2003	18.20	18.57	18.08	18.53
1308	NASDAQ	CAC	Mon, Jul 7, 2003	18.60	18.63	18.01	18.20
1307	NASDAQ	CAC	Thu, Jul 3, 2003	18.60	18.60	18.50	18.50
1306	NASDAQ	CAC	Wed, Jul 2, 2003	18.53	18.67	18.35	18.60
1305	NASDAQ	CAC	Tue, Jul 1, 2003	18.17	18.57	17.93	18.43
1304	NASDAQ	CAC	Mon, Jun 30, 2003	18.00	18.33	17.53	18.33
1303	NASDAQ	CAC	Fri, Jun 27, 2003	17.83	18.10	17.83	18.00
1302	NASDAQ	CAC	Thu, Jun 26, 2003	17.60	18.00	17.53	18.00
1301	NASDAQ	CAC	Wed, Jun 25, 2003	17.17	17.40	17.17	17.27
1300	NASDAQ	CAC	Tue, Jun 24, 2003	17.13	17.14	16.75	16.87
1299	NASDAQ	CAC	Mon, Jun 23, 2003	17.47	17.47	17.14	17.15
1298	NASDAQ	CAC	Fri, Jun 20, 2003	17.27	17.60	17.20	17.47
1297	NASDAQ	CAC	Thu, Jun 19, 2003	17.47	17.50	17.27	17.27
1296	NASDAQ	CAC	Wed, Jun 18, 2003	17.20	17.37	17.17	17.37
1295	NASDAQ	CAC	Tue, Jun 17, 2003	17.17	17.60	17.17	17.23
1294	NASDAQ	CAC	Mon, Jun 16, 2003	16.43	17.33	16.43	17.27
1293	NASDAQ	CAC	Fri, Jun 13, 2003	16.67	16.67	16.27	16.27
1292	NASDAQ	CAC	Thu, Jun 12, 2003	16.67	16.68	16.55	16.55
1291	NASDAQ	CAC	Wed, Jun 11, 2003	16.80	16.81	16.60	16.61
1290	NASDAQ	CAC	Tue, Jun 10, 2003	16.68	16.90	16.57	16.90
1289	NASDAQ	CAC	Mon, Jun 9, 2003	16.93	16.93	16.63	16.63
1288	NASDAQ	CAC	Fri, Jun 6, 2003	17.33	17.40	16.93	17.00
1287	NASDAQ	CAC	Thu, Jun 5, 2003	17.20	17.40	17.03	17.33
1286	NASDAQ	CAC	Wed, Jun 4, 2003	16.65	17.23	16.39	17.23
1285	NASDAQ	CAC	Tue, Jun 3, 2003	16.60	16.65	16.27	16.60
1284	NASDAQ	CAC	Mon, Jun 2, 2003	16.63	16.63	16.50	16.60
1283	NASDAQ	CAC	Fri, May 30, 2003	16.40	16.53	16.24	16.53
1282	NASDAQ	CAC	Thu, May 29, 2003	16.33	16.60	16.10	16.27
1281	NASDAQ	CAC	Wed, May 28, 2003	16.27	16.37	16.03	16.33
1280	NASDAQ	CAC	Tue, May 27, 2003	16.00	16.20	16.00	16.20
1279	NASDAQ	CAC	Fri, May 23, 2003	15.67	16.17	15.67	15.97
1278	NASDAQ	CAC	Thu, May 22, 2003	15.37	15.79	15.36	15.79
1277	NASDAQ	CAC	Wed, May 21, 2003	15.47	15.47	15.47	15.47
1276	NASDAQ	CAC	Tue, May 20, 2003	15.43	15.77	15.33	15.37
1275	NASDAQ	CAC	Mon, May 19, 2003	16.27	16.27	15.27	15.27
1274	NASDAQ	CAC	Fri, May 16, 2003	16.47	16.66	16.20	16.20
1273	NASDAQ	CAC	Thu, May 15, 2003	16.57	16.73	16.50	16.60
1272	NASDAQ	CAC	Wed, May 14, 2003	16.87	16.87	16.57	16.57
1271	NASDAQ	CAC	Tue, May 13, 2003	16.93	17.03	16.87	16.87
1270	NASDAQ	CAC	Mon, May 12, 2003	17.15	17.15	16.81	17.03
1269	NASDAQ	CAC	Fri, May 9, 2003	17.17	17.17	16.80	17.17
1268	NASDAQ	CAC	Thu, May 8, 2003	17.27	17.27	17.25	17.25
1267	NASDAQ	CAC	Wed, May 7, 2003	17.35	17.35	17.13	17.27
1266	NASDAQ	CAC	Tue, May 6, 2003	17.27	17.40	17.27	17.35
1265	NASDAQ	CAC	Mon, May 5, 2003	16.97	17.33	16.90	17.33
1264	NASDAQ	CAC	Fri, May 2, 2003	16.77	17.00	16.69	16.97
1263	NASDAQ	CAC	Thu, May 1, 2003	16.90	16.90	16.66	16.66
1262	NASDAQ	CAC	Wed, Apr 30, 2003	17.07	17.18	16.90	16.90
1261	NASDAQ	CAC	Tue, Apr 29, 2003	16.90	17.22	16.87	17.17
1260	NASDAQ	CAC	Mon, Apr 28, 2003	16.87	17.11	16.60	17.03
1259	NASDAQ	CAC	Fri, Apr 25, 2003	17.25	17.25	17.00	17.00
1258	NASDAQ	CAC	Thu, Apr 24, 2003	17.33	17.33	17.25	17.25
1257	NASDAQ	CAC	Wed, Apr 23, 2003	17.27	17.33	17.17	17.33
1256	NASDAQ	CAC	Tue, Apr 22, 2003	17.23	17.33	17.23	17.33
1255	NASDAQ	CAC	Mon, Apr 21, 2003	17.30	17.30	17.30	17.30
1254	NASDAQ	CAC	Thu, Apr 17, 2003	17.00	17.30	17.00	17.30
1253	NASDAQ	CAC	Wed, Apr 16, 2003	16.97	17.20	16.83	16.87
1252	NASDAQ	CAC	Tue, Apr 15, 2003	16.87	16.97	16.87	16.97
1251	NASDAQ	CAC	Mon, Apr 14, 2003	16.67	16.83	16.67	16.83
1250	NASDAQ	CAC	Fri, Apr 11, 2003	17.07	17.07	16.67	16.67
1249	NASDAQ	CAC	Thu, Apr 10, 2003	17.19	17.19	17.14	17.14
1248	NASDAQ	CAC	Wed, Apr 9, 2003	17.33	17.33	17.17	17.20
1247	NASDAQ	CAC	Tue, Apr 8, 2003	17.32	17.32	17.26	17.27
1246	NASDAQ	CAC	Mon, Apr 7, 2003	16.97	17.32	16.97	17.32
1245	NASDAQ	CAC	Fri, Apr 4, 2003	16.80	16.91	16.73	16.87
1244	NASDAQ	CAC	Thu, Apr 3, 2003	16.83	16.83	16.67	16.67
1243	NASDAQ	CAC	Wed, Apr 2, 2003	17.03	17.03	16.81	16.87
1242	NASDAQ	CAC	Tue, Apr 1, 2003	16.77	17.03	16.77	17.03
1241	NASDAQ	CAC	Mon, Mar 31, 2003	17.03	17.03	16.77	16.77
1240	NASDAQ	CAC	Fri, Mar 28, 2003	17.19	17.20	17.17	17.17
1239	NASDAQ	CAC	Thu, Mar 27, 2003	17.17	17.20	16.30	17.20
1238	NASDAQ	CAC	Wed, Mar 26, 2003	17.40	17.47	17.17	17.17
1237	NASDAQ	CAC	Tue, Mar 25, 2003	17.23	17.63	17.20	17.50
1236	NASDAQ	CAC	Mon, Mar 24, 2003	17.07	17.20	17.07	17.17
1235	NASDAQ	CAC	Fri, Mar 21, 2003	16.87	17.25	16.87	17.20
1234	NASDAQ	CAC	Thu, Mar 20, 2003	17.27	17.33	17.00	17.01
1233	NASDAQ	CAC	Wed, Mar 19, 2003	16.87	17.33	16.15	17.33
1232	NASDAQ	CAC	Tue, Mar 18, 2003	16.60	16.90	16.60	16.86
1231	NASDAQ	CAC	Mon, Mar 17, 2003	16.20	16.67	16.11	16.67
1230	NASDAQ	CAC	Fri, Mar 14, 2003	16.00	16.27	16.00	16.23
1229	NASDAQ	CAC	Thu, Mar 13, 2003	15.70	15.97	15.70	15.97
1228	NASDAQ	CAC	Wed, Mar 12, 2003	15.70	15.70	15.57	15.57
1227	NASDAQ	CAC	Tue, Mar 11, 2003	15.69	15.73	15.67	15.73
1226	NASDAQ	CAC	Mon, Mar 10, 2003	15.33	15.61	15.33	15.59
1225	NASDAQ	CAC	Fri, Mar 7, 2003	15.23	15.55	15.23	15.47
1224	NASDAQ	CAC	Thu, Mar 6, 2003	14.83	15.37	14.83	15.37
1223	NASDAQ	CAC	Wed, Mar 5, 2003	14.73	14.90	14.73	14.87
1222	NASDAQ	CAC	Tue, Mar 4, 2003	14.57	14.70	14.57	14.70
1221	NASDAQ	CAC	Mon, Mar 3, 2003	14.93	14.93	14.50	14.51
1220	NASDAQ	CAC	Fri, Feb 28, 2003	14.87	14.89	14.85	14.87
1219	NASDAQ	CAC	Thu, Feb 27, 2003	14.83	15.09	14.83	14.90
1218	NASDAQ	CAC	Wed, Feb 26, 2003	14.73	14.90	14.70	14.73
1217	NASDAQ	CAC	Tue, Feb 25, 2003	14.60	14.63	14.40	14.63
1216	NASDAQ	CAC	Mon, Feb 24, 2003	14.47	14.87	14.47	14.67
1215	NASDAQ	CAC	Fri, Feb 21, 2003	14.31	14.53	14.31	14.53
1214	NASDAQ	CAC	Thu, Feb 20, 2003	14.33	14.33	14.23	14.31
1213	NASDAQ	CAC	Wed, Feb 19, 2003	14.58	14.73	14.47	14.47
1212	NASDAQ	CAC	Tue, Feb 18, 2003	14.48	14.50	13.80	14.50
1211	NASDAQ	CAC	Fri, Feb 14, 2003	14.29	14.60	14.29	14.59
1210	NASDAQ	CAC	Thu, Feb 13, 2003	14.61	14.61	14.20	14.39
1209	NASDAQ	CAC	Wed, Feb 12, 2003	14.55	14.72	14.40	14.60
1208	NASDAQ	CAC	Tue, Feb 11, 2003	14.57	14.57	14.53	14.54
1207	NASDAQ	CAC	Mon, Feb 10, 2003	14.67	14.67	14.60	14.60
1206	NASDAQ	CAC	Fri, Feb 7, 2003	14.73	14.79	14.67	14.67
1205	NASDAQ	CAC	Thu, Feb 6, 2003	15.23	15.23	15.03	15.03
1204	NASDAQ	CAC	Wed, Feb 5, 2003	15.40	15.40	15.07	15.23
1203	NASDAQ	CAC	Tue, Feb 4, 2003	15.53	15.53	15.25	15.40
1202	NASDAQ	CAC	Mon, Feb 3, 2003	15.33	15.50	15.33	15.45
1201	NASDAQ	CAC	Fri, Jan 31, 2003	15.27	15.40	15.24	15.40
1200	NASDAQ	CAC	Thu, Jan 30, 2003	15.67	15.73	15.17	15.17
1199	NASDAQ	CAC	Wed, Jan 29, 2003	15.27	15.50	15.19	15.50
1198	NASDAQ	CAC	Tue, Jan 28, 2003	15.40	15.40	15.07	15.32
1197	NASDAQ	CAC	Mon, Jan 27, 2003	15.50	15.55	15.39	15.39
1196	NASDAQ	CAC	Fri, Jan 24, 2003	15.87	15.93	15.53	15.53
1195	NASDAQ	CAC	Thu, Jan 23, 2003	15.90	16.00	15.83	15.99
1194	NASDAQ	CAC	Wed, Jan 22, 2003	16.03	16.07	15.90	15.90
1193	NASDAQ	CAC	Tue, Jan 21, 2003	15.93	15.97	15.91	15.91
1192	NASDAQ	CAC	Fri, Jan 17, 2003	16.07	16.10	15.93	15.93
1191	NASDAQ	CAC	Thu, Jan 16, 2003	16.37	16.43	16.10	16.17
1190	NASDAQ	CAC	Wed, Jan 15, 2003	16.53	16.53	16.27	16.31
1189	NASDAQ	CAC	Tue, Jan 14, 2003	16.25	16.43	16.10	16.43
1188	NASDAQ	CAC	Mon, Jan 13, 2003	16.30	16.30	16.17	16.17
1187	NASDAQ	CAC	Fri, Jan 10, 2003	16.66	16.66	16.34	16.53
1186	NASDAQ	CAC	Thu, Jan 9, 2003	16.03	16.73	16.02	16.67
1185	NASDAQ	CAC	Wed, Jan 8, 2003	16.13	16.22	16.02	16.02
1184	NASDAQ	CAC	Tue, Jan 7, 2003	16.29	16.29	16.03	16.03
1183	NASDAQ	CAC	Mon, Jan 6, 2003	16.20	16.29	16.17	16.29
1182	NASDAQ	CAC	Fri, Jan 3, 2003	16.34	16.34	16.23	16.27
1181	NASDAQ	CAC	Thu, Jan 2, 2003	16.17	16.37	16.17	16.37
1180	NASDAQ	CAC	Tue, Dec 31, 2002	16.53	16.77	16.13	16.13
1179	NASDAQ	CAC	Mon, Dec 30, 2002	16.80	16.87	16.60	16.61
1178	NASDAQ	CAC	Fri, Dec 27, 2002	17.23	17.23	16.67	16.90
1177	NASDAQ	CAC	Thu, Dec 26, 2002	17.37	17.37	17.37	17.37
1176	NASDAQ	CAC	Tue, Dec 24, 2002	17.23	17.41	17.23	17.27
1175	NASDAQ	CAC	Mon, Dec 23, 2002	17.27	17.33	17.19	17.33
1174	NASDAQ	CAC	Fri, Dec 20, 2002	17.27	17.32	16.90	17.27
1173	NASDAQ	CAC	Thu, Dec 19, 2002	17.00	17.20	16.90	17.20
1172	NASDAQ	CAC	Wed, Dec 18, 2002	17.13	17.13	17.10	17.10
1171	NASDAQ	CAC	Tue, Dec 17, 2002	17.32	17.32	17.00	17.13
1170	NASDAQ	CAC	Mon, Dec 16, 2002	16.80	17.27	16.67	17.27
1169	NASDAQ	CAC	Fri, Dec 13, 2002	16.97	17.00	16.90	16.90
1168	NASDAQ	CAC	Thu, Dec 12, 2002	16.77	17.03	16.77	16.87
1167	NASDAQ	CAC	Wed, Dec 11, 2002	16.67	16.73	16.53	16.63
1166	NASDAQ	CAC	Tue, Dec 10, 2002	16.43	16.80	16.43	16.77
1165	NASDAQ	CAC	Mon, Dec 9, 2002	16.40	16.52	16.25	16.43
1164	NASDAQ	CAC	Fri, Dec 6, 2002	16.47	16.47	16.47	16.47
1163	NASDAQ	CAC	Thu, Dec 5, 2002	16.57	16.60	16.23	16.33
1162	NASDAQ	CAC	Wed, Dec 4, 2002	16.34	16.57	16.34	16.37
1161	NASDAQ	CAC	Tue, Dec 3, 2002	16.57	16.57	16.33	16.33
1160	NASDAQ	CAC	Mon, Dec 2, 2002	17.03	17.03	16.59	16.67
1159	NASDAQ	CAC	Fri, Nov 29, 2002	17.13	17.13	16.90	17.03
1158	NASDAQ	CAC	Wed, Nov 27, 2002	16.44	17.20	16.43	17.20
1157	NASDAQ	CAC	Tue, Nov 26, 2002	16.41	16.52	16.40	16.52
1156	NASDAQ	CAC	Mon, Nov 25, 2002	16.48	16.53	16.40	16.53
1155	NASDAQ	CAC	Fri, Nov 22, 2002	16.43	16.50	16.27	16.41
1154	NASDAQ	CAC	Thu, Nov 21, 2002	16.40	16.59	16.40	16.57
1153	NASDAQ	CAC	Wed, Nov 20, 2002	16.59	16.59	16.40	16.50
1152	NASDAQ	CAC	Tue, Nov 19, 2002	16.62	16.62	16.47	16.50
1151	NASDAQ	CAC	Mon, Nov 18, 2002	16.52	16.61	16.34	16.57
1150	NASDAQ	CAC	Fri, Nov 15, 2002	16.48	16.75	16.48	16.63
1149	NASDAQ	CAC	Thu, Nov 14, 2002	16.67	16.73	16.27	16.40
1148	NASDAQ	CAC	Wed, Nov 13, 2002	16.60	16.79	16.53	16.57
1147	NASDAQ	CAC	Tue, Nov 12, 2002	16.40	16.77	16.40	16.66
1146	NASDAQ	CAC	Mon, Nov 11, 2002	16.34	16.34	16.17	16.17
1145	NASDAQ	CAC	Fri, Nov 8, 2002	16.67	16.67	16.35	16.35
1144	NASDAQ	CAC	Thu, Nov 7, 2002	16.81	16.83	16.53	16.62
1143	NASDAQ	CAC	Wed, Nov 6, 2002	16.93	17.17	16.67	16.90
1142	NASDAQ	CAC	Tue, Nov 5, 2002	16.82	16.83	16.82	16.82
1141	NASDAQ	CAC	Mon, Nov 4, 2002	16.83	17.03	16.83	17.00
1140	NASDAQ	CAC	Fri, Nov 1, 2002	16.40	16.93	16.40	16.93
1139	NASDAQ	CAC	Thu, Oct 31, 2002	16.53	16.67	16.53	16.60
1138	NASDAQ	CAC	Wed, Oct 30, 2002	16.73	16.90	16.60	16.60
1137	NASDAQ	CAC	Tue, Oct 29, 2002	16.43	16.57	16.43	16.57
1136	NASDAQ	CAC	Mon, Oct 28, 2002	16.53	16.53	16.33	16.33
1135	NASDAQ	CAC	Fri, Oct 25, 2002	15.66	16.60	15.66	16.60
1134	NASDAQ	CAC	Thu, Oct 24, 2002	15.47	15.57	15.47	15.53
1133	NASDAQ	CAC	Wed, Oct 23, 2002	14.93	15.47	14.86	15.47
1132	NASDAQ	CAC	Tue, Oct 22, 2002	15.17	15.23	15.07	15.07
1131	NASDAQ	CAC	Mon, Oct 21, 2002	15.33	15.33	15.20	15.20
1130	NASDAQ	CAC	Fri, Oct 18, 2002	15.87	15.92	15.47	15.47
1129	NASDAQ	CAC	Thu, Oct 17, 2002	15.37	15.73	15.37	15.73
1128	NASDAQ	CAC	Wed, Oct 16, 2002	15.84	15.84	15.22	15.22
1127	NASDAQ	CAC	Tue, Oct 15, 2002	15.87	15.87	15.57	15.83
1126	NASDAQ	CAC	Mon, Oct 14, 2002	15.80	15.80	15.50	15.70
1125	NASDAQ	CAC	Fri, Oct 11, 2002	15.10	15.80	15.10	15.80
1124	NASDAQ	CAC	Thu, Oct 10, 2002	14.93	14.93	14.55	14.93
1123	NASDAQ	CAC	Wed, Oct 9, 2002	15.90	15.91	14.93	15.06
1122	NASDAQ	CAC	Tue, Oct 8, 2002	15.83	15.99	15.83	15.99
1121	NASDAQ	CAC	Mon, Oct 7, 2002	16.20	16.20	15.70	15.83
1120	NASDAQ	CAC	Fri, Oct 4, 2002	17.47	17.47	16.00	16.27
1119	NASDAQ	CAC	Thu, Oct 3, 2002	17.54	17.99	17.47	17.47
1118	NASDAQ	CAC	Wed, Oct 2, 2002	17.97	18.07	17.53	17.53
1117	NASDAQ	CAC	Tue, Oct 1, 2002	17.20	18.00	17.07	17.90
1116	NASDAQ	CAC	Mon, Sep 30, 2002	16.97	17.33	16.97	17.33
1115	NASDAQ	CAC	Fri, Sep 27, 2002	17.67	17.67	17.10	17.11
1114	NASDAQ	CAC	Thu, Sep 26, 2002	17.13	17.83	17.07	17.83
1113	NASDAQ	CAC	Wed, Sep 25, 2002	16.00	17.01	16.00	17.01
1112	NASDAQ	CAC	Tue, Sep 24, 2002	15.26	15.99	15.26	15.97
1111	NASDAQ	CAC	Mon, Sep 23, 2002	15.50	15.50	15.13	15.27
1110	NASDAQ	CAC	Fri, Sep 20, 2002	15.69	15.70	15.40	15.40
1109	NASDAQ	CAC	Thu, Sep 19, 2002	15.81	16.03	15.60	15.63
1108	NASDAQ	CAC	Wed, Sep 18, 2002	15.87	15.93	15.83	15.93
1107	NASDAQ	CAC	Tue, Sep 17, 2002	16.03	16.25	15.83	15.90
1106	NASDAQ	CAC	Mon, Sep 16, 2002	16.33	16.40	16.13	16.13
1105	NASDAQ	CAC	Fri, Sep 13, 2002	15.97	16.33	15.82	16.33
1104	NASDAQ	CAC	Thu, Sep 12, 2002	16.43	16.43	15.83	15.83
1103	NASDAQ	CAC	Wed, Sep 11, 2002	16.73	16.73	16.27	16.27
1102	NASDAQ	CAC	Tue, Sep 10, 2002	16.67	16.77	16.47	16.60
1101	NASDAQ	CAC	Mon, Sep 9, 2002	16.77	17.27	16.73	16.83
1100	NASDAQ	CAC	Fri, Sep 6, 2002	16.40	16.87	16.40	16.87
1099	NASDAQ	CAC	Thu, Sep 5, 2002	16.59	16.61	16.27	16.27
1098	NASDAQ	CAC	Wed, Sep 4, 2002	16.04	16.50	16.04	16.50
1097	NASDAQ	CAC	Tue, Sep 3, 2002	16.43	16.43	16.03	16.03
1096	NASDAQ	CAC	Fri, Aug 30, 2002	16.67	16.73	16.43	16.50
1095	NASDAQ	CAC	Thu, Aug 29, 2002	16.20	16.73	16.20	16.67
1094	NASDAQ	CAC	Wed, Aug 28, 2002	16.40	16.40	16.08	16.08
1093	NASDAQ	CAC	Tue, Aug 27, 2002	16.53	16.60	16.27	16.27
1092	NASDAQ	CAC	Mon, Aug 26, 2002	16.53	16.67	16.43	16.67
1091	NASDAQ	CAC	Fri, Aug 23, 2002	16.67	16.67	16.40	16.40
1090	NASDAQ	CAC	Thu, Aug 22, 2002	16.73	16.87	16.67	16.80
1089	NASDAQ	CAC	Wed, Aug 21, 2002	16.40	16.73	16.33	16.73
1088	NASDAQ	CAC	Tue, Aug 20, 2002	16.63	16.63	16.27	16.27
1087	NASDAQ	CAC	Mon, Aug 19, 2002	16.65	16.67	16.47	16.63
1086	NASDAQ	CAC	Fri, Aug 16, 2002	16.60	16.67	16.50	16.65
1085	NASDAQ	CAC	Thu, Aug 15, 2002	16.63	16.67	16.57	16.67
1084	NASDAQ	CAC	Wed, Aug 14, 2002	15.80	16.63	15.80	16.63
1083	NASDAQ	CAC	Tue, Aug 13, 2002	15.73	15.87	15.73	15.83
1082	NASDAQ	CAC	Mon, Aug 12, 2002	15.10	15.73	15.10	15.73
1081	NASDAQ	CAC	Fri, Aug 9, 2002	15.17	15.33	15.09	15.20
1080	NASDAQ	CAC	Thu, Aug 8, 2002	15.17	15.17	15.06	15.13
1079	NASDAQ	CAC	Wed, Aug 7, 2002	15.47	15.47	15.00	15.07
1078	NASDAQ	CAC	Tue, Aug 6, 2002	15.33	15.47	15.13	15.30
1077	NASDAQ	CAC	Mon, Aug 5, 2002	15.53	15.53	15.13	15.23
1076	NASDAQ	CAC	Fri, Aug 2, 2002	15.60	15.63	15.46	15.46
1075	NASDAQ	CAC	Thu, Aug 1, 2002	15.87	15.87	15.60	15.70
1074	NASDAQ	CAC	Wed, Jul 31, 2002	16.63	16.63	16.03	16.17
1073	NASDAQ	CAC	Tue, Jul 30, 2002	16.60	16.67	16.33	16.57
1072	NASDAQ	CAC	Mon, Jul 29, 2002	16.73	16.73	16.55	16.70
1071	NASDAQ	CAC	Fri, Jul 26, 2002	16.67	16.73	16.38	16.73
1070	NASDAQ	CAC	Thu, Jul 25, 2002	16.47	16.65	16.40	16.63
1069	NASDAQ	CAC	Wed, Jul 24, 2002	16.08	16.33	15.73	16.33
1068	NASDAQ	CAC	Tue, Jul 23, 2002	16.70	16.70	16.20	16.25
1067	NASDAQ	CAC	Mon, Jul 22, 2002	16.83	16.87	16.73	16.82
1066	NASDAQ	CAC	Fri, Jul 19, 2002	17.17	17.23	16.97	16.97
1065	NASDAQ	CAC	Thu, Jul 18, 2002	18.00	18.03	17.33	17.33
1064	NASDAQ	CAC	Wed, Jul 17, 2002	17.73	17.93	17.33	17.93
1063	NASDAQ	CAC	Tue, Jul 16, 2002	17.60	17.86	17.53	17.67
1062	NASDAQ	CAC	Mon, Jul 15, 2002	17.77	17.80	17.41	17.53
1061	NASDAQ	CAC	Fri, Jul 12, 2002	18.09	18.09	17.83	17.83
1060	NASDAQ	CAC	Thu, Jul 11, 2002	17.97	18.09	17.90	18.09
1059	NASDAQ	CAC	Wed, Jul 10, 2002	18.10	18.10	17.83	18.00
1058	NASDAQ	CAC	Tue, Jul 9, 2002	18.30	18.31	18.20	18.23
1057	NASDAQ	CAC	Mon, Jul 8, 2002	18.43	18.43	18.23	18.30
1056	NASDAQ	CAC	Fri, Jul 5, 2002	18.67	18.67	18.42	18.43
1055	NASDAQ	CAC	Wed, Jul 3, 2002	18.33	18.58	18.17	18.58
1054	NASDAQ	CAC	Tue, Jul 2, 2002	18.27	18.73	17.33	18.33
1053	NASDAQ	CAC	Mon, Jul 1, 2002	18.47	18.47	18.13	18.37
1052	NASDAQ	CAC	Fri, Jun 28, 2002	18.73	19.00	18.27	18.57
1051	NASDAQ	CAC	Thu, Jun 27, 2002	18.13	18.80	17.94	18.60
1050	NASDAQ	CAC	Wed, Jun 26, 2002	17.99	18.00	17.99	18.00
1049	NASDAQ	CAC	Tue, Jun 25, 2002	18.63	18.67	18.00	18.00
1048	NASDAQ	CAC	Mon, Jun 24, 2002	17.83	18.63	17.73	18.63
1047	NASDAQ	CAC	Fri, Jun 21, 2002	17.40	18.20	17.40	17.90
1046	NASDAQ	CAC	Thu, Jun 20, 2002	17.33	17.44	17.27	17.28
1045	NASDAQ	CAC	Wed, Jun 19, 2002	17.00	17.27	16.87	17.27
1044	NASDAQ	CAC	Tue, Jun 18, 2002	17.07	17.31	17.07	17.20
1043	NASDAQ	CAC	Mon, Jun 17, 2002	16.47	17.33	16.47	16.93
1042	NASDAQ	CAC	Fri, Jun 14, 2002	16.80	16.87	16.33	16.33
1041	NASDAQ	CAC	Thu, Jun 13, 2002	16.67	16.90	16.53	16.90
1040	NASDAQ	CAC	Wed, Jun 12, 2002	16.50	16.67	16.41	16.67
1039	NASDAQ	CAC	Tue, Jun 11, 2002	15.93	16.60	15.93	16.60
1038	NASDAQ	CAC	Mon, Jun 10, 2002	15.90	15.97	15.83	15.83
1037	NASDAQ	CAC	Fri, Jun 7, 2002	15.87	16.00	15.73	15.90
1036	NASDAQ	CAC	Thu, Jun 6, 2002	16.50	16.50	16.03	16.03
1035	NASDAQ	CAC	Wed, Jun 5, 2002	16.56	16.56	16.41	16.53
1034	NASDAQ	CAC	Tue, Jun 4, 2002	16.43	16.53	16.40	16.41
1033	NASDAQ	CAC	Mon, Jun 3, 2002	16.87	16.87	16.30	16.66
1032	NASDAQ	CAC	Fri, May 31, 2002	17.00	17.00	16.70	17.00
1031	NASDAQ	CAC	Thu, May 30, 2002	17.43	17.43	16.83	17.13
1030	NASDAQ	CAC	Wed, May 29, 2002	17.27	17.50	17.17	17.33
1029	NASDAQ	CAC	Tue, May 28, 2002	16.50	17.23	16.50	17.17
1028	NASDAQ	CAC	Fri, May 24, 2002	16.57	16.57	16.40	16.40
1027	NASDAQ	CAC	Thu, May 23, 2002	16.83	16.90	16.50	16.70
1026	NASDAQ	CAC	Wed, May 22, 2002	16.93	16.93	16.57	16.67
1025	NASDAQ	CAC	Tue, May 21, 2002	16.47	16.83	16.47	16.80
1024	NASDAQ	CAC	Mon, May 20, 2002	16.47	16.60	16.40	16.57
1023	NASDAQ	CAC	Fri, May 17, 2002	16.73	16.73	16.57	16.57
1022	NASDAQ	CAC	Thu, May 16, 2002	16.10	16.87	16.10	16.83
1021	NASDAQ	CAC	Wed, May 15, 2002	16.09	16.17	16.07	16.10
1020	NASDAQ	CAC	Tue, May 14, 2002	15.97	16.10	15.93	16.10
1019	NASDAQ	CAC	Mon, May 13, 2002	15.90	16.07	15.83	16.01
1018	NASDAQ	CAC	Fri, May 10, 2002	15.87	15.87	15.77	15.77
1017	NASDAQ	CAC	Thu, May 9, 2002	16.13	16.13	15.80	15.93
1016	NASDAQ	CAC	Wed, May 8, 2002	15.93	16.00	15.93	16.00
1015	NASDAQ	CAC	Tue, May 7, 2002	16.17	16.19	15.97	15.97
1014	NASDAQ	CAC	Mon, May 6, 2002	16.23	16.33	16.20	16.21
1013	NASDAQ	CAC	Fri, May 3, 2002	16.53	16.53	16.27	16.33
1012	NASDAQ	CAC	Thu, May 2, 2002	16.43	16.61	16.40	16.59
1011	NASDAQ	CAC	Wed, May 1, 2002	16.49	16.50	16.33	16.37
1010	NASDAQ	CAC	Tue, Apr 30, 2002	16.53	16.53	16.37	16.49
1009	NASDAQ	CAC	Mon, Apr 29, 2002	16.83	16.83	16.37	16.66
1008	NASDAQ	CAC	Fri, Apr 26, 2002	17.00	17.07	16.87	17.00
1007	NASDAQ	CAC	Thu, Apr 25, 2002	17.03	17.25	17.00	17.13
1006	NASDAQ	CAC	Wed, Apr 24, 2002	16.53	17.27	16.53	17.27
1005	NASDAQ	CAC	Tue, Apr 23, 2002	16.47	16.67	16.43	16.63
1004	NASDAQ	CAC	Mon, Apr 22, 2002	16.50	16.65	16.50	16.65
1003	NASDAQ	CAC	Fri, Apr 19, 2002	16.66	16.66	16.37	16.50
1002	NASDAQ	CAC	Thu, Apr 18, 2002	16.57	16.66	16.47	16.65
1001	NASDAQ	CAC	Wed, Apr 17, 2002	16.47	16.50	16.43	16.50
1000	NASDAQ	CAC	Tue, Apr 16, 2002	16.30	16.63	16.30	16.47
999	NASDAQ	CAC	Mon, Apr 15, 2002	16.24	16.43	16.24	16.37
998	NASDAQ	CAC	Fri, Apr 12, 2002	16.33	16.40	16.23	16.27
997	NASDAQ	CAC	Thu, Apr 11, 2002	16.63	16.67	16.13	16.37
996	NASDAQ	CAC	Wed, Apr 10, 2002	16.47	16.67	16.33	16.67
995	NASDAQ	CAC	Tue, Apr 9, 2002	16.20	16.43	16.18	16.43
994	NASDAQ	CAC	Mon, Apr 8, 2002	16.43	16.43	16.17	16.33
993	NASDAQ	CAC	Fri, Apr 5, 2002	15.97	16.33	15.97	16.33
992	NASDAQ	CAC	Thu, Apr 4, 2002	16.00	16.13	15.93	16.13
991	NASDAQ	CAC	Wed, Apr 3, 2002	15.99	16.00	15.80	16.00
990	NASDAQ	CAC	Tue, Apr 2, 2002	15.70	15.87	15.70	15.87
989	NASDAQ	CAC	Mon, Apr 1, 2002	15.67	15.99	15.53	15.84
988	NASDAQ	CAC	Thu, Mar 28, 2002	15.23	15.67	15.16	15.67
987	NASDAQ	CAC	Wed, Mar 27, 2002	15.09	15.27	15.09	15.19
986	NASDAQ	CAC	Tue, Mar 26, 2002	14.99	15.07	14.99	15.00
985	NASDAQ	CAC	Mon, Mar 25, 2002	15.00	15.13	14.93	14.93
984	NASDAQ	CAC	Fri, Mar 22, 2002	15.00	15.17	15.00	15.17
983	NASDAQ	CAC	Thu, Mar 21, 2002	14.93	15.29	14.93	15.17
982	NASDAQ	CAC	Wed, Mar 20, 2002	15.10	15.17	15.03	15.17
981	NASDAQ	CAC	Tue, Mar 19, 2002	15.33	15.33	15.00	15.23
980	NASDAQ	CAC	Mon, Mar 18, 2002	15.13	15.33	14.93	15.33
979	NASDAQ	CAC	Fri, Mar 15, 2002	15.17	15.17	14.93	15.13
978	NASDAQ	CAC	Thu, Mar 14, 2002	14.83	15.33	14.73	15.13
977	NASDAQ	CAC	Wed, Mar 13, 2002	13.93	14.67	13.93	14.67
976	NASDAQ	CAC	Tue, Mar 12, 2002	13.23	13.93	13.23	13.93
975	NASDAQ	CAC	Mon, Mar 11, 2002	13.13	13.13	13.13	13.13
974	NASDAQ	CAC	Fri, Mar 8, 2002	13.25	13.25	13.13	13.13
973	NASDAQ	CAC	Thu, Mar 7, 2002	12.97	13.30	12.97	13.30
972	NASDAQ	CAC	Wed, Mar 6, 2002	13.33	13.33	13.00	13.00
971	NASDAQ	CAC	Tue, Mar 5, 2002	13.30	13.33	13.14	13.33
970	NASDAQ	CAC	Fri, Mar 1, 2002	13.01	13.33	13.00	13.17
969	NASDAQ	CAC	Thu, Feb 28, 2002	12.83	13.00	12.83	13.00
968	NASDAQ	CAC	Wed, Feb 27, 2002	12.77	12.83	12.77	12.83
967	NASDAQ	CAC	Tue, Feb 26, 2002	12.67	12.80	12.67	12.80
966	NASDAQ	CAC	Mon, Feb 25, 2002	12.67	12.70	12.67	12.70
965	NASDAQ	CAC	Fri, Feb 22, 2002	12.47	12.67	12.47	12.67
964	NASDAQ	CAC	Thu, Feb 21, 2002	12.47	12.65	12.40	12.60
963	NASDAQ	CAC	Wed, Feb 20, 2002	12.33	12.33	12.33	12.33
962	NASDAQ	CAC	Tue, Feb 19, 2002	12.53	12.53	12.27	12.33
961	NASDAQ	CAC	Fri, Feb 15, 2002	12.63	12.63	12.57	12.57
960	NASDAQ	CAC	Thu, Feb 14, 2002	12.63	12.67	12.63	12.63
959	NASDAQ	CAC	Wed, Feb 13, 2002	12.50	12.63	12.50	12.63
958	NASDAQ	CAC	Tue, Feb 12, 2002	12.60	12.60	12.48	12.50
957	NASDAQ	CAC	Mon, Feb 11, 2002	12.40	12.47	12.35	12.47
956	NASDAQ	CAC	Fri, Feb 8, 2002	12.33	12.40	12.33	12.40
955	NASDAQ	CAC	Thu, Feb 7, 2002	12.43	12.43	12.35	12.40
954	NASDAQ	CAC	Wed, Feb 6, 2002	12.20	12.33	12.20	12.30
953	NASDAQ	CAC	Tue, Feb 5, 2002	12.13	12.13	12.13	12.13
952	NASDAQ	CAC	Mon, Feb 4, 2002	12.20	12.33	12.20	12.27
951	NASDAQ	CAC	Fri, Feb 1, 2002	12.27	12.27	12.27	12.27
950	NASDAQ	CAC	Thu, Jan 31, 2002	12.20	12.20	12.12	12.13
949	NASDAQ	CAC	Wed, Jan 30, 2002	12.19	12.20	12.17	12.20
948	NASDAQ	CAC	Tue, Jan 29, 2002	12.33	12.33	12.14	12.14
947	NASDAQ	CAC	Fri, Jan 25, 2002	12.15	12.23	12.13	12.13
946	NASDAQ	CAC	Thu, Jan 24, 2002	12.33	12.33	12.15	12.17
945	NASDAQ	CAC	Wed, Jan 23, 2002	12.13	12.23	12.13	12.23
944	NASDAQ	CAC	Tue, Jan 22, 2002	12.23	12.23	12.17	12.17
943	NASDAQ	CAC	Fri, Jan 18, 2002	12.27	12.40	12.20	12.27
942	NASDAQ	CAC	Thu, Jan 17, 2002	12.33	12.33	12.13	12.13
941	NASDAQ	CAC	Tue, Jan 15, 2002	12.37	12.37	12.23	12.23
940	NASDAQ	CAC	Mon, Jan 14, 2002	12.37	12.43	12.33	12.43
939	NASDAQ	CAC	Fri, Jan 11, 2002	12.47	12.47	12.47	12.47
938	NASDAQ	CAC	Thu, Jan 10, 2002	12.60	12.60	12.47	12.47
937	NASDAQ	CAC	Wed, Jan 9, 2002	12.63	12.63	12.60	12.60
936	NASDAQ	CAC	Tue, Jan 8, 2002	12.65	12.65	12.63	12.63
935	NASDAQ	CAC	Mon, Jan 7, 2002	12.33	12.65	12.33	12.65
934	NASDAQ	CAC	Fri, Jan 4, 2002	12.17	12.40	12.17	12.40
933	NASDAQ	CAC	Thu, Jan 3, 2002	12.23	12.23	12.13	12.13
932	NASDAQ	CAC	Wed, Jan 2, 2002	12.40	12.40	12.27	12.33
931	NASDAQ	CAC	Mon, Dec 31, 2001	11.80	12.53	11.80	12.47
930	NASDAQ	CAC	Fri, Dec 28, 2001	11.67	11.90	11.67	11.87
929	NASDAQ	CAC	Thu, Dec 27, 2001	11.83	11.87	11.77	11.78
928	NASDAQ	CAC	Wed, Dec 26, 2001	11.77	11.83	11.70	11.83
927	NASDAQ	CAC	Mon, Dec 24, 2001	11.87	11.87	11.73	11.73
926	NASDAQ	CAC	Fri, Dec 21, 2001	11.83	11.93	11.83	11.93
925	NASDAQ	CAC	Thu, Dec 20, 2001	11.97	11.97	11.90	11.90
924	NASDAQ	CAC	Wed, Dec 19, 2001	11.93	12.00	11.87	11.99
923	NASDAQ	CAC	Tue, Dec 18, 2001	11.73	11.80	11.67	11.80
922	NASDAQ	CAC	Mon, Dec 17, 2001	11.61	11.83	11.60	11.83
921	NASDAQ	CAC	Fri, Dec 14, 2001	11.67	11.79	11.67	11.79
920	NASDAQ	CAC	Thu, Dec 13, 2001	11.73	11.73	11.71	11.71
919	NASDAQ	CAC	Wed, Dec 12, 2001	11.73	11.83	11.73	11.83
918	NASDAQ	CAC	Tue, Dec 11, 2001	11.57	11.83	11.57	11.83
917	NASDAQ	CAC	Mon, Dec 10, 2001	11.67	11.67	11.67	11.67
916	NASDAQ	CAC	Fri, Dec 7, 2001	11.77	11.77	11.67	11.77
915	NASDAQ	CAC	Thu, Dec 6, 2001	11.67	11.90	11.67	11.90
914	NASDAQ	CAC	Wed, Dec 5, 2001	11.53	11.77	11.53	11.77
913	NASDAQ	CAC	Tue, Dec 4, 2001	11.40	11.60	11.40	11.60
912	NASDAQ	CAC	Mon, Dec 3, 2001	11.53	11.53	11.53	11.53
911	NASDAQ	CAC	Fri, Nov 30, 2001	11.83	11.90	11.67	11.67
910	NASDAQ	CAC	Thu, Nov 29, 2001	11.83	11.83	11.70	11.83
909	NASDAQ	CAC	Wed, Nov 28, 2001	11.82	11.82	11.82	11.82
908	NASDAQ	CAC	Tue, Nov 27, 2001	11.81	11.93	11.81	11.82
907	NASDAQ	CAC	Mon, Nov 26, 2001	11.95	11.95	11.93	11.93
906	NASDAQ	CAC	Wed, Nov 21, 2001	12.00	12.00	11.95	11.95
905	NASDAQ	CAC	Tue, Nov 20, 2001	11.94	12.16	11.94	11.95
904	NASDAQ	CAC	Fri, Nov 16, 2001	11.90	12.00	11.90	12.00
903	NASDAQ	CAC	Thu, Nov 15, 2001	11.83	11.83	11.83	11.83
902	NASDAQ	CAC	Wed, Nov 14, 2001	11.96	11.96	11.75	11.75
901	NASDAQ	CAC	Tue, Nov 13, 2001	11.87	11.87	11.87	11.87
900	NASDAQ	CAC	Mon, Nov 12, 2001	11.87	11.87	11.87	11.87
899	NASDAQ	CAC	Fri, Nov 9, 2001	11.70	11.80	11.70	11.80
898	NASDAQ	CAC	Thu, Nov 8, 2001	11.67	11.67	11.60	11.60
897	NASDAQ	CAC	Tue, Nov 6, 2001	11.67	11.67	11.67	11.67
896	NASDAQ	CAC	Mon, Nov 5, 2001	11.77	11.77	11.77	11.77
895	NASDAQ	CAC	Fri, Nov 2, 2001	11.87	11.87	11.77	11.82
894	NASDAQ	CAC	Thu, Nov 1, 2001	11.87	11.87	11.87	11.87
893	NASDAQ	CAC	Wed, Oct 31, 2001	11.67	12.00	11.67	11.87
892	NASDAQ	CAC	Tue, Oct 30, 2001	11.47	11.47	11.40	11.47
891	NASDAQ	CAC	Mon, Oct 29, 2001	11.47	11.57	11.47	11.47
890	NASDAQ	CAC	Fri, Oct 26, 2001	11.33	11.33	11.33	11.33
889	NASDAQ	CAC	Thu, Oct 25, 2001	11.10	11.20	11.10	11.20
888	NASDAQ	CAC	Wed, Oct 24, 2001	11.43	11.63	11.23	11.23
887	NASDAQ	CAC	Tue, Oct 23, 2001	11.23	11.33	11.20	11.33
886	NASDAQ	CAC	Mon, Oct 22, 2001	11.33	11.37	11.33	11.37
885	NASDAQ	CAC	Fri, Oct 19, 2001	11.33	11.33	11.20	11.20
884	NASDAQ	CAC	Thu, Oct 18, 2001	11.33	11.37	11.33	11.37
883	NASDAQ	CAC	Wed, Oct 17, 2001	11.15	11.33	11.08	11.33
882	NASDAQ	CAC	Tue, Oct 16, 2001	11.23	11.23	11.23	11.23
881	NASDAQ	CAC	Mon, Oct 15, 2001	11.17	11.33	11.15	11.33
880	NASDAQ	CAC	Thu, Oct 11, 2001	11.17	11.33	11.15	11.23
879	NASDAQ	CAC	Wed, Oct 10, 2001	11.23	11.23	11.23	11.23
878	NASDAQ	CAC	Tue, Oct 9, 2001	10.93	11.30	10.93	11.30
877	NASDAQ	CAC	Mon, Oct 8, 2001	11.33	11.33	11.07	11.07
876	NASDAQ	CAC	Fri, Oct 5, 2001	11.27	11.27	11.27	11.27
875	NASDAQ	CAC	Thu, Oct 4, 2001	10.89	11.40	10.87	11.40
874	NASDAQ	CAC	Wed, Oct 3, 2001	10.83	11.00	10.83	10.93
873	NASDAQ	CAC	Tue, Oct 2, 2001	10.83	10.83	10.83	10.83
872	NASDAQ	CAC	Mon, Oct 1, 2001	10.93	10.93	10.77	10.84
871	NASDAQ	CAC	Fri, Sep 28, 2001	10.97	11.05	10.97	11.05
870	NASDAQ	CAC	Thu, Sep 27, 2001	10.70	10.80	10.70	10.80
869	NASDAQ	CAC	Wed, Sep 26, 2001	10.67	10.80	10.60	10.80
868	NASDAQ	CAC	Tue, Sep 25, 2001	10.47	10.47	10.47	10.47
867	NASDAQ	CAC	Mon, Sep 24, 2001	10.47	10.47	10.34	10.47
866	NASDAQ	CAC	Fri, Sep 21, 2001	10.40	10.40	10.27	10.33
865	NASDAQ	CAC	Thu, Sep 20, 2001	10.80	10.80	10.33	10.50
864	NASDAQ	CAC	Wed, Sep 19, 2001	10.83	10.83	10.77	10.80
863	NASDAQ	CAC	Tue, Sep 18, 2001	10.80	10.83	10.75	10.77
862	NASDAQ	CAC	Mon, Sep 17, 2001	11.23	11.23	10.83	10.93
861	NASDAQ	CAC	Mon, Sep 10, 2001	11.33	11.33	11.33	11.33
860	NASDAQ	CAC	Fri, Sep 7, 2001	11.40	11.40	11.37	11.37
859	NASDAQ	CAC	Thu, Sep 6, 2001	11.73	11.73	11.53	11.53
858	NASDAQ	CAC	Wed, Sep 5, 2001	11.74	12.20	11.74	11.87
857	NASDAQ	CAC	Tue, Sep 4, 2001	11.90	11.90	11.90	11.90
856	NASDAQ	CAC	Fri, Aug 31, 2001	11.90	11.90	11.90	11.90
855	NASDAQ	CAC	Thu, Aug 30, 2001	11.90	11.90	11.90	11.90
854	NASDAQ	CAC	Wed, Aug 29, 2001	12.13	12.13	12.00	12.00
853	NASDAQ	CAC	Tue, Aug 28, 2001	11.97	11.97	11.97	11.97
852	NASDAQ	CAC	Mon, Aug 27, 2001	12.07	12.07	12.00	12.00
851	NASDAQ	CAC	Fri, Aug 24, 2001	12.27	12.27	12.20	12.20
850	NASDAQ	CAC	Thu, Aug 23, 2001	12.27	12.27	12.27	12.27
849	NASDAQ	CAC	Wed, Aug 22, 2001	12.40	12.40	12.27	12.27
848	NASDAQ	CAC	Tue, Aug 21, 2001	12.37	12.43	12.27	12.43
847	NASDAQ	CAC	Mon, Aug 20, 2001	12.39	12.39	12.27	12.27
846	NASDAQ	CAC	Fri, Aug 17, 2001	12.33	12.45	12.27	12.27
845	NASDAQ	CAC	Thu, Aug 16, 2001	12.33	12.66	12.33	12.47
844	NASDAQ	CAC	Wed, Aug 15, 2001	12.20	12.20	12.20	12.20
843	NASDAQ	CAC	Tue, Aug 14, 2001	12.20	12.20	11.93	12.20
842	NASDAQ	CAC	Mon, Aug 13, 2001	12.53	12.53	12.20	12.30
841	NASDAQ	CAC	Fri, Aug 10, 2001	12.57	12.57	12.57	12.57
840	NASDAQ	CAC	Thu, Aug 9, 2001	12.53	12.77	12.53	12.70
839	NASDAQ	CAC	Wed, Aug 8, 2001	12.43	12.47	12.41	12.47
838	NASDAQ	CAC	Tue, Aug 7, 2001	12.23	12.43	12.23	12.43
837	NASDAQ	CAC	Mon, Aug 6, 2001	12.17	12.27	12.17	12.27
836	NASDAQ	CAC	Fri, Aug 3, 2001	12.33	12.40	12.20	12.20
835	NASDAQ	CAC	Thu, Aug 2, 2001	12.33	12.40	12.33	12.40
834	NASDAQ	CAC	Wed, Aug 1, 2001	12.27	12.63	12.27	12.33
833	NASDAQ	CAC	Tue, Jul 31, 2001	11.83	12.27	11.83	12.27
832	NASDAQ	CAC	Mon, Jul 30, 2001	11.67	11.80	11.67	11.80
831	NASDAQ	CAC	Fri, Jul 27, 2001	11.50	11.63	11.50	11.63
830	NASDAQ	CAC	Thu, Jul 26, 2001	11.67	11.67	11.50	11.50
829	NASDAQ	CAC	Wed, Jul 25, 2001	11.63	11.65	11.53	11.65
828	NASDAQ	CAC	Tue, Jul 24, 2001	11.57	11.63	11.53	11.63
827	NASDAQ	CAC	Mon, Jul 23, 2001	11.57	11.60	11.50	11.60
826	NASDAQ	CAC	Fri, Jul 20, 2001	11.67	11.67	11.67	11.67
825	NASDAQ	CAC	Thu, Jul 19, 2001	11.60	11.60	11.47	11.47
824	NASDAQ	CAC	Wed, Jul 18, 2001	11.60	11.60	11.53	11.53
823	NASDAQ	CAC	Tue, Jul 17, 2001	11.43	11.60	11.43	11.53
822	NASDAQ	CAC	Mon, Jul 16, 2001	11.13	11.33	11.13	11.33
821	NASDAQ	CAC	Fri, Jul 13, 2001	11.27	11.30	11.20	11.20
820	NASDAQ	CAC	Thu, Jul 12, 2001	11.17	11.26	11.17	11.17
819	NASDAQ	CAC	Wed, Jul 11, 2001	11.00	11.23	11.00	11.23
818	NASDAQ	CAC	Tue, Jul 10, 2001	11.30	11.33	11.01	11.17
817	NASDAQ	CAC	Mon, Jul 9, 2001	10.80	11.30	10.80	11.30
816	NASDAQ	CAC	Fri, Jul 6, 2001	10.83	10.87	10.75	10.87
815	NASDAQ	CAC	Thu, Jul 5, 2001	10.83	10.83	10.83	10.83
814	NASDAQ	CAC	Tue, Jul 3, 2001	10.93	10.93	10.93	10.93
813	NASDAQ	CAC	Mon, Jul 2, 2001	10.83	10.93	10.83	10.93
812	NASDAQ	CAC	Fri, Jun 29, 2001	10.67	10.67	10.67	10.67
811	NASDAQ	CAC	Thu, Jun 28, 2001	10.90	10.90	10.90	10.90
810	NASDAQ	CAC	Wed, Jun 27, 2001	10.77	11.00	10.77	10.90
809	NASDAQ	CAC	Tue, Jun 26, 2001	10.79	10.79	10.67	10.67
808	NASDAQ	CAC	Mon, Jun 25, 2001	10.80	10.80	10.80	10.80
807	NASDAQ	CAC	Thu, Jun 21, 2001	10.93	10.93	10.77	10.87
806	NASDAQ	CAC	Wed, Jun 20, 2001	10.83	10.83	10.83	10.83
805	NASDAQ	CAC	Tue, Jun 19, 2001	10.87	11.00	10.87	10.90
804	NASDAQ	CAC	Mon, Jun 18, 2001	10.83	10.87	10.83	10.87
803	NASDAQ	CAC	Fri, Jun 15, 2001	10.92	10.93	10.92	10.93
802	NASDAQ	CAC	Wed, Jun 13, 2001	10.90	10.90	10.89	10.89
801	NASDAQ	CAC	Tue, Jun 12, 2001	11.10	11.10	10.80	10.80
800	NASDAQ	CAC	Mon, Jun 11, 2001	11.03	11.03	10.93	10.93
799	NASDAQ	CAC	Fri, Jun 8, 2001	11.27	11.40	11.11	11.11
798	NASDAQ	CAC	Thu, Jun 7, 2001	11.33	11.40	11.33	11.40
797	NASDAQ	CAC	Wed, Jun 6, 2001	11.33	11.33	11.20	11.33
796	NASDAQ	CAC	Tue, Jun 5, 2001	11.33	11.33	11.33	11.33
795	NASDAQ	CAC	Mon, Jun 4, 2001	11.33	11.33	11.33	11.33
794	NASDAQ	CAC	Fri, Jun 1, 2001	11.33	11.40	11.33	11.40
793	NASDAQ	CAC	Thu, May 31, 2001	11.17	11.33	11.17	11.33
792	NASDAQ	CAC	Wed, May 30, 2001	11.17	11.18	11.15	11.18
791	NASDAQ	CAC	Fri, May 25, 2001	11.23	11.23	11.23	11.23
790	NASDAQ	CAC	Thu, May 24, 2001	10.99	11.17	10.99	11.17
789	NASDAQ	CAC	Wed, May 23, 2001	10.80	11.00	10.80	11.00
788	NASDAQ	CAC	Tue, May 22, 2001	10.87	10.87	10.87	10.87
787	NASDAQ	CAC	Mon, May 21, 2001	10.73	10.87	10.73	10.87
786	NASDAQ	CAC	Fri, May 18, 2001	10.77	10.77	10.77	10.77
785	NASDAQ	CAC	Thu, May 17, 2001	10.63	10.80	10.63	10.80
784	NASDAQ	CAC	Wed, May 16, 2001	10.70	10.70	10.70	10.70
783	NASDAQ	CAC	Tue, May 15, 2001	10.61	10.77	10.61	10.77
782	NASDAQ	CAC	Mon, May 14, 2001	10.62	10.73	10.60	10.67
781	NASDAQ	CAC	Fri, May 11, 2001	10.63	10.67	10.63	10.67
780	NASDAQ	CAC	Thu, May 10, 2001	10.67	10.67	10.67	10.67
779	NASDAQ	CAC	Wed, May 9, 2001	10.61	10.61	10.61	10.61
778	NASDAQ	CAC	Tue, May 8, 2001	10.61	10.67	10.61	10.67
777	NASDAQ	CAC	Mon, May 7, 2001	10.40	10.60	10.40	10.60
776	NASDAQ	CAC	Fri, May 4, 2001	10.53	10.53	10.47	10.53
775	NASDAQ	CAC	Thu, May 3, 2001	10.40	10.50	10.40	10.43
774	NASDAQ	CAC	Wed, May 2, 2001	10.50	10.50	10.50	10.50
773	NASDAQ	CAC	Tue, May 1, 2001	10.27	10.40	10.27	10.40
772	NASDAQ	CAC	Mon, Apr 30, 2001	10.30	10.40	10.30	10.40
771	NASDAQ	CAC	Fri, Apr 27, 2001	10.27	10.40	10.27	10.40
770	NASDAQ	CAC	Thu, Apr 26, 2001	10.00	10.20	10.00	10.20
769	NASDAQ	CAC	Wed, Apr 25, 2001	9.87	10.07	9.87	10.03
768	NASDAQ	CAC	Tue, Apr 24, 2001	9.87	9.87	9.77	9.80
767	NASDAQ	CAC	Mon, Apr 23, 2001	9.92	9.95	9.90	9.93
766	NASDAQ	CAC	Thu, Apr 19, 2001	9.87	9.87	9.87	9.87
765	NASDAQ	CAC	Wed, Apr 18, 2001	9.87	10.00	9.87	10.00
764	NASDAQ	CAC	Tue, Apr 17, 2001	9.37	9.99	9.37	9.99
763	NASDAQ	CAC	Mon, Apr 16, 2001	9.37	9.47	9.33	9.47
762	NASDAQ	CAC	Thu, Apr 12, 2001	9.23	9.30	9.07	9.30
761	NASDAQ	CAC	Wed, Apr 11, 2001	9.17	9.23	9.17	9.23
760	NASDAQ	CAC	Tue, Apr 10, 2001	9.20	9.20	9.10	9.10
759	NASDAQ	CAC	Mon, Apr 9, 2001	9.13	9.13	9.13	9.13
758	NASDAQ	CAC	Fri, Apr 6, 2001	9.00	9.27	9.00	9.13
757	NASDAQ	CAC	Thu, Apr 5, 2001	8.53	9.07	8.53	8.97
756	NASDAQ	CAC	Wed, Apr 4, 2001	9.07	9.07	8.47	8.47
755	NASDAQ	CAC	Tue, Apr 3, 2001	9.10	9.10	9.10	9.10
754	NASDAQ	CAC	Mon, Apr 2, 2001	9.17	9.17	9.17	9.17
753	NASDAQ	CAC	Fri, Mar 30, 2001	9.47	9.71	8.55	9.03
752	NASDAQ	CAC	Thu, Mar 29, 2001	9.73	9.73	9.47	9.47
751	NASDAQ	CAC	Wed, Mar 28, 2001	9.67	9.67	9.67	9.67
750	NASDAQ	CAC	Tue, Mar 27, 2001	10.20	10.20	9.67	9.67
749	NASDAQ	CAC	Mon, Mar 26, 2001	10.00	10.27	10.00	10.27
748	NASDAQ	CAC	Fri, Mar 23, 2001	10.08	10.08	9.87	9.87
747	NASDAQ	CAC	Thu, Mar 22, 2001	10.30	10.30	10.08	10.08
746	NASDAQ	CAC	Wed, Mar 21, 2001	10.43	10.43	10.43	10.43
745	NASDAQ	CAC	Tue, Mar 20, 2001	10.20	10.37	10.20	10.37
744	NASDAQ	CAC	Mon, Mar 19, 2001	10.40	10.43	10.33	10.33
743	NASDAQ	CAC	Fri, Mar 16, 2001	10.53	10.53	10.47	10.47
742	NASDAQ	CAC	Wed, Mar 14, 2001	10.53	10.53	10.53	10.53
741	NASDAQ	CAC	Tue, Mar 13, 2001	10.60	10.67	10.57	10.67
740	NASDAQ	CAC	Mon, Mar 12, 2001	10.57	10.67	10.57	10.67
739	NASDAQ	CAC	Fri, Mar 9, 2001	10.60	10.63	10.57	10.63
738	NASDAQ	CAC	Thu, Mar 8, 2001	10.67	10.70	10.63	10.67
737	NASDAQ	CAC	Tue, Mar 6, 2001	10.67	10.67	10.67	10.67
736	NASDAQ	CAC	Fri, Mar 2, 2001	10.56	10.67	10.56	10.67
735	NASDAQ	CAC	Thu, Mar 1, 2001	10.62	10.62	10.62	10.62
734	NASDAQ	CAC	Wed, Feb 28, 2001	10.67	10.67	10.67	10.67
733	NASDAQ	CAC	Tue, Feb 27, 2001	10.80	10.80	10.67	10.67
732	NASDAQ	CAC	Mon, Feb 26, 2001	10.67	10.67	10.67	10.67
731	NASDAQ	CAC	Fri, Feb 23, 2001	10.67	10.67	10.67	10.67
730	NASDAQ	CAC	Thu, Feb 22, 2001	10.80	10.80	10.73	10.73
729	NASDAQ	CAC	Wed, Feb 21, 2001	10.90	10.90	10.87	10.87
728	NASDAQ	CAC	Tue, Feb 20, 2001	11.03	11.03	11.00	11.00
727	NASDAQ	CAC	Fri, Feb 16, 2001	11.17	11.17	11.17	11.17
726	NASDAQ	CAC	Thu, Feb 15, 2001	11.00	11.43	11.00	11.23
725	NASDAQ	CAC	Wed, Feb 14, 2001	11.13	11.17	11.00	11.03
724	NASDAQ	CAC	Tue, Feb 13, 2001	11.07	11.07	11.00	11.07
723	NASDAQ	CAC	Mon, Feb 12, 2001	10.60	10.90	10.60	10.80
722	NASDAQ	CAC	Fri, Feb 9, 2001	10.67	10.73	10.40	10.43
721	NASDAQ	CAC	Thu, Feb 8, 2001	10.97	10.97	10.97	10.97
720	NASDAQ	CAC	Wed, Feb 7, 2001	10.93	11.03	10.87	11.03
719	NASDAQ	CAC	Tue, Feb 6, 2001	10.93	11.00	10.87	10.87
718	NASDAQ	CAC	Mon, Feb 5, 2001	10.73	10.77	10.73	10.77
717	NASDAQ	CAC	Fri, Feb 2, 2001	10.67	10.67	10.58	10.58
716	NASDAQ	CAC	Thu, Feb 1, 2001	10.33	10.70	10.33	10.60
715	NASDAQ	CAC	Wed, Jan 31, 2001	10.20	10.79	10.20	10.70
714	NASDAQ	CAC	Tue, Jan 30, 2001	9.87	10.17	9.73	10.17
713	NASDAQ	CAC	Mon, Jan 29, 2001	9.70	9.70	9.70	9.70
712	NASDAQ	CAC	Fri, Jan 26, 2001	9.58	9.83	9.58	9.83
711	NASDAQ	CAC	Thu, Jan 25, 2001	9.63	9.63	9.63	9.63
710	NASDAQ	CAC	Tue, Jan 23, 2001	9.58	9.75	9.58	9.75
709	NASDAQ	CAC	Mon, Jan 22, 2001	9.67	9.67	9.67	9.67
708	NASDAQ	CAC	Fri, Jan 19, 2001	9.58	9.58	9.58	9.58
707	NASDAQ	CAC	Thu, Jan 18, 2001	9.75	9.75	9.71	9.71
706	NASDAQ	CAC	Wed, Jan 17, 2001	9.67	9.67	9.58	9.58
705	NASDAQ	CAC	Tue, Jan 16, 2001	9.67	9.75	9.50	9.75
704	NASDAQ	CAC	Fri, Jan 12, 2001	9.58	9.58	9.50	9.58
703	NASDAQ	CAC	Wed, Jan 10, 2001	9.67	9.75	9.67	9.67
702	NASDAQ	CAC	Tue, Jan 9, 2001	9.50	9.67	9.50	9.67
701	NASDAQ	CAC	Mon, Jan 8, 2001	9.50	9.50	9.42	9.42
700	NASDAQ	CAC	Fri, Jan 5, 2001	9.17	9.42	9.17	9.33
699	NASDAQ	CAC	Thu, Jan 4, 2001	9.33	9.33	9.00	9.00
698	NASDAQ	CAC	Wed, Jan 3, 2001	9.00	9.25	9.00	9.25
697	NASDAQ	CAC	Tue, Jan 2, 2001	9.63	9.63	8.92	8.92
696	NASDAQ	CAC	Fri, Dec 29, 2000	9.33	9.67	9.33	9.50
695	NASDAQ	CAC	Thu, Dec 28, 2000	8.92	9.25	8.92	9.25
694	NASDAQ	CAC	Wed, Dec 27, 2000	8.75	8.75	8.75	8.75
693	NASDAQ	CAC	Tue, Dec 26, 2000	8.67	8.92	8.50	8.92
692	NASDAQ	CAC	Fri, Dec 22, 2000	8.67	8.67	8.58	8.58
691	NASDAQ	CAC	Thu, Dec 21, 2000	8.67	8.67	8.58	8.67
690	NASDAQ	CAC	Wed, Dec 20, 2000	8.75	8.83	8.50	8.67
689	NASDAQ	CAC	Mon, Dec 18, 2000	8.75	8.75	8.67	8.67
688	NASDAQ	CAC	Fri, Dec 15, 2000	8.50	8.67	8.50	8.67
687	NASDAQ	CAC	Thu, Dec 14, 2000	8.67	8.67	8.50	8.58
686	NASDAQ	CAC	Wed, Dec 13, 2000	8.83	8.83	8.67	8.67
685	NASDAQ	CAC	Tue, Dec 12, 2000	8.67	8.83	8.67	8.67
684	NASDAQ	CAC	Mon, Dec 11, 2000	8.67	8.83	8.67	8.67
683	NASDAQ	CAC	Fri, Dec 8, 2000	8.75	8.83	8.50	8.75
682	NASDAQ	CAC	Wed, Dec 6, 2000	8.67	8.92	8.67	8.92
681	NASDAQ	CAC	Tue, Dec 5, 2000	8.50	9.00	8.42	8.67
680	NASDAQ	CAC	Mon, Dec 4, 2000	8.67	8.67	8.50	8.67
679	NASDAQ	CAC	Fri, Dec 1, 2000	9.00	9.00	8.75	8.75
678	NASDAQ	CAC	Thu, Nov 30, 2000	8.67	9.00	8.67	9.00
677	NASDAQ	CAC	Wed, Nov 29, 2000	9.17	9.17	9.00	9.00
676	NASDAQ	CAC	Mon, Nov 27, 2000	9.00	9.08	9.00	9.08
675	NASDAQ	CAC	Fri, Nov 24, 2000	9.08	9.08	9.00	9.00
674	NASDAQ	CAC	Wed, Nov 22, 2000	8.83	9.00	8.83	8.92
673	NASDAQ	CAC	Tue, Nov 21, 2000	8.92	9.00	8.88	8.92
672	NASDAQ	CAC	Mon, Nov 20, 2000	9.17	9.17	8.92	8.92
671	NASDAQ	CAC	Fri, Nov 17, 2000	9.00	9.00	9.00	9.00
670	NASDAQ	CAC	Thu, Nov 16, 2000	9.00	9.00	9.00	9.00
669	NASDAQ	CAC	Wed, Nov 15, 2000	9.08	9.08	9.08	9.08
668	NASDAQ	CAC	Tue, Nov 14, 2000	9.33	9.33	9.17	9.17
667	NASDAQ	CAC	Mon, Nov 13, 2000	9.50	9.50	9.42	9.50
666	NASDAQ	CAC	Fri, Nov 10, 2000	9.50	9.67	9.50	9.50
665	NASDAQ	CAC	Thu, Nov 9, 2000	9.42	9.42	9.42	9.42
664	NASDAQ	CAC	Tue, Nov 7, 2000	9.33	9.50	9.33	9.50
663	NASDAQ	CAC	Mon, Nov 6, 2000	9.33	9.50	9.33	9.50
662	NASDAQ	CAC	Fri, Nov 3, 2000	9.08	9.25	9.08	9.25
661	NASDAQ	CAC	Thu, Nov 2, 2000	9.25	9.25	9.08	9.08
660	NASDAQ	CAC	Wed, Nov 1, 2000	9.17	9.42	9.17	9.42
659	NASDAQ	CAC	Tue, Oct 31, 2000	9.33	9.42	9.25	9.42
658	NASDAQ	CAC	Mon, Oct 30, 2000	9.00	9.17	9.00	9.17
657	NASDAQ	CAC	Fri, Oct 27, 2000	9.17	9.17	9.00	9.00
656	NASDAQ	CAC	Wed, Oct 25, 2000	9.50	9.50	9.17	9.33
655	NASDAQ	CAC	Tue, Oct 24, 2000	9.50	9.50	9.33	9.42
654	NASDAQ	CAC	Mon, Oct 23, 2000	9.33	9.33	9.33	9.33
653	NASDAQ	CAC	Fri, Oct 20, 2000	9.42	9.42	9.42	9.42
652	NASDAQ	CAC	Thu, Oct 19, 2000	9.54	9.54	9.54	9.54
651	NASDAQ	CAC	Tue, Oct 17, 2000	9.83	9.83	9.67	9.67
650	NASDAQ	CAC	Fri, Oct 13, 2000	9.71	9.83	9.71	9.83
649	NASDAQ	CAC	Thu, Oct 12, 2000	9.54	9.63	9.54	9.63
648	NASDAQ	CAC	Wed, Oct 11, 2000	9.63	9.71	9.58	9.71
647	NASDAQ	CAC	Tue, Oct 10, 2000	9.83	9.83	9.83	9.83
646	NASDAQ	CAC	Fri, Oct 6, 2000	10.00	10.00	10.00	10.00
645	NASDAQ	CAC	Thu, Oct 5, 2000	10.00	10.00	10.00	10.00
644	NASDAQ	CAC	Wed, Oct 4, 2000	10.17	10.25	10.08	10.17
643	NASDAQ	CAC	Tue, Oct 3, 2000	10.08	10.08	10.08	10.08
642	NASDAQ	CAC	Mon, Oct 2, 2000	10.33	10.33	9.92	10.08
641	NASDAQ	CAC	Fri, Sep 29, 2000	9.83	10.50	9.83	10.50
640	NASDAQ	CAC	Thu, Sep 28, 2000	10.00	10.08	9.83	9.88
639	NASDAQ	CAC	Wed, Sep 27, 2000	10.00	10.08	9.92	10.00
638	NASDAQ	CAC	Tue, Sep 26, 2000	9.75	10.00	9.50	10.00
637	NASDAQ	CAC	Mon, Sep 25, 2000	9.25	9.67	9.17	9.67
636	NASDAQ	CAC	Fri, Sep 22, 2000	8.67	9.42	8.67	9.42
635	NASDAQ	CAC	Thu, Sep 21, 2000	8.75	8.83	8.75	8.83
634	NASDAQ	CAC	Tue, Sep 19, 2000	9.04	9.04	8.92	8.92
633	NASDAQ	CAC	Mon, Sep 18, 2000	9.08	9.08	8.92	9.00
632	NASDAQ	CAC	Fri, Sep 15, 2000	9.00	9.08	9.00	9.04
631	NASDAQ	CAC	Thu, Sep 14, 2000	9.08	9.08	9.08	9.08
630	NASDAQ	CAC	Wed, Sep 13, 2000	9.13	9.13	9.04	9.04
629	NASDAQ	CAC	Tue, Sep 12, 2000	8.83	9.08	8.75	9.08
628	NASDAQ	CAC	Mon, Sep 11, 2000	9.00	9.00	9.00	9.00
627	NASDAQ	CAC	Fri, Sep 8, 2000	8.92	9.00	8.92	9.00
626	NASDAQ	CAC	Thu, Sep 7, 2000	8.92	8.92	8.92	8.92
625	NASDAQ	CAC	Wed, Sep 6, 2000	8.83	8.83	8.83	8.83
624	NASDAQ	CAC	Tue, Sep 5, 2000	8.83	8.83	8.67	8.67
623	NASDAQ	CAC	Thu, Aug 31, 2000	8.83	8.83	8.83	8.83
622	NASDAQ	CAC	Wed, Aug 30, 2000	8.79	8.79	8.67	8.67
621	NASDAQ	CAC	Tue, Aug 29, 2000	8.79	8.79	8.79	8.79
620	NASDAQ	CAC	Mon, Aug 28, 2000	8.50	8.75	8.50	8.75
619	NASDAQ	CAC	Fri, Aug 25, 2000	8.46	8.50	8.46	8.50
618	NASDAQ	CAC	Thu, Aug 24, 2000	8.58	8.58	8.46	8.58
617	NASDAQ	CAC	Wed, Aug 23, 2000	8.79	8.79	8.75	8.75
616	NASDAQ	CAC	Tue, Aug 22, 2000	8.58	8.75	8.58	8.75
615	NASDAQ	CAC	Mon, Aug 21, 2000	8.75	8.92	8.67	8.67
614	NASDAQ	CAC	Fri, Aug 18, 2000	8.67	8.67	8.67	8.67
613	NASDAQ	CAC	Thu, Aug 17, 2000	8.58	8.67	8.50	8.67
612	NASDAQ	CAC	Wed, Aug 16, 2000	8.50	8.67	8.46	8.50
611	NASDAQ	CAC	Tue, Aug 15, 2000	8.92	8.92	8.67	8.67
610	NASDAQ	CAC	Mon, Aug 14, 2000	8.75	8.75	8.75	8.75
609	NASDAQ	CAC	Fri, Aug 11, 2000	8.83	9.00	8.58	8.58
608	NASDAQ	CAC	Thu, Aug 10, 2000	8.92	9.17	8.83	9.08
607	NASDAQ	CAC	Wed, Aug 9, 2000	8.75	8.75	8.75	8.75
606	NASDAQ	CAC	Tue, Aug 8, 2000	8.58	8.67	8.58	8.67
605	NASDAQ	CAC	Mon, Aug 7, 2000	8.46	8.58	8.46	8.58
604	NASDAQ	CAC	Fri, Aug 4, 2000	8.54	8.54	8.46	8.46
603	NASDAQ	CAC	Thu, Aug 3, 2000	8.58	8.67	8.50	8.50
602	NASDAQ	CAC	Wed, Aug 2, 2000	8.75	8.75	8.75	8.75
601	NASDAQ	CAC	Tue, Aug 1, 2000	8.67	8.67	8.58	8.58
600	NASDAQ	CAC	Mon, Jul 31, 2000	8.42	8.58	8.33	8.58
599	NASDAQ	CAC	Fri, Jul 28, 2000	8.75	8.75	8.58	8.58
598	NASDAQ	CAC	Thu, Jul 27, 2000	8.58	8.58	8.58	8.58
597	NASDAQ	CAC	Wed, Jul 26, 2000	8.67	8.92	8.58	8.58
596	NASDAQ	CAC	Tue, Jul 25, 2000	8.75	8.75	8.67	8.67
595	NASDAQ	CAC	Mon, Jul 24, 2000	8.75	8.92	8.75	8.92
594	NASDAQ	CAC	Fri, Jul 21, 2000	8.67	8.92	8.67	8.92
593	NASDAQ	CAC	Thu, Jul 20, 2000	8.83	8.83	8.83	8.83
592	NASDAQ	CAC	Tue, Jul 18, 2000	8.79	8.83	8.79	8.83
591	NASDAQ	CAC	Mon, Jul 17, 2000	8.50	8.79	8.50	8.79
590	NASDAQ	CAC	Fri, Jul 14, 2000	8.67	8.67	8.67	8.67
589	NASDAQ	CAC	Thu, Jul 13, 2000	8.83	8.83	8.83	8.83
588	NASDAQ	CAC	Wed, Jul 12, 2000	8.88	8.92	8.83	8.92
587	NASDAQ	CAC	Tue, Jul 11, 2000	9.08	9.08	8.92	8.92
586	NASDAQ	CAC	Fri, Jul 7, 2000	9.29	9.29	8.92	8.92
585	NASDAQ	CAC	Thu, Jul 6, 2000	9.08	9.25	9.08	9.25
584	NASDAQ	CAC	Wed, Jul 5, 2000	9.08	9.42	9.08	9.08
583	NASDAQ	CAC	Mon, Jul 3, 2000	8.92	8.92	8.92	8.92
582	NASDAQ	CAC	Fri, Jun 30, 2000	9.00	9.00	9.00	9.00
581	NASDAQ	CAC	Wed, Jun 28, 2000	9.17	9.17	8.83	8.83
580	NASDAQ	CAC	Tue, Jun 27, 2000	9.33	9.33	9.00	9.00
579	NASDAQ	CAC	Mon, Jun 26, 2000	9.00	9.17	9.00	9.08
578	NASDAQ	CAC	Fri, Jun 23, 2000	8.83	8.92	8.83	8.92
577	NASDAQ	CAC	Thu, Jun 22, 2000	8.67	8.67	8.67	8.67
576	NASDAQ	CAC	Wed, Jun 21, 2000	8.50	8.58	8.50	8.58
575	NASDAQ	CAC	Mon, Jun 19, 2000	8.42	8.71	8.42	8.71
574	NASDAQ	CAC	Thu, Jun 15, 2000	8.50	8.54	8.50	8.54
573	NASDAQ	CAC	Wed, Jun 14, 2000	8.67	8.67	8.67	8.67
572	NASDAQ	CAC	Tue, Jun 13, 2000	8.33	8.67	8.33	8.50
571	NASDAQ	CAC	Mon, Jun 12, 2000	8.50	8.50	8.50	8.50
570	NASDAQ	CAC	Fri, Jun 9, 2000	8.67	8.67	8.33	8.33
569	NASDAQ	CAC	Thu, Jun 8, 2000	8.75	8.83	8.67	8.83
568	NASDAQ	CAC	Wed, Jun 7, 2000	9.08	9.08	8.92	8.92
567	NASDAQ	CAC	Tue, Jun 6, 2000	9.71	9.71	9.25	9.25
566	NASDAQ	CAC	Mon, Jun 5, 2000	8.96	8.96	8.75	8.88
565	NASDAQ	CAC	Fri, Jun 2, 2000	8.96	8.96	8.96	8.96
564	NASDAQ	CAC	Wed, May 31, 2000	8.75	8.83	8.75	8.83
563	NASDAQ	CAC	Tue, May 30, 2000	8.42	8.58	8.42	8.58
562	NASDAQ	CAC	Fri, May 26, 2000	8.50	8.50	8.33	8.33
561	NASDAQ	CAC	Thu, May 25, 2000	8.50	8.50	8.33	8.50
560	NASDAQ	CAC	Wed, May 24, 2000	8.58	8.58	8.50	8.50
559	NASDAQ	CAC	Tue, May 23, 2000	8.67	8.67	8.58	8.58
558	NASDAQ	CAC	Mon, May 22, 2000	8.67	8.67	8.67	8.67
557	NASDAQ	CAC	Fri, May 19, 2000	8.67	8.75	8.67	8.75
556	NASDAQ	CAC	Thu, May 18, 2000	8.67	8.75	8.67	8.67
555	NASDAQ	CAC	Wed, May 17, 2000	9.08	9.08	8.83	8.83
554	NASDAQ	CAC	Tue, May 16, 2000	9.08	9.08	8.92	8.92
553	NASDAQ	CAC	Mon, May 15, 2000	9.17	9.17	9.00	9.00
552	NASDAQ	CAC	Fri, May 12, 2000	9.00	9.00	8.83	9.00
551	NASDAQ	CAC	Thu, May 11, 2000	9.08	9.08	8.92	8.96
550	NASDAQ	CAC	Tue, May 9, 2000	9.04	9.08	9.04	9.04
549	NASDAQ	CAC	Mon, May 8, 2000	9.04	9.04	9.04	9.04
548	NASDAQ	CAC	Fri, May 5, 2000	9.33	9.33	9.08	9.08
547	NASDAQ	CAC	Thu, May 4, 2000	9.50	9.50	9.50	9.50
546	NASDAQ	CAC	Wed, May 3, 2000	9.67	9.67	9.67	9.67
545	NASDAQ	CAC	Tue, May 2, 2000	9.33	9.83	9.33	9.83
544	NASDAQ	CAC	Mon, May 1, 2000	9.33	9.42	9.33	9.42
543	NASDAQ	CAC	Fri, Apr 28, 2000	9.42	9.42	9.17	9.17
542	NASDAQ	CAC	Thu, Apr 27, 2000	9.58	9.58	9.17	9.17
541	NASDAQ	CAC	Wed, Apr 26, 2000	9.33	9.50	9.33	9.50
540	NASDAQ	CAC	Tue, Apr 25, 2000	9.29	9.29	9.29	9.29
539	NASDAQ	CAC	Mon, Apr 24, 2000	9.21	9.29	9.17	9.17
538	NASDAQ	CAC	Thu, Apr 20, 2000	9.58	9.58	9.33	9.33
537	NASDAQ	CAC	Wed, Apr 19, 2000	9.83	10.08	9.33	9.33
536	NASDAQ	CAC	Tue, Apr 18, 2000	9.83	9.83	9.83	9.83
535	NASDAQ	CAC	Mon, Apr 17, 2000	10.08	10.08	10.00	10.00
534	NASDAQ	CAC	Fri, Apr 14, 2000	9.96	10.08	9.96	10.00
533	NASDAQ	CAC	Thu, Apr 13, 2000	10.25	10.25	9.88	9.88
532	NASDAQ	CAC	Wed, Apr 12, 2000	10.25	10.50	10.25	10.50
531	NASDAQ	CAC	Tue, Apr 11, 2000	10.54	10.54	10.54	10.54
530	NASDAQ	CAC	Mon, Apr 10, 2000	10.58	10.58	10.54	10.54
529	NASDAQ	CAC	Fri, Apr 7, 2000	9.83	10.58	9.83	10.58
528	NASDAQ	CAC	Thu, Apr 6, 2000	9.08	9.50	8.92	9.50
527	NASDAQ	CAC	Wed, Apr 5, 2000	8.67	9.00	8.67	8.92
526	NASDAQ	CAC	Tue, Apr 4, 2000	8.75	8.96	8.50	8.58
525	NASDAQ	CAC	Mon, Apr 3, 2000	8.08	8.75	8.00	8.67
524	NASDAQ	CAC	Fri, Mar 31, 2000	8.67	8.75	6.75	7.92
523	NASDAQ	CAC	Thu, Mar 30, 2000	8.83	8.83	8.42	8.83
522	NASDAQ	CAC	Wed, Mar 29, 2000	9.17	9.17	8.92	9.00
521	NASDAQ	CAC	Tue, Mar 28, 2000	9.50	9.50	8.83	9.00
520	NASDAQ	CAC	Mon, Mar 27, 2000	10.00	10.00	9.67	9.67
519	NASDAQ	CAC	Fri, Mar 24, 2000	10.00	10.00	10.00	10.00
518	NASDAQ	CAC	Thu, Mar 23, 2000	10.17	10.17	10.00	10.17
517	NASDAQ	CAC	Wed, Mar 22, 2000	9.75	10.00	9.75	10.00
516	NASDAQ	CAC	Tue, Mar 21, 2000	9.33	9.58	9.33	9.58
515	NASDAQ	CAC	Mon, Mar 20, 2000	9.75	9.75	9.33	9.42
514	NASDAQ	CAC	Fri, Mar 17, 2000	9.42	9.75	9.42	9.75
513	NASDAQ	CAC	Thu, Mar 16, 2000	9.33	9.33	9.33	9.33
512	NASDAQ	CAC	Wed, Mar 15, 2000	9.08	9.17	9.08	9.17
511	NASDAQ	CAC	Tue, Mar 14, 2000	9.17	9.17	9.17	9.17
510	NASDAQ	CAC	Mon, Mar 13, 2000	9.04	9.04	9.04	9.04
509	NASDAQ	CAC	Fri, Mar 10, 2000	9.25	9.25	9.17	9.17
508	NASDAQ	CAC	Thu, Mar 9, 2000	9.17	9.25	9.04	9.17
507	NASDAQ	CAC	Wed, Mar 8, 2000	9.08	9.33	9.08	9.33
506	NASDAQ	CAC	Tue, Mar 7, 2000	9.33	9.33	8.83	9.00
505	NASDAQ	CAC	Mon, Mar 6, 2000	9.33	9.33	9.17	9.21
504	NASDAQ	CAC	Fri, Mar 3, 2000	9.75	9.75	9.42	9.42
503	NASDAQ	CAC	Thu, Mar 2, 2000	9.42	9.75	9.42	9.67
502	NASDAQ	CAC	Wed, Mar 1, 2000	9.17	9.25	9.17	9.25
501	NASDAQ	CAC	Tue, Feb 29, 2000	9.21	9.21	9.13	9.17
500	NASDAQ	CAC	Mon, Feb 28, 2000	9.17	9.17	9.17	9.17
499	NASDAQ	CAC	Fri, Feb 25, 2000	9.00	9.00	9.00	9.00
498	NASDAQ	CAC	Thu, Feb 24, 2000	9.17	9.17	9.17	9.17
497	NASDAQ	CAC	Tue, Feb 22, 2000	9.54	9.54	9.25	9.25
496	NASDAQ	CAC	Fri, Feb 18, 2000	9.25	9.54	9.25	9.54
495	NASDAQ	CAC	Wed, Feb 16, 2000	9.54	9.54	9.25	9.33
494	NASDAQ	CAC	Tue, Feb 15, 2000	9.58	9.58	9.50	9.50
493	NASDAQ	CAC	Mon, Feb 14, 2000	9.67	9.67	9.67	9.67
492	NASDAQ	CAC	Fri, Feb 11, 2000	10.00	10.08	9.58	9.58
491	NASDAQ	CAC	Thu, Feb 10, 2000	9.75	9.83	9.67	9.83
490	NASDAQ	CAC	Wed, Feb 9, 2000	9.63	9.92	9.63	9.92
489	NASDAQ	CAC	Tue, Feb 8, 2000	9.58	9.58	9.58	9.58
488	NASDAQ	CAC	Mon, Feb 7, 2000	9.58	9.67	9.58	9.67
487	NASDAQ	CAC	Fri, Feb 4, 2000	9.67	9.67	9.67	9.67
486	NASDAQ	CAC	Thu, Feb 3, 2000	9.83	9.83	9.58	9.67
485	NASDAQ	CAC	Wed, Feb 2, 2000	9.67	9.83	9.67	9.75
484	NASDAQ	CAC	Tue, Feb 1, 2000	9.58	9.75	9.58	9.75
483	NASDAQ	CAC	Mon, Jan 31, 2000	9.50	9.50	9.33	9.42
482	NASDAQ	CAC	Fri, Jan 28, 2000	10.17	10.42	9.17	9.46
481	NASDAQ	CAC	Thu, Jan 27, 2000	10.00	10.00	9.83	10.00
480	NASDAQ	CAC	Wed, Jan 26, 2000	10.00	10.00	10.00	10.00
479	NASDAQ	CAC	Tue, Jan 25, 2000	10.08	10.17	10.08	10.17
478	NASDAQ	CAC	Mon, Jan 24, 2000	10.00	10.08	9.83	9.92
477	NASDAQ	CAC	Fri, Jan 21, 2000	10.33	10.42	10.00	10.13
476	NASDAQ	CAC	Thu, Jan 20, 2000	10.33	10.33	10.25	10.25
475	NASDAQ	CAC	Wed, Jan 19, 2000	10.58	10.58	10.33	10.33
474	NASDAQ	CAC	Tue, Jan 18, 2000	10.58	10.58	10.50	10.50
473	NASDAQ	CAC	Fri, Jan 14, 2000	10.42	10.42	10.38	10.42
472	NASDAQ	CAC	Thu, Jan 13, 2000	10.67	10.75	10.50	10.63
471	NASDAQ	CAC	Wed, Jan 12, 2000	10.75	10.83	10.67	10.67
470	NASDAQ	CAC	Tue, Jan 11, 2000	11.17	11.17	10.96	10.96
469	NASDAQ	CAC	Mon, Jan 10, 2000	11.25	11.25	11.17	11.17
468	NASDAQ	CAC	Fri, Jan 7, 2000	11.08	11.08	11.08	11.08
467	NASDAQ	CAC	Thu, Jan 6, 2000	10.92	10.92	10.79	10.92
466	NASDAQ	CAC	Wed, Jan 5, 2000	10.79	10.88	10.79	10.88
465	NASDAQ	CAC	Tue, Jan 4, 2000	11.00	11.00	10.79	10.79
464	NASDAQ	CAC	Mon, Jan 3, 2000	11.00	11.13	10.83	10.83
463	NASDAQ	CAC	Fri, Dec 31, 1999	11.17	11.17	11.17	11.17
462	NASDAQ	CAC	Thu, Dec 30, 1999	11.04	11.17	11.04	11.17
461	NASDAQ	CAC	Wed, Dec 29, 1999	10.92	11.17	10.92	11.17
460	NASDAQ	CAC	Tue, Dec 28, 1999	11.00	11.00	10.92	10.92
459	NASDAQ	CAC	Mon, Dec 27, 1999	11.08	11.08	10.83	10.83
458	NASDAQ	CAC	Thu, Dec 23, 1999	11.08	11.25	11.08	11.17
457	NASDAQ	CAC	Wed, Dec 22, 1999	11.21	11.25	11.17	11.17
456	NASDAQ	CAC	Tue, Dec 21, 1999	11.33	11.33	11.17	11.17
455	NASDAQ	CAC	Mon, Dec 20, 1999	11.33	11.50	11.33	11.50
454	NASDAQ	CAC	Fri, Dec 17, 1999	11.50	11.50	11.33	11.50
453	NASDAQ	CAC	Wed, Dec 15, 1999	11.58	11.58	11.50	11.50
452	NASDAQ	CAC	Tue, Dec 14, 1999	11.58	11.58	11.58	11.58
451	NASDAQ	CAC	Mon, Dec 13, 1999	11.58	11.58	11.58	11.58
450	NASDAQ	CAC	Fri, Dec 10, 1999	11.33	11.33	11.33	11.33
449	NASDAQ	CAC	Wed, Dec 8, 1999	11.50	11.50	11.33	11.33
448	NASDAQ	CAC	Tue, Dec 7, 1999	11.75	11.75	11.67	11.67
447	NASDAQ	CAC	Mon, Dec 6, 1999	11.92	11.92	11.75	11.79
446	NASDAQ	CAC	Fri, Dec 3, 1999	12.17	12.17	11.92	11.92
445	NASDAQ	CAC	Thu, Dec 2, 1999	12.29	12.29	12.00	12.00
444	NASDAQ	CAC	Wed, Dec 1, 1999	12.33	12.33	12.17	12.17
443	NASDAQ	CAC	Tue, Nov 30, 1999	12.04	12.25	12.04	12.25
442	NASDAQ	CAC	Mon, Nov 29, 1999	12.17	12.17	12.00	12.00
441	NASDAQ	CAC	Fri, Nov 26, 1999	12.29	12.29	12.29	12.29
440	NASDAQ	CAC	Wed, Nov 24, 1999	12.25	12.25	12.25	12.25
439	NASDAQ	CAC	Tue, Nov 23, 1999	12.33	12.33	12.33	12.33
438	NASDAQ	CAC	Mon, Nov 22, 1999	12.33	12.50	12.33	12.50
437	NASDAQ	CAC	Fri, Nov 19, 1999	12.42	12.50	12.25	12.25
436	NASDAQ	CAC	Thu, Nov 18, 1999	12.17	12.25	12.17	12.25
435	NASDAQ	CAC	Wed, Nov 17, 1999	12.00	12.00	12.00	12.00
434	NASDAQ	CAC	Tue, Nov 16, 1999	11.83	12.00	11.75	12.00
433	NASDAQ	CAC	Mon, Nov 15, 1999	12.38	12.38	11.83	12.00
432	NASDAQ	CAC	Thu, Nov 11, 1999	12.79	12.79	12.33	12.33
431	NASDAQ	CAC	Wed, Nov 10, 1999	12.67	12.75	12.67	12.75
430	NASDAQ	CAC	Fri, Nov 5, 1999	12.79	12.79	12.79	12.79
429	NASDAQ	CAC	Thu, Nov 4, 1999	12.75	13.00	12.67	12.67
428	NASDAQ	CAC	Tue, Nov 2, 1999	12.50	12.67	12.50	12.67
427	NASDAQ	CAC	Fri, Oct 29, 1999	12.50	12.67	12.50	12.67
426	NASDAQ	CAC	Thu, Oct 28, 1999	12.25	12.42	12.25	12.25
425	NASDAQ	CAC	Wed, Oct 27, 1999	12.25	12.25	12.25	12.25
424	NASDAQ	CAC	Tue, Oct 26, 1999	12.33	12.33	12.33	12.33
423	NASDAQ	CAC	Mon, Oct 25, 1999	12.21	12.21	12.21	12.21
422	NASDAQ	CAC	Fri, Oct 22, 1999	12.46	12.46	12.17	12.17
421	NASDAQ	CAC	Thu, Oct 21, 1999	12.33	12.46	12.33	12.46
420	NASDAQ	CAC	Wed, Oct 20, 1999	12.33	12.33	12.33	12.33
419	NASDAQ	CAC	Tue, Oct 19, 1999	12.50	12.50	12.50	12.50
418	NASDAQ	CAC	Mon, Oct 18, 1999	12.67	12.67	12.67	12.67
417	NASDAQ	CAC	Fri, Oct 15, 1999	12.75	12.75	12.71	12.71
416	NASDAQ	CAC	Thu, Oct 14, 1999	12.92	12.92	12.92	12.92
415	NASDAQ	CAC	Tue, Oct 12, 1999	13.08	13.08	13.08	13.08
414	NASDAQ	CAC	Mon, Oct 11, 1999	13.08	13.08	13.08	13.08
413	NASDAQ	CAC	Fri, Oct 8, 1999	13.17	13.21	13.17	13.21
412	NASDAQ	CAC	Thu, Oct 7, 1999	13.25	13.29	13.25	13.29
411	NASDAQ	CAC	Wed, Oct 6, 1999	13.33	13.67	13.33	13.42
410	NASDAQ	CAC	Tue, Oct 5, 1999	13.63	13.63	13.17	13.17
409	NASDAQ	CAC	Mon, Oct 4, 1999	13.83	13.83	13.58	13.58
408	NASDAQ	CAC	Fri, Oct 1, 1999	14.67	14.67	13.50	14.04
407	NASDAQ	CAC	Thu, Sep 30, 1999	11.83	16.00	11.83	15.96
406	NASDAQ	CAC	Wed, Sep 29, 1999	11.25	12.00	11.25	11.58
405	NASDAQ	CAC	Tue, Sep 28, 1999	11.25	11.25	11.25	11.25
404	NASDAQ	CAC	Mon, Sep 27, 1999	11.21	11.25	11.21	11.25
403	NASDAQ	CAC	Fri, Sep 24, 1999	11.33	11.38	11.33	11.38
402	NASDAQ	CAC	Thu, Sep 23, 1999	11.42	11.63	11.38	11.38
401	NASDAQ	CAC	Wed, Sep 22, 1999	11.67	11.67	11.67	11.67
400	NASDAQ	CAC	Tue, Sep 21, 1999	11.96	11.96	11.67	11.75
399	NASDAQ	CAC	Mon, Sep 20, 1999	11.83	11.83	11.83	11.83
398	NASDAQ	CAC	Thu, Sep 16, 1999	11.92	11.96	11.92	11.96
397	NASDAQ	CAC	Wed, Sep 15, 1999	11.88	11.88	11.79	11.79
396	NASDAQ	CAC	Fri, Sep 10, 1999	11.88	12.08	11.88	12.04
395	NASDAQ	CAC	Thu, Sep 9, 1999	12.04	12.04	11.83	11.83
394	NASDAQ	CAC	Thu, Sep 2, 1999	12.17	12.17	12.00	12.00
393	NASDAQ	CAC	Tue, Aug 31, 1999	12.17	12.29	12.00	12.00
392	NASDAQ	CAC	Mon, Aug 30, 1999	12.08	12.08	12.08	12.08
391	NASDAQ	CAC	Fri, Aug 27, 1999	11.92	11.96	11.92	11.96
390	NASDAQ	CAC	Thu, Aug 26, 1999	12.17	12.17	12.17	12.17
389	NASDAQ	CAC	Wed, Aug 25, 1999	11.96	12.08	11.96	12.08
388	NASDAQ	CAC	Tue, Aug 24, 1999	11.92	11.96	11.92	11.96
387	NASDAQ	CAC	Mon, Aug 23, 1999	11.83	11.83	11.83	11.83
386	NASDAQ	CAC	Fri, Aug 20, 1999	12.04	12.04	12.04	12.04
385	NASDAQ	CAC	Thu, Aug 19, 1999	12.00	12.00	12.00	12.00
384	NASDAQ	CAC	Tue, Aug 17, 1999	12.08	12.17	12.08	12.17
383	NASDAQ	CAC	Fri, Aug 13, 1999	12.25	12.25	12.25	12.25
382	NASDAQ	CAC	Thu, Aug 12, 1999	12.29	12.29	12.17	12.17
381	NASDAQ	CAC	Wed, Aug 11, 1999	12.29	12.29	12.29	12.29
380	NASDAQ	CAC	Mon, Aug 9, 1999	12.25	12.25	12.25	12.25
379	NASDAQ	CAC	Wed, Aug 4, 1999	12.50	12.50	12.50	12.50
378	NASDAQ	CAC	Tue, Aug 3, 1999	12.17	12.42	12.17	12.42
377	NASDAQ	CAC	Mon, Aug 2, 1999	12.58	12.58	12.58	12.58
376	NASDAQ	CAC	Fri, Jul 30, 1999	12.75	12.75	12.58	12.58
375	NASDAQ	CAC	Thu, Jul 29, 1999	13.17	13.17	12.83	12.88
374	NASDAQ	CAC	Tue, Jul 27, 1999	13.17	13.17	13.17	13.17
373	NASDAQ	CAC	Mon, Jul 26, 1999	13.17	13.29	13.17	13.29
372	NASDAQ	CAC	Thu, Jul 22, 1999	13.33	13.33	13.33	13.33
371	NASDAQ	CAC	Tue, Jul 20, 1999	13.25	13.33	13.08	13.33
370	NASDAQ	CAC	Mon, Jul 19, 1999	13.17	13.17	13.08	13.08
369	NASDAQ	CAC	Thu, Jul 15, 1999	13.33	13.33	13.33	13.33
368	NASDAQ	CAC	Tue, Jul 13, 1999	13.33	13.50	13.25	13.50
367	NASDAQ	CAC	Mon, Jul 12, 1999	13.33	13.58	13.33	13.58
366	NASDAQ	CAC	Fri, Jul 9, 1999	13.33	13.33	13.25	13.25
365	NASDAQ	CAC	Thu, Jul 8, 1999	13.33	13.33	13.33	13.33
364	NASDAQ	CAC	Wed, Jul 7, 1999	13.42	13.42	13.42	13.42
363	NASDAQ	CAC	Fri, Jul 2, 1999	13.50	13.50	13.50	13.50
362	NASDAQ	CAC	Thu, Jul 1, 1999	13.75	13.83	13.67	13.67
361	NASDAQ	CAC	Wed, Jun 30, 1999	13.83	13.92	13.83	13.92
360	NASDAQ	CAC	Tue, Jun 29, 1999	13.75	13.75	13.75	13.75
359	NASDAQ	CAC	Mon, Jun 28, 1999	13.92	13.92	13.92	13.92
358	NASDAQ	CAC	Fri, Jun 25, 1999	13.92	13.92	13.92	13.92
357	NASDAQ	CAC	Wed, Jun 23, 1999	14.17	14.25	14.08	14.08
356	NASDAQ	CAC	Tue, Jun 22, 1999	13.75	14.08	13.75	14.08
355	NASDAQ	CAC	Mon, Jun 21, 1999	13.88	13.88	13.83	13.83
354	NASDAQ	CAC	Fri, Jun 18, 1999	14.00	14.00	13.83	13.83
353	NASDAQ	CAC	Thu, Jun 17, 1999	14.29	14.29	14.08	14.08
352	NASDAQ	CAC	Fri, Jun 11, 1999	14.25	14.29	14.25	14.29
351	NASDAQ	CAC	Thu, Jun 10, 1999	14.00	14.17	14.00	14.17
350	NASDAQ	CAC	Tue, Jun 8, 1999	13.75	13.83	13.75	13.83
349	NASDAQ	CAC	Mon, Jun 7, 1999	14.17	14.17	13.83	13.83
348	NASDAQ	CAC	Fri, Jun 4, 1999	14.00	14.00	14.00	14.00
347	NASDAQ	CAC	Thu, Jun 3, 1999	14.00	14.00	14.00	14.00
346	NASDAQ	CAC	Wed, Jun 2, 1999	14.08	14.08	14.08	14.08
345	NASDAQ	CAC	Tue, Jun 1, 1999	14.17	14.33	14.17	14.17
344	NASDAQ	CAC	Fri, May 28, 1999	14.33	14.33	14.33	14.33
343	NASDAQ	CAC	Thu, May 27, 1999	14.50	14.50	14.33	14.33
342	NASDAQ	CAC	Wed, May 26, 1999	14.50	14.50	14.33	14.33
341	NASDAQ	CAC	Tue, May 25, 1999	14.58	14.58	14.58	14.58
340	NASDAQ	CAC	Mon, May 24, 1999	14.58	14.58	14.58	14.58
339	NASDAQ	CAC	Fri, May 21, 1999	14.67	14.67	14.50	14.50
338	NASDAQ	CAC	Thu, May 20, 1999	14.75	14.75	14.50	14.50
337	NASDAQ	CAC	Wed, May 19, 1999	14.58	14.58	14.42	14.42
336	NASDAQ	CAC	Tue, May 18, 1999	14.83	14.83	14.67	14.67
335	NASDAQ	CAC	Mon, May 17, 1999	14.83	14.83	14.75	14.75
334	NASDAQ	CAC	Fri, May 14, 1999	15.17	15.17	15.00	15.00
333	NASDAQ	CAC	Thu, May 13, 1999	15.17	15.29	15.17	15.17
332	NASDAQ	CAC	Wed, May 12, 1999	14.67	15.00	14.67	15.00
331	NASDAQ	CAC	Tue, May 11, 1999	14.00	14.50	14.00	14.50
330	NASDAQ	CAC	Mon, May 10, 1999	13.75	14.00	13.75	13.83
329	NASDAQ	CAC	Fri, May 7, 1999	13.58	13.83	13.58	13.83
328	NASDAQ	CAC	Thu, May 6, 1999	13.33	13.83	13.17	13.50
327	NASDAQ	CAC	Wed, May 5, 1999	13.00	13.17	13.00	13.17
326	NASDAQ	CAC	Tue, May 4, 1999	12.83	13.00	12.75	13.00
325	NASDAQ	CAC	Mon, May 3, 1999	12.50	12.67	12.50	12.67
324	NASDAQ	CAC	Fri, Apr 30, 1999	12.50	12.58	12.38	12.58
323	NASDAQ	CAC	Thu, Apr 29, 1999	12.33	12.42	12.33	12.33
322	NASDAQ	CAC	Wed, Apr 28, 1999	12.29	12.29	12.29	12.29
321	NASDAQ	CAC	Tue, Apr 27, 1999	11.92	12.25	11.83	12.25
320	NASDAQ	CAC	Mon, Apr 26, 1999	11.83	12.00	11.75	11.75
319	NASDAQ	CAC	Fri, Apr 23, 1999	11.67	11.75	11.67	11.75
318	NASDAQ	CAC	Thu, Apr 22, 1999	11.83	12.00	11.67	11.83
317	NASDAQ	CAC	Wed, Apr 21, 1999	11.67	11.67	11.67	11.67
316	NASDAQ	CAC	Tue, Apr 20, 1999	11.83	11.83	11.83	11.83
315	NASDAQ	CAC	Mon, Apr 19, 1999	12.08	12.08	11.75	11.75
314	NASDAQ	CAC	Fri, Apr 16, 1999	11.92	11.92	11.58	11.83
313	NASDAQ	CAC	Thu, Apr 15, 1999	11.79	11.79	11.58	11.75
312	NASDAQ	CAC	Wed, Apr 14, 1999	11.46	11.67	11.42	11.67
311	NASDAQ	CAC	Tue, Apr 13, 1999	11.75	11.75	11.58	11.58
310	NASDAQ	CAC	Mon, Apr 12, 1999	11.79	11.79	11.67	11.67
309	NASDAQ	CAC	Fri, Apr 9, 1999	12.00	12.00	11.83	11.96
308	NASDAQ	CAC	Thu, Apr 8, 1999	12.08	12.08	11.92	11.92
307	NASDAQ	CAC	Wed, Apr 7, 1999	12.42	12.42	12.08	12.08
306	NASDAQ	CAC	Tue, Apr 6, 1999	12.50	12.50	12.25	12.29
305	NASDAQ	CAC	Mon, Apr 5, 1999	12.00	12.42	12.00	12.42
304	NASDAQ	CAC	Thu, Apr 1, 1999	12.13	12.13	12.13	12.13
303	NASDAQ	CAC	Wed, Mar 31, 1999	11.67	11.96	11.67	11.96
302	NASDAQ	CAC	Mon, Mar 29, 1999	11.83	11.83	11.75	11.75
301	NASDAQ	CAC	Thu, Mar 25, 1999	11.92	12.00	11.92	12.00
300	NASDAQ	CAC	Wed, Mar 24, 1999	11.67	12.08	11.67	11.92
299	NASDAQ	CAC	Tue, Mar 23, 1999	11.83	11.83	11.83	11.83
298	NASDAQ	CAC	Mon, Mar 22, 1999	12.00	12.00	12.00	12.00
297	NASDAQ	CAC	Fri, Mar 19, 1999	12.17	12.17	12.00	12.00
296	NASDAQ	CAC	Thu, Mar 18, 1999	12.17	12.17	12.08	12.08
295	NASDAQ	CAC	Wed, Mar 17, 1999	12.00	12.25	12.00	12.17
294	NASDAQ	CAC	Tue, Mar 16, 1999	12.42	12.42	12.42	12.42
293	NASDAQ	CAC	Mon, Mar 15, 1999	12.33	12.33	12.33	12.33
292	NASDAQ	CAC	Fri, Mar 12, 1999	12.33	12.33	12.33	12.33
291	NASDAQ	CAC	Thu, Mar 11, 1999	12.54	12.54	12.50	12.50
290	NASDAQ	CAC	Wed, Mar 10, 1999	12.75	12.75	12.58	12.58
289	NASDAQ	CAC	Tue, Mar 9, 1999	12.58	12.63	12.58	12.58
288	NASDAQ	CAC	Mon, Mar 8, 1999	12.67	12.67	12.67	12.67
287	NASDAQ	CAC	Fri, Mar 5, 1999	12.67	12.83	12.67	12.71
286	NASDAQ	CAC	Thu, Mar 4, 1999	12.92	12.92	12.67	12.67
285	NASDAQ	CAC	Wed, Mar 3, 1999	12.75	12.75	12.75	12.75
284	NASDAQ	CAC	Tue, Mar 2, 1999	12.83	12.83	12.75	12.75
283	NASDAQ	CAC	Mon, Mar 1, 1999	12.96	12.96	12.75	12.83
282	NASDAQ	CAC	Fri, Feb 26, 1999	12.83	12.92	12.83	12.92
281	NASDAQ	CAC	Thu, Feb 25, 1999	12.79	12.92	12.79	12.92
280	NASDAQ	CAC	Wed, Feb 24, 1999	12.92	12.96	12.92	12.96
279	NASDAQ	CAC	Tue, Feb 23, 1999	12.96	12.96	12.92	12.92
278	NASDAQ	CAC	Mon, Feb 22, 1999	12.96	12.96	12.83	12.83
277	NASDAQ	CAC	Thu, Feb 18, 1999	13.00	13.00	12.75	12.79
276	NASDAQ	CAC	Wed, Feb 17, 1999	13.25	13.25	13.08	13.08
275	NASDAQ	CAC	Fri, Feb 12, 1999	13.08	13.08	13.00	13.00
274	NASDAQ	CAC	Thu, Feb 11, 1999	12.92	13.17	12.92	13.17
273	NASDAQ	CAC	Tue, Feb 9, 1999	13.50	13.50	13.08	13.08
272	NASDAQ	CAC	Mon, Feb 8, 1999	13.33	13.38	13.08	13.38
271	NASDAQ	CAC	Fri, Feb 5, 1999	13.08	13.08	12.92	13.08
270	NASDAQ	CAC	Thu, Feb 4, 1999	13.08	13.08	13.08	13.08
269	NASDAQ	CAC	Wed, Feb 3, 1999	13.29	13.29	13.29	13.29
268	NASDAQ	CAC	Tue, Feb 2, 1999	13.21	13.21	13.17	13.17
267	NASDAQ	CAC	Mon, Feb 1, 1999	13.29	13.33	13.21	13.21
266	NASDAQ	CAC	Fri, Jan 29, 1999	13.29	13.33	13.21	13.21
265	NASDAQ	CAC	Thu, Jan 28, 1999	13.17	13.29	13.04	13.29
264	NASDAQ	CAC	Wed, Jan 27, 1999	13.08	13.08	13.00	13.00
263	NASDAQ	CAC	Tue, Jan 26, 1999	13.25	13.25	13.08	13.08
262	NASDAQ	CAC	Mon, Jan 25, 1999	13.33	13.50	13.33	13.50
261	NASDAQ	CAC	Fri, Jan 22, 1999	13.17	13.17	13.17	13.17
260	NASDAQ	CAC	Thu, Jan 21, 1999	13.13	13.33	13.00	13.25
259	NASDAQ	CAC	Tue, Jan 19, 1999	13.42	13.42	13.42	13.42
258	NASDAQ	CAC	Fri, Jan 15, 1999	13.25	13.25	13.25	13.25
257	NASDAQ	CAC	Thu, Jan 14, 1999	13.00	13.00	13.00	13.00
256	NASDAQ	CAC	Wed, Jan 13, 1999	13.00	13.00	13.00	13.00
255	NASDAQ	CAC	Tue, Jan 12, 1999	13.50	13.50	13.33	13.33
254	NASDAQ	CAC	Mon, Jan 11, 1999	13.75	13.75	13.33	13.50
253	NASDAQ	CAC	Fri, Jan 8, 1999	13.58	13.58	13.58	13.58
252	NASDAQ	CAC	Thu, Jan 7, 1999	13.50	13.67	13.42	13.67
251	NASDAQ	CAC	Wed, Jan 6, 1999	13.42	13.71	13.33	13.71
250	NASDAQ	CAC	Tue, Jan 5, 1999	13.50	13.67	13.42	13.42
249	NASDAQ	CAC	Mon, Jan 4, 1999	13.50	13.50	13.42	13.50
248	NASDAQ	CAC	Thu, Dec 31, 1998	13.33	13.83	13.33	13.67
247	NASDAQ	CAC	Wed, Dec 30, 1998	13.83	14.00	13.33	13.67
246	NASDAQ	CAC	Tue, Dec 29, 1998	13.58	13.83	13.50	13.83
245	NASDAQ	CAC	Mon, Dec 28, 1998	14.25	14.25	13.83	13.83
244	NASDAQ	CAC	Thu, Dec 24, 1998	14.67	15.00	14.50	14.50
243	NASDAQ	CAC	Wed, Dec 23, 1998	13.83	15.00	13.83	15.00
242	NASDAQ	CAC	Tue, Dec 22, 1998	13.42	14.00	13.42	13.75
241	NASDAQ	CAC	Mon, Dec 21, 1998	14.67	14.67	13.42	13.42
240	NASDAQ	CAC	Fri, Dec 18, 1998	14.42	14.67	14.42	14.67
239	NASDAQ	CAC	Thu, Dec 17, 1998	14.67	14.67	14.42	14.67
238	NASDAQ	CAC	Wed, Dec 16, 1998	14.75	14.79	14.67	14.67
237	NASDAQ	CAC	Tue, Dec 15, 1998	16.25	16.25	14.42	14.67
236	NASDAQ	CAC	Mon, Dec 14, 1998	16.04	16.33	15.92	16.00
235	NASDAQ	CAC	Fri, Dec 11, 1998	16.67	17.33	16.33	16.33
234	NASDAQ	CAC	Thu, Dec 10, 1998	16.67	17.50	16.17	16.17
233	NASDAQ	CAC	Wed, Dec 9, 1998	16.00	17.67	16.00	16.67
232	NASDAQ	CAC	Tue, Dec 8, 1998	18.50	18.50	16.00	16.00
231	NASDAQ	CAC	Mon, Dec 7, 1998	19.33	19.33	15.00	18.00
230	NASDAQ	CAC	Fri, Dec 4, 1998	16.83	18.44	16.72	17.66
229	NASDAQ	CAC	Thu, Dec 3, 1998	15.39	17.55	15.39	16.44
228	NASDAQ	CAC	Wed, Dec 2, 1998	14.94	15.17	14.89	15.17
227	NASDAQ	CAC	Tue, Dec 1, 1998	14.89	14.89	14.83	14.89
226	NASDAQ	CAC	Mon, Nov 30, 1998	15.03	15.22	14.89	14.89
225	NASDAQ	CAC	Wed, Nov 25, 1998	15.00	15.11	15.00	15.11
224	NASDAQ	CAC	Tue, Nov 24, 1998	14.72	15.00	14.61	15.00
223	NASDAQ	CAC	Mon, Nov 23, 1998	14.89	14.89	14.89	14.89
222	NASDAQ	CAC	Fri, Nov 20, 1998	15.11	15.11	14.89	14.89
221	NASDAQ	CAC	Thu, Nov 19, 1998	14.92	15.33	14.78	14.94
220	NASDAQ	CAC	Wed, Nov 18, 1998	14.39	14.89	14.39	14.75
219	NASDAQ	CAC	Tue, Nov 17, 1998	14.67	14.83	14.12	14.25
218	NASDAQ	CAC	Mon, Nov 16, 1998	14.83	14.86	14.68	14.78
217	NASDAQ	CAC	Fri, Nov 13, 1998	14.50	14.89	14.39	14.50
216	NASDAQ	CAC	Thu, Nov 12, 1998	13.78	14.39	13.78	14.39
215	NASDAQ	CAC	Wed, Nov 11, 1998	12.75	13.55	12.75	13.55
214	NASDAQ	CAC	Tue, Nov 10, 1998	12.61	12.61	12.61	12.61
213	NASDAQ	CAC	Mon, Nov 9, 1998	12.53	12.55	12.53	12.55
212	NASDAQ	CAC	Fri, Nov 6, 1998	12.53	12.53	12.53	12.53
211	NASDAQ	CAC	Wed, Nov 4, 1998	12.44	12.55	12.44	12.55
210	NASDAQ	CAC	Tue, Nov 3, 1998	12.39	12.39	12.33	12.33
209	NASDAQ	CAC	Mon, Nov 2, 1998	12.30	12.30	12.30	12.30
208	NASDAQ	CAC	Wed, Oct 28, 1998	12.22	12.22	12.22	12.22
207	NASDAQ	CAC	Tue, Oct 27, 1998	11.86	12.11	11.80	12.11
206	NASDAQ	CAC	Mon, Oct 26, 1998	11.78	11.78	11.78	11.78
205	NASDAQ	CAC	Fri, Oct 23, 1998	11.69	11.69	11.69	11.69
204	NASDAQ	CAC	Thu, Oct 22, 1998	11.61	11.78	11.61	11.78
203	NASDAQ	CAC	Wed, Oct 21, 1998	11.67	11.67	11.67	11.67
202	NASDAQ	CAC	Tue, Oct 20, 1998	11.53	11.67	11.53	11.67
201	NASDAQ	CAC	Mon, Oct 19, 1998	11.36	11.44	11.36	11.44
200	NASDAQ	CAC	Fri, Oct 16, 1998	11.19	11.19	11.19	11.19
199	NASDAQ	CAC	Thu, Oct 15, 1998	11.11	11.19	11.11	11.19
198	NASDAQ	CAC	Wed, Oct 14, 1998	11.11	11.11	11.11	11.11
197	NASDAQ	CAC	Tue, Oct 13, 1998	11.17	11.17	11.17	11.17
196	NASDAQ	CAC	Mon, Oct 12, 1998	10.97	11.05	10.97	11.05
195	NASDAQ	CAC	Fri, Oct 9, 1998	10.89	10.89	10.89	10.89
194	NASDAQ	CAC	Thu, Oct 8, 1998	11.25	11.25	10.89	10.89
193	NASDAQ	CAC	Wed, Oct 7, 1998	11.33	11.42	11.33	11.42
192	NASDAQ	CAC	Tue, Oct 6, 1998	11.44	11.44	11.39	11.39
191	NASDAQ	CAC	Mon, Oct 5, 1998	11.50	11.50	11.50	11.50
190	NASDAQ	CAC	Fri, Oct 2, 1998	11.61	11.61	11.55	11.55
189	NASDAQ	CAC	Thu, Oct 1, 1998	11.61	11.61	11.53	11.53
188	NASDAQ	CAC	Wed, Sep 30, 1998	11.64	11.64	11.64	11.64
187	NASDAQ	CAC	Tue, Sep 29, 1998	11.61	11.72	11.61	11.72
186	NASDAQ	CAC	Mon, Sep 28, 1998	11.72	11.72	11.64	11.64
185	NASDAQ	CAC	Fri, Sep 25, 1998	11.67	11.67	11.61	11.61
184	NASDAQ	CAC	Thu, Sep 24, 1998	11.78	11.78	11.69	11.69
183	NASDAQ	CAC	Wed, Sep 23, 1998	11.67	11.78	11.67	11.78
182	NASDAQ	CAC	Tue, Sep 22, 1998	11.61	11.67	11.50	11.67
181	NASDAQ	CAC	Mon, Sep 21, 1998	11.78	11.78	11.72	11.72
180	NASDAQ	CAC	Fri, Sep 18, 1998	12.00	12.00	11.89	11.89
179	NASDAQ	CAC	Thu, Sep 17, 1998	12.14	12.14	11.89	11.94
178	NASDAQ	CAC	Wed, Sep 16, 1998	12.05	12.05	12.05	12.05
177	NASDAQ	CAC	Mon, Sep 14, 1998	11.97	12.00	11.94	11.94
176	NASDAQ	CAC	Fri, Sep 11, 1998	12.14	12.14	11.89	11.89
175	NASDAQ	CAC	Thu, Sep 10, 1998	12.11	12.14	12.11	12.14
174	NASDAQ	CAC	Wed, Sep 9, 1998	12.33	12.33	12.22	12.22
173	NASDAQ	CAC	Tue, Sep 8, 1998	12.17	12.50	12.17	12.17
172	NASDAQ	CAC	Fri, Sep 4, 1998	11.78	12.05	11.78	12.05
171	NASDAQ	CAC	Thu, Sep 3, 1998	11.67	11.78	11.55	11.55
170	NASDAQ	CAC	Wed, Sep 2, 1998	11.55	11.83	11.47	11.78
169	NASDAQ	CAC	Tue, Sep 1, 1998	11.61	11.61	11.39	11.39
168	NASDAQ	CAC	Mon, Aug 31, 1998	11.61	11.61	11.61	11.61
167	NASDAQ	CAC	Fri, Aug 28, 1998	11.75	11.78	11.55	11.55
166	NASDAQ	CAC	Tue, Aug 25, 1998	11.89	11.89	11.89	11.89
165	NASDAQ	CAC	Fri, Aug 21, 1998	12.00	12.00	11.92	11.97
164	NASDAQ	CAC	Thu, Aug 20, 1998	12.08	12.08	12.08	12.08
163	NASDAQ	CAC	Wed, Aug 19, 1998	12.11	12.17	12.05	12.17
162	NASDAQ	CAC	Tue, Aug 18, 1998	12.05	12.05	12.00	12.00
161	NASDAQ	CAC	Mon, Aug 17, 1998	12.22	12.22	12.11	12.11
160	NASDAQ	CAC	Fri, Aug 14, 1998	12.11	12.11	12.11	12.11
159	NASDAQ	CAC	Wed, Aug 12, 1998	12.00	12.00	12.00	12.00
158	NASDAQ	CAC	Tue, Aug 11, 1998	12.05	12.05	12.05	12.05
157	NASDAQ	CAC	Fri, Aug 7, 1998	12.17	12.17	12.17	12.17
156	NASDAQ	CAC	Thu, Aug 6, 1998	12.44	12.44	12.22	12.22
155	NASDAQ	CAC	Wed, Aug 5, 1998	12.39	12.39	12.39	12.39
154	NASDAQ	CAC	Tue, Aug 4, 1998	12.61	12.61	12.47	12.47
153	NASDAQ	CAC	Fri, Jul 31, 1998	12.78	12.78	12.69	12.69
152	NASDAQ	CAC	Wed, Jul 29, 1998	12.80	12.80	12.80	12.80
151	NASDAQ	CAC	Tue, Jul 28, 1998	12.86	12.86	12.86	12.86
150	NASDAQ	CAC	Mon, Jul 27, 1998	12.61	12.94	12.61	12.89
149	NASDAQ	CAC	Fri, Jul 24, 1998	12.67	12.67	12.67	12.67
148	NASDAQ	CAC	Thu, Jul 23, 1998	12.67	12.72	12.58	12.72
147	NASDAQ	CAC	Wed, Jul 22, 1998	12.75	12.75	12.75	12.75
146	NASDAQ	CAC	Tue, Jul 21, 1998	12.78	12.83	12.78	12.83
145	NASDAQ	CAC	Mon, Jul 20, 1998	12.78	12.78	12.78	12.78
144	NASDAQ	CAC	Wed, Jul 15, 1998	12.72	12.72	12.72	12.72
143	NASDAQ	CAC	Tue, Jul 14, 1998	12.67	12.67	12.64	12.64
142	NASDAQ	CAC	Mon, Jul 13, 1998	12.64	12.64	12.64	12.64
141	NASDAQ	CAC	Wed, Jul 8, 1998	12.58	12.58	12.55	12.57
140	NASDAQ	CAC	Tue, Jul 7, 1998	12.69	12.69	12.69	12.69
139	NASDAQ	CAC	Mon, Jul 6, 1998	12.75	12.75	12.75	12.75
138	NASDAQ	CAC	Thu, Jul 2, 1998	12.86	12.86	12.78	12.78
137	NASDAQ	CAC	Tue, Jun 30, 1998	12.83	12.83	12.78	12.78
136	NASDAQ	CAC	Thu, Jun 25, 1998	13.00	13.00	12.92	12.92
135	NASDAQ	CAC	Wed, Jun 24, 1998	13.05	13.05	13.05	13.05
134	NASDAQ	CAC	Tue, Jun 23, 1998	13.05	13.11	13.00	13.11
133	NASDAQ	CAC	Mon, Jun 22, 1998	13.17	13.17	13.11	13.11
132	NASDAQ	CAC	Fri, Jun 19, 1998	13.22	13.22	13.22	13.22
131	NASDAQ	CAC	Wed, Jun 17, 1998	13.28	13.28	13.28	13.28
130	NASDAQ	CAC	Tue, Jun 16, 1998	13.33	13.33	13.33	13.33
129	NASDAQ	CAC	Mon, Jun 15, 1998	13.22	13.22	13.22	13.22
128	NASDAQ	CAC	Thu, Jun 11, 1998	13.33	13.33	13.33	13.33
127	NASDAQ	CAC	Wed, Jun 10, 1998	13.33	13.33	13.33	13.33
126	NASDAQ	CAC	Tue, Jun 9, 1998	13.22	13.22	13.22	13.22
125	NASDAQ	CAC	Mon, Jun 8, 1998	13.22	13.22	13.22	13.22
124	NASDAQ	CAC	Fri, Jun 5, 1998	13.22	13.22	13.22	13.22
123	NASDAQ	CAC	Thu, Jun 4, 1998	13.14	13.22	13.11	13.22
122	NASDAQ	CAC	Tue, Jun 2, 1998	13.14	13.14	13.14	13.14
121	NASDAQ	CAC	Fri, May 29, 1998	13.05	13.17	13.05	13.17
120	NASDAQ	CAC	Tue, May 26, 1998	13.05	13.05	13.05	13.05
119	NASDAQ	CAC	Thu, May 21, 1998	13.11	13.11	13.11	13.11
118	NASDAQ	CAC	Tue, May 19, 1998	13.11	13.11	13.11	13.11
117	NASDAQ	CAC	Mon, May 11, 1998	13.11	13.11	13.11	13.11
116	NASDAQ	CAC	Wed, May 6, 1998	13.11	13.11	13.11	13.11
115	NASDAQ	CAC	Tue, May 5, 1998	13.11	13.11	13.11	13.11
114	NASDAQ	CAC	Mon, May 4, 1998	13.00	13.05	13.00	13.05
113	NASDAQ	CAC	Thu, Apr 30, 1998	12.89	12.89	12.89	12.89
112	NASDAQ	CAC	Wed, Apr 29, 1998	12.89	12.89	12.89	12.89
111	NASDAQ	CAC	Tue, Apr 28, 1998	12.89	12.97	12.89	12.97
110	NASDAQ	CAC	Fri, Apr 24, 1998	12.94	12.94	12.94	12.94
109	NASDAQ	CAC	Tue, Apr 21, 1998	13.14	13.14	13.05	13.05
108	NASDAQ	CAC	Mon, Apr 20, 1998	13.11	13.22	13.11	13.22
107	NASDAQ	CAC	Fri, Apr 17, 1998	12.94	13.03	12.94	13.03
106	NASDAQ	CAC	Thu, Apr 16, 1998	12.94	12.94	12.94	12.94
105	NASDAQ	CAC	Wed, Apr 15, 1998	13.00	13.00	13.00	13.00
104	NASDAQ	CAC	Mon, Apr 13, 1998	12.78	13.00	12.78	12.89
103	NASDAQ	CAC	Thu, Apr 9, 1998	13.08	13.08	12.89	12.94
102	NASDAQ	CAC	Wed, Apr 8, 1998	12.89	13.08	12.89	13.08
101	NASDAQ	CAC	Tue, Apr 7, 1998	12.97	12.97	12.94	12.94
100	NASDAQ	CAC	Mon, Apr 6, 1998	13.11	13.17	13.11	13.17
99	NASDAQ	CAC	Fri, Apr 3, 1998	12.61	13.03	12.61	13.03
98	NASDAQ	CAC	Thu, Apr 2, 1998	12.78	12.78	12.67	12.67
97	NASDAQ	CAC	Wed, Apr 1, 1998	12.97	12.97	12.89	12.89
96	NASDAQ	CAC	Mon, Mar 30, 1998	12.89	12.89	12.89	12.89
95	NASDAQ	CAC	Fri, Mar 27, 1998	13.00	13.00	13.00	13.00
94	NASDAQ	CAC	Thu, Mar 26, 1998	12.94	12.94	12.94	12.94
93	NASDAQ	CAC	Wed, Mar 25, 1998	13.03	13.03	12.94	12.94
92	NASDAQ	CAC	Tue, Mar 24, 1998	13.03	13.05	13.03	13.05
91	NASDAQ	CAC	Mon, Mar 23, 1998	13.05	13.05	13.05	13.05
90	NASDAQ	CAC	Thu, Mar 19, 1998	12.97	12.97	12.97	12.97
89	NASDAQ	CAC	Tue, Mar 17, 1998	13.00	13.05	13.00	13.05
88	NASDAQ	CAC	Mon, Mar 16, 1998	13.03	13.08	13.03	13.08
87	NASDAQ	CAC	Fri, Mar 13, 1998	13.07	13.07	13.07	13.07
86	NASDAQ	CAC	Thu, Mar 12, 1998	13.08	13.08	13.08	13.08
85	NASDAQ	CAC	Tue, Mar 10, 1998	13.05	13.08	13.05	13.08
84	NASDAQ	CAC	Mon, Mar 9, 1998	12.97	12.97	12.97	12.97
83	NASDAQ	CAC	Thu, Mar 5, 1998	13.00	13.00	12.78	12.78
82	NASDAQ	CAC	Wed, Mar 4, 1998	13.11	13.11	12.83	12.89
81	NASDAQ	CAC	Tue, Mar 3, 1998	13.11	13.11	13.11	13.11
80	NASDAQ	CAC	Mon, Mar 2, 1998	13.11	13.17	13.11	13.11
79	NASDAQ	CAC	Fri, Feb 27, 1998	13.22	13.32	13.22	13.32
78	NASDAQ	CAC	Wed, Feb 25, 1998	13.28	13.28	13.28	13.28
77	NASDAQ	CAC	Tue, Feb 24, 1998	12.83	13.28	12.83	13.28
76	NASDAQ	CAC	Mon, Feb 23, 1998	12.78	12.89	12.78	12.89
75	NASDAQ	CAC	Fri, Feb 20, 1998	13.11	13.11	12.83	12.83
74	NASDAQ	CAC	Thu, Feb 19, 1998	13.22	13.22	13.17	13.17
73	NASDAQ	CAC	Wed, Feb 18, 1998	13.30	13.30	13.30	13.30
72	NASDAQ	CAC	Tue, Feb 17, 1998	13.33	13.33	13.22	13.22
71	NASDAQ	CAC	Fri, Feb 13, 1998	13.28	13.33	13.28	13.33
70	NASDAQ	CAC	Thu, Feb 12, 1998	13.17	13.17	13.17	13.17
69	NASDAQ	CAC	Tue, Feb 10, 1998	13.17	13.28	13.17	13.28
68	NASDAQ	CAC	Mon, Feb 9, 1998	13.11	13.19	13.11	13.19
67	NASDAQ	CAC	Thu, Feb 5, 1998	13.00	13.00	13.00	13.00
66	NASDAQ	CAC	Fri, Jan 30, 1998	12.89	12.89	12.89	12.89
65	NASDAQ	CAC	Thu, Jan 29, 1998	12.83	12.83	12.83	12.83
64	NASDAQ	CAC	Tue, Jan 27, 1998	13.17	13.17	13.05	13.05
63	NASDAQ	CAC	Mon, Jan 26, 1998	13.17	13.17	13.11	13.11
62	NASDAQ	CAC	Thu, Jan 22, 1998	13.05	13.05	13.05	13.05
61	NASDAQ	CAC	Wed, Jan 21, 1998	12.94	13.22	12.89	13.22
60	NASDAQ	CAC	Tue, Jan 20, 1998	13.03	13.03	13.03	13.03
59	NASDAQ	CAC	Fri, Jan 16, 1998	12.39	12.94	12.39	12.83
58	NASDAQ	CAC	Thu, Jan 15, 1998	12.28	12.43	12.28	12.43
57	NASDAQ	CAC	Wed, Jan 14, 1998	12.33	12.33	12.33	12.33
56	NASDAQ	CAC	Tue, Jan 13, 1998	12.28	12.28	12.28	12.28
55	NASDAQ	CAC	Mon, Jan 12, 1998	12.55	12.55	12.22	12.33
54	NASDAQ	CAC	Fri, Jan 9, 1998	12.83	12.89	12.83	12.89
53	NASDAQ	CAC	Thu, Jan 8, 1998	13.11	13.11	12.94	12.94
52	NASDAQ	CAC	Wed, Jan 7, 1998	13.22	13.22	13.22	13.22
51	NASDAQ	CAC	Mon, Jan 5, 1998	13.05	13.11	13.05	13.11
50	NASDAQ	CAC	Fri, Jan 2, 1998	12.94	12.94	12.94	12.94
49	NASDAQ	CAC	Wed, Dec 31, 1997	13.00	13.11	13.00	13.01
48	NASDAQ	CAC	Tue, Dec 30, 1997	12.94	12.94	12.94	12.94
47	NASDAQ	CAC	Mon, Dec 29, 1997	13.03	13.03	13.03	13.03
46	NASDAQ	CAC	Mon, Dec 22, 1997	12.83	13.05	12.83	13.05
45	NASDAQ	CAC	Fri, Dec 19, 1997	13.11	13.11	12.72	12.72
44	NASDAQ	CAC	Thu, Dec 18, 1997	12.94	13.11	12.94	13.11
43	NASDAQ	CAC	Wed, Dec 17, 1997	12.89	12.89	12.89	12.89
42	NASDAQ	CAC	Mon, Dec 15, 1997	12.86	12.86	12.86	12.86
41	NASDAQ	CAC	Fri, Dec 12, 1997	12.94	12.94	12.94	12.94
40	NASDAQ	CAC	Thu, Dec 11, 1997	12.89	12.94	12.89	12.89
39	NASDAQ	CAC	Fri, Dec 5, 1997	12.55	13.00	12.55	13.00
38	NASDAQ	CAC	Thu, Dec 4, 1997	12.44	12.55	12.39	12.55
37	NASDAQ	CAC	Wed, Dec 3, 1997	13.05	13.05	13.00	13.00
36	NASDAQ	CAC	Tue, Dec 2, 1997	13.00	13.05	13.00	13.05
35	NASDAQ	CAC	Wed, Nov 26, 1997	13.22	13.22	13.11	13.11
34	NASDAQ	CAC	Tue, Nov 25, 1997	13.22	13.22	13.22	13.22
33	NASDAQ	CAC	Mon, Nov 24, 1997	13.17	13.17	13.17	13.17
32	NASDAQ	CAC	Fri, Nov 21, 1997	13.22	13.28	13.22	13.28
31	NASDAQ	CAC	Wed, Nov 19, 1997	13.17	13.22	13.11	13.22
30	NASDAQ	CAC	Tue, Nov 18, 1997	13.44	13.44	13.39	13.39
29	NASDAQ	CAC	Mon, Nov 17, 1997	13.42	13.42	13.33	13.33
28	NASDAQ	CAC	Fri, Nov 14, 1997	13.28	13.44	13.28	13.36
27	NASDAQ	CAC	Thu, Nov 13, 1997	13.39	13.39	13.17	13.22
26	NASDAQ	CAC	Wed, Nov 12, 1997	13.50	13.50	13.28	13.50
25	NASDAQ	CAC	Tue, Nov 11, 1997	13.44	13.44	13.44	13.44
24	NASDAQ	CAC	Mon, Nov 10, 1997	13.33	13.44	13.33	13.44
23	NASDAQ	CAC	Fri, Nov 7, 1997	13.22	13.39	13.22	13.39
22	NASDAQ	CAC	Thu, Nov 6, 1997	13.11	13.11	13.11	13.11
21	NASDAQ	CAC	Wed, Nov 5, 1997	13.11	13.11	13.11	13.11
20	NASDAQ	CAC	Tue, Nov 4, 1997	13.11	13.11	13.11	13.11
19	NASDAQ	CAC	Mon, Nov 3, 1997	13.11	13.17	13.11	13.17
18	NASDAQ	CAC	Fri, Oct 31, 1997	12.94	13.05	12.94	13.00
17	NASDAQ	CAC	Thu, Oct 30, 1997	12.94	13.00	12.94	13.00
16	NASDAQ	CAC	Wed, Oct 29, 1997	13.00	13.00	13.00	13.00
15	NASDAQ	CAC	Tue, Oct 28, 1997	12.89	13.11	12.89	13.11
14	NASDAQ	CAC	Mon, Oct 27, 1997	13.11	13.17	13.11	13.11
13	NASDAQ	CAC	Fri, Oct 24, 1997	13.05	13.05	13.05	13.05
12	NASDAQ	CAC	Thu, Oct 23, 1997	13.00	13.01	12.89	12.94
11	NASDAQ	CAC	Wed, Oct 22, 1997	12.89	13.22	12.89	13.22
10	NASDAQ	CAC	Tue, Oct 21, 1997	12.94	13.28	12.94	13.00
9	NASDAQ	CAC	Mon, Oct 20, 1997	12.94	13.11	12.89	12.97
8	NASDAQ	CAC	Fri, Oct 17, 1997	12.61	12.78	12.61	12.78
7	NASDAQ	CAC	Thu, Oct 16, 1997	12.08	12.55	12.08	12.50
6	NASDAQ	CAC	Wed, Oct 15, 1997	11.78	12.00	11.78	12.00
5	NASDAQ	CAC	Tue, Oct 14, 1997	11.55	11.72	11.55	11.72
4	NASDAQ	CAC	Mon, Oct 13, 1997	11.39	11.50	11.39	11.50
3	NASDAQ	CAC	Fri, Oct 10, 1997	11.22	11.33	11.22	11.33
2	NASDAQ	CAC	Thu, Oct 9, 1997	11.11	11.22	11.11	11.22
1	NASDAQ	CAC	Wed, Oct 8, 1997	9.89	11.17	9.89	11.11
#	Exchange	Symbol	Date	Open	High	Low	Close

Camden National Corp NASDAQ:CAC 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