CACI International Inc NYSE:CACI Historical Prices

Below are the 3734 trading days of historical prices for CACI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3734	NYSE	CACI	Mon, Mar 4, 2024	371.22	379.49	371.22	378.17
3733	NYSE	CACI	Fri, Mar 1, 2024	374.42	376.59	369.58	369.72
3732	NYSE	CACI	Thu, Feb 29, 2024	372.92	375.78	370.62	374.85
3731	NYSE	CACI	Wed, Feb 28, 2024	370.92	373.46	369.67	372.08
3730	NYSE	CACI	Tue, Feb 27, 2024	368.90	371.27	367.83	371.26
3729	NYSE	CACI	Mon, Feb 26, 2024	369.46	371.81	367.72	368.71
3728	NYSE	CACI	Fri, Feb 23, 2024	369.00	370.78	367.86	369.36
3727	NYSE	CACI	Thu, Feb 22, 2024	368.03	368.76	366.02	367.57
3726	NYSE	CACI	Wed, Feb 21, 2024	364.88	366.49	363.10	366.44
3725	NYSE	CACI	Tue, Feb 20, 2024	366.35	368.98	363.35	364.02
3724	NYSE	CACI	Fri, Feb 16, 2024	363.11	369.06	358.92	366.21
3723	NYSE	CACI	Thu, Feb 15, 2024	360.83	362.77	359.32	362.56
3722	NYSE	CACI	Wed, Feb 14, 2024	360.00	362.58	357.20	359.79
3721	NYSE	CACI	Tue, Feb 13, 2024	360.00	362.02	355.60	357.20
3720	NYSE	CACI	Mon, Feb 12, 2024	360.98	363.85	360.98	361.90
3719	NYSE	CACI	Fri, Feb 9, 2024	356.04	361.01	356.04	360.84
3718	NYSE	CACI	Thu, Feb 8, 2024	351.15	355.96	350.33	355.36
3717	NYSE	CACI	Wed, Feb 7, 2024	351.00	354.86	349.67	351.15
3716	NYSE	CACI	Tue, Feb 6, 2024	345.77	353.36	345.77	349.38
3715	NYSE	CACI	Mon, Feb 5, 2024	345.43	347.50	342.01	346.56
3714	NYSE	CACI	Fri, Feb 2, 2024	345.73	350.30	344.46	348.16
3713	NYSE	CACI	Thu, Feb 1, 2024	343.78	347.47	343.03	346.04
3712	NYSE	CACI	Wed, Jan 31, 2024	343.09	347.24	342.11	343.73
3711	NYSE	CACI	Tue, Jan 30, 2024	346.02	346.02	341.68	342.87
3710	NYSE	CACI	Mon, Jan 29, 2024	342.08	344.32	338.50	344.11
3709	NYSE	CACI	Fri, Jan 26, 2024	337.86	345.97	337.11	342.33
3708	NYSE	CACI	Thu, Jan 25, 2024	337.59	337.59	326.60	334.14
3707	NYSE	CACI	Wed, Jan 24, 2024	342.36	344.45	339.55	339.99
3706	NYSE	CACI	Tue, Jan 23, 2024	345.59	346.56	338.49	339.72
3705	NYSE	CACI	Mon, Jan 22, 2024	337.63	345.51	337.63	344.69
3704	NYSE	CACI	Fri, Jan 19, 2024	333.12	338.71	330.85	335.83
3703	NYSE	CACI	Thu, Jan 18, 2024	330.67	332.30	327.34	331.66
3702	NYSE	CACI	Wed, Jan 17, 2024	327.64	332.25	327.64	330.03
3701	NYSE	CACI	Tue, Jan 16, 2024	332.28	332.28	326.47	330.24
3700	NYSE	CACI	Fri, Jan 12, 2024	332.10	333.06	328.77	332.45
3699	NYSE	CACI	Thu, Jan 11, 2024	329.60	330.24	326.50	329.54
3698	NYSE	CACI	Wed, Jan 10, 2024	325.02	329.52	323.72	329.05
3697	NYSE	CACI	Tue, Jan 9, 2024	325.82	325.82	321.85	324.13
3696	NYSE	CACI	Mon, Jan 8, 2024	322.79	325.92	319.83	325.34
3695	NYSE	CACI	Fri, Jan 5, 2024	318.90	323.50	316.08	323.36
3694	NYSE	CACI	Thu, Jan 4, 2024	316.73	317.40	314.06	314.31
3693	NYSE	CACI	Wed, Jan 3, 2024	322.91	323.81	314.19	315.55
3692	NYSE	CACI	Tue, Jan 2, 2024	322.46	327.28	322.46	326.29
3691	NYSE	CACI	Fri, Dec 29, 2023	322.67	325.08	321.75	323.86
3690	NYSE	CACI	Thu, Dec 28, 2023	321.40	322.76	320.75	322.04
3689	NYSE	CACI	Wed, Dec 27, 2023	320.59	322.55	320.59	321.63
3688	NYSE	CACI	Tue, Dec 26, 2023	320.32	321.46	320.03	320.84
3687	NYSE	CACI	Fri, Dec 22, 2023	319.17	322.48	318.71	320.94
3686	NYSE	CACI	Thu, Dec 21, 2023	317.12	318.95	315.48	317.39
3685	NYSE	CACI	Wed, Dec 20, 2023	318.00	320.43	315.36	315.81
3684	NYSE	CACI	Tue, Dec 19, 2023	321.04	321.04	315.95	318.24
3683	NYSE	CACI	Mon, Dec 18, 2023	319.26	321.00	318.35	319.70
3682	NYSE	CACI	Fri, Dec 15, 2023	319.96	321.68	316.13	318.10
3681	NYSE	CACI	Thu, Dec 14, 2023	331.36	333.75	319.39	322.01
3680	NYSE	CACI	Wed, Dec 13, 2023	325.87	329.47	325.50	328.69
3679	NYSE	CACI	Tue, Dec 12, 2023	325.56	328.14	322.41	326.15
3678	NYSE	CACI	Mon, Dec 11, 2023	322.53	325.76	322.53	325.12
3677	NYSE	CACI	Fri, Dec 8, 2023	324.36	324.36	320.36	322.62
3676	NYSE	CACI	Thu, Dec 7, 2023	325.94	325.94	320.00	323.46
3675	NYSE	CACI	Wed, Dec 6, 2023	329.25	330.03	325.85	325.93
3674	NYSE	CACI	Tue, Dec 5, 2023	334.71	334.71	327.27	327.93
3673	NYSE	CACI	Mon, Dec 4, 2023	325.15	337.60	325.15	336.33
3672	NYSE	CACI	Fri, Dec 1, 2023	320.41	325.97	320.41	324.52
3671	NYSE	CACI	Thu, Nov 30, 2023	317.31	321.43	316.14	320.95
3670	NYSE	CACI	Wed, Nov 29, 2023	320.95	324.69	316.87	317.01
3669	NYSE	CACI	Tue, Nov 28, 2023	325.77	327.04	320.55	321.16
3668	NYSE	CACI	Mon, Nov 27, 2023	323.37	326.24	321.80	325.77
3667	NYSE	CACI	Fri, Nov 24, 2023	323.23	325.60	323.23	324.87
3666	NYSE	CACI	Wed, Nov 22, 2023	323.30	325.31	320.71	323.42
3665	NYSE	CACI	Tue, Nov 21, 2023	324.80	326.77	322.48	322.57
3664	NYSE	CACI	Mon, Nov 20, 2023	319.60	324.78	319.60	324.12
3663	NYSE	CACI	Fri, Nov 17, 2023	323.00	324.41	318.38	320.49
3662	NYSE	CACI	Thu, Nov 16, 2023	324.72	326.00	321.50	322.00
3661	NYSE	CACI	Wed, Nov 15, 2023	328.78	328.78	323.62	324.36
3660	NYSE	CACI	Tue, Nov 14, 2023	328.76	330.86	326.89	329.47
3659	NYSE	CACI	Mon, Nov 13, 2023	325.40	329.59	324.10	326.72
3658	NYSE	CACI	Fri, Nov 10, 2023	326.74	327.25	324.36	325.95
3657	NYSE	CACI	Thu, Nov 9, 2023	323.66	325.74	321.94	325.49
3656	NYSE	CACI	Wed, Nov 8, 2023	324.93	325.50	322.46	322.66
3655	NYSE	CACI	Tue, Nov 7, 2023	323.69	327.38	323.69	325.44
3654	NYSE	CACI	Mon, Nov 6, 2023	327.27	327.27	323.69	324.83
3653	NYSE	CACI	Fri, Nov 3, 2023	328.36	329.45	326.52	327.06
3652	NYSE	CACI	Thu, Nov 2, 2023	325.62	328.95	324.56	326.12
3651	NYSE	CACI	Wed, Nov 1, 2023	324.76	328.40	323.36	324.17
3650	NYSE	CACI	Tue, Oct 31, 2023	319.83	326.50	318.15	324.76
3649	NYSE	CACI	Mon, Oct 30, 2023	319.94	320.37	312.78	317.48
3648	NYSE	CACI	Fri, Oct 27, 2023	324.95	327.00	317.00	318.55
3647	NYSE	CACI	Thu, Oct 26, 2023	302.21	340.49	302.21	327.07
3646	NYSE	CACI	Wed, Oct 25, 2023	323.36	327.87	320.40	322.09
3645	NYSE	CACI	Tue, Oct 24, 2023	325.49	326.77	321.87	322.69
3644	NYSE	CACI	Mon, Oct 23, 2023	326.24	329.23	323.08	323.19
3643	NYSE	CACI	Fri, Oct 20, 2023	332.03	333.06	327.03	327.06
3642	NYSE	CACI	Thu, Oct 19, 2023	334.18	336.84	330.77	331.44
3641	NYSE	CACI	Wed, Oct 18, 2023	340.52	341.72	335.33	335.59
3640	NYSE	CACI	Tue, Oct 17, 2023	340.02	347.63	340.02	341.78
3639	NYSE	CACI	Mon, Oct 16, 2023	339.46	342.33	338.55	340.04
3638	NYSE	CACI	Fri, Oct 13, 2023	338.60	339.86	335.25	338.11
3637	NYSE	CACI	Thu, Oct 12, 2023	340.70	340.70	334.60	336.49
3636	NYSE	CACI	Wed, Oct 11, 2023	336.05	339.14	334.72	338.98
3635	NYSE	CACI	Tue, Oct 10, 2023	332.70	338.37	330.84	335.72
3634	NYSE	CACI	Mon, Oct 9, 2023	316.09	334.22	316.01	333.35
3633	NYSE	CACI	Fri, Oct 6, 2023	309.15	316.72	309.04	315.20
3632	NYSE	CACI	Thu, Oct 5, 2023	311.26	315.08	309.68	310.37
3631	NYSE	CACI	Wed, Oct 4, 2023	311.69	313.75	306.52	312.66
3630	NYSE	CACI	Tue, Oct 3, 2023	312.81	314.00	309.54	309.89
3629	NYSE	CACI	Mon, Oct 2, 2023	313.50	321.15	312.73	313.49
3628	NYSE	CACI	Fri, Sep 29, 2023	317.23	318.75	313.87	313.93
3627	NYSE	CACI	Thu, Sep 28, 2023	314.67	317.05	313.74	315.93
3626	NYSE	CACI	Wed, Sep 27, 2023	310.19	314.84	310.19	313.55
3625	NYSE	CACI	Tue, Sep 26, 2023	310.92	312.42	308.26	309.31
3624	NYSE	CACI	Mon, Sep 25, 2023	309.88	313.13	309.88	311.85
3623	NYSE	CACI	Fri, Sep 22, 2023	312.29	314.51	310.19	310.22
3622	NYSE	CACI	Thu, Sep 21, 2023	320.71	320.71	312.51	312.72
3621	NYSE	CACI	Wed, Sep 20, 2023	320.88	324.83	318.51	321.45
3620	NYSE	CACI	Tue, Sep 19, 2023	318.46	321.86	317.32	320.30
3619	NYSE	CACI	Mon, Sep 18, 2023	317.29	323.00	317.29	318.66
3618	NYSE	CACI	Fri, Sep 15, 2023	320.54	320.99	315.76	317.90
3617	NYSE	CACI	Thu, Sep 14, 2023	317.67	321.87	317.67	321.58
3616	NYSE	CACI	Wed, Sep 13, 2023	318.29	319.26	314.34	315.76
3615	NYSE	CACI	Tue, Sep 12, 2023	318.02	319.12	316.20	318.06
3614	NYSE	CACI	Mon, Sep 11, 2023	317.61	322.68	316.96	318.82
3613	NYSE	CACI	Fri, Sep 8, 2023	315.22	318.36	313.04	317.58
3612	NYSE	CACI	Thu, Sep 7, 2023	321.28	321.42	313.56	314.00
3611	NYSE	CACI	Wed, Sep 6, 2023	325.15	326.36	320.72	321.59
3610	NYSE	CACI	Tue, Sep 5, 2023	329.01	329.01	324.89	325.30
3609	NYSE	CACI	Fri, Sep 1, 2023	329.59	332.50	329.54	331.18
3608	NYSE	CACI	Thu, Aug 31, 2023	329.73	330.81	327.19	328.01
3607	NYSE	CACI	Wed, Aug 30, 2023	328.94	331.32	328.06	328.67
3606	NYSE	CACI	Tue, Aug 29, 2023	327.11	329.06	324.96	327.15
3605	NYSE	CACI	Mon, Aug 28, 2023	324.41	329.87	324.41	327.00
3604	NYSE	CACI	Fri, Aug 25, 2023	329.89	329.89	324.42	325.30
3603	NYSE	CACI	Thu, Aug 24, 2023	329.85	334.05	327.38	327.72
3602	NYSE	CACI	Wed, Aug 23, 2023	328.45	331.01	326.25	331.00
3601	NYSE	CACI	Tue, Aug 22, 2023	326.73	330.57	324.19	327.43
3600	NYSE	CACI	Mon, Aug 21, 2023	327.79	332.34	325.71	326.25
3599	NYSE	CACI	Fri, Aug 18, 2023	327.41	330.89	324.43	327.40
3598	NYSE	CACI	Thu, Aug 17, 2023	334.73	335.66	326.98	327.86
3597	NYSE	CACI	Wed, Aug 16, 2023	339.62	340.64	331.88	333.06
3596	NYSE	CACI	Tue, Aug 15, 2023	339.73	342.42	338.02	338.22
3595	NYSE	CACI	Mon, Aug 14, 2023	345.91	353.31	339.50	341.30
3594	NYSE	CACI	Fri, Aug 11, 2023	344.13	344.96	339.26	343.87
3593	NYSE	CACI	Thu, Aug 10, 2023	339.55	347.74	335.04	343.11
3592	NYSE	CACI	Wed, Aug 9, 2023	353.85	357.52	353.30	356.33
3591	NYSE	CACI	Tue, Aug 8, 2023	358.47	359.33	354.09	354.36
3590	NYSE	CACI	Mon, Aug 7, 2023	354.16	358.49	354.15	357.92
3589	NYSE	CACI	Fri, Aug 4, 2023	355.34	356.86	352.51	354.55
3588	NYSE	CACI	Thu, Aug 3, 2023	354.43	355.68	352.79	354.82
3587	NYSE	CACI	Wed, Aug 2, 2023	353.95	355.29	350.35	354.75
3586	NYSE	CACI	Tue, Aug 1, 2023	351.29	355.35	350.90	354.30
3585	NYSE	CACI	Mon, Jul 31, 2023	350.52	352.94	348.89	350.44
3584	NYSE	CACI	Fri, Jul 28, 2023	345.42	351.19	345.42	350.14
3583	NYSE	CACI	Thu, Jul 27, 2023	354.20	354.20	343.98	345.37
3582	NYSE	CACI	Wed, Jul 26, 2023	352.71	355.11	350.32	353.05
3581	NYSE	CACI	Tue, Jul 25, 2023	347.65	352.57	345.78	352.28
3580	NYSE	CACI	Mon, Jul 24, 2023	348.11	350.15	345.15	348.24
3579	NYSE	CACI	Fri, Jul 21, 2023	348.71	348.79	346.00	346.35
3578	NYSE	CACI	Thu, Jul 20, 2023	343.88	348.00	342.88	347.24
3577	NYSE	CACI	Wed, Jul 19, 2023	347.00	349.55	344.08	344.34
3576	NYSE	CACI	Tue, Jul 18, 2023	347.60	350.00	347.30	347.62
3575	NYSE	CACI	Mon, Jul 17, 2023	347.00	349.13	345.87	346.79
3574	NYSE	CACI	Fri, Jul 14, 2023	348.60	348.97	344.70	347.25
3573	NYSE	CACI	Thu, Jul 13, 2023	346.83	351.62	346.83	348.83
3572	NYSE	CACI	Wed, Jul 12, 2023	354.44	355.51	346.54	346.69
3571	NYSE	CACI	Tue, Jul 11, 2023	342.25	348.49	342.25	347.87
3570	NYSE	CACI	Mon, Jul 10, 2023	341.41	346.58	341.20	341.96
3569	NYSE	CACI	Fri, Jul 7, 2023	338.97	344.83	338.97	342.48
3568	NYSE	CACI	Thu, Jul 6, 2023	340.46	341.53	338.43	339.78
3567	NYSE	CACI	Wed, Jul 5, 2023	340.16	342.02	338.00	341.66
3566	NYSE	CACI	Mon, Jul 3, 2023	339.39	342.29	338.00	340.69
3565	NYSE	CACI	Fri, Jun 30, 2023	339.02	342.83	338.28	340.84
3564	NYSE	CACI	Thu, Jun 29, 2023	336.03	340.73	335.00	338.40
3563	NYSE	CACI	Wed, Jun 28, 2023	334.55	336.81	330.36	336.43
3562	NYSE	CACI	Tue, Jun 27, 2023	332.52	336.24	331.20	334.69
3561	NYSE	CACI	Mon, Jun 26, 2023	327.33	331.97	326.83	330.98
3560	NYSE	CACI	Fri, Jun 23, 2023	331.66	334.17	328.19	328.29
3559	NYSE	CACI	Thu, Jun 22, 2023	331.32	333.06	329.47	332.83
3558	NYSE	CACI	Wed, Jun 21, 2023	329.76	330.16	325.50	329.90
3557	NYSE	CACI	Tue, Jun 20, 2023	325.55	330.00	323.04	327.92
3556	NYSE	CACI	Fri, Jun 16, 2023	324.52	326.86	322.00	325.69
3555	NYSE	CACI	Thu, Jun 15, 2023	319.06	323.51	318.44	322.91
3554	NYSE	CACI	Wed, Jun 14, 2023	323.16	324.86	317.80	319.83
3553	NYSE	CACI	Tue, Jun 13, 2023	319.00	324.03	316.81	323.16
3552	NYSE	CACI	Mon, Jun 12, 2023	317.98	322.64	316.86	319.44
3551	NYSE	CACI	Fri, Jun 9, 2023	316.00	318.59	312.52	317.23
3550	NYSE	CACI	Thu, Jun 8, 2023	310.38	315.96	308.61	315.37
3549	NYSE	CACI	Wed, Jun 7, 2023	306.93	310.80	306.93	310.38
3548	NYSE	CACI	Tue, Jun 6, 2023	303.67	307.52	302.80	306.81
3547	NYSE	CACI	Mon, Jun 5, 2023	307.92	308.77	303.71	308.09
3546	NYSE	CACI	Fri, Jun 2, 2023	301.70	308.87	300.99	308.09
3545	NYSE	CACI	Thu, Jun 1, 2023	300.12	301.76	298.47	300.96
3544	NYSE	CACI	Wed, May 31, 2023	300.58	303.50	298.93	299.22
3543	NYSE	CACI	Tue, May 30, 2023	298.01	304.11	296.75	300.33
3542	NYSE	CACI	Fri, May 26, 2023	294.62	297.90	294.11	296.78
3541	NYSE	CACI	Thu, May 25, 2023	296.80	296.85	293.69	294.10
3540	NYSE	CACI	Wed, May 24, 2023	299.44	299.88	297.54	298.02
3539	NYSE	CACI	Tue, May 23, 2023	302.26	302.26	297.34	299.52
3538	NYSE	CACI	Mon, May 22, 2023	301.41	306.36	300.58	302.27
3537	NYSE	CACI	Fri, May 19, 2023	305.15	306.14	301.34	301.54
3536	NYSE	CACI	Thu, May 18, 2023	303.73	305.54	300.77	303.36
3535	NYSE	CACI	Wed, May 17, 2023	302.78	304.83	300.70	303.96
3534	NYSE	CACI	Tue, May 16, 2023	306.18	306.18	301.85	302.28
3533	NYSE	CACI	Mon, May 15, 2023	306.74	308.06	305.10	306.22
3532	NYSE	CACI	Fri, May 12, 2023	304.89	307.81	304.79	306.73
3531	NYSE	CACI	Thu, May 11, 2023	306.43	306.67	303.71	305.08
3530	NYSE	CACI	Wed, May 10, 2023	305.16	309.30	304.56	307.53
3529	NYSE	CACI	Tue, May 9, 2023	305.47	307.37	304.47	304.52
3528	NYSE	CACI	Mon, May 8, 2023	307.05	308.00	303.20	303.95
3527	NYSE	CACI	Fri, May 5, 2023	305.44	307.60	301.56	305.69
3526	NYSE	CACI	Thu, May 4, 2023	306.77	308.30	303.52	303.55
3525	NYSE	CACI	Wed, May 3, 2023	309.82	314.46	308.07	308.68
3524	NYSE	CACI	Tue, May 2, 2023	314.19	314.19	305.56	308.70
3523	NYSE	CACI	Mon, May 1, 2023	313.32	317.97	313.32	316.22
3522	NYSE	CACI	Fri, Apr 28, 2023	311.34	316.29	309.18	313.32
3521	NYSE	CACI	Thu, Apr 27, 2023	315.00	316.61	306.95	312.43
3520	NYSE	CACI	Wed, Apr 26, 2023	301.00	302.60	298.54	300.73
3519	NYSE	CACI	Tue, Apr 25, 2023	304.25	305.40	302.57	304.06
3518	NYSE	CACI	Mon, Apr 24, 2023	307.63	308.44	303.24	306.06
3517	NYSE	CACI	Fri, Apr 21, 2023	307.88	308.90	306.45	308.12
3516	NYSE	CACI	Thu, Apr 20, 2023	309.21	309.45	306.00	307.33
3515	NYSE	CACI	Wed, Apr 19, 2023	310.74	310.74	307.54	309.31
3514	NYSE	CACI	Tue, Apr 18, 2023	309.66	312.00	308.13	310.34
3513	NYSE	CACI	Mon, Apr 17, 2023	309.65	311.43	308.75	309.89
3512	NYSE	CACI	Fri, Apr 14, 2023	308.61	309.23	305.79	308.60
3511	NYSE	CACI	Thu, Apr 13, 2023	305.29	311.45	304.34	309.43
3510	NYSE	CACI	Wed, Apr 12, 2023	303.75	307.29	303.75	305.29
3509	NYSE	CACI	Tue, Apr 11, 2023	301.53	304.75	301.31	303.05
3508	NYSE	CACI	Mon, Apr 10, 2023	298.03	305.00	298.03	302.61
3507	NYSE	CACI	Thu, Apr 6, 2023	298.40	300.02	297.49	298.76
3506	NYSE	CACI	Wed, Apr 5, 2023	298.01	301.66	296.38	297.84
3505	NYSE	CACI	Tue, Apr 4, 2023	300.41	303.33	294.10	297.63
3504	NYSE	CACI	Mon, Apr 3, 2023	296.02	303.28	296.02	301.35
3503	NYSE	CACI	Fri, Mar 31, 2023	296.32	297.02	294.94	296.28
3502	NYSE	CACI	Thu, Mar 30, 2023	293.84	296.09	292.64	294.85
3501	NYSE	CACI	Wed, Mar 29, 2023	293.04	294.93	292.53	293.42
3500	NYSE	CACI	Tue, Mar 28, 2023	289.03	293.55	289.03	292.68
3499	NYSE	CACI	Mon, Mar 27, 2023	289.14	291.14	285.74	289.01
3498	NYSE	CACI	Fri, Mar 24, 2023	281.96	289.24	281.29	287.63
3497	NYSE	CACI	Thu, Mar 23, 2023	282.45	285.59	280.68	282.47
3496	NYSE	CACI	Wed, Mar 22, 2023	286.91	286.91	281.34	281.75
3495	NYSE	CACI	Tue, Mar 21, 2023	283.61	288.06	281.25	286.71
3494	NYSE	CACI	Mon, Mar 20, 2023	281.18	285.47	280.13	281.24
3493	NYSE	CACI	Fri, Mar 17, 2023	284.01	285.04	275.79	279.59
3492	NYSE	CACI	Thu, Mar 16, 2023	281.47	288.12	281.41	284.30
3491	NYSE	CACI	Wed, Mar 15, 2023	281.13	285.01	279.03	282.86
3490	NYSE	CACI	Tue, Mar 14, 2023	280.49	285.49	279.02	284.35
3489	NYSE	CACI	Mon, Mar 13, 2023	279.51	282.57	278.49	278.98
3488	NYSE	CACI	Fri, Mar 10, 2023	283.96	285.82	280.44	281.11
3487	NYSE	CACI	Thu, Mar 9, 2023	289.91	291.33	283.69	284.66
3486	NYSE	CACI	Wed, Mar 8, 2023	298.71	299.29	287.55	288.69
3485	NYSE	CACI	Tue, Mar 7, 2023	293.26	299.95	293.26	299.19
3484	NYSE	CACI	Mon, Mar 6, 2023	294.88	295.01	290.53	292.34
3483	NYSE	CACI	Fri, Mar 3, 2023	295.36	296.20	292.70	295.66
3482	NYSE	CACI	Thu, Mar 2, 2023	293.00	296.08	291.78	295.10
3481	NYSE	CACI	Wed, Mar 1, 2023	293.00	296.17	292.50	293.94
3480	NYSE	CACI	Tue, Feb 28, 2023	295.97	296.98	292.22	293.00
3479	NYSE	CACI	Mon, Feb 27, 2023	298.22	300.06	294.12	295.23
3478	NYSE	CACI	Fri, Feb 24, 2023	296.43	299.13	295.90	297.33
3477	NYSE	CACI	Thu, Feb 23, 2023	300.20	301.76	296.80	297.10
3476	NYSE	CACI	Wed, Feb 22, 2023	301.10	303.26	299.95	300.10
3475	NYSE	CACI	Tue, Feb 21, 2023	303.57	304.11	300.15	300.94
3474	NYSE	CACI	Fri, Feb 17, 2023	304.29	305.95	303.08	304.00
3473	NYSE	CACI	Thu, Feb 16, 2023	297.20	307.24	297.20	303.96
3472	NYSE	CACI	Wed, Feb 15, 2023	295.08	298.68	293.34	298.43
3471	NYSE	CACI	Tue, Feb 14, 2023	302.10	302.13	296.46	296.64
3470	NYSE	CACI	Mon, Feb 13, 2023	303.20	304.58	301.47	301.85
3469	NYSE	CACI	Fri, Feb 10, 2023	297.61	302.61	297.35	301.58
3468	NYSE	CACI	Thu, Feb 9, 2023	299.83	301.22	296.19	296.57
3467	NYSE	CACI	Wed, Feb 8, 2023	302.72	303.53	299.74	299.85
3466	NYSE	CACI	Tue, Feb 7, 2023	300.67	304.22	296.99	303.55
3465	NYSE	CACI	Mon, Feb 6, 2023	305.70	308.03	301.11	302.93
3464	NYSE	CACI	Fri, Feb 3, 2023	303.71	306.66	302.33	304.72
3463	NYSE	CACI	Thu, Feb 2, 2023	304.57	306.20	301.93	303.72
3462	NYSE	CACI	Wed, Feb 1, 2023	307.84	311.86	304.58	305.39
3461	NYSE	CACI	Tue, Jan 31, 2023	302.16	308.10	300.45	308.09
3460	NYSE	CACI	Mon, Jan 30, 2023	302.90	304.98	298.03	301.95
3459	NYSE	CACI	Fri, Jan 27, 2023	303.39	305.33	293.12	295.09
3458	NYSE	CACI	Thu, Jan 26, 2023	297.00	307.99	290.38	303.81
3457	NYSE	CACI	Wed, Jan 25, 2023	287.17	293.07	286.95	291.50
3456	NYSE	CACI	Tue, Jan 24, 2023	288.22	289.58	284.97	288.91
3455	NYSE	CACI	Mon, Jan 23, 2023	286.77	287.01	283.39	285.98
3454	NYSE	CACI	Fri, Jan 20, 2023	284.12	287.33	281.10	285.99
3453	NYSE	CACI	Thu, Jan 19, 2023	285.59	289.65	282.65	284.80
3452	NYSE	CACI	Wed, Jan 18, 2023	290.01	290.62	286.37	287.13
3451	NYSE	CACI	Tue, Jan 17, 2023	295.00	295.41	291.33	291.37
3450	NYSE	CACI	Fri, Jan 13, 2023	290.22	293.74	288.27	293.56
3449	NYSE	CACI	Thu, Jan 12, 2023	295.22	296.74	292.83	293.09
3448	NYSE	CACI	Wed, Jan 11, 2023	294.05	296.10	291.34	295.78
3447	NYSE	CACI	Tue, Jan 10, 2023	298.41	299.02	294.11	295.25
3446	NYSE	CACI	Mon, Jan 9, 2023	313.97	313.97	296.20	297.16
3445	NYSE	CACI	Fri, Jan 6, 2023	311.19	318.82	310.98	314.61
3444	NYSE	CACI	Thu, Jan 5, 2023	306.32	310.63	305.46	308.34
3443	NYSE	CACI	Wed, Jan 4, 2023	306.95	313.64	306.89	308.00
3442	NYSE	CACI	Tue, Jan 3, 2023	305.00	309.09	301.62	307.99
3441	NYSE	CACI	Fri, Dec 30, 2022	300.18	301.70	298.06	300.59
3440	NYSE	CACI	Thu, Dec 29, 2022	298.61	303.25	298.26	300.59
3439	NYSE	CACI	Wed, Dec 28, 2022	301.97	305.21	297.51	297.97
3438	NYSE	CACI	Tue, Dec 27, 2022	300.26	303.82	299.80	302.92
3437	NYSE	CACI	Fri, Dec 23, 2022	299.52	302.27	298.15	299.28
3436	NYSE	CACI	Thu, Dec 22, 2022	302.02	302.02	295.32	299.59
3435	NYSE	CACI	Wed, Dec 21, 2022	299.09	303.88	297.23	303.64
3434	NYSE	CACI	Tue, Dec 20, 2022	296.75	301.31	296.75	298.15
3433	NYSE	CACI	Mon, Dec 19, 2022	299.80	302.96	295.44	297.10
3432	NYSE	CACI	Fri, Dec 16, 2022	299.55	305.11	296.56	301.98
3431	NYSE	CACI	Thu, Dec 15, 2022	302.53	302.53	297.14	300.45
3430	NYSE	CACI	Wed, Dec 14, 2022	299.94	307.41	298.92	304.70
3429	NYSE	CACI	Tue, Dec 13, 2022	302.80	302.80	297.25	298.72
3428	NYSE	CACI	Mon, Dec 12, 2022	301.44	301.44	296.45	298.63
3427	NYSE	CACI	Fri, Dec 9, 2022	303.94	304.32	300.04	300.53
3426	NYSE	CACI	Thu, Dec 8, 2022	305.02	308.43	302.74	304.84
3425	NYSE	CACI	Wed, Dec 7, 2022	309.20	311.18	304.58	304.82
3424	NYSE	CACI	Tue, Dec 6, 2022	311.77	311.91	305.77	311.02
3423	NYSE	CACI	Mon, Dec 5, 2022	313.42	315.97	311.32	312.95
3422	NYSE	CACI	Fri, Dec 2, 2022	312.20	319.33	311.22	315.57
3421	NYSE	CACI	Thu, Dec 1, 2022	313.00	314.77	310.68	313.71
3420	NYSE	CACI	Wed, Nov 30, 2022	305.97	312.33	303.75	312.30
3419	NYSE	CACI	Tue, Nov 29, 2022	307.47	308.92	305.66	307.11
3418	NYSE	CACI	Mon, Nov 28, 2022	309.03	312.99	306.94	308.43
3417	NYSE	CACI	Fri, Nov 25, 2022	307.40	311.52	307.15	311.08
3416	NYSE	CACI	Wed, Nov 23, 2022	308.51	308.95	303.15	305.63
3415	NYSE	CACI	Tue, Nov 22, 2022	307.20	311.16	305.54	307.38
3414	NYSE	CACI	Mon, Nov 21, 2022	303.48	309.74	302.55	306.87
3413	NYSE	CACI	Fri, Nov 18, 2022	309.21	310.19	302.02	303.76
3412	NYSE	CACI	Thu, Nov 17, 2022	296.85	305.16	295.95	305.16
3411	NYSE	CACI	Wed, Nov 16, 2022	290.16	300.42	290.16	299.68
3410	NYSE	CACI	Tue, Nov 15, 2022	291.04	294.67	288.83	289.73
3409	NYSE	CACI	Mon, Nov 14, 2022	291.11	295.04	288.66	289.23
3408	NYSE	CACI	Fri, Nov 11, 2022	300.93	300.93	288.67	289.12
3407	NYSE	CACI	Thu, Nov 10, 2022	305.17	305.17	297.82	301.20
3406	NYSE	CACI	Wed, Nov 9, 2022	302.64	302.64	297.87	298.38
3405	NYSE	CACI	Tue, Nov 8, 2022	301.86	306.77	301.86	302.45
3404	NYSE	CACI	Mon, Nov 7, 2022	297.11	302.14	295.15	302.14
3403	NYSE	CACI	Fri, Nov 4, 2022	301.39	303.47	289.89	295.76
3402	NYSE	CACI	Thu, Nov 3, 2022	299.81	304.36	296.81	301.87
3401	NYSE	CACI	Wed, Nov 2, 2022	300.37	306.35	300.37	303.03
3400	NYSE	CACI	Tue, Nov 1, 2022	305.89	306.92	298.86	302.93
3399	NYSE	CACI	Mon, Oct 31, 2022	301.17	309.58	298.95	304.03
3398	NYSE	CACI	Fri, Oct 28, 2022	296.40	304.11	294.85	303.12
3397	NYSE	CACI	Thu, Oct 27, 2022	282.00	302.84	281.98	294.90
3396	NYSE	CACI	Wed, Oct 26, 2022	278.57	282.75	277.00	279.62
3395	NYSE	CACI	Tue, Oct 25, 2022	270.01	278.72	270.01	278.37
3394	NYSE	CACI	Mon, Oct 24, 2022	273.80	275.13	269.39	271.18
3393	NYSE	CACI	Fri, Oct 21, 2022	263.21	273.97	262.40	273.09
3392	NYSE	CACI	Thu, Oct 20, 2022	263.75	266.13	260.54	264.76
3391	NYSE	CACI	Wed, Oct 19, 2022	263.11	264.27	259.56	261.93
3390	NYSE	CACI	Tue, Oct 18, 2022	259.82	265.80	259.32	264.28
3389	NYSE	CACI	Mon, Oct 17, 2022	252.52	258.61	252.48	257.06
3388	NYSE	CACI	Fri, Oct 14, 2022	258.38	258.38	248.16	248.66
3387	NYSE	CACI	Thu, Oct 13, 2022	247.23	258.16	245.32	256.92
3386	NYSE	CACI	Wed, Oct 12, 2022	256.64	257.17	250.11	250.32
3385	NYSE	CACI	Tue, Oct 11, 2022	260.17	262.22	255.72	256.95
3384	NYSE	CACI	Mon, Oct 10, 2022	261.59	266.40	260.16	261.23
3383	NYSE	CACI	Fri, Oct 7, 2022	262.41	262.41	257.76	260.76
3382	NYSE	CACI	Thu, Oct 6, 2022	269.66	269.66	262.77	263.01
3381	NYSE	CACI	Wed, Oct 5, 2022	271.08	273.82	269.04	270.38
3380	NYSE	CACI	Tue, Oct 4, 2022	271.20	275.90	270.18	272.49
3379	NYSE	CACI	Mon, Oct 3, 2022	262.54	271.08	262.54	269.51
3378	NYSE	CACI	Fri, Sep 30, 2022	263.75	265.11	260.31	261.06
3377	NYSE	CACI	Thu, Sep 29, 2022	265.36	265.64	261.42	264.24
3376	NYSE	CACI	Wed, Sep 28, 2022	265.88	268.65	260.94	267.57
3375	NYSE	CACI	Tue, Sep 27, 2022	270.75	270.75	263.03	263.70
3374	NYSE	CACI	Mon, Sep 26, 2022	269.54	274.85	268.81	268.95
3373	NYSE	CACI	Fri, Sep 23, 2022	274.00	275.48	269.40	271.36
3372	NYSE	CACI	Thu, Sep 22, 2022	276.21	277.97	273.45	276.11
3371	NYSE	CACI	Wed, Sep 21, 2022	283.00	286.37	277.87	278.11
3370	NYSE	CACI	Tue, Sep 20, 2022	278.87	282.91	277.35	281.41
3369	NYSE	CACI	Mon, Sep 19, 2022	277.15	282.28	276.63	280.14
3368	NYSE	CACI	Fri, Sep 16, 2022	273.88	280.35	273.84	279.92
3367	NYSE	CACI	Thu, Sep 15, 2022	274.69	276.73	272.34	275.89
3366	NYSE	CACI	Wed, Sep 14, 2022	275.61	279.32	275.03	276.59
3365	NYSE	CACI	Tue, Sep 13, 2022	278.55	279.47	274.80	275.78
3364	NYSE	CACI	Mon, Sep 12, 2022	280.41	285.56	280.21	281.17
3363	NYSE	CACI	Fri, Sep 9, 2022	277.92	282.03	277.92	280.64
3362	NYSE	CACI	Thu, Sep 8, 2022	276.02	276.85	274.27	276.55
3361	NYSE	CACI	Wed, Sep 7, 2022	275.90	280.24	275.09	277.88
3360	NYSE	CACI	Tue, Sep 6, 2022	275.54	276.95	274.04	274.84
3359	NYSE	CACI	Fri, Sep 2, 2022	278.34	279.98	274.58	275.08
3358	NYSE	CACI	Thu, Sep 1, 2022	280.72	280.90	275.11	276.85
3357	NYSE	CACI	Wed, Aug 31, 2022	276.72	282.18	276.32	280.87
3356	NYSE	CACI	Tue, Aug 30, 2022	275.02	275.02	271.92	273.22
3355	NYSE	CACI	Mon, Aug 29, 2022	273.62	277.51	271.19	275.90
3354	NYSE	CACI	Fri, Aug 26, 2022	279.73	280.00	275.44	275.78
3353	NYSE	CACI	Thu, Aug 25, 2022	280.68	282.11	278.66	281.04
3352	NYSE	CACI	Wed, Aug 24, 2022	281.96	286.05	279.30	281.67
3351	NYSE	CACI	Tue, Aug 23, 2022	282.93	284.28	281.22	281.93
3350	NYSE	CACI	Mon, Aug 22, 2022	284.63	285.15	281.09	282.70
3349	NYSE	CACI	Fri, Aug 19, 2022	284.80	286.82	283.82	286.42
3348	NYSE	CACI	Thu, Aug 18, 2022	283.96	285.61	282.46	284.40
3347	NYSE	CACI	Wed, Aug 17, 2022	280.10	285.39	280.10	283.74
3346	NYSE	CACI	Tue, Aug 16, 2022	286.40	287.44	280.57	282.23
3345	NYSE	CACI	Mon, Aug 15, 2022	280.34	289.29	280.34	287.57
3344	NYSE	CACI	Fri, Aug 12, 2022	277.86	282.57	275.91	281.05
3343	NYSE	CACI	Thu, Aug 11, 2022	271.24	276.79	271.24	276.00
3342	NYSE	CACI	Wed, Aug 10, 2022	285.55	286.57	279.69	282.03
3341	NYSE	CACI	Tue, Aug 9, 2022	284.80	286.02	282.20	283.51
3340	NYSE	CACI	Mon, Aug 8, 2022	288.10	289.44	282.71	282.87
3339	NYSE	CACI	Fri, Aug 5, 2022	287.25	288.09	282.30	287.40
3338	NYSE	CACI	Thu, Aug 4, 2022	291.17	291.17	287.29	288.46
3337	NYSE	CACI	Wed, Aug 3, 2022	292.01	292.43	285.14	290.59
3336	NYSE	CACI	Tue, Aug 2, 2022	302.35	302.35	291.52	292.15
3335	NYSE	CACI	Mon, Aug 1, 2022	302.29	303.82	300.27	300.97
3334	NYSE	CACI	Fri, Jul 29, 2022	299.56	302.40	299.09	302.29
3333	NYSE	CACI	Thu, Jul 28, 2022	294.13	302.06	293.53	300.02
3332	NYSE	CACI	Wed, Jul 27, 2022	293.17	293.89	290.67	292.14
3331	NYSE	CACI	Tue, Jul 26, 2022	289.93	294.50	289.93	293.17
3330	NYSE	CACI	Mon, Jul 25, 2022	287.80	291.94	286.22	291.23
3329	NYSE	CACI	Fri, Jul 22, 2022	287.98	290.54	284.52	286.21
3328	NYSE	CACI	Thu, Jul 21, 2022	285.06	287.42	282.35	287.17
3327	NYSE	CACI	Wed, Jul 20, 2022	284.00	285.46	281.48	284.31
3326	NYSE	CACI	Tue, Jul 19, 2022	282.16	286.34	282.16	284.70
3325	NYSE	CACI	Mon, Jul 18, 2022	284.41	286.12	280.59	281.00
3324	NYSE	CACI	Fri, Jul 15, 2022	284.05	286.21	281.54	283.81
3323	NYSE	CACI	Thu, Jul 14, 2022	276.41	280.79	276.11	280.51
3322	NYSE	CACI	Wed, Jul 13, 2022	280.45	283.30	279.20	280.31
3321	NYSE	CACI	Tue, Jul 12, 2022	286.59	289.14	283.10	284.30
3320	NYSE	CACI	Mon, Jul 11, 2022	285.64	289.28	284.37	287.39
3319	NYSE	CACI	Fri, Jul 8, 2022	285.13	289.28	285.13	288.19
3318	NYSE	CACI	Thu, Jul 7, 2022	284.80	289.65	284.80	286.88
3317	NYSE	CACI	Wed, Jul 6, 2022	277.69	287.05	277.41	285.22
3316	NYSE	CACI	Tue, Jul 5, 2022	283.52	285.97	275.36	279.18
3315	NYSE	CACI	Fri, Jul 1, 2022	280.90	287.77	277.95	287.19
3314	NYSE	CACI	Thu, Jun 30, 2022	275.60	283.41	273.79	281.78
3313	NYSE	CACI	Wed, Jun 29, 2022	274.09	277.24	270.77	276.80
3312	NYSE	CACI	Tue, Jun 28, 2022	278.56	280.00	272.81	274.57
3311	NYSE	CACI	Mon, Jun 27, 2022	276.61	282.01	275.18	278.20
3310	NYSE	CACI	Fri, Jun 24, 2022	267.43	277.76	266.50	277.17
3309	NYSE	CACI	Thu, Jun 23, 2022	264.65	266.18	260.70	264.45
3308	NYSE	CACI	Wed, Jun 22, 2022	262.05	264.90	261.70	264.33
3307	NYSE	CACI	Tue, Jun 21, 2022	261.79	265.41	260.60	263.50
3306	NYSE	CACI	Fri, Jun 17, 2022	264.57	264.57	254.37	259.87
3305	NYSE	CACI	Thu, Jun 16, 2022	265.52	265.74	261.34	262.15
3304	NYSE	CACI	Wed, Jun 15, 2022	267.73	271.80	267.22	269.17
3303	NYSE	CACI	Tue, Jun 14, 2022	270.88	272.70	265.81	267.99
3302	NYSE	CACI	Mon, Jun 13, 2022	270.07	272.65	266.26	269.65
3301	NYSE	CACI	Fri, Jun 10, 2022	279.64	279.64	273.93	274.37
3300	NYSE	CACI	Thu, Jun 9, 2022	283.62	285.64	280.48	280.80
3299	NYSE	CACI	Wed, Jun 8, 2022	290.51	291.58	281.88	282.72
3298	NYSE	CACI	Tue, Jun 7, 2022	286.68	292.12	286.68	290.92
3297	NYSE	CACI	Mon, Jun 6, 2022	291.24	293.17	289.11	289.59
3296	NYSE	CACI	Fri, Jun 3, 2022	285.58	286.89	283.01	286.32
3295	NYSE	CACI	Thu, Jun 2, 2022	281.90	286.67	278.11	286.39
3294	NYSE	CACI	Wed, Jun 1, 2022	279.37	282.15	278.13	280.62
3293	NYSE	CACI	Tue, May 31, 2022	284.74	284.74	279.64	280.37
3292	NYSE	CACI	Fri, May 27, 2022	278.22	285.26	278.22	284.87
3291	NYSE	CACI	Thu, May 26, 2022	274.67	279.35	274.67	278.56
3290	NYSE	CACI	Wed, May 25, 2022	272.08	275.48	270.56	273.36
3289	NYSE	CACI	Tue, May 24, 2022	268.21	274.66	268.21	273.93
3288	NYSE	CACI	Mon, May 23, 2022	264.88	269.45	262.25	268.57
3287	NYSE	CACI	Fri, May 20, 2022	264.98	264.98	257.15	262.75
3286	NYSE	CACI	Thu, May 19, 2022	261.29	266.19	258.87	264.09
3285	NYSE	CACI	Wed, May 18, 2022	269.74	271.33	261.73	263.14
3284	NYSE	CACI	Tue, May 17, 2022	268.23	271.79	267.33	271.16
3283	NYSE	CACI	Mon, May 16, 2022	257.40	268.68	256.67	266.26
3282	NYSE	CACI	Fri, May 13, 2022	258.34	259.86	252.97	256.67
3281	NYSE	CACI	Thu, May 12, 2022	255.10	257.85	252.00	256.48
3280	NYSE	CACI	Wed, May 11, 2022	258.78	265.29	254.67	255.45
3279	NYSE	CACI	Tue, May 10, 2022	263.65	264.04	254.61	260.07
3278	NYSE	CACI	Mon, May 9, 2022	260.76	264.30	258.64	261.24
3277	NYSE	CACI	Fri, May 6, 2022	269.15	270.26	262.08	262.70
3276	NYSE	CACI	Thu, May 5, 2022	272.03	272.21	264.10	271.04
3275	NYSE	CACI	Wed, May 4, 2022	266.27	273.56	264.37	272.75
3274	NYSE	CACI	Tue, May 3, 2022	266.39	266.59	262.88	265.03
3273	NYSE	CACI	Mon, May 2, 2022	265.76	270.74	263.78	266.18
3272	NYSE	CACI	Fri, Apr 29, 2022	266.23	270.16	263.71	265.30
3271	NYSE	CACI	Thu, Apr 28, 2022	275.33	285.81	262.84	268.37
3270	NYSE	CACI	Wed, Apr 27, 2022	281.63	284.43	277.34	278.48
3269	NYSE	CACI	Tue, Apr 26, 2022	286.04	287.60	281.75	282.07
3268	NYSE	CACI	Mon, Apr 25, 2022	285.04	285.50	278.60	285.22
3267	NYSE	CACI	Fri, Apr 22, 2022	292.55	293.20	285.70	285.99
3266	NYSE	CACI	Thu, Apr 21, 2022	295.09	298.23	293.37	293.97
3265	NYSE	CACI	Wed, Apr 20, 2022	297.17	298.86	294.25	294.76
3264	NYSE	CACI	Tue, Apr 19, 2022	292.95	296.13	291.67	295.95
3263	NYSE	CACI	Mon, Apr 18, 2022	293.26	296.71	290.27	291.07
3262	NYSE	CACI	Thu, Apr 14, 2022	300.18	301.25	293.80	294.32
3261	NYSE	CACI	Wed, Apr 13, 2022	299.70	302.28	296.99	298.12
3260	NYSE	CACI	Tue, Apr 12, 2022	303.59	307.69	301.14	301.42
3259	NYSE	CACI	Mon, Apr 11, 2022	302.11	308.08	300.82	305.29
3258	NYSE	CACI	Fri, Apr 8, 2022	304.68	308.07	301.85	301.92
3257	NYSE	CACI	Thu, Apr 7, 2022	301.93	308.84	300.86	304.99
3256	NYSE	CACI	Wed, Apr 6, 2022	296.38	303.68	296.06	301.93
3255	NYSE	CACI	Tue, Apr 5, 2022	300.64	305.42	295.83	296.51
3254	NYSE	CACI	Mon, Apr 4, 2022	304.35	306.31	299.64	300.71
3253	NYSE	CACI	Fri, Apr 1, 2022	301.90	305.26	300.75	304.42
3252	NYSE	CACI	Thu, Mar 31, 2022	304.08	306.60	301.25	301.26
3251	NYSE	CACI	Wed, Mar 30, 2022	299.74	305.17	297.46	304.40
3250	NYSE	CACI	Tue, Mar 29, 2022	308.06	311.81	298.60	299.90
3249	NYSE	CACI	Mon, Mar 28, 2022	308.77	313.52	306.92	308.86
3248	NYSE	CACI	Fri, Mar 25, 2022	304.40	308.81	301.96	308.81
3247	NYSE	CACI	Thu, Mar 24, 2022	300.64	306.00	300.09	305.52
3246	NYSE	CACI	Wed, Mar 23, 2022	300.00	301.43	298.77	300.49
3245	NYSE	CACI	Tue, Mar 22, 2022	298.93	301.92	296.43	299.78
3244	NYSE	CACI	Mon, Mar 21, 2022	295.80	302.03	295.80	297.84
3243	NYSE	CACI	Fri, Mar 18, 2022	296.04	297.60	293.87	295.26
3242	NYSE	CACI	Thu, Mar 17, 2022	293.33	301.30	293.33	298.12
3241	NYSE	CACI	Wed, Mar 16, 2022	298.57	301.65	291.48	293.87
3240	NYSE	CACI	Tue, Mar 15, 2022	296.52	299.80	294.39	299.69
3239	NYSE	CACI	Mon, Mar 14, 2022	303.05	303.49	293.16	296.24
3238	NYSE	CACI	Fri, Mar 11, 2022	298.77	302.30	296.50	301.52
3237	NYSE	CACI	Thu, Mar 10, 2022	290.45	296.58	290.41	296.49
3236	NYSE	CACI	Wed, Mar 9, 2022	292.62	296.08	287.59	294.08
3235	NYSE	CACI	Tue, Mar 8, 2022	300.51	303.00	289.63	290.80
3234	NYSE	CACI	Mon, Mar 7, 2022	304.67	309.80	298.70	302.24
3233	NYSE	CACI	Fri, Mar 4, 2022	289.79	305.27	289.79	304.24
3232	NYSE	CACI	Thu, Mar 3, 2022	292.43	294.00	286.80	292.19
3231	NYSE	CACI	Wed, Mar 2, 2022	285.29	293.76	278.90	291.54
3230	NYSE	CACI	Tue, Mar 1, 2022	277.57	285.84	277.57	284.99
3229	NYSE	CACI	Mon, Feb 28, 2022	265.02	279.82	265.02	279.79
3228	NYSE	CACI	Fri, Feb 25, 2022	259.18	266.19	258.23	266.08
3227	NYSE	CACI	Thu, Feb 24, 2022	243.45	258.53	240.02	257.26
3226	NYSE	CACI	Wed, Feb 23, 2022	249.95	252.79	245.68	246.28
3225	NYSE	CACI	Tue, Feb 22, 2022	254.04	255.19	248.69	249.89
3224	NYSE	CACI	Fri, Feb 18, 2022	256.07	258.24	251.74	254.54
3223	NYSE	CACI	Thu, Feb 17, 2022	253.34	259.92	251.76	257.96
3222	NYSE	CACI	Wed, Feb 16, 2022	251.04	256.62	250.38	255.75
3221	NYSE	CACI	Tue, Feb 15, 2022	250.61	253.50	248.11	252.47
3220	NYSE	CACI	Mon, Feb 14, 2022	254.52	254.52	247.55	249.81
3219	NYSE	CACI	Fri, Feb 11, 2022	253.25	257.41	251.62	256.20
3218	NYSE	CACI	Thu, Feb 10, 2022	254.10	259.04	252.81	254.20
3217	NYSE	CACI	Wed, Feb 9, 2022	253.62	258.41	253.62	257.07
3216	NYSE	CACI	Tue, Feb 8, 2022	253.11	256.12	251.81	253.17
3215	NYSE	CACI	Mon, Feb 7, 2022	254.82	254.84	252.40	253.30
3214	NYSE	CACI	Fri, Feb 4, 2022	253.56	256.15	249.29	253.61
3213	NYSE	CACI	Thu, Feb 3, 2022	254.46	256.33	251.45	253.89
3212	NYSE	CACI	Wed, Feb 2, 2022	244.72	257.96	244.56	257.03
3211	NYSE	CACI	Tue, Feb 1, 2022	246.40	248.52	242.46	246.68
3210	NYSE	CACI	Mon, Jan 31, 2022	245.46	251.41	244.31	247.46
3209	NYSE	CACI	Fri, Jan 28, 2022	241.66	245.42	238.29	245.21
3208	NYSE	CACI	Thu, Jan 27, 2022	260.00	260.00	241.11	243.64
3207	NYSE	CACI	Wed, Jan 26, 2022	268.45	270.72	264.59	265.90
3206	NYSE	CACI	Tue, Jan 25, 2022	269.66	271.93	262.44	267.32
3205	NYSE	CACI	Mon, Jan 24, 2022	269.15	272.96	265.34	272.31
3204	NYSE	CACI	Fri, Jan 21, 2022	273.42	274.16	270.02	271.14
3203	NYSE	CACI	Thu, Jan 20, 2022	277.07	278.28	272.72	272.94
3202	NYSE	CACI	Wed, Jan 19, 2022	279.54	280.21	275.40	275.80
3201	NYSE	CACI	Tue, Jan 18, 2022	280.00	280.58	275.39	279.12
3200	NYSE	CACI	Fri, Jan 14, 2022	274.27	278.49	271.04	278.23
3199	NYSE	CACI	Thu, Jan 13, 2022	274.45	279.59	272.74	275.56
3198	NYSE	CACI	Wed, Jan 12, 2022	277.29	277.36	274.10	275.02
3197	NYSE	CACI	Tue, Jan 11, 2022	274.41	276.98	270.45	276.27
3196	NYSE	CACI	Mon, Jan 10, 2022	273.49	273.67	269.09	273.35
3195	NYSE	CACI	Fri, Jan 7, 2022	271.48	275.30	269.99	273.18
3194	NYSE	CACI	Thu, Jan 6, 2022	276.57	278.66	271.32	271.99
3193	NYSE	CACI	Wed, Jan 5, 2022	279.14	279.90	275.51	275.68
3192	NYSE	CACI	Tue, Jan 4, 2022	274.40	279.85	274.40	278.45
3191	NYSE	CACI	Mon, Jan 3, 2022	270.19	273.99	268.72	273.07
3190	NYSE	CACI	Fri, Dec 31, 2021	268.70	270.54	267.48	269.21
3189	NYSE	CACI	Thu, Dec 30, 2021	270.99	271.57	269.20	269.22
3188	NYSE	CACI	Wed, Dec 29, 2021	270.14	270.72	269.06	269.66
3187	NYSE	CACI	Tue, Dec 28, 2021	267.40	270.70	267.40	269.50
3186	NYSE	CACI	Mon, Dec 27, 2021	266.98	268.19	263.86	266.52
3185	NYSE	CACI	Thu, Dec 23, 2021	266.86	268.29	265.35	266.67
3184	NYSE	CACI	Wed, Dec 22, 2021	260.69	265.17	259.39	264.99
3183	NYSE	CACI	Tue, Dec 21, 2021	256.14	263.99	256.14	260.63
3182	NYSE	CACI	Mon, Dec 20, 2021	257.07	257.07	249.98	256.13
3181	NYSE	CACI	Fri, Dec 17, 2021	265.85	266.07	258.68	259.79
3180	NYSE	CACI	Thu, Dec 16, 2021	266.22	268.69	263.55	265.86
3179	NYSE	CACI	Wed, Dec 15, 2021	267.84	270.00	265.32	266.18
3178	NYSE	CACI	Tue, Dec 14, 2021	266.64	270.28	265.81	266.96
3177	NYSE	CACI	Mon, Dec 13, 2021	265.57	267.91	260.98	267.69
3176	NYSE	CACI	Fri, Dec 10, 2021	269.75	269.75	264.21	264.98
3175	NYSE	CACI	Thu, Dec 9, 2021	270.65	272.59	266.30	268.46
3174	NYSE	CACI	Wed, Dec 8, 2021	269.63	272.92	267.95	272.01
3173	NYSE	CACI	Tue, Dec 7, 2021	268.37	269.99	265.81	268.43
3172	NYSE	CACI	Mon, Dec 6, 2021	266.60	273.05	265.44	267.24
3171	NYSE	CACI	Fri, Dec 3, 2021	266.00	266.00	261.56	263.76
3170	NYSE	CACI	Thu, Dec 2, 2021	257.07	266.57	257.00	265.66
3169	NYSE	CACI	Wed, Dec 1, 2021	262.37	262.90	255.23	255.24
3168	NYSE	CACI	Tue, Nov 30, 2021	266.46	266.46	257.52	259.43
3167	NYSE	CACI	Mon, Nov 29, 2021	270.12	270.75	266.79	267.09
3166	NYSE	CACI	Fri, Nov 26, 2021	272.81	272.81	267.05	268.05
3165	NYSE	CACI	Wed, Nov 24, 2021	277.30	279.61	275.61	276.24
3164	NYSE	CACI	Tue, Nov 23, 2021	276.15	277.81	274.05	276.95
3163	NYSE	CACI	Mon, Nov 22, 2021	274.00	278.82	272.01	274.96
3162	NYSE	CACI	Fri, Nov 19, 2021	273.62	275.60	272.46	272.47
3161	NYSE	CACI	Thu, Nov 18, 2021	278.42	280.25	273.30	273.72
3160	NYSE	CACI	Wed, Nov 17, 2021	278.00	279.80	277.33	278.70
3159	NYSE	CACI	Tue, Nov 16, 2021	280.86	283.35	278.26	278.51
3158	NYSE	CACI	Mon, Nov 15, 2021	282.23	284.52	281.82	281.93
3157	NYSE	CACI	Fri, Nov 12, 2021	283.91	283.97	279.87	282.61
3156	NYSE	CACI	Thu, Nov 11, 2021	284.16	286.58	281.54	282.59
3155	NYSE	CACI	Wed, Nov 10, 2021	285.94	287.81	283.57	284.48
3154	NYSE	CACI	Tue, Nov 9, 2021	290.41	290.41	284.19	285.23
3153	NYSE	CACI	Mon, Nov 8, 2021	287.42	289.48	284.36	288.89
3152	NYSE	CACI	Fri, Nov 5, 2021	288.42	290.66	286.11	286.88
3151	NYSE	CACI	Thu, Nov 4, 2021	286.77	290.71	284.17	287.67
3150	NYSE	CACI	Wed, Nov 3, 2021	289.00	289.00	284.01	285.74
3149	NYSE	CACI	Tue, Nov 2, 2021	289.70	289.70	286.58	287.36
3148	NYSE	CACI	Mon, Nov 1, 2021	289.85	289.85	283.19	289.00
3147	NYSE	CACI	Fri, Oct 29, 2021	277.93	288.46	275.30	287.64
3146	NYSE	CACI	Thu, Oct 28, 2021	273.00	279.08	269.47	277.74
3145	NYSE	CACI	Wed, Oct 27, 2021	281.09	281.09	271.83	272.16
3144	NYSE	CACI	Tue, Oct 26, 2021	284.45	284.81	280.32	281.73
3143	NYSE	CACI	Mon, Oct 25, 2021	285.03	286.69	283.50	284.31
3142	NYSE	CACI	Fri, Oct 22, 2021	283.86	288.29	283.71	285.07
3141	NYSE	CACI	Thu, Oct 21, 2021	282.07	283.57	280.33	283.54
3140	NYSE	CACI	Wed, Oct 20, 2021	281.32	284.99	281.09	282.37
3139	NYSE	CACI	Tue, Oct 19, 2021	283.10	283.62	280.73	281.36
3138	NYSE	CACI	Mon, Oct 18, 2021	281.33	282.53	279.34	281.92
3137	NYSE	CACI	Fri, Oct 15, 2021	281.10	285.22	280.88	281.90
3136	NYSE	CACI	Thu, Oct 14, 2021	279.78	281.45	278.96	280.14
3135	NYSE	CACI	Wed, Oct 13, 2021	276.27	277.74	273.20	277.60
3134	NYSE	CACI	Tue, Oct 12, 2021	272.90	277.51	272.65	276.27
3133	NYSE	CACI	Mon, Oct 11, 2021	274.80	276.18	272.85	273.23
3132	NYSE	CACI	Fri, Oct 8, 2021	270.52	274.87	269.40	274.80
3131	NYSE	CACI	Thu, Oct 7, 2021	267.07	270.99	267.07	270.01
3130	NYSE	CACI	Wed, Oct 6, 2021	263.99	266.14	261.00	266.01
3129	NYSE	CACI	Tue, Oct 5, 2021	268.25	268.77	262.54	264.89
3128	NYSE	CACI	Mon, Oct 4, 2021	265.12	268.00	264.51	267.91
3127	NYSE	CACI	Fri, Oct 1, 2021	262.41	266.41	262.41	265.12
3126	NYSE	CACI	Thu, Sep 30, 2021	266.08	267.42	262.10	262.10
3125	NYSE	CACI	Wed, Sep 29, 2021	260.83	266.18	260.76	264.96
3124	NYSE	CACI	Tue, Sep 28, 2021	258.72	261.82	255.52	260.02
3123	NYSE	CACI	Mon, Sep 27, 2021	255.89	259.88	255.89	257.64
3122	NYSE	CACI	Fri, Sep 24, 2021	251.75	255.99	251.75	255.46
3121	NYSE	CACI	Thu, Sep 23, 2021	250.67	253.07	250.67	251.39
3120	NYSE	CACI	Wed, Sep 22, 2021	250.13	252.26	248.77	250.12
3119	NYSE	CACI	Tue, Sep 21, 2021	252.75	254.02	247.68	249.31
3118	NYSE	CACI	Mon, Sep 20, 2021	251.07	252.80	248.13	251.57
3117	NYSE	CACI	Fri, Sep 17, 2021	250.95	254.33	250.51	252.75
3116	NYSE	CACI	Thu, Sep 16, 2021	253.38	253.60	251.06	251.41
3115	NYSE	CACI	Wed, Sep 15, 2021	252.28	254.36	251.56	252.90
3114	NYSE	CACI	Tue, Sep 14, 2021	258.49	258.88	251.23	252.00
3113	NYSE	CACI	Mon, Sep 13, 2021	257.68	259.82	255.45	257.83
3112	NYSE	CACI	Fri, Sep 10, 2021	258.70	258.70	255.32	255.87
3111	NYSE	CACI	Thu, Sep 9, 2021	256.47	259.23	256.16	258.44
3110	NYSE	CACI	Wed, Sep 8, 2021	251.92	259.97	251.92	257.22
3109	NYSE	CACI	Tue, Sep 7, 2021	254.89	255.81	251.67	252.24
3108	NYSE	CACI	Fri, Sep 3, 2021	259.15	260.98	256.23	256.32
3107	NYSE	CACI	Thu, Sep 2, 2021	256.76	259.89	256.76	258.92
3106	NYSE	CACI	Wed, Sep 1, 2021	257.44	258.40	254.03	256.47
3105	NYSE	CACI	Tue, Aug 31, 2021	256.72	258.47	256.64	257.54
3104	NYSE	CACI	Mon, Aug 30, 2021	257.63	258.62	256.73	256.74
3103	NYSE	CACI	Fri, Aug 27, 2021	258.16	259.39	256.26	257.74
3102	NYSE	CACI	Thu, Aug 26, 2021	256.99	258.21	255.54	256.61
3101	NYSE	CACI	Wed, Aug 25, 2021	256.50	259.55	255.65	257.31
3100	NYSE	CACI	Tue, Aug 24, 2021	257.13	259.01	256.18	256.50
3099	NYSE	CACI	Mon, Aug 23, 2021	260.13	261.01	257.22	257.54
3098	NYSE	CACI	Fri, Aug 20, 2021	257.10	259.95	257.10	259.65
3097	NYSE	CACI	Thu, Aug 19, 2021	256.85	259.39	256.85	257.79
3096	NYSE	CACI	Wed, Aug 18, 2021	261.04	261.94	256.88	257.53
3095	NYSE	CACI	Tue, Aug 17, 2021	254.95	260.25	254.61	260.02
3094	NYSE	CACI	Mon, Aug 16, 2021	250.91	255.22	248.36	255.22
3093	NYSE	CACI	Fri, Aug 13, 2021	254.76	254.76	250.75	251.96
3092	NYSE	CACI	Thu, Aug 12, 2021	251.64	255.65	250.43	253.60
3091	NYSE	CACI	Wed, Aug 11, 2021	253.68	255.46	251.94	253.64
3090	NYSE	CACI	Tue, Aug 10, 2021	251.15	253.44	246.73	253.29
3089	NYSE	CACI	Mon, Aug 9, 2021	252.40	254.52	250.06	251.18
3088	NYSE	CACI	Fri, Aug 6, 2021	252.03	256.01	251.57	252.31
3087	NYSE	CACI	Thu, Aug 5, 2021	253.28	254.75	251.34	251.60
3086	NYSE	CACI	Wed, Aug 4, 2021	255.00	259.33	252.51	252.75
3085	NYSE	CACI	Tue, Aug 3, 2021	267.95	268.87	255.37	256.44
3084	NYSE	CACI	Mon, Aug 2, 2021	267.82	270.73	266.70	268.27
3083	NYSE	CACI	Fri, Jul 30, 2021	267.96	270.00	266.15	266.96
3082	NYSE	CACI	Thu, Jul 29, 2021	269.85	270.54	268.64	268.87
3081	NYSE	CACI	Wed, Jul 28, 2021	268.58	270.24	266.50	268.72
3080	NYSE	CACI	Tue, Jul 27, 2021	267.89	270.50	266.94	268.46
3079	NYSE	CACI	Mon, Jul 26, 2021	267.87	269.16	266.66	267.89
3078	NYSE	CACI	Fri, Jul 23, 2021	267.50	269.67	267.00	268.63
3077	NYSE	CACI	Thu, Jul 22, 2021	265.71	267.92	265.71	266.58
3076	NYSE	CACI	Wed, Jul 21, 2021	265.96	267.91	265.96	266.30
3075	NYSE	CACI	Tue, Jul 20, 2021	262.30	266.95	262.24	264.69
3074	NYSE	CACI	Mon, Jul 19, 2021	264.24	264.58	258.24	261.02
3073	NYSE	CACI	Fri, Jul 16, 2021	262.62	265.51	262.62	264.17
3072	NYSE	CACI	Thu, Jul 15, 2021	260.11	263.07	260.02	262.22
3071	NYSE	CACI	Wed, Jul 14, 2021	261.60	262.06	257.59	261.01
3070	NYSE	CACI	Tue, Jul 13, 2021	260.83	261.73	259.97	260.30
3069	NYSE	CACI	Mon, Jul 12, 2021	260.74	262.03	258.71	260.69
3068	NYSE	CACI	Fri, Jul 9, 2021	259.63	262.97	258.75	261.15
3067	NYSE	CACI	Thu, Jul 8, 2021	256.10	262.79	255.42	258.66
3066	NYSE	CACI	Wed, Jul 7, 2021	256.93	259.12	255.94	258.52
3065	NYSE	CACI	Tue, Jul 6, 2021	256.78	257.38	252.28	256.33
3064	NYSE	CACI	Fri, Jul 2, 2021	256.86	258.03	255.33	257.44
3063	NYSE	CACI	Thu, Jul 1, 2021	255.34	258.18	255.34	256.86
3062	NYSE	CACI	Wed, Jun 30, 2021	255.34	256.75	254.20	255.12
3061	NYSE	CACI	Tue, Jun 29, 2021	257.72	259.69	254.65	255.24
3060	NYSE	CACI	Mon, Jun 28, 2021	261.41	261.41	255.58	257.99
3059	NYSE	CACI	Fri, Jun 25, 2021	256.95	260.65	255.68	260.42
3058	NYSE	CACI	Thu, Jun 24, 2021	259.64	259.68	256.07	257.65
3057	NYSE	CACI	Wed, Jun 23, 2021	261.51	262.38	258.70	258.72
3056	NYSE	CACI	Tue, Jun 22, 2021	262.00	263.10	260.68	261.82
3055	NYSE	CACI	Mon, Jun 21, 2021	262.38	264.21	261.16	263.09
3054	NYSE	CACI	Fri, Jun 18, 2021	262.78	264.19	260.25	260.78
3053	NYSE	CACI	Thu, Jun 17, 2021	264.29	265.22	262.45	263.83
3052	NYSE	CACI	Wed, Jun 16, 2021	266.68	266.96	263.05	264.08
3051	NYSE	CACI	Tue, Jun 15, 2021	264.70	266.66	262.57	265.94
3050	NYSE	CACI	Mon, Jun 14, 2021	265.76	265.76	261.57	263.85
3049	NYSE	CACI	Fri, Jun 11, 2021	265.48	266.93	264.74	266.57
3048	NYSE	CACI	Thu, Jun 10, 2021	261.69	265.46	260.90	264.71
3047	NYSE	CACI	Wed, Jun 9, 2021	261.07	262.77	258.54	260.63
3046	NYSE	CACI	Tue, Jun 8, 2021	256.71	260.70	253.72	260.01
3045	NYSE	CACI	Mon, Jun 7, 2021	258.79	261.22	256.09	257.71
3044	NYSE	CACI	Fri, Jun 4, 2021	257.55	259.57	257.23	259.09
3043	NYSE	CACI	Thu, Jun 3, 2021	256.88	258.57	255.34	256.86
3042	NYSE	CACI	Wed, Jun 2, 2021	257.18	260.08	256.21	257.57
3041	NYSE	CACI	Tue, Jun 1, 2021	256.37	256.66	254.22	256.13
3040	NYSE	CACI	Fri, May 28, 2021	255.63	256.41	254.29	254.96
3039	NYSE	CACI	Thu, May 27, 2021	255.01	256.44	254.24	254.65
3038	NYSE	CACI	Wed, May 26, 2021	256.15	257.82	253.56	254.36
3037	NYSE	CACI	Tue, May 25, 2021	255.97	257.41	253.85	255.35
3036	NYSE	CACI	Mon, May 24, 2021	259.65	260.24	256.56	258.16
3035	NYSE	CACI	Fri, May 21, 2021	257.09	258.77	256.95	257.04
3034	NYSE	CACI	Thu, May 20, 2021	258.03	258.77	255.25	256.47
3033	NYSE	CACI	Wed, May 19, 2021	259.24	260.25	255.48	257.72
3032	NYSE	CACI	Tue, May 18, 2021	259.16	261.67	259.16	260.25
3031	NYSE	CACI	Mon, May 17, 2021	259.67	261.20	257.81	259.66
3030	NYSE	CACI	Fri, May 14, 2021	259.19	260.68	258.16	259.97
3029	NYSE	CACI	Thu, May 13, 2021	256.45	261.03	255.48	258.86
3028	NYSE	CACI	Wed, May 12, 2021	257.94	258.73	253.07	253.99
3027	NYSE	CACI	Tue, May 11, 2021	262.39	263.85	259.53	259.62
3026	NYSE	CACI	Mon, May 10, 2021	263.22	265.93	262.95	263.80
3025	NYSE	CACI	Fri, May 7, 2021	261.73	264.97	259.94	264.31
3024	NYSE	CACI	Thu, May 6, 2021	262.65	263.54	259.18	261.71
3023	NYSE	CACI	Wed, May 5, 2021	263.72	263.07	257.09	262.65
3022	NYSE	CACI	Tue, May 4, 2021	261.15	264.37	259.15	263.44
3021	NYSE	CACI	Mon, May 3, 2021	256.71	264.16	255.75	262.09
3020	NYSE	CACI	Fri, Apr 30, 2021	254.30	255.66	252.40	254.86
3019	NYSE	CACI	Thu, Apr 29, 2021	251.77	254.48	250.64	254.05
3018	NYSE	CACI	Wed, Apr 28, 2021	254.44	254.71	250.85	251.16
3017	NYSE	CACI	Tue, Apr 27, 2021	254.10	254.10	250.74	253.78
3016	NYSE	CACI	Mon, Apr 26, 2021	254.62	255.41	252.26	253.56
3015	NYSE	CACI	Fri, Apr 23, 2021	258.93	258.93	252.93	254.47
3014	NYSE	CACI	Thu, Apr 22, 2021	255.61	260.61	250.60	258.40
3013	NYSE	CACI	Wed, Apr 21, 2021	262.25	263.63	255.49	255.49
3012	NYSE	CACI	Tue, Apr 20, 2021	263.38	265.30	260.92	261.86
3011	NYSE	CACI	Mon, Apr 19, 2021	260.92	265.81	260.18	262.46
3010	NYSE	CACI	Fri, Apr 16, 2021	259.35	261.62	257.99	260.45
3009	NYSE	CACI	Thu, Apr 15, 2021	253.53	257.95	252.33	257.25
3008	NYSE	CACI	Wed, Apr 14, 2021	249.61	255.06	249.61	252.43
3007	NYSE	CACI	Tue, Apr 13, 2021	255.62	255.62	249.11	250.00
3006	NYSE	CACI	Mon, Apr 12, 2021	251.02	254.13	250.37	253.52
3005	NYSE	CACI	Fri, Apr 9, 2021	248.94	252.42	248.82	251.35
3004	NYSE	CACI	Thu, Apr 8, 2021	252.41	253.42	249.00	249.20
3003	NYSE	CACI	Wed, Apr 7, 2021	255.59	257.19	251.29	251.29
3002	NYSE	CACI	Tue, Apr 6, 2021	255.26	257.50	253.48	255.59
3001	NYSE	CACI	Mon, Apr 5, 2021	249.59	256.58	249.59	256.24
3000	NYSE	CACI	Thu, Apr 1, 2021	248.00	249.09	246.32	248.60
2999	NYSE	CACI	Wed, Mar 31, 2021	245.63	248.05	241.00	246.66
2998	NYSE	CACI	Tue, Mar 30, 2021	248.83	248.86	244.02	246.25
2997	NYSE	CACI	Mon, Mar 29, 2021	241.67	249.05	241.67	247.95
2996	NYSE	CACI	Fri, Mar 26, 2021	244.13	244.13	235.34	241.60
2995	NYSE	CACI	Thu, Mar 25, 2021	244.66	249.07	242.69	245.53
2994	NYSE	CACI	Wed, Mar 24, 2021	247.35	247.76	243.88	244.81
2993	NYSE	CACI	Tue, Mar 23, 2021	250.87	252.94	246.05	246.05
2992	NYSE	CACI	Mon, Mar 22, 2021	246.35	251.88	246.17	250.11
2991	NYSE	CACI	Fri, Mar 19, 2021	249.77	249.77	246.91	247.45
2990	NYSE	CACI	Thu, Mar 18, 2021	245.44	249.57	245.13	248.63
2989	NYSE	CACI	Wed, Mar 17, 2021	245.50	248.32	244.15	246.71
2988	NYSE	CACI	Tue, Mar 16, 2021	247.29	248.39	242.72	246.25
2987	NYSE	CACI	Mon, Mar 15, 2021	241.70	250.05	240.24	248.50
2986	NYSE	CACI	Fri, Mar 12, 2021	238.33	244.17	235.96	241.53
2985	NYSE	CACI	Thu, Mar 11, 2021	228.98	242.63	228.98	236.71
2984	NYSE	CACI	Wed, Mar 10, 2021	224.94	228.47	223.12	224.99
2983	NYSE	CACI	Tue, Mar 9, 2021	221.02	224.09	220.37	223.21
2982	NYSE	CACI	Mon, Mar 8, 2021	218.85	221.57	217.29	218.56
2981	NYSE	CACI	Fri, Mar 5, 2021	217.90	219.80	215.22	218.27
2980	NYSE	CACI	Thu, Mar 4, 2021	218.07	221.01	215.18	216.48
2979	NYSE	CACI	Wed, Mar 3, 2021	220.52	222.03	216.37	216.37
2978	NYSE	CACI	Tue, Mar 2, 2021	226.25	226.25	218.52	218.72
2977	NYSE	CACI	Mon, Mar 1, 2021	223.98	227.98	222.95	226.92
2976	NYSE	CACI	Fri, Feb 26, 2021	225.33	226.82	221.00	221.34
2975	NYSE	CACI	Thu, Feb 25, 2021	226.13	227.53	222.58	225.20
2974	NYSE	CACI	Wed, Feb 24, 2021	231.36	233.50	228.02	228.50
2973	NYSE	CACI	Tue, Feb 23, 2021	233.61	233.61	226.41	232.28
2972	NYSE	CACI	Mon, Feb 22, 2021	232.95	236.00	231.13	234.28
2971	NYSE	CACI	Fri, Feb 19, 2021	237.55	237.55	234.81	235.10
2970	NYSE	CACI	Thu, Feb 18, 2021	241.19	242.02	236.88	237.16
2969	NYSE	CACI	Wed, Feb 17, 2021	237.00	242.46	236.45	242.44
2968	NYSE	CACI	Tue, Feb 16, 2021	236.67	238.57	233.69	237.30
2967	NYSE	CACI	Fri, Feb 12, 2021	240.31	240.31	236.23	236.73
2966	NYSE	CACI	Thu, Feb 11, 2021	239.55	242.00	237.59	241.00
2965	NYSE	CACI	Wed, Feb 10, 2021	244.51	244.51	237.91	239.08
2964	NYSE	CACI	Tue, Feb 9, 2021	241.55	244.73	239.53	242.71
2963	NYSE	CACI	Mon, Feb 8, 2021	238.13	241.10	237.69	240.13
2962	NYSE	CACI	Fri, Feb 5, 2021	240.41	242.00	236.63	237.54
2961	NYSE	CACI	Thu, Feb 4, 2021	239.26	242.63	238.52	239.82
2960	NYSE	CACI	Wed, Feb 3, 2021	238.61	239.20	236.00	238.93
2959	NYSE	CACI	Tue, Feb 2, 2021	240.66	243.02	239.01	240.38
2958	NYSE	CACI	Mon, Feb 1, 2021	242.81	243.44	235.51	239.31
2957	NYSE	CACI	Fri, Jan 29, 2021	247.15	250.02	240.33	241.22
2956	NYSE	CACI	Thu, Jan 28, 2021	260.62	261.65	241.23	246.60
2955	NYSE	CACI	Wed, Jan 27, 2021	249.34	263.77	246.51	259.21
2954	NYSE	CACI	Tue, Jan 26, 2021	256.27	257.97	251.36	252.59
2953	NYSE	CACI	Mon, Jan 25, 2021	254.99	255.87	251.60	253.09
2952	NYSE	CACI	Fri, Jan 22, 2021	248.70	254.43	247.83	253.66
2951	NYSE	CACI	Thu, Jan 21, 2021	249.50	250.36	246.33	249.10
2950	NYSE	CACI	Wed, Jan 20, 2021	248.11	254.83	248.11	249.80
2949	NYSE	CACI	Tue, Jan 19, 2021	246.64	249.00	245.52	247.83
2948	NYSE	CACI	Fri, Jan 15, 2021	242.39	246.11	240.32	245.25
2947	NYSE	CACI	Thu, Jan 14, 2021	239.99	246.13	238.75	242.69
2946	NYSE	CACI	Wed, Jan 13, 2021	243.64	244.45	238.57	239.10
2945	NYSE	CACI	Tue, Jan 12, 2021	238.79	242.45	237.72	241.81
2944	NYSE	CACI	Mon, Jan 11, 2021	235.72	242.04	235.72	239.85
2943	NYSE	CACI	Fri, Jan 8, 2021	242.00	243.98	237.29	238.46
2942	NYSE	CACI	Thu, Jan 7, 2021	239.66	241.58	236.70	239.87
2941	NYSE	CACI	Wed, Jan 6, 2021	238.13	242.10	233.12	238.65
2940	NYSE	CACI	Tue, Jan 5, 2021	241.00	244.28	236.20	239.16
2939	NYSE	CACI	Mon, Jan 4, 2021	249.33	249.33	240.96	241.16
2938	NYSE	CACI	Thu, Dec 31, 2020	247.53	249.90	245.38	249.33
2937	NYSE	CACI	Wed, Dec 30, 2020	249.80	251.41	247.70	248.11
2936	NYSE	CACI	Tue, Dec 29, 2020	249.62	250.03	246.96	249.05
2935	NYSE	CACI	Mon, Dec 28, 2020	248.01	251.17	247.78	249.52
2934	NYSE	CACI	Thu, Dec 24, 2020	249.19	249.19	244.53	246.50
2933	NYSE	CACI	Wed, Dec 23, 2020	247.00	248.98	245.47	248.51
2932	NYSE	CACI	Tue, Dec 22, 2020	243.37	247.56	243.37	245.95
2931	NYSE	CACI	Mon, Dec 21, 2020	245.00	246.69	241.05	244.85
2930	NYSE	CACI	Fri, Dec 18, 2020	244.71	248.20	242.79	247.77
2929	NYSE	CACI	Thu, Dec 17, 2020	246.40	248.40	242.44	243.36
2928	NYSE	CACI	Wed, Dec 16, 2020	246.18	247.00	243.72	244.94
2927	NYSE	CACI	Tue, Dec 15, 2020	242.87	244.68	240.92	244.68
2926	NYSE	CACI	Mon, Dec 14, 2020	243.64	246.46	241.80	241.95
2925	NYSE	CACI	Fri, Dec 11, 2020	242.75	248.38	240.78	242.88
2924	NYSE	CACI	Thu, Dec 10, 2020	241.91	244.58	238.04	242.61
2923	NYSE	CACI	Wed, Dec 9, 2020	248.26	248.59	241.91	244.09
2922	NYSE	CACI	Tue, Dec 8, 2020	245.99	248.36	245.64	247.72
2921	NYSE	CACI	Mon, Dec 7, 2020	245.60	246.89	243.46	246.65
2920	NYSE	CACI	Fri, Dec 4, 2020	243.06	247.96	243.06	246.89
2919	NYSE	CACI	Thu, Dec 3, 2020	239.63	243.81	237.27	242.50
2918	NYSE	CACI	Wed, Dec 2, 2020	240.26	242.24	238.44	240.81
2917	NYSE	CACI	Tue, Dec 1, 2020	238.54	240.03	236.47	239.41
2916	NYSE	CACI	Mon, Nov 30, 2020	241.31	243.19	236.38	237.29
2915	NYSE	CACI	Fri, Nov 27, 2020	242.63	242.79	239.17	242.26
2914	NYSE	CACI	Wed, Nov 25, 2020	241.56	242.08	239.23	241.42
2913	NYSE	CACI	Tue, Nov 24, 2020	241.26	243.13	238.78	241.14
2912	NYSE	CACI	Mon, Nov 23, 2020	236.83	241.03	236.07	239.49
2911	NYSE	CACI	Fri, Nov 20, 2020	238.99	238.99	235.36	237.09
2910	NYSE	CACI	Thu, Nov 19, 2020	237.32	238.80	234.41	238.01
2909	NYSE	CACI	Wed, Nov 18, 2020	240.45	240.45	236.07	238.26
2908	NYSE	CACI	Tue, Nov 17, 2020	238.14	240.31	236.41	239.46
2907	NYSE	CACI	Mon, Nov 16, 2020	240.38	241.28	237.06	239.82
2906	NYSE	CACI	Fri, Nov 13, 2020	233.46	238.24	232.70	236.82
2905	NYSE	CACI	Thu, Nov 12, 2020	232.68	234.11	230.05	232.13
2904	NYSE	CACI	Wed, Nov 11, 2020	237.09	237.09	230.05	232.96
2903	NYSE	CACI	Tue, Nov 10, 2020	233.67	236.46	230.59	235.12
2902	NYSE	CACI	Mon, Nov 9, 2020	236.64	238.64	233.37	234.24
2901	NYSE	CACI	Fri, Nov 6, 2020	228.97	228.97	222.49	226.45
2900	NYSE	CACI	Thu, Nov 5, 2020	232.71	235.50	227.77	229.96
2899	NYSE	CACI	Wed, Nov 4, 2020	221.69	233.01	221.69	232.00
2898	NYSE	CACI	Tue, Nov 3, 2020	218.51	222.86	217.63	219.79
2897	NYSE	CACI	Mon, Nov 2, 2020	211.00	216.26	211.00	216.25
2896	NYSE	CACI	Fri, Oct 30, 2020	203.53	209.33	203.53	208.53
2895	NYSE	CACI	Thu, Oct 29, 2020	202.45	208.85	200.33	203.55
2894	NYSE	CACI	Wed, Oct 28, 2020	200.00	203.04	198.46	198.97
2893	NYSE	CACI	Tue, Oct 27, 2020	206.23	206.23	202.16	202.33
2892	NYSE	CACI	Mon, Oct 26, 2020	210.54	212.14	204.05	205.81
2891	NYSE	CACI	Fri, Oct 23, 2020	213.42	215.38	211.10	212.71
2890	NYSE	CACI	Thu, Oct 22, 2020	211.00	213.53	211.00	212.20
2889	NYSE	CACI	Wed, Oct 21, 2020	211.92	214.06	209.57	211.00
2888	NYSE	CACI	Tue, Oct 20, 2020	210.27	215.30	210.15	212.00
2887	NYSE	CACI	Mon, Oct 19, 2020	215.29	218.46	209.61	209.98
2886	NYSE	CACI	Fri, Oct 16, 2020	216.39	217.71	214.13	215.48
2885	NYSE	CACI	Thu, Oct 15, 2020	214.07	216.81	213.02	215.78
2884	NYSE	CACI	Wed, Oct 14, 2020	216.74	219.95	216.64	217.19
2883	NYSE	CACI	Tue, Oct 13, 2020	215.93	219.10	215.69	217.98
2882	NYSE	CACI	Mon, Oct 12, 2020	215.56	219.04	213.80	216.74
2881	NYSE	CACI	Fri, Oct 9, 2020	212.57	216.59	211.86	213.44
2880	NYSE	CACI	Thu, Oct 8, 2020	213.63	215.54	210.42	211.08
2879	NYSE	CACI	Wed, Oct 7, 2020	213.80	215.34	209.63	211.59
2878	NYSE	CACI	Tue, Oct 6, 2020	215.99	218.30	212.30	212.50
2877	NYSE	CACI	Mon, Oct 5, 2020	217.33	218.43	213.18	215.09
2876	NYSE	CACI	Fri, Oct 2, 2020	211.01	217.47	211.01	215.58
2875	NYSE	CACI	Thu, Oct 1, 2020	213.81	215.72	210.70	215.23
2874	NYSE	CACI	Wed, Sep 30, 2020	214.37	216.23	211.94	213.16
2873	NYSE	CACI	Tue, Sep 29, 2020	218.29	218.29	213.44	214.80
2872	NYSE	CACI	Mon, Sep 28, 2020	219.03	221.55	217.38	217.68
2871	NYSE	CACI	Fri, Sep 25, 2020	211.70	216.65	210.90	215.90
2870	NYSE	CACI	Thu, Sep 24, 2020	216.24	217.51	212.25	212.87
2869	NYSE	CACI	Wed, Sep 23, 2020	224.61	226.25	215.44	217.19
2868	NYSE	CACI	Tue, Sep 22, 2020	221.16	225.98	219.81	225.23
2867	NYSE	CACI	Mon, Sep 21, 2020	214.89	216.16	212.45	215.44
2866	NYSE	CACI	Fri, Sep 18, 2020	222.89	222.89	216.11	218.15
2865	NYSE	CACI	Thu, Sep 17, 2020	220.47	223.73	217.59	221.33
2864	NYSE	CACI	Wed, Sep 16, 2020	225.58	227.47	223.23	223.72
2863	NYSE	CACI	Tue, Sep 15, 2020	226.26	228.96	224.46	225.29
2862	NYSE	CACI	Mon, Sep 14, 2020	223.95	226.74	221.85	222.37
2861	NYSE	CACI	Fri, Sep 11, 2020	223.90	224.78	219.06	222.09
2860	NYSE	CACI	Thu, Sep 10, 2020	226.42	228.25	222.86	223.42
2859	NYSE	CACI	Wed, Sep 9, 2020	227.11	227.11	221.29	225.08
2858	NYSE	CACI	Tue, Sep 8, 2020	222.63	226.05	220.19	223.26
2857	NYSE	CACI	Fri, Sep 4, 2020	230.94	231.33	223.42	226.83
2856	NYSE	CACI	Thu, Sep 3, 2020	238.98	239.40	229.01	231.02
2855	NYSE	CACI	Wed, Sep 2, 2020	238.00	241.20	237.72	240.34
2854	NYSE	CACI	Tue, Sep 1, 2020	235.14	237.10	232.04	237.00
2853	NYSE	CACI	Mon, Aug 31, 2020	234.96	235.90	232.12	234.19
2852	NYSE	CACI	Fri, Aug 28, 2020	235.39	236.12	233.28	235.48
2851	NYSE	CACI	Thu, Aug 27, 2020	232.96	236.11	231.04	235.23
2850	NYSE	CACI	Wed, Aug 26, 2020	233.74	233.74	229.79	232.43
2849	NYSE	CACI	Tue, Aug 25, 2020	235.65	237.22	231.79	233.82
2848	NYSE	CACI	Mon, Aug 24, 2020	233.30	236.31	232.75	235.41
2847	NYSE	CACI	Fri, Aug 21, 2020	229.52	232.37	227.90	232.13
2846	NYSE	CACI	Thu, Aug 20, 2020	227.24	229.99	226.76	228.88
2845	NYSE	CACI	Wed, Aug 19, 2020	225.21	229.85	223.56	228.42
2844	NYSE	CACI	Tue, Aug 18, 2020	228.95	229.19	225.74	225.87
2843	NYSE	CACI	Mon, Aug 17, 2020	230.65	232.52	228.87	229.57
2842	NYSE	CACI	Fri, Aug 14, 2020	225.95	236.41	225.95	229.55
2841	NYSE	CACI	Thu, Aug 13, 2020	220.11	229.17	218.51	224.94
2840	NYSE	CACI	Wed, Aug 12, 2020	214.79	216.50	211.70	212.98
2839	NYSE	CACI	Tue, Aug 11, 2020	212.13	215.90	211.60	212.51
2838	NYSE	CACI	Mon, Aug 10, 2020	210.65	214.17	210.65	211.08
2837	NYSE	CACI	Fri, Aug 7, 2020	202.48	211.16	202.48	210.88
2836	NYSE	CACI	Thu, Aug 6, 2020	204.89	206.89	203.95	206.38
2835	NYSE	CACI	Wed, Aug 5, 2020	207.96	209.44	205.19	205.48
2834	NYSE	CACI	Tue, Aug 4, 2020	210.01	211.96	205.86	206.58
2833	NYSE	CACI	Mon, Aug 3, 2020	208.51	212.08	206.86	211.68
2832	NYSE	CACI	Fri, Jul 31, 2020	205.05	207.96	202.13	207.82
2831	NYSE	CACI	Thu, Jul 30, 2020	200.92	204.98	198.92	204.67
2830	NYSE	CACI	Wed, Jul 29, 2020	199.90	203.98	198.32	203.33
2829	NYSE	CACI	Tue, Jul 28, 2020	201.00	203.18	198.96	198.96
2828	NYSE	CACI	Mon, Jul 27, 2020	204.08	207.81	200.95	201.50
2827	NYSE	CACI	Fri, Jul 24, 2020	205.01	207.44	204.04	204.55
2826	NYSE	CACI	Thu, Jul 23, 2020	207.16	211.27	205.25	206.09
2825	NYSE	CACI	Wed, Jul 22, 2020	203.43	208.95	203.43	208.14
2824	NYSE	CACI	Tue, Jul 21, 2020	202.70	205.48	202.21	203.30
2823	NYSE	CACI	Mon, Jul 20, 2020	197.32	203.44	196.31	202.28
2822	NYSE	CACI	Fri, Jul 17, 2020	195.60	197.87	194.28	197.29
2821	NYSE	CACI	Thu, Jul 16, 2020	198.56	199.47	194.46	195.39
2820	NYSE	CACI	Wed, Jul 15, 2020	196.82	200.43	193.44	199.35
2819	NYSE	CACI	Tue, Jul 14, 2020	195.89	196.83	190.16	194.41
2818	NYSE	CACI	Mon, Jul 13, 2020	201.62	201.62	195.74	196.23
2817	NYSE	CACI	Fri, Jul 10, 2020	194.80	200.98	194.19	199.56
2816	NYSE	CACI	Thu, Jul 9, 2020	202.90	203.10	194.08	195.54
2815	NYSE	CACI	Wed, Jul 8, 2020	201.47	203.05	198.80	202.95
2814	NYSE	CACI	Tue, Jul 7, 2020	209.47	210.44	204.57	204.96
2813	NYSE	CACI	Mon, Jul 6, 2020	222.26	222.94	210.07	210.84
2812	NYSE	CACI	Thu, Jul 2, 2020	222.31	223.00	218.67	219.43
2811	NYSE	CACI	Wed, Jul 1, 2020	216.55	219.59	211.67	218.48
2810	NYSE	CACI	Tue, Jun 30, 2020	218.75	219.82	216.21	216.88
2809	NYSE	CACI	Mon, Jun 29, 2020	215.02	220.54	210.01	219.09
2808	NYSE	CACI	Fri, Jun 26, 2020	218.04	221.18	214.90	215.10
2807	NYSE	CACI	Thu, Jun 25, 2020	223.21	223.21	215.01	219.11
2806	NYSE	CACI	Wed, Jun 24, 2020	231.34	232.78	223.08	224.58
2805	NYSE	CACI	Tue, Jun 23, 2020	237.38	237.38	232.89	233.59
2804	NYSE	CACI	Mon, Jun 22, 2020	238.37	238.66	234.17	235.49
2803	NYSE	CACI	Fri, Jun 19, 2020	244.18	246.25	236.46	237.04
2802	NYSE	CACI	Thu, Jun 18, 2020	244.06	245.83	239.93	242.57
2801	NYSE	CACI	Wed, Jun 17, 2020	246.25	248.82	243.25	246.58
2800	NYSE	CACI	Tue, Jun 16, 2020	233.10	249.19	233.10	244.89
2799	NYSE	CACI	Mon, Jun 15, 2020	236.12	239.41	230.30	238.93
2798	NYSE	CACI	Fri, Jun 12, 2020	244.95	248.27	237.00	241.33
2797	NYSE	CACI	Thu, Jun 11, 2020	246.87	247.14	238.18	238.66
2796	NYSE	CACI	Wed, Jun 10, 2020	257.36	257.36	251.07	253.21
2795	NYSE	CACI	Tue, Jun 9, 2020	255.38	259.48	253.08	256.86
2794	NYSE	CACI	Mon, Jun 8, 2020	253.91	257.47	250.22	257.29
2793	NYSE	CACI	Fri, Jun 5, 2020	266.31	266.31	253.61	254.00
2792	NYSE	CACI	Thu, Jun 4, 2020	260.35	265.58	259.79	261.80
2791	NYSE	CACI	Wed, Jun 3, 2020	257.83	261.84	256.16	260.30
2790	NYSE	CACI	Tue, Jun 2, 2020	251.04	256.88	249.22	256.15
2789	NYSE	CACI	Mon, Jun 1, 2020	250.04	255.42	249.31	251.32
2788	NYSE	CACI	Fri, May 29, 2020	251.41	251.96	245.93	250.78
2787	NYSE	CACI	Thu, May 28, 2020	251.75	256.46	247.84	250.82
2786	NYSE	CACI	Wed, May 27, 2020	249.58	252.84	244.16	251.70
2785	NYSE	CACI	Tue, May 26, 2020	248.61	251.22	246.66	246.66
2784	NYSE	CACI	Fri, May 22, 2020	242.86	244.56	237.62	242.14
2783	NYSE	CACI	Thu, May 21, 2020	237.97	240.54	235.94	240.34
2782	NYSE	CACI	Wed, May 20, 2020	239.06	241.10	235.09	238.16
2781	NYSE	CACI	Tue, May 19, 2020	238.32	241.58	236.11	236.11
2780	NYSE	CACI	Mon, May 18, 2020	238.40	244.12	238.40	239.14
2779	NYSE	CACI	Fri, May 15, 2020	231.10	236.76	230.70	233.55
2778	NYSE	CACI	Thu, May 14, 2020	227.11	233.28	221.64	232.93
2777	NYSE	CACI	Wed, May 13, 2020	237.77	237.77	226.55	229.66
2776	NYSE	CACI	Tue, May 12, 2020	250.10	250.10	237.77	237.77
2775	NYSE	CACI	Mon, May 11, 2020	244.57	249.96	243.47	247.11
2774	NYSE	CACI	Fri, May 8, 2020	252.54	253.28	245.23	247.23
2773	NYSE	CACI	Thu, May 7, 2020	250.52	252.51	248.01	250.01
2772	NYSE	CACI	Wed, May 6, 2020	254.18	254.88	246.68	247.16
2771	NYSE	CACI	Tue, May 5, 2020	258.00	258.30	251.21	251.71
2770	NYSE	CACI	Mon, May 4, 2020	250.56	254.90	249.81	254.32
2769	NYSE	CACI	Fri, May 1, 2020	245.27	252.78	242.03	251.41
2768	NYSE	CACI	Thu, Apr 30, 2020	255.97	258.99	239.90	250.14
2767	NYSE	CACI	Wed, Apr 29, 2020	253.03	258.98	253.03	255.20
2766	NYSE	CACI	Tue, Apr 28, 2020	257.81	258.84	249.16	249.16
2765	NYSE	CACI	Mon, Apr 27, 2020	246.99	255.91	246.99	252.88
2764	NYSE	CACI	Fri, Apr 24, 2020	243.37	243.85	236.30	243.39
2763	NYSE	CACI	Thu, Apr 23, 2020	239.85	244.54	237.49	239.90
2762	NYSE	CACI	Wed, Apr 22, 2020	236.25	240.96	231.44	237.29
2761	NYSE	CACI	Tue, Apr 21, 2020	234.86	234.86	224.20	230.40
2760	NYSE	CACI	Mon, Apr 20, 2020	243.74	245.42	234.82	238.58
2759	NYSE	CACI	Fri, Apr 17, 2020	245.23	247.36	241.55	243.61
2758	NYSE	CACI	Thu, Apr 16, 2020	232.26	236.83	228.90	236.43
2757	NYSE	CACI	Wed, Apr 15, 2020	234.81	235.97	229.17	232.14
2756	NYSE	CACI	Tue, Apr 14, 2020	226.29	239.52	224.53	238.34
2755	NYSE	CACI	Mon, Apr 13, 2020	226.81	228.78	219.21	221.69
2754	NYSE	CACI	Thu, Apr 9, 2020	230.00	233.49	225.36	230.04
2753	NYSE	CACI	Wed, Apr 8, 2020	224.28	229.34	220.18	225.53
2752	NYSE	CACI	Tue, Apr 7, 2020	226.00	228.45	217.37	219.90
2751	NYSE	CACI	Mon, Apr 6, 2020	210.50	221.94	207.40	220.39
2750	NYSE	CACI	Fri, Apr 3, 2020	203.87	207.00	199.56	200.97
2749	NYSE	CACI	Thu, Apr 2, 2020	201.84	213.00	200.65	206.39
2748	NYSE	CACI	Wed, Apr 1, 2020	203.73	212.42	200.30	204.27
2747	NYSE	CACI	Tue, Mar 31, 2020	218.02	220.75	209.10	211.15
2746	NYSE	CACI	Mon, Mar 30, 2020	219.02	223.62	212.44	217.04
2745	NYSE	CACI	Fri, Mar 27, 2020	210.17	221.99	207.57	215.91
2744	NYSE	CACI	Thu, Mar 26, 2020	204.10	219.44	204.10	217.15
2743	NYSE	CACI	Wed, Mar 25, 2020	199.14	212.42	191.20	203.65
2742	NYSE	CACI	Tue, Mar 24, 2020	190.85	204.82	187.58	197.65
2741	NYSE	CACI	Mon, Mar 23, 2020	182.54	189.82	172.84	180.83
2740	NYSE	CACI	Fri, Mar 20, 2020	182.07	194.92	176.12	184.61
2739	NYSE	CACI	Thu, Mar 19, 2020	167.32	189.98	159.61	180.85
2738	NYSE	CACI	Wed, Mar 18, 2020	179.55	184.02	156.15	168.21
2737	NYSE	CACI	Tue, Mar 17, 2020	192.87	198.70	182.89	189.01
2736	NYSE	CACI	Mon, Mar 16, 2020	191.88	202.21	188.49	188.86
2735	NYSE	CACI	Fri, Mar 13, 2020	203.93	220.33	188.16	219.25
2734	NYSE	CACI	Thu, Mar 12, 2020	193.00	204.96	191.16	194.49
2733	NYSE	CACI	Wed, Mar 11, 2020	227.40	230.52	216.01	218.96
2732	NYSE	CACI	Tue, Mar 10, 2020	227.85	235.16	217.84	234.38
2731	NYSE	CACI	Mon, Mar 9, 2020	221.33	230.48	213.05	222.45
2730	NYSE	CACI	Fri, Mar 6, 2020	241.31	244.03	235.17	241.53
2729	NYSE	CACI	Thu, Mar 5, 2020	253.75	256.09	246.17	249.31
2728	NYSE	CACI	Wed, Mar 4, 2020	254.31	260.44	250.25	260.16
2727	NYSE	CACI	Tue, Mar 3, 2020	252.14	256.63	246.38	249.54
2726	NYSE	CACI	Mon, Mar 2, 2020	245.10	251.21	239.03	251.13
2725	NYSE	CACI	Fri, Feb 28, 2020	242.38	246.11	235.40	245.02
2724	NYSE	CACI	Thu, Feb 27, 2020	251.56	254.52	248.97	248.97
2723	NYSE	CACI	Wed, Feb 26, 2020	254.98	261.23	254.97	258.30
2722	NYSE	CACI	Tue, Feb 25, 2020	266.99	267.14	252.85	253.59
2721	NYSE	CACI	Mon, Feb 24, 2020	265.37	270.57	262.58	266.34
2720	NYSE	CACI	Fri, Feb 21, 2020	275.72	275.98	271.91	273.08
2719	NYSE	CACI	Thu, Feb 20, 2020	286.03	286.27	275.81	277.72
2718	NYSE	CACI	Wed, Feb 19, 2020	284.94	288.59	284.22	287.07
2717	NYSE	CACI	Tue, Feb 18, 2020	274.87	283.49	274.87	283.00
2716	NYSE	CACI	Fri, Feb 14, 2020	279.50	279.86	275.56	275.88
2715	NYSE	CACI	Thu, Feb 13, 2020	271.95	279.20	271.75	278.03
2714	NYSE	CACI	Wed, Feb 12, 2020	272.21	273.49	269.60	272.57
2713	NYSE	CACI	Tue, Feb 11, 2020	273.84	273.87	271.93	272.33
2712	NYSE	CACI	Mon, Feb 10, 2020	271.71	272.80	271.16	272.12
2711	NYSE	CACI	Fri, Feb 7, 2020	273.50	273.64	270.27	272.00
2710	NYSE	CACI	Thu, Feb 6, 2020	274.41	276.50	273.85	274.33
2709	NYSE	CACI	Wed, Feb 5, 2020	277.64	278.44	272.57	274.16
2708	NYSE	CACI	Tue, Feb 4, 2020	277.38	278.46	275.42	276.19
2707	NYSE	CACI	Mon, Feb 3, 2020	268.69	275.01	268.69	272.52
2706	NYSE	CACI	Fri, Jan 31, 2020	279.03	279.81	266.99	267.44
2705	NYSE	CACI	Thu, Jan 30, 2020	280.54	280.67	267.46	280.07
2704	NYSE	CACI	Wed, Jan 29, 2020	270.14	271.29	266.33	267.18
2703	NYSE	CACI	Tue, Jan 28, 2020	269.84	273.25	268.42	269.36
2702	NYSE	CACI	Mon, Jan 27, 2020	266.31	269.74	265.02	267.69
2701	NYSE	CACI	Fri, Jan 24, 2020	272.78	274.05	268.60	269.48
2700	NYSE	CACI	Thu, Jan 23, 2020	270.99	272.25	268.80	271.97
2699	NYSE	CACI	Wed, Jan 22, 2020	270.74	272.82	269.30	269.57
2698	NYSE	CACI	Tue, Jan 21, 2020	269.66	270.46	268.39	269.96
2697	NYSE	CACI	Fri, Jan 17, 2020	269.95	271.32	268.44	270.61
2696	NYSE	CACI	Thu, Jan 16, 2020	269.17	270.06	267.61	269.49
2695	NYSE	CACI	Wed, Jan 15, 2020	265.40	268.78	265.40	267.67
2694	NYSE	CACI	Tue, Jan 14, 2020	265.49	265.81	263.46	264.11
2693	NYSE	CACI	Mon, Jan 13, 2020	263.64	266.52	263.64	265.49
2692	NYSE	CACI	Fri, Jan 10, 2020	263.55	264.99	262.68	263.07
2691	NYSE	CACI	Thu, Jan 9, 2020	262.94	264.15	258.61	262.57
2690	NYSE	CACI	Wed, Jan 8, 2020	257.92	260.67	257.56	259.56
2689	NYSE	CACI	Tue, Jan 7, 2020	256.93	258.53	256.18	257.12
2688	NYSE	CACI	Mon, Jan 6, 2020	255.00	258.32	254.55	258.24
2687	NYSE	CACI	Fri, Jan 3, 2020	249.63	256.39	249.37	255.91
2686	NYSE	CACI	Thu, Jan 2, 2020	252.00	253.05	250.36	252.23
2685	NYSE	CACI	Tue, Dec 31, 2019	250.37	252.14	249.45	249.99
2684	NYSE	CACI	Mon, Dec 30, 2019	251.27	251.32	249.35	250.97
2683	NYSE	CACI	Fri, Dec 27, 2019	252.01	252.47	250.36	250.78
2682	NYSE	CACI	Thu, Dec 26, 2019	251.22	252.69	250.65	251.63
2681	NYSE	CACI	Tue, Dec 24, 2019	251.54	251.54	249.19	250.43
2680	NYSE	CACI	Mon, Dec 23, 2019	252.03	252.03	248.00	250.60
2679	NYSE	CACI	Fri, Dec 20, 2019	248.83	250.87	248.62	250.43
2678	NYSE	CACI	Thu, Dec 19, 2019	244.06	247.84	243.55	247.48
2677	NYSE	CACI	Wed, Dec 18, 2019	242.64	244.70	241.68	243.87
2676	NYSE	CACI	Tue, Dec 17, 2019	242.59	243.42	240.80	242.27
2675	NYSE	CACI	Mon, Dec 16, 2019	242.00	242.91	240.59	242.36
2674	NYSE	CACI	Fri, Dec 13, 2019	239.03	240.99	238.48	240.22
2673	NYSE	CACI	Thu, Dec 12, 2019	238.86	240.88	236.39	239.54
2672	NYSE	CACI	Wed, Dec 11, 2019	236.88	238.89	235.85	238.57
2671	NYSE	CACI	Tue, Dec 10, 2019	237.02	237.42	235.27	236.38
2670	NYSE	CACI	Mon, Dec 9, 2019	236.98	238.06	235.74	236.60
2669	NYSE	CACI	Fri, Dec 6, 2019	238.00	238.67	236.01	237.06
2668	NYSE	CACI	Thu, Dec 5, 2019	237.18	237.85	234.72	236.36
2667	NYSE	CACI	Wed, Dec 4, 2019	236.96	240.06	235.71	236.16
2666	NYSE	CACI	Tue, Dec 3, 2019	234.56	236.99	233.31	235.78
2665	NYSE	CACI	Mon, Dec 2, 2019	239.21	242.89	236.19	237.20
2664	NYSE	CACI	Fri, Nov 29, 2019	240.53	241.87	238.75	239.32
2663	NYSE	CACI	Wed, Nov 27, 2019	240.26	241.75	238.84	241.01
2662	NYSE	CACI	Tue, Nov 26, 2019	239.33	241.23	238.38	240.18
2661	NYSE	CACI	Mon, Nov 25, 2019	237.15	240.31	233.41	239.27
2660	NYSE	CACI	Fri, Nov 22, 2019	235.71	235.71	231.17	231.30
2659	NYSE	CACI	Thu, Nov 21, 2019	235.00	236.79	233.92	235.20
2658	NYSE	CACI	Wed, Nov 20, 2019	234.00	236.04	232.54	235.01
2657	NYSE	CACI	Tue, Nov 19, 2019	234.59	235.99	233.57	234.23
2656	NYSE	CACI	Mon, Nov 18, 2019	231.68	234.86	231.68	234.19
2655	NYSE	CACI	Fri, Nov 15, 2019	231.19	233.52	230.72	232.11
2654	NYSE	CACI	Thu, Nov 14, 2019	228.97	231.19	225.18	230.23
2653	NYSE	CACI	Wed, Nov 13, 2019	229.00	230.69	226.87	228.94
2652	NYSE	CACI	Tue, Nov 12, 2019	228.98	229.98	228.34	229.67
2651	NYSE	CACI	Mon, Nov 11, 2019	225.07	228.00	225.07	227.78
2650	NYSE	CACI	Fri, Nov 8, 2019	225.46	226.29	223.59	225.93
2649	NYSE	CACI	Thu, Nov 7, 2019	224.57	227.53	224.57	225.89
2648	NYSE	CACI	Wed, Nov 6, 2019	222.41	225.54	220.13	224.70
2647	NYSE	CACI	Tue, Nov 5, 2019	223.33	223.33	219.14	222.36
2646	NYSE	CACI	Mon, Nov 4, 2019	226.34	226.34	222.62	223.62
2645	NYSE	CACI	Fri, Nov 1, 2019	226.30	227.62	221.72	224.61
2644	NYSE	CACI	Thu, Oct 31, 2019	221.75	226.39	221.00	223.75
2643	NYSE	CACI	Wed, Oct 30, 2019	223.89	224.75	222.34	224.56
2642	NYSE	CACI	Tue, Oct 29, 2019	218.47	224.80	218.47	223.44
2641	NYSE	CACI	Mon, Oct 28, 2019	218.77	220.64	218.00	218.15
2640	NYSE	CACI	Fri, Oct 25, 2019	217.32	219.60	216.21	217.70
2639	NYSE	CACI	Thu, Oct 24, 2019	215.85	218.18	215.49	217.42
2638	NYSE	CACI	Wed, Oct 23, 2019	216.97	219.41	215.00	215.42
2637	NYSE	CACI	Tue, Oct 22, 2019	224.66	225.21	216.06	216.69
2636	NYSE	CACI	Mon, Oct 21, 2019	227.03	227.26	224.24	224.80
2635	NYSE	CACI	Fri, Oct 18, 2019	226.23	226.99	221.99	225.43
2634	NYSE	CACI	Thu, Oct 17, 2019	227.78	227.99	226.10	226.86
2633	NYSE	CACI	Wed, Oct 16, 2019	228.42	229.41	225.97	226.40
2632	NYSE	CACI	Tue, Oct 15, 2019	228.11	230.53	227.01	229.13
2631	NYSE	CACI	Mon, Oct 14, 2019	230.15	231.46	227.51	228.00
2630	NYSE	CACI	Fri, Oct 11, 2019	232.05	233.49	229.33	229.79
2629	NYSE	CACI	Thu, Oct 10, 2019	227.21	230.99	227.10	229.80
2628	NYSE	CACI	Wed, Oct 9, 2019	228.77	228.77	225.91	227.68
2627	NYSE	CACI	Tue, Oct 8, 2019	227.13	229.97	224.85	226.59
2626	NYSE	CACI	Mon, Oct 7, 2019	227.09	231.26	227.09	229.37
2625	NYSE	CACI	Fri, Oct 4, 2019	226.28	228.49	223.98	228.41
2624	NYSE	CACI	Thu, Oct 3, 2019	224.19	225.39	221.39	225.15
2623	NYSE	CACI	Wed, Oct 2, 2019	223.84	225.24	219.24	224.44
2622	NYSE	CACI	Tue, Oct 1, 2019	232.66	233.76	225.88	226.15
2621	NYSE	CACI	Mon, Sep 30, 2019	227.50	232.74	226.76	231.26
2620	NYSE	CACI	Fri, Sep 27, 2019	234.38	235.00	226.84	227.50
2619	NYSE	CACI	Thu, Sep 26, 2019	231.70	234.42	230.40	233.85
2618	NYSE	CACI	Wed, Sep 25, 2019	226.88	232.20	224.22	231.31
2617	NYSE	CACI	Tue, Sep 24, 2019	227.11	230.30	226.05	226.38
2616	NYSE	CACI	Mon, Sep 23, 2019	227.78	230.00	226.71	227.01
2615	NYSE	CACI	Fri, Sep 20, 2019	226.10	229.23	225.27	227.80
2614	NYSE	CACI	Thu, Sep 19, 2019	227.07	228.48	224.12	224.21
2613	NYSE	CACI	Wed, Sep 18, 2019	220.63	226.99	219.21	226.38
2612	NYSE	CACI	Tue, Sep 17, 2019	216.53	217.71	214.14	216.64
2611	NYSE	CACI	Mon, Sep 16, 2019	214.55	217.78	213.48	216.14
2610	NYSE	CACI	Fri, Sep 13, 2019	215.63	218.04	213.64	216.01
2609	NYSE	CACI	Thu, Sep 12, 2019	214.40	217.50	212.52	215.84
2608	NYSE	CACI	Wed, Sep 11, 2019	209.25	212.70	206.08	212.43
2607	NYSE	CACI	Tue, Sep 10, 2019	218.57	218.57	208.69	209.29
2606	NYSE	CACI	Mon, Sep 9, 2019	227.95	227.95	219.37	219.50
2605	NYSE	CACI	Fri, Sep 6, 2019	226.49	229.37	225.40	227.04
2604	NYSE	CACI	Thu, Sep 5, 2019	224.95	227.93	223.38	227.10
2603	NYSE	CACI	Wed, Sep 4, 2019	221.78	223.79	221.33	222.32
2602	NYSE	CACI	Tue, Sep 3, 2019	221.82	223.46	220.18	220.99
2601	NYSE	CACI	Fri, Aug 30, 2019	222.00	223.19	221.05	222.29
2600	NYSE	CACI	Thu, Aug 29, 2019	217.72	221.30	217.66	220.95
2599	NYSE	CACI	Wed, Aug 28, 2019	212.29	215.70	210.48	215.49
2598	NYSE	CACI	Tue, Aug 27, 2019	214.22	215.34	211.75	213.05
2597	NYSE	CACI	Mon, Aug 26, 2019	213.11	214.56	209.88	213.35
2596	NYSE	CACI	Fri, Aug 23, 2019	214.86	217.58	210.33	211.02
2595	NYSE	CACI	Thu, Aug 22, 2019	218.16	218.16	212.89	216.16
2594	NYSE	CACI	Wed, Aug 21, 2019	214.92	217.75	213.34	217.27
2593	NYSE	CACI	Tue, Aug 20, 2019	214.40	216.08	211.32	212.60
2592	NYSE	CACI	Mon, Aug 19, 2019	210.70	211.93	207.60	209.40
2591	NYSE	CACI	Fri, Aug 16, 2019	203.70	208.96	203.70	208.36
2590	NYSE	CACI	Thu, Aug 15, 2019	197.98	204.17	195.17	202.99
2589	NYSE	CACI	Wed, Aug 14, 2019	206.63	209.50	205.62	207.23
2588	NYSE	CACI	Tue, Aug 13, 2019	208.35	214.77	208.35	211.04
2587	NYSE	CACI	Mon, Aug 12, 2019	210.00	212.71	208.60	209.24
2586	NYSE	CACI	Fri, Aug 9, 2019	213.93	214.38	209.57	211.23
2585	NYSE	CACI	Thu, Aug 8, 2019	210.25	215.22	209.50	215.14
2584	NYSE	CACI	Wed, Aug 7, 2019	206.12	209.94	205.05	209.22
2583	NYSE	CACI	Tue, Aug 6, 2019	206.04	209.34	203.86	208.64
2582	NYSE	CACI	Mon, Aug 5, 2019	208.32	208.92	202.79	205.14
2581	NYSE	CACI	Fri, Aug 2, 2019	215.00	215.00	209.77	211.37
2580	NYSE	CACI	Thu, Aug 1, 2019	215.45	219.95	214.52	216.03
2579	NYSE	CACI	Wed, Jul 31, 2019	215.36	218.87	214.42	215.15
2578	NYSE	CACI	Tue, Jul 30, 2019	215.18	216.86	214.69	215.34
2577	NYSE	CACI	Mon, Jul 29, 2019	217.78	219.57	215.91	216.58
2576	NYSE	CACI	Fri, Jul 26, 2019	213.20	218.23	213.20	217.32
2575	NYSE	CACI	Thu, Jul 25, 2019	213.38	214.24	211.59	213.04
2574	NYSE	CACI	Wed, Jul 24, 2019	211.31	213.77	211.29	213.38
2573	NYSE	CACI	Tue, Jul 23, 2019	211.57	212.45	209.12	212.07
2572	NYSE	CACI	Mon, Jul 22, 2019	211.55	212.68	210.41	210.87
2571	NYSE	CACI	Fri, Jul 19, 2019	212.66	215.01	210.37	210.64
2570	NYSE	CACI	Thu, Jul 18, 2019	210.25	212.41	209.71	212.09
2569	NYSE	CACI	Wed, Jul 17, 2019	214.29	214.95	210.77	210.77
2568	NYSE	CACI	Tue, Jul 16, 2019	213.02	215.57	211.48	214.00
2567	NYSE	CACI	Mon, Jul 15, 2019	213.53	213.73	211.76	213.17
2566	NYSE	CACI	Fri, Jul 12, 2019	209.83	214.09	209.65	213.43
2565	NYSE	CACI	Thu, Jul 11, 2019	210.76	210.89	207.97	209.10
2564	NYSE	CACI	Wed, Jul 10, 2019	210.44	211.92	209.69	210.36
2563	NYSE	CACI	Tue, Jul 9, 2019	207.00	209.57	205.09	209.45
2562	NYSE	CACI	Mon, Jul 8, 2019	213.87	214.36	209.23	209.67
2561	NYSE	CACI	Fri, Jul 5, 2019	212.84	215.09	211.75	214.67
2560	NYSE	CACI	Wed, Jul 3, 2019	211.17	215.29	210.15	214.29
2559	NYSE	CACI	Tue, Jul 2, 2019	209.37	211.55	208.85	209.93
2558	NYSE	CACI	Mon, Jul 1, 2019	207.60	209.29	205.98	209.21
2557	NYSE	CACI	Fri, Jun 28, 2019	206.66	207.36	204.55	204.59
2556	NYSE	CACI	Thu, Jun 27, 2019	201.30	205.80	200.94	205.49
2555	NYSE	CACI	Wed, Jun 26, 2019	204.74	204.74	200.92	200.99
2554	NYSE	CACI	Tue, Jun 25, 2019	202.35	205.02	201.87	203.32
2553	NYSE	CACI	Mon, Jun 24, 2019	204.56	205.58	201.76	202.12
2552	NYSE	CACI	Fri, Jun 21, 2019	208.36	208.36	203.26	203.44
2551	NYSE	CACI	Thu, Jun 20, 2019	207.73	212.85	207.73	209.66
2550	NYSE	CACI	Wed, Jun 19, 2019	203.99	206.76	202.80	206.21
2549	NYSE	CACI	Tue, Jun 18, 2019	204.17	207.19	202.12	204.03
2548	NYSE	CACI	Mon, Jun 17, 2019	203.11	204.11	201.98	203.00
2547	NYSE	CACI	Fri, Jun 14, 2019	204.00	204.01	201.82	202.75
2546	NYSE	CACI	Thu, Jun 13, 2019	204.99	206.75	203.31	203.99
2545	NYSE	CACI	Wed, Jun 12, 2019	202.84	204.80	202.13	203.77
2544	NYSE	CACI	Tue, Jun 11, 2019	207.93	207.93	202.13	202.78
2543	NYSE	CACI	Mon, Jun 10, 2019	209.11	209.43	205.77	206.47
2542	NYSE	CACI	Fri, Jun 7, 2019	207.59	210.12	207.10	208.05
2541	NYSE	CACI	Thu, Jun 6, 2019	205.03	207.28	204.22	206.73
2540	NYSE	CACI	Wed, Jun 5, 2019	205.29	206.31	203.26	204.41
2539	NYSE	CACI	Tue, Jun 4, 2019	203.58	206.52	201.83	205.07
2538	NYSE	CACI	Mon, Jun 3, 2019	203.14	204.39	199.32	201.24
2537	NYSE	CACI	Fri, May 31, 2019	199.72	204.33	199.51	203.52
2536	NYSE	CACI	Thu, May 30, 2019	201.60	202.57	200.31	202.00
2535	NYSE	CACI	Wed, May 29, 2019	201.62	203.18	200.37	201.24
2534	NYSE	CACI	Tue, May 28, 2019	205.83	206.67	202.84	202.90
2533	NYSE	CACI	Fri, May 24, 2019	206.55	207.72	204.44	205.35
2532	NYSE	CACI	Thu, May 23, 2019	207.16	207.22	203.41	204.97
2531	NYSE	CACI	Wed, May 22, 2019	205.49	209.79	205.17	208.76
2530	NYSE	CACI	Tue, May 21, 2019	204.72	206.15	203.95	205.55
2529	NYSE	CACI	Mon, May 20, 2019	202.25	205.42	202.25	203.29
2528	NYSE	CACI	Fri, May 17, 2019	203.90	206.99	203.01	203.75
2527	NYSE	CACI	Thu, May 16, 2019	202.95	207.11	202.30	205.64
2526	NYSE	CACI	Wed, May 15, 2019	196.82	202.30	196.82	202.19
2525	NYSE	CACI	Tue, May 14, 2019	197.64	199.88	196.03	198.32
2524	NYSE	CACI	Mon, May 13, 2019	200.22	201.72	196.11	197.07
2523	NYSE	CACI	Fri, May 10, 2019	201.71	204.76	199.42	204.08
2522	NYSE	CACI	Thu, May 9, 2019	200.59	204.00	199.04	202.94
2521	NYSE	CACI	Wed, May 8, 2019	199.27	201.61	198.38	200.07
2520	NYSE	CACI	Tue, May 7, 2019	202.73	204.18	197.85	199.50
2519	NYSE	CACI	Mon, May 6, 2019	201.16	205.12	199.80	204.41
2518	NYSE	CACI	Fri, May 3, 2019	203.85	206.15	203.45	204.81
2517	NYSE	CACI	Thu, May 2, 2019	201.10	207.77	197.48	202.71
2516	NYSE	CACI	Wed, May 1, 2019	195.82	195.82	189.93	190.03
2515	NYSE	CACI	Tue, Apr 30, 2019	190.55	195.90	190.01	194.94
2514	NYSE	CACI	Mon, Apr 29, 2019	189.95	190.93	189.35	190.61
2513	NYSE	CACI	Fri, Apr 26, 2019	188.00	190.20	187.17	189.51
2512	NYSE	CACI	Thu, Apr 25, 2019	189.88	189.88	186.39	187.75
2511	NYSE	CACI	Wed, Apr 24, 2019	190.13	191.75	190.01	190.59
2510	NYSE	CACI	Tue, Apr 23, 2019	188.13	192.48	188.13	190.42
2509	NYSE	CACI	Mon, Apr 22, 2019	185.96	187.58	185.79	187.51
2508	NYSE	CACI	Thu, Apr 18, 2019	185.89	186.72	184.79	186.32
2507	NYSE	CACI	Wed, Apr 17, 2019	187.15	187.90	185.75	186.29
2506	NYSE	CACI	Tue, Apr 16, 2019	187.75	187.91	186.44	186.95
2505	NYSE	CACI	Mon, Apr 15, 2019	186.29	187.66	185.72	186.84
2504	NYSE	CACI	Fri, Apr 12, 2019	185.75	186.58	184.22	186.45
2503	NYSE	CACI	Thu, Apr 11, 2019	184.32	186.42	183.21	185.29
2502	NYSE	CACI	Wed, Apr 10, 2019	181.87	183.92	181.57	183.60
2501	NYSE	CACI	Tue, Apr 9, 2019	182.80	184.17	181.21	181.38
2500	NYSE	CACI	Mon, Apr 8, 2019	183.74	185.00	182.67	184.22
2499	NYSE	CACI	Fri, Apr 5, 2019	183.16	184.89	182.54	184.39
2498	NYSE	CACI	Thu, Apr 4, 2019	183.23	184.19	181.48	182.64
2497	NYSE	CACI	Wed, Apr 3, 2019	182.92	183.97	181.89	182.65
2496	NYSE	CACI	Tue, Apr 2, 2019	185.90	185.90	180.38	181.70
2495	NYSE	CACI	Mon, Apr 1, 2019	183.17	186.13	182.25	185.90
2494	NYSE	CACI	Fri, Mar 29, 2019	184.14	184.99	181.19	182.02
2493	NYSE	CACI	Thu, Mar 28, 2019	182.60	183.49	180.89	182.55
2492	NYSE	CACI	Wed, Mar 27, 2019	183.59	184.15	180.02	181.44
2491	NYSE	CACI	Tue, Mar 26, 2019	181.45	184.64	181.45	183.33
2490	NYSE	CACI	Mon, Mar 25, 2019	180.02	182.64	179.00	182.14
2489	NYSE	CACI	Fri, Mar 22, 2019	184.94	185.04	180.16	180.27
2488	NYSE	CACI	Thu, Mar 21, 2019	180.72	187.07	180.72	185.76
2487	NYSE	CACI	Wed, Mar 20, 2019	183.19	184.70	181.37	181.78
2486	NYSE	CACI	Tue, Mar 19, 2019	185.61	185.80	182.94	183.44
2485	NYSE	CACI	Mon, Mar 18, 2019	183.72	185.95	183.54	184.65
2484	NYSE	CACI	Fri, Mar 15, 2019	185.45	186.36	183.12	183.56
2483	NYSE	CACI	Thu, Mar 14, 2019	183.55	185.69	183.19	185.50
2482	NYSE	CACI	Wed, Mar 13, 2019	185.71	185.71	182.16	183.52
2481	NYSE	CACI	Tue, Mar 12, 2019	182.25	183.16	180.25	180.61
2480	NYSE	CACI	Mon, Mar 11, 2019	180.37	182.28	177.96	182.14
2479	NYSE	CACI	Fri, Mar 8, 2019	178.54	179.61	176.31	179.36
2478	NYSE	CACI	Thu, Mar 7, 2019	179.20	179.69	177.26	179.34
2477	NYSE	CACI	Wed, Mar 6, 2019	181.70	181.70	179.22	179.26
2476	NYSE	CACI	Tue, Mar 5, 2019	183.18	183.82	180.97	181.58
2475	NYSE	CACI	Mon, Mar 4, 2019	184.46	186.03	180.73	182.83
2474	NYSE	CACI	Fri, Mar 1, 2019	183.75	184.49	181.16	184.31
2473	NYSE	CACI	Thu, Feb 28, 2019	181.10	183.10	180.16	182.26
2472	NYSE	CACI	Wed, Feb 27, 2019	179.12	181.28	178.15	180.98
2471	NYSE	CACI	Tue, Feb 26, 2019	182.76	182.76	179.56	179.61
2470	NYSE	CACI	Mon, Feb 25, 2019	184.94	185.05	182.50	182.58
2469	NYSE	CACI	Fri, Feb 22, 2019	182.93	184.07	181.75	183.88
2468	NYSE	CACI	Thu, Feb 21, 2019	182.83	182.93	180.78	182.00
2467	NYSE	CACI	Wed, Feb 20, 2019	180.03	183.03	179.20	182.69
2466	NYSE	CACI	Tue, Feb 19, 2019	179.24	181.61	179.24	180.13
2465	NYSE	CACI	Fri, Feb 15, 2019	179.27	181.81	178.82	180.06
2464	NYSE	CACI	Thu, Feb 14, 2019	176.68	179.72	176.29	178.21
2463	NYSE	CACI	Wed, Feb 13, 2019	174.79	177.37	174.00	176.92
2462	NYSE	CACI	Tue, Feb 12, 2019	175.03	175.85	173.28	174.04
2461	NYSE	CACI	Mon, Feb 11, 2019	176.06	177.09	173.62	174.05
2460	NYSE	CACI	Fri, Feb 8, 2019	174.69	175.64	173.18	175.53
2459	NYSE	CACI	Thu, Feb 7, 2019	175.01	176.27	173.57	175.62
2458	NYSE	CACI	Wed, Feb 6, 2019	175.30	175.73	172.85	175.51
2457	NYSE	CACI	Tue, Feb 5, 2019	173.00	176.27	172.14	175.32
2456	NYSE	CACI	Mon, Feb 4, 2019	168.51	172.45	168.51	172.42
2455	NYSE	CACI	Fri, Feb 1, 2019	167.88	171.20	167.14	168.44
2454	NYSE	CACI	Thu, Jan 31, 2019	167.63	169.18	161.26	167.18
2453	NYSE	CACI	Wed, Jan 30, 2019	158.74	159.85	156.08	158.84
2452	NYSE	CACI	Tue, Jan 29, 2019	156.48	158.09	155.44	157.70
2451	NYSE	CACI	Mon, Jan 28, 2019	156.14	157.78	155.60	156.14
2450	NYSE	CACI	Fri, Jan 25, 2019	157.08	158.39	156.19	157.46
2449	NYSE	CACI	Thu, Jan 24, 2019	155.00	157.88	154.33	156.04
2448	NYSE	CACI	Wed, Jan 23, 2019	155.11	156.96	154.06	154.82
2447	NYSE	CACI	Tue, Jan 22, 2019	154.15	155.63	153.20	154.18
2446	NYSE	CACI	Fri, Jan 18, 2019	154.32	155.50	154.14	154.93
2445	NYSE	CACI	Thu, Jan 17, 2019	149.93	153.95	149.93	153.56
2444	NYSE	CACI	Wed, Jan 16, 2019	149.45	150.34	148.16	150.25
2443	NYSE	CACI	Tue, Jan 15, 2019	147.78	149.74	147.40	149.20
2442	NYSE	CACI	Mon, Jan 14, 2019	148.74	148.78	147.09	147.78
2441	NYSE	CACI	Fri, Jan 11, 2019	148.14	150.07	146.66	149.62
2440	NYSE	CACI	Thu, Jan 10, 2019	147.55	148.97	146.85	148.55
2439	NYSE	CACI	Wed, Jan 9, 2019	148.29	148.76	146.25	148.49
2438	NYSE	CACI	Tue, Jan 8, 2019	143.92	148.26	143.53	147.16
2437	NYSE	CACI	Mon, Jan 7, 2019	144.16	145.15	142.69	143.08
2436	NYSE	CACI	Fri, Jan 4, 2019	142.80	145.84	142.80	144.60
2435	NYSE	CACI	Thu, Jan 3, 2019	140.85	143.39	139.21	140.81
2434	NYSE	CACI	Wed, Jan 2, 2019	141.86	144.53	140.64	141.93
2433	NYSE	CACI	Mon, Dec 31, 2018	144.56	144.72	141.45	144.03
2432	NYSE	CACI	Fri, Dec 28, 2018	143.26	146.53	142.90	143.94
2431	NYSE	CACI	Thu, Dec 27, 2018	140.77	143.15	139.46	143.12
2430	NYSE	CACI	Wed, Dec 26, 2018	139.97	143.34	138.48	143.24
2429	NYSE	CACI	Mon, Dec 24, 2018	140.57	140.83	138.39	139.42
2428	NYSE	CACI	Fri, Dec 21, 2018	147.60	147.60	141.04	141.86
2427	NYSE	CACI	Thu, Dec 20, 2018	151.70	151.70	146.92	147.55
2426	NYSE	CACI	Wed, Dec 19, 2018	152.44	156.03	150.16	151.61
2425	NYSE	CACI	Tue, Dec 18, 2018	154.45	155.35	150.80	152.13
2424	NYSE	CACI	Mon, Dec 17, 2018	158.84	159.48	152.36	152.93
2423	NYSE	CACI	Fri, Dec 14, 2018	159.63	161.79	158.19	159.27
2422	NYSE	CACI	Thu, Dec 13, 2018	163.72	164.07	160.55	161.19
2421	NYSE	CACI	Wed, Dec 12, 2018	161.16	165.40	160.54	163.01
2420	NYSE	CACI	Tue, Dec 11, 2018	161.14	162.74	158.17	159.10
2419	NYSE	CACI	Mon, Dec 10, 2018	157.33	160.18	157.16	159.25
2418	NYSE	CACI	Fri, Dec 7, 2018	159.19	160.59	156.71	157.17
2417	NYSE	CACI	Thu, Dec 6, 2018	155.44	159.16	153.17	159.00
2416	NYSE	CACI	Tue, Dec 4, 2018	164.25	165.12	156.29	157.12
2415	NYSE	CACI	Mon, Dec 3, 2018	166.87	167.13	162.38	164.43
2414	NYSE	CACI	Fri, Nov 30, 2018	168.12	168.46	163.55	164.91
2413	NYSE	CACI	Thu, Nov 29, 2018	170.06	171.10	166.13	168.32
2412	NYSE	CACI	Wed, Nov 28, 2018	171.86	171.86	168.13	170.93
2411	NYSE	CACI	Tue, Nov 27, 2018	172.72	172.72	168.08	170.59
2410	NYSE	CACI	Mon, Nov 26, 2018	177.07	178.07	174.66	177.16
2409	NYSE	CACI	Fri, Nov 23, 2018	175.10	178.03	173.54	175.21
2408	NYSE	CACI	Wed, Nov 21, 2018	175.69	178.23	175.07	176.54
2407	NYSE	CACI	Tue, Nov 20, 2018	173.64	176.51	172.93	174.49
2406	NYSE	CACI	Mon, Nov 19, 2018	180.36	180.99	174.46	175.99
2405	NYSE	CACI	Fri, Nov 16, 2018	178.86	181.40	178.32	180.43
2404	NYSE	CACI	Thu, Nov 15, 2018	176.31	182.15	176.31	180.65
2403	NYSE	CACI	Wed, Nov 14, 2018	181.76	183.41	176.40	176.66
2402	NYSE	CACI	Tue, Nov 13, 2018	181.32	182.19	179.78	180.58
2401	NYSE	CACI	Mon, Nov 12, 2018	181.57	183.13	178.93	180.46
2400	NYSE	CACI	Fri, Nov 9, 2018	181.83	182.41	180.06	181.53
2399	NYSE	CACI	Thu, Nov 8, 2018	181.78	182.35	179.45	182.28
2398	NYSE	CACI	Wed, Nov 7, 2018	176.37	182.66	175.86	182.27
2397	NYSE	CACI	Tue, Nov 6, 2018	173.26	177.14	172.84	175.49
2396	NYSE	CACI	Mon, Nov 5, 2018	173.07	174.31	171.73	172.63
2395	NYSE	CACI	Fri, Nov 2, 2018	173.54	176.52	169.70	172.62
2394	NYSE	CACI	Thu, Nov 1, 2018	187.38	188.00	167.87	173.00
2393	NYSE	CACI	Wed, Oct 31, 2018	176.93	181.52	176.03	178.46
2392	NYSE	CACI	Tue, Oct 30, 2018	171.59	174.75	171.00	174.45
2391	NYSE	CACI	Mon, Oct 29, 2018	175.44	176.81	169.41	171.91
2390	NYSE	CACI	Fri, Oct 26, 2018	172.26	176.87	170.89	172.98
2389	NYSE	CACI	Thu, Oct 25, 2018	173.81	175.46	172.70	174.42
2388	NYSE	CACI	Wed, Oct 24, 2018	179.15	181.78	172.13	172.46
2387	NYSE	CACI	Tue, Oct 23, 2018	180.22	180.89	177.91	179.55
2386	NYSE	CACI	Mon, Oct 22, 2018	181.14	184.34	181.14	182.43
2385	NYSE	CACI	Fri, Oct 19, 2018	181.07	183.49	179.56	180.27
2384	NYSE	CACI	Thu, Oct 18, 2018	182.84	183.97	179.06	181.14
2383	NYSE	CACI	Wed, Oct 17, 2018	183.08	184.13	181.36	183.24
2382	NYSE	CACI	Tue, Oct 16, 2018	179.91	183.87	178.74	183.57
2381	NYSE	CACI	Mon, Oct 15, 2018	177.25	180.83	176.30	178.87
2380	NYSE	CACI	Fri, Oct 12, 2018	178.46	178.70	173.39	176.94
2379	NYSE	CACI	Thu, Oct 11, 2018	178.90	181.41	175.52	175.86
2378	NYSE	CACI	Wed, Oct 10, 2018	183.30	185.00	179.64	179.90
2377	NYSE	CACI	Tue, Oct 9, 2018	183.85	186.39	183.24	183.90
2376	NYSE	CACI	Mon, Oct 8, 2018	184.52	184.98	181.26	183.85
2375	NYSE	CACI	Fri, Oct 5, 2018	182.07	186.46	180.60	185.02
2374	NYSE	CACI	Thu, Oct 4, 2018	181.88	182.72	180.50	182.23
2373	NYSE	CACI	Wed, Oct 3, 2018	183.02	184.44	182.11	182.86
2372	NYSE	CACI	Tue, Oct 2, 2018	181.76	183.21	181.64	182.27
2371	NYSE	CACI	Mon, Oct 1, 2018	184.99	185.97	181.54	182.25
2370	NYSE	CACI	Fri, Sep 28, 2018	184.20	186.00	183.15	184.15
2369	NYSE	CACI	Thu, Sep 27, 2018	184.65	185.50	183.85	184.25
2368	NYSE	CACI	Wed, Sep 26, 2018	184.35	186.70	183.70	184.25
2367	NYSE	CACI	Tue, Sep 25, 2018	185.05	187.40	181.70	183.85
2366	NYSE	CACI	Mon, Sep 24, 2018	186.50	189.90	185.82	188.40
2365	NYSE	CACI	Fri, Sep 21, 2018	185.10	189.65	185.05	186.35
2364	NYSE	CACI	Thu, Sep 20, 2018	189.20	189.20	183.25	185.05
2363	NYSE	CACI	Wed, Sep 19, 2018	194.20	194.25	187.75	188.25
2362	NYSE	CACI	Tue, Sep 18, 2018	194.20	195.95	193.55	193.90
2361	NYSE	CACI	Mon, Sep 17, 2018	196.05	196.40	193.75	194.00
2360	NYSE	CACI	Fri, Sep 14, 2018	194.95	197.53	194.95	195.85
2359	NYSE	CACI	Thu, Sep 13, 2018	195.70	195.85	193.80	195.30
2358	NYSE	CACI	Wed, Sep 12, 2018	194.30	196.10	193.75	194.55
2357	NYSE	CACI	Tue, Sep 11, 2018	193.80	195.85	192.70	194.55
2356	NYSE	CACI	Mon, Sep 10, 2018	197.00	197.00	192.35	194.60
2355	NYSE	CACI	Fri, Sep 7, 2018	195.60	197.00	194.60	196.15
2354	NYSE	CACI	Thu, Sep 6, 2018	199.40	200.85	196.30	196.30
2353	NYSE	CACI	Wed, Sep 5, 2018	196.35	199.40	195.65	198.55
2352	NYSE	CACI	Tue, Sep 4, 2018	195.00	197.00	192.35	196.75
2351	NYSE	CACI	Fri, Aug 31, 2018	194.20	195.40	193.50	195.00
2350	NYSE	CACI	Thu, Aug 30, 2018	195.55	196.00	194.35	194.50
2349	NYSE	CACI	Wed, Aug 29, 2018	194.40	195.75	193.50	194.80
2348	NYSE	CACI	Tue, Aug 28, 2018	195.20	196.10	193.15	193.85
2347	NYSE	CACI	Mon, Aug 27, 2018	194.45	196.30	193.55	194.40
2346	NYSE	CACI	Fri, Aug 24, 2018	192.80	193.85	191.45	193.60
2345	NYSE	CACI	Thu, Aug 23, 2018	193.25	193.75	191.40	192.05
2344	NYSE	CACI	Wed, Aug 22, 2018	193.80	194.95	193.10	193.65
2343	NYSE	CACI	Tue, Aug 21, 2018	189.95	193.75	189.75	193.60
2342	NYSE	CACI	Mon, Aug 20, 2018	187.95	190.58	187.25	188.95
2341	NYSE	CACI	Fri, Aug 17, 2018	187.60	188.70	182.05	187.20
2340	NYSE	CACI	Thu, Aug 16, 2018	183.00	191.73	182.70	189.40
2339	NYSE	CACI	Wed, Aug 15, 2018	181.30	182.00	176.75	180.35
2338	NYSE	CACI	Tue, Aug 14, 2018	180.90	183.85	180.90	181.25
2337	NYSE	CACI	Mon, Aug 13, 2018	180.50	181.45	179.95	180.10
2336	NYSE	CACI	Fri, Aug 10, 2018	180.70	181.50	179.95	180.15
2335	NYSE	CACI	Thu, Aug 9, 2018	182.15	183.45	181.15	181.90
2334	NYSE	CACI	Wed, Aug 8, 2018	181.10	182.15	179.90	181.95
2333	NYSE	CACI	Tue, Aug 7, 2018	181.55	182.50	178.50	180.00
2332	NYSE	CACI	Mon, Aug 6, 2018	176.75	181.65	176.75	181.55
2331	NYSE	CACI	Fri, Aug 3, 2018	177.20	178.20	174.95	177.05
2330	NYSE	CACI	Thu, Aug 2, 2018	174.45	177.70	174.45	177.25
2329	NYSE	CACI	Wed, Aug 1, 2018	175.55	176.40	173.55	175.40
2328	NYSE	CACI	Tue, Jul 31, 2018	172.10	176.10	170.95	175.20
2327	NYSE	CACI	Mon, Jul 30, 2018	175.85	177.60	170.68	171.00
2326	NYSE	CACI	Fri, Jul 27, 2018	177.60	177.60	174.80	176.15
2325	NYSE	CACI	Thu, Jul 26, 2018	176.90	178.10	176.40	176.90
2324	NYSE	CACI	Wed, Jul 25, 2018	175.35	177.10	174.65	177.05
2323	NYSE	CACI	Tue, Jul 24, 2018	179.30	179.30	174.75	175.60
2322	NYSE	CACI	Mon, Jul 23, 2018	179.30	179.65	178.25	178.45
2321	NYSE	CACI	Fri, Jul 20, 2018	179.10	180.00	177.95	179.55
2320	NYSE	CACI	Thu, Jul 19, 2018	178.25	179.83	177.00	178.50
2319	NYSE	CACI	Wed, Jul 18, 2018	178.50	179.25	176.35	178.30
2318	NYSE	CACI	Tue, Jul 17, 2018	177.55	180.55	176.85	178.95
2317	NYSE	CACI	Mon, Jul 16, 2018	180.10	180.90	178.00	178.10
2316	NYSE	CACI	Fri, Jul 13, 2018	178.90	179.25	177.60	178.35
2315	NYSE	CACI	Thu, Jul 12, 2018	178.25	179.75	177.00	179.20
2314	NYSE	CACI	Wed, Jul 11, 2018	174.00	178.05	173.80	177.35
2313	NYSE	CACI	Tue, Jul 10, 2018	177.05	178.40	174.05	175.05
2312	NYSE	CACI	Mon, Jul 9, 2018	178.85	178.85	175.25	176.95
2311	NYSE	CACI	Fri, Jul 6, 2018	173.40	178.30	173.40	177.65
2310	NYSE	CACI	Thu, Jul 5, 2018	173.25	174.00	171.65	173.80
2309	NYSE	CACI	Tue, Jul 3, 2018	171.95	173.48	171.78	172.90
2308	NYSE	CACI	Mon, Jul 2, 2018	167.55	171.15	166.80	170.65
2307	NYSE	CACI	Fri, Jun 29, 2018	168.70	170.75	168.50	168.55
2306	NYSE	CACI	Thu, Jun 28, 2018	168.65	169.25	166.85	168.05
2305	NYSE	CACI	Wed, Jun 27, 2018	169.45	170.95	168.55	168.70
2304	NYSE	CACI	Tue, Jun 26, 2018	167.90	168.60	167.35	168.60
2303	NYSE	CACI	Mon, Jun 25, 2018	171.95	171.95	167.58	168.10
2302	NYSE	CACI	Fri, Jun 22, 2018	174.80	174.80	171.25	171.95
2301	NYSE	CACI	Thu, Jun 21, 2018	172.20	174.50	170.70	172.75
2300	NYSE	CACI	Wed, Jun 20, 2018	168.10	168.10	162.65	164.00
2299	NYSE	CACI	Tue, Jun 19, 2018	166.55	168.30	164.80	167.35
2298	NYSE	CACI	Mon, Jun 18, 2018	166.45	168.55	165.70	167.30
2297	NYSE	CACI	Fri, Jun 15, 2018	166.55	167.65	163.53	167.60
2296	NYSE	CACI	Thu, Jun 14, 2018	166.30	167.90	165.80	166.50
2295	NYSE	CACI	Wed, Jun 13, 2018	167.70	168.80	165.60	166.15
2294	NYSE	CACI	Tue, Jun 12, 2018	169.40	169.78	166.45	167.70
2293	NYSE	CACI	Mon, Jun 11, 2018	169.15	170.90	169.05	169.20
2292	NYSE	CACI	Fri, Jun 8, 2018	167.25	169.10	166.65	169.00
2291	NYSE	CACI	Thu, Jun 7, 2018	168.60	168.90	166.40	167.10
2290	NYSE	CACI	Wed, Jun 6, 2018	168.60	169.10	167.75	168.45
2289	NYSE	CACI	Tue, Jun 5, 2018	167.70	169.45	167.30	168.60
2288	NYSE	CACI	Mon, Jun 4, 2018	167.60	168.00	166.50	167.40
2287	NYSE	CACI	Fri, Jun 1, 2018	167.85	169.00	166.10	166.55
2286	NYSE	CACI	Thu, May 31, 2018	167.60	168.20	166.55	166.65
2285	NYSE	CACI	Wed, May 30, 2018	165.10	167.80	164.95	167.60
2284	NYSE	CACI	Tue, May 29, 2018	162.35	164.45	162.35	163.95
2283	NYSE	CACI	Fri, May 25, 2018	163.30	163.75	162.80	163.50
2282	NYSE	CACI	Thu, May 24, 2018	163.40	163.55	161.30	163.25
2281	NYSE	CACI	Wed, May 23, 2018	162.25	163.90	161.93	163.50
2280	NYSE	CACI	Tue, May 22, 2018	164.75	164.88	162.55	163.20
2279	NYSE	CACI	Mon, May 21, 2018	165.05	165.80	163.55	165.20
2278	NYSE	CACI	Fri, May 18, 2018	165.05	165.05	163.60	164.30
2277	NYSE	CACI	Thu, May 17, 2018	163.40	164.80	163.40	164.20
2276	NYSE	CACI	Wed, May 16, 2018	162.10	164.70	162.10	163.80
2275	NYSE	CACI	Tue, May 15, 2018	162.70	163.54	161.85	162.45
2274	NYSE	CACI	Mon, May 14, 2018	163.80	164.00	162.45	163.20
2273	NYSE	CACI	Fri, May 11, 2018	162.75	165.00	162.20	163.75
2272	NYSE	CACI	Thu, May 10, 2018	160.95	162.35	160.48	162.00
2271	NYSE	CACI	Wed, May 9, 2018	160.80	161.50	159.80	160.75
2270	NYSE	CACI	Tue, May 8, 2018	157.95	160.20	157.81	160.10
2269	NYSE	CACI	Mon, May 7, 2018	155.90	158.10	155.70	157.90
2268	NYSE	CACI	Fri, May 4, 2018	153.50	156.18	152.10	155.90
2267	NYSE	CACI	Thu, May 3, 2018	152.75	157.50	147.25	152.50
2266	NYSE	CACI	Wed, May 2, 2018	149.80	150.80	147.15	147.55
2265	NYSE	CACI	Tue, May 1, 2018	150.20	150.55	148.10	150.00
2264	NYSE	CACI	Mon, Apr 30, 2018	154.00	154.05	150.85	151.05
2263	NYSE	CACI	Fri, Apr 27, 2018	155.75	155.75	153.10	153.35
2262	NYSE	CACI	Thu, Apr 26, 2018	154.95	155.80	153.75	155.40
2261	NYSE	CACI	Wed, Apr 25, 2018	157.10	157.55	153.90	154.40
2260	NYSE	CACI	Tue, Apr 24, 2018	159.55	160.40	155.35	156.80
2259	NYSE	CACI	Mon, Apr 23, 2018	159.10	160.00	158.05	159.25
2258	NYSE	CACI	Fri, Apr 20, 2018	158.55	159.50	157.90	158.90
2257	NYSE	CACI	Thu, Apr 19, 2018	159.20	159.70	157.80	158.85
2256	NYSE	CACI	Wed, Apr 18, 2018	158.30	160.20	156.85	159.25
2255	NYSE	CACI	Tue, Apr 17, 2018	156.45	157.75	155.75	157.45
2254	NYSE	CACI	Mon, Apr 16, 2018	155.10	156.05	154.35	155.40
2253	NYSE	CACI	Fri, Apr 13, 2018	155.25	156.10	152.75	154.00
2252	NYSE	CACI	Thu, Apr 12, 2018	154.65	156.55	153.10	154.80
2251	NYSE	CACI	Wed, Apr 11, 2018	153.85	154.85	153.10	153.70
2250	NYSE	CACI	Tue, Apr 10, 2018	153.95	155.30	152.65	154.35
2249	NYSE	CACI	Mon, Apr 9, 2018	152.40	153.95	151.55	151.60
2248	NYSE	CACI	Fri, Apr 6, 2018	154.60	155.50	150.45	151.40
2247	NYSE	CACI	Thu, Apr 5, 2018	154.00	155.30	152.70	154.95
2246	NYSE	CACI	Wed, Apr 4, 2018	149.60	153.05	149.60	152.75
2245	NYSE	CACI	Tue, Apr 3, 2018	149.50	151.90	148.45	151.40
2244	NYSE	CACI	Mon, Apr 2, 2018	151.35	151.65	148.40	148.95
2243	NYSE	CACI	Thu, Mar 29, 2018	150.00	152.90	149.30	151.35
2242	NYSE	CACI	Wed, Mar 28, 2018	149.40	149.60	145.40	148.90
2241	NYSE	CACI	Tue, Mar 27, 2018	148.85	150.70	148.15	148.95
2240	NYSE	CACI	Mon, Mar 26, 2018	149.10	149.10	145.33	148.10
2239	NYSE	CACI	Fri, Mar 23, 2018	148.65	149.70	146.70	146.75
2238	NYSE	CACI	Thu, Mar 22, 2018	148.85	150.75	147.70	147.85
2237	NYSE	CACI	Wed, Mar 21, 2018	152.95	153.10	149.95	150.55
2236	NYSE	CACI	Tue, Mar 20, 2018	149.00	152.85	148.70	151.65
2235	NYSE	CACI	Mon, Mar 19, 2018	155.75	155.75	142.85	145.60
2234	NYSE	CACI	Fri, Mar 16, 2018	154.00	158.60	154.00	157.45
2233	NYSE	CACI	Thu, Mar 15, 2018	154.60	155.35	152.40	154.15
2232	NYSE	CACI	Wed, Mar 14, 2018	154.85	155.50	152.90	154.55
2231	NYSE	CACI	Tue, Mar 13, 2018	154.50	155.10	153.35	154.10
2230	NYSE	CACI	Mon, Mar 12, 2018	156.00	156.95	152.85	153.50
2229	NYSE	CACI	Fri, Mar 9, 2018	155.00	156.90	153.55	156.00
2228	NYSE	CACI	Thu, Mar 8, 2018	153.80	154.85	153.10	154.00
2227	NYSE	CACI	Wed, Mar 7, 2018	152.00	154.15	151.70	153.30
2226	NYSE	CACI	Tue, Mar 6, 2018	153.60	153.95	151.80	153.30
2225	NYSE	CACI	Mon, Mar 5, 2018	150.00	153.85	149.85	153.00
2224	NYSE	CACI	Fri, Mar 2, 2018	148.35	150.78	147.55	150.35
2223	NYSE	CACI	Thu, Mar 1, 2018	147.60	150.20	146.85	149.60
2222	NYSE	CACI	Wed, Feb 28, 2018	152.70	153.15	149.00	149.05
2221	NYSE	CACI	Tue, Feb 27, 2018	153.45	154.30	152.05	152.05
2220	NYSE	CACI	Mon, Feb 26, 2018	151.80	153.30	150.85	153.20
2219	NYSE	CACI	Fri, Feb 23, 2018	151.25	152.55	149.80	151.55
2218	NYSE	CACI	Thu, Feb 22, 2018	149.40	151.20	149.05	150.30
2217	NYSE	CACI	Wed, Feb 21, 2018	149.25	151.60	148.60	149.10
2216	NYSE	CACI	Tue, Feb 20, 2018	149.85	151.53	148.85	149.10
2215	NYSE	CACI	Fri, Feb 16, 2018	150.00	151.70	149.60	150.15
2214	NYSE	CACI	Thu, Feb 15, 2018	151.40	151.65	149.05	150.50
2213	NYSE	CACI	Wed, Feb 14, 2018	147.80	151.35	147.29	150.75
2212	NYSE	CACI	Tue, Feb 13, 2018	148.15	149.30	146.63	148.80
2211	NYSE	CACI	Mon, Feb 12, 2018	145.30	150.35	145.30	149.20
2210	NYSE	CACI	Fri, Feb 9, 2018	144.30	144.80	139.40	143.95
2209	NYSE	CACI	Thu, Feb 8, 2018	146.10	148.60	142.45	142.45
2208	NYSE	CACI	Wed, Feb 7, 2018	143.85	146.95	143.65	146.05
2207	NYSE	CACI	Tue, Feb 6, 2018	141.65	144.30	138.40	143.55
2206	NYSE	CACI	Mon, Feb 5, 2018	145.45	148.25	141.85	142.65
2205	NYSE	CACI	Fri, Feb 2, 2018	150.00	152.50	145.70	146.80
2204	NYSE	CACI	Thu, Feb 1, 2018	145.00	159.40	143.55	150.45
2203	NYSE	CACI	Wed, Jan 31, 2018	141.35	143.83	138.70	140.55
2202	NYSE	CACI	Tue, Jan 30, 2018	142.50	143.25	139.90	140.65
2201	NYSE	CACI	Mon, Jan 29, 2018	141.60	144.20	140.50	144.00
2200	NYSE	CACI	Fri, Jan 26, 2018	139.30	142.20	139.00	141.60
2199	NYSE	CACI	Thu, Jan 25, 2018	138.30	139.50	137.80	138.95
2198	NYSE	CACI	Wed, Jan 24, 2018	139.75	140.15	137.50	137.75
2197	NYSE	CACI	Tue, Jan 23, 2018	138.85	140.30	137.70	139.50
2196	NYSE	CACI	Mon, Jan 22, 2018	139.35	139.47	137.90	138.70
2195	NYSE	CACI	Fri, Jan 19, 2018	137.25	140.45	137.25	139.50
2194	NYSE	CACI	Thu, Jan 18, 2018	138.85	138.85	137.20	137.45
2193	NYSE	CACI	Wed, Jan 17, 2018	138.60	139.15	137.95	138.85
2192	NYSE	CACI	Tue, Jan 16, 2018	138.35	139.95	137.30	137.40
2191	NYSE	CACI	Fri, Jan 12, 2018	136.90	139.00	136.65	137.35
2190	NYSE	CACI	Thu, Jan 11, 2018	138.35	142.00	137.60	141.35
2189	NYSE	CACI	Wed, Jan 10, 2018	137.45	138.80	136.10	137.70
2188	NYSE	CACI	Tue, Jan 9, 2018	139.00	139.70	137.39	137.80
2187	NYSE	CACI	Mon, Jan 8, 2018	137.05	138.50	135.75	138.25
2186	NYSE	CACI	Fri, Jan 5, 2018	137.10	137.15	136.05	137.15
2185	NYSE	CACI	Thu, Jan 4, 2018	138.20	138.40	136.05	136.60
2184	NYSE	CACI	Wed, Jan 3, 2018	134.45	137.85	133.90	137.80
2183	NYSE	CACI	Tue, Jan 2, 2018	133.45	134.80	133.00	134.15
2182	NYSE	CACI	Fri, Dec 29, 2017	133.25	133.75	132.15	132.35
2181	NYSE	CACI	Thu, Dec 28, 2017	133.15	135.15	131.70	133.10
2180	NYSE	CACI	Wed, Dec 27, 2017	133.90	135.90	132.60	132.95
2179	NYSE	CACI	Tue, Dec 26, 2017	134.05	134.75	133.25	133.65
2178	NYSE	CACI	Fri, Dec 22, 2017	134.85	135.35	133.10	134.10
2177	NYSE	CACI	Thu, Dec 21, 2017	135.50	135.55	133.69	134.70
2176	NYSE	CACI	Wed, Dec 20, 2017	136.15	136.15	134.78	135.45
2175	NYSE	CACI	Tue, Dec 19, 2017	136.55	136.76	133.45	135.20
2174	NYSE	CACI	Mon, Dec 18, 2017	135.95	136.30	135.05	136.25
2173	NYSE	CACI	Fri, Dec 15, 2017	133.25	135.63	132.50	134.70
2172	NYSE	CACI	Thu, Dec 14, 2017	134.05	134.35	132.70	132.95
2171	NYSE	CACI	Wed, Dec 13, 2017	132.05	134.05	131.95	133.85
2170	NYSE	CACI	Tue, Dec 12, 2017	132.25	132.65	131.40	132.30
2169	NYSE	CACI	Mon, Dec 11, 2017	133.45	134.30	131.65	132.30
2168	NYSE	CACI	Fri, Dec 8, 2017	132.15	133.80	131.55	133.50
2167	NYSE	CACI	Thu, Dec 7, 2017	130.25	132.25	130.15	131.70
2166	NYSE	CACI	Wed, Dec 6, 2017	130.95	131.50	129.55	131.70
2165	NYSE	CACI	Tue, Dec 5, 2017	131.30	132.05	130.75	131.40
2164	NYSE	CACI	Mon, Dec 4, 2017	132.40	132.95	131.15	131.25
2163	NYSE	CACI	Fri, Dec 1, 2017	131.65	131.65	128.80	131.00
2162	NYSE	CACI	Thu, Nov 30, 2017	130.35	132.15	129.00	131.95
2161	NYSE	CACI	Wed, Nov 29, 2017	129.90	131.35	129.35	129.85
2160	NYSE	CACI	Tue, Nov 28, 2017	128.00	129.95	127.70	129.85
2159	NYSE	CACI	Mon, Nov 27, 2017	128.00	128.70	127.80	128.00
2158	NYSE	CACI	Fri, Nov 24, 2017	128.10	128.20	127.30	128.05
2157	NYSE	CACI	Wed, Nov 22, 2017	131.25	131.25	127.75	127.90
2156	NYSE	CACI	Tue, Nov 21, 2017	127.25	131.55	127.25	131.00
2155	NYSE	CACI	Mon, Nov 20, 2017	125.15	127.00	124.15	126.90
2154	NYSE	CACI	Fri, Nov 17, 2017	124.90	125.28	123.45	125.20
2153	NYSE	CACI	Thu, Nov 16, 2017	123.10	125.75	123.10	125.70
2152	NYSE	CACI	Wed, Nov 15, 2017	122.25	123.40	121.60	122.90
2151	NYSE	CACI	Tue, Nov 14, 2017	124.05	124.75	122.60	123.45
2150	NYSE	CACI	Mon, Nov 13, 2017	124.05	125.30	123.60	124.90
2149	NYSE	CACI	Fri, Nov 10, 2017	125.75	127.20	124.70	124.80
2148	NYSE	CACI	Thu, Nov 9, 2017	127.85	129.45	125.35	126.30
2147	NYSE	CACI	Wed, Nov 8, 2017	130.20	130.43	125.65	129.10
2146	NYSE	CACI	Tue, Nov 7, 2017	128.55	130.35	127.80	129.80
2145	NYSE	CACI	Mon, Nov 6, 2017	129.95	130.80	127.65	128.10
2144	NYSE	CACI	Fri, Nov 3, 2017	134.15	134.15	129.70	130.00
2143	NYSE	CACI	Thu, Nov 2, 2017	137.50	137.50	129.05	133.45
2142	NYSE	CACI	Wed, Nov 1, 2017	145.10	145.10	139.40	142.15
2141	NYSE	CACI	Tue, Oct 31, 2017	144.10	145.10	141.87	143.75
2140	NYSE	CACI	Mon, Oct 30, 2017	144.55	146.70	142.45	143.25
2139	NYSE	CACI	Fri, Oct 27, 2017	145.20	146.15	144.10	144.65
2138	NYSE	CACI	Thu, Oct 26, 2017	145.40	146.20	143.85	144.80
2137	NYSE	CACI	Wed, Oct 25, 2017	145.00	147.31	143.75	144.55
2136	NYSE	CACI	Tue, Oct 24, 2017	143.50	144.90	143.02	143.30
2135	NYSE	CACI	Mon, Oct 23, 2017	143.20	144.00	142.65	143.05
2134	NYSE	CACI	Fri, Oct 20, 2017	142.30	143.30	142.15	143.15
2133	NYSE	CACI	Thu, Oct 19, 2017	141.00	141.60	140.35	141.60
2132	NYSE	CACI	Wed, Oct 18, 2017	141.90	142.65	141.25	141.55
2131	NYSE	CACI	Tue, Oct 17, 2017	142.50	144.70	140.30	141.45
2130	NYSE	CACI	Mon, Oct 16, 2017	143.65	144.65	142.30	142.50
2129	NYSE	CACI	Fri, Oct 13, 2017	142.55	144.20	142.30	143.50
2128	NYSE	CACI	Thu, Oct 12, 2017	142.05	143.35	141.60	142.30
2127	NYSE	CACI	Wed, Oct 11, 2017	143.00	143.85	142.05	142.15
2126	NYSE	CACI	Tue, Oct 10, 2017	143.35	143.40	142.25	143.30
2125	NYSE	CACI	Mon, Oct 9, 2017	142.80	143.80	142.50	142.65
2124	NYSE	CACI	Fri, Oct 6, 2017	141.65	142.45	141.45	142.20
2123	NYSE	CACI	Thu, Oct 5, 2017	142.15	144.25	142.05	142.60
2122	NYSE	CACI	Wed, Oct 4, 2017	142.15	142.15	140.35	141.50
2121	NYSE	CACI	Tue, Oct 3, 2017	141.40	143.60	139.05	142.40
2120	NYSE	CACI	Mon, Oct 2, 2017	138.90	142.35	138.80	142.20
2119	NYSE	CACI	Fri, Sep 29, 2017	138.90	140.80	138.65	139.35
2118	NYSE	CACI	Thu, Sep 28, 2017	140.70	140.95	138.80	139.70
2117	NYSE	CACI	Wed, Sep 27, 2017	138.25	142.85	137.85	141.30
2116	NYSE	CACI	Tue, Sep 26, 2017	137.85	139.25	137.35	137.75
2115	NYSE	CACI	Mon, Sep 25, 2017	136.90	137.75	135.95	137.40
2114	NYSE	CACI	Fri, Sep 22, 2017	134.30	137.10	134.30	136.55
2113	NYSE	CACI	Thu, Sep 21, 2017	134.65	135.35	133.95	134.40
2112	NYSE	CACI	Wed, Sep 20, 2017	133.70	135.60	133.50	134.70
2111	NYSE	CACI	Tue, Sep 19, 2017	131.25	133.95	131.00	133.55
2110	NYSE	CACI	Mon, Sep 18, 2017	130.10	131.85	130.05	131.25
2109	NYSE	CACI	Fri, Sep 15, 2017	129.15	130.10	126.90	129.85
2108	NYSE	CACI	Thu, Sep 14, 2017	131.55	131.95	128.80	129.00
2107	NYSE	CACI	Wed, Sep 13, 2017	131.45	131.95	131.00	131.60
2106	NYSE	CACI	Tue, Sep 12, 2017	130.25	132.75	129.75	131.95
2105	NYSE	CACI	Mon, Sep 11, 2017	128.50	130.65	128.50	130.20
2104	NYSE	CACI	Fri, Sep 8, 2017	128.80	128.80	125.75	127.55
2103	NYSE	CACI	Thu, Sep 7, 2017	131.00	131.00	128.95	129.25
2102	NYSE	CACI	Wed, Sep 6, 2017	131.55	132.00	129.25	131.10
2101	NYSE	CACI	Tue, Sep 5, 2017	131.45	132.60	130.45	131.50
2100	NYSE	CACI	Fri, Sep 1, 2017	130.35	131.90	129.25	131.65
2099	NYSE	CACI	Thu, Aug 31, 2017	126.45	130.95	126.45	129.80
2098	NYSE	CACI	Wed, Aug 30, 2017	125.85	126.45	125.40	125.90
2097	NYSE	CACI	Tue, Aug 29, 2017	124.55	126.40	124.00	126.00
2096	NYSE	CACI	Mon, Aug 28, 2017	125.10	125.50	124.20	125.30
2095	NYSE	CACI	Fri, Aug 25, 2017	125.45	125.73	124.30	124.85
2094	NYSE	CACI	Thu, Aug 24, 2017	126.05	126.05	124.40	125.05
2093	NYSE	CACI	Wed, Aug 23, 2017	125.55	126.10	124.60	125.45
2092	NYSE	CACI	Tue, Aug 22, 2017	124.30	126.60	124.20	126.25
2091	NYSE	CACI	Mon, Aug 21, 2017	123.15	125.50	123.15	123.85
2090	NYSE	CACI	Fri, Aug 18, 2017	124.20	126.35	122.30	123.00
2089	NYSE	CACI	Thu, Aug 17, 2017	125.70	133.00	118.10	125.30
2088	NYSE	CACI	Wed, Aug 16, 2017	127.55	130.90	126.55	128.80
2087	NYSE	CACI	Tue, Aug 15, 2017	128.75	129.30	126.85	127.55
2086	NYSE	CACI	Mon, Aug 14, 2017	129.40	129.40	127.20	128.10
2085	NYSE	CACI	Fri, Aug 11, 2017	127.60	130.30	127.55	128.55
2084	NYSE	CACI	Thu, Aug 10, 2017	128.40	130.10	127.95	128.85
2083	NYSE	CACI	Wed, Aug 9, 2017	129.75	131.45	128.90	129.15
2082	NYSE	CACI	Tue, Aug 8, 2017	129.45	133.15	128.85	130.25
2081	NYSE	CACI	Mon, Aug 7, 2017	128.80	130.58	128.20	129.65
2080	NYSE	CACI	Fri, Aug 4, 2017	129.10	129.20	127.15	128.75
2079	NYSE	CACI	Thu, Aug 3, 2017	126.50	128.70	124.95	128.40
2078	NYSE	CACI	Wed, Aug 2, 2017	128.45	129.30	126.55	126.55
2077	NYSE	CACI	Tue, Aug 1, 2017	126.05	128.90	125.20	128.40
2076	NYSE	CACI	Mon, Jul 31, 2017	126.65	127.20	124.65	125.10
2075	NYSE	CACI	Fri, Jul 28, 2017	125.80	127.00	125.70	126.65
2074	NYSE	CACI	Thu, Jul 27, 2017	126.25	127.60	124.95	126.30
2073	NYSE	CACI	Wed, Jul 26, 2017	127.70	128.20	125.25	126.05
2072	NYSE	CACI	Tue, Jul 25, 2017	127.85	129.15	127.20	127.65
2071	NYSE	CACI	Mon, Jul 24, 2017	127.30	127.85	126.15	127.45
2070	NYSE	CACI	Fri, Jul 21, 2017	129.58	129.58	126.60	127.30
2069	NYSE	CACI	Thu, Jul 20, 2017	128.65	129.35	127.70	128.45
2068	NYSE	CACI	Wed, Jul 19, 2017	127.70	128.95	127.70	128.90
2067	NYSE	CACI	Tue, Jul 18, 2017	128.10	129.03	126.80	127.55
2066	NYSE	CACI	Mon, Jul 17, 2017	130.80	130.80	127.80	128.55
2065	NYSE	CACI	Fri, Jul 14, 2017	127.15	128.85	126.90	128.30
2064	NYSE	CACI	Thu, Jul 13, 2017	128.00	128.00	125.75	127.25
2063	NYSE	CACI	Wed, Jul 12, 2017	128.40	129.45	127.70	127.85
2062	NYSE	CACI	Tue, Jul 11, 2017	126.55	128.38	126.25	127.85
2061	NYSE	CACI	Mon, Jul 10, 2017	127.05	128.55	125.70	126.60
2060	NYSE	CACI	Fri, Jul 7, 2017	124.85	127.75	123.50	127.40
2059	NYSE	CACI	Thu, Jul 6, 2017	124.95	126.65	124.05	124.21
2058	NYSE	CACI	Wed, Jul 5, 2017	126.20	126.66	124.45	125.65
2057	NYSE	CACI	Mon, Jul 3, 2017	125.35	126.55	124.60	126.10
2056	NYSE	CACI	Fri, Jun 30, 2017	124.60	126.45	124.05	125.05
2055	NYSE	CACI	Thu, Jun 29, 2017	126.00	126.00	123.45	124.55
2054	NYSE	CACI	Wed, Jun 28, 2017	123.60	126.20	123.18	125.90
2053	NYSE	CACI	Tue, Jun 27, 2017	123.40	124.15	122.20	122.65
2052	NYSE	CACI	Mon, Jun 26, 2017	124.70	128.00	123.20	123.50
2051	NYSE	CACI	Fri, Jun 23, 2017	126.15	127.10	124.33	124.55
2050	NYSE	CACI	Thu, Jun 22, 2017	120.40	126.25	118.65	125.90
2049	NYSE	CACI	Wed, Jun 21, 2017	120.45	121.25	119.40	120.85
2048	NYSE	CACI	Tue, Jun 20, 2017	120.40	121.00	119.38	120.00
2047	NYSE	CACI	Mon, Jun 19, 2017	121.65	122.45	120.75	120.95
2046	NYSE	CACI	Fri, Jun 16, 2017	124.95	124.95	120.55	121.45
2045	NYSE	CACI	Thu, Jun 15, 2017	125.20	126.70	125.20	126.10
2044	NYSE	CACI	Wed, Jun 14, 2017	127.25	128.65	126.40	126.95
2043	NYSE	CACI	Tue, Jun 13, 2017	127.80	129.85	124.45	127.50
2042	NYSE	CACI	Mon, Jun 12, 2017	126.90	129.83	126.90	128.20
2041	NYSE	CACI	Fri, Jun 9, 2017	124.10	125.65	122.60	123.50
2040	NYSE	CACI	Thu, Jun 8, 2017	122.50	124.45	121.50	123.90
2039	NYSE	CACI	Wed, Jun 7, 2017	124.05	124.80	121.95	122.35
2038	NYSE	CACI	Tue, Jun 6, 2017	122.75	124.20	122.25	123.75
2037	NYSE	CACI	Mon, Jun 5, 2017	125.10	128.00	123.75	123.75
2036	NYSE	CACI	Fri, Jun 2, 2017	126.30	127.45	124.68	124.80
2035	NYSE	CACI	Thu, Jun 1, 2017	123.40	126.35	123.38	126.30
2034	NYSE	CACI	Wed, May 31, 2017	124.00	124.35	120.70	123.10
2033	NYSE	CACI	Tue, May 30, 2017	127.10	127.25	123.25	123.90
2032	NYSE	CACI	Fri, May 26, 2017	126.80	128.65	125.65	127.20
2031	NYSE	CACI	Thu, May 25, 2017	125.60	127.45	124.85	126.80
2030	NYSE	CACI	Wed, May 24, 2017	124.80	126.15	124.40	124.75
2029	NYSE	CACI	Tue, May 23, 2017	124.70	125.70	123.88	124.35
2028	NYSE	CACI	Mon, May 22, 2017	121.65	124.50	120.35	124.25
2027	NYSE	CACI	Fri, May 19, 2017	120.90	122.50	120.55	121.45
2026	NYSE	CACI	Thu, May 18, 2017	122.05	123.42	120.35	120.50
2025	NYSE	CACI	Wed, May 17, 2017	123.30	123.53	121.00	122.15
2024	NYSE	CACI	Tue, May 16, 2017	124.00	125.05	123.15	125.00
2023	NYSE	CACI	Mon, May 15, 2017	123.15	125.25	123.15	124.05
2022	NYSE	CACI	Fri, May 12, 2017	122.65	122.95	120.70	122.90
2021	NYSE	CACI	Thu, May 11, 2017	124.60	124.60	122.05	123.20
2020	NYSE	CACI	Wed, May 10, 2017	124.20	125.25	123.70	124.95
2019	NYSE	CACI	Tue, May 9, 2017	126.50	127.45	123.85	124.55
2018	NYSE	CACI	Mon, May 8, 2017	126.70	128.15	125.70	126.25
2017	NYSE	CACI	Fri, May 5, 2017	128.75	132.45	125.70	126.35
2016	NYSE	CACI	Thu, May 4, 2017	120.00	128.50	117.35	127.45
2015	NYSE	CACI	Wed, May 3, 2017	117.35	118.75	115.10	116.35
2014	NYSE	CACI	Tue, May 2, 2017	118.75	119.40	117.35	118.00
2013	NYSE	CACI	Mon, May 1, 2017	118.20	120.90	117.70	118.65
2012	NYSE	CACI	Fri, Apr 28, 2017	120.90	120.90	117.48	118.00
2011	NYSE	CACI	Thu, Apr 27, 2017	121.60	121.85	119.50	120.65
2010	NYSE	CACI	Wed, Apr 26, 2017	118.50	121.60	118.50	121.10
2009	NYSE	CACI	Tue, Apr 25, 2017	120.40	120.85	118.55	118.75
2008	NYSE	CACI	Mon, Apr 24, 2017	117.90	119.65	116.70	119.50
2007	NYSE	CACI	Fri, Apr 21, 2017	117.30	117.45	115.30	116.00
2006	NYSE	CACI	Thu, Apr 20, 2017	115.80	117.70	114.95	117.40
2005	NYSE	CACI	Wed, Apr 19, 2017	114.65	116.30	114.65	115.30
2004	NYSE	CACI	Tue, Apr 18, 2017	113.95	114.40	113.02	114.40
2003	NYSE	CACI	Mon, Apr 17, 2017	112.85	114.55	112.85	114.30
2002	NYSE	CACI	Thu, Apr 13, 2017	113.80	114.60	112.10	112.35
2001	NYSE	CACI	Wed, Apr 12, 2017	116.05	116.05	114.05	114.25
2000	NYSE	CACI	Tue, Apr 11, 2017	115.35	116.60	115.15	116.40
1999	NYSE	CACI	Mon, Apr 10, 2017	115.00	116.20	114.85	115.95
1998	NYSE	CACI	Fri, Apr 7, 2017	113.25	115.10	112.75	114.85
1997	NYSE	CACI	Thu, Apr 6, 2017	113.15	114.13	112.78	113.85
1996	NYSE	CACI	Wed, Apr 5, 2017	113.90	114.95	112.65	113.15
1995	NYSE	CACI	Tue, Apr 4, 2017	112.90	114.60	112.75	113.35
1994	NYSE	CACI	Mon, Apr 3, 2017	117.40	118.35	113.10	113.35
1993	NYSE	CACI	Fri, Mar 31, 2017	118.10	118.50	117.25	117.30
1992	NYSE	CACI	Thu, Mar 30, 2017	119.80	120.08	118.00	118.25
1991	NYSE	CACI	Wed, Mar 29, 2017	119.30	120.50	118.70	119.80
1990	NYSE	CACI	Tue, Mar 28, 2017	118.15	119.65	117.53	119.40
1989	NYSE	CACI	Mon, Mar 27, 2017	120.40	123.08	118.15	118.70
1988	NYSE	CACI	Fri, Mar 24, 2017	122.95	122.95	120.80	121.00
1987	NYSE	CACI	Thu, Mar 23, 2017	122.10	123.05	120.50	122.60
1986	NYSE	CACI	Wed, Mar 22, 2017	122.20	122.80	120.35	122.30
1985	NYSE	CACI	Tue, Mar 21, 2017	126.10	126.80	122.00	122.15
1984	NYSE	CACI	Mon, Mar 20, 2017	127.10	127.95	125.00	125.45
1983	NYSE	CACI	Fri, Mar 17, 2017	124.95	127.15	123.90	127.15
1982	NYSE	CACI	Thu, Mar 16, 2017	126.35	126.80	124.10	124.25
1981	NYSE	CACI	Wed, Mar 15, 2017	124.15	125.70	123.45	125.45
1980	NYSE	CACI	Tue, Mar 14, 2017	123.35	124.10	122.18	123.70
1979	NYSE	CACI	Mon, Mar 13, 2017	122.20	124.05	121.47	123.85
1978	NYSE	CACI	Fri, Mar 10, 2017	123.30	123.30	121.60	122.30
1977	NYSE	CACI	Thu, Mar 9, 2017	122.25	123.60	122.20	122.40
1976	NYSE	CACI	Wed, Mar 8, 2017	123.65	124.30	122.60	122.60
1975	NYSE	CACI	Tue, Mar 7, 2017	123.15	124.00	122.95	123.05
1974	NYSE	CACI	Mon, Mar 6, 2017	124.15	125.23	122.85	123.65
1973	NYSE	CACI	Fri, Mar 3, 2017	125.40	126.80	124.53	125.35
1972	NYSE	CACI	Thu, Mar 2, 2017	128.45	128.45	125.05	125.70
1971	NYSE	CACI	Wed, Mar 1, 2017	126.80	128.95	126.80	128.45
1970	NYSE	CACI	Tue, Feb 28, 2017	127.70	127.70	124.75	125.40
1969	NYSE	CACI	Mon, Feb 27, 2017	127.45	128.55	126.30	128.05
1968	NYSE	CACI	Fri, Feb 24, 2017	124.70	127.45	124.40	127.45
1967	NYSE	CACI	Thu, Feb 23, 2017	128.70	128.70	125.20	125.65
1966	NYSE	CACI	Wed, Feb 22, 2017	127.70	128.75	127.43	128.65
1965	NYSE	CACI	Tue, Feb 21, 2017	127.10	127.80	126.40	127.75
1964	NYSE	CACI	Fri, Feb 17, 2017	127.80	127.80	125.30	126.70
1963	NYSE	CACI	Thu, Feb 16, 2017	126.65	127.75	126.14	127.60
1962	NYSE	CACI	Wed, Feb 15, 2017	124.40	126.40	123.78	126.15
1961	NYSE	CACI	Tue, Feb 14, 2017	126.10	126.25	124.75	125.10
1960	NYSE	CACI	Mon, Feb 13, 2017	127.25	127.50	126.05	126.35
1959	NYSE	CACI	Fri, Feb 10, 2017	128.00	128.08	125.85	126.45
1958	NYSE	CACI	Thu, Feb 9, 2017	126.45	127.80	126.40	127.50
1957	NYSE	CACI	Wed, Feb 8, 2017	128.95	129.00	125.50	126.20
1956	NYSE	CACI	Tue, Feb 7, 2017	129.75	130.60	128.25	129.30
1955	NYSE	CACI	Mon, Feb 6, 2017	129.95	130.85	128.90	129.45
1954	NYSE	CACI	Fri, Feb 3, 2017	132.15	133.05	129.80	130.20
1953	NYSE	CACI	Thu, Feb 2, 2017	131.45	135.35	129.00	131.55
1952	NYSE	CACI	Wed, Feb 1, 2017	123.50	124.25	122.05	123.25
1951	NYSE	CACI	Tue, Jan 31, 2017	120.65	123.00	119.00	122.80
1950	NYSE	CACI	Mon, Jan 30, 2017	121.35	121.70	118.70	120.80
1949	NYSE	CACI	Fri, Jan 27, 2017	122.80	122.88	122.00	122.50
1948	NYSE	CACI	Thu, Jan 26, 2017	122.90	123.55	120.00	122.95
1947	NYSE	CACI	Wed, Jan 25, 2017	124.45	124.90	122.80	123.00
1946	NYSE	CACI	Tue, Jan 24, 2017	121.75	123.96	120.30	123.50
1945	NYSE	CACI	Mon, Jan 23, 2017	123.10	123.60	120.55	121.30
1944	NYSE	CACI	Fri, Jan 20, 2017	122.10	123.25	120.80	123.20
1943	NYSE	CACI	Thu, Jan 19, 2017	123.85	124.85	121.70	122.25
1942	NYSE	CACI	Wed, Jan 18, 2017	122.75	123.35	120.35	123.30
1941	NYSE	CACI	Tue, Jan 17, 2017	123.15	123.55	121.75	122.30
1940	NYSE	CACI	Fri, Jan 13, 2017	123.85	124.95	123.05	123.60
1939	NYSE	CACI	Thu, Jan 12, 2017	124.00	126.13	121.60	123.70
1938	NYSE	CACI	Wed, Jan 11, 2017	123.70	124.25	122.50	123.95
1937	NYSE	CACI	Tue, Jan 10, 2017	123.80	124.65	123.40	123.85
1936	NYSE	CACI	Mon, Jan 9, 2017	124.50	125.80	123.35	123.95
1935	NYSE	CACI	Fri, Jan 6, 2017	124.95	125.50	122.50	124.50
1934	NYSE	CACI	Thu, Jan 5, 2017	126.10	127.58	124.15	124.80
1933	NYSE	CACI	Wed, Jan 4, 2017	125.00	126.60	122.88	126.55
1932	NYSE	CACI	Tue, Jan 3, 2017	125.55	125.55	123.10	124.35
1931	NYSE	CACI	Fri, Dec 30, 2016	125.30	126.20	123.70	124.30
1930	NYSE	CACI	Thu, Dec 29, 2016	123.75	125.45	123.75	125.30
1929	NYSE	CACI	Wed, Dec 28, 2016	125.90	126.10	123.85	123.90
1928	NYSE	CACI	Tue, Dec 27, 2016	125.20	125.85	124.35	125.35
1927	NYSE	CACI	Fri, Dec 23, 2016	124.60	125.70	123.75	125.15
1926	NYSE	CACI	Thu, Dec 22, 2016	125.00	125.85	124.30	124.60
1925	NYSE	CACI	Wed, Dec 21, 2016	126.55	126.80	124.65	124.65
1924	NYSE	CACI	Tue, Dec 20, 2016	126.25	127.45	125.25	126.40
1923	NYSE	CACI	Mon, Dec 19, 2016	125.35	127.40	125.35	126.25
1922	NYSE	CACI	Fri, Dec 16, 2016	127.00	127.70	125.30	127.00
1921	NYSE	CACI	Thu, Dec 15, 2016	126.95	128.35	125.70	126.45
1920	NYSE	CACI	Wed, Dec 14, 2016	127.15	128.03	125.90	126.50
1919	NYSE	CACI	Tue, Dec 13, 2016	128.50	129.90	126.55	127.10
1918	NYSE	CACI	Mon, Dec 12, 2016	131.10	131.10	128.15	128.35
1917	NYSE	CACI	Fri, Dec 9, 2016	132.80	132.80	131.15	131.85
1916	NYSE	CACI	Thu, Dec 8, 2016	131.65	132.95	130.75	132.00
1915	NYSE	CACI	Wed, Dec 7, 2016	133.40	133.40	131.15	131.50
1914	NYSE	CACI	Tue, Dec 6, 2016	131.30	133.70	131.00	133.20
1913	NYSE	CACI	Mon, Dec 5, 2016	130.70	132.30	130.30	131.85
1912	NYSE	CACI	Fri, Dec 2, 2016	128.35	130.40	127.68	129.90
1911	NYSE	CACI	Thu, Dec 1, 2016	129.60	130.45	127.50	128.25
1910	NYSE	CACI	Wed, Nov 30, 2016	132.25	132.94	128.90	129.40
1909	NYSE	CACI	Tue, Nov 29, 2016	128.90	131.00	127.60	130.65
1908	NYSE	CACI	Mon, Nov 28, 2016	127.50	129.30	127.25	128.15
1907	NYSE	CACI	Fri, Nov 25, 2016	128.85	128.90	127.85	128.50
1906	NYSE	CACI	Wed, Nov 23, 2016	128.75	129.35	127.85	128.75
1905	NYSE	CACI	Tue, Nov 22, 2016	126.65	129.30	126.30	129.15
1904	NYSE	CACI	Mon, Nov 21, 2016	124.55	126.15	124.38	126.10
1903	NYSE	CACI	Fri, Nov 18, 2016	124.70	124.75	123.85	124.70
1902	NYSE	CACI	Thu, Nov 17, 2016	122.45	124.20	122.40	124.20
1901	NYSE	CACI	Wed, Nov 16, 2016	120.95	122.68	120.05	122.45
1900	NYSE	CACI	Tue, Nov 15, 2016	122.80	123.05	119.05	119.79
1899	NYSE	CACI	Mon, Nov 14, 2016	121.85	125.85	120.45	123.50
1898	NYSE	CACI	Fri, Nov 11, 2016	118.10	122.00	118.10	121.75
1897	NYSE	CACI	Thu, Nov 10, 2016	114.80	119.35	114.05	118.05
1896	NYSE	CACI	Wed, Nov 9, 2016	105.90	114.85	105.90	114.50
1895	NYSE	CACI	Tue, Nov 8, 2016	104.85	107.10	104.35	106.75
1894	NYSE	CACI	Mon, Nov 7, 2016	104.15	105.85	104.00	105.10
1893	NYSE	CACI	Fri, Nov 4, 2016	100.90	103.55	100.90	102.70
1892	NYSE	CACI	Thu, Nov 3, 2016	100.05	101.30	98.40	101.05
1891	NYSE	CACI	Wed, Nov 2, 2016	99.45	100.25	99.25	99.45
1890	NYSE	CACI	Tue, Nov 1, 2016	98.20	99.90	98.20	99.45
1889	NYSE	CACI	Mon, Oct 31, 2016	98.25	99.30	96.05	97.85
1888	NYSE	CACI	Fri, Oct 28, 2016	99.10	99.85	97.90	98.30
1887	NYSE	CACI	Thu, Oct 27, 2016	105.00	105.00	98.35	99.25
1886	NYSE	CACI	Wed, Oct 26, 2016	100.30	101.45	99.90	100.95
1885	NYSE	CACI	Tue, Oct 25, 2016	100.75	101.23	100.15	100.85
1884	NYSE	CACI	Mon, Oct 24, 2016	100.80	103.05	99.55	101.25
1883	NYSE	CACI	Fri, Oct 21, 2016	100.60	100.95	100.00	100.15
1882	NYSE	CACI	Thu, Oct 20, 2016	99.95	102.20	99.95	101.50
1881	NYSE	CACI	Wed, Oct 19, 2016	100.10	101.55	100.00	100.40
1880	NYSE	CACI	Tue, Oct 18, 2016	100.45	101.10	100.00	100.30
1879	NYSE	CACI	Mon, Oct 17, 2016	100.65	100.80	99.45	99.60
1878	NYSE	CACI	Fri, Oct 14, 2016	100.92	101.52	99.84	100.09
1877	NYSE	CACI	Thu, Oct 13, 2016	99.49	101.43	99.25	100.79
1876	NYSE	CACI	Wed, Oct 12, 2016	101.19	101.20	99.88	100.68
1875	NYSE	CACI	Tue, Oct 11, 2016	102.60	102.60	99.70	100.85
1874	NYSE	CACI	Mon, Oct 10, 2016	101.72	103.31	101.72	102.56
1873	NYSE	CACI	Fri, Oct 7, 2016	103.72	103.79	100.71	101.37
1872	NYSE	CACI	Thu, Oct 6, 2016	100.90	103.95	99.42	103.78
1871	NYSE	CACI	Wed, Oct 5, 2016	100.90	102.23	100.01	101.46
1870	NYSE	CACI	Tue, Oct 4, 2016	100.88	101.29	98.66	100.30
1869	NYSE	CACI	Mon, Oct 3, 2016	100.61	101.31	100.37	100.77
1868	NYSE	CACI	Fri, Sep 30, 2016	100.58	101.47	99.60	100.90
1867	NYSE	CACI	Thu, Sep 29, 2016	102.50	102.50	100.36	100.45
1866	NYSE	CACI	Wed, Sep 28, 2016	101.10	102.47	100.02	102.40
1865	NYSE	CACI	Tue, Sep 27, 2016	100.74	101.74	100.26	101.18
1864	NYSE	CACI	Mon, Sep 26, 2016	101.45	102.33	100.94	101.02
1863	NYSE	CACI	Fri, Sep 23, 2016	102.45	102.63	101.58	101.73
1862	NYSE	CACI	Thu, Sep 22, 2016	100.04	103.21	99.76	103.16
1861	NYSE	CACI	Wed, Sep 21, 2016	98.50	99.73	98.21	99.61
1860	NYSE	CACI	Tue, Sep 20, 2016	99.32	99.80	97.84	97.86
1859	NYSE	CACI	Mon, Sep 19, 2016	97.50	99.72	97.03	98.52
1858	NYSE	CACI	Fri, Sep 16, 2016	97.91	97.91	96.54	97.08
1857	NYSE	CACI	Thu, Sep 15, 2016	96.57	98.07	96.26	97.66
1856	NYSE	CACI	Wed, Sep 14, 2016	98.28	98.80	96.18	96.49
1855	NYSE	CACI	Tue, Sep 13, 2016	98.89	99.03	97.94	98.33
1854	NYSE	CACI	Mon, Sep 12, 2016	98.53	100.10	97.63	99.91
1853	NYSE	CACI	Fri, Sep 9, 2016	101.06	101.18	98.78	98.82
1852	NYSE	CACI	Thu, Sep 8, 2016	100.62	101.80	100.07	101.67
1851	NYSE	CACI	Wed, Sep 7, 2016	100.64	101.31	100.13	101.11
1850	NYSE	CACI	Tue, Sep 6, 2016	100.06	100.93	99.35	100.80
1849	NYSE	CACI	Fri, Sep 2, 2016	98.76	100.55	98.76	100.07
1848	NYSE	CACI	Thu, Sep 1, 2016	99.40	99.72	97.99	98.66
1847	NYSE	CACI	Wed, Aug 31, 2016	99.35	99.66	98.12	99.36
1846	NYSE	CACI	Tue, Aug 30, 2016	98.87	99.50	98.36	99.17
1845	NYSE	CACI	Mon, Aug 29, 2016	98.73	99.96	98.73	99.10
1844	NYSE	CACI	Fri, Aug 26, 2016	98.74	99.25	97.84	98.69
1843	NYSE	CACI	Thu, Aug 25, 2016	97.45	99.55	97.45	98.56
1842	NYSE	CACI	Wed, Aug 24, 2016	98.55	99.05	97.19	97.49
1841	NYSE	CACI	Tue, Aug 23, 2016	98.72	99.74	98.09	98.54
1840	NYSE	CACI	Mon, Aug 22, 2016	97.47	98.93	96.32	98.55
1839	NYSE	CACI	Fri, Aug 19, 2016	96.64	99.04	95.88	97.68
1838	NYSE	CACI	Thu, Aug 18, 2016	92.65	101.66	92.65	96.65
1837	NYSE	CACI	Wed, Aug 17, 2016	94.34	94.34	92.68	92.69
1836	NYSE	CACI	Tue, Aug 16, 2016	94.54	94.99	93.30	94.28
1835	NYSE	CACI	Mon, Aug 15, 2016	93.84	95.52	93.45	94.53
1834	NYSE	CACI	Fri, Aug 12, 2016	94.38	94.69	93.54	93.88
1833	NYSE	CACI	Thu, Aug 11, 2016	96.37	97.24	94.02	94.56
1832	NYSE	CACI	Wed, Aug 10, 2016	95.60	97.44	95.28	96.35
1831	NYSE	CACI	Tue, Aug 9, 2016	95.00	95.98	94.42	95.70
1830	NYSE	CACI	Mon, Aug 8, 2016	95.76	95.76	94.03	95.31
1829	NYSE	CACI	Fri, Aug 5, 2016	93.75	96.22	93.33	95.97
1828	NYSE	CACI	Thu, Aug 4, 2016	92.97	94.64	92.87	93.36
1827	NYSE	CACI	Wed, Aug 3, 2016	93.71	94.30	93.02	94.07
1826	NYSE	CACI	Tue, Aug 2, 2016	96.30	96.52	93.86	94.00
1825	NYSE	CACI	Mon, Aug 1, 2016	95.89	96.78	94.84	96.38
1824	NYSE	CACI	Fri, Jul 29, 2016	96.57	96.57	95.02	95.33
1823	NYSE	CACI	Thu, Jul 28, 2016	96.94	97.40	95.92	96.94
1822	NYSE	CACI	Wed, Jul 27, 2016	97.33	97.75	96.66	97.37
1821	NYSE	CACI	Tue, Jul 26, 2016	95.41	97.14	95.41	96.82
1820	NYSE	CACI	Mon, Jul 25, 2016	94.74	95.96	94.52	95.72
1819	NYSE	CACI	Fri, Jul 22, 2016	93.14	94.87	92.79	94.85
1818	NYSE	CACI	Thu, Jul 21, 2016	93.40	94.49	91.93	92.99
1817	NYSE	CACI	Wed, Jul 20, 2016	92.93	94.23	92.82	93.59
1816	NYSE	CACI	Tue, Jul 19, 2016	91.79	92.97	91.79	92.15
1815	NYSE	CACI	Mon, Jul 18, 2016	93.04	93.20	92.24	92.31
1814	NYSE	CACI	Fri, Jul 15, 2016	94.11	94.18	92.77	93.12
1813	NYSE	CACI	Thu, Jul 14, 2016	93.50	94.62	93.34	93.60
1812	NYSE	CACI	Wed, Jul 13, 2016	92.30	93.52	92.30	93.33
1811	NYSE	CACI	Tue, Jul 12, 2016	91.43	92.43	91.32	92.05
1810	NYSE	CACI	Mon, Jul 11, 2016	91.75	92.98	90.61	90.72
1809	NYSE	CACI	Fri, Jul 8, 2016	90.43	92.58	90.30	91.86
1808	NYSE	CACI	Thu, Jul 7, 2016	89.82	90.44	89.27	89.94
1807	NYSE	CACI	Wed, Jul 6, 2016	87.67	89.46	87.67	89.38
1806	NYSE	CACI	Tue, Jul 5, 2016	90.50	91.03	88.52	88.63
1805	NYSE	CACI	Fri, Jul 1, 2016	90.44	91.20	90.04	90.77
1804	NYSE	CACI	Thu, Jun 30, 2016	88.80	90.41	88.12	90.41
1803	NYSE	CACI	Wed, Jun 29, 2016	89.77	90.18	88.17	88.99
1802	NYSE	CACI	Tue, Jun 28, 2016	88.59	89.20	87.63	89.05
1801	NYSE	CACI	Mon, Jun 27, 2016	88.86	88.86	87.50	87.61
1800	NYSE	CACI	Fri, Jun 24, 2016	88.74	90.88	87.31	90.21
1799	NYSE	CACI	Thu, Jun 23, 2016	90.93	92.37	88.38	90.89
1798	NYSE	CACI	Wed, Jun 22, 2016	100.14	100.78	99.23	99.30
1797	NYSE	CACI	Tue, Jun 21, 2016	101.00	101.84	99.52	99.87
1796	NYSE	CACI	Mon, Jun 20, 2016	98.96	102.12	98.39	100.61
1795	NYSE	CACI	Fri, Jun 17, 2016	98.28	98.28	96.51	97.63
1794	NYSE	CACI	Thu, Jun 16, 2016	96.70	98.20	96.16	98.01
1793	NYSE	CACI	Wed, Jun 15, 2016	99.77	99.77	97.48	97.71
1792	NYSE	CACI	Tue, Jun 14, 2016	98.63	99.92	97.58	99.58
1791	NYSE	CACI	Mon, Jun 13, 2016	99.52	100.28	98.45	98.75
1790	NYSE	CACI	Fri, Jun 10, 2016	99.41	100.98	98.85	99.95
1789	NYSE	CACI	Thu, Jun 9, 2016	100.77	100.98	100.01	100.61
1788	NYSE	CACI	Wed, Jun 8, 2016	101.50	101.97	101.27	101.59
1787	NYSE	CACI	Tue, Jun 7, 2016	100.71	101.83	100.66	101.38
1786	NYSE	CACI	Mon, Jun 6, 2016	99.51	101.31	99.40	100.85
1785	NYSE	CACI	Fri, Jun 3, 2016	100.48	100.48	98.99	99.35
1784	NYSE	CACI	Thu, Jun 2, 2016	99.72	100.62	99.37	100.62
1783	NYSE	CACI	Wed, Jun 1, 2016	100.37	100.54	99.22	100.21
1782	NYSE	CACI	Tue, May 31, 2016	99.52	100.89	98.75	100.77
1781	NYSE	CACI	Fri, May 27, 2016	96.90	99.27	96.90	98.86
1780	NYSE	CACI	Thu, May 26, 2016	97.71	98.24	96.37	96.79
1779	NYSE	CACI	Wed, May 25, 2016	97.34	97.78	96.52	97.38
1778	NYSE	CACI	Tue, May 24, 2016	93.65	96.97	93.07	96.79
1777	NYSE	CACI	Mon, May 23, 2016	93.04	93.48	92.67	93.04
1776	NYSE	CACI	Fri, May 20, 2016	92.33	93.24	91.71	93.17
1775	NYSE	CACI	Thu, May 19, 2016	91.63	92.55	90.27	91.93
1774	NYSE	CACI	Wed, May 18, 2016	92.36	93.45	91.45	92.14
1773	NYSE	CACI	Tue, May 17, 2016	95.13	95.13	91.96	92.40
1772	NYSE	CACI	Mon, May 16, 2016	94.46	96.19	94.26	95.21
1771	NYSE	CACI	Fri, May 13, 2016	94.62	95.64	93.91	94.11
1770	NYSE	CACI	Thu, May 12, 2016	95.33	95.33	93.68	94.92
1769	NYSE	CACI	Wed, May 11, 2016	95.79	96.83	94.17	94.30
1768	NYSE	CACI	Tue, May 10, 2016	95.01	95.83	94.47	95.79
1767	NYSE	CACI	Mon, May 9, 2016	95.51	95.92	94.84	94.89
1766	NYSE	CACI	Fri, May 6, 2016	93.09	95.35	93.09	95.35
1765	NYSE	CACI	Thu, May 5, 2016	93.31	94.05	92.69	93.48
1764	NYSE	CACI	Wed, May 4, 2016	95.19	96.13	93.00	93.14
1763	NYSE	CACI	Tue, May 3, 2016	96.93	97.80	94.05	95.27
1762	NYSE	CACI	Mon, May 2, 2016	96.27	97.56	96.01	97.50
1761	NYSE	CACI	Fri, Apr 29, 2016	97.78	98.32	96.07	96.15
1760	NYSE	CACI	Thu, Apr 28, 2016	108.13	108.13	97.57	98.08
1759	NYSE	CACI	Wed, Apr 27, 2016	108.82	110.74	107.24	110.34
1758	NYSE	CACI	Tue, Apr 26, 2016	109.09	110.24	108.16	108.56
1757	NYSE	CACI	Mon, Apr 25, 2016	108.78	109.45	107.54	109.19
1756	NYSE	CACI	Fri, Apr 22, 2016	107.84	109.50	107.84	109.38
1755	NYSE	CACI	Thu, Apr 21, 2016	109.01	111.13	108.00	108.06
1754	NYSE	CACI	Wed, Apr 20, 2016	108.61	109.99	107.38	109.20
1753	NYSE	CACI	Tue, Apr 19, 2016	108.90	109.26	106.70	108.47
1752	NYSE	CACI	Mon, Apr 18, 2016	105.82	108.67	105.82	108.49
1751	NYSE	CACI	Fri, Apr 15, 2016	106.26	107.00	105.33	106.15
1750	NYSE	CACI	Thu, Apr 14, 2016	106.37	106.55	105.19	106.29
1749	NYSE	CACI	Wed, Apr 13, 2016	104.95	106.47	104.50	106.39
1748	NYSE	CACI	Tue, Apr 12, 2016	104.75	104.75	103.00	103.67
1747	NYSE	CACI	Mon, Apr 11, 2016	105.82	106.47	104.34	104.74
1746	NYSE	CACI	Fri, Apr 8, 2016	105.18	106.34	104.86	105.11
1745	NYSE	CACI	Thu, Apr 7, 2016	105.50	105.50	103.74	104.61
1744	NYSE	CACI	Wed, Apr 6, 2016	103.77	106.33	103.34	105.98
1743	NYSE	CACI	Tue, Apr 5, 2016	104.57	104.57	104.57	103.90
1742	NYSE	CACI	Mon, Apr 4, 2016	107.00	107.41	104.48	104.57
1741	NYSE	CACI	Fri, Apr 1, 2016	106.45	106.91	105.35	106.67
1740	NYSE	CACI	Thu, Mar 31, 2016	106.00	107.39	105.06	106.70
1739	NYSE	CACI	Wed, Mar 30, 2016	106.16	108.41	105.89	106.20
1738	NYSE	CACI	Tue, Mar 29, 2016	100.00	106.45	99.82	105.74
1737	NYSE	CACI	Mon, Mar 28, 2016	100.11	101.14	98.94	100.15
1736	NYSE	CACI	Thu, Mar 24, 2016	100.16	100.16	100.16	99.42
1735	NYSE	CACI	Wed, Mar 23, 2016	99.66	101.06	99.66	100.16
1734	NYSE	CACI	Tue, Mar 22, 2016	99.99	101.73	98.62	100.75
1733	NYSE	CACI	Mon, Mar 21, 2016	101.06	101.55	100.08	100.62
1732	NYSE	CACI	Fri, Mar 18, 2016	100.79	101.50	99.30	101.23
1731	NYSE	CACI	Thu, Mar 17, 2016	99.64	100.90	99.18	100.03
1730	NYSE	CACI	Wed, Mar 16, 2016	98.23	100.61	96.90	99.83
1729	NYSE	CACI	Tue, Mar 15, 2016	99.56	99.56	99.56	98.51
1728	NYSE	CACI	Mon, Mar 14, 2016	99.74	100.62	99.37	99.75
1727	NYSE	CACI	Fri, Mar 11, 2016	99.41	100.88	98.40	100.27
1726	NYSE	CACI	Thu, Mar 10, 2016	99.11	100.63	97.67	98.69
1725	NYSE	CACI	Wed, Mar 9, 2016	98.80	98.80	98.80	98.50
1724	NYSE	CACI	Tue, Mar 8, 2016	101.13	101.62	98.68	98.80
1723	NYSE	CACI	Mon, Mar 7, 2016	102.16	102.16	100.05	101.43
1722	NYSE	CACI	Fri, Mar 4, 2016	101.32	101.32	101.32	102.90
1721	NYSE	CACI	Thu, Mar 3, 2016	99.23	99.23	99.23	101.32
1720	NYSE	CACI	Wed, Mar 2, 2016	97.07	99.52	96.77	99.23
1719	NYSE	CACI	Tue, Mar 1, 2016	96.62	96.62	96.62	96.97
1718	NYSE	CACI	Mon, Feb 29, 2016	94.67	97.13	94.17	96.62
1717	NYSE	CACI	Fri, Feb 26, 2016	96.73	96.73	96.73	94.61
1716	NYSE	CACI	Thu, Feb 25, 2016	94.87	96.88	93.78	96.73
1715	NYSE	CACI	Wed, Feb 24, 2016	92.88	95.34	92.33	94.63
1714	NYSE	CACI	Tue, Feb 23, 2016	94.35	95.21	93.82	94.03
1713	NYSE	CACI	Mon, Feb 22, 2016	94.32	95.36	93.71	94.82
1712	NYSE	CACI	Fri, Feb 19, 2016	92.02	93.63	91.23	93.23
1711	NYSE	CACI	Thu, Feb 18, 2016	93.92	94.09	91.67	92.11
1710	NYSE	CACI	Wed, Feb 17, 2016	95.10	95.62	93.04	93.78
1709	NYSE	CACI	Tue, Feb 16, 2016	95.05	96.06	93.72	94.76
1708	NYSE	CACI	Fri, Feb 12, 2016	93.68	95.04	93.36	94.04
1707	NYSE	CACI	Thu, Feb 11, 2016	92.42	94.22	91.83	92.75
1706	NYSE	CACI	Wed, Feb 10, 2016	94.26	96.83	93.52	93.77
1705	NYSE	CACI	Tue, Feb 9, 2016	92.73	94.96	91.82	93.82
1704	NYSE	CACI	Mon, Feb 8, 2016	90.45	93.99	90.45	93.54
1703	NYSE	CACI	Fri, Feb 5, 2016	94.21	95.46	90.62	91.07
1702	NYSE	CACI	Thu, Feb 4, 2016	82.01	98.66	82.01	92.86
1701	NYSE	CACI	Wed, Feb 3, 2016	81.48	81.48	78.08	80.72
1700	NYSE	CACI	Tue, Feb 2, 2016	80.93	81.45	79.89	80.95
1699	NYSE	CACI	Mon, Feb 1, 2016	82.58	82.58	81.21	81.59
1698	NYSE	CACI	Fri, Jan 29, 2016	82.21	83.30	81.69	83.07
1697	NYSE	CACI	Thu, Jan 28, 2016	83.12	83.67	81.48	81.76
1696	NYSE	CACI	Wed, Jan 27, 2016	84.18	84.18	81.65	82.35
1695	NYSE	CACI	Tue, Jan 26, 2016	83.81	84.58	83.15	84.57
1694	NYSE	CACI	Mon, Jan 25, 2016	85.79	86.36	83.32	83.59
1693	NYSE	CACI	Fri, Jan 22, 2016	85.84	86.62	85.12	86.21
1692	NYSE	CACI	Thu, Jan 21, 2016	88.11	88.26	84.10	84.59
1691	NYSE	CACI	Wed, Jan 20, 2016	85.80	89.00	84.14	87.92
1690	NYSE	CACI	Tue, Jan 19, 2016	88.54	88.54	85.68	86.61
1689	NYSE	CACI	Fri, Jan 15, 2016	86.03	88.56	85.57	87.70
1688	NYSE	CACI	Thu, Jan 14, 2016	87.13	88.23	85.88	87.72
1687	NYSE	CACI	Wed, Jan 13, 2016	88.19	88.88	85.00	86.58
1686	NYSE	CACI	Tue, Jan 12, 2016	88.78	89.32	86.32	87.96
1685	NYSE	CACI	Mon, Jan 11, 2016	87.40	88.55	87.24	88.14
1684	NYSE	CACI	Fri, Jan 8, 2016	89.67	90.68	86.69	86.85
1683	NYSE	CACI	Thu, Jan 7, 2016	91.07	92.74	89.05	89.10
1682	NYSE	CACI	Wed, Jan 6, 2016	90.67	91.12	89.45	90.51
1681	NYSE	CACI	Tue, Jan 5, 2016	89.92	92.14	89.41	91.70
1680	NYSE	CACI	Mon, Jan 4, 2016	91.38	91.42	88.85	89.58
1679	NYSE	CACI	Thu, Dec 31, 2015	93.99	94.74	92.69	92.78
1678	NYSE	CACI	Wed, Dec 30, 2015	95.07	95.58	94.23	94.55
1677	NYSE	CACI	Tue, Dec 29, 2015	94.96	95.75	94.36	95.23
1676	NYSE	CACI	Mon, Dec 28, 2015	94.50	95.07	93.45	94.32
1675	NYSE	CACI	Thu, Dec 24, 2015	94.75	95.32	94.41	94.55
1674	NYSE	CACI	Wed, Dec 23, 2015	94.90	95.54	94.29	94.81
1673	NYSE	CACI	Tue, Dec 22, 2015	93.80	94.75	92.28	94.57
1672	NYSE	CACI	Mon, Dec 21, 2015	93.63	94.80	92.63	93.20
1671	NYSE	CACI	Fri, Dec 18, 2015	99.16	99.54	93.09	93.13
1670	NYSE	CACI	Thu, Dec 17, 2015	96.34	102.46	95.83	99.15
1669	NYSE	CACI	Wed, Dec 16, 2015	94.00	95.01	92.57	94.67
1668	NYSE	CACI	Tue, Dec 15, 2015	94.00	94.19	93.49	93.98
1667	NYSE	CACI	Mon, Dec 14, 2015	93.19	94.51	92.51	93.71
1666	NYSE	CACI	Fri, Dec 11, 2015	96.03	96.40	93.02	93.20
1665	NYSE	CACI	Thu, Dec 10, 2015	97.92	98.32	96.47	97.51
1664	NYSE	CACI	Wed, Dec 9, 2015	101.40	103.04	97.53	97.70
1663	NYSE	CACI	Tue, Dec 8, 2015	97.85	103.35	97.29	103.03
1662	NYSE	CACI	Mon, Dec 7, 2015	101.32	101.55	98.64	99.35
1661	NYSE	CACI	Fri, Dec 4, 2015	100.44	102.23	99.59	101.64
1660	NYSE	CACI	Thu, Dec 3, 2015	103.62	103.90	100.16	100.47
1659	NYSE	CACI	Wed, Dec 2, 2015	103.02	103.70	102.39	103.10
1658	NYSE	CACI	Tue, Dec 1, 2015	100.39	104.09	100.10	103.31
1657	NYSE	CACI	Mon, Nov 30, 2015	100.14	100.87	99.64	100.26
1656	NYSE	CACI	Fri, Nov 27, 2015	99.62	100.55	99.23	100.16
1655	NYSE	CACI	Wed, Nov 25, 2015	99.56	99.94	99.20	99.64
1654	NYSE	CACI	Tue, Nov 24, 2015	98.25	100.14	97.70	99.69
1653	NYSE	CACI	Mon, Nov 23, 2015	98.35	99.50	98.03	98.92
1652	NYSE	CACI	Fri, Nov 20, 2015	98.23	99.64	97.95	98.79
1651	NYSE	CACI	Thu, Nov 19, 2015	97.76	98.58	97.18	97.58
1650	NYSE	CACI	Wed, Nov 18, 2015	97.18	98.01	96.57	97.87
1649	NYSE	CACI	Tue, Nov 17, 2015	97.25	97.87	96.58	96.93
1648	NYSE	CACI	Mon, Nov 16, 2015	95.75	97.63	95.75	97.02
1647	NYSE	CACI	Fri, Nov 13, 2015	97.67	97.94	95.95	95.98
1646	NYSE	CACI	Thu, Nov 12, 2015	98.73	99.72	97.76	98.06
1645	NYSE	CACI	Wed, Nov 11, 2015	101.44	101.73	100.10	100.13
1644	NYSE	CACI	Tue, Nov 10, 2015	99.33	101.53	99.33	101.50
1643	NYSE	CACI	Mon, Nov 9, 2015	100.22	100.28	99.38	99.52
1642	NYSE	CACI	Fri, Nov 6, 2015	100.45	100.98	99.40	100.59
1641	NYSE	CACI	Thu, Nov 5, 2015	100.59	101.13	99.58	100.32
1640	NYSE	CACI	Wed, Nov 4, 2015	99.44	101.40	99.09	100.58
1639	NYSE	CACI	Tue, Nov 3, 2015	98.59	99.52	97.99	99.32
1638	NYSE	CACI	Mon, Nov 2, 2015	97.00	99.73	96.48	98.75
1637	NYSE	CACI	Fri, Oct 30, 2015	96.51	97.99	95.81	97.04
1636	NYSE	CACI	Thu, Oct 29, 2015	90.10	97.42	90.10	96.00
1635	NYSE	CACI	Wed, Oct 28, 2015	85.11	89.63	85.11	89.21
1634	NYSE	CACI	Tue, Oct 27, 2015	84.39	85.37	84.39	84.82
1633	NYSE	CACI	Mon, Oct 26, 2015	84.95	85.68	84.35	84.81
1632	NYSE	CACI	Fri, Oct 23, 2015	83.62	85.03	83.02	84.97
1631	NYSE	CACI	Thu, Oct 22, 2015	81.40	83.16	80.69	83.16
1630	NYSE	CACI	Wed, Oct 21, 2015	82.24	82.73	80.89	81.11
1629	NYSE	CACI	Tue, Oct 20, 2015	82.50	82.89	81.68	82.20
1628	NYSE	CACI	Mon, Oct 19, 2015	81.66	82.95	81.30	82.65
1627	NYSE	CACI	Fri, Oct 16, 2015	82.12	82.74	81.36	82.02
1626	NYSE	CACI	Thu, Oct 15, 2015	81.27	81.94	79.82	81.80
1625	NYSE	CACI	Wed, Oct 14, 2015	82.33	82.99	80.65	80.87
1624	NYSE	CACI	Tue, Oct 13, 2015	82.05	83.48	82.04	82.46
1623	NYSE	CACI	Mon, Oct 12, 2015	81.57	82.65	81.12	82.32
1622	NYSE	CACI	Fri, Oct 9, 2015	81.83	82.02	81.44	81.60
1621	NYSE	CACI	Thu, Oct 8, 2015	79.85	81.85	79.85	81.78
1620	NYSE	CACI	Wed, Oct 7, 2015	78.05	80.25	78.05	80.04
1619	NYSE	CACI	Tue, Oct 6, 2015	77.62	78.46	77.50	77.78
1618	NYSE	CACI	Mon, Oct 5, 2015	75.29	78.09	75.16	77.74
1617	NYSE	CACI	Fri, Oct 2, 2015	72.60	74.58	72.19	74.57
1616	NYSE	CACI	Thu, Oct 1, 2015	73.95	74.36	72.70	73.58
1615	NYSE	CACI	Wed, Sep 30, 2015	74.61	75.04	73.38	73.97
1614	NYSE	CACI	Tue, Sep 29, 2015	74.86	74.95	73.52	74.13
1613	NYSE	CACI	Mon, Sep 28, 2015	76.82	76.82	74.80	74.86
1612	NYSE	CACI	Fri, Sep 25, 2015	76.61	77.69	75.88	76.99
1611	NYSE	CACI	Thu, Sep 24, 2015	75.55	76.13	75.00	75.94
1610	NYSE	CACI	Wed, Sep 23, 2015	76.52	76.97	75.51	75.97
1609	NYSE	CACI	Tue, Sep 22, 2015	75.89	77.00	75.60	76.37
1608	NYSE	CACI	Mon, Sep 21, 2015	76.09	77.60	75.62	76.67
1607	NYSE	CACI	Fri, Sep 18, 2015	76.91	77.22	75.23	75.39
1606	NYSE	CACI	Thu, Sep 17, 2015	77.62	79.25	77.40	77.99
1605	NYSE	CACI	Wed, Sep 16, 2015	77.74	78.36	77.51	77.85
1604	NYSE	CACI	Tue, Sep 15, 2015	76.47	78.00	76.47	77.59
1603	NYSE	CACI	Mon, Sep 14, 2015	77.40	77.48	76.53	76.55
1602	NYSE	CACI	Fri, Sep 11, 2015	76.57	77.56	76.29	77.31
1601	NYSE	CACI	Thu, Sep 10, 2015	75.89	77.26	75.76	76.94
1600	NYSE	CACI	Wed, Sep 9, 2015	76.90	77.45	75.84	75.90
1599	NYSE	CACI	Tue, Sep 8, 2015	76.73	77.11	75.47	76.31
1598	NYSE	CACI	Fri, Sep 4, 2015	75.66	76.54	75.25	75.84
1597	NYSE	CACI	Thu, Sep 3, 2015	77.15	78.16	76.63	76.77
1596	NYSE	CACI	Wed, Sep 2, 2015	76.54	77.10	75.34	77.05
1595	NYSE	CACI	Tue, Sep 1, 2015	76.92	77.37	75.36	75.76
1594	NYSE	CACI	Mon, Aug 31, 2015	78.05	78.85	78.03	78.42
1593	NYSE	CACI	Fri, Aug 28, 2015	77.83	78.56	77.15	78.47
1592	NYSE	CACI	Thu, Aug 27, 2015	77.99	79.09	77.07	78.23
1591	NYSE	CACI	Wed, Aug 26, 2015	76.57	77.55	75.17	77.31
1590	NYSE	CACI	Tue, Aug 25, 2015	78.13	78.13	74.93	75.09
1589	NYSE	CACI	Mon, Aug 24, 2015	76.69	79.68	73.80	76.92
1588	NYSE	CACI	Fri, Aug 21, 2015	81.57	82.45	79.98	80.46
1587	NYSE	CACI	Thu, Aug 20, 2015	82.48	83.34	82.18	82.20
1586	NYSE	CACI	Wed, Aug 19, 2015	83.83	84.12	83.01	83.41
1585	NYSE	CACI	Tue, Aug 18, 2015	84.50	85.17	83.50	83.92
1584	NYSE	CACI	Mon, Aug 17, 2015	84.22	85.22	84.01	84.76
1583	NYSE	CACI	Fri, Aug 14, 2015	84.86	84.98	83.72	84.45
1582	NYSE	CACI	Thu, Aug 13, 2015	84.53	85.92	81.65	84.25
1581	NYSE	CACI	Wed, Aug 12, 2015	82.04	83.26	80.76	82.64
1580	NYSE	CACI	Tue, Aug 11, 2015	81.82	82.51	80.92	82.38
1579	NYSE	CACI	Mon, Aug 10, 2015	82.64	83.48	82.56	82.80
1578	NYSE	CACI	Fri, Aug 7, 2015	81.42	82.30	80.63	82.06
1577	NYSE	CACI	Thu, Aug 6, 2015	82.75	82.75	81.30	81.75
1576	NYSE	CACI	Wed, Aug 5, 2015	82.44	83.15	81.83	82.35
1575	NYSE	CACI	Tue, Aug 4, 2015	81.95	82.75	81.37	81.68
1574	NYSE	CACI	Mon, Aug 3, 2015	82.33	82.33	80.98	81.85
1573	NYSE	CACI	Fri, Jul 31, 2015	82.53	82.85	81.60	82.13
1572	NYSE	CACI	Thu, Jul 30, 2015	82.06	82.58	80.99	82.22
1571	NYSE	CACI	Wed, Jul 29, 2015	80.98	82.48	80.98	82.21
1570	NYSE	CACI	Tue, Jul 28, 2015	80.50	81.37	79.46	80.85
1569	NYSE	CACI	Mon, Jul 27, 2015	80.37	80.37	79.03	79.21
1568	NYSE	CACI	Fri, Jul 24, 2015	81.49	81.49	80.09	80.35
1567	NYSE	CACI	Thu, Jul 23, 2015	82.33	82.47	81.15	81.26
1566	NYSE	CACI	Wed, Jul 22, 2015	81.69	82.36	81.15	81.97
1565	NYSE	CACI	Tue, Jul 21, 2015	82.38	83.45	81.47	81.68
1564	NYSE	CACI	Mon, Jul 20, 2015	83.37	83.37	82.29	82.54
1563	NYSE	CACI	Fri, Jul 17, 2015	83.78	84.14	82.88	83.12
1562	NYSE	CACI	Thu, Jul 16, 2015	83.21	84.08	83.04	83.90
1561	NYSE	CACI	Wed, Jul 15, 2015	81.90	82.88	81.10	82.74
1560	NYSE	CACI	Tue, Jul 14, 2015	81.73	82.34	81.30	81.92
1559	NYSE	CACI	Mon, Jul 13, 2015	81.35	82.00	81.11	81.66
1558	NYSE	CACI	Fri, Jul 10, 2015	82.11	82.11	79.77	80.52
1557	NYSE	CACI	Thu, Jul 9, 2015	81.01	81.52	80.70	80.97
1556	NYSE	CACI	Wed, Jul 8, 2015	80.34	80.53	79.45	80.09
1555	NYSE	CACI	Tue, Jul 7, 2015	81.27	81.27	79.79	80.84
1554	NYSE	CACI	Mon, Jul 6, 2015	80.46	81.61	80.01	81.25
1553	NYSE	CACI	Thu, Jul 2, 2015	81.85	82.09	80.25	81.17
1552	NYSE	CACI	Wed, Jul 1, 2015	81.50	82.08	80.99	81.62
1551	NYSE	CACI	Tue, Jun 30, 2015	82.37	82.85	80.70	80.89
1550	NYSE	CACI	Mon, Jun 29, 2015	83.70	83.97	81.66	81.77
1549	NYSE	CACI	Fri, Jun 26, 2015	84.65	84.65	83.71	84.25
1548	NYSE	CACI	Thu, Jun 25, 2015	85.14	85.14	83.41	84.30
1547	NYSE	CACI	Wed, Jun 24, 2015	86.48	86.82	84.69	85.14
1546	NYSE	CACI	Tue, Jun 23, 2015	85.87	86.37	85.09	86.32
1545	NYSE	CACI	Mon, Jun 22, 2015	85.72	86.39	85.20	85.50
1544	NYSE	CACI	Fri, Jun 19, 2015	85.62	85.62	84.63	84.99
1543	NYSE	CACI	Thu, Jun 18, 2015	85.43	85.59	84.76	85.42
1542	NYSE	CACI	Wed, Jun 17, 2015	85.33	85.54	84.65	85.04
1541	NYSE	CACI	Tue, Jun 16, 2015	84.13	85.57	83.77	85.05
1540	NYSE	CACI	Mon, Jun 15, 2015	84.79	84.90	83.60	84.26
1539	NYSE	CACI	Fri, Jun 12, 2015	85.23	85.83	84.66	85.23
1538	NYSE	CACI	Thu, Jun 11, 2015	85.94	85.98	85.18	85.51
1537	NYSE	CACI	Wed, Jun 10, 2015	84.47	86.01	84.25	85.94
1536	NYSE	CACI	Tue, Jun 9, 2015	84.73	84.73	83.62	84.22
1535	NYSE	CACI	Mon, Jun 8, 2015	85.16	85.33	84.06	84.23
1534	NYSE	CACI	Fri, Jun 5, 2015	84.77	85.67	84.29	85.32
1533	NYSE	CACI	Thu, Jun 4, 2015	86.54	86.90	84.72	85.02
1532	NYSE	CACI	Wed, Jun 3, 2015	85.99	87.21	85.75	87.06
1531	NYSE	CACI	Tue, Jun 2, 2015	85.44	86.50	84.60	85.75
1530	NYSE	CACI	Mon, Jun 1, 2015	85.62	86.51	85.00	85.96
1529	NYSE	CACI	Fri, May 29, 2015	86.59	87.03	85.28	85.62
1528	NYSE	CACI	Thu, May 28, 2015	86.48	86.80	85.94	86.58
1527	NYSE	CACI	Wed, May 27, 2015	85.51	86.69	85.33	86.49
1526	NYSE	CACI	Tue, May 26, 2015	86.85	86.99	85.37	85.64
1525	NYSE	CACI	Fri, May 22, 2015	87.73	88.33	86.85	87.00
1524	NYSE	CACI	Thu, May 21, 2015	89.00	89.47	87.85	87.94
1523	NYSE	CACI	Wed, May 20, 2015	89.11	89.50	88.84	89.00
1522	NYSE	CACI	Tue, May 19, 2015	89.00	89.52	88.62	89.23
1521	NYSE	CACI	Mon, May 18, 2015	88.79	89.44	88.55	89.15
1520	NYSE	CACI	Fri, May 15, 2015	88.80	88.97	88.08	88.79
1519	NYSE	CACI	Thu, May 14, 2015	88.09	88.93	87.90	88.68
1518	NYSE	CACI	Wed, May 13, 2015	87.56	88.14	86.98	87.85
1517	NYSE	CACI	Tue, May 12, 2015	88.18	88.18	86.95	87.31
1516	NYSE	CACI	Mon, May 11, 2015	89.67	89.83	88.48	88.81
1515	NYSE	CACI	Fri, May 8, 2015	89.06	90.09	88.90	89.82
1514	NYSE	CACI	Thu, May 7, 2015	87.97	88.57	87.80	88.42
1513	NYSE	CACI	Wed, May 6, 2015	89.07	89.07	87.78	88.26
1512	NYSE	CACI	Tue, May 5, 2015	89.96	90.13	87.82	88.69
1511	NYSE	CACI	Mon, May 4, 2015	89.63	90.56	89.38	89.95
1510	NYSE	CACI	Fri, May 1, 2015	88.57	89.98	87.95	89.64
1509	NYSE	CACI	Thu, Apr 30, 2015	88.99	91.72	87.42	88.24
1508	NYSE	CACI	Wed, Apr 29, 2015	87.87	88.49	85.58	86.38
1507	NYSE	CACI	Tue, Apr 28, 2015	87.37	89.37	86.90	88.47
1506	NYSE	CACI	Mon, Apr 27, 2015	89.24	89.99	87.20	87.55
1505	NYSE	CACI	Fri, Apr 24, 2015	89.81	89.92	89.00	89.10
1504	NYSE	CACI	Thu, Apr 23, 2015	89.32	90.30	88.98	89.91
1503	NYSE	CACI	Wed, Apr 22, 2015	88.16	90.00	87.88	88.95
1502	NYSE	CACI	Tue, Apr 21, 2015	87.59	88.41	87.26	88.28
1501	NYSE	CACI	Mon, Apr 20, 2015	86.17	87.40	86.06	87.33
1500	NYSE	CACI	Fri, Apr 17, 2015	85.98	86.18	85.07	85.94
1499	NYSE	CACI	Thu, Apr 16, 2015	86.60	86.98	85.97	86.75
1498	NYSE	CACI	Wed, Apr 15, 2015	87.28	87.34	86.46	86.77
1497	NYSE	CACI	Tue, Apr 14, 2015	87.44	87.44	86.40	86.86
1496	NYSE	CACI	Mon, Apr 13, 2015	87.67	87.95	87.33	87.40
1495	NYSE	CACI	Fri, Apr 10, 2015	87.95	88.24	87.41	87.81
1494	NYSE	CACI	Thu, Apr 9, 2015	88.06	88.54	86.78	87.57
1493	NYSE	CACI	Wed, Apr 8, 2015	87.64	88.68	87.47	88.34
1492	NYSE	CACI	Tue, Apr 7, 2015	88.09	88.32	87.58	87.67
1491	NYSE	CACI	Mon, Apr 6, 2015	88.00	88.56	87.61	88.08
1490	NYSE	CACI	Thu, Apr 2, 2015	89.25	89.61	87.99	88.33
1489	NYSE	CACI	Wed, Apr 1, 2015	89.62	89.75	88.60	88.99
1488	NYSE	CACI	Tue, Mar 31, 2015	90.51	91.23	89.70	89.92
1487	NYSE	CACI	Mon, Mar 30, 2015	89.08	92.20	89.08	90.76
1486	NYSE	CACI	Fri, Mar 27, 2015	87.58	88.86	86.73	88.44
1485	NYSE	CACI	Thu, Mar 26, 2015	86.69	87.80	86.22	87.62
1484	NYSE	CACI	Wed, Mar 25, 2015	89.81	89.97	87.13	87.22
1483	NYSE	CACI	Tue, Mar 24, 2015	89.32	89.87	88.70	89.67
1482	NYSE	CACI	Mon, Mar 23, 2015	88.87	89.98	88.45	89.53
1481	NYSE	CACI	Fri, Mar 20, 2015	88.57	89.10	88.20	89.00
1480	NYSE	CACI	Thu, Mar 19, 2015	87.62	88.08	87.40	87.82
1479	NYSE	CACI	Wed, Mar 18, 2015	86.52	87.97	85.84	87.78
1478	NYSE	CACI	Tue, Mar 17, 2015	86.66	87.11	86.30	86.50
1477	NYSE	CACI	Mon, Mar 16, 2015	86.69	87.33	86.35	86.68
1476	NYSE	CACI	Fri, Mar 13, 2015	87.02	87.02	85.23	85.97
1475	NYSE	CACI	Thu, Mar 12, 2015	86.15	87.17	85.77	86.94
1474	NYSE	CACI	Wed, Mar 11, 2015	85.69	86.41	85.11	85.79
1473	NYSE	CACI	Tue, Mar 10, 2015	87.00	87.74	85.77	85.85
1472	NYSE	CACI	Mon, Mar 9, 2015	86.78	87.60	86.78	87.58
1471	NYSE	CACI	Fri, Mar 6, 2015	87.20	87.32	86.04	86.80
1470	NYSE	CACI	Thu, Mar 5, 2015	88.02	88.31	86.80	87.68
1469	NYSE	CACI	Wed, Mar 4, 2015	88.47	88.78	87.41	87.67
1468	NYSE	CACI	Tue, Mar 3, 2015	88.65	88.92	87.75	88.54
1467	NYSE	CACI	Mon, Mar 2, 2015	87.60	89.12	87.45	88.85
1466	NYSE	CACI	Fri, Feb 27, 2015	87.92	88.30	87.02	87.29
1465	NYSE	CACI	Thu, Feb 26, 2015	87.90	88.35	87.45	87.81
1464	NYSE	CACI	Wed, Feb 25, 2015	88.22	88.56	87.50	88.09
1463	NYSE	CACI	Tue, Feb 24, 2015	88.92	89.15	87.20	88.17
1462	NYSE	CACI	Mon, Feb 23, 2015	88.28	89.05	87.90	89.00
1461	NYSE	CACI	Fri, Feb 20, 2015	88.53	89.00	87.90	89.00
1460	NYSE	CACI	Thu, Feb 19, 2015	87.24	88.80	86.94	88.51
1459	NYSE	CACI	Wed, Feb 18, 2015	87.54	87.95	86.62	87.66
1458	NYSE	CACI	Tue, Feb 17, 2015	88.20	88.20	87.30	87.81
1457	NYSE	CACI	Fri, Feb 13, 2015	87.64	88.15	87.34	88.00
1456	NYSE	CACI	Thu, Feb 12, 2015	86.02	87.59	85.88	87.58
1455	NYSE	CACI	Wed, Feb 11, 2015	85.11	85.65	84.80	85.64
1454	NYSE	CACI	Tue, Feb 10, 2015	85.50	85.50	84.24	85.35
1453	NYSE	CACI	Mon, Feb 9, 2015	84.84	85.50	84.63	85.01
1452	NYSE	CACI	Fri, Feb 6, 2015	85.50	85.55	84.51	85.26
1451	NYSE	CACI	Thu, Feb 5, 2015	85.00	85.62	84.08	85.31
1450	NYSE	CACI	Wed, Feb 4, 2015	84.78	85.10	84.36	84.70
1449	NYSE	CACI	Tue, Feb 3, 2015	84.17	85.06	83.77	84.97
1448	NYSE	CACI	Mon, Feb 2, 2015	84.61	84.91	82.08	83.74
1447	NYSE	CACI	Fri, Jan 30, 2015	86.57	86.92	84.45	84.59
1446	NYSE	CACI	Thu, Jan 29, 2015	84.70	87.27	79.76	86.92
1445	NYSE	CACI	Wed, Jan 28, 2015	88.55	89.31	86.37	86.88
1444	NYSE	CACI	Tue, Jan 27, 2015	87.63	87.70	85.87	86.84
1443	NYSE	CACI	Mon, Jan 26, 2015	88.21	88.21	87.03	88.18
1442	NYSE	CACI	Fri, Jan 23, 2015	88.15	88.54	87.85	88.29
1441	NYSE	CACI	Thu, Jan 22, 2015	87.65	88.20	86.68	87.96
1440	NYSE	CACI	Wed, Jan 21, 2015	89.12	89.13	86.72	87.63
1439	NYSE	CACI	Tue, Jan 20, 2015	90.50	90.81	89.03	89.54
1438	NYSE	CACI	Fri, Jan 16, 2015	87.95	90.48	87.95	90.12
1437	NYSE	CACI	Thu, Jan 15, 2015	88.25	88.83	86.97	88.44
1436	NYSE	CACI	Wed, Jan 14, 2015	87.95	88.83	87.06	88.10
1435	NYSE	CACI	Tue, Jan 13, 2015	87.00	89.81	87.00	88.60
1434	NYSE	CACI	Mon, Jan 12, 2015	87.56	87.94	86.22	86.43
1433	NYSE	CACI	Fri, Jan 9, 2015	88.14	88.80	87.54	87.74
1432	NYSE	CACI	Thu, Jan 8, 2015	86.54	88.24	86.48	88.20
1431	NYSE	CACI	Wed, Jan 7, 2015	85.16	86.13	84.54	86.11
1430	NYSE	CACI	Tue, Jan 6, 2015	84.63	85.27	83.65	84.40
1429	NYSE	CACI	Mon, Jan 5, 2015	85.18	86.17	84.41	84.59
1428	NYSE	CACI	Fri, Jan 2, 2015	86.68	86.74	84.79	85.62
1427	NYSE	CACI	Wed, Dec 31, 2014	87.57	87.87	86.11	86.18
1426	NYSE	CACI	Tue, Dec 30, 2014	87.26	87.80	86.86	87.23
1425	NYSE	CACI	Mon, Dec 29, 2014	88.10	88.10	87.27	87.45
1424	NYSE	CACI	Fri, Dec 26, 2014	88.26	88.50	87.53	88.07
1423	NYSE	CACI	Wed, Dec 24, 2014	87.74	88.53	87.38	87.76
1422	NYSE	CACI	Tue, Dec 23, 2014	87.51	88.43	87.13	87.53
1421	NYSE	CACI	Mon, Dec 22, 2014	86.04	87.12	85.80	87.09
1420	NYSE	CACI	Fri, Dec 19, 2014	85.98	86.45	85.52	86.04
1419	NYSE	CACI	Thu, Dec 18, 2014	85.62	85.98	85.00	85.93
1418	NYSE	CACI	Wed, Dec 17, 2014	83.68	85.08	82.83	84.94
1417	NYSE	CACI	Tue, Dec 16, 2014	83.63	85.30	83.18	83.36
1416	NYSE	CACI	Mon, Dec 15, 2014	84.00	85.68	83.69	83.81
1415	NYSE	CACI	Fri, Dec 12, 2014	86.02	86.50	84.69	85.48
1414	NYSE	CACI	Thu, Dec 11, 2014	88.74	88.90	87.83	87.96
1413	NYSE	CACI	Wed, Dec 10, 2014	89.31	90.27	88.29	88.32
1412	NYSE	CACI	Tue, Dec 9, 2014	88.91	89.44	88.08	89.36
1411	NYSE	CACI	Mon, Dec 8, 2014	89.71	91.80	89.26	89.60
1410	NYSE	CACI	Fri, Dec 5, 2014	89.75	90.47	89.71	89.99
1409	NYSE	CACI	Thu, Dec 4, 2014	90.50	90.94	89.53	89.87
1408	NYSE	CACI	Wed, Dec 3, 2014	89.50	90.75	88.79	90.39
1407	NYSE	CACI	Tue, Dec 2, 2014	88.73	89.49	88.44	89.41
1406	NYSE	CACI	Mon, Dec 1, 2014	89.00	89.47	88.46	88.50
1405	NYSE	CACI	Fri, Nov 28, 2014	88.64	90.11	88.64	89.19
1404	NYSE	CACI	Wed, Nov 26, 2014	87.65	88.75	87.57	88.44
1403	NYSE	CACI	Tue, Nov 25, 2014	87.11	87.93	87.06	87.33
1402	NYSE	CACI	Mon, Nov 24, 2014	86.57	87.49	86.40	86.83
1401	NYSE	CACI	Fri, Nov 21, 2014	86.47	86.61	85.95	86.25
1400	NYSE	CACI	Thu, Nov 20, 2014	85.15	86.10	84.99	85.62
1399	NYSE	CACI	Wed, Nov 19, 2014	85.06	85.92	84.41	85.07
1398	NYSE	CACI	Tue, Nov 18, 2014	85.58	86.34	84.55	84.99
1397	NYSE	CACI	Mon, Nov 17, 2014	85.99	86.28	85.33	85.63
1396	NYSE	CACI	Fri, Nov 14, 2014	86.20	86.40	85.77	86.08
1395	NYSE	CACI	Thu, Nov 13, 2014	86.00	86.72	85.90	86.35
1394	NYSE	CACI	Wed, Nov 12, 2014	85.35	86.00	84.87	85.87
1393	NYSE	CACI	Tue, Nov 11, 2014	84.03	85.78	84.03	85.39
1392	NYSE	CACI	Mon, Nov 10, 2014	83.40	84.17	83.39	83.92
1391	NYSE	CACI	Fri, Nov 7, 2014	83.49	83.56	83.18	83.43
1390	NYSE	CACI	Thu, Nov 6, 2014	83.85	84.20	83.46	83.67
1389	NYSE	CACI	Wed, Nov 5, 2014	84.42	84.78	83.64	83.80
1388	NYSE	CACI	Tue, Nov 4, 2014	83.16	84.39	82.98	84.17
1387	NYSE	CACI	Mon, Nov 3, 2014	82.29	84.08	81.48	83.69
1386	NYSE	CACI	Fri, Oct 31, 2014	81.65	83.76	81.11	82.29
1385	NYSE	CACI	Thu, Oct 30, 2014	77.70	82.15	76.76	82.05
1384	NYSE	CACI	Wed, Oct 29, 2014	74.57	74.98	74.13	74.52
1383	NYSE	CACI	Tue, Oct 28, 2014	72.89	74.66	72.50	74.39
1382	NYSE	CACI	Mon, Oct 27, 2014	72.00	72.68	71.69	72.55
1381	NYSE	CACI	Fri, Oct 24, 2014	71.95	72.04	71.57	71.99
1380	NYSE	CACI	Thu, Oct 23, 2014	71.50	72.06	71.22	71.74
1379	NYSE	CACI	Wed, Oct 22, 2014	71.29	71.49	70.87	70.99
1378	NYSE	CACI	Tue, Oct 21, 2014	70.80	71.43	70.76	71.25
1377	NYSE	CACI	Mon, Oct 20, 2014	70.58	71.06	70.43	70.65
1376	NYSE	CACI	Fri, Oct 17, 2014	71.42	71.42	70.52	70.73
1375	NYSE	CACI	Thu, Oct 16, 2014	69.90	71.47	69.90	70.98
1374	NYSE	CACI	Wed, Oct 15, 2014	69.76	70.86	69.15	70.63
1373	NYSE	CACI	Tue, Oct 14, 2014	70.27	71.19	69.97	70.26
1372	NYSE	CACI	Mon, Oct 13, 2014	69.78	70.57	69.63	69.80
1371	NYSE	CACI	Fri, Oct 10, 2014	70.37	71.21	69.69	69.73
1370	NYSE	CACI	Thu, Oct 9, 2014	71.13	71.85	70.22	70.47
1369	NYSE	CACI	Wed, Oct 8, 2014	70.49	71.26	70.26	71.19
1368	NYSE	CACI	Tue, Oct 7, 2014	70.51	71.06	70.29	70.47
1367	NYSE	CACI	Mon, Oct 6, 2014	70.90	71.12	70.65	70.72
1366	NYSE	CACI	Fri, Oct 3, 2014	70.90	71.23	70.74	70.83
1365	NYSE	CACI	Thu, Oct 2, 2014	70.84	71.88	70.62	70.88
1364	NYSE	CACI	Wed, Oct 1, 2014	71.09	71.40	69.89	70.95
1363	NYSE	CACI	Tue, Sep 30, 2014	71.29	71.78	71.06	71.27
1362	NYSE	CACI	Mon, Sep 29, 2014	70.76	71.63	70.76	71.29
1361	NYSE	CACI	Fri, Sep 26, 2014	71.17	71.81	70.81	71.21
1360	NYSE	CACI	Thu, Sep 25, 2014	71.61	71.82	71.07	71.13
1359	NYSE	CACI	Wed, Sep 24, 2014	71.59	71.94	71.03	71.47
1358	NYSE	CACI	Tue, Sep 23, 2014	71.78	72.42	71.46	71.49
1357	NYSE	CACI	Mon, Sep 22, 2014	72.12	72.12	71.33	71.76
1356	NYSE	CACI	Fri, Sep 19, 2014	72.82	73.00	71.93	72.25
1355	NYSE	CACI	Thu, Sep 18, 2014	72.74	72.97	72.30	72.84
1354	NYSE	CACI	Wed, Sep 17, 2014	72.65	73.20	72.41	72.69
1353	NYSE	CACI	Tue, Sep 16, 2014	72.41	73.08	72.21	72.60
1352	NYSE	CACI	Mon, Sep 15, 2014	72.60	72.89	71.78	72.40
1351	NYSE	CACI	Fri, Sep 12, 2014	72.79	72.86	71.98	72.42
1350	NYSE	CACI	Thu, Sep 11, 2014	72.50	73.45	72.44	72.96
1349	NYSE	CACI	Wed, Sep 10, 2014	72.46	72.98	72.30	72.72
1348	NYSE	CACI	Tue, Sep 9, 2014	72.91	72.91	72.15	72.51
1347	NYSE	CACI	Mon, Sep 8, 2014	72.51	73.15	72.25	73.03
1346	NYSE	CACI	Fri, Sep 5, 2014	72.17	72.74	71.93	72.35
1345	NYSE	CACI	Thu, Sep 4, 2014	72.92	73.29	72.25	72.35
1344	NYSE	CACI	Wed, Sep 3, 2014	72.20	73.09	71.96	72.74
1343	NYSE	CACI	Tue, Sep 2, 2014	72.33	72.51	71.88	72.04
1342	NYSE	CACI	Fri, Aug 29, 2014	71.36	72.27	71.36	72.12
1341	NYSE	CACI	Thu, Aug 28, 2014	71.47	71.72	71.00	71.47
1340	NYSE	CACI	Wed, Aug 27, 2014	71.40	71.59	70.84	71.49
1339	NYSE	CACI	Tue, Aug 26, 2014	71.21	71.62	70.88	71.23
1338	NYSE	CACI	Mon, Aug 25, 2014	71.27	71.81	70.55	70.91
1337	NYSE	CACI	Fri, Aug 22, 2014	71.07	71.96	70.73	71.13
1336	NYSE	CACI	Thu, Aug 21, 2014	70.22	72.92	69.53	71.09
1335	NYSE	CACI	Wed, Aug 20, 2014	70.11	70.69	69.59	70.40
1334	NYSE	CACI	Tue, Aug 19, 2014	70.20	70.42	69.73	70.24
1333	NYSE	CACI	Mon, Aug 18, 2014	70.52	71.04	70.22	70.30
1332	NYSE	CACI	Fri, Aug 15, 2014	70.57	70.65	69.53	70.23
1331	NYSE	CACI	Thu, Aug 14, 2014	69.56	70.38	69.55	70.10
1330	NYSE	CACI	Wed, Aug 13, 2014	69.85	70.10	69.51	69.82
1329	NYSE	CACI	Tue, Aug 12, 2014	69.78	70.40	69.50	69.91
1328	NYSE	CACI	Mon, Aug 11, 2014	69.85	70.32	69.51	69.79
1327	NYSE	CACI	Fri, Aug 8, 2014	69.27	69.85	69.27	69.63
1326	NYSE	CACI	Thu, Aug 7, 2014	69.70	69.85	69.05	69.23
1325	NYSE	CACI	Wed, Aug 6, 2014	69.34	69.79	68.93	69.70
1324	NYSE	CACI	Tue, Aug 5, 2014	68.97	69.75	68.63	69.50
1323	NYSE	CACI	Mon, Aug 4, 2014	69.29	69.43	68.35	69.14
1322	NYSE	CACI	Fri, Aug 1, 2014	69.02	69.37	68.62	69.06
1321	NYSE	CACI	Thu, Jul 31, 2014	69.49	69.49	68.68	68.99
1320	NYSE	CACI	Wed, Jul 30, 2014	69.38	69.81	68.91	69.79
1319	NYSE	CACI	Tue, Jul 29, 2014	69.85	69.85	68.84	69.15
1318	NYSE	CACI	Mon, Jul 28, 2014	69.39	69.81	69.19	69.59
1317	NYSE	CACI	Fri, Jul 25, 2014	69.52	69.60	69.06	69.35
1316	NYSE	CACI	Thu, Jul 24, 2014	69.68	70.40	69.45	69.64
1315	NYSE	CACI	Wed, Jul 23, 2014	69.21	69.84	68.99	69.63
1314	NYSE	CACI	Tue, Jul 22, 2014	68.72	69.28	68.62	69.05
1313	NYSE	CACI	Mon, Jul 21, 2014	68.39	68.97	68.02	68.55
1312	NYSE	CACI	Fri, Jul 18, 2014	68.22	69.04	68.22	68.72
1311	NYSE	CACI	Thu, Jul 17, 2014	68.44	68.90	68.00	68.30
1310	NYSE	CACI	Wed, Jul 16, 2014	68.50	69.08	68.37	68.50
1309	NYSE	CACI	Tue, Jul 15, 2014	68.35	69.00	68.13	68.30
1308	NYSE	CACI	Mon, Jul 14, 2014	69.10	69.33	68.22	68.50
1307	NYSE	CACI	Fri, Jul 11, 2014	68.68	69.21	68.63	68.65
1306	NYSE	CACI	Thu, Jul 10, 2014	68.57	68.89	68.07	68.79
1305	NYSE	CACI	Wed, Jul 9, 2014	69.20	69.90	69.20	69.31
1304	NYSE	CACI	Tue, Jul 8, 2014	69.91	69.91	68.84	69.10
1303	NYSE	CACI	Mon, Jul 7, 2014	70.00	70.03	69.07	69.65
1302	NYSE	CACI	Thu, Jul 3, 2014	69.70	70.21	69.70	70.11
1301	NYSE	CACI	Wed, Jul 2, 2014	69.77	70.16	69.53	69.68
1300	NYSE	CACI	Tue, Jul 1, 2014	70.30	71.29	70.13	70.15
1299	NYSE	CACI	Mon, Jun 30, 2014	69.70	70.36	69.40	70.21
1298	NYSE	CACI	Fri, Jun 27, 2014	68.56	70.11	68.48	69.98
1297	NYSE	CACI	Thu, Jun 26, 2014	67.19	69.87	67.01	69.03
1296	NYSE	CACI	Wed, Jun 25, 2014	69.61	70.00	69.61	69.78
1295	NYSE	CACI	Tue, Jun 24, 2014	70.12	70.55	69.52	69.70
1294	NYSE	CACI	Mon, Jun 23, 2014	70.45	70.66	70.16	70.41
1293	NYSE	CACI	Fri, Jun 20, 2014	70.96	71.18	70.35	70.62
1292	NYSE	CACI	Thu, Jun 19, 2014	71.00	71.76	70.72	71.06
1291	NYSE	CACI	Wed, Jun 18, 2014	70.82	71.14	70.05	70.98
1290	NYSE	CACI	Tue, Jun 17, 2014	71.28	71.68	70.73	70.82
1289	NYSE	CACI	Mon, Jun 16, 2014	71.34	71.84	71.10	71.18
1288	NYSE	CACI	Fri, Jun 13, 2014	71.42	71.56	70.74	71.40
1287	NYSE	CACI	Thu, Jun 12, 2014	71.32	71.32	70.33	71.21
1286	NYSE	CACI	Wed, Jun 11, 2014	71.45	71.92	71.18	71.32
1285	NYSE	CACI	Tue, Jun 10, 2014	71.10	71.60	70.99	71.51
1284	NYSE	CACI	Mon, Jun 9, 2014	71.85	72.29	70.95	71.42
1283	NYSE	CACI	Fri, Jun 6, 2014	71.75	72.15	71.67	71.72
1282	NYSE	CACI	Thu, Jun 5, 2014	71.36	71.82	70.61	71.43
1281	NYSE	CACI	Wed, Jun 4, 2014	71.03	71.32	70.57	71.21
1280	NYSE	CACI	Tue, Jun 3, 2014	71.01	71.80	70.69	71.19
1279	NYSE	CACI	Mon, Jun 2, 2014	71.78	71.99	71.01	71.36
1278	NYSE	CACI	Fri, May 30, 2014	71.73	71.73	70.85	71.40
1277	NYSE	CACI	Thu, May 29, 2014	72.16	72.19	71.52	71.75
1276	NYSE	CACI	Wed, May 28, 2014	71.92	72.54	71.39	72.13
1275	NYSE	CACI	Tue, May 27, 2014	72.10	72.56	71.77	71.86
1274	NYSE	CACI	Fri, May 23, 2014	71.31	71.90	70.93	71.74
1273	NYSE	CACI	Thu, May 22, 2014	71.00	71.99	70.90	71.44
1272	NYSE	CACI	Wed, May 21, 2014	71.47	71.50	70.59	71.15
1271	NYSE	CACI	Tue, May 20, 2014	71.61	71.68	70.61	71.27
1270	NYSE	CACI	Mon, May 19, 2014	71.59	72.02	71.11	71.63
1269	NYSE	CACI	Fri, May 16, 2014	71.47	71.69	70.84	71.56
1268	NYSE	CACI	Thu, May 15, 2014	71.52	72.12	70.77	71.60
1267	NYSE	CACI	Wed, May 14, 2014	72.54	72.96	71.59	71.89
1266	NYSE	CACI	Tue, May 13, 2014	72.93	73.07	72.48	72.66
1265	NYSE	CACI	Mon, May 12, 2014	72.57	74.02	72.37	72.90
1264	NYSE	CACI	Fri, May 9, 2014	71.46	72.59	71.41	72.27
1263	NYSE	CACI	Thu, May 8, 2014	71.75	72.38	71.23	71.71
1262	NYSE	CACI	Wed, May 7, 2014	71.96	72.81	70.99	71.91
1261	NYSE	CACI	Tue, May 6, 2014	72.94	72.94	71.69	71.96
1260	NYSE	CACI	Mon, May 5, 2014	72.50	73.29	71.64	73.03
1259	NYSE	CACI	Fri, May 2, 2014	72.70	73.69	72.70	72.78
1258	NYSE	CACI	Thu, May 1, 2014	70.83	73.18	70.14	72.31
1257	NYSE	CACI	Wed, Apr 30, 2014	69.19	69.93	68.86	69.65
1256	NYSE	CACI	Tue, Apr 29, 2014	69.15	69.65	69.02	69.20
1255	NYSE	CACI	Mon, Apr 28, 2014	69.18	69.84	68.70	69.05
1254	NYSE	CACI	Fri, Apr 25, 2014	68.94	69.58	68.79	69.18
1253	NYSE	CACI	Thu, Apr 24, 2014	69.84	69.86	69.00	69.31
1252	NYSE	CACI	Wed, Apr 23, 2014	69.50	69.92	69.19	69.62
1251	NYSE	CACI	Tue, Apr 22, 2014	69.65	70.11	69.08	69.76
1250	NYSE	CACI	Mon, Apr 21, 2014	69.43	69.99	68.91	69.59
1249	NYSE	CACI	Thu, Apr 17, 2014	69.52	69.81	68.90	69.40
1248	NYSE	CACI	Wed, Apr 16, 2014	70.02	70.24	69.23	69.85
1247	NYSE	CACI	Tue, Apr 15, 2014	69.64	69.99	68.76	69.74
1246	NYSE	CACI	Mon, Apr 14, 2014	69.46	69.84	68.90	69.52
1245	NYSE	CACI	Fri, Apr 11, 2014	69.22	69.90	68.76	69.32
1244	NYSE	CACI	Thu, Apr 10, 2014	70.31	70.43	69.24	69.59
1243	NYSE	CACI	Wed, Apr 9, 2014	70.17	71.04	69.56	70.35
1242	NYSE	CACI	Tue, Apr 8, 2014	70.70	71.52	69.52	70.16
1241	NYSE	CACI	Mon, Apr 7, 2014	70.06	70.41	69.42	69.69
1240	NYSE	CACI	Fri, Apr 4, 2014	71.42	71.53	69.33	70.19
1239	NYSE	CACI	Thu, Apr 3, 2014	68.68	71.89	68.48	71.42
1238	NYSE	CACI	Wed, Apr 2, 2014	74.10	74.89	73.73	74.56
1237	NYSE	CACI	Tue, Apr 1, 2014	73.76	74.11	73.41	74.06
1236	NYSE	CACI	Mon, Mar 31, 2014	74.01	74.41	72.93	73.80
1235	NYSE	CACI	Fri, Mar 28, 2014	74.17	74.92	73.44	73.91
1234	NYSE	CACI	Thu, Mar 27, 2014	74.36	75.28	73.62	74.24
1233	NYSE	CACI	Wed, Mar 26, 2014	75.65	75.92	74.62	74.63
1232	NYSE	CACI	Tue, Mar 25, 2014	75.46	75.81	74.31	75.16
1231	NYSE	CACI	Mon, Mar 24, 2014	75.71	75.92	74.19	75.31
1230	NYSE	CACI	Fri, Mar 21, 2014	76.74	76.92	75.56	75.74
1229	NYSE	CACI	Thu, Mar 20, 2014	76.36	76.69	75.64	76.28
1228	NYSE	CACI	Wed, Mar 19, 2014	77.40	77.67	75.80	76.44
1227	NYSE	CACI	Tue, Mar 18, 2014	77.24	78.66	76.63	77.49
1226	NYSE	CACI	Mon, Mar 17, 2014	76.25	76.88	75.50	75.80
1225	NYSE	CACI	Fri, Mar 14, 2014	75.78	76.69	75.03	76.09
1224	NYSE	CACI	Thu, Mar 13, 2014	76.76	76.92	75.16	76.15
1223	NYSE	CACI	Wed, Mar 12, 2014	77.20	77.20	75.98	76.83
1222	NYSE	CACI	Tue, Mar 11, 2014	78.13	78.57	76.67	77.33
1221	NYSE	CACI	Mon, Mar 10, 2014	78.60	78.88	77.64	78.38
1220	NYSE	CACI	Fri, Mar 7, 2014	79.35	79.35	78.08	78.78
1219	NYSE	CACI	Thu, Mar 6, 2014	79.79	80.32	77.87	78.96
1218	NYSE	CACI	Wed, Mar 5, 2014	80.31	80.49	79.37	79.79
1217	NYSE	CACI	Tue, Mar 4, 2014	79.35	80.77	79.16	80.31
1216	NYSE	CACI	Mon, Mar 3, 2014	78.32	78.80	77.51	78.55
1215	NYSE	CACI	Fri, Feb 28, 2014	79.17	79.99	78.64	78.83
1214	NYSE	CACI	Thu, Feb 27, 2014	78.64	79.23	78.47	79.08
1213	NYSE	CACI	Wed, Feb 26, 2014	78.22	79.42	77.69	78.75
1212	NYSE	CACI	Tue, Feb 25, 2014	76.62	79.45	76.34	78.16
1211	NYSE	CACI	Mon, Feb 24, 2014	75.65	76.54	74.81	76.36
1210	NYSE	CACI	Fri, Feb 21, 2014	74.69	75.65	74.51	75.40
1209	NYSE	CACI	Thu, Feb 20, 2014	73.44	74.57	73.08	74.44
1208	NYSE	CACI	Wed, Feb 19, 2014	73.46	74.02	73.29	73.49
1207	NYSE	CACI	Tue, Feb 18, 2014	72.80	74.01	72.60	73.59
1206	NYSE	CACI	Fri, Feb 14, 2014	72.34	72.96	71.76	72.91
1205	NYSE	CACI	Thu, Feb 13, 2014	70.98	72.23	70.61	72.18
1204	NYSE	CACI	Wed, Feb 12, 2014	71.31	71.66	70.98	71.33
1203	NYSE	CACI	Tue, Feb 11, 2014	71.45	71.65	70.75	71.31
1202	NYSE	CACI	Mon, Feb 10, 2014	71.83	71.92	70.95	71.40
1201	NYSE	CACI	Fri, Feb 7, 2014	71.86	72.51	71.45	71.96
1200	NYSE	CACI	Thu, Feb 6, 2014	71.92	72.03	71.21	71.80
1199	NYSE	CACI	Wed, Feb 5, 2014	71.51	71.51	70.01	70.63
1198	NYSE	CACI	Tue, Feb 4, 2014	72.35	72.35	71.08	71.60
1197	NYSE	CACI	Mon, Feb 3, 2014	74.30	74.48	71.71	72.23
1196	NYSE	CACI	Fri, Jan 31, 2014	73.72	74.57	72.97	74.02
1195	NYSE	CACI	Thu, Jan 30, 2014	80.00	80.00	73.84	74.40
1194	NYSE	CACI	Wed, Jan 29, 2014	76.09	76.89	75.55	76.02
1193	NYSE	CACI	Tue, Jan 28, 2014	77.40	77.61	77.21	77.40
1192	NYSE	CACI	Mon, Jan 27, 2014	78.43	78.52	77.25	77.46
1191	NYSE	CACI	Fri, Jan 24, 2014	78.64	78.97	78.21	78.53
1190	NYSE	CACI	Thu, Jan 23, 2014	78.85	79.26	78.62	79.11
1189	NYSE	CACI	Wed, Jan 22, 2014	78.93	79.25	78.61	79.07
1188	NYSE	CACI	Tue, Jan 21, 2014	78.84	79.17	78.50	78.81
1187	NYSE	CACI	Fri, Jan 17, 2014	78.33	78.77	78.15	78.74
1186	NYSE	CACI	Thu, Jan 16, 2014	78.43	78.92	78.41	78.56
1185	NYSE	CACI	Wed, Jan 15, 2014	78.43	79.08	78.43	78.62
1184	NYSE	CACI	Tue, Jan 14, 2014	78.23	79.44	78.06	78.40
1183	NYSE	CACI	Mon, Jan 13, 2014	77.99	78.60	77.71	77.98
1182	NYSE	CACI	Fri, Jan 10, 2014	77.72	78.33	77.29	78.32
1181	NYSE	CACI	Thu, Jan 9, 2014	75.16	77.53	74.90	77.36
1180	NYSE	CACI	Wed, Jan 8, 2014	74.14	74.32	73.65	74.25
1179	NYSE	CACI	Tue, Jan 7, 2014	73.90	74.76	73.90	74.14
1178	NYSE	CACI	Mon, Jan 6, 2014	74.21	74.23	73.59	73.90
1177	NYSE	CACI	Fri, Jan 3, 2014	72.95	74.31	72.95	73.80
1176	NYSE	CACI	Thu, Jan 2, 2014	73.04	73.38	72.33	73.01
1175	NYSE	CACI	Tue, Dec 31, 2013	73.08	74.27	73.08	73.22
1174	NYSE	CACI	Mon, Dec 30, 2013	72.86	73.12	72.61	72.92
1173	NYSE	CACI	Fri, Dec 27, 2013	73.19	73.30	72.78	72.93
1172	NYSE	CACI	Thu, Dec 26, 2013	72.93	73.15	72.62	72.80
1171	NYSE	CACI	Tue, Dec 24, 2013	71.92	73.05	71.89	72.60
1170	NYSE	CACI	Mon, Dec 23, 2013	72.46	72.78	71.93	72.07
1169	NYSE	CACI	Fri, Dec 20, 2013	71.79	72.40	71.13	72.19
1168	NYSE	CACI	Thu, Dec 19, 2013	71.46	71.53	70.81	71.32
1167	NYSE	CACI	Wed, Dec 18, 2013	71.92	72.30	70.74	71.45
1166	NYSE	CACI	Tue, Dec 17, 2013	72.28	72.28	71.21	71.74
1165	NYSE	CACI	Mon, Dec 16, 2013	72.30	72.93	71.97	72.16
1164	NYSE	CACI	Fri, Dec 13, 2013	71.85	73.16	71.85	72.24
1163	NYSE	CACI	Thu, Dec 12, 2013	71.46	71.95	71.45	71.49
1162	NYSE	CACI	Wed, Dec 11, 2013	72.32	72.82	71.01	71.62
1161	NYSE	CACI	Tue, Dec 10, 2013	72.54	72.88	71.96	72.45
1160	NYSE	CACI	Mon, Dec 9, 2013	72.96	73.39	72.51	72.82
1159	NYSE	CACI	Fri, Dec 6, 2013	73.50	74.04	72.84	72.95
1158	NYSE	CACI	Thu, Dec 5, 2013	72.53	72.84	71.96	72.65
1157	NYSE	CACI	Wed, Dec 4, 2013	72.11	72.84	71.69	72.72
1156	NYSE	CACI	Tue, Dec 3, 2013	72.97	73.84	71.90	72.13
1155	NYSE	CACI	Mon, Dec 2, 2013	71.67	72.01	71.10	71.94
1154	NYSE	CACI	Fri, Nov 29, 2013	71.78	72.47	71.43	71.77
1153	NYSE	CACI	Wed, Nov 27, 2013	71.67	72.70	71.60	71.74
1152	NYSE	CACI	Tue, Nov 26, 2013	71.46	72.05	71.16	71.72
1151	NYSE	CACI	Mon, Nov 25, 2013	71.66	71.95	70.58	71.30
1150	NYSE	CACI	Fri, Nov 22, 2013	71.90	72.26	71.32	71.64
1149	NYSE	CACI	Thu, Nov 21, 2013	71.10	72.03	70.65	71.76
1148	NYSE	CACI	Wed, Nov 20, 2013	71.53	71.66	70.50	71.10
1147	NYSE	CACI	Tue, Nov 19, 2013	71.69	72.14	70.83	71.49
1146	NYSE	CACI	Mon, Nov 18, 2013	71.83	72.20	71.20	71.53
1145	NYSE	CACI	Fri, Nov 15, 2013	71.83	71.85	71.29	71.72
1144	NYSE	CACI	Thu, Nov 14, 2013	71.91	72.01	71.49	71.84
1143	NYSE	CACI	Wed, Nov 13, 2013	71.12	72.00	70.85	71.91
1142	NYSE	CACI	Tue, Nov 12, 2013	71.65	71.65	70.48	71.33
1141	NYSE	CACI	Mon, Nov 11, 2013	71.58	71.85	71.17	71.64
1140	NYSE	CACI	Fri, Nov 8, 2013	70.87	71.94	70.87	71.75
1139	NYSE	CACI	Thu, Nov 7, 2013	71.37	71.92	70.53	70.98
1138	NYSE	CACI	Wed, Nov 6, 2013	71.68	72.52	70.57	71.31
1137	NYSE	CACI	Tue, Nov 5, 2013	71.59	71.96	71.01	71.38
1136	NYSE	CACI	Mon, Nov 4, 2013	72.15	72.15	71.39	71.84
1135	NYSE	CACI	Fri, Nov 1, 2013	71.97	72.45	71.12	72.15
1134	NYSE	CACI	Thu, Oct 31, 2013	71.35	72.42	70.33	71.98
1133	NYSE	CACI	Wed, Oct 30, 2013	71.42	72.32	70.79	70.94
1132	NYSE	CACI	Tue, Oct 29, 2013	71.12	71.30	70.71	71.17
1131	NYSE	CACI	Mon, Oct 28, 2013	70.42	70.99	70.26	70.85
1130	NYSE	CACI	Fri, Oct 25, 2013	70.66	70.66	70.26	70.45
1129	NYSE	CACI	Thu, Oct 24, 2013	70.35	70.77	70.13	70.32
1128	NYSE	CACI	Wed, Oct 23, 2013	69.20	70.54	69.20	70.35
1127	NYSE	CACI	Tue, Oct 22, 2013	69.10	69.72	68.95	69.45
1126	NYSE	CACI	Mon, Oct 21, 2013	69.19	69.70	68.82	69.06
1125	NYSE	CACI	Fri, Oct 18, 2013	68.74	69.49	68.49	69.05
1124	NYSE	CACI	Thu, Oct 17, 2013	67.69	68.47	67.66	68.37
1123	NYSE	CACI	Wed, Oct 16, 2013	67.79	68.38	67.54	67.91
1122	NYSE	CACI	Tue, Oct 15, 2013	68.33	68.58	67.54	67.69
1121	NYSE	CACI	Mon, Oct 14, 2013	68.06	68.50	67.58	68.37
1120	NYSE	CACI	Fri, Oct 11, 2013	67.26	68.37	67.26	68.22
1119	NYSE	CACI	Thu, Oct 10, 2013	67.52	68.37	67.27	67.62
1118	NYSE	CACI	Wed, Oct 9, 2013	67.33	67.69	66.09	67.00
1117	NYSE	CACI	Tue, Oct 8, 2013	67.68	68.08	67.01	67.31
1116	NYSE	CACI	Mon, Oct 7, 2013	67.77	67.77	67.11	67.53
1115	NYSE	CACI	Fri, Oct 4, 2013	67.87	68.55	67.55	68.14
1114	NYSE	CACI	Thu, Oct 3, 2013	68.68	68.68	67.57	67.73
1113	NYSE	CACI	Wed, Oct 2, 2013	69.22	69.71	67.94	68.90
1112	NYSE	CACI	Tue, Oct 1, 2013	69.08	69.73	68.45	69.70
1111	NYSE	CACI	Mon, Sep 30, 2013	68.78	69.52	68.38	69.11
1110	NYSE	CACI	Fri, Sep 27, 2013	68.78	69.40	68.19	69.21
1109	NYSE	CACI	Thu, Sep 26, 2013	68.89	69.02	68.16	69.02
1108	NYSE	CACI	Wed, Sep 25, 2013	69.04	69.18	68.32	68.68
1107	NYSE	CACI	Tue, Sep 24, 2013	69.04	69.94	68.40	69.00
1106	NYSE	CACI	Mon, Sep 23, 2013	69.25	69.73	68.23	69.15
1105	NYSE	CACI	Fri, Sep 20, 2013	69.92	69.92	69.22	69.23
1104	NYSE	CACI	Thu, Sep 19, 2013	69.48	70.00	68.99	69.50
1103	NYSE	CACI	Wed, Sep 18, 2013	69.19	69.67	68.97	69.48
1102	NYSE	CACI	Tue, Sep 17, 2013	68.82	69.38	68.69	69.11
1101	NYSE	CACI	Mon, Sep 16, 2013	68.34	68.75	67.87	68.60
1100	NYSE	CACI	Fri, Sep 13, 2013	67.55	67.88	67.26	67.60
1099	NYSE	CACI	Thu, Sep 12, 2013	67.17	67.50	66.58	67.32
1098	NYSE	CACI	Wed, Sep 11, 2013	67.95	68.24	67.19	67.35
1097	NYSE	CACI	Tue, Sep 10, 2013	67.52	68.23	67.40	68.11
1096	NYSE	CACI	Mon, Sep 9, 2013	67.41	67.67	67.09	67.37
1095	NYSE	CACI	Fri, Sep 6, 2013	67.73	68.01	66.75	67.32
1094	NYSE	CACI	Thu, Sep 5, 2013	68.07	68.30	67.44	67.45
1093	NYSE	CACI	Wed, Sep 4, 2013	67.17	68.07	66.82	67.95
1092	NYSE	CACI	Tue, Sep 3, 2013	68.30	68.56	66.85	67.31
1091	NYSE	CACI	Fri, Aug 30, 2013	67.98	68.29	67.04	67.40
1090	NYSE	CACI	Thu, Aug 29, 2013	67.36	68.05	66.97	67.92
1089	NYSE	CACI	Wed, Aug 28, 2013	67.19	67.81	67.19	67.28
1088	NYSE	CACI	Tue, Aug 27, 2013	68.28	68.84	67.18	67.22
1087	NYSE	CACI	Mon, Aug 26, 2013	68.63	69.20	68.13	68.75
1086	NYSE	CACI	Fri, Aug 23, 2013	68.15	68.72	68.15	68.69
1085	NYSE	CACI	Thu, Aug 22, 2013	67.22	68.45	67.22	68.07
1084	NYSE	CACI	Wed, Aug 21, 2013	67.53	67.53	66.74	66.98
1083	NYSE	CACI	Tue, Aug 20, 2013	67.27	67.90	67.01	67.79
1082	NYSE	CACI	Mon, Aug 19, 2013	68.70	68.85	67.25	67.28
1081	NYSE	CACI	Fri, Aug 16, 2013	67.78	68.98	67.35	68.80
1080	NYSE	CACI	Thu, Aug 15, 2013	66.21	68.70	62.86	68.01
1079	NYSE	CACI	Wed, Aug 14, 2013	69.01	69.62	68.20	68.75
1078	NYSE	CACI	Tue, Aug 13, 2013	68.29	68.70	67.79	68.38
1077	NYSE	CACI	Mon, Aug 12, 2013	67.50	68.71	67.50	68.34
1076	NYSE	CACI	Fri, Aug 9, 2013	67.12	67.94	66.64	67.72
1075	NYSE	CACI	Thu, Aug 8, 2013	67.63	67.63	66.60	67.15
1074	NYSE	CACI	Wed, Aug 7, 2013	67.40	67.40	66.58	66.81
1073	NYSE	CACI	Tue, Aug 6, 2013	66.90	67.61	66.90	67.41
1072	NYSE	CACI	Mon, Aug 5, 2013	66.90	67.19	66.42	67.05
1071	NYSE	CACI	Fri, Aug 2, 2013	67.39	67.39	66.84	66.98
1070	NYSE	CACI	Thu, Aug 1, 2013	66.95	67.74	66.34	67.41
1069	NYSE	CACI	Wed, Jul 31, 2013	67.24	67.41	66.36	66.40
1068	NYSE	CACI	Tue, Jul 30, 2013	66.98	67.29	66.50	67.19
1067	NYSE	CACI	Mon, Jul 29, 2013	66.62	66.87	66.10	66.78
1066	NYSE	CACI	Fri, Jul 26, 2013	66.39	66.89	65.96	66.71
1065	NYSE	CACI	Thu, Jul 25, 2013	64.99	66.84	64.99	66.75
1064	NYSE	CACI	Wed, Jul 24, 2013	65.72	66.09	65.01	65.05
1063	NYSE	CACI	Tue, Jul 23, 2013	65.32	66.15	65.32	65.49
1062	NYSE	CACI	Mon, Jul 22, 2013	65.00	65.60	64.72	65.35
1061	NYSE	CACI	Fri, Jul 19, 2013	64.53	64.98	64.14	64.88
1060	NYSE	CACI	Thu, Jul 18, 2013	64.23	64.93	64.04	64.68
1059	NYSE	CACI	Wed, Jul 17, 2013	63.06	64.27	63.05	64.13
1058	NYSE	CACI	Tue, Jul 16, 2013	63.25	63.56	62.94	63.07
1057	NYSE	CACI	Mon, Jul 15, 2013	63.25	63.60	62.33	63.34
1056	NYSE	CACI	Fri, Jul 12, 2013	63.16	63.58	62.68	63.07
1055	NYSE	CACI	Thu, Jul 11, 2013	63.45	63.92	62.82	63.37
1054	NYSE	CACI	Wed, Jul 10, 2013	62.83	63.09	62.60	62.94
1053	NYSE	CACI	Tue, Jul 9, 2013	62.75	63.30	62.61	62.79
1052	NYSE	CACI	Mon, Jul 8, 2013	62.66	63.01	62.34	62.56
1051	NYSE	CACI	Fri, Jul 5, 2013	62.06	62.56	61.34	62.56
1050	NYSE	CACI	Wed, Jul 3, 2013	61.71	61.86	60.52	61.35
1049	NYSE	CACI	Tue, Jul 2, 2013	63.45	63.60	60.68	61.30
1048	NYSE	CACI	Mon, Jul 1, 2013	64.14	64.98	63.60	64.24
1047	NYSE	CACI	Fri, Jun 28, 2013	61.89	64.01	61.89	63.49
1046	NYSE	CACI	Thu, Jun 27, 2013	62.00	62.87	61.89	62.33
1045	NYSE	CACI	Wed, Jun 26, 2013	61.61	62.38	60.84	62.25
1044	NYSE	CACI	Tue, Jun 25, 2013	61.21	61.32	60.69	61.11
1043	NYSE	CACI	Mon, Jun 24, 2013	60.86	61.35	60.39	60.92
1042	NYSE	CACI	Fri, Jun 21, 2013	61.09	61.53	60.16	61.41
1041	NYSE	CACI	Thu, Jun 20, 2013	61.50	61.78	60.64	60.94
1040	NYSE	CACI	Wed, Jun 19, 2013	62.47	62.84	62.07	62.21
1039	NYSE	CACI	Tue, Jun 18, 2013	63.17	63.44	62.58	62.60
1038	NYSE	CACI	Mon, Jun 17, 2013	63.21	63.50	62.55	63.15
1037	NYSE	CACI	Fri, Jun 14, 2013	64.35	64.79	62.30	62.71
1036	NYSE	CACI	Thu, Jun 13, 2013	62.95	64.55	62.91	64.30
1035	NYSE	CACI	Wed, Jun 12, 2013	64.29	64.40	62.56	62.85
1034	NYSE	CACI	Tue, Jun 11, 2013	64.30	64.66	62.89	64.02
1033	NYSE	CACI	Mon, Jun 10, 2013	65.25	65.52	64.43	64.72
1032	NYSE	CACI	Fri, Jun 7, 2013	64.87	65.20	64.30	65.04
1031	NYSE	CACI	Thu, Jun 6, 2013	64.21	64.57	63.87	64.45
1030	NYSE	CACI	Wed, Jun 5, 2013	64.40	64.78	64.01	64.22
1029	NYSE	CACI	Tue, Jun 4, 2013	64.56	64.89	63.72	64.65
1028	NYSE	CACI	Mon, Jun 3, 2013	64.25	64.94	63.80	64.72
1027	NYSE	CACI	Fri, May 31, 2013	63.76	65.00	63.76	64.14
1026	NYSE	CACI	Thu, May 30, 2013	63.67	64.45	63.66	64.14
1025	NYSE	CACI	Wed, May 29, 2013	63.69	63.90	62.74	63.60
1024	NYSE	CACI	Tue, May 28, 2013	64.01	64.90	63.55	63.86
1023	NYSE	CACI	Fri, May 24, 2013	63.41	63.47	62.82	63.45
1022	NYSE	CACI	Thu, May 23, 2013	62.16	63.79	62.09	63.65
1021	NYSE	CACI	Wed, May 22, 2013	64.12	64.65	62.60	62.88
1020	NYSE	CACI	Tue, May 21, 2013	64.51	64.83	63.65	64.20
1019	NYSE	CACI	Mon, May 20, 2013	63.25	65.10	63.06	64.51
1018	NYSE	CACI	Fri, May 17, 2013	61.77	63.29	61.44	63.27
1017	NYSE	CACI	Thu, May 16, 2013	61.52	62.47	61.08	61.67
1016	NYSE	CACI	Wed, May 15, 2013	60.93	61.67	60.55	61.52
1015	NYSE	CACI	Tue, May 14, 2013	60.39	60.93	60.37	60.92
1014	NYSE	CACI	Mon, May 13, 2013	60.44	60.95	60.19	60.40
1013	NYSE	CACI	Fri, May 10, 2013	61.05	61.16	60.19	60.61
1012	NYSE	CACI	Thu, May 9, 2013	62.29	62.58	60.65	60.82
1011	NYSE	CACI	Wed, May 8, 2013	60.00	61.51	59.61	61.51
1010	NYSE	CACI	Tue, May 7, 2013	60.00	60.70	59.65	59.97
1009	NYSE	CACI	Mon, May 6, 2013	61.30	61.35	59.90	60.19
1008	NYSE	CACI	Fri, May 3, 2013	58.00	61.84	57.78	61.26
1007	NYSE	CACI	Thu, May 2, 2013	54.05	58.06	54.05	57.90
1006	NYSE	CACI	Wed, May 1, 2013	58.14	58.43	57.25	57.25
1005	NYSE	CACI	Tue, Apr 30, 2013	58.11	58.49	57.71	58.49
1004	NYSE	CACI	Mon, Apr 29, 2013	57.11	58.18	56.78	58.09
1003	NYSE	CACI	Fri, Apr 26, 2013	56.87	57.20	56.24	57.00
1002	NYSE	CACI	Thu, Apr 25, 2013	56.91	57.31	56.51	56.98
1001	NYSE	CACI	Wed, Apr 24, 2013	56.43	57.15	56.43	56.91
1000	NYSE	CACI	Tue, Apr 23, 2013	56.19	56.76	55.93	56.63
999	NYSE	CACI	Mon, Apr 22, 2013	55.16	56.18	54.83	55.98
998	NYSE	CACI	Fri, Apr 19, 2013	55.22	55.22	54.59	55.01
997	NYSE	CACI	Thu, Apr 18, 2013	55.49	55.65	54.99	55.15
996	NYSE	CACI	Wed, Apr 17, 2013	55.39	55.60	54.43	55.35
995	NYSE	CACI	Tue, Apr 16, 2013	56.06	56.16	55.51	55.99
994	NYSE	CACI	Mon, Apr 15, 2013	55.79	56.24	55.40	55.72
993	NYSE	CACI	Fri, Apr 12, 2013	56.36	56.75	55.75	56.33
992	NYSE	CACI	Thu, Apr 11, 2013	56.75	57.26	56.70	56.94
991	NYSE	CACI	Wed, Apr 10, 2013	55.81	57.11	55.81	56.90
990	NYSE	CACI	Tue, Apr 9, 2013	55.72	56.09	55.38	55.83
989	NYSE	CACI	Mon, Apr 8, 2013	55.13	55.72	54.73	55.72
988	NYSE	CACI	Fri, Apr 5, 2013	54.73	55.66	54.36	55.10
987	NYSE	CACI	Thu, Apr 4, 2013	56.16	56.18	55.14	55.32
986	NYSE	CACI	Wed, Apr 3, 2013	56.72	57.06	55.72	56.08
985	NYSE	CACI	Tue, Apr 2, 2013	57.66	57.88	56.51	56.76
984	NYSE	CACI	Mon, Apr 1, 2013	57.73	58.09	56.72	57.47
983	NYSE	CACI	Thu, Mar 28, 2013	57.00	57.95	56.41	57.87
982	NYSE	CACI	Wed, Mar 27, 2013	55.76	56.98	55.33	56.88
981	NYSE	CACI	Tue, Mar 26, 2013	56.19	56.64	55.71	56.01
980	NYSE	CACI	Mon, Mar 25, 2013	55.96	56.23	55.56	55.94
979	NYSE	CACI	Fri, Mar 22, 2013	56.30	56.58	55.78	55.89
978	NYSE	CACI	Thu, Mar 21, 2013	56.03	56.75	56.00	56.12
977	NYSE	CACI	Wed, Mar 20, 2013	56.19	56.58	55.94	56.53
976	NYSE	CACI	Tue, Mar 19, 2013	55.88	56.26	55.61	56.02
975	NYSE	CACI	Mon, Mar 18, 2013	54.93	56.21	54.81	55.86
974	NYSE	CACI	Fri, Mar 15, 2013	54.96	55.86	54.74	55.86
973	NYSE	CACI	Thu, Mar 14, 2013	53.74	54.93	53.74	54.91
972	NYSE	CACI	Wed, Mar 13, 2013	52.74	53.60	52.50	53.50
971	NYSE	CACI	Tue, Mar 12, 2013	52.76	53.01	52.32	52.76
970	NYSE	CACI	Mon, Mar 11, 2013	53.67	53.78	52.79	52.93
969	NYSE	CACI	Fri, Mar 8, 2013	53.43	53.80	53.11	53.69
968	NYSE	CACI	Thu, Mar 7, 2013	52.48	53.13	52.28	53.07
967	NYSE	CACI	Wed, Mar 6, 2013	52.33	52.52	51.93	52.49
966	NYSE	CACI	Tue, Mar 5, 2013	51.51	52.49	51.51	52.15
965	NYSE	CACI	Mon, Mar 4, 2013	50.35	51.50	50.35	51.24
964	NYSE	CACI	Fri, Mar 1, 2013	50.38	51.00	49.98	50.79
963	NYSE	CACI	Thu, Feb 28, 2013	51.01	51.43	50.42	50.75
962	NYSE	CACI	Wed, Feb 27, 2013	50.28	51.53	50.23	51.10
961	NYSE	CACI	Tue, Feb 26, 2013	50.74	50.78	50.15	50.28
960	NYSE	CACI	Mon, Feb 25, 2013	50.97	51.58	50.47	50.49
959	NYSE	CACI	Fri, Feb 22, 2013	50.50	51.08	50.02	50.68
958	NYSE	CACI	Thu, Feb 21, 2013	52.37	52.87	50.25	50.30
957	NYSE	CACI	Wed, Feb 20, 2013	53.10	53.30	52.80	52.90
956	NYSE	CACI	Tue, Feb 19, 2013	53.00	53.04	52.73	53.01
955	NYSE	CACI	Fri, Feb 15, 2013	52.83	53.01	52.27	52.79
954	NYSE	CACI	Thu, Feb 14, 2013	52.92	53.36	52.67	52.75
953	NYSE	CACI	Wed, Feb 13, 2013	53.33	53.67	52.74	53.09
952	NYSE	CACI	Tue, Feb 12, 2013	52.94	53.47	52.77	53.35
951	NYSE	CACI	Mon, Feb 11, 2013	53.79	53.79	52.86	52.89
950	NYSE	CACI	Fri, Feb 8, 2013	53.64	53.85	53.50	53.76
949	NYSE	CACI	Thu, Feb 7, 2013	53.65	53.79	53.36	53.45
948	NYSE	CACI	Wed, Feb 6, 2013	53.00	53.69	53.00	53.68
947	NYSE	CACI	Tue, Feb 5, 2013	53.04	53.50	52.94	53.34
946	NYSE	CACI	Mon, Feb 4, 2013	54.16	54.60	52.68	52.73
945	NYSE	CACI	Fri, Feb 1, 2013	53.85	54.91	53.63	54.77
944	NYSE	CACI	Thu, Jan 31, 2013	53.80	55.34	53.61	53.63
943	NYSE	CACI	Wed, Jan 30, 2013	55.87	56.53	54.96	55.27
942	NYSE	CACI	Tue, Jan 29, 2013	57.06	57.10	55.87	56.07
941	NYSE	CACI	Mon, Jan 28, 2013	57.20	57.70	56.98	57.17
940	NYSE	CACI	Fri, Jan 25, 2013	58.17	58.23	56.73	57.27
939	NYSE	CACI	Thu, Jan 24, 2013	57.24	58.04	57.12	57.99
938	NYSE	CACI	Wed, Jan 23, 2013	58.00	58.00	57.28	57.30
937	NYSE	CACI	Tue, Jan 22, 2013	58.30	58.49	57.76	58.04
936	NYSE	CACI	Fri, Jan 18, 2013	57.44	58.30	57.25	58.22
935	NYSE	CACI	Thu, Jan 17, 2013	57.28	57.41	57.13	57.31
934	NYSE	CACI	Wed, Jan 16, 2013	56.76	57.28	56.62	57.00
933	NYSE	CACI	Tue, Jan 15, 2013	56.64	56.79	56.19	56.73
932	NYSE	CACI	Mon, Jan 14, 2013	56.99	57.42	56.50	56.77
931	NYSE	CACI	Fri, Jan 11, 2013	55.64	57.01	55.29	57.01
930	NYSE	CACI	Thu, Jan 10, 2013	56.59	56.61	54.78	55.89
929	NYSE	CACI	Wed, Jan 9, 2013	57.37	58.38	57.28	57.52
928	NYSE	CACI	Tue, Jan 8, 2013	57.17	57.32	56.54	57.24
927	NYSE	CACI	Mon, Jan 7, 2013	56.17	57.36	55.89	57.11
926	NYSE	CACI	Fri, Jan 4, 2013	56.66	56.75	55.94	56.56
925	NYSE	CACI	Thu, Jan 3, 2013	56.86	56.89	56.21	56.36
924	NYSE	CACI	Wed, Jan 2, 2013	55.05	57.03	55.03	56.85
923	NYSE	CACI	Mon, Dec 31, 2012	53.69	55.03	53.67	55.03
922	NYSE	CACI	Fri, Dec 28, 2012	54.12	54.83	53.62	53.63
921	NYSE	CACI	Thu, Dec 27, 2012	54.43	54.54	52.94	54.34
920	NYSE	CACI	Wed, Dec 26, 2012	54.95	54.97	54.21	54.22
919	NYSE	CACI	Mon, Dec 24, 2012	54.58	55.06	54.55	54.94
918	NYSE	CACI	Fri, Dec 21, 2012	54.18	55.10	54.18	54.93
917	NYSE	CACI	Thu, Dec 20, 2012	56.22	56.22	54.78	55.15
916	NYSE	CACI	Wed, Dec 19, 2012	56.50	57.07	56.00	56.36
915	NYSE	CACI	Tue, Dec 18, 2012	55.09	56.41	54.90	56.40
914	NYSE	CACI	Mon, Dec 17, 2012	54.42	55.19	54.39	55.05
913	NYSE	CACI	Fri, Dec 14, 2012	54.45	54.48	53.61	54.38
912	NYSE	CACI	Thu, Dec 13, 2012	54.09	54.45	53.61	54.06
911	NYSE	CACI	Wed, Dec 12, 2012	54.49	54.54	53.88	53.97
910	NYSE	CACI	Tue, Dec 11, 2012	53.70	54.59	53.21	54.25
909	NYSE	CACI	Mon, Dec 10, 2012	53.30	53.61	53.02	53.54
908	NYSE	CACI	Fri, Dec 7, 2012	53.09	53.93	52.94	53.35
907	NYSE	CACI	Thu, Dec 6, 2012	52.44	53.00	51.80	52.97
906	NYSE	CACI	Wed, Dec 5, 2012	52.19	53.09	52.07	52.60
905	NYSE	CACI	Tue, Dec 4, 2012	51.38	52.37	51.28	52.16
904	NYSE	CACI	Mon, Dec 3, 2012	51.48	51.63	50.96	51.44
903	NYSE	CACI	Fri, Nov 30, 2012	52.97	53.01	51.15	51.15
902	NYSE	CACI	Thu, Nov 29, 2012	52.83	53.24	52.60	52.95
901	NYSE	CACI	Wed, Nov 28, 2012	52.23	52.91	51.64	52.71
900	NYSE	CACI	Tue, Nov 27, 2012	52.08	52.65	51.69	52.02
899	NYSE	CACI	Mon, Nov 26, 2012	52.07	52.32	51.64	52.24
898	NYSE	CACI	Fri, Nov 23, 2012	51.92	52.20	51.60	52.20
897	NYSE	CACI	Wed, Nov 21, 2012	51.54	51.75	51.21	51.74
896	NYSE	CACI	Tue, Nov 20, 2012	51.37	51.58	51.08	51.44
895	NYSE	CACI	Mon, Nov 19, 2012	51.02	51.82	50.60	51.49
894	NYSE	CACI	Fri, Nov 16, 2012	50.23	50.78	49.54	50.48
893	NYSE	CACI	Thu, Nov 15, 2012	50.37	50.79	50.02	50.32
892	NYSE	CACI	Wed, Nov 14, 2012	50.99	51.72	50.33	50.37
891	NYSE	CACI	Tue, Nov 13, 2012	51.12	52.12	50.87	51.04
890	NYSE	CACI	Mon, Nov 12, 2012	51.95	51.95	51.19	51.37
889	NYSE	CACI	Fri, Nov 9, 2012	51.15	52.01	50.94	51.57
888	NYSE	CACI	Thu, Nov 8, 2012	51.73	52.09	51.18	51.18
887	NYSE	CACI	Wed, Nov 7, 2012	53.66	53.66	51.59	51.93
886	NYSE	CACI	Tue, Nov 6, 2012	53.88	54.79	53.66	54.36
885	NYSE	CACI	Mon, Nov 5, 2012	53.72	54.07	53.31	53.80
884	NYSE	CACI	Fri, Nov 2, 2012	54.21	54.21	53.13	53.53
883	NYSE	CACI	Thu, Nov 1, 2012	50.40	54.37	50.40	53.88
882	NYSE	CACI	Wed, Oct 31, 2012	49.31	50.91	49.31	50.43
881	NYSE	CACI	Fri, Oct 26, 2012	49.34	50.60	49.25	49.45
880	NYSE	CACI	Thu, Oct 25, 2012	49.18	49.41	48.70	49.20
879	NYSE	CACI	Wed, Oct 24, 2012	49.61	49.73	48.75	48.80
878	NYSE	CACI	Tue, Oct 23, 2012	49.12	49.92	48.92	49.47
877	NYSE	CACI	Mon, Oct 22, 2012	49.62	50.00	49.36	49.60
876	NYSE	CACI	Fri, Oct 19, 2012	50.56	50.73	49.50	49.57
875	NYSE	CACI	Thu, Oct 18, 2012	50.15	50.91	50.13	50.72
874	NYSE	CACI	Wed, Oct 17, 2012	49.86	50.18	49.32	50.13
873	NYSE	CACI	Tue, Oct 16, 2012	49.60	49.95	49.15	49.47
872	NYSE	CACI	Mon, Oct 15, 2012	48.77	49.69	48.77	49.10
871	NYSE	CACI	Fri, Oct 12, 2012	49.10	49.46	48.56	48.65
870	NYSE	CACI	Thu, Oct 11, 2012	49.53	49.82	49.07	49.10
869	NYSE	CACI	Wed, Oct 10, 2012	49.30	49.71	49.25	49.31
868	NYSE	CACI	Tue, Oct 9, 2012	49.64	50.07	49.20	49.26
867	NYSE	CACI	Mon, Oct 8, 2012	50.75	50.75	49.29	49.69
866	NYSE	CACI	Fri, Oct 5, 2012	50.89	51.99	50.09	51.01
865	NYSE	CACI	Thu, Oct 4, 2012	51.03	51.04	49.76	50.04
864	NYSE	CACI	Wed, Oct 3, 2012	52.42	52.71	51.98	52.08
863	NYSE	CACI	Tue, Oct 2, 2012	52.48	52.72	51.97	52.31
862	NYSE	CACI	Mon, Oct 1, 2012	52.20	53.14	51.89	52.38
861	NYSE	CACI	Fri, Sep 28, 2012	51.42	52.21	51.04	51.79
860	NYSE	CACI	Thu, Sep 27, 2012	51.43	51.76	50.89	51.50
859	NYSE	CACI	Wed, Sep 26, 2012	52.11	52.33	50.79	51.38
858	NYSE	CACI	Tue, Sep 25, 2012	54.29	54.49	53.17	53.21
857	NYSE	CACI	Mon, Sep 24, 2012	54.08	54.57	53.75	54.13
856	NYSE	CACI	Fri, Sep 21, 2012	55.39	55.39	54.23	54.23
855	NYSE	CACI	Thu, Sep 20, 2012	54.71	55.23	54.33	54.98
854	NYSE	CACI	Wed, Sep 19, 2012	55.40	55.40	54.79	55.08
853	NYSE	CACI	Tue, Sep 18, 2012	55.68	55.81	55.24	55.42
852	NYSE	CACI	Mon, Sep 17, 2012	55.91	56.20	55.42	55.68
851	NYSE	CACI	Fri, Sep 14, 2012	55.90	56.24	55.66	56.23
850	NYSE	CACI	Thu, Sep 13, 2012	54.89	55.98	54.55	55.68
849	NYSE	CACI	Wed, Sep 12, 2012	54.51	55.06	54.22	55.02
848	NYSE	CACI	Tue, Sep 11, 2012	54.13	54.94	53.87	54.57
847	NYSE	CACI	Mon, Sep 10, 2012	54.28	55.19	53.84	54.19
846	NYSE	CACI	Fri, Sep 7, 2012	54.08	54.55	53.72	54.49
845	NYSE	CACI	Thu, Sep 6, 2012	53.07	54.40	53.02	53.80
844	NYSE	CACI	Wed, Sep 5, 2012	53.44	53.65	52.68	52.73
843	NYSE	CACI	Tue, Sep 4, 2012	53.43	53.63	52.53	53.43
842	NYSE	CACI	Fri, Aug 31, 2012	52.27	53.52	52.27	53.39
841	NYSE	CACI	Thu, Aug 30, 2012	52.34	52.61	52.01	52.04
840	NYSE	CACI	Wed, Aug 29, 2012	52.36	53.00	52.21	52.68
839	NYSE	CACI	Tue, Aug 28, 2012	52.25	52.77	52.20	52.36
838	NYSE	CACI	Mon, Aug 27, 2012	52.27	52.74	52.05	52.33
837	NYSE	CACI	Fri, Aug 24, 2012	52.01	52.43	52.01	52.23
836	NYSE	CACI	Thu, Aug 23, 2012	52.31	52.74	52.09	52.25
835	NYSE	CACI	Wed, Aug 22, 2012	52.46	52.85	52.25	52.44
834	NYSE	CACI	Tue, Aug 21, 2012	52.65	53.71	52.25	52.47
833	NYSE	CACI	Mon, Aug 20, 2012	51.91	53.05	51.91	52.70
832	NYSE	CACI	Fri, Aug 17, 2012	52.87	53.27	52.01	52.16
831	NYSE	CACI	Thu, Aug 16, 2012	56.00	56.62	52.50	53.23
830	NYSE	CACI	Wed, Aug 15, 2012	56.56	57.46	56.37	57.38
829	NYSE	CACI	Tue, Aug 14, 2012	56.96	57.97	56.45	56.55
828	NYSE	CACI	Mon, Aug 13, 2012	56.61	56.89	55.76	56.87
827	NYSE	CACI	Fri, Aug 10, 2012	56.04	56.57	55.83	56.52
826	NYSE	CACI	Thu, Aug 9, 2012	55.60	56.76	55.20	56.27
825	NYSE	CACI	Wed, Aug 8, 2012	55.31	55.91	54.54	55.58
824	NYSE	CACI	Tue, Aug 7, 2012	55.07	56.26	54.80	55.37
823	NYSE	CACI	Mon, Aug 6, 2012	55.53	55.75	54.78	54.90
822	NYSE	CACI	Fri, Aug 3, 2012	55.10	55.84	55.10	55.55
821	NYSE	CACI	Thu, Aug 2, 2012	54.64	55.91	54.29	55.09
820	NYSE	CACI	Wed, Aug 1, 2012	56.55	56.82	55.24	55.33
819	NYSE	CACI	Tue, Jul 31, 2012	55.90	57.21	55.59	56.45
818	NYSE	CACI	Mon, Jul 30, 2012	56.61	57.10	55.71	56.14
817	NYSE	CACI	Fri, Jul 27, 2012	56.11	57.00	55.51	56.60
816	NYSE	CACI	Thu, Jul 26, 2012	56.04	57.50	55.51	55.83
815	NYSE	CACI	Wed, Jul 25, 2012	54.89	55.40	54.31	55.21
814	NYSE	CACI	Tue, Jul 24, 2012	55.50	55.59	54.29	54.59
813	NYSE	CACI	Mon, Jul 23, 2012	55.36	55.81	54.89	55.38
812	NYSE	CACI	Fri, Jul 20, 2012	56.71	56.94	55.95	56.41
811	NYSE	CACI	Thu, Jul 19, 2012	56.96	57.56	56.62	57.04
810	NYSE	CACI	Wed, Jul 18, 2012	56.39	56.96	56.10	56.56
809	NYSE	CACI	Tue, Jul 17, 2012	56.61	56.98	56.22	56.75
808	NYSE	CACI	Mon, Jul 16, 2012	56.38	56.75	56.22	56.28
807	NYSE	CACI	Fri, Jul 13, 2012	56.22	56.93	55.69	56.68
806	NYSE	CACI	Thu, Jul 12, 2012	55.77	55.93	55.16	55.58
805	NYSE	CACI	Wed, Jul 11, 2012	55.82	56.37	55.70	56.27
804	NYSE	CACI	Tue, Jul 10, 2012	55.79	56.45	55.15	55.62
803	NYSE	CACI	Mon, Jul 9, 2012	55.97	56.11	55.23	55.48
802	NYSE	CACI	Fri, Jul 6, 2012	56.09	56.62	55.77	55.93
801	NYSE	CACI	Thu, Jul 5, 2012	56.59	57.30	56.22	56.69
800	NYSE	CACI	Tue, Jul 3, 2012	55.83	56.63	55.83	56.54
799	NYSE	CACI	Mon, Jul 2, 2012	55.18	56.05	55.11	55.99
798	NYSE	CACI	Fri, Jun 29, 2012	55.00	55.30	54.35	55.02
797	NYSE	CACI	Thu, Jun 28, 2012	52.94	54.27	52.94	54.18
796	NYSE	CACI	Wed, Jun 27, 2012	52.84	54.12	52.80	54.00
795	NYSE	CACI	Tue, Jun 26, 2012	52.92	53.06	52.43	52.61
794	NYSE	CACI	Mon, Jun 25, 2012	52.32	52.80	51.96	52.55
793	NYSE	CACI	Fri, Jun 22, 2012	52.10	52.79	51.93	52.71
792	NYSE	CACI	Thu, Jun 21, 2012	52.25	52.76	51.62	51.78
791	NYSE	CACI	Wed, Jun 20, 2012	51.40	52.57	51.40	52.25
790	NYSE	CACI	Tue, Jun 19, 2012	50.90	51.60	50.90	51.41
789	NYSE	CACI	Mon, Jun 18, 2012	50.16	51.18	49.88	50.60
788	NYSE	CACI	Fri, Jun 15, 2012	49.97	50.75	49.95	50.50
787	NYSE	CACI	Thu, Jun 14, 2012	50.02	50.31	49.28	49.98
786	NYSE	CACI	Wed, Jun 13, 2012	48.67	49.54	48.58	48.62
785	NYSE	CACI	Tue, Jun 12, 2012	48.04	48.96	47.61	48.86
784	NYSE	CACI	Mon, Jun 11, 2012	49.54	49.62	47.77	47.77
783	NYSE	CACI	Fri, Jun 8, 2012	48.69	49.64	48.50	48.92
782	NYSE	CACI	Thu, Jun 7, 2012	47.89	50.53	47.12	49.50
781	NYSE	CACI	Wed, Jun 6, 2012	44.56	45.38	44.27	45.00
780	NYSE	CACI	Tue, Jun 5, 2012	42.24	44.26	41.99	44.11
779	NYSE	CACI	Mon, Jun 4, 2012	41.74	42.13	41.29	42.09
778	NYSE	CACI	Fri, Jun 1, 2012	42.20	42.70	41.68	41.70
777	NYSE	CACI	Thu, May 31, 2012	43.48	43.48	42.65	42.80
776	NYSE	CACI	Wed, May 30, 2012	43.65	43.87	43.49	43.57
775	NYSE	CACI	Tue, May 29, 2012	44.08	44.55	44.00	44.20
774	NYSE	CACI	Fri, May 25, 2012	43.70	44.19	43.52	43.65
773	NYSE	CACI	Thu, May 24, 2012	44.84	44.89	43.67	43.92
772	NYSE	CACI	Wed, May 23, 2012	43.32	44.03	42.89	43.84
771	NYSE	CACI	Tue, May 22, 2012	44.27	44.67	43.52	43.63
770	NYSE	CACI	Mon, May 21, 2012	43.71	44.36	43.17	44.08
769	NYSE	CACI	Fri, May 18, 2012	45.01	45.10	43.52	43.68
768	NYSE	CACI	Thu, May 17, 2012	45.59	45.64	44.99	45.07
767	NYSE	CACI	Wed, May 16, 2012	46.16	46.25	45.47	45.51
766	NYSE	CACI	Tue, May 15, 2012	46.39	46.67	45.78	45.95
765	NYSE	CACI	Mon, May 14, 2012	46.65	46.90	46.17	46.46
764	NYSE	CACI	Fri, May 11, 2012	47.20	47.96	46.97	47.01
763	NYSE	CACI	Thu, May 10, 2012	48.55	48.60	47.61	47.74
762	NYSE	CACI	Wed, May 9, 2012	47.99	48.59	47.87	48.43
761	NYSE	CACI	Tue, May 8, 2012	47.98	48.72	47.87	48.47
760	NYSE	CACI	Mon, May 7, 2012	49.16	49.16	47.85	48.45
759	NYSE	CACI	Fri, May 4, 2012	50.98	51.68	48.89	49.16
758	NYSE	CACI	Thu, May 3, 2012	54.25	54.25	51.25	51.52
757	NYSE	CACI	Wed, May 2, 2012	60.98	61.50	60.80	61.42
756	NYSE	CACI	Tue, May 1, 2012	61.04	62.04	60.95	61.47
755	NYSE	CACI	Mon, Apr 30, 2012	61.51	61.53	61.00	61.13
754	NYSE	CACI	Fri, Apr 27, 2012	61.87	62.15	61.20	61.70
753	NYSE	CACI	Thu, Apr 26, 2012	61.60	62.23	61.52	61.96
752	NYSE	CACI	Wed, Apr 25, 2012	61.38	61.83	61.01	61.60
751	NYSE	CACI	Tue, Apr 24, 2012	61.33	61.39	60.61	60.87
750	NYSE	CACI	Mon, Apr 23, 2012	60.78	61.43	60.53	61.19
749	NYSE	CACI	Fri, Apr 20, 2012	61.51	61.84	61.05	61.51
748	NYSE	CACI	Thu, Apr 19, 2012	60.93	61.62	60.63	60.86
747	NYSE	CACI	Wed, Apr 18, 2012	60.86	61.23	60.65	61.00
746	NYSE	CACI	Tue, Apr 17, 2012	60.93	61.50	60.90	61.15
745	NYSE	CACI	Mon, Apr 16, 2012	60.19	60.93	60.12	60.47
744	NYSE	CACI	Fri, Apr 13, 2012	60.59	60.70	59.90	60.10
743	NYSE	CACI	Thu, Apr 12, 2012	59.94	61.10	59.88	60.93
742	NYSE	CACI	Wed, Apr 11, 2012	59.86	60.07	59.56	60.02
741	NYSE	CACI	Tue, Apr 10, 2012	60.37	60.46	59.40	59.51
740	NYSE	CACI	Mon, Apr 9, 2012	60.06	60.77	59.98	60.47
739	NYSE	CACI	Thu, Apr 5, 2012	61.33	61.48	60.51	60.94
738	NYSE	CACI	Wed, Apr 4, 2012	61.64	62.02	61.19	61.49
737	NYSE	CACI	Tue, Apr 3, 2012	62.94	63.01	61.83	62.23
736	NYSE	CACI	Mon, Apr 2, 2012	62.41	63.02	61.97	62.85
735	NYSE	CACI	Fri, Mar 30, 2012	62.83	62.86	62.18	62.29
734	NYSE	CACI	Thu, Mar 29, 2012	62.00	62.47	61.80	62.40
733	NYSE	CACI	Wed, Mar 28, 2012	62.47	62.63	61.94	62.44
732	NYSE	CACI	Tue, Mar 27, 2012	62.83	62.98	62.46	62.55
731	NYSE	CACI	Mon, Mar 26, 2012	62.37	63.11	62.25	62.85
730	NYSE	CACI	Fri, Mar 23, 2012	61.60	61.91	61.10	61.90
729	NYSE	CACI	Thu, Mar 22, 2012	61.53	61.72	61.09	61.53
728	NYSE	CACI	Wed, Mar 21, 2012	61.74	62.53	61.49	62.18
727	NYSE	CACI	Tue, Mar 20, 2012	61.92	61.93	61.16	61.51
726	NYSE	CACI	Mon, Mar 19, 2012	61.80	62.70	61.49	62.17
725	NYSE	CACI	Fri, Mar 16, 2012	62.20	62.49	61.90	61.95
724	NYSE	CACI	Thu, Mar 15, 2012	61.52	62.20	61.22	62.06
723	NYSE	CACI	Wed, Mar 14, 2012	61.19	61.43	60.77	61.15
722	NYSE	CACI	Tue, Mar 13, 2012	61.08	61.49	60.77	61.48
721	NYSE	CACI	Mon, Mar 12, 2012	60.98	60.99	60.31	60.86
720	NYSE	CACI	Fri, Mar 9, 2012	59.47	62.20	59.47	60.88
719	NYSE	CACI	Thu, Mar 8, 2012	59.45	59.61	58.84	59.50
718	NYSE	CACI	Wed, Mar 7, 2012	58.90	59.07	58.63	59.03
717	NYSE	CACI	Tue, Mar 6, 2012	58.77	59.21	58.67	58.79
716	NYSE	CACI	Mon, Mar 5, 2012	58.87	59.41	58.67	59.21
715	NYSE	CACI	Fri, Mar 2, 2012	59.33	59.72	59.01	59.07
714	NYSE	CACI	Thu, Mar 1, 2012	59.13	60.10	59.13	59.45
713	NYSE	CACI	Wed, Feb 29, 2012	59.37	59.84	59.05	59.14
712	NYSE	CACI	Tue, Feb 28, 2012	59.97	60.08	59.16	59.56
711	NYSE	CACI	Mon, Feb 27, 2012	59.75	60.55	59.48	60.14
710	NYSE	CACI	Fri, Feb 24, 2012	59.34	60.27	59.33	59.95
709	NYSE	CACI	Thu, Feb 23, 2012	59.33	59.60	58.61	59.51
708	NYSE	CACI	Wed, Feb 22, 2012	59.19	59.70	59.19	59.32
707	NYSE	CACI	Tue, Feb 21, 2012	59.69	59.76	59.05	59.46
706	NYSE	CACI	Fri, Feb 17, 2012	59.66	59.80	59.14	59.21
705	NYSE	CACI	Thu, Feb 16, 2012	59.16	59.62	59.02	59.40
704	NYSE	CACI	Wed, Feb 15, 2012	59.41	60.01	59.10	59.32
703	NYSE	CACI	Tue, Feb 14, 2012	59.07	59.47	59.00	59.34
702	NYSE	CACI	Mon, Feb 13, 2012	59.28	59.71	59.01	59.06
701	NYSE	CACI	Fri, Feb 10, 2012	58.83	59.00	58.35	58.85
700	NYSE	CACI	Thu, Feb 9, 2012	59.67	60.07	59.14	59.43
699	NYSE	CACI	Wed, Feb 8, 2012	59.29	59.37	58.51	59.31
698	NYSE	CACI	Tue, Feb 7, 2012	58.92	59.23	58.79	59.07
697	NYSE	CACI	Mon, Feb 6, 2012	59.62	59.64	58.69	59.04
696	NYSE	CACI	Fri, Feb 3, 2012	59.68	60.38	59.58	59.70
695	NYSE	CACI	Thu, Feb 2, 2012	59.78	60.00	58.05	59.13
694	NYSE	CACI	Wed, Feb 1, 2012	58.76	59.22	58.60	58.93
693	NYSE	CACI	Tue, Jan 31, 2012	59.16	59.22	58.60	58.69
692	NYSE	CACI	Mon, Jan 30, 2012	58.79	59.12	58.60	58.86
691	NYSE	CACI	Fri, Jan 27, 2012	58.84	59.30	58.72	59.15
690	NYSE	CACI	Thu, Jan 26, 2012	59.43	59.45	58.83	59.20
689	NYSE	CACI	Wed, Jan 25, 2012	58.50	59.15	58.07	59.13
688	NYSE	CACI	Tue, Jan 24, 2012	57.86	58.44	57.55	58.24
687	NYSE	CACI	Mon, Jan 23, 2012	57.99	58.17	57.69	58.03
686	NYSE	CACI	Fri, Jan 20, 2012	59.00	59.20	57.55	57.66
685	NYSE	CACI	Thu, Jan 19, 2012	58.98	59.08	58.62	58.98
684	NYSE	CACI	Wed, Jan 18, 2012	58.03	58.65	57.96	58.61
683	NYSE	CACI	Tue, Jan 17, 2012	57.45	58.14	57.39	57.95
682	NYSE	CACI	Fri, Jan 13, 2012	56.51	57.44	56.47	57.20
681	NYSE	CACI	Thu, Jan 12, 2012	56.65	57.08	56.33	56.96
680	NYSE	CACI	Wed, Jan 11, 2012	56.69	56.69	56.15	56.46
679	NYSE	CACI	Tue, Jan 10, 2012	56.10	56.49	55.97	56.45
678	NYSE	CACI	Mon, Jan 9, 2012	55.78	55.78	54.95	55.70
677	NYSE	CACI	Fri, Jan 6, 2012	55.88	56.03	55.48	55.68
676	NYSE	CACI	Thu, Jan 5, 2012	55.81	56.19	55.41	56.00
675	NYSE	CACI	Wed, Jan 4, 2012	55.49	56.91	55.49	56.12
674	NYSE	CACI	Tue, Jan 3, 2012	56.29	57.15	55.90	56.57
673	NYSE	CACI	Fri, Dec 30, 2011	55.64	56.20	55.64	55.92
672	NYSE	CACI	Thu, Dec 29, 2011	55.31	55.86	55.14	55.76
671	NYSE	CACI	Wed, Dec 28, 2011	57.02	57.02	55.01	55.30
670	NYSE	CACI	Tue, Dec 27, 2011	56.46	57.06	56.23	56.93
669	NYSE	CACI	Fri, Dec 23, 2011	56.29	56.78	56.29	56.50
668	NYSE	CACI	Thu, Dec 22, 2011	55.98	56.80	55.98	56.56
667	NYSE	CACI	Wed, Dec 21, 2011	55.72	55.94	54.69	55.75
666	NYSE	CACI	Tue, Dec 20, 2011	55.58	56.23	55.58	56.05
665	NYSE	CACI	Mon, Dec 19, 2011	55.70	56.07	54.71	54.95
664	NYSE	CACI	Fri, Dec 16, 2011	56.01	56.19	55.28	55.36
663	NYSE	CACI	Thu, Dec 15, 2011	55.73	55.95	55.28	55.35
662	NYSE	CACI	Wed, Dec 14, 2011	55.57	55.90	54.87	55.17
661	NYSE	CACI	Tue, Dec 13, 2011	56.89	57.31	55.63	56.07
660	NYSE	CACI	Mon, Dec 12, 2011	57.14	57.26	56.30	56.59
659	NYSE	CACI	Fri, Dec 9, 2011	56.22	57.41	56.06	57.21
658	NYSE	CACI	Thu, Dec 8, 2011	56.69	56.79	55.63	55.98
657	NYSE	CACI	Wed, Dec 7, 2011	56.24	57.29	56.04	57.05
656	NYSE	CACI	Tue, Dec 6, 2011	57.26	57.27	56.28	56.60
655	NYSE	CACI	Mon, Dec 5, 2011	57.58	57.80	56.99	57.05
654	NYSE	CACI	Fri, Dec 2, 2011	56.80	57.22	56.32	56.78
653	NYSE	CACI	Thu, Dec 1, 2011	56.11	56.96	56.05	56.36
652	NYSE	CACI	Wed, Nov 30, 2011	55.57	56.45	55.39	56.38
651	NYSE	CACI	Tue, Nov 29, 2011	54.73	55.26	54.58	55.17
650	NYSE	CACI	Mon, Nov 28, 2011	53.19	54.54	53.10	54.48
649	NYSE	CACI	Fri, Nov 25, 2011	51.96	52.77	51.84	51.97
648	NYSE	CACI	Wed, Nov 23, 2011	52.19	52.49	51.64	52.08
647	NYSE	CACI	Tue, Nov 22, 2011	53.29	53.61	52.56	52.78
646	NYSE	CACI	Mon, Nov 21, 2011	53.72	53.96	52.86	53.36
645	NYSE	CACI	Fri, Nov 18, 2011	54.42	54.79	53.90	54.47
644	NYSE	CACI	Thu, Nov 17, 2011	55.33	55.44	53.93	54.37
643	NYSE	CACI	Wed, Nov 16, 2011	55.63	56.05	54.92	55.19
642	NYSE	CACI	Tue, Nov 15, 2011	55.56	56.46	55.06	56.08
641	NYSE	CACI	Mon, Nov 14, 2011	57.05	57.05	55.90	56.02
640	NYSE	CACI	Fri, Nov 11, 2011	56.84	57.72	56.68	57.18
639	NYSE	CACI	Thu, Nov 10, 2011	56.08	56.28	55.15	56.17
638	NYSE	CACI	Wed, Nov 9, 2011	55.60	56.14	55.22	55.35
637	NYSE	CACI	Tue, Nov 8, 2011	56.00	57.54	55.89	57.11
636	NYSE	CACI	Mon, Nov 7, 2011	57.35	58.04	55.55	57.31
635	NYSE	CACI	Fri, Nov 4, 2011	58.34	58.34	56.69	56.97
634	NYSE	CACI	Thu, Nov 3, 2011	59.23	59.45	57.57	58.04
633	NYSE	CACI	Wed, Nov 2, 2011	53.82	54.64	53.29	54.25
632	NYSE	CACI	Tue, Nov 1, 2011	53.01	54.10	52.87	53.14
631	NYSE	CACI	Mon, Oct 31, 2011	54.98	55.70	54.54	54.89
630	NYSE	CACI	Fri, Oct 28, 2011	55.63	55.90	54.92	55.67
629	NYSE	CACI	Thu, Oct 27, 2011	53.97	55.85	53.97	55.34
628	NYSE	CACI	Wed, Oct 26, 2011	54.58	54.60	52.75	53.21
627	NYSE	CACI	Tue, Oct 25, 2011	53.97	54.43	53.29	53.62
626	NYSE	CACI	Mon, Oct 24, 2011	53.04	54.20	53.04	54.07
625	NYSE	CACI	Fri, Oct 21, 2011	53.74	53.78	52.36	53.08
624	NYSE	CACI	Thu, Oct 20, 2011	52.93	53.27	52.11	53.06
623	NYSE	CACI	Wed, Oct 19, 2011	53.85	53.90	52.68	52.97
622	NYSE	CACI	Tue, Oct 18, 2011	52.51	54.14	52.06	53.79
621	NYSE	CACI	Mon, Oct 17, 2011	53.95	54.01	52.38	52.64
620	NYSE	CACI	Fri, Oct 14, 2011	53.62	54.64	53.62	54.45
619	NYSE	CACI	Thu, Oct 13, 2011	53.76	53.76	52.59	53.22
618	NYSE	CACI	Wed, Oct 12, 2011	52.58	54.50	52.58	53.79
617	NYSE	CACI	Tue, Oct 11, 2011	51.94	52.75	51.69	52.45
616	NYSE	CACI	Mon, Oct 10, 2011	51.57	52.48	51.20	52.44
615	NYSE	CACI	Fri, Oct 7, 2011	52.25	52.28	50.26	50.63
614	NYSE	CACI	Thu, Oct 6, 2011	50.05	52.15	49.90	51.97
613	NYSE	CACI	Wed, Oct 5, 2011	49.74	50.51	49.21	50.29
612	NYSE	CACI	Tue, Oct 4, 2011	46.36	49.98	46.36	49.83
611	NYSE	CACI	Mon, Oct 3, 2011	49.48	49.71	46.78	46.81
610	NYSE	CACI	Fri, Sep 30, 2011	50.04	50.78	49.90	49.94
609	NYSE	CACI	Thu, Sep 29, 2011	50.01	50.90	49.83	50.90
608	NYSE	CACI	Wed, Sep 28, 2011	50.81	51.08	49.02	49.02
607	NYSE	CACI	Tue, Sep 27, 2011	50.59	51.64	49.75	50.84
606	NYSE	CACI	Mon, Sep 26, 2011	48.11	49.08	47.26	49.02
605	NYSE	CACI	Fri, Sep 23, 2011	47.05	48.25	47.01	47.63
604	NYSE	CACI	Thu, Sep 22, 2011	47.48	48.18	46.70	47.05
603	NYSE	CACI	Wed, Sep 21, 2011	51.11	51.80	48.89	48.95
602	NYSE	CACI	Tue, Sep 20, 2011	51.33	52.50	51.06	51.25
601	NYSE	CACI	Mon, Sep 19, 2011	51.37	51.67	50.85	51.28
600	NYSE	CACI	Fri, Sep 16, 2011	51.75	52.60	51.75	52.14
599	NYSE	CACI	Thu, Sep 15, 2011	51.66	52.15	51.30	52.02
598	NYSE	CACI	Wed, Sep 14, 2011	50.95	51.96	50.25	51.32
597	NYSE	CACI	Tue, Sep 13, 2011	49.97	50.90	49.93	50.68
596	NYSE	CACI	Mon, Sep 12, 2011	49.07	50.04	48.70	49.95
595	NYSE	CACI	Fri, Sep 9, 2011	50.24	50.51	49.24	49.76
594	NYSE	CACI	Thu, Sep 8, 2011	51.46	52.26	50.80	50.89
593	NYSE	CACI	Wed, Sep 7, 2011	50.65	52.15	50.52	51.96
592	NYSE	CACI	Tue, Sep 6, 2011	48.73	50.09	48.50	49.98
591	NYSE	CACI	Fri, Sep 2, 2011	51.25	51.25	49.65	49.92
590	NYSE	CACI	Thu, Sep 1, 2011	54.20	54.75	51.72	52.09
589	NYSE	CACI	Wed, Aug 31, 2011	55.50	56.14	54.62	55.06
588	NYSE	CACI	Tue, Aug 30, 2011	54.00	55.70	54.00	55.39
587	NYSE	CACI	Mon, Aug 29, 2011	52.85	54.83	52.76	54.75
586	NYSE	CACI	Fri, Aug 26, 2011	51.79	52.51	51.16	52.42
585	NYSE	CACI	Thu, Aug 25, 2011	53.45	53.70	51.90	52.01
584	NYSE	CACI	Wed, Aug 24, 2011	52.37	53.44	52.14	52.97
583	NYSE	CACI	Tue, Aug 23, 2011	50.30	52.31	49.63	52.16
582	NYSE	CACI	Mon, Aug 22, 2011	50.70	51.02	49.60	50.13
581	NYSE	CACI	Fri, Aug 19, 2011	47.93	50.57	47.93	49.78
580	NYSE	CACI	Thu, Aug 18, 2011	49.56	49.95	47.17	48.81
579	NYSE	CACI	Wed, Aug 17, 2011	49.77	50.56	48.51	48.82
578	NYSE	CACI	Tue, Aug 16, 2011	49.79	50.13	49.37	49.73
577	NYSE	CACI	Mon, Aug 15, 2011	49.39	50.25	49.08	50.21
576	NYSE	CACI	Fri, Aug 12, 2011	49.82	50.27	48.99	49.27
575	NYSE	CACI	Thu, Aug 11, 2011	47.62	50.41	47.62	49.50
574	NYSE	CACI	Wed, Aug 10, 2011	48.71	49.40	47.29	47.36
573	NYSE	CACI	Tue, Aug 9, 2011	48.97	49.83	46.63	49.83
572	NYSE	CACI	Mon, Aug 8, 2011	50.34	51.12	47.80	47.82
571	NYSE	CACI	Fri, Aug 5, 2011	52.66	52.68	50.35	51.59
570	NYSE	CACI	Thu, Aug 4, 2011	52.28	52.85	51.47	52.10
569	NYSE	CACI	Wed, Aug 3, 2011	52.69	53.76	51.08	53.71
568	NYSE	CACI	Tue, Aug 2, 2011	55.48	55.84	52.53	52.62
567	NYSE	CACI	Mon, Aug 1, 2011	59.67	60.00	54.98	55.97
566	NYSE	CACI	Fri, Jul 29, 2011	58.90	59.56	58.63	59.08
565	NYSE	CACI	Thu, Jul 28, 2011	59.70	60.04	59.35	59.46
564	NYSE	CACI	Wed, Jul 27, 2011	60.43	60.71	59.56	59.68
563	NYSE	CACI	Tue, Jul 26, 2011	60.90	60.96	60.46	60.77
562	NYSE	CACI	Mon, Jul 25, 2011	60.94	61.76	60.85	60.90
561	NYSE	CACI	Fri, Jul 22, 2011	61.66	61.98	61.39	61.56
560	NYSE	CACI	Thu, Jul 21, 2011	62.65	62.85	61.69	61.89
559	NYSE	CACI	Wed, Jul 20, 2011	62.24	62.68	61.86	62.37
558	NYSE	CACI	Tue, Jul 19, 2011	62.41	62.89	61.77	62.05
557	NYSE	CACI	Mon, Jul 18, 2011	63.10	63.44	61.38	61.92
556	NYSE	CACI	Fri, Jul 15, 2011	63.97	64.54	62.75	63.13
555	NYSE	CACI	Thu, Jul 14, 2011	64.39	64.68	63.63	63.86
554	NYSE	CACI	Wed, Jul 13, 2011	64.38	64.71	64.00	64.20
553	NYSE	CACI	Tue, Jul 12, 2011	64.31	64.63	64.03	64.08
552	NYSE	CACI	Mon, Jul 11, 2011	64.93	65.37	64.33	64.45
551	NYSE	CACI	Fri, Jul 8, 2011	64.67	65.67	64.67	65.52
550	NYSE	CACI	Thu, Jul 7, 2011	66.49	66.49	65.55	65.70
549	NYSE	CACI	Wed, Jul 6, 2011	65.44	66.41	65.20	65.83
548	NYSE	CACI	Tue, Jul 5, 2011	65.17	65.62	64.94	65.36
547	NYSE	CACI	Fri, Jul 1, 2011	63.54	65.30	63.54	64.94
546	NYSE	CACI	Thu, Jun 30, 2011	63.29	64.21	61.93	63.08
545	NYSE	CACI	Wed, Jun 29, 2011	62.67	63.08	62.31	63.03
544	NYSE	CACI	Tue, Jun 28, 2011	62.63	62.84	61.61	62.64
543	NYSE	CACI	Mon, Jun 27, 2011	63.68	64.27	63.58	63.76
542	NYSE	CACI	Fri, Jun 24, 2011	63.31	63.80	63.10	63.74
541	NYSE	CACI	Thu, Jun 23, 2011	62.69	63.23	61.93	63.06
540	NYSE	CACI	Wed, Jun 22, 2011	63.73	64.21	63.35	63.40
539	NYSE	CACI	Tue, Jun 21, 2011	63.90	64.40	63.43	63.90
538	NYSE	CACI	Mon, Jun 20, 2011	61.67	63.12	61.60	63.05
537	NYSE	CACI	Fri, Jun 17, 2011	61.60	62.58	61.60	61.77
536	NYSE	CACI	Thu, Jun 16, 2011	60.35	61.04	59.98	60.97
535	NYSE	CACI	Wed, Jun 15, 2011	60.71	61.14	60.40	60.41
534	NYSE	CACI	Tue, Jun 14, 2011	60.85	61.65	60.85	61.27
533	NYSE	CACI	Mon, Jun 13, 2011	60.04	60.49	59.76	60.30
532	NYSE	CACI	Fri, Jun 10, 2011	60.26	60.44	59.49	60.06
531	NYSE	CACI	Thu, Jun 9, 2011	60.41	61.10	60.26	60.63
530	NYSE	CACI	Wed, Jun 8, 2011	60.03	60.60	60.03	60.31
529	NYSE	CACI	Tue, Jun 7, 2011	60.40	60.86	59.82	60.55
528	NYSE	CACI	Mon, Jun 6, 2011	60.03	60.30	59.15	60.05
527	NYSE	CACI	Fri, Jun 3, 2011	60.51	60.89	60.12	60.17
526	NYSE	CACI	Thu, Jun 2, 2011	62.27	62.33	61.10	61.30
525	NYSE	CACI	Wed, Jun 1, 2011	63.90	63.92	62.15	62.23
524	NYSE	CACI	Tue, May 31, 2011	63.14	63.90	62.48	63.83
523	NYSE	CACI	Fri, May 27, 2011	62.01	62.74	62.01	62.56
522	NYSE	CACI	Thu, May 26, 2011	60.86	61.61	59.83	61.38
521	NYSE	CACI	Wed, May 25, 2011	60.48	60.75	60.22	60.72
520	NYSE	CACI	Tue, May 24, 2011	61.52	61.53	60.49	60.74
519	NYSE	CACI	Mon, May 23, 2011	61.39	61.79	61.19	61.29
518	NYSE	CACI	Fri, May 20, 2011	62.13	62.79	61.88	62.32
517	NYSE	CACI	Thu, May 19, 2011	62.66	62.85	61.88	62.34
516	NYSE	CACI	Wed, May 18, 2011	61.51	62.73	61.16	62.47
515	NYSE	CACI	Tue, May 17, 2011	61.23	61.57	60.77	61.47
514	NYSE	CACI	Mon, May 16, 2011	62.39	62.43	61.70	61.71
513	NYSE	CACI	Fri, May 13, 2011	63.19	63.49	62.70	62.71
512	NYSE	CACI	Thu, May 12, 2011	62.56	63.17	62.49	63.10
511	NYSE	CACI	Wed, May 11, 2011	62.87	63.49	62.44	62.73
510	NYSE	CACI	Tue, May 10, 2011	61.50	63.36	61.47	63.06
509	NYSE	CACI	Mon, May 9, 2011	61.18	61.79	60.98	61.60
508	NYSE	CACI	Fri, May 6, 2011	61.62	62.10	60.96	61.14
507	NYSE	CACI	Thu, May 5, 2011	61.55	62.20	59.83	60.94
506	NYSE	CACI	Wed, May 4, 2011	60.17	60.25	59.35	59.57
505	NYSE	CACI	Tue, May 3, 2011	60.01	61.28	59.73	60.11
504	NYSE	CACI	Mon, May 2, 2011	61.39	61.39	60.09	60.28
503	NYSE	CACI	Fri, Apr 29, 2011	60.97	61.32	60.55	61.11
502	NYSE	CACI	Thu, Apr 28, 2011	60.75	61.15	60.53	60.77
501	NYSE	CACI	Wed, Apr 27, 2011	60.60	60.85	60.33	60.83
500	NYSE	CACI	Tue, Apr 26, 2011	59.91	60.77	59.85	60.63
499	NYSE	CACI	Mon, Apr 25, 2011	60.16	60.38	59.49	59.88
498	NYSE	CACI	Thu, Apr 21, 2011	60.17	60.18	59.69	60.14
497	NYSE	CACI	Wed, Apr 20, 2011	59.60	59.93	59.25	59.62
496	NYSE	CACI	Tue, Apr 19, 2011	58.94	59.12	58.50	58.79
495	NYSE	CACI	Mon, Apr 18, 2011	59.88	59.90	58.15	58.89
494	NYSE	CACI	Fri, Apr 15, 2011	60.02	60.57	59.99	60.42
493	NYSE	CACI	Thu, Apr 14, 2011	59.88	60.31	59.67	60.20
492	NYSE	CACI	Wed, Apr 13, 2011	60.33	60.76	60.03	60.20
491	NYSE	CACI	Tue, Apr 12, 2011	59.51	60.29	59.14	60.06
490	NYSE	CACI	Mon, Apr 11, 2011	60.11	60.25	59.34	59.63
489	NYSE	CACI	Fri, Apr 8, 2011	60.82	61.00	59.88	60.06
488	NYSE	CACI	Thu, Apr 7, 2011	60.92	61.01	60.47	60.48
487	NYSE	CACI	Wed, Apr 6, 2011	61.19	61.20	60.58	60.96
486	NYSE	CACI	Tue, Apr 5, 2011	61.64	61.64	60.46	60.99
485	NYSE	CACI	Mon, Apr 4, 2011	62.04	62.60	61.25	61.85
484	NYSE	CACI	Fri, Apr 1, 2011	61.96	62.66	60.24	62.33
483	NYSE	CACI	Thu, Mar 31, 2011	61.45	61.83	61.20	61.32
482	NYSE	CACI	Wed, Mar 30, 2011	61.54	61.94	61.17	61.45
481	NYSE	CACI	Tue, Mar 29, 2011	61.42	61.64	60.87	61.27
480	NYSE	CACI	Mon, Mar 28, 2011	60.95	62.75	60.50	61.86
479	NYSE	CACI	Fri, Mar 25, 2011	60.25	61.16	60.00	60.85
478	NYSE	CACI	Thu, Mar 24, 2011	59.90	60.33	59.38	60.18
477	NYSE	CACI	Wed, Mar 23, 2011	59.36	59.65	59.01	59.58
476	NYSE	CACI	Tue, Mar 22, 2011	59.68	60.00	59.30	59.54
475	NYSE	CACI	Mon, Mar 21, 2011	59.00	59.94	59.00	59.46
474	NYSE	CACI	Fri, Mar 18, 2011	58.45	58.94	58.05	58.60
473	NYSE	CACI	Thu, Mar 17, 2011	58.74	58.98	57.86	57.89
472	NYSE	CACI	Wed, Mar 16, 2011	58.28	58.83	57.53	57.96
471	NYSE	CACI	Tue, Mar 15, 2011	57.25	58.87	57.25	58.61
470	NYSE	CACI	Mon, Mar 14, 2011	57.77	58.86	56.94	58.71
469	NYSE	CACI	Fri, Mar 11, 2011	58.27	58.59	57.94	58.26
468	NYSE	CACI	Thu, Mar 10, 2011	59.19	59.34	57.79	58.14
467	NYSE	CACI	Wed, Mar 9, 2011	59.79	60.07	59.42	59.84
466	NYSE	CACI	Tue, Mar 8, 2011	59.05	60.12	58.50	59.71
465	NYSE	CACI	Mon, Mar 7, 2011	59.99	60.00	58.53	59.10
464	NYSE	CACI	Fri, Mar 4, 2011	59.82	60.00	59.43	59.87
463	NYSE	CACI	Thu, Mar 3, 2011	59.13	60.00	59.08	59.84
462	NYSE	CACI	Wed, Mar 2, 2011	58.24	59.18	58.24	58.91
461	NYSE	CACI	Tue, Mar 1, 2011	59.22	59.94	58.03	58.36
460	NYSE	CACI	Mon, Feb 28, 2011	58.55	59.37	58.55	59.32
459	NYSE	CACI	Fri, Feb 25, 2011	57.62	58.55	57.36	58.41
458	NYSE	CACI	Thu, Feb 24, 2011	56.57	57.57	56.11	57.10
457	NYSE	CACI	Wed, Feb 23, 2011	57.62	57.62	56.46	56.51
456	NYSE	CACI	Tue, Feb 22, 2011	58.67	58.67	57.57	57.68
455	NYSE	CACI	Fri, Feb 18, 2011	58.63	59.10	58.35	58.78
454	NYSE	CACI	Thu, Feb 17, 2011	58.25	58.81	58.25	58.60
453	NYSE	CACI	Wed, Feb 16, 2011	57.70	58.37	57.45	58.25
452	NYSE	CACI	Tue, Feb 15, 2011	57.28	57.67	57.09	57.41
451	NYSE	CACI	Mon, Feb 14, 2011	57.49	57.94	57.42	57.47
450	NYSE	CACI	Fri, Feb 11, 2011	57.25	57.73	56.91	57.60
449	NYSE	CACI	Thu, Feb 10, 2011	57.19	57.80	56.85	57.36
448	NYSE	CACI	Wed, Feb 9, 2011	57.30	57.76	57.16	57.62
447	NYSE	CACI	Tue, Feb 8, 2011	56.83	57.64	56.38	57.32
446	NYSE	CACI	Mon, Feb 7, 2011	57.25	57.36	56.58	56.86
445	NYSE	CACI	Fri, Feb 4, 2011	58.24	58.39	56.93	57.08
444	NYSE	CACI	Thu, Feb 3, 2011	56.33	59.29	56.24	58.04
443	NYSE	CACI	Wed, Feb 2, 2011	56.06	56.28	55.26	55.50
442	NYSE	CACI	Tue, Feb 1, 2011	55.69	56.55	55.43	56.36
441	NYSE	CACI	Mon, Jan 31, 2011	55.36	55.78	54.83	55.49
440	NYSE	CACI	Fri, Jan 28, 2011	55.91	56.06	54.85	55.37
439	NYSE	CACI	Thu, Jan 27, 2011	54.76	56.11	54.35	56.04
438	NYSE	CACI	Wed, Jan 26, 2011	53.57	54.68	53.51	54.59
437	NYSE	CACI	Tue, Jan 25, 2011	52.75	53.57	52.39	53.56
436	NYSE	CACI	Mon, Jan 24, 2011	51.48	52.95	51.28	52.65
435	NYSE	CACI	Fri, Jan 21, 2011	52.75	52.75	51.55	51.63
434	NYSE	CACI	Thu, Jan 20, 2011	52.62	52.99	52.17	52.44
433	NYSE	CACI	Wed, Jan 19, 2011	52.95	53.30	52.74	52.88
432	NYSE	CACI	Tue, Jan 18, 2011	52.97	53.11	52.55	52.96
431	NYSE	CACI	Fri, Jan 14, 2011	52.47	52.99	51.96	52.95
430	NYSE	CACI	Thu, Jan 13, 2011	53.81	53.84	52.37	52.46
429	NYSE	CACI	Wed, Jan 12, 2011	53.49	53.95	53.44	53.88
428	NYSE	CACI	Tue, Jan 11, 2011	52.21	52.88	52.09	52.80
427	NYSE	CACI	Mon, Jan 10, 2011	51.40	52.00	51.01	51.99
426	NYSE	CACI	Fri, Jan 7, 2011	52.08	52.09	50.91	51.60
425	NYSE	CACI	Thu, Jan 6, 2011	52.35	52.42	51.95	52.15
424	NYSE	CACI	Wed, Jan 5, 2011	52.48	52.56	52.21	52.42
423	NYSE	CACI	Tue, Jan 4, 2011	53.99	53.99	52.31	52.56
422	NYSE	CACI	Mon, Jan 3, 2011	53.88	54.04	53.29	53.74
421	NYSE	CACI	Fri, Dec 31, 2010	53.76	53.83	53.23	53.40
420	NYSE	CACI	Thu, Dec 30, 2010	53.26	54.11	53.26	53.76
419	NYSE	CACI	Wed, Dec 29, 2010	53.24	53.70	52.64	53.35
418	NYSE	CACI	Tue, Dec 28, 2010	53.21	53.21	52.41	53.09
417	NYSE	CACI	Mon, Dec 27, 2010	52.81	53.27	52.79	53.22
416	NYSE	CACI	Thu, Dec 23, 2010	53.08	53.27	52.65	53.01
415	NYSE	CACI	Wed, Dec 22, 2010	53.04	53.35	52.85	53.04
414	NYSE	CACI	Tue, Dec 21, 2010	53.28	53.35	52.89	52.90
413	NYSE	CACI	Mon, Dec 20, 2010	52.82	53.40	52.56	52.85
412	NYSE	CACI	Fri, Dec 17, 2010	53.43	53.43	52.71	53.00
411	NYSE	CACI	Thu, Dec 16, 2010	53.45	53.72	53.15	53.43
410	NYSE	CACI	Wed, Dec 15, 2010	53.31	53.74	52.88	53.34
409	NYSE	CACI	Tue, Dec 14, 2010	52.94	53.48	52.87	53.03
408	NYSE	CACI	Mon, Dec 13, 2010	52.77	53.34	52.59	53.08
407	NYSE	CACI	Fri, Dec 10, 2010	52.24	52.62	51.66	52.60
406	NYSE	CACI	Thu, Dec 9, 2010	53.53	53.53	52.22	52.26
405	NYSE	CACI	Wed, Dec 8, 2010	53.70	53.82	53.26	53.41
404	NYSE	CACI	Tue, Dec 7, 2010	53.21	53.92	52.86	53.45
403	NYSE	CACI	Mon, Dec 6, 2010	52.42	53.15	52.03	52.98
402	NYSE	CACI	Fri, Dec 3, 2010	52.24	52.91	51.71	52.67
401	NYSE	CACI	Thu, Dec 2, 2010	51.72	52.49	51.05	52.38
400	NYSE	CACI	Wed, Dec 1, 2010	51.09	51.84	50.90	51.66
399	NYSE	CACI	Tue, Nov 30, 2010	49.71	50.36	49.51	50.33
398	NYSE	CACI	Mon, Nov 29, 2010	50.74	50.84	49.56	50.24
397	NYSE	CACI	Fri, Nov 26, 2010	50.67	51.36	50.13	51.14
396	NYSE	CACI	Wed, Nov 24, 2010	50.82	51.08	50.72	51.06
395	NYSE	CACI	Tue, Nov 23, 2010	50.36	50.71	50.01	50.66
394	NYSE	CACI	Mon, Nov 22, 2010	50.31	51.01	50.08	50.94
393	NYSE	CACI	Fri, Nov 19, 2010	50.61	50.80	50.29	50.64
392	NYSE	CACI	Thu, Nov 18, 2010	50.07	50.66	50.01	50.62
391	NYSE	CACI	Wed, Nov 17, 2010	48.89	49.92	48.58	49.62
390	NYSE	CACI	Tue, Nov 16, 2010	49.93	50.28	48.42	48.75
389	NYSE	CACI	Mon, Nov 15, 2010	50.20	50.42	49.60	50.06
388	NYSE	CACI	Fri, Nov 12, 2010	49.96	50.31	49.58	50.14
387	NYSE	CACI	Thu, Nov 11, 2010	49.63	50.29	49.06	50.28
386	NYSE	CACI	Wed, Nov 10, 2010	50.58	50.67	49.37	50.24
385	NYSE	CACI	Tue, Nov 9, 2010	51.23	51.25	50.34	50.57
384	NYSE	CACI	Mon, Nov 8, 2010	51.34	51.60	50.91	51.00
383	NYSE	CACI	Fri, Nov 5, 2010	52.13	52.13	51.42	51.57
382	NYSE	CACI	Thu, Nov 4, 2010	51.11	51.98	50.94	51.91
381	NYSE	CACI	Wed, Nov 3, 2010	51.59	51.70	50.30	50.96
380	NYSE	CACI	Tue, Nov 2, 2010	51.66	52.91	51.58	52.32
379	NYSE	CACI	Mon, Nov 1, 2010	50.28	51.45	50.28	50.93
378	NYSE	CACI	Fri, Oct 29, 2010	50.27	50.47	50.00	50.12
377	NYSE	CACI	Thu, Oct 28, 2010	47.06	50.60	46.77	50.27
376	NYSE	CACI	Wed, Oct 27, 2010	46.41	46.53	45.52	46.29
375	NYSE	CACI	Tue, Oct 26, 2010	46.00	46.77	45.68	46.74
374	NYSE	CACI	Mon, Oct 25, 2010	45.98	46.50	45.87	46.26
373	NYSE	CACI	Fri, Oct 22, 2010	45.77	45.82	45.32	45.72
372	NYSE	CACI	Thu, Oct 21, 2010	45.79	46.43	45.12	45.76
371	NYSE	CACI	Wed, Oct 20, 2010	45.22	45.60	45.02	45.50
370	NYSE	CACI	Tue, Oct 19, 2010	45.05	45.60	44.65	45.00
369	NYSE	CACI	Mon, Oct 18, 2010	45.23	45.71	44.91	45.69
368	NYSE	CACI	Fri, Oct 15, 2010	45.28	45.83	44.98	45.15
367	NYSE	CACI	Thu, Oct 14, 2010	45.44	45.44	45.00	45.32
366	NYSE	CACI	Wed, Oct 13, 2010	45.06	45.48	44.72	45.36
365	NYSE	CACI	Tue, Oct 12, 2010	44.84	45.19	44.39	44.97
364	NYSE	CACI	Mon, Oct 11, 2010	44.31	45.09	44.06	44.81
363	NYSE	CACI	Fri, Oct 8, 2010	43.86	44.48	43.61	44.25
362	NYSE	CACI	Thu, Oct 7, 2010	45.34	45.34	43.94	43.98
361	NYSE	CACI	Wed, Oct 6, 2010	45.00	45.18	44.76	45.00
360	NYSE	CACI	Tue, Oct 5, 2010	44.74	45.14	44.42	45.11
359	NYSE	CACI	Mon, Oct 4, 2010	45.64	45.76	44.26	44.40
358	NYSE	CACI	Fri, Oct 1, 2010	45.35	45.69	45.16	45.67
357	NYSE	CACI	Thu, Sep 30, 2010	45.00	45.38	44.40	45.26
356	NYSE	CACI	Wed, Sep 29, 2010	44.07	44.99	44.03	44.67
355	NYSE	CACI	Tue, Sep 28, 2010	43.73	44.38	43.32	44.30
354	NYSE	CACI	Mon, Sep 27, 2010	43.95	44.12	43.49	43.73
353	NYSE	CACI	Fri, Sep 24, 2010	43.08	43.90	43.05	43.87
352	NYSE	CACI	Thu, Sep 23, 2010	43.00	43.50	42.55	42.64
351	NYSE	CACI	Wed, Sep 22, 2010	43.69	44.06	43.00	43.21
350	NYSE	CACI	Tue, Sep 21, 2010	43.88	43.95	43.30	43.78
349	NYSE	CACI	Mon, Sep 20, 2010	43.02	44.00	42.73	43.92
348	NYSE	CACI	Fri, Sep 17, 2010	43.04	43.45	42.84	43.03
347	NYSE	CACI	Thu, Sep 16, 2010	43.09	43.26	42.62	42.74
346	NYSE	CACI	Wed, Sep 15, 2010	43.01	43.54	42.21	43.36
345	NYSE	CACI	Tue, Sep 14, 2010	43.83	44.21	43.20	43.29
344	NYSE	CACI	Mon, Sep 13, 2010	43.38	44.16	43.18	44.03
343	NYSE	CACI	Fri, Sep 10, 2010	42.73	43.34	42.66	43.16
342	NYSE	CACI	Thu, Sep 9, 2010	42.76	43.05	42.40	42.62
341	NYSE	CACI	Wed, Sep 8, 2010	42.25	42.71	41.91	42.33
340	NYSE	CACI	Tue, Sep 7, 2010	42.93	42.94	42.04	42.13
339	NYSE	CACI	Fri, Sep 3, 2010	42.39	43.03	42.10	42.99
338	NYSE	CACI	Thu, Sep 2, 2010	42.07	42.17	41.42	42.12
337	NYSE	CACI	Wed, Sep 1, 2010	41.27	42.33	41.20	42.15
336	NYSE	CACI	Tue, Aug 31, 2010	41.89	41.93	40.71	40.81
335	NYSE	CACI	Mon, Aug 30, 2010	42.01	42.54	41.86	42.10
334	NYSE	CACI	Fri, Aug 27, 2010	42.02	42.02	41.34	41.91
333	NYSE	CACI	Thu, Aug 26, 2010	42.04	42.46	41.67	41.77
332	NYSE	CACI	Wed, Aug 25, 2010	41.51	41.99	41.20	41.85
331	NYSE	CACI	Tue, Aug 24, 2010	41.56	42.05	41.23	41.94
330	NYSE	CACI	Mon, Aug 23, 2010	43.28	43.28	41.87	41.92
329	NYSE	CACI	Fri, Aug 20, 2010	42.34	42.96	42.07	42.89
328	NYSE	CACI	Thu, Aug 19, 2010	43.24	43.97	41.88	42.50
327	NYSE	CACI	Wed, Aug 18, 2010	40.70	43.68	40.36	43.44
326	NYSE	CACI	Tue, Aug 17, 2010	40.83	41.40	40.51	40.75
325	NYSE	CACI	Mon, Aug 16, 2010	41.22	41.38	40.15	40.36
324	NYSE	CACI	Fri, Aug 13, 2010	42.48	42.50	41.37	41.45
323	NYSE	CACI	Thu, Aug 12, 2010	42.74	42.95	42.44	42.54
322	NYSE	CACI	Wed, Aug 11, 2010	44.86	45.43	43.15	43.41
321	NYSE	CACI	Tue, Aug 10, 2010	47.82	47.95	45.82	45.89
320	NYSE	CACI	Mon, Aug 9, 2010	48.14	48.53	48.00	48.19
319	NYSE	CACI	Fri, Aug 6, 2010	47.68	48.06	46.94	48.02
318	NYSE	CACI	Thu, Aug 5, 2010	48.39	48.60	47.60	48.17
317	NYSE	CACI	Wed, Aug 4, 2010	47.69	48.67	47.69	48.55
316	NYSE	CACI	Tue, Aug 3, 2010	47.61	47.96	46.91	47.62
315	NYSE	CACI	Mon, Aug 2, 2010	47.49	47.92	47.04	47.86
314	NYSE	CACI	Fri, Jul 30, 2010	46.74	47.29	46.46	47.02
313	NYSE	CACI	Thu, Jul 29, 2010	47.46	47.79	46.57	47.23
312	NYSE	CACI	Wed, Jul 28, 2010	47.80	47.95	47.22	47.37
311	NYSE	CACI	Tue, Jul 27, 2010	47.96	48.70	47.77	47.81
310	NYSE	CACI	Mon, Jul 26, 2010	47.27	47.85	47.04	47.82
309	NYSE	CACI	Fri, Jul 23, 2010	45.81	47.67	45.78	47.17
308	NYSE	CACI	Thu, Jul 22, 2010	44.72	46.28	44.70	46.13
307	NYSE	CACI	Wed, Jul 21, 2010	44.61	44.83	43.92	44.48
306	NYSE	CACI	Tue, Jul 20, 2010	43.87	44.48	43.32	44.43
305	NYSE	CACI	Mon, Jul 19, 2010	43.42	44.45	43.42	44.32
304	NYSE	CACI	Fri, Jul 16, 2010	43.91	44.14	43.16	43.49
303	NYSE	CACI	Thu, Jul 15, 2010	44.28	44.40	43.61	44.20
302	NYSE	CACI	Wed, Jul 14, 2010	44.03	44.42	43.86	44.37
301	NYSE	CACI	Tue, Jul 13, 2010	43.96	44.18	43.59	44.17
300	NYSE	CACI	Mon, Jul 12, 2010	43.20	43.73	43.11	43.61
299	NYSE	CACI	Fri, Jul 9, 2010	43.11	43.46	42.82	43.41
298	NYSE	CACI	Thu, Jul 8, 2010	41.44	43.16	41.44	43.11
297	NYSE	CACI	Wed, Jul 7, 2010	40.58	41.30	40.00	41.23
296	NYSE	CACI	Tue, Jul 6, 2010	42.06	42.08	40.45	40.58
295	NYSE	CACI	Fri, Jul 2, 2010	42.13	42.13	41.66	41.72
294	NYSE	CACI	Thu, Jul 1, 2010	42.58	42.73	41.85	41.99
293	NYSE	CACI	Wed, Jun 30, 2010	41.93	43.16	41.69	42.48
292	NYSE	CACI	Tue, Jun 29, 2010	42.00	42.24	41.44	41.62
291	NYSE	CACI	Mon, Jun 28, 2010	42.60	42.64	42.33	42.40
290	NYSE	CACI	Fri, Jun 25, 2010	42.32	42.95	42.15	42.62
289	NYSE	CACI	Thu, Jun 24, 2010	42.67	43.07	42.29	42.37
288	NYSE	CACI	Wed, Jun 23, 2010	43.44	43.60	42.70	42.97
287	NYSE	CACI	Tue, Jun 22, 2010	44.60	45.04	43.49	43.51
286	NYSE	CACI	Mon, Jun 21, 2010	45.43	45.69	44.19	44.45
285	NYSE	CACI	Fri, Jun 18, 2010	45.68	45.97	45.03	45.08
284	NYSE	CACI	Thu, Jun 17, 2010	46.18	46.50	45.87	45.90
283	NYSE	CACI	Wed, Jun 16, 2010	45.71	46.38	45.48	45.97
282	NYSE	CACI	Tue, Jun 15, 2010	45.46	46.13	45.20	46.05
281	NYSE	CACI	Mon, Jun 14, 2010	45.85	46.03	45.37	45.50
280	NYSE	CACI	Fri, Jun 11, 2010	44.80	45.62	44.71	45.59
279	NYSE	CACI	Thu, Jun 10, 2010	44.01	45.16	43.99	45.10
278	NYSE	CACI	Wed, Jun 9, 2010	44.92	45.13	44.02	44.20
277	NYSE	CACI	Tue, Jun 8, 2010	44.86	44.86	44.03	44.72
276	NYSE	CACI	Mon, Jun 7, 2010	45.53	45.53	44.68	44.73
275	NYSE	CACI	Fri, Jun 4, 2010	46.28	46.28	45.24	45.29
274	NYSE	CACI	Thu, Jun 3, 2010	46.20	46.98	45.79	46.73
273	NYSE	CACI	Wed, Jun 2, 2010	45.91	46.04	45.16	45.96
272	NYSE	CACI	Tue, Jun 1, 2010	46.06	46.72	45.93	45.93
271	NYSE	CACI	Fri, May 28, 2010	46.67	46.88	46.23	46.24
270	NYSE	CACI	Thu, May 27, 2010	46.41	46.69	46.12	46.62
269	NYSE	CACI	Wed, May 26, 2010	45.25	45.94	45.16	45.78
268	NYSE	CACI	Tue, May 25, 2010	45.23	45.24	43.00	45.08
267	NYSE	CACI	Mon, May 24, 2010	46.33	46.35	45.55	45.71
266	NYSE	CACI	Fri, May 21, 2010	47.05	47.83	45.85	46.50
265	NYSE	CACI	Thu, May 20, 2010	47.96	48.22	47.50	47.50
264	NYSE	CACI	Wed, May 19, 2010	48.67	49.10	48.15	48.45
263	NYSE	CACI	Tue, May 18, 2010	49.59	49.81	48.61	48.66
262	NYSE	CACI	Mon, May 17, 2010	48.71	49.31	48.16	49.22
261	NYSE	CACI	Fri, May 14, 2010	48.75	49.04	47.92	48.39
260	NYSE	CACI	Thu, May 13, 2010	48.47	49.31	48.45	49.10
259	NYSE	CACI	Wed, May 12, 2010	47.95	48.98	47.78	48.71
258	NYSE	CACI	Tue, May 11, 2010	47.52	48.60	47.52	47.97
257	NYSE	CACI	Mon, May 10, 2010	48.88	49.22	47.50	48.02
256	NYSE	CACI	Fri, May 7, 2010	47.23	48.06	46.40	47.16
255	NYSE	CACI	Thu, May 6, 2010	47.74	48.57	46.88	47.18
254	NYSE	CACI	Wed, May 5, 2010	47.50	48.29	47.36	47.85
253	NYSE	CACI	Tue, May 4, 2010	47.97	48.13	47.37	47.82
252	NYSE	CACI	Mon, May 3, 2010	47.71	48.40	47.71	48.36
251	NYSE	CACI	Fri, Apr 30, 2010	47.80	48.19	47.03	47.43
250	NYSE	CACI	Thu, Apr 29, 2010	48.28	49.65	47.74	47.93
249	NYSE	CACI	Wed, Apr 28, 2010	51.39	51.39	50.17	50.51
248	NYSE	CACI	Tue, Apr 27, 2010	50.66	51.93	50.66	51.26
247	NYSE	CACI	Mon, Apr 26, 2010	51.07	51.29	50.66	51.00
246	NYSE	CACI	Fri, Apr 23, 2010	50.93	51.41	50.76	51.00
245	NYSE	CACI	Thu, Apr 22, 2010	50.06	50.87	49.81	50.75
244	NYSE	CACI	Wed, Apr 21, 2010	49.37	50.60	49.24	50.43
243	NYSE	CACI	Tue, Apr 20, 2010	48.94	49.56	48.58	49.50
242	NYSE	CACI	Mon, Apr 19, 2010	49.04	49.08	48.29	48.90
241	NYSE	CACI	Fri, Apr 16, 2010	49.81	50.11	48.99	49.07
240	NYSE	CACI	Thu, Apr 15, 2010	49.73	49.91	49.59	49.79
239	NYSE	CACI	Wed, Apr 14, 2010	49.55	50.01	49.42	49.98
238	NYSE	CACI	Tue, Apr 13, 2010	49.70	49.70	48.90	49.17
237	NYSE	CACI	Mon, Apr 12, 2010	48.50	49.93	48.40	49.70
236	NYSE	CACI	Fri, Apr 9, 2010	48.55	48.79	48.08	48.60
235	NYSE	CACI	Thu, Apr 8, 2010	48.81	48.99	48.34	48.43
234	NYSE	CACI	Wed, Apr 7, 2010	49.24	49.51	48.74	48.99
233	NYSE	CACI	Tue, Apr 6, 2010	48.86	49.57	48.72	49.43
232	NYSE	CACI	Mon, Apr 5, 2010	48.90	49.08	48.16	48.90
231	NYSE	CACI	Thu, Apr 1, 2010	49.06	49.16	48.60	48.88
230	NYSE	CACI	Wed, Mar 31, 2010	49.52	49.77	48.84	48.85
229	NYSE	CACI	Tue, Mar 30, 2010	50.24	50.53	49.51	49.80
228	NYSE	CACI	Mon, Mar 29, 2010	50.95	51.02	50.18	50.30
227	NYSE	CACI	Fri, Mar 26, 2010	50.65	50.91	50.46	50.75
226	NYSE	CACI	Thu, Mar 25, 2010	50.67	50.81	50.22	50.45
225	NYSE	CACI	Wed, Mar 24, 2010	51.39	51.45	50.27	50.38
224	NYSE	CACI	Tue, Mar 23, 2010	51.61	51.63	50.82	51.60
223	NYSE	CACI	Mon, Mar 22, 2010	52.00	52.63	51.45	51.76
222	NYSE	CACI	Fri, Mar 19, 2010	52.27	52.43	51.68	52.24
221	NYSE	CACI	Thu, Mar 18, 2010	52.23	52.37	51.77	52.05
220	NYSE	CACI	Wed, Mar 17, 2010	51.31	52.92	51.29	52.37
219	NYSE	CACI	Tue, Mar 16, 2010	50.48	51.17	50.42	51.13
218	NYSE	CACI	Mon, Mar 15, 2010	50.18	50.66	50.02	50.34
217	NYSE	CACI	Fri, Mar 12, 2010	51.25	51.25	50.14	50.53
216	NYSE	CACI	Thu, Mar 11, 2010	51.00	51.31	50.76	51.26
215	NYSE	CACI	Wed, Mar 10, 2010	51.29	51.55	50.99	51.20
214	NYSE	CACI	Tue, Mar 9, 2010	50.90	51.50	50.89	51.25
213	NYSE	CACI	Mon, Mar 8, 2010	51.54	51.56	51.00	51.05
212	NYSE	CACI	Fri, Mar 5, 2010	50.82	51.72	50.82	51.54
211	NYSE	CACI	Thu, Mar 4, 2010	50.58	50.95	50.32	50.44
210	NYSE	CACI	Wed, Mar 3, 2010	49.74	50.61	49.68	50.32
209	NYSE	CACI	Tue, Mar 2, 2010	50.13	50.15	49.56	49.80
208	NYSE	CACI	Mon, Mar 1, 2010	49.61	50.25	49.61	49.93
207	NYSE	CACI	Fri, Feb 26, 2010	49.27	49.87	48.85	49.56
206	NYSE	CACI	Thu, Feb 25, 2010	48.24	49.39	48.24	49.33
205	NYSE	CACI	Wed, Feb 24, 2010	48.55	49.09	48.26	48.89
204	NYSE	CACI	Tue, Feb 23, 2010	48.24	48.46	48.01	48.34
203	NYSE	CACI	Mon, Feb 22, 2010	47.90	48.32	47.80	48.24
202	NYSE	CACI	Fri, Feb 19, 2010	47.87	48.23	47.67	47.94
201	NYSE	CACI	Thu, Feb 18, 2010	47.18	47.93	46.92	47.82
200	NYSE	CACI	Wed, Feb 17, 2010	46.90	47.09	46.63	47.09
199	NYSE	CACI	Tue, Feb 16, 2010	46.40	46.77	46.12	46.65
198	NYSE	CACI	Fri, Feb 12, 2010	45.52	46.30	45.49	46.24
197	NYSE	CACI	Thu, Feb 11, 2010	46.34	46.62	45.42	45.97
196	NYSE	CACI	Wed, Feb 10, 2010	46.10	46.65	45.36	46.62
195	NYSE	CACI	Tue, Feb 9, 2010	46.46	46.90	45.98	46.27
194	NYSE	CACI	Mon, Feb 8, 2010	47.00	47.37	46.47	46.49
193	NYSE	CACI	Fri, Feb 5, 2010	46.51	47.11	45.93	47.07
192	NYSE	CACI	Thu, Feb 4, 2010	47.27	47.27	46.41	46.42
191	NYSE	CACI	Wed, Feb 3, 2010	46.99	47.37	46.85	47.37
190	NYSE	CACI	Tue, Feb 2, 2010	47.83	47.94	46.40	47.10
189	NYSE	CACI	Mon, Feb 1, 2010	47.97	48.11	47.37	48.01
188	NYSE	CACI	Fri, Jan 29, 2010	48.19	49.22	47.69	47.97
187	NYSE	CACI	Thu, Jan 28, 2010	48.72	48.81	47.74	47.88
186	NYSE	CACI	Wed, Jan 27, 2010	47.28	48.57	47.20	48.52
185	NYSE	CACI	Tue, Jan 26, 2010	47.13	47.66	46.53	47.61
184	NYSE	CACI	Mon, Jan 25, 2010	47.50	48.25	46.49	47.40
183	NYSE	CACI	Fri, Jan 22, 2010	48.32	48.37	47.23	47.41
182	NYSE	CACI	Thu, Jan 21, 2010	48.96	49.77	48.19	48.19
181	NYSE	CACI	Wed, Jan 20, 2010	49.21	49.21	47.75	48.82
180	NYSE	CACI	Tue, Jan 19, 2010	48.46	49.34	48.46	49.34
179	NYSE	CACI	Fri, Jan 15, 2010	48.72	48.81	47.97	48.53
178	NYSE	CACI	Thu, Jan 14, 2010	47.95	48.78	47.75	48.63
177	NYSE	CACI	Wed, Jan 13, 2010	47.96	48.20	47.55	48.15
176	NYSE	CACI	Tue, Jan 12, 2010	47.22	47.96	47.22	47.78
175	NYSE	CACI	Mon, Jan 11, 2010	47.75	47.75	47.31	47.61
174	NYSE	CACI	Fri, Jan 8, 2010	47.56	47.67	47.05	47.60
173	NYSE	CACI	Thu, Jan 7, 2010	48.34	48.41	47.49	47.82
172	NYSE	CACI	Wed, Jan 6, 2010	48.42	48.97	48.21	48.51
171	NYSE	CACI	Tue, Jan 5, 2010	49.57	49.61	48.36	48.61
170	NYSE	CACI	Mon, Jan 4, 2010	48.96	50.13	48.96	49.58
169	NYSE	CACI	Thu, Dec 31, 2009	49.79	49.85	48.82	48.85
168	NYSE	CACI	Wed, Dec 30, 2009	49.23	49.69	48.94	49.68
167	NYSE	CACI	Tue, Dec 29, 2009	49.35	49.69	49.07	49.30
166	NYSE	CACI	Mon, Dec 28, 2009	49.34	49.35	48.61	49.27
165	NYSE	CACI	Thu, Dec 24, 2009	49.22	49.41	48.67	49.07
164	NYSE	CACI	Wed, Dec 23, 2009	48.77	49.92	48.77	49.22
163	NYSE	CACI	Tue, Dec 22, 2009	48.29	49.00	48.29	48.70
162	NYSE	CACI	Mon, Dec 21, 2009	47.75	48.61	47.50	48.37
161	NYSE	CACI	Fri, Dec 18, 2009	47.45	47.71	46.72	47.70
160	NYSE	CACI	Thu, Dec 17, 2009	47.97	48.03	46.74	47.13
159	NYSE	CACI	Wed, Dec 16, 2009	47.37	47.93	47.14	47.93
158	NYSE	CACI	Tue, Dec 15, 2009	46.67	47.34	46.21	46.93
157	NYSE	CACI	Mon, Dec 14, 2009	46.46	46.71	45.94	46.63
156	NYSE	CACI	Fri, Dec 11, 2009	46.65	46.85	45.57	46.37
155	NYSE	CACI	Thu, Dec 10, 2009	46.91	47.18	46.30	46.67
154	NYSE	CACI	Wed, Dec 9, 2009	46.43	46.82	45.79	46.64
153	NYSE	CACI	Tue, Dec 8, 2009	46.14	46.63	45.65	46.54
152	NYSE	CACI	Mon, Dec 7, 2009	46.03	46.58	45.74	46.49
151	NYSE	CACI	Fri, Dec 4, 2009	46.44	46.50	45.12	45.75
150	NYSE	CACI	Thu, Dec 3, 2009	46.67	47.21	45.51	45.53
149	NYSE	CACI	Wed, Dec 2, 2009	46.12	46.91	45.66	46.46
148	NYSE	CACI	Tue, Dec 1, 2009	46.72	46.76	45.32	46.01
147	NYSE	CACI	Mon, Nov 30, 2009	46.01	46.53	45.18	46.42
146	NYSE	CACI	Fri, Nov 27, 2009	46.45	46.49	45.91	46.15
145	NYSE	CACI	Wed, Nov 25, 2009	47.50	47.50	46.79	46.88
144	NYSE	CACI	Tue, Nov 24, 2009	47.43	47.55	46.53	47.26
143	NYSE	CACI	Mon, Nov 23, 2009	47.46	48.04	47.16	47.55
142	NYSE	CACI	Fri, Nov 20, 2009	46.73	47.53	46.58	46.62
141	NYSE	CACI	Thu, Nov 19, 2009	48.02	48.32	46.76	47.21
140	NYSE	CACI	Wed, Nov 18, 2009	48.49	48.87	47.90	48.31
139	NYSE	CACI	Tue, Nov 17, 2009	48.72	48.89	48.51	48.73
138	NYSE	CACI	Mon, Nov 16, 2009	47.92	49.15	47.86	48.76
137	NYSE	CACI	Fri, Nov 13, 2009	47.89	48.22	47.23	47.73
136	NYSE	CACI	Thu, Nov 12, 2009	48.90	49.18	47.80	47.90
135	NYSE	CACI	Wed, Nov 11, 2009	49.42	49.49	48.21	48.83
134	NYSE	CACI	Tue, Nov 10, 2009	49.43	49.84	48.78	48.98
133	NYSE	CACI	Mon, Nov 9, 2009	48.50	49.53	48.28	49.50
132	NYSE	CACI	Fri, Nov 6, 2009	48.89	49.38	48.16	48.36
131	NYSE	CACI	Thu, Nov 5, 2009	48.12	49.34	47.88	49.20
130	NYSE	CACI	Wed, Nov 4, 2009	48.46	48.88	47.85	47.91
129	NYSE	CACI	Tue, Nov 3, 2009	47.44	48.34	47.21	48.29
128	NYSE	CACI	Mon, Nov 2, 2009	47.85	48.21	47.18	47.51
127	NYSE	CACI	Fri, Oct 30, 2009	46.84	47.83	46.61	47.62
126	NYSE	CACI	Thu, Oct 29, 2009	48.30	48.30	44.65	47.00
125	NYSE	CACI	Wed, Oct 28, 2009	48.58	48.58	47.62	47.87
124	NYSE	CACI	Tue, Oct 27, 2009	47.59	48.33	47.21	48.16
123	NYSE	CACI	Mon, Oct 26, 2009	47.07	48.39	46.96	47.55
122	NYSE	CACI	Fri, Oct 23, 2009	46.71	47.37	46.30	47.14
121	NYSE	CACI	Thu, Oct 22, 2009	46.00	46.77	45.82	46.72
120	NYSE	CACI	Wed, Oct 21, 2009	46.25	47.05	46.08	46.20
119	NYSE	CACI	Tue, Oct 20, 2009	46.56	46.86	46.21	46.41
118	NYSE	CACI	Mon, Oct 19, 2009	46.51	46.65	45.23	46.55
117	NYSE	CACI	Fri, Oct 16, 2009	45.58	46.86	45.58	46.51
116	NYSE	CACI	Thu, Oct 15, 2009	46.60	47.34	46.53	47.24
115	NYSE	CACI	Wed, Oct 14, 2009	46.88	47.06	46.52	46.91
114	NYSE	CACI	Tue, Oct 13, 2009	46.53	46.75	45.89	46.37
113	NYSE	CACI	Mon, Oct 12, 2009	47.10	47.14	46.42	46.44
112	NYSE	CACI	Fri, Oct 9, 2009	46.99	47.27	46.26	46.98
111	NYSE	CACI	Thu, Oct 8, 2009	47.33	47.41	46.86	47.01
110	NYSE	CACI	Wed, Oct 7, 2009	46.50	47.30	46.43	47.17
109	NYSE	CACI	Tue, Oct 6, 2009	46.22	46.74	46.03	46.57
108	NYSE	CACI	Mon, Oct 5, 2009	46.23	46.61	45.36	46.11
107	NYSE	CACI	Fri, Oct 2, 2009	45.95	46.50	45.79	45.92
106	NYSE	CACI	Thu, Oct 1, 2009	47.02	47.30	46.04	46.32
105	NYSE	CACI	Wed, Sep 30, 2009	47.89	48.23	47.13	47.27
104	NYSE	CACI	Tue, Sep 29, 2009	48.01	48.37	47.71	47.89
103	NYSE	CACI	Mon, Sep 28, 2009	47.01	48.47	47.01	48.20
102	NYSE	CACI	Fri, Sep 25, 2009	46.92	47.17	46.45	47.07
101	NYSE	CACI	Thu, Sep 24, 2009	46.97	47.14	46.57	46.92
100	NYSE	CACI	Wed, Sep 23, 2009	46.90	47.41	46.43	46.97
99	NYSE	CACI	Tue, Sep 22, 2009	47.06	47.26	46.30	46.84
98	NYSE	CACI	Mon, Sep 21, 2009	46.50	47.14	46.46	46.72
97	NYSE	CACI	Fri, Sep 18, 2009	46.63	46.91	46.13	46.89
96	NYSE	CACI	Thu, Sep 17, 2009	46.48	46.63	45.85	46.59
95	NYSE	CACI	Wed, Sep 16, 2009	46.03	46.80	45.49	46.40
94	NYSE	CACI	Tue, Sep 15, 2009	45.56	46.08	45.55	46.03
93	NYSE	CACI	Mon, Sep 14, 2009	45.15	45.68	45.04	45.50
92	NYSE	CACI	Fri, Sep 11, 2009	45.56	45.59	45.04	45.30
91	NYSE	CACI	Thu, Sep 10, 2009	45.53	45.71	45.13	45.57
90	NYSE	CACI	Wed, Sep 9, 2009	45.30	46.00	45.30	45.53
89	NYSE	CACI	Tue, Sep 8, 2009	45.80	45.82	45.19	45.52
88	NYSE	CACI	Fri, Sep 4, 2009	45.80	46.00	45.40	45.69
87	NYSE	CACI	Thu, Sep 3, 2009	45.50	45.96	44.65	45.89
86	NYSE	CACI	Wed, Sep 2, 2009	45.58	45.75	45.26	45.52
85	NYSE	CACI	Tue, Sep 1, 2009	45.74	46.81	45.11	45.63
84	NYSE	CACI	Mon, Aug 31, 2009	45.66	46.37	45.49	45.96
83	NYSE	CACI	Fri, Aug 28, 2009	47.07	47.38	45.89	46.09
82	NYSE	CACI	Thu, Aug 27, 2009	46.55	46.92	45.96	46.70
81	NYSE	CACI	Wed, Aug 26, 2009	47.03	47.32	46.12	46.57
80	NYSE	CACI	Tue, Aug 25, 2009	46.98	47.64	46.87	47.23
79	NYSE	CACI	Mon, Aug 24, 2009	46.44	47.13	46.33	46.77
78	NYSE	CACI	Fri, Aug 21, 2009	46.51	46.85	46.08	46.42
77	NYSE	CACI	Thu, Aug 20, 2009	46.45	46.86	45.69	46.34
76	NYSE	CACI	Wed, Aug 19, 2009	45.56	46.63	45.28	46.60
75	NYSE	CACI	Tue, Aug 18, 2009	45.48	46.02	45.48	45.91
74	NYSE	CACI	Mon, Aug 17, 2009	45.03	45.74	44.65	45.62
73	NYSE	CACI	Fri, Aug 14, 2009	47.07	47.22	45.32	45.87
72	NYSE	CACI	Thu, Aug 13, 2009	48.12	48.85	46.95	47.00
71	NYSE	CACI	Wed, Aug 12, 2009	46.60	47.88	46.48	47.36
70	NYSE	CACI	Tue, Aug 11, 2009	46.39	46.51	46.03	46.33
69	NYSE	CACI	Mon, Aug 10, 2009	46.60	46.81	46.03	46.47
68	NYSE	CACI	Fri, Aug 7, 2009	47.13	47.25	46.50	46.63
67	NYSE	CACI	Thu, Aug 6, 2009	46.80	47.03	46.51	46.52
66	NYSE	CACI	Wed, Aug 5, 2009	46.93	47.12	46.13	46.76
65	NYSE	CACI	Tue, Aug 4, 2009	46.46	47.06	46.30	47.04
64	NYSE	CACI	Mon, Aug 3, 2009	46.61	46.92	45.99	46.76
63	NYSE	CACI	Fri, Jul 31, 2009	46.01	46.62	45.91	46.20
62	NYSE	CACI	Thu, Jul 30, 2009	46.21	46.61	45.67	46.04
61	NYSE	CACI	Wed, Jul 29, 2009	44.80	46.32	44.80	46.03
60	NYSE	CACI	Tue, Jul 28, 2009	44.41	45.36	44.33	45.21
59	NYSE	CACI	Mon, Jul 27, 2009	45.14	45.52	44.41	44.55
58	NYSE	CACI	Fri, Jul 24, 2009	45.74	45.94	45.08	45.34
57	NYSE	CACI	Thu, Jul 23, 2009	45.49	46.28	45.24	46.24
56	NYSE	CACI	Wed, Jul 22, 2009	44.76	45.38	44.75	45.28
55	NYSE	CACI	Tue, Jul 21, 2009	44.62	45.00	44.44	44.96
54	NYSE	CACI	Mon, Jul 20, 2009	44.49	44.84	43.98	44.80
53	NYSE	CACI	Fri, Jul 17, 2009	44.15	44.36	43.52	44.11
52	NYSE	CACI	Thu, Jul 16, 2009	43.42	44.43	43.28	44.28
51	NYSE	CACI	Wed, Jul 15, 2009	43.04	43.83	42.87	43.79
50	NYSE	CACI	Tue, Jul 14, 2009	42.85	43.11	42.51	42.64
49	NYSE	CACI	Mon, Jul 13, 2009	43.24	43.24	42.51	42.79
48	NYSE	CACI	Fri, Jul 10, 2009	42.75	43.06	42.38	43.04
47	NYSE	CACI	Thu, Jul 9, 2009	42.89	43.00	42.24	42.36
46	NYSE	CACI	Wed, Jul 8, 2009	42.44	42.66	42.00	42.51
45	NYSE	CACI	Tue, Jul 7, 2009	42.62	42.99	42.02	42.40
44	NYSE	CACI	Mon, Jul 6, 2009	42.50	43.14	42.01	42.71
43	NYSE	CACI	Thu, Jul 2, 2009	43.26	43.60	42.46	42.50
42	NYSE	CACI	Wed, Jul 1, 2009	42.87	43.70	42.77	43.60
41	NYSE	CACI	Tue, Jun 30, 2009	42.22	42.84	42.00	42.71
40	NYSE	CACI	Mon, Jun 29, 2009	41.28	42.47	41.02	42.11
39	NYSE	CACI	Fri, Jun 26, 2009	41.41	42.30	40.02	42.27
38	NYSE	CACI	Thu, Jun 25, 2009	38.85	39.72	38.85	39.72
37	NYSE	CACI	Wed, Jun 24, 2009	39.24	39.24	38.67	39.09
36	NYSE	CACI	Tue, Jun 23, 2009	39.73	39.83	38.87	39.12
35	NYSE	CACI	Mon, Jun 22, 2009	40.11	40.42	39.71	39.76
34	NYSE	CACI	Fri, Jun 19, 2009	40.89	40.89	40.20	40.28
33	NYSE	CACI	Thu, Jun 18, 2009	39.89	40.53	39.61	40.48
32	NYSE	CACI	Wed, Jun 17, 2009	39.20	40.42	39.15	39.96
31	NYSE	CACI	Tue, Jun 16, 2009	39.98	39.98	38.88	39.02
30	NYSE	CACI	Mon, Jun 15, 2009	40.02	40.02	39.48	39.63
29	NYSE	CACI	Fri, Jun 12, 2009	39.93	40.27	39.69	40.18
28	NYSE	CACI	Thu, Jun 11, 2009	40.04	40.75	39.94	40.09
27	NYSE	CACI	Wed, Jun 10, 2009	40.30	40.58	39.37	40.04
26	NYSE	CACI	Tue, Jun 9, 2009	40.75	40.75	39.73	39.92
25	NYSE	CACI	Mon, Jun 8, 2009	40.40	41.06	39.66	40.76
24	NYSE	CACI	Fri, Jun 5, 2009	41.16	41.23	40.34	40.61
23	NYSE	CACI	Thu, Jun 4, 2009	40.45	41.14	40.36	41.14
22	NYSE	CACI	Wed, Jun 3, 2009	40.12	40.51	39.94	40.35
21	NYSE	CACI	Tue, Jun 2, 2009	39.49	40.35	39.05	40.31
20	NYSE	CACI	Mon, Jun 1, 2009	38.97	39.37	38.64	39.13
19	NYSE	CACI	Fri, May 29, 2009	38.86	38.87	37.98	38.37
18	NYSE	CACI	Thu, May 28, 2009	39.92	39.92	38.63	38.87
17	NYSE	CACI	Wed, May 27, 2009	40.31	40.42	39.47	39.49
16	NYSE	CACI	Tue, May 26, 2009	39.39	40.75	39.02	40.62
15	NYSE	CACI	Fri, May 22, 2009	39.78	39.78	39.47	39.60
14	NYSE	CACI	Thu, May 21, 2009	39.57	40.19	39.33	39.65
13	NYSE	CACI	Wed, May 20, 2009	40.33	40.97	39.91	40.01
12	NYSE	CACI	Tue, May 19, 2009	40.61	40.85	39.96	40.17
11	NYSE	CACI	Mon, May 18, 2009	39.02	40.64	39.02	40.64
10	NYSE	CACI	Fri, May 15, 2009	39.12	39.44	38.83	39.05
9	NYSE	CACI	Thu, May 14, 2009	38.66	39.87	38.66	39.35
8	NYSE	CACI	Wed, May 13, 2009	39.79	39.79	38.35	38.72
7	NYSE	CACI	Tue, May 12, 2009	39.97	40.09	39.51	39.63
6	NYSE	CACI	Mon, May 11, 2009	39.75	40.45	39.30	39.79
5	NYSE	CACI	Fri, May 8, 2009	39.96	40.69	39.71	40.00
4	NYSE	CACI	Thu, May 7, 2009	39.69	40.19	39.60	39.65
3	NYSE	CACI	Wed, May 6, 2009	40.05	40.60	39.48	39.71
2	NYSE	CACI	Tue, May 5, 2009	39.83	40.25	39.65	39.93
1	NYSE	CACI	Mon, May 4, 2009	39.25	40.60	38.81	39.94
#	Exchange	Symbol	Date	Open	High	Low	Close

CACI International Inc NYSE:CACI 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