Morgan Stanley China A Share Fund Inc NYSE:CAF Historical Prices

Below are the 4104 trading days of historical prices for CAF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4104	NYSE	CAF	Wed, Jan 18, 2023	15.40	15.44	15.23	15.23
4103	NYSE	CAF	Tue, Jan 17, 2023	15.30	15.38	15.30	15.32
4102	NYSE	CAF	Fri, Jan 13, 2023	15.12	15.31	15.11	15.30
4101	NYSE	CAF	Thu, Jan 12, 2023	15.12	15.16	15.05	15.14
4100	NYSE	CAF	Wed, Jan 11, 2023	15.14	15.16	15.10	15.12
4099	NYSE	CAF	Tue, Jan 10, 2023	15.16	15.16	15.08	15.12
4098	NYSE	CAF	Mon, Jan 9, 2023	15.25	15.33	15.15	15.16
4097	NYSE	CAF	Fri, Jan 6, 2023	15.00	15.24	14.96	15.16
4096	NYSE	CAF	Thu, Jan 5, 2023	14.75	14.95	14.75	14.94
4095	NYSE	CAF	Wed, Jan 4, 2023	14.38	14.68	14.35	14.59
4094	NYSE	CAF	Tue, Jan 3, 2023	14.19	14.36	14.17	14.24
4093	NYSE	CAF	Fri, Dec 30, 2022	14.11	14.20	14.10	14.20
4092	NYSE	CAF	Thu, Dec 29, 2022	13.92	14.10	13.90	14.09
4091	NYSE	CAF	Wed, Dec 28, 2022	14.11	14.17	13.81	13.81
4090	NYSE	CAF	Tue, Dec 27, 2022	14.31	14.35	14.18	14.26
4089	NYSE	CAF	Fri, Dec 23, 2022	13.96	14.06	13.96	13.97
4088	NYSE	CAF	Thu, Dec 22, 2022	13.95	13.98	13.88	13.96
4087	NYSE	CAF	Wed, Dec 21, 2022	13.92	13.96	13.90	13.95
4086	NYSE	CAF	Tue, Dec 20, 2022	13.98	14.01	13.89	13.94
4085	NYSE	CAF	Mon, Dec 19, 2022	14.12	14.13	13.99	14.03
4084	NYSE	CAF	Fri, Dec 16, 2022	14.05	14.15	14.05	14.15
4083	NYSE	CAF	Thu, Dec 15, 2022	14.19	14.19	13.95	14.14
4082	NYSE	CAF	Wed, Dec 14, 2022	14.10	14.29	14.10	14.16
4081	NYSE	CAF	Tue, Dec 13, 2022	14.23	14.28	14.10	14.15
4080	NYSE	CAF	Mon, Dec 12, 2022	14.20	14.20	14.08	14.10
4079	NYSE	CAF	Fri, Dec 9, 2022	14.24	14.29	14.14	14.19
4078	NYSE	CAF	Thu, Dec 8, 2022	14.15	14.23	14.12	14.17
4077	NYSE	CAF	Wed, Dec 7, 2022	14.07	14.17	14.01	14.12
4076	NYSE	CAF	Tue, Dec 6, 2022	14.12	14.17	14.09	14.17
4075	NYSE	CAF	Mon, Dec 5, 2022	14.20	14.26	14.11	14.11
4074	NYSE	CAF	Fri, Dec 2, 2022	13.93	14.20	13.93	14.20
4073	NYSE	CAF	Thu, Dec 1, 2022	14.06	14.09	13.88	13.94
4072	NYSE	CAF	Wed, Nov 30, 2022	13.74	14.13	13.74	14.03
4071	NYSE	CAF	Tue, Nov 29, 2022	13.51	13.61	13.47	13.59
4070	NYSE	CAF	Mon, Nov 28, 2022	13.08	13.17	13.08	13.10
4069	NYSE	CAF	Fri, Nov 25, 2022	13.08	13.18	13.08	13.08
4068	NYSE	CAF	Wed, Nov 23, 2022	13.16	13.22	13.15	13.17
4067	NYSE	CAF	Tue, Nov 22, 2022	13.06	13.16	13.06	13.15
4066	NYSE	CAF	Mon, Nov 21, 2022	13.03	13.15	13.03	13.03
4065	NYSE	CAF	Fri, Nov 18, 2022	13.13	13.24	13.13	13.18
4064	NYSE	CAF	Thu, Nov 17, 2022	13.04	13.27	13.01	13.21
4063	NYSE	CAF	Wed, Nov 16, 2022	13.25	13.25	13.10	13.18
4062	NYSE	CAF	Tue, Nov 15, 2022	13.30	13.50	13.30	13.35
4061	NYSE	CAF	Mon, Nov 14, 2022	13.09	13.13	12.94	13.03
4060	NYSE	CAF	Fri, Nov 11, 2022	12.91	13.09	12.90	12.99
4059	NYSE	CAF	Thu, Nov 10, 2022	12.76	12.87	12.60	12.69
4058	NYSE	CAF	Wed, Nov 9, 2022	12.60	12.63	12.48	12.52
4057	NYSE	CAF	Tue, Nov 8, 2022	12.78	12.79	12.71	12.73
4056	NYSE	CAF	Mon, Nov 7, 2022	13.07	13.10	12.75	12.77
4055	NYSE	CAF	Fri, Nov 4, 2022	12.88	13.15	12.86	13.02
4054	NYSE	CAF	Thu, Nov 3, 2022	12.41	12.52	12.38	12.50
4053	NYSE	CAF	Wed, Nov 2, 2022	12.54	12.57	12.43	12.45
4052	NYSE	CAF	Tue, Nov 1, 2022	12.45	12.52	12.25	12.39
4051	NYSE	CAF	Mon, Oct 31, 2022	12.26	12.26	12.16	12.21
4050	NYSE	CAF	Fri, Oct 28, 2022	12.48	12.48	12.33	12.37
4049	NYSE	CAF	Thu, Oct 27, 2022	12.68	12.69	12.50	12.54
4048	NYSE	CAF	Wed, Oct 26, 2022	12.48	12.85	12.46	12.68
4047	NYSE	CAF	Tue, Oct 25, 2022	12.43	12.52	12.40	12.49
4046	NYSE	CAF	Mon, Oct 24, 2022	12.78	12.78	12.38	12.40
4045	NYSE	CAF	Fri, Oct 21, 2022	13.13	13.33	13.13	13.28
4044	NYSE	CAF	Thu, Oct 20, 2022	13.16	13.37	13.16	13.23
4043	NYSE	CAF	Wed, Oct 19, 2022	13.33	13.33	13.14	13.17
4042	NYSE	CAF	Tue, Oct 18, 2022	13.73	13.73	13.50	13.55
4041	NYSE	CAF	Mon, Oct 17, 2022	13.74	13.98	13.63	13.72
4040	NYSE	CAF	Fri, Oct 14, 2022	13.72	13.72	13.48	13.55
4039	NYSE	CAF	Thu, Oct 13, 2022	13.26	13.80	13.25	13.65
4038	NYSE	CAF	Wed, Oct 12, 2022	13.42	13.54	13.42	13.52
4037	NYSE	CAF	Tue, Oct 11, 2022	13.47	13.53	13.44	13.45
4036	NYSE	CAF	Mon, Oct 10, 2022	13.79	13.79	13.55	13.60
4035	NYSE	CAF	Fri, Oct 7, 2022	14.05	14.05	13.91	14.00
4034	NYSE	CAF	Thu, Oct 6, 2022	14.16	14.16	14.10	14.15
4033	NYSE	CAF	Wed, Oct 5, 2022	14.03	14.22	14.03	14.17
4032	NYSE	CAF	Tue, Oct 4, 2022	13.87	14.12	13.87	14.11
4031	NYSE	CAF	Mon, Oct 3, 2022	13.72	14.04	13.61	13.73
4030	NYSE	CAF	Fri, Sep 30, 2022	13.42	13.75	13.37	13.51
4029	NYSE	CAF	Thu, Sep 29, 2022	13.61	13.66	13.52	13.54
4028	NYSE	CAF	Wed, Sep 28, 2022	13.64	13.83	13.57	13.79
4027	NYSE	CAF	Tue, Sep 27, 2022	13.84	13.92	13.64	13.72
4026	NYSE	CAF	Mon, Sep 26, 2022	13.65	13.70	13.61	13.70
4025	NYSE	CAF	Fri, Sep 23, 2022	13.80	13.80	13.65	13.65
4024	NYSE	CAF	Thu, Sep 22, 2022	14.00	14.02	13.88	13.95
4023	NYSE	CAF	Wed, Sep 21, 2022	14.22	14.40	14.02	14.02
4022	NYSE	CAF	Tue, Sep 20, 2022	14.40	14.40	14.34	14.35
4021	NYSE	CAF	Mon, Sep 19, 2022	14.45	14.45	14.37	14.43
4020	NYSE	CAF	Fri, Sep 16, 2022	14.51	14.51	14.46	14.46
4019	NYSE	CAF	Thu, Sep 15, 2022	14.68	14.70	14.64	14.64
4018	NYSE	CAF	Wed, Sep 14, 2022	14.74	14.80	14.73	14.75
4017	NYSE	CAF	Tue, Sep 13, 2022	14.77	14.82	14.26	14.65
4016	NYSE	CAF	Mon, Sep 12, 2022	15.00	15.02	14.95	15.02
4015	NYSE	CAF	Fri, Sep 9, 2022	14.74	14.94	14.74	14.94
4014	NYSE	CAF	Thu, Sep 8, 2022	14.55	14.62	14.48	14.62
4013	NYSE	CAF	Wed, Sep 7, 2022	14.60	14.73	14.60	14.70
4012	NYSE	CAF	Tue, Sep 6, 2022	14.74	14.80	14.58	14.60
4011	NYSE	CAF	Fri, Sep 2, 2022	14.89	14.89	14.77	14.77
4010	NYSE	CAF	Thu, Sep 1, 2022	14.91	14.91	14.76	14.89
4009	NYSE	CAF	Wed, Aug 31, 2022	14.71	14.83	14.69	14.78
4008	NYSE	CAF	Tue, Aug 30, 2022	14.90	14.90	14.64	14.64
4007	NYSE	CAF	Mon, Aug 29, 2022	14.74	14.90	14.72	14.85
4006	NYSE	CAF	Fri, Aug 26, 2022	14.99	15.04	14.80	14.80
4005	NYSE	CAF	Thu, Aug 25, 2022	14.96	15.03	14.92	15.03
4004	NYSE	CAF	Wed, Aug 24, 2022	14.77	14.89	14.68	14.82
4003	NYSE	CAF	Tue, Aug 23, 2022	15.21	15.21	15.00	15.02
4002	NYSE	CAF	Mon, Aug 22, 2022	15.14	15.23	15.13	15.20
4001	NYSE	CAF	Fri, Aug 19, 2022	15.31	15.31	15.10	15.20
4000	NYSE	CAF	Thu, Aug 18, 2022	15.43	15.45	15.38	15.42
3999	NYSE	CAF	Wed, Aug 17, 2022	15.39	15.52	15.39	15.50
3998	NYSE	CAF	Tue, Aug 16, 2022	15.45	15.50	15.45	15.47
3997	NYSE	CAF	Mon, Aug 15, 2022	15.53	15.57	15.47	15.51
3996	NYSE	CAF	Fri, Aug 12, 2022	15.71	15.71	15.66	15.67
3995	NYSE	CAF	Thu, Aug 11, 2022	15.60	15.74	15.60	15.71
3994	NYSE	CAF	Wed, Aug 10, 2022	15.51	15.57	15.36	15.45
3993	NYSE	CAF	Tue, Aug 9, 2022	15.50	15.51	15.44	15.46
3992	NYSE	CAF	Mon, Aug 8, 2022	15.61	15.61	15.54	15.54
3991	NYSE	CAF	Fri, Aug 5, 2022	15.45	15.55	15.41	15.55
3990	NYSE	CAF	Thu, Aug 4, 2022	15.45	15.57	15.45	15.50
3989	NYSE	CAF	Wed, Aug 3, 2022	15.34	15.47	15.34	15.43
3988	NYSE	CAF	Tue, Aug 2, 2022	15.50	15.56	15.19	15.51
3987	NYSE	CAF	Mon, Aug 1, 2022	15.71	15.84	15.56	15.62
3986	NYSE	CAF	Fri, Jul 29, 2022	16.00	16.00	15.79	15.85
3985	NYSE	CAF	Thu, Jul 28, 2022	16.19	16.24	16.10	16.10
3984	NYSE	CAF	Wed, Jul 27, 2022	16.18	16.19	16.16	16.18
3983	NYSE	CAF	Tue, Jul 26, 2022	16.17	16.38	16.14	16.14
3982	NYSE	CAF	Mon, Jul 25, 2022	16.10	16.13	16.10	16.13
3981	NYSE	CAF	Fri, Jul 22, 2022	16.21	16.21	16.07	16.07
3980	NYSE	CAF	Thu, Jul 21, 2022	16.22	16.28	16.12	16.12
3979	NYSE	CAF	Wed, Jul 20, 2022	16.06	16.30	16.06	16.24
3978	NYSE	CAF	Tue, Jul 19, 2022	16.21	16.21	16.12	16.15
3977	NYSE	CAF	Mon, Jul 18, 2022	16.25	16.26	16.15	16.16
3976	NYSE	CAF	Fri, Jul 15, 2022	16.08	16.10	16.02	16.10
3975	NYSE	CAF	Thu, Jul 14, 2022	16.39	16.39	16.21	16.28
3974	NYSE	CAF	Wed, Jul 13, 2022	16.39	16.47	16.39	16.45
3973	NYSE	CAF	Tue, Jul 12, 2022	16.69	16.69	16.43	16.47
3972	NYSE	CAF	Mon, Jul 11, 2022	16.61	16.69	16.55	16.55
3971	NYSE	CAF	Fri, Jul 8, 2022	16.89	16.98	16.85	16.94
3970	NYSE	CAF	Thu, Jul 7, 2022	16.69	17.01	16.69	17.00
3969	NYSE	CAF	Wed, Jul 6, 2022	16.87	16.94	16.56	16.73
3968	NYSE	CAF	Tue, Jul 5, 2022	16.84	17.00	16.84	16.99
3967	NYSE	CAF	Fri, Jul 1, 2022	16.93	16.99	16.80	16.99
3966	NYSE	CAF	Thu, Jun 30, 2022	16.76	16.98	16.76	16.93
3965	NYSE	CAF	Wed, Jun 29, 2022	16.54	16.65	16.44	16.56
3964	NYSE	CAF	Tue, Jun 28, 2022	16.62	16.65	16.46	16.58
3963	NYSE	CAF	Mon, Jun 27, 2022	16.34	16.59	16.34	16.40
3962	NYSE	CAF	Fri, Jun 24, 2022	16.22	16.36	16.09	16.25
3961	NYSE	CAF	Thu, Jun 23, 2022	16.01	16.21	15.82	16.06
3960	NYSE	CAF	Wed, Jun 22, 2022	16.29	16.29	15.88	16.00
3959	NYSE	CAF	Tue, Jun 21, 2022	15.99	16.35	15.94	16.35
3958	NYSE	CAF	Fri, Jun 17, 2022	15.83	15.88	15.68	15.81
3957	NYSE	CAF	Thu, Jun 16, 2022	15.61	15.78	15.18	15.61
3956	NYSE	CAF	Wed, Jun 15, 2022	15.73	16.00	15.73	15.99
3955	NYSE	CAF	Tue, Jun 14, 2022	15.49	15.74	15.49	15.59
3954	NYSE	CAF	Mon, Jun 13, 2022	15.44	15.44	15.13	15.28
3953	NYSE	CAF	Fri, Jun 10, 2022	15.63	15.76	15.58	15.72
3952	NYSE	CAF	Thu, Jun 9, 2022	15.76	15.82	15.37	15.71
3951	NYSE	CAF	Wed, Jun 8, 2022	15.77	15.79	15.63	15.71
3950	NYSE	CAF	Tue, Jun 7, 2022	15.42	15.80	15.42	15.64
3949	NYSE	CAF	Mon, Jun 6, 2022	15.49	15.60	15.36	15.48
3948	NYSE	CAF	Fri, Jun 3, 2022	15.36	15.43	15.16	15.35
3947	NYSE	CAF	Thu, Jun 2, 2022	15.09	15.42	15.09	15.38
3946	NYSE	CAF	Wed, Jun 1, 2022	15.37	15.37	15.08	15.13
3945	NYSE	CAF	Tue, May 31, 2022	15.28	15.28	15.04	15.24
3944	NYSE	CAF	Fri, May 27, 2022	14.93	15.06	14.84	15.03
3943	NYSE	CAF	Thu, May 26, 2022	14.57	14.82	14.57	14.81
3942	NYSE	CAF	Wed, May 25, 2022	14.51	14.76	14.51	14.57
3941	NYSE	CAF	Tue, May 24, 2022	14.51	14.59	14.49	14.59
3940	NYSE	CAF	Mon, May 23, 2022	15.07	15.10	14.77	14.85
3939	NYSE	CAF	Fri, May 20, 2022	14.80	14.88	14.70	14.76
3938	NYSE	CAF	Thu, May 19, 2022	14.57	14.80	14.46	14.80
3937	NYSE	CAF	Wed, May 18, 2022	14.65	14.74	14.47	14.47
3936	NYSE	CAF	Tue, May 17, 2022	14.61	14.89	14.61	14.78
3935	NYSE	CAF	Mon, May 16, 2022	14.69	14.70	14.44	14.51
3934	NYSE	CAF	Fri, May 13, 2022	14.55	14.79	14.55	14.69
3933	NYSE	CAF	Thu, May 12, 2022	14.43	14.60	14.43	14.44
3932	NYSE	CAF	Wed, May 11, 2022	14.59	14.83	14.57	14.63
3931	NYSE	CAF	Tue, May 10, 2022	14.39	14.50	14.32	14.45
3930	NYSE	CAF	Mon, May 9, 2022	14.58	14.66	14.30	14.34
3929	NYSE	CAF	Fri, May 6, 2022	15.00	15.08	14.75	14.79
3928	NYSE	CAF	Thu, May 5, 2022	15.19	15.30	14.98	15.03
3927	NYSE	CAF	Wed, May 4, 2022	15.22	15.45	15.17	15.42
3926	NYSE	CAF	Tue, May 3, 2022	15.40	15.52	15.33	15.40
3925	NYSE	CAF	Mon, May 2, 2022	15.17	15.38	15.17	15.30
3924	NYSE	CAF	Fri, Apr 29, 2022	15.30	15.50	15.30	15.31
3923	NYSE	CAF	Thu, Apr 28, 2022	15.14	15.14	14.99	15.12
3922	NYSE	CAF	Wed, Apr 27, 2022	15.21	15.34	15.08	15.08
3921	NYSE	CAF	Tue, Apr 26, 2022	15.06	15.06	14.92	14.92
3920	NYSE	CAF	Mon, Apr 25, 2022	15.14	15.18	15.03	15.12
3919	NYSE	CAF	Fri, Apr 22, 2022	15.41	15.47	15.29	15.38
3918	NYSE	CAF	Thu, Apr 21, 2022	15.72	15.72	15.37	15.41
3917	NYSE	CAF	Wed, Apr 20, 2022	15.80	15.82	15.75	15.78
3916	NYSE	CAF	Tue, Apr 19, 2022	15.86	15.98	15.85	15.85
3915	NYSE	CAF	Mon, Apr 18, 2022	16.08	16.08	15.93	15.98
3914	NYSE	CAF	Thu, Apr 14, 2022	15.99	16.12	15.96	16.07
3913	NYSE	CAF	Wed, Apr 13, 2022	16.08	16.11	16.00	16.07
3912	NYSE	CAF	Tue, Apr 12, 2022	16.16	16.39	15.88	16.07
3911	NYSE	CAF	Mon, Apr 11, 2022	16.03	16.03	15.84	15.84
3910	NYSE	CAF	Fri, Apr 8, 2022	16.26	16.41	16.25	16.27
3909	NYSE	CAF	Thu, Apr 7, 2022	16.32	16.32	16.14	16.17
3908	NYSE	CAF	Wed, Apr 6, 2022	16.53	16.60	16.45	16.45
3907	NYSE	CAF	Tue, Apr 5, 2022	16.83	16.98	16.61	16.61
3906	NYSE	CAF	Mon, Apr 4, 2022	16.69	16.78	16.42	16.74
3905	NYSE	CAF	Fri, Apr 1, 2022	16.65	16.85	16.65	16.73
3904	NYSE	CAF	Thu, Mar 31, 2022	16.58	16.58	16.35	16.35
3903	NYSE	CAF	Wed, Mar 30, 2022	16.40	16.60	16.25	16.59
3902	NYSE	CAF	Tue, Mar 29, 2022	16.26	16.40	16.16	16.28
3901	NYSE	CAF	Mon, Mar 28, 2022	16.28	16.30	16.05	16.13
3900	NYSE	CAF	Fri, Mar 25, 2022	16.39	16.44	16.28	16.30
3899	NYSE	CAF	Thu, Mar 24, 2022	16.52	16.83	16.21	16.50
3898	NYSE	CAF	Wed, Mar 23, 2022	16.41	16.70	16.30	16.53
3897	NYSE	CAF	Tue, Mar 22, 2022	16.32	16.55	16.27	16.45
3896	NYSE	CAF	Mon, Mar 21, 2022	16.62	16.62	16.19	16.32
3895	NYSE	CAF	Fri, Mar 18, 2022	16.50	16.90	16.49	16.75
3894	NYSE	CAF	Thu, Mar 17, 2022	16.43	16.61	16.31	16.51
3893	NYSE	CAF	Wed, Mar 16, 2022	16.31	16.57	16.00	16.45
3892	NYSE	CAF	Tue, Mar 15, 2022	15.82	15.82	15.18	15.45
3891	NYSE	CAF	Mon, Mar 14, 2022	16.27	16.35	15.78	15.94
3890	NYSE	CAF	Fri, Mar 11, 2022	16.86	16.86	16.51	16.52
3889	NYSE	CAF	Thu, Mar 10, 2022	16.72	16.73	16.65	16.70
3888	NYSE	CAF	Wed, Mar 9, 2022	16.64	16.79	16.55	16.79
3887	NYSE	CAF	Tue, Mar 8, 2022	16.66	16.78	16.58	16.67
3886	NYSE	CAF	Mon, Mar 7, 2022	17.37	17.39	16.92	16.92
3885	NYSE	CAF	Fri, Mar 4, 2022	17.57	17.60	17.52	17.56
3884	NYSE	CAF	Thu, Mar 3, 2022	18.00	18.00	17.83	17.89
3883	NYSE	CAF	Wed, Mar 2, 2022	18.19	18.26	18.01	18.07
3882	NYSE	CAF	Tue, Mar 1, 2022	18.00	18.38	18.00	18.14
3881	NYSE	CAF	Mon, Feb 28, 2022	18.11	18.23	18.10	18.18
3880	NYSE	CAF	Fri, Feb 25, 2022	18.08	18.20	17.97	18.20
3879	NYSE	CAF	Thu, Feb 24, 2022	17.97	18.05	17.72	18.04
3878	NYSE	CAF	Wed, Feb 23, 2022	18.33	18.47	18.28	18.32
3877	NYSE	CAF	Tue, Feb 22, 2022	18.37	18.37	18.24	18.29
3876	NYSE	CAF	Fri, Feb 18, 2022	18.42	18.59	18.37	18.55
3875	NYSE	CAF	Thu, Feb 17, 2022	18.66	18.66	18.43	18.48
3874	NYSE	CAF	Wed, Feb 16, 2022	18.38	18.59	18.38	18.58
3873	NYSE	CAF	Tue, Feb 15, 2022	18.27	18.39	18.11	18.38
3872	NYSE	CAF	Mon, Feb 14, 2022	18.20	18.21	17.98	17.98
3871	NYSE	CAF	Fri, Feb 11, 2022	18.35	18.50	18.24	18.26
3870	NYSE	CAF	Thu, Feb 10, 2022	18.54	18.65	18.51	18.54
3869	NYSE	CAF	Wed, Feb 9, 2022	18.68	18.69	18.60	18.67
3868	NYSE	CAF	Tue, Feb 8, 2022	18.38	18.61	18.38	18.50
3867	NYSE	CAF	Mon, Feb 7, 2022	18.70	18.76	18.54	18.56
3866	NYSE	CAF	Fri, Feb 4, 2022	18.81	18.86	18.76	18.77
3865	NYSE	CAF	Thu, Feb 3, 2022	18.90	18.99	18.81	18.87
3864	NYSE	CAF	Wed, Feb 2, 2022	19.04	19.04	18.83	18.95
3863	NYSE	CAF	Tue, Feb 1, 2022	18.88	19.05	18.88	18.90
3862	NYSE	CAF	Mon, Jan 31, 2022	19.02	19.06	18.79	18.92
3861	NYSE	CAF	Fri, Jan 28, 2022	19.00	19.18	18.75	18.86
3860	NYSE	CAF	Thu, Jan 27, 2022	19.21	19.21	18.96	19.03
3859	NYSE	CAF	Wed, Jan 26, 2022	19.42	19.53	19.18	19.53
3858	NYSE	CAF	Tue, Jan 25, 2022	19.09	19.38	19.06	19.28
3857	NYSE	CAF	Mon, Jan 24, 2022	19.65	19.65	19.10	19.34
3856	NYSE	CAF	Fri, Jan 21, 2022	19.90	19.90	19.66	19.66
3855	NYSE	CAF	Thu, Jan 20, 2022	20.10	20.10	19.94	20.00
3854	NYSE	CAF	Wed, Jan 19, 2022	19.72	19.86	19.70	19.72
3853	NYSE	CAF	Tue, Jan 18, 2022	19.82	19.91	19.77	19.79
3852	NYSE	CAF	Fri, Jan 14, 2022	19.97	20.00	19.73	19.78
3851	NYSE	CAF	Thu, Jan 13, 2022	20.04	20.26	19.99	19.99
3850	NYSE	CAF	Wed, Jan 12, 2022	20.50	20.58	20.41	20.46
3849	NYSE	CAF	Tue, Jan 11, 2022	20.18	20.35	20.09	20.29
3848	NYSE	CAF	Mon, Jan 10, 2022	20.18	20.27	20.17	20.20
3847	NYSE	CAF	Fri, Jan 7, 2022	20.25	20.25	20.11	20.16
3846	NYSE	CAF	Thu, Jan 6, 2022	20.30	20.37	20.25	20.27
3845	NYSE	CAF	Wed, Jan 5, 2022	20.50	20.57	20.29	20.31
3844	NYSE	CAF	Tue, Jan 4, 2022	20.67	20.67	20.57	20.59
3843	NYSE	CAF	Mon, Jan 3, 2022	20.37	20.83	20.37	20.71
3842	NYSE	CAF	Fri, Dec 31, 2021	20.40	20.72	20.39	20.41
3841	NYSE	CAF	Thu, Dec 30, 2021	20.59	20.64	20.35	20.43
3840	NYSE	CAF	Wed, Dec 29, 2021	20.60	20.87	20.56	20.69
3839	NYSE	CAF	Tue, Dec 28, 2021	20.80	20.85	20.63	20.76
3838	NYSE	CAF	Mon, Dec 27, 2021	20.49	21.00	20.46	20.78
3837	NYSE	CAF	Thu, Dec 23, 2021	20.53	20.53	20.43	20.50
3836	NYSE	CAF	Wed, Dec 22, 2021	20.60	20.68	20.48	20.48
3835	NYSE	CAF	Tue, Dec 21, 2021	20.24	20.74	20.15	20.59
3834	NYSE	CAF	Mon, Dec 20, 2021	19.91	20.17	19.91	20.12
3833	NYSE	CAF	Fri, Dec 17, 2021	20.20	20.25	20.16	20.23
3832	NYSE	CAF	Thu, Dec 16, 2021	20.30	20.57	20.30	20.53
3831	NYSE	CAF	Wed, Dec 15, 2021	21.61	21.82	21.36	20.30
3830	NYSE	CAF	Tue, Dec 14, 2021	21.53	21.64	21.53	21.61
3829	NYSE	CAF	Mon, Dec 13, 2021	21.65	21.68	21.61	21.64
3828	NYSE	CAF	Fri, Dec 10, 2021	21.83	21.83	21.52	21.69
3827	NYSE	CAF	Thu, Dec 9, 2021	21.38	21.65	21.38	21.61
3826	NYSE	CAF	Wed, Dec 8, 2021	21.24	21.48	21.19	21.43
3825	NYSE	CAF	Tue, Dec 7, 2021	21.14	21.27	21.08	21.09
3824	NYSE	CAF	Mon, Dec 6, 2021	20.86	20.99	20.81	20.96
3823	NYSE	CAF	Fri, Dec 3, 2021	20.80	20.90	20.75	20.78
3822	NYSE	CAF	Thu, Dec 2, 2021	20.77	20.89	20.74	20.83
3821	NYSE	CAF	Wed, Dec 1, 2021	21.00	21.05	20.27	20.85
3820	NYSE	CAF	Tue, Nov 30, 2021	20.96	21.03	20.92	20.94
3819	NYSE	CAF	Mon, Nov 29, 2021	21.01	21.05	20.96	21.05
3818	NYSE	CAF	Fri, Nov 26, 2021	21.23	21.23	21.02	21.05
3817	NYSE	CAF	Wed, Nov 24, 2021	21.24	21.39	21.24	21.38
3816	NYSE	CAF	Tue, Nov 23, 2021	21.28	21.32	21.21	21.23
3815	NYSE	CAF	Mon, Nov 22, 2021	21.28	21.39	21.26	21.34
3814	NYSE	CAF	Fri, Nov 19, 2021	21.27	21.36	21.23	21.31
3813	NYSE	CAF	Thu, Nov 18, 2021	21.15	21.26	20.97	21.21
3812	NYSE	CAF	Wed, Nov 17, 2021	21.44	21.44	21.26	21.39
3811	NYSE	CAF	Tue, Nov 16, 2021	21.38	21.38	20.95	21.37
3810	NYSE	CAF	Mon, Nov 15, 2021	21.16	21.34	21.16	21.26
3809	NYSE	CAF	Fri, Nov 12, 2021	21.28	21.29	21.13	21.22
3808	NYSE	CAF	Thu, Nov 11, 2021	21.20	21.35	21.20	21.30
3807	NYSE	CAF	Wed, Nov 10, 2021	21.17	21.22	21.01	21.03
3806	NYSE	CAF	Tue, Nov 9, 2021	21.19	21.25	21.12	21.18
3805	NYSE	CAF	Mon, Nov 8, 2021	21.22	21.22	21.19	21.21
3804	NYSE	CAF	Fri, Nov 5, 2021	21.23	21.23	21.02	21.12
3803	NYSE	CAF	Thu, Nov 4, 2021	21.16	21.20	21.11	21.17
3802	NYSE	CAF	Wed, Nov 3, 2021	21.05	21.18	20.92	21.17
3801	NYSE	CAF	Tue, Nov 2, 2021	21.05	21.11	20.93	20.97
3800	NYSE	CAF	Mon, Nov 1, 2021	21.10	21.21	21.02	21.16
3799	NYSE	CAF	Fri, Oct 29, 2021	20.99	21.13	20.99	21.12
3798	NYSE	CAF	Thu, Oct 28, 2021	20.98	21.15	20.97	21.09
3797	NYSE	CAF	Wed, Oct 27, 2021	21.33	21.33	21.04	21.16
3796	NYSE	CAF	Tue, Oct 26, 2021	21.25	21.37	21.23	21.37
3795	NYSE	CAF	Mon, Oct 25, 2021	21.26	21.35	21.26	21.29
3794	NYSE	CAF	Fri, Oct 22, 2021	21.24	21.30	21.19	21.23
3793	NYSE	CAF	Thu, Oct 21, 2021	21.05	21.13	21.02	21.10
3792	NYSE	CAF	Wed, Oct 20, 2021	21.28	21.30	21.08	21.12
3791	NYSE	CAF	Tue, Oct 19, 2021	21.04	21.26	21.04	21.18
3790	NYSE	CAF	Mon, Oct 18, 2021	21.18	21.27	21.09	21.09
3789	NYSE	CAF	Fri, Oct 15, 2021	21.00	21.25	20.95	21.22
3788	NYSE	CAF	Thu, Oct 14, 2021	21.10	21.19	21.06	21.11
3787	NYSE	CAF	Wed, Oct 13, 2021	21.33	21.34	21.28	21.30
3786	NYSE	CAF	Tue, Oct 12, 2021	20.98	21.11	20.98	21.10
3785	NYSE	CAF	Mon, Oct 11, 2021	21.31	21.38	21.12	21.12
3784	NYSE	CAF	Fri, Oct 8, 2021	21.10	21.24	21.10	21.24
3783	NYSE	CAF	Thu, Oct 7, 2021	21.00	21.00	20.89	21.00
3782	NYSE	CAF	Wed, Oct 6, 2021	20.81	20.88	20.79	20.81
3781	NYSE	CAF	Tue, Oct 5, 2021	20.94	21.09	20.84	20.92
3780	NYSE	CAF	Mon, Oct 4, 2021	20.80	20.91	20.76	20.83
3779	NYSE	CAF	Fri, Oct 1, 2021	20.95	20.95	20.79	20.94
3778	NYSE	CAF	Thu, Sep 30, 2021	20.80	21.08	20.80	20.99
3777	NYSE	CAF	Wed, Sep 29, 2021	20.71	20.83	20.63	20.72
3776	NYSE	CAF	Tue, Sep 28, 2021	20.64	20.76	20.53	20.59
3775	NYSE	CAF	Mon, Sep 27, 2021	20.42	20.58	20.40	20.54
3774	NYSE	CAF	Fri, Sep 24, 2021	20.63	20.70	20.49	20.49
3773	NYSE	CAF	Thu, Sep 23, 2021	20.56	20.78	20.52	20.75
3772	NYSE	CAF	Wed, Sep 22, 2021	20.70	20.79	20.50	20.61
3771	NYSE	CAF	Tue, Sep 21, 2021	20.03	20.61	20.03	20.47
3770	NYSE	CAF	Mon, Sep 20, 2021	20.28	20.28	19.91	20.02
3769	NYSE	CAF	Fri, Sep 17, 2021	20.58	20.67	20.51	20.53
3768	NYSE	CAF	Thu, Sep 16, 2021	20.46	20.53	20.46	20.53
3767	NYSE	CAF	Wed, Sep 15, 2021	20.70	20.78	20.70	20.71
3766	NYSE	CAF	Tue, Sep 14, 2021	21.03	21.03	20.79	20.82
3765	NYSE	CAF	Mon, Sep 13, 2021	21.15	21.29	21.15	21.19
3764	NYSE	CAF	Fri, Sep 10, 2021	21.25	21.29	21.18	21.20
3763	NYSE	CAF	Thu, Sep 9, 2021	21.21	21.22	21.08	21.15
3762	NYSE	CAF	Wed, Sep 8, 2021	21.37	21.37	21.25	21.28
3761	NYSE	CAF	Tue, Sep 7, 2021	20.96	21.36	20.95	21.34
3760	NYSE	CAF	Fri, Sep 3, 2021	20.60	20.81	20.60	20.81
3759	NYSE	CAF	Thu, Sep 2, 2021	21.02	21.02	20.60	20.70
3758	NYSE	CAF	Wed, Sep 1, 2021	20.66	20.99	20.66	20.92
3757	NYSE	CAF	Tue, Aug 31, 2021	20.62	20.67	20.58	20.60
3756	NYSE	CAF	Mon, Aug 30, 2021	20.75	20.84	20.50	20.53
3755	NYSE	CAF	Fri, Aug 27, 2021	20.92	20.94	20.87	20.87
3754	NYSE	CAF	Thu, Aug 26, 2021	21.07	21.07	20.91	20.96
3753	NYSE	CAF	Wed, Aug 25, 2021	21.25	21.25	21.17	21.17
3752	NYSE	CAF	Tue, Aug 24, 2021	21.16	21.45	21.16	21.26
3751	NYSE	CAF	Mon, Aug 23, 2021	20.94	21.03	20.94	21.00
3750	NYSE	CAF	Fri, Aug 20, 2021	21.03	21.09	20.90	20.91
3749	NYSE	CAF	Thu, Aug 19, 2021	21.28	21.40	21.28	21.28
3748	NYSE	CAF	Wed, Aug 18, 2021	21.31	21.46	21.31	21.40
3747	NYSE	CAF	Tue, Aug 17, 2021	21.59	21.59	21.31	21.33
3746	NYSE	CAF	Mon, Aug 16, 2021	21.53	21.79	21.53	21.71
3745	NYSE	CAF	Fri, Aug 13, 2021	21.69	21.69	21.57	21.62
3744	NYSE	CAF	Thu, Aug 12, 2021	21.88	21.88	21.73	21.77
3743	NYSE	CAF	Wed, Aug 11, 2021	22.00	22.18	21.93	21.93
3742	NYSE	CAF	Tue, Aug 10, 2021	21.75	21.98	21.75	21.92
3741	NYSE	CAF	Mon, Aug 9, 2021	21.33	21.67	21.33	21.67
3740	NYSE	CAF	Fri, Aug 6, 2021	21.17	21.26	21.17	21.25
3739	NYSE	CAF	Thu, Aug 5, 2021	21.14	21.29	21.14	21.26
3738	NYSE	CAF	Wed, Aug 4, 2021	21.22	21.38	21.18	21.29
3737	NYSE	CAF	Tue, Aug 3, 2021	21.08	21.25	21.01	21.20
3736	NYSE	CAF	Mon, Aug 2, 2021	20.94	21.05	20.94	20.96
3735	NYSE	CAF	Fri, Jul 30, 2021	20.62	20.81	20.58	20.78
3734	NYSE	CAF	Thu, Jul 29, 2021	20.92	20.97	20.80	20.85
3733	NYSE	CAF	Wed, Jul 28, 2021	20.53	20.96	20.53	20.90
3732	NYSE	CAF	Tue, Jul 27, 2021	20.91	20.91	19.53	20.36
3731	NYSE	CAF	Mon, Jul 26, 2021	21.49	21.65	21.29	21.47
3730	NYSE	CAF	Fri, Jul 23, 2021	22.12	22.36	21.83	21.97
3729	NYSE	CAF	Thu, Jul 22, 2021	22.35	22.35	22.16	22.19
3728	NYSE	CAF	Wed, Jul 21, 2021	22.20	22.29	22.15	22.28
3727	NYSE	CAF	Tue, Jul 20, 2021	22.08	22.23	22.08	22.12
3726	NYSE	CAF	Mon, Jul 19, 2021	22.15	22.15	22.05	22.07
3725	NYSE	CAF	Fri, Jul 16, 2021	22.28	22.36	22.21	22.25
3724	NYSE	CAF	Thu, Jul 15, 2021	22.22	22.36	22.22	22.36
3723	NYSE	CAF	Wed, Jul 14, 2021	22.40	22.40	22.25	22.26
3722	NYSE	CAF	Tue, Jul 13, 2021	22.38	22.47	22.38	22.40
3721	NYSE	CAF	Mon, Jul 12, 2021	22.28	22.46	22.28	22.41
3720	NYSE	CAF	Fri, Jul 9, 2021	22.26	22.38	22.26	22.36
3719	NYSE	CAF	Thu, Jul 8, 2021	22.13	22.30	22.12	22.20
3718	NYSE	CAF	Wed, Jul 7, 2021	22.37	22.66	22.37	22.62
3717	NYSE	CAF	Tue, Jul 6, 2021	22.66	22.81	22.21	22.32
3716	NYSE	CAF	Fri, Jul 2, 2021	22.84	22.86	22.81	22.85
3715	NYSE	CAF	Thu, Jul 1, 2021	22.84	22.87	22.83	22.84
3714	NYSE	CAF	Wed, Jun 30, 2021	22.80	22.88	22.80	22.87
3713	NYSE	CAF	Tue, Jun 29, 2021	22.79	22.84	22.72	22.82
3712	NYSE	CAF	Mon, Jun 28, 2021	22.75	22.85	22.75	22.83
3711	NYSE	CAF	Fri, Jun 25, 2021	22.58	22.73	22.57	22.70
3710	NYSE	CAF	Thu, Jun 24, 2021	22.65	22.65	22.50	22.52
3709	NYSE	CAF	Wed, Jun 23, 2021	22.52	22.64	22.47	22.55
3708	NYSE	CAF	Tue, Jun 22, 2021	22.58	22.80	22.52	22.52
3707	NYSE	CAF	Mon, Jun 21, 2021	22.62	22.74	22.62	22.65
3706	NYSE	CAF	Fri, Jun 18, 2021	22.71	22.92	22.65	22.65
3705	NYSE	CAF	Thu, Jun 17, 2021	22.91	23.02	22.85	22.87
3704	NYSE	CAF	Wed, Jun 16, 2021	23.01	23.01	22.73	22.73
3703	NYSE	CAF	Tue, Jun 15, 2021	23.15	23.17	23.05	23.06
3702	NYSE	CAF	Mon, Jun 14, 2021	23.20	23.26	23.18	23.21
3701	NYSE	CAF	Fri, Jun 11, 2021	23.42	23.42	23.27	23.32
3700	NYSE	CAF	Thu, Jun 10, 2021	23.52	23.57	23.52	23.52
3699	NYSE	CAF	Wed, Jun 9, 2021	23.47	23.51	23.45	23.50
3698	NYSE	CAF	Tue, Jun 8, 2021	23.61	23.61	23.42	23.52
3697	NYSE	CAF	Mon, Jun 7, 2021	23.77	23.77	23.53	23.68
3696	NYSE	CAF	Fri, Jun 4, 2021	23.75	23.81	23.69	23.78
3695	NYSE	CAF	Thu, Jun 3, 2021	23.51	23.65	23.30	23.61
3694	NYSE	CAF	Wed, Jun 2, 2021	23.61	23.76	23.61	23.72
3693	NYSE	CAF	Tue, Jun 1, 2021	23.67	23.83	23.67	23.78
3692	NYSE	CAF	Fri, May 28, 2021	23.50	23.72	23.50	23.64
3691	NYSE	CAF	Thu, May 27, 2021	23.46	23.50	23.39	23.49
3690	NYSE	CAF	Wed, May 26, 2021	23.33	23.47	23.33	23.40
3689	NYSE	CAF	Tue, May 25, 2021	23.18	23.45	23.12	23.30
3688	NYSE	CAF	Mon, May 24, 2021	22.84	22.90	22.80	22.89
3687	NYSE	CAF	Fri, May 21, 2021	22.88	23.06	22.78	22.85
3686	NYSE	CAF	Thu, May 20, 2021	23.01	23.01	22.76	22.96
3685	NYSE	CAF	Wed, May 19, 2021	22.94	22.99	22.84	22.95
3684	NYSE	CAF	Tue, May 18, 2021	22.98	23.10	22.98	23.05
3683	NYSE	CAF	Mon, May 17, 2021	22.95	23.01	22.85	22.99
3682	NYSE	CAF	Fri, May 14, 2021	22.68	22.95	22.68	22.86
3681	NYSE	CAF	Thu, May 13, 2021	22.51	22.67	22.42	22.59
3680	NYSE	CAF	Wed, May 12, 2021	22.65	22.65	22.38	22.48
3679	NYSE	CAF	Tue, May 11, 2021	22.22	22.51	22.17	22.45
3678	NYSE	CAF	Mon, May 10, 2021	22.51	22.60	22.40	22.46
3677	NYSE	CAF	Fri, May 7, 2021	22.36	22.68	22.36	22.59
3676	NYSE	CAF	Thu, May 6, 2021	22.58	22.70	22.45	22.50
3675	NYSE	CAF	Wed, May 5, 2021	22.62	22.70	22.54	22.60
3674	NYSE	CAF	Tue, May 4, 2021	22.74	22.77	22.39	22.51
3673	NYSE	CAF	Mon, May 3, 2021	22.67	22.84	22.51	22.74
3672	NYSE	CAF	Fri, Apr 30, 2021	22.84	23.00	22.77	22.86
3671	NYSE	CAF	Thu, Apr 29, 2021	22.87	23.00	22.86	22.92
3670	NYSE	CAF	Wed, Apr 28, 2021	23.00	23.00	22.81	22.91
3669	NYSE	CAF	Tue, Apr 27, 2021	22.86	22.92	22.77	22.87
3668	NYSE	CAF	Mon, Apr 26, 2021	22.76	23.02	22.76	22.91
3667	NYSE	CAF	Fri, Apr 23, 2021	22.99	23.17	22.84	23.00
3666	NYSE	CAF	Thu, Apr 22, 2021	23.00	23.00	22.90	22.90
3665	NYSE	CAF	Wed, Apr 21, 2021	22.80	23.06	22.78	23.00
3664	NYSE	CAF	Tue, Apr 20, 2021	22.75	22.80	22.72	22.76
3663	NYSE	CAF	Mon, Apr 19, 2021	22.69	22.75	22.57	22.74
3662	NYSE	CAF	Fri, Apr 16, 2021	22.58	22.60	22.33	22.58
3661	NYSE	CAF	Thu, Apr 15, 2021	22.46	22.55	22.36	22.52
3660	NYSE	CAF	Wed, Apr 14, 2021	22.60	22.60	22.50	22.51
3659	NYSE	CAF	Tue, Apr 13, 2021	22.35	22.59	22.30	22.51
3658	NYSE	CAF	Mon, Apr 12, 2021	22.23	22.36	22.03	22.33
3657	NYSE	CAF	Fri, Apr 9, 2021	22.52	22.62	22.46	22.57
3656	NYSE	CAF	Thu, Apr 8, 2021	22.88	22.95	22.46	22.78
3655	NYSE	CAF	Wed, Apr 7, 2021	22.86	23.00	22.76	22.88
3654	NYSE	CAF	Tue, Apr 6, 2021	23.06	23.06	22.94	23.03
3653	NYSE	CAF	Mon, Apr 5, 2021	22.51	23.10	22.47	22.94
3652	NYSE	CAF	Thu, Apr 1, 2021	22.57	23.04	22.53	22.90
3651	NYSE	CAF	Wed, Mar 31, 2021	22.43	22.56	22.43	22.55
3650	NYSE	CAF	Tue, Mar 30, 2021	22.31	22.48	22.31	22.43
3649	NYSE	CAF	Mon, Mar 29, 2021	22.31	22.33	22.30	22.31
3648	NYSE	CAF	Fri, Mar 26, 2021	22.10	22.35	22.06	22.35
3647	NYSE	CAF	Thu, Mar 25, 2021	22.09	22.12	22.03	22.09
3646	NYSE	CAF	Wed, Mar 24, 2021	22.11	22.22	22.11	22.14
3645	NYSE	CAF	Tue, Mar 23, 2021	22.26	22.34	22.21	22.24
3644	NYSE	CAF	Mon, Mar 22, 2021	22.25	22.46	22.25	22.44
3643	NYSE	CAF	Fri, Mar 19, 2021	22.26	22.30	22.16	22.28
3642	NYSE	CAF	Thu, Mar 18, 2021	22.26	22.38	22.26	22.35
3641	NYSE	CAF	Wed, Mar 17, 2021	22.25	22.37	22.13	22.37
3640	NYSE	CAF	Tue, Mar 16, 2021	22.24	22.34	22.16	22.24
3639	NYSE	CAF	Mon, Mar 15, 2021	22.03	22.14	22.03	22.13
3638	NYSE	CAF	Fri, Mar 12, 2021	22.06	22.25	22.05	22.09
3637	NYSE	CAF	Thu, Mar 11, 2021	22.12	22.34	22.12	22.30
3636	NYSE	CAF	Wed, Mar 10, 2021	22.11	22.12	22.03	22.04
3635	NYSE	CAF	Tue, Mar 9, 2021	22.05	22.15	22.04	22.13
3634	NYSE	CAF	Mon, Mar 8, 2021	22.05	22.21	22.04	22.06
3633	NYSE	CAF	Fri, Mar 5, 2021	22.09	22.22	22.09	22.15
3632	NYSE	CAF	Thu, Mar 4, 2021	22.41	22.41	22.06	22.11
3631	NYSE	CAF	Wed, Mar 3, 2021	22.76	22.76	22.41	22.50
3630	NYSE	CAF	Tue, Mar 2, 2021	22.48	22.62	22.36	22.62
3629	NYSE	CAF	Mon, Mar 1, 2021	22.34	22.74	22.34	22.72
3628	NYSE	CAF	Fri, Feb 26, 2021	22.14	22.24	22.13	22.19
3627	NYSE	CAF	Thu, Feb 25, 2021	22.64	22.64	22.21	22.30
3626	NYSE	CAF	Wed, Feb 24, 2021	22.30	22.64	22.18	22.54
3625	NYSE	CAF	Tue, Feb 23, 2021	22.48	22.50	22.22	22.43
3624	NYSE	CAF	Mon, Feb 22, 2021	22.67	22.67	22.52	22.65
3623	NYSE	CAF	Fri, Feb 19, 2021	22.58	22.93	22.58	22.91
3622	NYSE	CAF	Thu, Feb 18, 2021	22.70	22.70	22.39	22.48
3621	NYSE	CAF	Wed, Feb 17, 2021	22.85	22.85	22.71	22.83
3620	NYSE	CAF	Tue, Feb 16, 2021	22.61	22.85	22.61	22.84
3619	NYSE	CAF	Fri, Feb 12, 2021	22.42	22.48	22.38	22.40
3618	NYSE	CAF	Thu, Feb 11, 2021	22.50	22.58	22.48	22.51
3617	NYSE	CAF	Wed, Feb 10, 2021	22.39	22.48	22.38	22.43
3616	NYSE	CAF	Tue, Feb 9, 2021	22.05	22.29	21.95	22.24
3615	NYSE	CAF	Mon, Feb 8, 2021	21.69	21.94	21.69	21.77
3614	NYSE	CAF	Fri, Feb 5, 2021	21.71	21.76	21.67	21.69
3613	NYSE	CAF	Thu, Feb 4, 2021	21.82	21.88	21.48	21.57
3612	NYSE	CAF	Wed, Feb 3, 2021	21.82	22.23	21.76	21.87
3611	NYSE	CAF	Tue, Feb 2, 2021	21.69	21.87	21.69	21.81
3610	NYSE	CAF	Mon, Feb 1, 2021	21.72	21.72	21.36	21.52
3609	NYSE	CAF	Fri, Jan 29, 2021	21.54	21.58	21.36	21.43
3608	NYSE	CAF	Thu, Jan 28, 2021	21.55	21.67	21.50	21.58
3607	NYSE	CAF	Wed, Jan 27, 2021	21.86	22.44	21.50	21.59
3606	NYSE	CAF	Tue, Jan 26, 2021	22.15	22.18	22.00	22.05
3605	NYSE	CAF	Mon, Jan 25, 2021	22.22	22.33	22.17	22.24
3604	NYSE	CAF	Fri, Jan 22, 2021	22.19	22.33	22.18	22.21
3603	NYSE	CAF	Thu, Jan 21, 2021	22.40	22.48	22.32	22.45
3602	NYSE	CAF	Wed, Jan 20, 2021	22.37	22.40	22.33	22.35
3601	NYSE	CAF	Tue, Jan 19, 2021	22.32	22.32	22.13	22.15
3600	NYSE	CAF	Fri, Jan 15, 2021	22.34	22.37	22.26	22.31
3599	NYSE	CAF	Thu, Jan 14, 2021	22.48	22.48	22.26	22.29
3598	NYSE	CAF	Wed, Jan 13, 2021	22.54	22.54	22.34	22.47
3597	NYSE	CAF	Tue, Jan 12, 2021	22.38	22.58	22.31	22.53
3596	NYSE	CAF	Mon, Jan 11, 2021	22.18	22.33	22.05	22.13
3595	NYSE	CAF	Fri, Jan 8, 2021	22.53	22.59	22.17	22.38
3594	NYSE	CAF	Thu, Jan 7, 2021	22.66	22.85	22.48	22.53
3593	NYSE	CAF	Wed, Jan 6, 2021	22.92	23.00	22.48	22.60
3592	NYSE	CAF	Tue, Jan 5, 2021	22.45	22.80	22.45	22.74
3591	NYSE	CAF	Mon, Jan 4, 2021	22.16	22.50	22.16	22.31
3590	NYSE	CAF	Thu, Dec 31, 2020	22.13	22.30	22.13	22.15
3589	NYSE	CAF	Wed, Dec 30, 2020	21.63	22.19	21.63	22.03
3588	NYSE	CAF	Tue, Dec 29, 2020	21.57	21.89	21.48	21.58
3587	NYSE	CAF	Mon, Dec 28, 2020	21.37	21.54	21.32	21.38
3586	NYSE	CAF	Thu, Dec 24, 2020	21.21	21.51	21.16	21.39
3585	NYSE	CAF	Wed, Dec 23, 2020	21.24	21.33	21.18	21.21
3584	NYSE	CAF	Tue, Dec 22, 2020	21.35	21.41	21.16	21.19
3583	NYSE	CAF	Mon, Dec 21, 2020	21.75	21.89	21.42	21.47
3582	NYSE	CAF	Fri, Dec 18, 2020	22.05	22.05	21.86	21.87
3581	NYSE	CAF	Thu, Dec 17, 2020	22.30	22.34	22.05	22.14
3580	NYSE	CAF	Wed, Dec 16, 2020	24.15	24.15	24.05	21.84
3579	NYSE	CAF	Tue, Dec 15, 2020	24.50	24.50	24.31	24.37
3578	NYSE	CAF	Mon, Dec 14, 2020	24.08	24.38	24.08	24.37
3577	NYSE	CAF	Fri, Dec 11, 2020	23.90	24.15	23.68	24.11
3576	NYSE	CAF	Thu, Dec 10, 2020	23.88	24.12	23.88	24.12
3575	NYSE	CAF	Wed, Dec 9, 2020	23.85	24.17	23.85	23.97
3574	NYSE	CAF	Tue, Dec 8, 2020	23.83	24.00	23.70	23.85
3573	NYSE	CAF	Mon, Dec 7, 2020	24.01	24.11	23.89	24.00
3572	NYSE	CAF	Fri, Dec 4, 2020	24.05	24.18	24.05	24.14
3571	NYSE	CAF	Thu, Dec 3, 2020	23.88	24.04	23.75	23.96
3570	NYSE	CAF	Wed, Dec 2, 2020	23.74	23.95	23.67	23.92
3569	NYSE	CAF	Tue, Dec 1, 2020	23.77	23.88	23.53	23.84
3568	NYSE	CAF	Mon, Nov 30, 2020	23.16	23.75	23.03	23.42
3567	NYSE	CAF	Fri, Nov 27, 2020	23.11	23.41	23.11	23.35
3566	NYSE	CAF	Wed, Nov 25, 2020	23.39	23.39	22.85	22.96
3565	NYSE	CAF	Tue, Nov 24, 2020	23.57	23.60	23.34	23.44
3564	NYSE	CAF	Mon, Nov 23, 2020	23.35	23.65	23.35	23.58
3563	NYSE	CAF	Fri, Nov 20, 2020	23.21	23.39	23.13	23.35
3562	NYSE	CAF	Thu, Nov 19, 2020	23.01	23.25	22.97	23.25
3561	NYSE	CAF	Wed, Nov 18, 2020	23.04	23.26	23.04	23.22
3560	NYSE	CAF	Tue, Nov 17, 2020	23.10	23.15	22.70	23.06
3559	NYSE	CAF	Mon, Nov 16, 2020	23.05	23.19	22.91	23.15
3558	NYSE	CAF	Fri, Nov 13, 2020	22.95	22.95	22.75	22.89
3557	NYSE	CAF	Thu, Nov 12, 2020	23.12	23.21	23.00	23.00
3556	NYSE	CAF	Wed, Nov 11, 2020	23.21	23.23	23.00	23.22
3555	NYSE	CAF	Tue, Nov 10, 2020	23.04	23.15	22.65	23.15
3554	NYSE	CAF	Mon, Nov 9, 2020	23.39	23.50	23.07	23.12
3553	NYSE	CAF	Fri, Nov 6, 2020	23.14	23.15	23.04	23.06
3552	NYSE	CAF	Thu, Nov 5, 2020	22.91	23.22	22.91	23.17
3551	NYSE	CAF	Wed, Nov 4, 2020	22.28	22.77	22.28	22.73
3550	NYSE	CAF	Tue, Nov 3, 2020	22.08	22.22	22.04	22.18
3549	NYSE	CAF	Mon, Nov 2, 2020	22.14	22.24	21.90	21.97
3548	NYSE	CAF	Fri, Oct 30, 2020	22.00	22.00	21.90	21.93
3547	NYSE	CAF	Thu, Oct 29, 2020	21.85	22.34	21.83	22.19
3546	NYSE	CAF	Wed, Oct 28, 2020	21.98	21.98	21.70	21.70
3545	NYSE	CAF	Tue, Oct 27, 2020	21.95	22.07	21.95	22.07
3544	NYSE	CAF	Mon, Oct 26, 2020	22.11	22.15	22.04	22.06
3543	NYSE	CAF	Fri, Oct 23, 2020	22.19	22.37	22.16	22.35
3542	NYSE	CAF	Thu, Oct 22, 2020	22.21	22.31	22.15	22.31
3541	NYSE	CAF	Wed, Oct 21, 2020	22.14	22.20	22.09	22.10
3540	NYSE	CAF	Tue, Oct 20, 2020	21.90	22.08	21.90	22.00
3539	NYSE	CAF	Mon, Oct 19, 2020	21.85	22.05	21.77	21.91
3538	NYSE	CAF	Fri, Oct 16, 2020	21.67	21.93	21.60	21.90
3537	NYSE	CAF	Thu, Oct 15, 2020	21.50	21.71	21.38	21.65
3536	NYSE	CAF	Wed, Oct 14, 2020	21.90	21.94	21.79	21.80
3535	NYSE	CAF	Tue, Oct 13, 2020	21.94	22.00	21.88	21.99
3534	NYSE	CAF	Mon, Oct 12, 2020	21.75	21.94	21.75	21.89
3533	NYSE	CAF	Fri, Oct 9, 2020	21.52	21.56	21.38	21.54
3532	NYSE	CAF	Thu, Oct 8, 2020	21.08	21.36	21.07	21.36
3531	NYSE	CAF	Wed, Oct 7, 2020	21.16	21.26	21.10	21.14
3530	NYSE	CAF	Tue, Oct 6, 2020	21.01	21.17	20.88	20.88
3529	NYSE	CAF	Mon, Oct 5, 2020	20.98	21.21	20.98	21.10
3528	NYSE	CAF	Fri, Oct 2, 2020	21.07	21.16	21.00	21.08
3527	NYSE	CAF	Thu, Oct 1, 2020	21.21	21.35	21.12	21.20
3526	NYSE	CAF	Wed, Sep 30, 2020	21.13	21.26	21.01	21.12
3525	NYSE	CAF	Tue, Sep 29, 2020	21.03	21.21	20.81	21.16
3524	NYSE	CAF	Mon, Sep 28, 2020	20.98	21.21	20.98	21.21
3523	NYSE	CAF	Fri, Sep 25, 2020	20.99	21.20	20.75	21.00
3522	NYSE	CAF	Thu, Sep 24, 2020	21.13	21.18	21.03	21.14
3521	NYSE	CAF	Wed, Sep 23, 2020	21.70	21.70	21.15	21.41
3520	NYSE	CAF	Tue, Sep 22, 2020	21.67	21.71	21.41	21.62
3519	NYSE	CAF	Mon, Sep 21, 2020	21.70	21.75	21.54	21.73
3518	NYSE	CAF	Fri, Sep 18, 2020	21.83	21.96	21.81	21.93
3517	NYSE	CAF	Thu, Sep 17, 2020	21.62	21.67	21.50	21.66
3516	NYSE	CAF	Wed, Sep 16, 2020	21.82	21.84	21.54	21.68
3515	NYSE	CAF	Tue, Sep 15, 2020	21.80	21.82	21.66	21.80
3514	NYSE	CAF	Mon, Sep 14, 2020	21.58	21.65	21.51	21.62
3513	NYSE	CAF	Fri, Sep 11, 2020	21.32	21.39	21.25	21.37
3512	NYSE	CAF	Thu, Sep 10, 2020	21.50	21.50	21.20	21.21
3511	NYSE	CAF	Wed, Sep 9, 2020	21.38	21.60	21.27	21.50
3510	NYSE	CAF	Tue, Sep 8, 2020	21.55	21.55	21.07	21.20
3509	NYSE	CAF	Fri, Sep 4, 2020	21.77	21.93	21.60	21.82
3508	NYSE	CAF	Thu, Sep 3, 2020	22.12	22.15	21.66	21.79
3507	NYSE	CAF	Wed, Sep 2, 2020	22.37	22.38	22.13	22.24
3506	NYSE	CAF	Tue, Sep 1, 2020	22.20	22.30	22.16	22.28
3505	NYSE	CAF	Mon, Aug 31, 2020	22.18	22.18	21.98	22.05
3504	NYSE	CAF	Fri, Aug 28, 2020	22.05	22.33	22.05	22.30
3503	NYSE	CAF	Thu, Aug 27, 2020	21.79	21.97	21.79	21.87
3502	NYSE	CAF	Wed, Aug 26, 2020	21.95	21.95	21.83	21.88
3501	NYSE	CAF	Tue, Aug 25, 2020	22.08	22.15	22.03	22.10
3500	NYSE	CAF	Mon, Aug 24, 2020	22.22	22.22	22.09	22.18
3499	NYSE	CAF	Fri, Aug 21, 2020	21.90	22.10	21.90	22.06
3498	NYSE	CAF	Thu, Aug 20, 2020	21.90	22.12	21.90	22.07
3497	NYSE	CAF	Wed, Aug 19, 2020	22.19	22.20	22.08	22.13
3496	NYSE	CAF	Tue, Aug 18, 2020	22.24	22.33	22.13	22.21
3495	NYSE	CAF	Mon, Aug 17, 2020	22.00	22.34	21.96	22.24
3494	NYSE	CAF	Fri, Aug 14, 2020	21.68	21.85	21.68	21.84
3493	NYSE	CAF	Thu, Aug 13, 2020	21.69	21.75	21.53	21.65
3492	NYSE	CAF	Wed, Aug 12, 2020	21.76	21.76	21.60	21.69
3491	NYSE	CAF	Tue, Aug 11, 2020	21.69	21.75	21.54	21.69
3490	NYSE	CAF	Mon, Aug 10, 2020	21.46	21.76	21.46	21.74
3489	NYSE	CAF	Fri, Aug 7, 2020	21.70	21.70	21.30	21.46
3488	NYSE	CAF	Thu, Aug 6, 2020	21.75	21.91	21.62	21.89
3487	NYSE	CAF	Wed, Aug 5, 2020	21.77	21.96	21.73	21.77
3486	NYSE	CAF	Tue, Aug 4, 2020	21.38	21.81	21.24	21.81
3485	NYSE	CAF	Mon, Aug 3, 2020	20.99	21.30	20.92	21.23
3484	NYSE	CAF	Fri, Jul 31, 2020	20.58	20.87	20.53	20.87
3483	NYSE	CAF	Thu, Jul 30, 2020	20.90	20.90	20.42	20.70
3482	NYSE	CAF	Wed, Jul 29, 2020	20.60	20.92	20.60	20.86
3481	NYSE	CAF	Tue, Jul 28, 2020	20.50	20.50	20.42	20.42
3480	NYSE	CAF	Mon, Jul 27, 2020	20.46	20.49	20.27	20.45
3479	NYSE	CAF	Fri, Jul 24, 2020	20.58	20.58	20.16	20.40
3478	NYSE	CAF	Thu, Jul 23, 2020	20.99	21.18	20.86	20.98
3477	NYSE	CAF	Wed, Jul 22, 2020	21.25	21.31	21.02	21.14
3476	NYSE	CAF	Tue, Jul 21, 2020	21.35	21.46	21.27	21.38
3475	NYSE	CAF	Mon, Jul 20, 2020	21.03	21.26	21.03	21.21
3474	NYSE	CAF	Fri, Jul 17, 2020	20.70	20.82	20.67	20.76
3473	NYSE	CAF	Thu, Jul 16, 2020	21.13	21.14	20.55	20.75
3472	NYSE	CAF	Wed, Jul 15, 2020	21.78	21.88	21.43	21.61
3471	NYSE	CAF	Tue, Jul 14, 2020	21.65	21.94	21.65	21.90
3470	NYSE	CAF	Mon, Jul 13, 2020	21.90	22.12	21.85	21.85
3469	NYSE	CAF	Fri, Jul 10, 2020	21.82	22.06	21.61	21.83
3468	NYSE	CAF	Thu, Jul 9, 2020	22.06	22.15	21.68	21.92
3467	NYSE	CAF	Wed, Jul 8, 2020	21.61	22.00	21.61	21.94
3466	NYSE	CAF	Tue, Jul 7, 2020	21.48	21.57	21.12	21.45
3465	NYSE	CAF	Mon, Jul 6, 2020	21.49	21.72	21.40	21.63
3464	NYSE	CAF	Thu, Jul 2, 2020	20.15	20.38	20.15	20.26
3463	NYSE	CAF	Wed, Jul 1, 2020	19.65	20.00	19.65	19.90
3462	NYSE	CAF	Tue, Jun 30, 2020	19.46	19.54	19.45	19.51
3461	NYSE	CAF	Mon, Jun 29, 2020	19.27	19.43	19.22	19.42
3460	NYSE	CAF	Fri, Jun 26, 2020	19.32	19.33	19.28	19.33
3459	NYSE	CAF	Thu, Jun 25, 2020	19.33	19.37	19.29	19.37
3458	NYSE	CAF	Wed, Jun 24, 2020	19.37	19.37	19.28	19.32
3457	NYSE	CAF	Tue, Jun 23, 2020	19.33	19.46	19.33	19.40
3456	NYSE	CAF	Mon, Jun 22, 2020	19.31	19.51	19.24	19.31
3455	NYSE	CAF	Fri, Jun 19, 2020	19.41	19.44	19.20	19.27
3454	NYSE	CAF	Thu, Jun 18, 2020	19.20	19.28	19.14	19.28
3453	NYSE	CAF	Wed, Jun 17, 2020	19.08	19.17	19.07	19.17
3452	NYSE	CAF	Tue, Jun 16, 2020	19.03	19.12	18.96	19.03
3451	NYSE	CAF	Mon, Jun 15, 2020	18.78	18.87	18.59	18.79
3450	NYSE	CAF	Fri, Jun 12, 2020	18.84	18.96	18.79	18.91
3449	NYSE	CAF	Thu, Jun 11, 2020	18.94	18.95	18.46	18.74
3448	NYSE	CAF	Wed, Jun 10, 2020	19.21	19.42	19.14	19.42
3447	NYSE	CAF	Tue, Jun 9, 2020	19.11	19.30	19.00	19.22
3446	NYSE	CAF	Mon, Jun 8, 2020	19.03	19.14	18.93	19.13
3445	NYSE	CAF	Fri, Jun 5, 2020	18.84	19.21	18.73	19.08
3444	NYSE	CAF	Thu, Jun 4, 2020	18.66	18.85	18.56	18.70
3443	NYSE	CAF	Wed, Jun 3, 2020	18.72	18.89	18.72	18.85
3442	NYSE	CAF	Tue, Jun 2, 2020	18.55	18.67	18.44	18.66
3441	NYSE	CAF	Mon, Jun 1, 2020	18.16	18.45	18.10	18.41
3440	NYSE	CAF	Fri, May 29, 2020	17.71	18.15	17.59	18.12
3439	NYSE	CAF	Thu, May 28, 2020	17.72	17.96	17.68	17.82
3438	NYSE	CAF	Wed, May 27, 2020	17.78	17.87	17.69	17.79
3437	NYSE	CAF	Tue, May 26, 2020	17.85	17.99	17.83	17.86
3436	NYSE	CAF	Fri, May 22, 2020	18.09	18.09	17.60	17.75
3435	NYSE	CAF	Thu, May 21, 2020	18.46	18.51	18.26	18.36
3434	NYSE	CAF	Wed, May 20, 2020	18.62	18.75	18.52	18.62
3433	NYSE	CAF	Tue, May 19, 2020	18.62	18.71	18.48	18.67
3432	NYSE	CAF	Mon, May 18, 2020	18.45	18.79	18.45	18.72
3431	NYSE	CAF	Fri, May 15, 2020	18.26	18.40	18.25	18.40
3430	NYSE	CAF	Thu, May 14, 2020	18.37	18.49	18.25	18.48
3429	NYSE	CAF	Wed, May 13, 2020	18.72	18.82	18.41	18.42
3428	NYSE	CAF	Tue, May 12, 2020	18.84	19.00	18.80	18.85
3427	NYSE	CAF	Mon, May 11, 2020	19.03	19.03	18.82	18.89
3426	NYSE	CAF	Fri, May 8, 2020	19.15	19.31	19.15	19.19
3425	NYSE	CAF	Thu, May 7, 2020	19.23	19.30	18.91	19.05
3424	NYSE	CAF	Wed, May 6, 2020	18.88	19.11	18.88	19.03
3423	NYSE	CAF	Tue, May 5, 2020	18.64	18.91	18.58	18.77
3422	NYSE	CAF	Mon, May 4, 2020	18.72	18.80	18.41	18.56
3421	NYSE	CAF	Fri, May 1, 2020	19.18	19.23	18.69	18.72
3420	NYSE	CAF	Thu, Apr 30, 2020	19.10	19.50	19.01	19.36
3419	NYSE	CAF	Wed, Apr 29, 2020	18.79	19.00	18.75	19.00
3418	NYSE	CAF	Tue, Apr 28, 2020	18.79	18.84	18.62	18.79
3417	NYSE	CAF	Mon, Apr 27, 2020	18.88	18.88	18.62	18.70
3416	NYSE	CAF	Fri, Apr 24, 2020	18.88	18.95	18.63	18.79
3415	NYSE	CAF	Thu, Apr 23, 2020	18.46	18.98	18.35	18.78
3414	NYSE	CAF	Wed, Apr 22, 2020	18.26	18.29	18.16	18.24
3413	NYSE	CAF	Tue, Apr 21, 2020	18.22	18.22	17.90	18.03
3412	NYSE	CAF	Mon, Apr 20, 2020	18.27	18.44	18.27	18.34
3411	NYSE	CAF	Fri, Apr 17, 2020	18.55	18.65	18.10	18.52
3410	NYSE	CAF	Thu, Apr 16, 2020	18.49	18.65	18.27	18.39
3409	NYSE	CAF	Wed, Apr 15, 2020	18.48	18.66	18.20	18.59
3408	NYSE	CAF	Tue, Apr 14, 2020	18.65	18.83	18.62	18.66
3407	NYSE	CAF	Mon, Apr 13, 2020	18.73	18.73	18.31	18.51
3406	NYSE	CAF	Thu, Apr 9, 2020	18.51	18.87	18.51	18.76
3405	NYSE	CAF	Wed, Apr 8, 2020	18.24	18.69	18.24	18.55
3404	NYSE	CAF	Tue, Apr 7, 2020	18.33	18.46	18.22	18.27
3403	NYSE	CAF	Mon, Apr 6, 2020	17.92	18.22	17.92	18.14
3402	NYSE	CAF	Fri, Apr 3, 2020	18.11	18.20	17.57	17.63
3401	NYSE	CAF	Thu, Apr 2, 2020	17.88	18.14	17.52	18.06
3400	NYSE	CAF	Wed, Apr 1, 2020	17.60	18.20	17.60	17.73
3399	NYSE	CAF	Tue, Mar 31, 2020	18.07	18.36	18.02	18.12
3398	NYSE	CAF	Mon, Mar 30, 2020	17.78	17.99	17.76	17.96
3397	NYSE	CAF	Fri, Mar 27, 2020	18.35	18.38	17.78	18.04
3396	NYSE	CAF	Thu, Mar 26, 2020	17.85	18.73	17.82	18.73
3395	NYSE	CAF	Wed, Mar 25, 2020	17.36	18.44	17.35	18.29
3394	NYSE	CAF	Tue, Mar 24, 2020	17.38	17.49	17.18	17.42
3393	NYSE	CAF	Mon, Mar 23, 2020	16.20	16.87	15.79	16.85
3392	NYSE	CAF	Fri, Mar 20, 2020	16.47	16.81	16.20	16.20
3391	NYSE	CAF	Thu, Mar 19, 2020	16.03	16.34	15.77	16.11
3390	NYSE	CAF	Wed, Mar 18, 2020	16.35	16.50	15.96	16.04
3389	NYSE	CAF	Tue, Mar 17, 2020	16.80	17.26	16.00	17.14
3388	NYSE	CAF	Mon, Mar 16, 2020	16.00	16.98	16.00	16.80
3387	NYSE	CAF	Fri, Mar 13, 2020	18.00	18.30	17.55	18.15
3386	NYSE	CAF	Thu, Mar 12, 2020	18.30	18.30	17.33	17.42
3385	NYSE	CAF	Wed, Mar 11, 2020	19.30	19.30	18.33	18.45
3384	NYSE	CAF	Tue, Mar 10, 2020	19.47	19.60	18.88	19.44
3383	NYSE	CAF	Mon, Mar 9, 2020	18.90	18.97	18.51	18.78
3382	NYSE	CAF	Fri, Mar 6, 2020	19.45	19.82	19.25	19.64
3381	NYSE	CAF	Thu, Mar 5, 2020	20.20	20.26	19.93	19.95
3380	NYSE	CAF	Wed, Mar 4, 2020	19.80	20.02	19.80	20.01
3379	NYSE	CAF	Tue, Mar 3, 2020	19.55	19.87	19.42	19.72
3378	NYSE	CAF	Mon, Mar 2, 2020	18.75	19.56	18.75	19.39
3377	NYSE	CAF	Fri, Feb 28, 2020	19.03	19.10	18.30	18.50
3376	NYSE	CAF	Thu, Feb 27, 2020	19.79	19.93	19.33	19.37
3375	NYSE	CAF	Wed, Feb 26, 2020	19.87	20.10	19.84	19.96
3374	NYSE	CAF	Tue, Feb 25, 2020	20.31	20.39	19.81	19.85
3373	NYSE	CAF	Mon, Feb 24, 2020	20.20	20.31	20.00	20.21
3372	NYSE	CAF	Fri, Feb 21, 2020	20.79	20.95	20.71	20.71
3371	NYSE	CAF	Thu, Feb 20, 2020	20.89	20.96	20.73	20.76
3370	NYSE	CAF	Wed, Feb 19, 2020	20.85	20.87	20.77	20.82
3369	NYSE	CAF	Tue, Feb 18, 2020	20.61	20.91	20.61	20.73
3368	NYSE	CAF	Fri, Feb 14, 2020	20.63	20.82	20.59	20.61
3367	NYSE	CAF	Thu, Feb 13, 2020	20.85	20.90	20.66	20.66
3366	NYSE	CAF	Wed, Feb 12, 2020	21.01	21.18	21.01	21.15
3365	NYSE	CAF	Tue, Feb 11, 2020	20.78	21.13	20.78	20.99
3364	NYSE	CAF	Mon, Feb 10, 2020	20.40	20.88	20.40	20.85
3363	NYSE	CAF	Fri, Feb 7, 2020	20.50	20.69	20.46	20.54
3362	NYSE	CAF	Thu, Feb 6, 2020	20.55	20.68	20.45	20.57
3361	NYSE	CAF	Wed, Feb 5, 2020	20.58	20.69	20.41	20.41
3360	NYSE	CAF	Tue, Feb 4, 2020	19.93	20.43	19.85	20.39
3359	NYSE	CAF	Mon, Feb 3, 2020	19.13	19.56	19.12	19.52
3358	NYSE	CAF	Fri, Jan 31, 2020	19.80	19.84	19.49	19.63
3357	NYSE	CAF	Thu, Jan 30, 2020	19.92	20.03	19.78	19.98
3356	NYSE	CAF	Wed, Jan 29, 2020	20.34	20.48	20.20	20.24
3355	NYSE	CAF	Tue, Jan 28, 2020	20.05	20.42	20.04	20.33
3354	NYSE	CAF	Mon, Jan 27, 2020	20.06	20.31	19.73	20.21
3353	NYSE	CAF	Fri, Jan 24, 2020	21.15	21.31	20.96	21.03
3352	NYSE	CAF	Thu, Jan 23, 2020	21.53	21.53	21.11	21.38
3351	NYSE	CAF	Wed, Jan 22, 2020	21.85	21.92	21.80	21.85
3350	NYSE	CAF	Tue, Jan 21, 2020	22.00	22.00	21.57	21.67
3349	NYSE	CAF	Fri, Jan 17, 2020	22.38	22.42	22.21	22.42
3348	NYSE	CAF	Thu, Jan 16, 2020	22.15	22.43	22.08	22.31
3347	NYSE	CAF	Wed, Jan 15, 2020	22.15	22.19	22.07	22.10
3346	NYSE	CAF	Tue, Jan 14, 2020	22.35	22.35	22.08	22.19
3345	NYSE	CAF	Mon, Jan 13, 2020	22.14	22.48	22.14	22.45
3344	NYSE	CAF	Fri, Jan 10, 2020	22.24	22.24	22.01	22.03
3343	NYSE	CAF	Thu, Jan 9, 2020	22.00	22.21	22.00	22.21
3342	NYSE	CAF	Wed, Jan 8, 2020	21.94	22.06	21.89	21.95
3341	NYSE	CAF	Tue, Jan 7, 2020	22.10	22.10	21.89	21.95
3340	NYSE	CAF	Mon, Jan 6, 2020	21.81	21.93	21.81	21.86
3339	NYSE	CAF	Fri, Jan 3, 2020	21.88	21.98	21.86	21.88
3338	NYSE	CAF	Thu, Jan 2, 2020	21.98	22.08	21.86	22.05
3337	NYSE	CAF	Tue, Dec 31, 2019	21.59	21.78	21.59	21.72
3336	NYSE	CAF	Mon, Dec 30, 2019	21.59	21.78	21.51	21.51
3335	NYSE	CAF	Fri, Dec 27, 2019	21.60	21.69	21.45	21.51
3334	NYSE	CAF	Thu, Dec 26, 2019	21.51	21.59	21.47	21.48
3333	NYSE	CAF	Tue, Dec 24, 2019	21.40	21.49	21.40	21.45
3332	NYSE	CAF	Mon, Dec 23, 2019	21.60	21.64	21.38	21.41
3331	NYSE	CAF	Fri, Dec 20, 2019	21.50	21.67	21.45	21.63
3330	NYSE	CAF	Thu, Dec 19, 2019	21.48	21.60	21.35	21.57
3329	NYSE	CAF	Wed, Dec 18, 2019	22.22	22.30	22.06	21.43
3328	NYSE	CAF	Tue, Dec 17, 2019	22.29	22.38	22.14	22.33
3327	NYSE	CAF	Mon, Dec 16, 2019	22.12	22.23	21.99	22.09
3326	NYSE	CAF	Fri, Dec 13, 2019	21.87	21.98	21.64	21.87
3325	NYSE	CAF	Thu, Dec 12, 2019	21.64	21.76	21.41	21.76
3324	NYSE	CAF	Wed, Dec 11, 2019	21.45	21.48	21.31	21.46
3323	NYSE	CAF	Tue, Dec 10, 2019	21.35	21.40	21.28	21.29
3322	NYSE	CAF	Mon, Dec 9, 2019	21.20	21.24	21.11	21.19
3321	NYSE	CAF	Fri, Dec 6, 2019	21.06	21.24	21.06	21.20
3320	NYSE	CAF	Thu, Dec 5, 2019	20.99	21.15	20.99	21.04
3319	NYSE	CAF	Wed, Dec 4, 2019	20.96	21.19	20.96	21.07
3318	NYSE	CAF	Tue, Dec 3, 2019	20.90	20.97	20.82	20.87
3317	NYSE	CAF	Mon, Dec 2, 2019	21.01	21.09	20.96	21.02
3316	NYSE	CAF	Fri, Nov 29, 2019	21.26	21.27	21.01	21.04
3315	NYSE	CAF	Wed, Nov 27, 2019	21.36	21.51	21.34	21.45
3314	NYSE	CAF	Tue, Nov 26, 2019	21.26	21.42	21.26	21.34
3313	NYSE	CAF	Mon, Nov 25, 2019	21.13	21.39	21.13	21.24
3312	NYSE	CAF	Fri, Nov 22, 2019	21.27	21.30	21.06	21.09
3311	NYSE	CAF	Thu, Nov 21, 2019	21.42	21.49	21.32	21.37
3310	NYSE	CAF	Wed, Nov 20, 2019	21.75	21.76	21.41	21.47
3309	NYSE	CAF	Tue, Nov 19, 2019	21.77	21.83	21.72	21.82
3308	NYSE	CAF	Mon, Nov 18, 2019	21.61	21.74	21.45	21.48
3307	NYSE	CAF	Fri, Nov 15, 2019	21.64	21.67	21.54	21.65
3306	NYSE	CAF	Thu, Nov 14, 2019	21.61	21.77	21.60	21.77
3305	NYSE	CAF	Wed, Nov 13, 2019	21.72	21.76	21.60	21.69
3304	NYSE	CAF	Tue, Nov 12, 2019	21.81	21.89	21.72	21.81
3303	NYSE	CAF	Mon, Nov 11, 2019	21.99	21.99	21.74	21.97
3302	NYSE	CAF	Fri, Nov 8, 2019	22.21	22.29	22.07	22.29
3301	NYSE	CAF	Thu, Nov 7, 2019	22.00	22.45	22.00	22.34
3300	NYSE	CAF	Wed, Nov 6, 2019	22.00	22.00	21.91	21.98
3299	NYSE	CAF	Tue, Nov 5, 2019	21.87	21.98	21.85	21.98
3298	NYSE	CAF	Mon, Nov 4, 2019	21.67	21.85	21.65	21.83
3297	NYSE	CAF	Fri, Nov 1, 2019	21.33	21.63	21.33	21.51
3296	NYSE	CAF	Thu, Oct 31, 2019	21.08	21.20	21.08	21.17
3295	NYSE	CAF	Wed, Oct 30, 2019	21.29	21.31	20.90	21.22
3294	NYSE	CAF	Tue, Oct 29, 2019	21.37	21.48	21.32	21.42
3293	NYSE	CAF	Mon, Oct 28, 2019	21.55	21.65	21.47	21.47
3292	NYSE	CAF	Fri, Oct 25, 2019	21.42	21.51	21.34	21.47
3291	NYSE	CAF	Thu, Oct 24, 2019	21.29	21.36	21.26	21.35
3290	NYSE	CAF	Wed, Oct 23, 2019	21.41	21.41	21.34	21.36
3289	NYSE	CAF	Tue, Oct 22, 2019	21.48	21.58	21.32	21.38
3288	NYSE	CAF	Mon, Oct 21, 2019	21.45	21.51	21.41	21.51
3287	NYSE	CAF	Fri, Oct 18, 2019	21.59	21.67	21.35	21.43
3286	NYSE	CAF	Thu, Oct 17, 2019	21.50	21.80	21.47	21.76
3285	NYSE	CAF	Wed, Oct 16, 2019	21.35	21.48	21.35	21.45
3284	NYSE	CAF	Tue, Oct 15, 2019	21.49	21.49	21.37	21.39
3283	NYSE	CAF	Mon, Oct 14, 2019	21.14	21.43	21.14	21.34
3282	NYSE	CAF	Fri, Oct 11, 2019	20.91	21.18	20.85	21.05
3281	NYSE	CAF	Thu, Oct 10, 2019	20.52	20.79	20.52	20.69
3280	NYSE	CAF	Wed, Oct 9, 2019	20.31	20.53	20.31	20.45
3279	NYSE	CAF	Tue, Oct 8, 2019	20.31	20.31	20.11	20.12
3278	NYSE	CAF	Mon, Oct 7, 2019	20.18	20.39	20.18	20.32
3277	NYSE	CAF	Fri, Oct 4, 2019	20.34	20.43	20.33	20.37
3276	NYSE	CAF	Thu, Oct 3, 2019	20.50	20.58	20.31	20.49
3275	NYSE	CAF	Wed, Oct 2, 2019	20.45	20.49	20.31	20.39
3274	NYSE	CAF	Tue, Oct 1, 2019	20.42	20.54	20.42	20.44
3273	NYSE	CAF	Mon, Sep 30, 2019	20.37	20.53	20.37	20.46
3272	NYSE	CAF	Fri, Sep 27, 2019	20.57	20.64	20.24	20.37
3271	NYSE	CAF	Thu, Sep 26, 2019	20.67	20.68	20.56	20.58
3270	NYSE	CAF	Wed, Sep 25, 2019	20.80	20.80	20.64	20.77
3269	NYSE	CAF	Tue, Sep 24, 2019	20.90	20.94	20.81	20.85
3268	NYSE	CAF	Mon, Sep 23, 2019	21.05	21.05	20.96	20.99
3267	NYSE	CAF	Fri, Sep 20, 2019	21.30	21.30	21.10	21.15
3266	NYSE	CAF	Thu, Sep 19, 2019	21.45	21.45	21.30	21.32
3265	NYSE	CAF	Wed, Sep 18, 2019	21.36	21.51	21.33	21.47
3264	NYSE	CAF	Tue, Sep 17, 2019	21.46	21.55	21.30	21.44
3263	NYSE	CAF	Mon, Sep 16, 2019	21.75	21.75	21.56	21.60
3262	NYSE	CAF	Fri, Sep 13, 2019	21.76	21.90	21.62	21.85
3261	NYSE	CAF	Thu, Sep 12, 2019	21.59	21.76	21.51	21.61
3260	NYSE	CAF	Wed, Sep 11, 2019	21.55	21.55	21.43	21.50
3259	NYSE	CAF	Tue, Sep 10, 2019	21.36	21.57	21.30	21.51
3258	NYSE	CAF	Mon, Sep 9, 2019	21.32	21.46	21.21	21.37
3257	NYSE	CAF	Fri, Sep 6, 2019	21.22	21.33	21.16	21.28
3256	NYSE	CAF	Thu, Sep 5, 2019	21.25	21.32	21.13	21.16
3255	NYSE	CAF	Wed, Sep 4, 2019	21.25	21.31	20.95	21.04
3254	NYSE	CAF	Tue, Sep 3, 2019	20.78	21.21	20.75	21.00
3253	NYSE	CAF	Fri, Aug 30, 2019	21.10	21.16	20.88	20.94
3252	NYSE	CAF	Thu, Aug 29, 2019	21.10	21.26	21.04	21.18
3251	NYSE	CAF	Wed, Aug 28, 2019	21.09	21.09	20.82	21.07
3250	NYSE	CAF	Tue, Aug 27, 2019	21.29	21.43	21.08	21.15
3249	NYSE	CAF	Mon, Aug 26, 2019	20.88	21.19	20.88	21.18
3248	NYSE	CAF	Fri, Aug 23, 2019	20.95	21.15	20.74	20.81
3247	NYSE	CAF	Thu, Aug 22, 2019	21.05	21.24	21.03	21.19
3246	NYSE	CAF	Wed, Aug 21, 2019	20.85	21.22	20.85	21.21
3245	NYSE	CAF	Tue, Aug 20, 2019	20.81	20.90	20.70	20.90
3244	NYSE	CAF	Mon, Aug 19, 2019	20.52	20.78	20.49	20.75
3243	NYSE	CAF	Fri, Aug 16, 2019	20.34	20.35	20.20	20.22
3242	NYSE	CAF	Thu, Aug 15, 2019	20.12	20.13	19.92	20.10
3241	NYSE	CAF	Wed, Aug 14, 2019	19.80	19.92	19.75	19.89
3240	NYSE	CAF	Tue, Aug 13, 2019	19.49	20.25	19.29	20.15
3239	NYSE	CAF	Mon, Aug 12, 2019	19.42	19.80	19.30	19.49
3238	NYSE	CAF	Fri, Aug 9, 2019	19.80	19.88	19.62	19.68
3237	NYSE	CAF	Thu, Aug 8, 2019	19.85	19.95	19.77	19.92
3236	NYSE	CAF	Wed, Aug 7, 2019	19.60	19.70	19.45	19.63
3235	NYSE	CAF	Tue, Aug 6, 2019	19.90	19.97	19.59	19.67
3234	NYSE	CAF	Mon, Aug 5, 2019	20.50	20.68	19.45	19.51
3233	NYSE	CAF	Fri, Aug 2, 2019	21.07	21.30	20.68	20.96
3232	NYSE	CAF	Thu, Aug 1, 2019	21.74	21.92	21.00	21.11
3231	NYSE	CAF	Wed, Jul 31, 2019	22.02	22.05	21.66	21.66
3230	NYSE	CAF	Tue, Jul 30, 2019	22.14	22.14	21.98	22.03
3229	NYSE	CAF	Mon, Jul 29, 2019	21.79	22.31	21.65	22.19
3228	NYSE	CAF	Fri, Jul 26, 2019	21.80	21.80	21.48	21.68
3227	NYSE	CAF	Thu, Jul 25, 2019	21.87	21.87	21.66	21.72
3226	NYSE	CAF	Wed, Jul 24, 2019	21.77	22.02	21.60	21.67
3225	NYSE	CAF	Tue, Jul 23, 2019	21.78	21.78	21.55	21.64
3224	NYSE	CAF	Mon, Jul 22, 2019	21.70	21.70	21.49	21.51
3223	NYSE	CAF	Fri, Jul 19, 2019	21.70	22.24	21.70	21.74
3222	NYSE	CAF	Thu, Jul 18, 2019	21.57	21.64	21.51	21.63
3221	NYSE	CAF	Wed, Jul 17, 2019	21.79	21.83	21.67	21.75
3220	NYSE	CAF	Tue, Jul 16, 2019	21.81	21.93	21.78	21.80
3219	NYSE	CAF	Mon, Jul 15, 2019	21.71	21.96	21.66	21.92
3218	NYSE	CAF	Fri, Jul 12, 2019	21.86	21.86	21.72	21.76
3217	NYSE	CAF	Thu, Jul 11, 2019	21.67	21.76	21.50	21.70
3216	NYSE	CAF	Wed, Jul 10, 2019	21.81	21.91	21.69	21.79
3215	NYSE	CAF	Tue, Jul 9, 2019	21.57	21.72	21.10	21.72
3214	NYSE	CAF	Mon, Jul 8, 2019	21.81	21.85	21.71	21.73
3213	NYSE	CAF	Fri, Jul 5, 2019	21.16	22.14	21.16	22.01
3212	NYSE	CAF	Wed, Jul 3, 2019	22.14	22.30	22.10	22.30
3211	NYSE	CAF	Tue, Jul 2, 2019	22.02	22.24	21.95	22.12
3210	NYSE	CAF	Mon, Jul 1, 2019	22.20	22.44	22.20	22.26
3209	NYSE	CAF	Fri, Jun 28, 2019	21.76	21.79	21.67	21.74
3208	NYSE	CAF	Thu, Jun 27, 2019	21.78	21.80	21.64	21.66
3207	NYSE	CAF	Wed, Jun 26, 2019	21.29	21.55	21.28	21.51
3206	NYSE	CAF	Tue, Jun 25, 2019	21.25	21.30	21.10	21.16
3205	NYSE	CAF	Mon, Jun 24, 2019	21.29	21.45	21.28	21.45
3204	NYSE	CAF	Fri, Jun 21, 2019	21.39	21.48	21.20	21.28
3203	NYSE	CAF	Thu, Jun 20, 2019	21.57	21.57	21.20	21.44
3202	NYSE	CAF	Wed, Jun 19, 2019	21.22	21.26	20.86	20.97
3201	NYSE	CAF	Tue, Jun 18, 2019	20.62	21.29	20.62	21.21
3200	NYSE	CAF	Mon, Jun 17, 2019	20.38	20.92	20.38	20.53
3199	NYSE	CAF	Fri, Jun 14, 2019	20.16	20.30	20.08	20.21
3198	NYSE	CAF	Thu, Jun 13, 2019	20.39	20.60	20.30	20.37
3197	NYSE	CAF	Wed, Jun 12, 2019	20.45	20.45	20.29	20.30
3196	NYSE	CAF	Tue, Jun 11, 2019	20.72	20.79	20.41	20.46
3195	NYSE	CAF	Mon, Jun 10, 2019	20.40	20.51	20.16	20.27
3194	NYSE	CAF	Fri, Jun 7, 2019	20.11	20.48	20.11	20.26
3193	NYSE	CAF	Thu, Jun 6, 2019	20.05	20.19	20.05	20.12
3192	NYSE	CAF	Wed, Jun 5, 2019	20.27	20.30	20.08	20.12
3191	NYSE	CAF	Tue, Jun 4, 2019	20.27	20.31	20.11	20.29
3190	NYSE	CAF	Mon, Jun 3, 2019	20.25	20.37	20.11	20.31
3189	NYSE	CAF	Fri, May 31, 2019	20.02	20.28	20.02	20.24
3188	NYSE	CAF	Thu, May 30, 2019	20.58	20.58	20.30	20.34
3187	NYSE	CAF	Wed, May 29, 2019	20.45	20.57	20.27	20.45
3186	NYSE	CAF	Tue, May 28, 2019	20.66	20.72	20.50	20.51
3185	NYSE	CAF	Fri, May 24, 2019	20.64	20.72	20.40	20.41
3184	NYSE	CAF	Thu, May 23, 2019	20.52	20.68	20.33	20.65
3183	NYSE	CAF	Wed, May 22, 2019	20.91	21.00	20.76	20.94
3182	NYSE	CAF	Tue, May 21, 2019	21.30	21.30	20.89	20.93
3181	NYSE	CAF	Mon, May 20, 2019	20.75	20.84	20.57	20.62
3180	NYSE	CAF	Fri, May 17, 2019	20.95	21.28	20.90	21.06
3179	NYSE	CAF	Thu, May 16, 2019	21.31	21.66	21.21	21.47
3178	NYSE	CAF	Wed, May 15, 2019	21.34	21.50	21.20	21.22
3177	NYSE	CAF	Tue, May 14, 2019	21.08	21.37	20.99	21.23
3176	NYSE	CAF	Mon, May 13, 2019	20.95	21.00	20.56	20.78
3175	NYSE	CAF	Fri, May 10, 2019	21.43	22.03	21.34	21.79
3174	NYSE	CAF	Thu, May 9, 2019	21.19	21.72	21.01	21.47
3173	NYSE	CAF	Wed, May 8, 2019	21.63	22.10	21.54	21.79
3172	NYSE	CAF	Tue, May 7, 2019	22.21	22.21	21.26	21.63
3171	NYSE	CAF	Mon, May 6, 2019	21.99	22.48	21.80	22.45
3170	NYSE	CAF	Fri, May 3, 2019	23.25	23.36	23.15	23.30
3169	NYSE	CAF	Thu, May 2, 2019	23.17	23.18	22.89	23.00
3168	NYSE	CAF	Wed, May 1, 2019	23.30	23.36	23.16	23.18
3167	NYSE	CAF	Tue, Apr 30, 2019	23.37	23.37	23.16	23.20
3166	NYSE	CAF	Mon, Apr 29, 2019	23.50	23.55	23.20	23.26
3165	NYSE	CAF	Fri, Apr 26, 2019	23.24	23.38	23.15	23.37
3164	NYSE	CAF	Thu, Apr 25, 2019	23.59	23.61	23.30	23.44
3163	NYSE	CAF	Wed, Apr 24, 2019	24.03	24.11	23.85	23.87
3162	NYSE	CAF	Tue, Apr 23, 2019	24.18	24.20	24.08	24.11
3161	NYSE	CAF	Mon, Apr 22, 2019	24.21	24.38	24.04	24.24
3160	NYSE	CAF	Thu, Apr 18, 2019	24.41	24.58	24.35	24.46
3159	NYSE	CAF	Wed, Apr 17, 2019	24.50	24.50	24.36	24.45
3158	NYSE	CAF	Tue, Apr 16, 2019	24.43	24.58	24.29	24.32
3157	NYSE	CAF	Mon, Apr 15, 2019	23.91	24.08	23.75	24.03
3156	NYSE	CAF	Fri, Apr 12, 2019	24.21	24.36	24.18	24.21
3155	NYSE	CAF	Thu, Apr 11, 2019	24.00	24.07	23.80	23.96
3154	NYSE	CAF	Wed, Apr 10, 2019	24.18	24.38	24.18	24.27
3153	NYSE	CAF	Tue, Apr 9, 2019	24.27	24.27	24.08	24.16
3152	NYSE	CAF	Mon, Apr 8, 2019	24.29	24.33	24.04	24.31
3151	NYSE	CAF	Fri, Apr 5, 2019	24.45	24.50	24.36	24.49
3150	NYSE	CAF	Thu, Apr 4, 2019	24.30	24.43	24.18	24.42
3149	NYSE	CAF	Wed, Apr 3, 2019	24.20	24.30	24.06	24.16
3148	NYSE	CAF	Tue, Apr 2, 2019	24.08	24.08	23.33	23.92
3147	NYSE	CAF	Mon, Apr 1, 2019	23.98	24.06	23.83	24.05
3146	NYSE	CAF	Fri, Mar 29, 2019	23.23	23.46	23.13	23.34
3145	NYSE	CAF	Thu, Mar 28, 2019	22.57	22.71	22.53	22.67
3144	NYSE	CAF	Wed, Mar 27, 2019	22.55	22.67	22.50	22.66
3143	NYSE	CAF	Tue, Mar 26, 2019	22.78	22.78	22.54	22.58
3142	NYSE	CAF	Mon, Mar 25, 2019	22.70	22.86	22.58	22.78
3141	NYSE	CAF	Fri, Mar 22, 2019	23.21	23.23	22.67	22.73
3140	NYSE	CAF	Thu, Mar 21, 2019	23.25	23.36	23.23	23.33
3139	NYSE	CAF	Wed, Mar 20, 2019	23.45	23.54	23.30	23.40
3138	NYSE	CAF	Tue, Mar 19, 2019	23.58	23.58	23.41	23.48
3137	NYSE	CAF	Mon, Mar 18, 2019	23.50	23.53	23.31	23.53
3136	NYSE	CAF	Fri, Mar 15, 2019	22.83	23.03	22.83	23.02
3135	NYSE	CAF	Thu, Mar 14, 2019	22.86	22.87	22.50	22.65
3134	NYSE	CAF	Wed, Mar 13, 2019	22.74	22.78	22.58	22.74
3133	NYSE	CAF	Tue, Mar 12, 2019	23.00	23.00	22.75	22.83
3132	NYSE	CAF	Mon, Mar 11, 2019	22.52	22.85	22.49	22.82
3131	NYSE	CAF	Fri, Mar 8, 2019	21.75	22.15	20.96	22.09
3130	NYSE	CAF	Thu, Mar 7, 2019	23.00	23.08	22.26	22.49
3129	NYSE	CAF	Wed, Mar 6, 2019	23.28	23.34	23.01	23.08
3128	NYSE	CAF	Tue, Mar 5, 2019	23.62	23.72	23.17	23.28
3127	NYSE	CAF	Mon, Mar 4, 2019	23.70	24.24	23.45	23.52
3126	NYSE	CAF	Fri, Mar 1, 2019	23.14	23.44	23.14	23.36
3125	NYSE	CAF	Thu, Feb 28, 2019	22.65	22.84	22.43	22.78
3124	NYSE	CAF	Wed, Feb 27, 2019	22.69	22.69	22.31	22.56
3123	NYSE	CAF	Tue, Feb 26, 2019	22.95	22.95	22.55	22.77
3122	NYSE	CAF	Mon, Feb 25, 2019	22.54	23.23	22.50	23.13
3121	NYSE	CAF	Fri, Feb 22, 2019	21.45	21.78	21.36	21.66
3120	NYSE	CAF	Thu, Feb 21, 2019	21.39	21.39	21.21	21.21
3119	NYSE	CAF	Wed, Feb 20, 2019	21.10	21.40	21.06	21.38
3118	NYSE	CAF	Tue, Feb 19, 2019	20.57	21.08	20.57	21.08
3117	NYSE	CAF	Fri, Feb 15, 2019	20.46	20.57	20.32	20.42
3116	NYSE	CAF	Thu, Feb 14, 2019	20.50	20.69	20.37	20.52
3115	NYSE	CAF	Wed, Feb 13, 2019	20.46	20.75	20.46	20.50
3114	NYSE	CAF	Tue, Feb 12, 2019	20.30	20.30	20.20	20.25
3113	NYSE	CAF	Mon, Feb 11, 2019	20.05	20.23	19.93	20.19
3112	NYSE	CAF	Fri, Feb 8, 2019	19.81	20.07	19.70	19.72
3111	NYSE	CAF	Thu, Feb 7, 2019	20.11	20.19	19.80	19.95
3110	NYSE	CAF	Wed, Feb 6, 2019	20.32	20.32	20.10	20.24
3109	NYSE	CAF	Tue, Feb 5, 2019	20.20	20.37	20.20	20.33
3108	NYSE	CAF	Mon, Feb 4, 2019	19.97	20.10	19.92	20.08
3107	NYSE	CAF	Fri, Feb 1, 2019	19.76	19.89	19.70	19.89
3106	NYSE	CAF	Thu, Jan 31, 2019	19.73	19.77	19.66	19.73
3105	NYSE	CAF	Wed, Jan 30, 2019	19.50	19.66	19.42	19.65
3104	NYSE	CAF	Tue, Jan 29, 2019	19.55	19.55	19.41	19.47
3103	NYSE	CAF	Mon, Jan 28, 2019	19.32	19.49	19.25	19.47
3102	NYSE	CAF	Fri, Jan 25, 2019	19.36	19.57	19.36	19.49
3101	NYSE	CAF	Thu, Jan 24, 2019	19.17	19.29	19.17	19.24
3100	NYSE	CAF	Wed, Jan 23, 2019	19.21	19.29	19.08	19.17
3099	NYSE	CAF	Tue, Jan 22, 2019	19.31	19.53	19.12	19.14
3098	NYSE	CAF	Fri, Jan 18, 2019	19.22	19.66	19.22	19.53
3097	NYSE	CAF	Thu, Jan 17, 2019	19.00	19.31	18.95	19.10
3096	NYSE	CAF	Wed, Jan 16, 2019	19.11	19.12	19.00	19.00
3095	NYSE	CAF	Tue, Jan 15, 2019	18.97	19.04	18.89	19.01
3094	NYSE	CAF	Mon, Jan 14, 2019	18.89	18.96	18.59	18.96
3093	NYSE	CAF	Fri, Jan 11, 2019	18.91	19.07	18.91	18.98
3092	NYSE	CAF	Thu, Jan 10, 2019	18.99	19.03	18.84	18.91
3091	NYSE	CAF	Wed, Jan 9, 2019	18.92	19.01	18.83	19.00
3090	NYSE	CAF	Tue, Jan 8, 2019	18.73	18.77	18.62	18.73
3089	NYSE	CAF	Mon, Jan 7, 2019	18.41	18.55	18.41	18.54
3088	NYSE	CAF	Fri, Jan 4, 2019	18.01	18.47	18.01	18.44
3087	NYSE	CAF	Thu, Jan 3, 2019	18.02	18.02	17.52	17.83
3086	NYSE	CAF	Wed, Jan 2, 2019	18.04	18.18	17.96	18.18
3085	NYSE	CAF	Mon, Dec 31, 2018	18.22	18.40	18.21	18.26
3084	NYSE	CAF	Fri, Dec 28, 2018	18.25	18.40	18.01	18.16
3083	NYSE	CAF	Thu, Dec 27, 2018	17.90	18.10	17.85	18.10
3082	NYSE	CAF	Wed, Dec 26, 2018	18.12	18.15	17.84	17.89
3081	NYSE	CAF	Mon, Dec 24, 2018	17.79	18.22	17.79	17.98
3080	NYSE	CAF	Fri, Dec 21, 2018	17.99	17.99	17.67	17.87
3079	NYSE	CAF	Thu, Dec 20, 2018	18.00	18.20	17.96	17.99
3078	NYSE	CAF	Wed, Dec 19, 2018	19.18	19.27	18.97	18.10
3077	NYSE	CAF	Tue, Dec 18, 2018	19.44	19.78	19.08	19.16
3076	NYSE	CAF	Mon, Dec 17, 2018	19.60	19.60	19.31	19.34
3075	NYSE	CAF	Fri, Dec 14, 2018	19.75	19.79	19.55	19.64
3074	NYSE	CAF	Thu, Dec 13, 2018	19.99	20.01	19.65	19.85
3073	NYSE	CAF	Wed, Dec 12, 2018	19.73	19.84	19.66	19.76
3072	NYSE	CAF	Tue, Dec 11, 2018	19.27	19.45	19.21	19.34
3071	NYSE	CAF	Mon, Dec 10, 2018	19.21	19.26	18.90	19.13
3070	NYSE	CAF	Fri, Dec 7, 2018	19.75	19.79	19.30	19.35
3069	NYSE	CAF	Thu, Dec 6, 2018	19.41	19.89	19.35	19.89
3068	NYSE	CAF	Tue, Dec 4, 2018	20.20	20.23	19.70	19.76
3067	NYSE	CAF	Mon, Dec 3, 2018	20.43	20.45	20.16	20.27
3066	NYSE	CAF	Fri, Nov 30, 2018	19.20	19.74	19.20	19.65
3065	NYSE	CAF	Thu, Nov 29, 2018	19.26	19.32	19.06	19.23
3064	NYSE	CAF	Wed, Nov 28, 2018	19.25	19.60	19.13	19.57
3063	NYSE	CAF	Tue, Nov 27, 2018	19.11	19.19	19.09	19.17
3062	NYSE	CAF	Mon, Nov 26, 2018	19.20	19.32	19.14	19.23
3061	NYSE	CAF	Fri, Nov 23, 2018	19.26	19.39	19.06	19.19
3060	NYSE	CAF	Wed, Nov 21, 2018	19.59	19.99	19.55	19.60
3059	NYSE	CAF	Tue, Nov 20, 2018	19.51	19.56	19.31	19.42
3058	NYSE	CAF	Mon, Nov 19, 2018	20.06	20.10	19.85	19.86
3057	NYSE	CAF	Fri, Nov 16, 2018	20.13	20.17	19.87	20.06
3056	NYSE	CAF	Thu, Nov 15, 2018	19.60	20.07	19.57	19.98
3055	NYSE	CAF	Wed, Nov 14, 2018	19.72	19.76	19.34	19.53
3054	NYSE	CAF	Tue, Nov 13, 2018	19.21	19.78	19.21	19.67
3053	NYSE	CAF	Mon, Nov 12, 2018	19.35	19.35	18.96	18.96
3052	NYSE	CAF	Fri, Nov 9, 2018	19.26	19.28	19.00	19.28
3051	NYSE	CAF	Thu, Nov 8, 2018	19.60	19.65	19.37	19.50
3050	NYSE	CAF	Wed, Nov 7, 2018	19.67	19.76	19.52	19.68
3049	NYSE	CAF	Tue, Nov 6, 2018	19.18	19.57	19.15	19.51
3048	NYSE	CAF	Mon, Nov 5, 2018	19.39	19.42	19.25	19.33
3047	NYSE	CAF	Fri, Nov 2, 2018	19.64	19.90	19.25	19.44
3046	NYSE	CAF	Thu, Nov 1, 2018	18.70	19.59	18.70	19.38
3045	NYSE	CAF	Wed, Oct 31, 2018	18.46	18.69	18.45	18.65
3044	NYSE	CAF	Tue, Oct 30, 2018	18.04	18.38	18.04	18.27
3043	NYSE	CAF	Mon, Oct 29, 2018	18.40	18.40	17.90	18.06
3042	NYSE	CAF	Fri, Oct 26, 2018	18.52	18.71	18.39	18.60
3041	NYSE	CAF	Thu, Oct 25, 2018	18.41	18.92	18.41	18.79
3040	NYSE	CAF	Wed, Oct 24, 2018	18.55	18.62	18.32	18.34
3039	NYSE	CAF	Tue, Oct 23, 2018	18.40	18.65	18.31	18.56
3038	NYSE	CAF	Mon, Oct 22, 2018	19.33	19.49	18.61	18.84
3037	NYSE	CAF	Fri, Oct 19, 2018	18.32	18.61	18.11	18.26
3036	NYSE	CAF	Thu, Oct 18, 2018	17.97	18.09	17.71	17.73
3035	NYSE	CAF	Wed, Oct 17, 2018	19.20	19.20	18.94	18.11
3034	NYSE	CAF	Tue, Oct 16, 2018	19.00	19.41	19.00	19.28
3033	NYSE	CAF	Mon, Oct 15, 2018	19.15	19.21	19.01	19.01
3032	NYSE	CAF	Fri, Oct 12, 2018	19.71	19.77	19.21	19.42
3031	NYSE	CAF	Thu, Oct 11, 2018	19.55	19.92	19.39	19.51
3030	NYSE	CAF	Wed, Oct 10, 2018	20.25	20.31	20.09	20.11
3029	NYSE	CAF	Tue, Oct 9, 2018	20.35	20.37	20.20	20.37
3028	NYSE	CAF	Mon, Oct 8, 2018	20.12	20.35	20.10	20.35
3027	NYSE	CAF	Fri, Oct 5, 2018	20.39	20.59	20.11	20.52
3026	NYSE	CAF	Thu, Oct 4, 2018	21.00	21.02	20.61	20.70
3025	NYSE	CAF	Wed, Oct 3, 2018	21.29	21.29	21.09	21.09
3024	NYSE	CAF	Tue, Oct 2, 2018	21.42	21.42	21.16	21.16
3023	NYSE	CAF	Mon, Oct 1, 2018	21.55	21.71	21.47	21.60
3022	NYSE	CAF	Fri, Sep 28, 2018	21.31	21.54	21.31	21.49
3021	NYSE	CAF	Thu, Sep 27, 2018	21.24	21.29	21.18	21.28
3020	NYSE	CAF	Wed, Sep 26, 2018	21.22	21.37	21.20	21.29
3019	NYSE	CAF	Tue, Sep 25, 2018	21.19	21.30	21.13	21.18
3018	NYSE	CAF	Mon, Sep 24, 2018	21.37	21.37	21.07	21.17
3017	NYSE	CAF	Fri, Sep 21, 2018	21.35	21.56	21.33	21.44
3016	NYSE	CAF	Thu, Sep 20, 2018	21.25	21.25	21.01	21.03
3015	NYSE	CAF	Wed, Sep 19, 2018	20.98	21.17	20.97	21.17
3014	NYSE	CAF	Tue, Sep 18, 2018	20.62	20.81	20.62	20.80
3013	NYSE	CAF	Mon, Sep 17, 2018	20.20	20.43	20.20	20.36
3012	NYSE	CAF	Fri, Sep 14, 2018	20.71	20.71	20.21	20.30
3011	NYSE	CAF	Thu, Sep 13, 2018	20.71	20.82	20.43	20.63
3010	NYSE	CAF	Wed, Sep 12, 2018	20.21	20.63	20.18	20.57
3009	NYSE	CAF	Tue, Sep 11, 2018	20.25	20.38	20.15	20.36
3008	NYSE	CAF	Mon, Sep 10, 2018	20.53	20.58	20.47	20.52
3007	NYSE	CAF	Fri, Sep 7, 2018	20.62	20.72	20.52	20.65
3006	NYSE	CAF	Thu, Sep 6, 2018	20.83	20.90	20.72	20.74
3005	NYSE	CAF	Wed, Sep 5, 2018	21.00	21.04	20.85	20.94
3004	NYSE	CAF	Tue, Sep 4, 2018	21.26	21.33	21.19	21.21
3003	NYSE	CAF	Fri, Aug 31, 2018	21.25	21.35	21.25	21.34
3002	NYSE	CAF	Thu, Aug 30, 2018	21.46	21.80	21.20	21.21
3001	NYSE	CAF	Wed, Aug 29, 2018	21.70	21.82	21.60	21.66
3000	NYSE	CAF	Tue, Aug 28, 2018	21.70	21.84	21.69	21.83
2999	NYSE	CAF	Mon, Aug 27, 2018	21.69	21.80	21.48	21.63
2998	NYSE	CAF	Fri, Aug 24, 2018	21.42	21.52	21.38	21.48
2997	NYSE	CAF	Thu, Aug 23, 2018	21.37	21.37	21.17	21.31
2996	NYSE	CAF	Wed, Aug 22, 2018	21.21	21.40	21.20	21.39
2995	NYSE	CAF	Tue, Aug 21, 2018	21.25	21.53	21.25	21.41
2994	NYSE	CAF	Mon, Aug 20, 2018	21.22	21.22	20.89	21.02
2993	NYSE	CAF	Fri, Aug 17, 2018	20.92	21.34	20.79	21.31
2992	NYSE	CAF	Thu, Aug 16, 2018	21.07	21.24	20.99	21.16
2991	NYSE	CAF	Wed, Aug 15, 2018	20.99	21.09	20.79	21.05
2990	NYSE	CAF	Tue, Aug 14, 2018	21.60	21.65	21.54	21.60
2989	NYSE	CAF	Mon, Aug 13, 2018	21.52	21.65	21.52	21.63
2988	NYSE	CAF	Fri, Aug 10, 2018	21.65	21.68	21.55	21.61
2987	NYSE	CAF	Thu, Aug 9, 2018	21.62	21.80	21.57	21.75
2986	NYSE	CAF	Wed, Aug 8, 2018	21.22	21.37	21.05	21.32
2985	NYSE	CAF	Tue, Aug 7, 2018	21.11	21.39	21.10	21.37
2984	NYSE	CAF	Mon, Aug 6, 2018	20.57	20.68	20.47	20.66
2983	NYSE	CAF	Fri, Aug 3, 2018	21.10	21.12	20.86	20.87
2982	NYSE	CAF	Thu, Aug 2, 2018	21.03	21.29	20.96	21.16
2981	NYSE	CAF	Wed, Aug 1, 2018	21.63	21.63	21.40	21.41
2980	NYSE	CAF	Tue, Jul 31, 2018	21.83	22.06	21.80	21.95
2979	NYSE	CAF	Mon, Jul 30, 2018	22.03	22.09	21.82	21.82
2978	NYSE	CAF	Fri, Jul 27, 2018	22.25	22.25	22.06	22.14
2977	NYSE	CAF	Thu, Jul 26, 2018	22.27	22.36	22.18	22.25
2976	NYSE	CAF	Wed, Jul 25, 2018	22.54	22.61	22.39	22.57
2975	NYSE	CAF	Tue, Jul 24, 2018	22.56	22.71	22.48	22.66
2974	NYSE	CAF	Mon, Jul 23, 2018	22.22	22.30	22.02	22.12
2973	NYSE	CAF	Fri, Jul 20, 2018	22.36	22.58	22.36	22.57
2972	NYSE	CAF	Thu, Jul 19, 2018	22.11	22.28	22.06	22.18
2971	NYSE	CAF	Wed, Jul 18, 2018	22.43	22.56	22.35	22.56
2970	NYSE	CAF	Tue, Jul 17, 2018	22.59	22.64	22.47	22.59
2969	NYSE	CAF	Mon, Jul 16, 2018	22.60	22.77	22.58	22.76
2968	NYSE	CAF	Fri, Jul 13, 2018	22.80	22.86	22.70	22.73
2967	NYSE	CAF	Thu, Jul 12, 2018	22.55	22.90	22.55	22.82
2966	NYSE	CAF	Wed, Jul 11, 2018	22.21	22.33	22.08	22.11
2965	NYSE	CAF	Tue, Jul 10, 2018	22.50	22.69	22.48	22.69
2964	NYSE	CAF	Mon, Jul 9, 2018	22.16	22.62	22.16	22.50
2963	NYSE	CAF	Fri, Jul 6, 2018	21.92	22.11	21.82	21.95
2962	NYSE	CAF	Thu, Jul 5, 2018	22.66	22.70	22.20	22.23
2961	NYSE	CAF	Tue, Jul 3, 2018	22.55	22.65	22.52	22.56
2960	NYSE	CAF	Mon, Jul 2, 2018	22.40	22.50	22.04	22.47
2959	NYSE	CAF	Fri, Jun 29, 2018	22.87	23.12	22.87	23.08
2958	NYSE	CAF	Thu, Jun 28, 2018	22.29	22.64	22.20	22.57
2957	NYSE	CAF	Wed, Jun 27, 2018	22.50	22.82	22.40	22.55
2956	NYSE	CAF	Tue, Jun 26, 2018	22.83	22.99	22.38	22.86
2955	NYSE	CAF	Mon, Jun 25, 2018	24.17	24.17	23.10	23.20
2954	NYSE	CAF	Fri, Jun 22, 2018	24.32	24.43	24.22	24.37
2953	NYSE	CAF	Thu, Jun 21, 2018	24.61	24.61	24.05	24.15
2952	NYSE	CAF	Wed, Jun 20, 2018	24.61	24.83	24.55	24.81
2951	NYSE	CAF	Tue, Jun 19, 2018	25.29	25.29	24.31	24.54
2950	NYSE	CAF	Mon, Jun 18, 2018	25.56	25.84	25.36	25.84
2949	NYSE	CAF	Fri, Jun 15, 2018	25.70	25.75	25.43	25.64
2948	NYSE	CAF	Thu, Jun 14, 2018	25.88	26.02	25.35	26.00
2947	NYSE	CAF	Wed, Jun 13, 2018	26.72	26.73	25.54	25.76
2946	NYSE	CAF	Tue, Jun 12, 2018	26.87	27.00	26.78	26.81
2945	NYSE	CAF	Mon, Jun 11, 2018	27.19	27.19	26.81	26.83
2944	NYSE	CAF	Fri, Jun 8, 2018	27.39	27.39	27.15	27.19
2943	NYSE	CAF	Thu, Jun 7, 2018	27.75	27.75	27.54	27.54
2942	NYSE	CAF	Wed, Jun 6, 2018	27.50	27.69	27.39	27.66
2941	NYSE	CAF	Tue, Jun 5, 2018	27.31	27.47	27.26	27.47
2940	NYSE	CAF	Mon, Jun 4, 2018	27.37	27.48	27.17	27.25
2939	NYSE	CAF	Fri, Jun 1, 2018	27.46	27.46	27.28	27.34
2938	NYSE	CAF	Thu, May 31, 2018	27.20	27.25	27.06	27.16
2937	NYSE	CAF	Wed, May 30, 2018	26.98	27.08	26.67	26.96
2936	NYSE	CAF	Tue, May 29, 2018	27.30	27.31	26.85	26.97
2935	NYSE	CAF	Fri, May 25, 2018	26.99	27.28	26.81	27.21
2934	NYSE	CAF	Thu, May 24, 2018	27.25	27.43	26.81	26.91
2933	NYSE	CAF	Wed, May 23, 2018	26.97	27.13	26.78	27.13
2932	NYSE	CAF	Tue, May 22, 2018	27.26	27.29	26.92	27.06
2931	NYSE	CAF	Mon, May 21, 2018	26.60	27.36	26.59	27.02
2930	NYSE	CAF	Fri, May 18, 2018	25.72	26.25	25.71	26.25
2929	NYSE	CAF	Thu, May 17, 2018	26.21	26.21	25.50	25.64
2928	NYSE	CAF	Wed, May 16, 2018	26.20	26.37	26.07	26.33
2927	NYSE	CAF	Tue, May 15, 2018	26.00	26.05	25.86	26.04
2926	NYSE	CAF	Mon, May 14, 2018	25.90	26.17	25.83	26.06
2925	NYSE	CAF	Fri, May 11, 2018	25.90	25.90	25.68	25.80
2924	NYSE	CAF	Thu, May 10, 2018	25.54	25.97	25.54	25.94
2923	NYSE	CAF	Wed, May 9, 2018	25.47	25.52	25.41	25.49
2922	NYSE	CAF	Tue, May 8, 2018	25.13	25.45	25.13	25.35
2921	NYSE	CAF	Mon, May 7, 2018	24.84	25.03	24.80	25.01
2920	NYSE	CAF	Fri, May 4, 2018	24.73	24.73	24.63	24.70
2919	NYSE	CAF	Thu, May 3, 2018	24.50	24.73	24.50	24.71
2918	NYSE	CAF	Wed, May 2, 2018	24.72	24.72	24.50	24.50
2917	NYSE	CAF	Tue, May 1, 2018	24.64	24.65	24.51	24.65
2916	NYSE	CAF	Mon, Apr 30, 2018	24.76	24.90	24.60	24.64
2915	NYSE	CAF	Fri, Apr 27, 2018	24.51	24.70	24.51	24.70
2914	NYSE	CAF	Thu, Apr 26, 2018	24.65	24.65	24.40	24.50
2913	NYSE	CAF	Wed, Apr 25, 2018	24.64	24.70	24.50	24.60
2912	NYSE	CAF	Tue, Apr 24, 2018	24.78	24.96	24.75	24.83
2911	NYSE	CAF	Mon, Apr 23, 2018	24.47	24.47	24.24	24.42
2910	NYSE	CAF	Fri, Apr 20, 2018	24.52	24.52	23.87	23.99
2909	NYSE	CAF	Thu, Apr 19, 2018	24.80	24.80	24.52	24.52
2908	NYSE	CAF	Wed, Apr 18, 2018	24.74	24.74	24.57	24.66
2907	NYSE	CAF	Tue, Apr 17, 2018	24.65	24.70	24.60	24.67
2906	NYSE	CAF	Mon, Apr 16, 2018	24.70	24.82	24.65	24.68
2905	NYSE	CAF	Fri, Apr 13, 2018	25.05	25.05	24.60	24.86
2904	NYSE	CAF	Thu, Apr 12, 2018	25.02	25.13	24.92	24.96
2903	NYSE	CAF	Wed, Apr 11, 2018	25.03	25.12	24.90	24.92
2902	NYSE	CAF	Tue, Apr 10, 2018	25.35	25.35	25.14	25.15
2901	NYSE	CAF	Mon, Apr 9, 2018	25.00	25.34	24.83	24.83
2900	NYSE	CAF	Fri, Apr 6, 2018	25.12	25.18	24.73	24.83
2899	NYSE	CAF	Thu, Apr 5, 2018	25.07	25.35	25.07	25.32
2898	NYSE	CAF	Wed, Apr 4, 2018	24.50	24.98	24.40	24.97
2897	NYSE	CAF	Tue, Apr 3, 2018	24.92	24.99	24.75	24.87
2896	NYSE	CAF	Mon, Apr 2, 2018	25.00	25.00	24.44	24.75
2895	NYSE	CAF	Thu, Mar 29, 2018	24.17	25.14	24.17	24.90
2894	NYSE	CAF	Wed, Mar 28, 2018	24.20	24.20	23.84	23.95
2893	NYSE	CAF	Tue, Mar 27, 2018	24.50	24.59	24.10	24.12
2892	NYSE	CAF	Mon, Mar 26, 2018	24.25	24.66	24.15	24.33
2891	NYSE	CAF	Fri, Mar 23, 2018	24.47	24.57	23.96	23.96
2890	NYSE	CAF	Thu, Mar 22, 2018	25.00	25.07	24.73	24.77
2889	NYSE	CAF	Wed, Mar 21, 2018	25.36	25.37	25.16	25.24
2888	NYSE	CAF	Tue, Mar 20, 2018	25.46	25.46	25.27	25.32
2887	NYSE	CAF	Mon, Mar 19, 2018	25.35	25.41	25.21	25.32
2886	NYSE	CAF	Fri, Mar 16, 2018	25.46	25.56	25.35	25.35
2885	NYSE	CAF	Thu, Mar 15, 2018	25.47	25.61	25.40	25.51
2884	NYSE	CAF	Wed, Mar 14, 2018	25.40	25.48	25.34	25.35
2883	NYSE	CAF	Tue, Mar 13, 2018	25.82	25.85	25.30	25.44
2882	NYSE	CAF	Mon, Mar 12, 2018	25.85	25.90	25.74	25.82
2881	NYSE	CAF	Fri, Mar 9, 2018	25.54	25.82	25.54	25.72
2880	NYSE	CAF	Thu, Mar 8, 2018	25.39	25.43	25.21	25.33
2879	NYSE	CAF	Wed, Mar 7, 2018	25.22	25.36	25.14	25.32
2878	NYSE	CAF	Tue, Mar 6, 2018	25.64	25.64	25.38	25.42
2877	NYSE	CAF	Mon, Mar 5, 2018	25.08	25.33	25.00	25.32
2876	NYSE	CAF	Fri, Mar 2, 2018	24.90	25.26	24.81	25.26
2875	NYSE	CAF	Thu, Mar 1, 2018	25.11	25.26	24.90	24.90
2874	NYSE	CAF	Wed, Feb 28, 2018	25.05	25.24	25.05	25.07
2873	NYSE	CAF	Tue, Feb 27, 2018	25.59	25.59	25.05	25.07
2872	NYSE	CAF	Mon, Feb 26, 2018	25.52	25.94	25.37	25.61
2871	NYSE	CAF	Fri, Feb 23, 2018	25.42	25.42	25.12	25.25
2870	NYSE	CAF	Thu, Feb 22, 2018	25.12	25.38	25.12	25.23
2869	NYSE	CAF	Wed, Feb 21, 2018	24.83	25.44	24.50	25.14
2868	NYSE	CAF	Tue, Feb 20, 2018	24.56	24.67	24.26	24.39
2867	NYSE	CAF	Fri, Feb 16, 2018	25.28	25.34	24.91	24.96
2866	NYSE	CAF	Thu, Feb 15, 2018	25.50	25.50	25.13	25.26
2865	NYSE	CAF	Wed, Feb 14, 2018	24.78	25.09	24.59	25.00
2864	NYSE	CAF	Tue, Feb 13, 2018	24.10	24.70	24.09	24.68
2863	NYSE	CAF	Mon, Feb 12, 2018	23.61	24.07	23.37	23.96
2862	NYSE	CAF	Fri, Feb 9, 2018	23.75	23.89	22.71	23.32
2861	NYSE	CAF	Thu, Feb 8, 2018	24.82	24.91	24.10	24.11
2860	NYSE	CAF	Wed, Feb 7, 2018	24.75	25.19	24.75	24.91
2859	NYSE	CAF	Tue, Feb 6, 2018	24.82	25.35	24.42	25.24
2858	NYSE	CAF	Mon, Feb 5, 2018	26.15	26.24	25.36	25.44
2857	NYSE	CAF	Fri, Feb 2, 2018	25.95	26.07	25.60	26.07
2856	NYSE	CAF	Thu, Feb 1, 2018	26.14	26.47	25.95	26.08
2855	NYSE	CAF	Wed, Jan 31, 2018	26.27	26.58	26.27	26.46
2854	NYSE	CAF	Tue, Jan 30, 2018	26.60	26.62	25.96	26.11
2853	NYSE	CAF	Mon, Jan 29, 2018	27.58	27.66	26.67	27.19
2852	NYSE	CAF	Fri, Jan 26, 2018	27.54	27.79	27.52	27.71
2851	NYSE	CAF	Thu, Jan 25, 2018	27.38	27.41	27.21	27.33
2850	NYSE	CAF	Wed, Jan 24, 2018	27.31	27.42	27.18	27.24
2849	NYSE	CAF	Tue, Jan 23, 2018	26.72	27.20	26.72	27.17
2848	NYSE	CAF	Mon, Jan 22, 2018	26.42	26.70	26.33	26.62
2847	NYSE	CAF	Fri, Jan 19, 2018	26.10	26.46	26.03	26.39
2846	NYSE	CAF	Thu, Jan 18, 2018	25.87	26.08	25.84	25.89
2845	NYSE	CAF	Wed, Jan 17, 2018	25.98	25.98	25.69	25.82
2844	NYSE	CAF	Tue, Jan 16, 2018	26.04	26.15	25.80	25.83
2843	NYSE	CAF	Fri, Jan 12, 2018	25.67	26.00	25.67	26.00
2842	NYSE	CAF	Thu, Jan 11, 2018	25.36	25.68	25.36	25.65
2841	NYSE	CAF	Wed, Jan 10, 2018	25.70	25.74	25.36	25.43
2840	NYSE	CAF	Tue, Jan 9, 2018	25.85	25.96	25.72	25.76
2839	NYSE	CAF	Mon, Jan 8, 2018	25.65	25.80	25.50	25.80
2838	NYSE	CAF	Fri, Jan 5, 2018	25.31	25.52	25.25	25.41
2837	NYSE	CAF	Thu, Jan 4, 2018	24.67	26.47	24.67	25.20
2836	NYSE	CAF	Wed, Jan 3, 2018	24.05	24.21	23.90	24.12
2835	NYSE	CAF	Tue, Jan 2, 2018	23.83	24.05	23.75	23.82
2834	NYSE	CAF	Fri, Dec 29, 2017	23.36	23.45	23.29	23.38
2833	NYSE	CAF	Thu, Dec 28, 2017	23.21	23.39	23.21	23.24
2832	NYSE	CAF	Wed, Dec 27, 2017	23.09	23.19	23.08	23.08
2831	NYSE	CAF	Tue, Dec 26, 2017	22.99	23.38	22.97	23.37
2830	NYSE	CAF	Fri, Dec 22, 2017	22.91	23.02	22.91	22.97
2829	NYSE	CAF	Thu, Dec 21, 2017	23.07	23.11	22.92	23.01
2828	NYSE	CAF	Wed, Dec 20, 2017	23.90	24.16	23.90	22.91
2827	NYSE	CAF	Tue, Dec 19, 2017	24.00	24.00	23.92	23.93
2826	NYSE	CAF	Mon, Dec 18, 2017	23.79	23.88	23.69	23.85
2825	NYSE	CAF	Fri, Dec 15, 2017	23.70	23.83	23.62	23.79
2824	NYSE	CAF	Thu, Dec 14, 2017	23.65	23.82	23.62	23.81
2823	NYSE	CAF	Wed, Dec 13, 2017	23.44	23.75	23.44	23.72
2822	NYSE	CAF	Tue, Dec 12, 2017	23.45	23.45	23.30	23.37
2821	NYSE	CAF	Mon, Dec 11, 2017	23.38	23.62	23.38	23.59
2820	NYSE	CAF	Fri, Dec 8, 2017	23.25	23.41	23.25	23.29
2819	NYSE	CAF	Thu, Dec 7, 2017	23.11	23.23	23.10	23.20
2818	NYSE	CAF	Wed, Dec 6, 2017	23.30	23.40	23.24	23.25
2817	NYSE	CAF	Tue, Dec 5, 2017	23.58	23.65	23.47	23.55
2816	NYSE	CAF	Mon, Dec 4, 2017	23.53	23.72	23.48	23.71
2815	NYSE	CAF	Fri, Dec 1, 2017	23.61	23.61	23.29	23.34
2814	NYSE	CAF	Thu, Nov 30, 2017	23.80	23.80	23.65	23.69
2813	NYSE	CAF	Wed, Nov 29, 2017	23.90	23.91	23.61	23.75
2812	NYSE	CAF	Tue, Nov 28, 2017	23.84	23.95	23.81	23.95
2811	NYSE	CAF	Mon, Nov 27, 2017	24.01	24.05	23.75	23.86
2810	NYSE	CAF	Fri, Nov 24, 2017	24.27	24.27	24.11	24.20
2809	NYSE	CAF	Wed, Nov 22, 2017	24.48	24.58	24.46	24.48
2808	NYSE	CAF	Tue, Nov 21, 2017	24.21	24.56	24.21	24.43
2807	NYSE	CAF	Mon, Nov 20, 2017	24.08	24.14	24.00	24.10
2806	NYSE	CAF	Fri, Nov 17, 2017	24.19	24.19	24.01	24.08
2805	NYSE	CAF	Thu, Nov 16, 2017	24.00	24.22	24.00	24.21
2804	NYSE	CAF	Wed, Nov 15, 2017	23.88	23.89	23.83	23.88
2803	NYSE	CAF	Tue, Nov 14, 2017	24.25	24.25	23.84	23.99
2802	NYSE	CAF	Mon, Nov 13, 2017	24.40	24.40	24.24	24.31
2801	NYSE	CAF	Fri, Nov 10, 2017	23.84	24.29	23.84	24.26
2800	NYSE	CAF	Thu, Nov 9, 2017	24.08	24.09	23.80	23.85
2799	NYSE	CAF	Wed, Nov 8, 2017	24.22	24.22	23.98	24.08
2798	NYSE	CAF	Tue, Nov 7, 2017	24.08	24.27	24.04	24.24
2797	NYSE	CAF	Mon, Nov 6, 2017	23.90	24.00	23.86	23.91
2796	NYSE	CAF	Fri, Nov 3, 2017	24.04	24.09	23.80	23.90
2795	NYSE	CAF	Thu, Nov 2, 2017	24.15	24.17	24.00	24.04
2794	NYSE	CAF	Wed, Nov 1, 2017	24.36	24.36	24.09	24.12
2793	NYSE	CAF	Tue, Oct 31, 2017	24.50	24.50	24.27	24.36
2792	NYSE	CAF	Mon, Oct 30, 2017	24.45	24.48	24.26	24.46
2791	NYSE	CAF	Fri, Oct 27, 2017	24.58	24.68	24.36	24.46
2790	NYSE	CAF	Thu, Oct 26, 2017	24.39	24.63	24.35	24.57
2789	NYSE	CAF	Wed, Oct 25, 2017	24.20	24.49	24.20	24.41
2788	NYSE	CAF	Tue, Oct 24, 2017	24.29	24.46	24.19	24.21
2787	NYSE	CAF	Mon, Oct 23, 2017	24.14	24.22	24.04	24.08
2786	NYSE	CAF	Fri, Oct 20, 2017	24.11	24.27	24.00	24.08
2785	NYSE	CAF	Thu, Oct 19, 2017	24.10	24.24	23.98	24.02
2784	NYSE	CAF	Wed, Oct 18, 2017	24.27	24.30	24.13	24.23
2783	NYSE	CAF	Tue, Oct 17, 2017	24.16	24.16	23.99	24.12
2782	NYSE	CAF	Mon, Oct 16, 2017	24.39	24.39	24.15	24.16
2781	NYSE	CAF	Fri, Oct 13, 2017	24.38	24.51	24.27	24.39
2780	NYSE	CAF	Thu, Oct 12, 2017	24.19	24.37	24.10	24.33
2779	NYSE	CAF	Wed, Oct 11, 2017	23.95	24.17	23.95	24.17
2778	NYSE	CAF	Tue, Oct 10, 2017	24.20	24.20	23.92	23.96
2777	NYSE	CAF	Mon, Oct 9, 2017	24.13	24.13	23.95	24.08
2776	NYSE	CAF	Fri, Oct 6, 2017	23.67	24.08	23.67	24.03
2775	NYSE	CAF	Thu, Oct 5, 2017	24.30	24.30	23.72	23.94
2774	NYSE	CAF	Wed, Oct 4, 2017	24.24	24.33	24.04	24.30
2773	NYSE	CAF	Tue, Oct 3, 2017	23.93	24.26	23.93	24.11
2772	NYSE	CAF	Mon, Oct 2, 2017	24.00	24.00	23.59	23.82
2771	NYSE	CAF	Fri, Sep 29, 2017	23.53	23.90	23.34	23.86
2770	NYSE	CAF	Thu, Sep 28, 2017	23.07	23.09	22.91	23.03
2769	NYSE	CAF	Wed, Sep 27, 2017	23.29	23.39	23.08	23.19
2768	NYSE	CAF	Tue, Sep 26, 2017	23.37	23.37	23.26	23.29
2767	NYSE	CAF	Mon, Sep 25, 2017	23.66	23.66	23.02	23.31
2766	NYSE	CAF	Fri, Sep 22, 2017	23.29	23.87	23.25	23.85
2765	NYSE	CAF	Thu, Sep 21, 2017	22.94	23.31	22.94	23.31
2764	NYSE	CAF	Wed, Sep 20, 2017	22.84	23.11	22.70	23.07
2763	NYSE	CAF	Tue, Sep 19, 2017	23.10	23.15	23.04	23.07
2762	NYSE	CAF	Mon, Sep 18, 2017	23.13	23.20	23.09	23.15
2761	NYSE	CAF	Fri, Sep 15, 2017	23.10	23.18	23.04	23.09
2760	NYSE	CAF	Thu, Sep 14, 2017	23.03	23.20	23.00	23.14
2759	NYSE	CAF	Wed, Sep 13, 2017	23.42	23.44	23.12	23.12
2758	NYSE	CAF	Tue, Sep 12, 2017	23.60	23.60	23.47	23.48
2757	NYSE	CAF	Mon, Sep 11, 2017	23.61	23.70	23.39	23.55
2756	NYSE	CAF	Fri, Sep 8, 2017	23.63	23.78	23.53	23.58
2755	NYSE	CAF	Thu, Sep 7, 2017	23.43	23.80	23.43	23.63
2754	NYSE	CAF	Wed, Sep 6, 2017	23.27	23.47	23.26	23.39
2753	NYSE	CAF	Tue, Sep 5, 2017	23.15	23.49	23.01	23.27
2752	NYSE	CAF	Fri, Sep 1, 2017	22.87	23.50	22.86	23.20
2751	NYSE	CAF	Thu, Aug 31, 2017	22.93	23.04	22.83	22.85
2750	NYSE	CAF	Wed, Aug 30, 2017	22.97	23.07	22.79	22.93
2749	NYSE	CAF	Tue, Aug 29, 2017	22.62	22.90	22.60	22.82
2748	NYSE	CAF	Mon, Aug 28, 2017	22.64	22.84	22.64	22.67
2747	NYSE	CAF	Fri, Aug 25, 2017	22.27	22.69	22.27	22.48
2746	NYSE	CAF	Thu, Aug 24, 2017	22.02	22.20	22.00	22.14
2745	NYSE	CAF	Wed, Aug 23, 2017	22.18	22.30	22.13	22.14
2744	NYSE	CAF	Tue, Aug 22, 2017	22.17	22.24	22.05	22.24
2743	NYSE	CAF	Mon, Aug 21, 2017	21.82	22.06	21.81	22.00
2742	NYSE	CAF	Fri, Aug 18, 2017	21.60	21.88	21.58	21.78
2741	NYSE	CAF	Thu, Aug 17, 2017	21.96	22.00	21.62	21.64
2740	NYSE	CAF	Wed, Aug 16, 2017	21.66	22.01	21.66	22.01
2739	NYSE	CAF	Tue, Aug 15, 2017	21.70	21.77	21.65	21.68
2738	NYSE	CAF	Mon, Aug 14, 2017	21.40	21.80	21.40	21.68
2737	NYSE	CAF	Fri, Aug 11, 2017	21.02	21.39	21.02	21.37
2736	NYSE	CAF	Thu, Aug 10, 2017	21.46	21.54	21.15	21.23
2735	NYSE	CAF	Wed, Aug 9, 2017	21.60	21.77	21.60	21.62
2734	NYSE	CAF	Tue, Aug 8, 2017	21.66	21.83	21.63	21.81
2733	NYSE	CAF	Mon, Aug 7, 2017	21.46	21.66	21.42	21.59
2732	NYSE	CAF	Fri, Aug 4, 2017	21.81	21.84	21.33	21.45
2731	NYSE	CAF	Thu, Aug 3, 2017	22.10	22.11	21.82	21.87
2730	NYSE	CAF	Wed, Aug 2, 2017	22.15	22.18	22.10	22.10
2729	NYSE	CAF	Tue, Aug 1, 2017	22.28	22.28	22.06	22.18
2728	NYSE	CAF	Mon, Jul 31, 2017	22.31	22.35	22.10	22.28
2727	NYSE	CAF	Fri, Jul 28, 2017	22.19	22.35	22.10	22.35
2726	NYSE	CAF	Thu, Jul 27, 2017	22.29	22.29	22.04	22.06
2725	NYSE	CAF	Wed, Jul 26, 2017	22.22	22.30	22.09	22.23
2724	NYSE	CAF	Tue, Jul 25, 2017	22.25	22.34	22.14	22.22
2723	NYSE	CAF	Mon, Jul 24, 2017	22.24	22.37	22.19	22.21
2722	NYSE	CAF	Fri, Jul 21, 2017	22.15	22.33	22.11	22.24
2721	NYSE	CAF	Thu, Jul 20, 2017	22.20	22.26	22.06	22.19
2720	NYSE	CAF	Wed, Jul 19, 2017	22.23	22.32	22.10	22.19
2719	NYSE	CAF	Tue, Jul 18, 2017	22.25	22.28	21.87	21.98
2718	NYSE	CAF	Mon, Jul 17, 2017	22.35	22.45	22.11	22.23
2717	NYSE	CAF	Fri, Jul 14, 2017	22.49	22.67	22.33	22.50
2716	NYSE	CAF	Thu, Jul 13, 2017	22.20	22.54	22.10	22.47
2715	NYSE	CAF	Wed, Jul 12, 2017	22.24	22.31	22.10	22.27
2714	NYSE	CAF	Tue, Jul 11, 2017	22.03	22.43	22.03	22.18
2713	NYSE	CAF	Mon, Jul 10, 2017	22.44	22.49	21.98	22.10
2712	NYSE	CAF	Fri, Jul 7, 2017	22.40	22.56	22.30	22.44
2711	NYSE	CAF	Thu, Jul 6, 2017	22.48	22.48	22.26	22.36
2710	NYSE	CAF	Wed, Jul 5, 2017	22.40	22.81	22.40	22.62
2709	NYSE	CAF	Mon, Jul 3, 2017	22.43	22.48	22.33	22.46
2708	NYSE	CAF	Fri, Jun 30, 2017	22.36	22.48	22.30	22.37
2707	NYSE	CAF	Thu, Jun 29, 2017	22.57	22.62	22.16	22.37
2706	NYSE	CAF	Wed, Jun 28, 2017	22.08	22.60	22.01	22.57
2705	NYSE	CAF	Tue, Jun 27, 2017	22.35	22.63	22.11	22.12
2704	NYSE	CAF	Mon, Jun 26, 2017	22.30	22.72	22.15	22.35
2703	NYSE	CAF	Fri, Jun 23, 2017	22.96	22.97	22.19	22.25
2702	NYSE	CAF	Thu, Jun 22, 2017	23.25	23.95	23.15	23.36
2701	NYSE	CAF	Wed, Jun 21, 2017	24.00	24.00	22.91	23.00
2700	NYSE	CAF	Tue, Jun 20, 2017	24.35	24.70	23.41	23.50
2699	NYSE	CAF	Mon, Jun 19, 2017	22.55	23.70	22.47	23.01
2698	NYSE	CAF	Fri, Jun 16, 2017	21.58	21.77	21.48	21.70
2697	NYSE	CAF	Thu, Jun 15, 2017	21.84	21.84	21.42	21.64
2696	NYSE	CAF	Wed, Jun 14, 2017	22.05	22.13	21.81	21.92
2695	NYSE	CAF	Tue, Jun 13, 2017	22.30	22.51	22.11	22.12
2694	NYSE	CAF	Mon, Jun 12, 2017	22.77	22.78	22.09	22.33
2693	NYSE	CAF	Fri, Jun 9, 2017	22.65	23.70	22.60	22.75
2692	NYSE	CAF	Thu, Jun 8, 2017	21.61	22.39	21.50	22.32
2691	NYSE	CAF	Wed, Jun 7, 2017	21.09	21.40	21.09	21.40
2690	NYSE	CAF	Tue, Jun 6, 2017	20.96	21.00	20.92	20.94
2689	NYSE	CAF	Mon, Jun 5, 2017	20.95	21.03	20.77	20.96
2688	NYSE	CAF	Fri, Jun 2, 2017	20.97	21.13	20.87	21.13
2687	NYSE	CAF	Thu, Jun 1, 2017	20.76	21.22	20.76	20.88
2686	NYSE	CAF	Wed, May 31, 2017	20.80	20.81	20.60	20.64
2685	NYSE	CAF	Tue, May 30, 2017	20.99	20.99	20.75	20.76
2684	NYSE	CAF	Fri, May 26, 2017	20.99	20.99	20.83	20.89
2683	NYSE	CAF	Thu, May 25, 2017	20.80	20.99	20.66	20.93
2682	NYSE	CAF	Wed, May 24, 2017	20.80	20.82	20.50	20.65
2681	NYSE	CAF	Tue, May 23, 2017	20.90	20.90	20.78	20.82
2680	NYSE	CAF	Mon, May 22, 2017	20.84	20.97	20.80	20.83
2679	NYSE	CAF	Fri, May 19, 2017	20.42	21.00	20.39	20.68
2678	NYSE	CAF	Thu, May 18, 2017	20.02	20.47	20.02	20.33
2677	NYSE	CAF	Wed, May 17, 2017	21.01	21.09	19.96	20.23
2676	NYSE	CAF	Tue, May 16, 2017	20.55	21.35	20.55	21.17
2675	NYSE	CAF	Mon, May 15, 2017	20.10	20.68	20.01	20.52
2674	NYSE	CAF	Fri, May 12, 2017	20.10	20.10	19.93	19.96
2673	NYSE	CAF	Thu, May 11, 2017	20.18	20.28	19.97	19.99
2672	NYSE	CAF	Wed, May 10, 2017	20.03	20.20	19.96	20.04
2671	NYSE	CAF	Tue, May 9, 2017	19.98	20.10	19.90	19.92
2670	NYSE	CAF	Mon, May 8, 2017	19.83	20.33	19.76	19.80
2669	NYSE	CAF	Fri, May 5, 2017	19.50	19.67	19.42	19.67
2668	NYSE	CAF	Thu, May 4, 2017	19.75	19.75	19.53	19.60
2667	NYSE	CAF	Wed, May 3, 2017	19.76	19.82	19.70	19.74
2666	NYSE	CAF	Tue, May 2, 2017	19.80	19.87	19.72	19.87
2665	NYSE	CAF	Mon, May 1, 2017	19.51	19.79	19.51	19.79
2664	NYSE	CAF	Fri, Apr 28, 2017	19.50	19.57	19.47	19.56
2663	NYSE	CAF	Thu, Apr 27, 2017	19.40	19.49	19.40	19.49
2662	NYSE	CAF	Wed, Apr 26, 2017	19.41	19.48	19.38	19.38
2661	NYSE	CAF	Tue, Apr 25, 2017	19.39	19.51	19.32	19.32
2660	NYSE	CAF	Mon, Apr 24, 2017	19.50	19.51	19.42	19.44
2659	NYSE	CAF	Fri, Apr 21, 2017	19.46	19.52	19.43	19.52
2658	NYSE	CAF	Thu, Apr 20, 2017	19.35	19.52	19.34	19.48
2657	NYSE	CAF	Wed, Apr 19, 2017	19.19	19.34	19.19	19.22
2656	NYSE	CAF	Tue, Apr 18, 2017	19.25	19.38	19.19	19.21
2655	NYSE	CAF	Mon, Apr 17, 2017	19.36	19.40	19.25	19.39
2654	NYSE	CAF	Thu, Apr 13, 2017	19.34	19.44	19.34	19.35
2653	NYSE	CAF	Wed, Apr 12, 2017	19.40	19.43	19.30	19.30
2652	NYSE	CAF	Tue, Apr 11, 2017	19.30	19.43	19.26	19.38
2651	NYSE	CAF	Mon, Apr 10, 2017	19.40	19.40	19.33	19.39
2650	NYSE	CAF	Fri, Apr 7, 2017	19.52	19.60	19.39	19.46
2649	NYSE	CAF	Thu, Apr 6, 2017	19.48	19.54	19.37	19.54
2648	NYSE	CAF	Wed, Apr 5, 2017	19.70	19.71	19.44	19.49
2647	NYSE	CAF	Tue, Apr 4, 2017	19.56	19.60	19.50	19.55
2646	NYSE	CAF	Mon, Apr 3, 2017	19.32	19.58	19.31	19.56
2645	NYSE	CAF	Fri, Mar 31, 2017	19.01	19.23	19.00	19.22
2644	NYSE	CAF	Thu, Mar 30, 2017	19.00	19.09	18.94	19.00
2643	NYSE	CAF	Wed, Mar 29, 2017	18.95	19.11	18.93	19.09
2642	NYSE	CAF	Tue, Mar 28, 2017	19.00	19.20	19.00	19.03
2641	NYSE	CAF	Mon, Mar 27, 2017	19.06	19.09	19.00	19.09
2640	NYSE	CAF	Fri, Mar 24, 2017	19.06	19.18	19.04	19.11
2639	NYSE	CAF	Thu, Mar 23, 2017	18.80	19.09	18.80	19.09
2638	NYSE	CAF	Wed, Mar 22, 2017	18.71	18.85	18.69	18.82
2637	NYSE	CAF	Tue, Mar 21, 2017	18.67	18.74	18.61	18.64
2636	NYSE	CAF	Mon, Mar 20, 2017	18.46	18.64	18.46	18.57
2635	NYSE	CAF	Fri, Mar 17, 2017	18.54	18.60	18.41	18.45
2634	NYSE	CAF	Thu, Mar 16, 2017	18.64	18.70	18.60	18.65
2633	NYSE	CAF	Wed, Mar 15, 2017	18.51	18.65	18.49	18.64
2632	NYSE	CAF	Tue, Mar 14, 2017	18.48	18.54	18.35	18.50
2631	NYSE	CAF	Mon, Mar 13, 2017	18.35	18.40	18.33	18.37
2630	NYSE	CAF	Fri, Mar 10, 2017	18.29	18.34	18.17	18.26
2629	NYSE	CAF	Thu, Mar 9, 2017	18.32	18.34	18.14	18.27
2628	NYSE	CAF	Wed, Mar 8, 2017	18.49	18.50	18.35	18.39
2627	NYSE	CAF	Tue, Mar 7, 2017	18.30	18.44	18.27	18.44
2626	NYSE	CAF	Mon, Mar 6, 2017	18.32	18.35	18.16	18.26
2625	NYSE	CAF	Fri, Mar 3, 2017	18.30	18.38	18.27	18.36
2624	NYSE	CAF	Thu, Mar 2, 2017	18.50	18.50	18.29	18.40
2623	NYSE	CAF	Wed, Mar 1, 2017	18.54	18.60	18.51	18.58
2622	NYSE	CAF	Tue, Feb 28, 2017	18.41	18.55	18.41	18.54
2621	NYSE	CAF	Mon, Feb 27, 2017	18.51	18.52	18.45	18.49
2620	NYSE	CAF	Fri, Feb 24, 2017	18.52	18.59	18.48	18.52
2619	NYSE	CAF	Thu, Feb 23, 2017	18.60	18.65	18.52	18.52
2618	NYSE	CAF	Wed, Feb 22, 2017	18.67	18.69	18.53	18.62
2617	NYSE	CAF	Tue, Feb 21, 2017	18.40	18.60	18.35	18.60
2616	NYSE	CAF	Fri, Feb 17, 2017	18.30	18.34	18.26	18.32
2615	NYSE	CAF	Thu, Feb 16, 2017	18.37	18.40	18.33	18.35
2614	NYSE	CAF	Wed, Feb 15, 2017	18.29	18.40	18.26	18.40
2613	NYSE	CAF	Tue, Feb 14, 2017	18.43	18.44	18.25	18.32
2612	NYSE	CAF	Mon, Feb 13, 2017	18.27	18.37	18.27	18.34
2611	NYSE	CAF	Fri, Feb 10, 2017	18.35	18.39	18.24	18.24
2610	NYSE	CAF	Thu, Feb 9, 2017	18.25	18.30	18.25	18.26
2609	NYSE	CAF	Wed, Feb 8, 2017	18.24	18.28	18.14	18.19
2608	NYSE	CAF	Tue, Feb 7, 2017	18.04	18.24	18.04	18.15
2607	NYSE	CAF	Mon, Feb 6, 2017	18.10	18.10	18.00	18.04
2606	NYSE	CAF	Fri, Feb 3, 2017	18.04	18.07	17.96	18.07
2605	NYSE	CAF	Thu, Feb 2, 2017	17.99	18.17	17.98	18.04
2604	NYSE	CAF	Wed, Feb 1, 2017	17.93	18.00	17.93	17.98
2603	NYSE	CAF	Tue, Jan 31, 2017	17.83	18.07	17.83	18.01
2602	NYSE	CAF	Mon, Jan 30, 2017	18.00	18.11	17.85	18.01
2601	NYSE	CAF	Fri, Jan 27, 2017	18.09	18.26	18.01	18.04
2600	NYSE	CAF	Thu, Jan 26, 2017	18.05	18.10	17.94	18.08
2599	NYSE	CAF	Wed, Jan 25, 2017	17.77	18.15	17.77	18.01
2598	NYSE	CAF	Tue, Jan 24, 2017	17.59	17.77	17.55	17.72
2597	NYSE	CAF	Mon, Jan 23, 2017	17.67	17.69	17.60	17.67
2596	NYSE	CAF	Fri, Jan 20, 2017	17.65	17.68	17.56	17.66
2595	NYSE	CAF	Thu, Jan 19, 2017	17.47	17.65	17.43	17.64
2594	NYSE	CAF	Wed, Jan 18, 2017	17.40	17.57	17.36	17.49
2593	NYSE	CAF	Tue, Jan 17, 2017	17.44	17.45	17.33	17.39
2592	NYSE	CAF	Fri, Jan 13, 2017	17.36	17.45	17.30	17.36
2591	NYSE	CAF	Thu, Jan 12, 2017	17.36	17.43	17.30	17.43
2590	NYSE	CAF	Wed, Jan 11, 2017	17.38	17.44	17.30	17.40
2589	NYSE	CAF	Tue, Jan 10, 2017	17.44	17.55	17.40	17.47
2588	NYSE	CAF	Mon, Jan 9, 2017	17.44	17.46	17.40	17.44
2587	NYSE	CAF	Fri, Jan 6, 2017	17.62	17.67	17.35	17.42
2586	NYSE	CAF	Thu, Jan 5, 2017	17.52	17.78	17.52	17.74
2585	NYSE	CAF	Wed, Jan 4, 2017	17.50	17.65	17.50	17.55
2584	NYSE	CAF	Tue, Jan 3, 2017	17.13	17.45	17.13	17.45
2583	NYSE	CAF	Fri, Dec 30, 2016	17.15	17.15	16.94	16.99
2582	NYSE	CAF	Thu, Dec 29, 2016	17.14	17.15	17.01	17.05
2581	NYSE	CAF	Wed, Dec 28, 2016	17.15	17.16	17.00	17.05
2580	NYSE	CAF	Tue, Dec 27, 2016	17.05	17.12	16.99	17.12
2579	NYSE	CAF	Fri, Dec 23, 2016	17.09	17.14	17.02	17.04
2578	NYSE	CAF	Thu, Dec 22, 2016	17.40	17.45	17.10	17.16
2577	NYSE	CAF	Wed, Dec 21, 2016	17.21	17.46	17.12	17.42
2576	NYSE	CAF	Tue, Dec 20, 2016	17.20	17.20	17.05	17.08
2575	NYSE	CAF	Mon, Dec 19, 2016	17.13	17.24	17.04	17.23
2574	NYSE	CAF	Fri, Dec 16, 2016	17.07	17.12	16.98	17.10
2573	NYSE	CAF	Thu, Dec 15, 2016	17.30	17.32	17.11	17.12
2572	NYSE	CAF	Wed, Dec 14, 2016	17.40	17.59	17.35	17.37
2571	NYSE	CAF	Tue, Dec 13, 2016	17.63	17.70	17.43	17.46
2570	NYSE	CAF	Mon, Dec 12, 2016	17.82	17.86	17.60	17.61
2569	NYSE	CAF	Fri, Dec 9, 2016	18.08	18.15	18.03	18.15
2568	NYSE	CAF	Thu, Dec 8, 2016	18.08	18.16	18.01	18.07
2567	NYSE	CAF	Wed, Dec 7, 2016	18.02	18.37	18.00	18.18
2566	NYSE	CAF	Tue, Dec 6, 2016	18.16	18.16	17.92	17.92
2565	NYSE	CAF	Mon, Dec 5, 2016	18.45	18.50	18.13	18.26
2564	NYSE	CAF	Fri, Dec 2, 2016	18.49	18.55	18.40	18.48
2563	NYSE	CAF	Thu, Dec 1, 2016	18.42	18.65	18.42	18.60
2562	NYSE	CAF	Wed, Nov 30, 2016	18.62	18.71	18.29	18.41
2561	NYSE	CAF	Tue, Nov 29, 2016	18.36	18.62	18.31	18.62
2560	NYSE	CAF	Mon, Nov 28, 2016	18.25	18.50	18.19	18.36
2559	NYSE	CAF	Fri, Nov 25, 2016	18.12	18.25	18.02	18.18
2558	NYSE	CAF	Wed, Nov 23, 2016	18.03	18.05	17.82	17.94
2557	NYSE	CAF	Tue, Nov 22, 2016	18.14	18.20	17.92	18.06
2556	NYSE	CAF	Mon, Nov 21, 2016	18.02	18.21	18.02	18.05
2555	NYSE	CAF	Fri, Nov 18, 2016	17.95	17.95	17.82	17.84
2554	NYSE	CAF	Thu, Nov 17, 2016	17.90	18.10	17.90	17.95
2553	NYSE	CAF	Wed, Nov 16, 2016	17.91	17.98	17.91	17.95
2552	NYSE	CAF	Tue, Nov 15, 2016	17.84	17.98	17.71	17.91
2551	NYSE	CAF	Mon, Nov 14, 2016	17.95	17.96	17.26	17.72
2550	NYSE	CAF	Fri, Nov 11, 2016	17.86	18.01	17.62	18.01
2549	NYSE	CAF	Thu, Nov 10, 2016	18.08	18.16	17.64	17.81
2548	NYSE	CAF	Wed, Nov 9, 2016	17.93	18.16	17.76	18.04
2547	NYSE	CAF	Tue, Nov 8, 2016	18.24	18.24	17.80	18.07
2546	NYSE	CAF	Mon, Nov 7, 2016	18.16	18.35	18.12	18.30
2545	NYSE	CAF	Fri, Nov 4, 2016	17.95	18.08	17.86	18.06
2544	NYSE	CAF	Thu, Nov 3, 2016	17.99	18.10	17.96	17.98
2543	NYSE	CAF	Wed, Nov 2, 2016	18.00	18.10	17.89	17.90
2542	NYSE	CAF	Tue, Nov 1, 2016	18.25	18.26	18.10	18.11
2541	NYSE	CAF	Mon, Oct 31, 2016	18.15	18.20	18.05	18.05
2540	NYSE	CAF	Fri, Oct 28, 2016	18.20	18.25	18.14	18.20
2539	NYSE	CAF	Thu, Oct 27, 2016	18.29	18.32	18.20	18.24
2538	NYSE	CAF	Wed, Oct 26, 2016	18.17	18.32	18.10	18.27
2537	NYSE	CAF	Tue, Oct 25, 2016	18.12	18.27	18.10	18.18
2536	NYSE	CAF	Mon, Oct 24, 2016	18.22	18.34	18.13	18.13
2535	NYSE	CAF	Fri, Oct 21, 2016	18.15	18.21	18.10	18.21
2534	NYSE	CAF	Thu, Oct 20, 2016	18.05	18.24	18.01	18.13
2533	NYSE	CAF	Wed, Oct 19, 2016	18.03	18.18	17.96	18.13
2532	NYSE	CAF	Tue, Oct 18, 2016	17.86	18.16	17.86	18.07
2531	NYSE	CAF	Mon, Oct 17, 2016	18.07	18.08	17.70	17.71
2530	NYSE	CAF	Fri, Oct 14, 2016	18.19	18.35	18.16	18.21
2529	NYSE	CAF	Thu, Oct 13, 2016	18.13	18.24	18.05	18.21
2528	NYSE	CAF	Wed, Oct 12, 2016	18.20	18.34	18.16	18.30
2527	NYSE	CAF	Tue, Oct 11, 2016	18.47	18.47	18.16	18.23
2526	NYSE	CAF	Mon, Oct 10, 2016	18.46	18.56	18.43	18.52
2525	NYSE	CAF	Fri, Oct 7, 2016	18.45	18.49	18.25	18.33
2524	NYSE	CAF	Thu, Oct 6, 2016	18.69	18.70	18.30	18.49
2523	NYSE	CAF	Wed, Oct 5, 2016	18.69	18.72	18.48	18.60
2522	NYSE	CAF	Tue, Oct 4, 2016	18.53	18.62	18.46	18.61
2521	NYSE	CAF	Mon, Oct 3, 2016	18.70	18.84	18.32	18.41
2520	NYSE	CAF	Fri, Sep 30, 2016	18.54	18.70	18.51	18.70
2519	NYSE	CAF	Thu, Sep 29, 2016	18.70	18.70	18.32	18.36
2518	NYSE	CAF	Wed, Sep 28, 2016	18.63	18.74	18.51	18.72
2517	NYSE	CAF	Tue, Sep 27, 2016	19.35	19.35	19.25	18.53
2516	NYSE	CAF	Mon, Sep 26, 2016	19.33	19.50	19.29	19.29
2515	NYSE	CAF	Fri, Sep 23, 2016	19.50	19.61	19.42	19.49
2514	NYSE	CAF	Thu, Sep 22, 2016	19.73	19.73	19.40	19.48
2513	NYSE	CAF	Wed, Sep 21, 2016	19.59	19.60	19.47	19.55
2512	NYSE	CAF	Tue, Sep 20, 2016	19.60	19.60	19.44	19.44
2511	NYSE	CAF	Mon, Sep 19, 2016	19.50	19.67	19.44	19.50
2510	NYSE	CAF	Fri, Sep 16, 2016	19.49	19.49	19.26	19.38
2509	NYSE	CAF	Thu, Sep 15, 2016	19.22	19.49	19.00	19.31
2508	NYSE	CAF	Wed, Sep 14, 2016	18.37	18.72	18.37	18.67
2507	NYSE	CAF	Tue, Sep 13, 2016	18.81	18.89	18.18	18.30
2506	NYSE	CAF	Mon, Sep 12, 2016	19.02	19.09	18.87	18.98
2505	NYSE	CAF	Fri, Sep 9, 2016	19.62	19.65	19.04	19.19
2504	NYSE	CAF	Thu, Sep 8, 2016	19.54	19.69	19.51	19.64
2503	NYSE	CAF	Wed, Sep 7, 2016	19.49	19.57	19.31	19.45
2502	NYSE	CAF	Tue, Sep 6, 2016	19.37	19.38	19.26	19.31
2501	NYSE	CAF	Fri, Sep 2, 2016	19.23	19.27	19.12	19.20
2500	NYSE	CAF	Thu, Sep 1, 2016	19.05	19.20	19.03	19.05
2499	NYSE	CAF	Wed, Aug 31, 2016	19.08	19.22	19.06	19.06
2498	NYSE	CAF	Tue, Aug 30, 2016	19.11	19.15	19.05	19.06
2497	NYSE	CAF	Mon, Aug 29, 2016	18.94	19.20	18.94	19.15
2496	NYSE	CAF	Fri, Aug 26, 2016	19.01	19.01	18.91	18.98
2495	NYSE	CAF	Thu, Aug 25, 2016	18.96	19.10	18.80	18.91
2494	NYSE	CAF	Wed, Aug 24, 2016	19.03	19.13	19.01	19.11
2493	NYSE	CAF	Tue, Aug 23, 2016	18.98	19.04	18.93	19.02
2492	NYSE	CAF	Mon, Aug 22, 2016	18.81	18.92	18.75	18.89
2491	NYSE	CAF	Fri, Aug 19, 2016	18.84	18.84	18.68	18.82
2490	NYSE	CAF	Thu, Aug 18, 2016	18.84	18.95	18.82	18.89
2489	NYSE	CAF	Wed, Aug 17, 2016	18.83	18.88	18.71	18.77
2488	NYSE	CAF	Tue, Aug 16, 2016	19.03	19.08	18.82	18.93
2487	NYSE	CAF	Mon, Aug 15, 2016	18.78	19.09	18.78	19.05
2486	NYSE	CAF	Fri, Aug 12, 2016	18.49	18.55	18.32	18.41
2485	NYSE	CAF	Thu, Aug 11, 2016	18.28	18.39	18.28	18.34
2484	NYSE	CAF	Wed, Aug 10, 2016	18.40	18.40	18.26	18.26
2483	NYSE	CAF	Tue, Aug 9, 2016	18.45	18.48	18.32	18.41
2482	NYSE	CAF	Mon, Aug 8, 2016	18.37	18.42	18.30	18.34
2481	NYSE	CAF	Fri, Aug 5, 2016	18.26	18.41	18.20	18.36
2480	NYSE	CAF	Thu, Aug 4, 2016	18.35	18.40	18.28	18.30
2479	NYSE	CAF	Wed, Aug 3, 2016	18.29	18.37	18.20	18.26
2478	NYSE	CAF	Tue, Aug 2, 2016	18.18	18.39	18.18	18.33
2477	NYSE	CAF	Mon, Aug 1, 2016	18.32	18.46	18.24	18.25
2476	NYSE	CAF	Fri, Jul 29, 2016	18.32	18.59	18.32	18.45
2475	NYSE	CAF	Thu, Jul 28, 2016	18.22	18.30	18.20	18.23
2474	NYSE	CAF	Wed, Jul 27, 2016	18.15	18.29	18.08	18.13
2473	NYSE	CAF	Tue, Jul 26, 2016	18.31	18.41	18.22	18.28
2472	NYSE	CAF	Mon, Jul 25, 2016	18.14	18.18	17.94	18.15
2471	NYSE	CAF	Fri, Jul 22, 2016	18.15	18.25	18.08	18.13
2470	NYSE	CAF	Thu, Jul 21, 2016	18.16	18.29	18.12	18.17
2469	NYSE	CAF	Wed, Jul 20, 2016	18.08	18.22	18.05	18.22
2468	NYSE	CAF	Tue, Jul 19, 2016	18.15	18.23	18.02	18.05
2467	NYSE	CAF	Mon, Jul 18, 2016	18.08	18.23	18.02	18.19
2466	NYSE	CAF	Fri, Jul 15, 2016	18.25	18.25	17.95	18.09
2465	NYSE	CAF	Thu, Jul 14, 2016	18.06	18.21	18.04	18.16
2464	NYSE	CAF	Wed, Jul 13, 2016	18.14	18.28	18.00	18.00
2463	NYSE	CAF	Tue, Jul 12, 2016	18.02	18.26	18.01	18.19
2462	NYSE	CAF	Mon, Jul 11, 2016	17.84	17.95	17.70	17.85
2461	NYSE	CAF	Fri, Jul 8, 2016	17.78	17.97	17.70	17.81
2460	NYSE	CAF	Thu, Jul 7, 2016	17.55	17.71	17.53	17.63
2459	NYSE	CAF	Wed, Jul 6, 2016	17.36	17.70	17.36	17.65
2458	NYSE	CAF	Tue, Jul 5, 2016	17.28	17.49	17.28	17.43
2457	NYSE	CAF	Fri, Jul 1, 2016	17.90	17.99	17.16	17.33
2456	NYSE	CAF	Thu, Jun 30, 2016	17.75	18.05	17.51	17.86
2455	NYSE	CAF	Wed, Jun 29, 2016	17.86	18.05	17.75	17.98
2454	NYSE	CAF	Tue, Jun 28, 2016	17.31	17.60	17.30	17.56
2453	NYSE	CAF	Mon, Jun 27, 2016	17.04	17.13	16.87	17.00
2452	NYSE	CAF	Fri, Jun 24, 2016	16.86	17.38	16.75	16.91
2451	NYSE	CAF	Thu, Jun 23, 2016	17.44	17.71	17.35	17.66
2450	NYSE	CAF	Wed, Jun 22, 2016	17.35	17.46	17.31	17.35
2449	NYSE	CAF	Tue, Jun 21, 2016	17.28	17.36	17.20	17.34
2448	NYSE	CAF	Mon, Jun 20, 2016	17.24	17.49	17.10	17.33
2447	NYSE	CAF	Fri, Jun 17, 2016	16.84	17.09	16.80	17.05
2446	NYSE	CAF	Thu, Jun 16, 2016	16.85	16.96	16.65	16.91
2445	NYSE	CAF	Wed, Jun 15, 2016	17.01	17.19	16.85	16.85
2444	NYSE	CAF	Tue, Jun 14, 2016	16.99	17.07	16.89	17.00
2443	NYSE	CAF	Mon, Jun 13, 2016	17.08	17.11	16.83	16.87
2442	NYSE	CAF	Fri, Jun 10, 2016	17.27	17.36	17.04	17.25
2441	NYSE	CAF	Thu, Jun 9, 2016	17.53	17.55	17.37	17.40
2440	NYSE	CAF	Wed, Jun 8, 2016	17.58	17.69	17.50	17.54
2439	NYSE	CAF	Tue, Jun 7, 2016	17.49	17.67	17.46	17.54
2438	NYSE	CAF	Mon, Jun 6, 2016	17.36	17.49	17.30	17.42
2437	NYSE	CAF	Fri, Jun 3, 2016	17.32	17.42	17.12	17.38
2436	NYSE	CAF	Thu, Jun 2, 2016	17.11	17.38	17.07	17.28
2435	NYSE	CAF	Wed, Jun 1, 2016	17.24	17.28	17.07	17.14
2434	NYSE	CAF	Tue, May 31, 2016	17.29	17.37	17.15	17.29
2433	NYSE	CAF	Fri, May 27, 2016	16.94	16.94	16.80	16.82
2432	NYSE	CAF	Thu, May 26, 2016	16.87	16.95	16.71	16.82
2431	NYSE	CAF	Wed, May 25, 2016	17.04	17.15	16.83	16.94
2430	NYSE	CAF	Tue, May 24, 2016	16.76	17.06	16.76	16.93
2429	NYSE	CAF	Mon, May 23, 2016	16.94	16.94	16.80	16.90
2428	NYSE	CAF	Fri, May 20, 2016	16.89	17.03	16.85	16.91
2427	NYSE	CAF	Thu, May 19, 2016	17.04	17.04	16.82	16.84
2426	NYSE	CAF	Wed, May 18, 2016	17.01	17.14	16.90	17.10
2425	NYSE	CAF	Tue, May 17, 2016	17.10	17.15	17.00	17.07
2424	NYSE	CAF	Mon, May 16, 2016	16.95	17.28	16.95	17.08
2423	NYSE	CAF	Fri, May 13, 2016	16.80	16.99	16.78	16.90
2422	NYSE	CAF	Thu, May 12, 2016	16.64	17.08	16.58	17.00
2421	NYSE	CAF	Wed, May 11, 2016	16.88	17.00	16.57	16.62
2420	NYSE	CAF	Tue, May 10, 2016	16.65	17.04	16.55	17.04
2419	NYSE	CAF	Mon, May 9, 2016	16.80	16.82	16.40	16.46
2418	NYSE	CAF	Fri, May 6, 2016	17.02	17.10	16.81	16.85
2417	NYSE	CAF	Thu, May 5, 2016	17.29	17.44	17.20	17.25
2416	NYSE	CAF	Wed, May 4, 2016	17.03	17.33	17.03	17.14
2415	NYSE	CAF	Tue, May 3, 2016	17.23	17.23	17.02	17.03
2414	NYSE	CAF	Mon, May 2, 2016	17.10	17.25	17.06	17.23
2413	NYSE	CAF	Fri, Apr 29, 2016	17.05	17.10	16.90	17.10
2412	NYSE	CAF	Thu, Apr 28, 2016	17.20	17.26	17.02	17.05
2411	NYSE	CAF	Wed, Apr 27, 2016	17.03	17.31	16.90	17.28
2410	NYSE	CAF	Tue, Apr 26, 2016	16.96	17.17	16.96	17.14
2409	NYSE	CAF	Mon, Apr 25, 2016	17.12	17.12	16.90	16.93
2408	NYSE	CAF	Fri, Apr 22, 2016	17.08	17.23	17.00	17.05
2407	NYSE	CAF	Thu, Apr 21, 2016	17.44	17.48	17.06	17.11
2406	NYSE	CAF	Wed, Apr 20, 2016	17.60	17.65	17.45	17.48
2405	NYSE	CAF	Tue, Apr 19, 2016	17.79	18.15	17.75	17.80
2404	NYSE	CAF	Mon, Apr 18, 2016	17.54	17.75	17.50	17.70
2403	NYSE	CAF	Fri, Apr 15, 2016	17.51	17.66	17.45	17.45
2402	NYSE	CAF	Thu, Apr 14, 2016	17.67	17.67	17.45	17.45
2401	NYSE	CAF	Wed, Apr 13, 2016	17.40	17.64	17.40	17.55
2400	NYSE	CAF	Tue, Apr 12, 2016	17.19	17.30	17.10	17.23
2399	NYSE	CAF	Mon, Apr 11, 2016	17.24	17.28	17.06	17.06
2398	NYSE	CAF	Fri, Apr 8, 2016	17.10	17.10	16.95	16.97
2397	NYSE	CAF	Thu, Apr 7, 2016	17.10	17.10	16.83	16.87
2396	NYSE	CAF	Wed, Apr 6, 2016	16.99	17.25	16.99	17.24
2395	NYSE	CAF	Tue, Apr 5, 2016	17.01	17.01	17.01	16.90
2394	NYSE	CAF	Mon, Apr 4, 2016	16.95	17.13	16.83	17.01
2393	NYSE	CAF	Fri, Apr 1, 2016	16.68	17.05	16.63	17.04
2392	NYSE	CAF	Thu, Mar 31, 2016	17.02	17.06	16.85	16.92
2391	NYSE	CAF	Wed, Mar 30, 2016	16.86	17.25	16.85	16.92
2390	NYSE	CAF	Tue, Mar 29, 2016	16.59	16.72	16.56	16.64
2389	NYSE	CAF	Mon, Mar 28, 2016	16.72	16.78	16.66	16.66
2388	NYSE	CAF	Thu, Mar 24, 2016	16.75	16.80	16.54	16.71
2387	NYSE	CAF	Wed, Mar 23, 2016	17.37	17.37	16.88	16.88
2386	NYSE	CAF	Tue, Mar 22, 2016	17.39	17.41	17.22	17.32
2385	NYSE	CAF	Mon, Mar 21, 2016	17.12	17.50	17.04	17.39
2384	NYSE	CAF	Fri, Mar 18, 2016	16.64	16.95	16.64	16.89
2383	NYSE	CAF	Thu, Mar 17, 2016	16.37	16.58	16.23	16.54
2382	NYSE	CAF	Wed, Mar 16, 2016	15.96	16.38	15.96	16.37
2381	NYSE	CAF	Tue, Mar 15, 2016	16.22	16.22	16.22	16.10
2380	NYSE	CAF	Mon, Mar 14, 2016	16.30	16.32	16.08	16.24
2379	NYSE	CAF	Fri, Mar 11, 2016	15.96	15.96	15.96	16.21
2378	NYSE	CAF	Thu, Mar 10, 2016	16.01	16.01	16.01	15.96
2377	NYSE	CAF	Wed, Mar 9, 2016	16.06	16.24	15.88	16.01
2376	NYSE	CAF	Tue, Mar 8, 2016	16.45	16.45	15.88	15.96
2375	NYSE	CAF	Mon, Mar 7, 2016	16.49	16.49	16.24	16.38
2374	NYSE	CAF	Fri, Mar 4, 2016	16.01	16.64	15.90	16.54
2373	NYSE	CAF	Thu, Mar 3, 2016	15.83	15.83	15.83	15.94
2372	NYSE	CAF	Wed, Mar 2, 2016	15.87	15.87	15.64	15.83
2371	NYSE	CAF	Tue, Mar 1, 2016	15.51	15.71	15.39	15.65
2370	NYSE	CAF	Mon, Feb 29, 2016	15.39	15.48	15.23	15.36
2369	NYSE	CAF	Fri, Feb 26, 2016	15.79	15.79	15.22	15.40
2368	NYSE	CAF	Thu, Feb 25, 2016	15.35	15.79	15.35	15.63
2367	NYSE	CAF	Wed, Feb 24, 2016	15.80	15.90	15.43	15.88
2366	NYSE	CAF	Tue, Feb 23, 2016	15.81	15.89	15.68	15.72
2365	NYSE	CAF	Mon, Feb 22, 2016	15.83	16.22	15.76	15.92
2364	NYSE	CAF	Fri, Feb 19, 2016	15.55	15.96	15.53	15.59
2363	NYSE	CAF	Thu, Feb 18, 2016	15.63	16.20	15.45	15.50
2362	NYSE	CAF	Wed, Feb 17, 2016	15.26	15.70	15.15	15.57
2361	NYSE	CAF	Tue, Feb 16, 2016	15.00	15.24	14.91	15.06
2360	NYSE	CAF	Fri, Feb 12, 2016	14.60	14.75	14.42	14.60
2359	NYSE	CAF	Thu, Feb 11, 2016	14.45	14.55	14.05	14.40
2358	NYSE	CAF	Wed, Feb 10, 2016	14.20	14.95	14.14	14.70
2357	NYSE	CAF	Tue, Feb 9, 2016	14.73	14.73	14.44	14.69
2356	NYSE	CAF	Mon, Feb 8, 2016	15.21	15.26	14.82	15.00
2355	NYSE	CAF	Fri, Feb 5, 2016	15.59	15.60	15.23	15.26
2354	NYSE	CAF	Thu, Feb 4, 2016	15.65	15.86	15.32	15.66
2353	NYSE	CAF	Wed, Feb 3, 2016	15.40	15.74	15.23	15.60
2352	NYSE	CAF	Tue, Feb 2, 2016	15.31	15.43	15.20	15.40
2351	NYSE	CAF	Mon, Feb 1, 2016	15.55	15.59	15.39	15.45
2350	NYSE	CAF	Fri, Jan 29, 2016	15.58	15.89	15.58	15.89
2349	NYSE	CAF	Thu, Jan 28, 2016	15.43	15.44	15.22	15.31
2348	NYSE	CAF	Wed, Jan 27, 2016	15.60	15.64	15.26	15.29
2347	NYSE	CAF	Tue, Jan 26, 2016	15.59	15.74	15.44	15.70
2346	NYSE	CAF	Mon, Jan 25, 2016	15.98	15.98	15.81	15.83
2345	NYSE	CAF	Fri, Jan 22, 2016	16.00	16.29	15.95	15.99
2344	NYSE	CAF	Thu, Jan 21, 2016	15.89	16.25	15.77	16.06
2343	NYSE	CAF	Wed, Jan 20, 2016	16.00	16.09	15.19	16.00
2342	NYSE	CAF	Tue, Jan 19, 2016	16.47	16.62	16.23	16.32
2341	NYSE	CAF	Fri, Jan 15, 2016	16.32	16.45	15.94	16.03
2340	NYSE	CAF	Thu, Jan 14, 2016	16.55	17.00	16.52	16.99
2339	NYSE	CAF	Wed, Jan 13, 2016	16.70	16.89	16.32	16.37
2338	NYSE	CAF	Tue, Jan 12, 2016	16.82	16.98	16.72	16.77
2337	NYSE	CAF	Mon, Jan 11, 2016	16.76	16.96	16.38	16.75
2336	NYSE	CAF	Fri, Jan 8, 2016	17.42	17.45	16.75	16.80
2335	NYSE	CAF	Thu, Jan 7, 2016	17.34	17.65	17.13	17.48
2334	NYSE	CAF	Wed, Jan 6, 2016	18.90	18.97	18.00	18.21
2333	NYSE	CAF	Tue, Jan 5, 2016	19.13	19.36	18.78	18.79
2332	NYSE	CAF	Mon, Jan 4, 2016	18.97	19.30	18.69	19.13
2331	NYSE	CAF	Thu, Dec 31, 2015	19.90	20.15	19.44	19.91
2330	NYSE	CAF	Wed, Dec 30, 2015	20.25	20.30	19.80	19.80
2329	NYSE	CAF	Tue, Dec 29, 2015	20.42	20.74	20.08	20.20
2328	NYSE	CAF	Mon, Dec 28, 2015	27.82	28.35	27.58	28.33
2327	NYSE	CAF	Thu, Dec 24, 2015	28.20	28.40	27.93	28.35
2326	NYSE	CAF	Wed, Dec 23, 2015	28.13	28.20	28.05	28.16
2325	NYSE	CAF	Tue, Dec 22, 2015	28.10	28.40	28.08	28.10
2324	NYSE	CAF	Mon, Dec 21, 2015	27.44	28.21	27.44	28.21
2323	NYSE	CAF	Fri, Dec 18, 2015	26.83	27.21	26.64	27.10
2322	NYSE	CAF	Thu, Dec 17, 2015	27.31	27.31	26.72	26.74
2321	NYSE	CAF	Wed, Dec 16, 2015	26.82	27.15	26.47	27.09
2320	NYSE	CAF	Tue, Dec 15, 2015	26.40	26.83	26.40	26.75
2319	NYSE	CAF	Mon, Dec 14, 2015	26.41	26.59	26.18	26.39
2318	NYSE	CAF	Fri, Dec 11, 2015	26.30	26.40	25.92	26.10
2317	NYSE	CAF	Thu, Dec 10, 2015	25.80	26.48	25.77	26.35
2316	NYSE	CAF	Wed, Dec 9, 2015	26.00	26.44	25.79	25.89
2315	NYSE	CAF	Tue, Dec 8, 2015	25.44	25.48	25.10	25.27
2314	NYSE	CAF	Mon, Dec 7, 2015	26.15	26.28	25.59	25.59
2313	NYSE	CAF	Fri, Dec 4, 2015	26.30	26.30	25.93	26.14
2312	NYSE	CAF	Thu, Dec 3, 2015	26.70	26.90	26.25	26.33
2311	NYSE	CAF	Wed, Dec 2, 2015	26.64	26.79	26.33	26.73
2310	NYSE	CAF	Tue, Dec 1, 2015	26.38	26.65	25.94	26.15
2309	NYSE	CAF	Mon, Nov 30, 2015	25.69	26.20	25.34	26.10
2308	NYSE	CAF	Fri, Nov 27, 2015	25.85	25.95	25.29	25.37
2307	NYSE	CAF	Wed, Nov 25, 2015	26.58	26.79	26.06	26.35
2306	NYSE	CAF	Tue, Nov 24, 2015	26.43	26.89	26.14	26.57
2305	NYSE	CAF	Mon, Nov 23, 2015	26.12	26.86	26.09	26.80
2304	NYSE	CAF	Fri, Nov 20, 2015	25.84	25.84	25.47	25.60
2303	NYSE	CAF	Thu, Nov 19, 2015	25.40	25.60	25.22	25.59
2302	NYSE	CAF	Wed, Nov 18, 2015	25.20	25.31	24.95	25.00
2301	NYSE	CAF	Tue, Nov 17, 2015	25.27	25.39	25.12	25.25
2300	NYSE	CAF	Mon, Nov 16, 2015	25.20	25.46	25.00	25.43
2299	NYSE	CAF	Fri, Nov 13, 2015	25.20	25.20	24.84	24.84
2298	NYSE	CAF	Thu, Nov 12, 2015	25.93	26.01	25.54	25.55
2297	NYSE	CAF	Wed, Nov 11, 2015	26.05	26.05	25.87	25.95
2296	NYSE	CAF	Tue, Nov 10, 2015	25.52	26.09	25.46	26.07
2295	NYSE	CAF	Mon, Nov 9, 2015	25.43	25.96	25.28	25.43
2294	NYSE	CAF	Fri, Nov 6, 2015	25.56	25.67	25.48	25.61
2293	NYSE	CAF	Thu, Nov 5, 2015	25.47	25.70	25.22	25.44
2292	NYSE	CAF	Wed, Nov 4, 2015	25.80	25.80	25.19	25.22
2291	NYSE	CAF	Tue, Nov 3, 2015	24.98	24.99	24.80	24.81
2290	NYSE	CAF	Mon, Nov 2, 2015	25.00	25.07	24.80	24.86
2289	NYSE	CAF	Fri, Oct 30, 2015	24.88	25.19	24.77	25.11
2288	NYSE	CAF	Thu, Oct 29, 2015	24.90	25.24	24.61	24.69
2287	NYSE	CAF	Wed, Oct 28, 2015	24.83	25.06	24.65	24.89
2286	NYSE	CAF	Tue, Oct 27, 2015	25.16	25.35	24.96	24.99
2285	NYSE	CAF	Mon, Oct 26, 2015	25.62	25.66	25.12	25.17
2284	NYSE	CAF	Fri, Oct 23, 2015	25.34	25.60	25.34	25.58
2283	NYSE	CAF	Thu, Oct 22, 2015	24.81	25.22	24.81	24.92
2282	NYSE	CAF	Wed, Oct 21, 2015	24.62	24.88	24.47	24.47
2281	NYSE	CAF	Tue, Oct 20, 2015	25.30	25.49	25.02	25.08
2280	NYSE	CAF	Mon, Oct 19, 2015	25.08	25.33	24.76	25.31
2279	NYSE	CAF	Fri, Oct 16, 2015	25.00	25.25	24.60	25.22
2278	NYSE	CAF	Thu, Oct 15, 2015	24.67	24.98	24.50	24.98
2277	NYSE	CAF	Wed, Oct 14, 2015	24.16	24.33	24.01	24.02
2276	NYSE	CAF	Tue, Oct 13, 2015	24.37	24.88	24.27	24.36
2275	NYSE	CAF	Mon, Oct 12, 2015	24.25	24.55	24.24	24.46
2274	NYSE	CAF	Fri, Oct 9, 2015	24.13	24.22	23.81	23.92
2273	NYSE	CAF	Thu, Oct 8, 2015	24.36	24.50	24.00	24.07
2272	NYSE	CAF	Wed, Oct 7, 2015	24.50	25.29	24.43	24.79
2271	NYSE	CAF	Tue, Oct 6, 2015	23.72	24.39	23.53	24.26
2270	NYSE	CAF	Mon, Oct 5, 2015	23.43	24.10	23.35	23.85
2269	NYSE	CAF	Fri, Oct 2, 2015	22.45	23.40	22.40	23.27
2268	NYSE	CAF	Thu, Oct 1, 2015	22.90	22.93	22.19	22.45
2267	NYSE	CAF	Wed, Sep 30, 2015	21.85	22.47	21.80	22.44
2266	NYSE	CAF	Tue, Sep 29, 2015	22.13	22.16	21.63	21.70
2265	NYSE	CAF	Mon, Sep 28, 2015	21.97	22.56	21.89	22.04
2264	NYSE	CAF	Fri, Sep 25, 2015	22.16	22.43	21.85	22.14
2263	NYSE	CAF	Thu, Sep 24, 2015	21.57	22.06	21.57	22.06
2262	NYSE	CAF	Wed, Sep 23, 2015	21.85	22.39	21.64	21.78
2261	NYSE	CAF	Tue, Sep 22, 2015	21.99	22.12	21.63	21.85
2260	NYSE	CAF	Mon, Sep 21, 2015	21.76	22.29	21.71	22.29
2259	NYSE	CAF	Fri, Sep 18, 2015	22.22	22.23	21.52	21.64
2258	NYSE	CAF	Thu, Sep 17, 2015	22.15	22.59	22.00	22.33
2257	NYSE	CAF	Wed, Sep 16, 2015	25.94	26.78	25.94	26.65
2256	NYSE	CAF	Tue, Sep 15, 2015	24.85	25.39	24.82	25.36
2255	NYSE	CAF	Mon, Sep 14, 2015	24.13	25.00	24.11	24.89
2254	NYSE	CAF	Fri, Sep 11, 2015	24.50	24.71	24.28	24.44
2253	NYSE	CAF	Thu, Sep 10, 2015	24.47	25.04	24.39	24.40
2252	NYSE	CAF	Wed, Sep 9, 2015	25.20	25.67	24.52	24.62
2251	NYSE	CAF	Tue, Sep 8, 2015	25.24	25.65	25.00	25.15
2250	NYSE	CAF	Fri, Sep 4, 2015	23.91	24.15	23.77	23.77
2249	NYSE	CAF	Thu, Sep 3, 2015	24.40	24.80	24.28	24.49
2248	NYSE	CAF	Wed, Sep 2, 2015	24.36	24.38	23.66	23.82
2247	NYSE	CAF	Tue, Sep 1, 2015	24.29	24.62	23.63	23.87
2246	NYSE	CAF	Mon, Aug 31, 2015	25.00	25.49	24.75	24.87
2245	NYSE	CAF	Fri, Aug 28, 2015	25.32	25.42	24.52	25.06
2244	NYSE	CAF	Thu, Aug 27, 2015	23.86	25.48	23.84	25.26
2243	NYSE	CAF	Wed, Aug 26, 2015	23.08	23.41	22.44	23.12
2242	NYSE	CAF	Tue, Aug 25, 2015	23.83	23.96	23.15	23.15
2241	NYSE	CAF	Mon, Aug 24, 2015	22.55	23.63	22.00	23.01
2240	NYSE	CAF	Fri, Aug 21, 2015	26.00	26.12	25.60	25.76
2239	NYSE	CAF	Thu, Aug 20, 2015	26.96	26.96	26.53	26.54
2238	NYSE	CAF	Wed, Aug 19, 2015	28.10	28.10	27.05	27.34
2237	NYSE	CAF	Tue, Aug 18, 2015	28.01	28.38	27.78	28.07
2236	NYSE	CAF	Mon, Aug 17, 2015	29.53	29.57	29.26	29.57
2235	NYSE	CAF	Fri, Aug 14, 2015	29.52	29.82	29.52	29.64
2234	NYSE	CAF	Thu, Aug 13, 2015	29.44	29.80	29.04	29.60
2233	NYSE	CAF	Wed, Aug 12, 2015	29.08	29.40	28.87	29.18
2232	NYSE	CAF	Tue, Aug 11, 2015	30.22	30.22	29.85	30.02
2231	NYSE	CAF	Mon, Aug 10, 2015	30.52	30.95	30.51	30.57
2230	NYSE	CAF	Fri, Aug 7, 2015	29.33	29.89	29.30	29.79
2229	NYSE	CAF	Thu, Aug 6, 2015	29.05	29.47	28.90	29.19
2228	NYSE	CAF	Wed, Aug 5, 2015	29.19	29.72	29.12	29.29
2227	NYSE	CAF	Tue, Aug 4, 2015	29.12	30.12	29.07	29.17
2226	NYSE	CAF	Mon, Aug 3, 2015	28.33	28.78	28.28	28.60
2225	NYSE	CAF	Fri, Jul 31, 2015	28.25	28.54	27.91	28.38
2224	NYSE	CAF	Thu, Jul 30, 2015	28.19	28.59	28.10	28.25
2223	NYSE	CAF	Wed, Jul 29, 2015	28.95	29.29	28.32	28.57
2222	NYSE	CAF	Tue, Jul 28, 2015	28.12	28.74	28.04	28.56
2221	NYSE	CAF	Mon, Jul 27, 2015	28.64	28.64	27.81	28.24
2220	NYSE	CAF	Fri, Jul 24, 2015	31.05	31.27	30.88	31.00
2219	NYSE	CAF	Thu, Jul 23, 2015	31.32	31.63	31.26	31.48
2218	NYSE	CAF	Wed, Jul 22, 2015	30.48	30.94	30.27	30.93
2217	NYSE	CAF	Tue, Jul 21, 2015	30.75	30.86	30.36	30.48
2216	NYSE	CAF	Mon, Jul 20, 2015	30.83	30.86	30.60	30.75
2215	NYSE	CAF	Fri, Jul 17, 2015	31.19	31.36	31.05	31.17
2214	NYSE	CAF	Thu, Jul 16, 2015	30.81	30.96	30.51	30.66
2213	NYSE	CAF	Wed, Jul 15, 2015	30.70	31.10	30.39	30.44
2212	NYSE	CAF	Tue, Jul 14, 2015	30.75	31.75	30.66	31.73
2211	NYSE	CAF	Mon, Jul 13, 2015	31.79	31.92	31.15	31.24
2210	NYSE	CAF	Fri, Jul 10, 2015	32.11	32.25	31.54	31.72
2209	NYSE	CAF	Thu, Jul 9, 2015	30.01	30.84	29.79	30.77
2208	NYSE	CAF	Wed, Jul 8, 2015	28.17	28.53	27.36	27.64
2207	NYSE	CAF	Tue, Jul 7, 2015	30.89	30.91	29.16	29.75
2206	NYSE	CAF	Mon, Jul 6, 2015	32.40	32.50	31.72	31.87
2205	NYSE	CAF	Thu, Jul 2, 2015	32.51	33.24	32.15	33.00
2204	NYSE	CAF	Wed, Jul 1, 2015	32.22	33.91	32.10	33.90
2203	NYSE	CAF	Tue, Jun 30, 2015	33.03	33.95	33.03	33.92
2202	NYSE	CAF	Mon, Jun 29, 2015	31.40	32.52	31.32	31.82
2201	NYSE	CAF	Fri, Jun 26, 2015	32.02	32.24	31.70	31.81
2200	NYSE	CAF	Thu, Jun 25, 2015	34.71	34.71	33.28	33.87
2199	NYSE	CAF	Wed, Jun 24, 2015	35.40	36.07	35.35	35.64
2198	NYSE	CAF	Tue, Jun 23, 2015	34.30	35.17	34.30	35.05
2197	NYSE	CAF	Mon, Jun 22, 2015	33.67	33.99	33.54	33.89
2196	NYSE	CAF	Fri, Jun 19, 2015	33.44	33.85	33.36	33.50
2195	NYSE	CAF	Thu, Jun 18, 2015	35.24	35.42	35.01	35.22
2194	NYSE	CAF	Wed, Jun 17, 2015	36.22	36.39	36.06	36.08
2193	NYSE	CAF	Tue, Jun 16, 2015	36.09	36.10	35.72	35.93
2192	NYSE	CAF	Mon, Jun 15, 2015	37.14	37.14	36.68	36.85
2191	NYSE	CAF	Fri, Jun 12, 2015	37.92	38.08	37.75	37.78
2190	NYSE	CAF	Thu, Jun 11, 2015	37.79	38.00	37.73	37.85
2189	NYSE	CAF	Wed, Jun 10, 2015	37.44	37.86	37.44	37.62
2188	NYSE	CAF	Tue, Jun 9, 2015	37.08	37.73	37.08	37.57
2187	NYSE	CAF	Mon, Jun 8, 2015	36.70	37.98	36.70	37.81
2186	NYSE	CAF	Fri, Jun 5, 2015	36.23	36.50	36.23	36.40
2185	NYSE	CAF	Thu, Jun 4, 2015	36.52	36.72	35.85	36.23
2184	NYSE	CAF	Wed, Jun 3, 2015	36.42	36.55	36.37	36.52
2183	NYSE	CAF	Tue, Jun 2, 2015	36.20	36.79	36.20	36.58
2182	NYSE	CAF	Mon, Jun 1, 2015	36.09	36.33	35.93	36.15
2181	NYSE	CAF	Fri, May 29, 2015	35.47	35.59	35.06	35.15
2180	NYSE	CAF	Thu, May 28, 2015	34.88	35.60	34.35	35.39
2179	NYSE	CAF	Wed, May 27, 2015	36.75	36.95	36.65	36.86
2178	NYSE	CAF	Tue, May 26, 2015	37.25	37.38	36.69	36.75
2177	NYSE	CAF	Fri, May 22, 2015	35.99	36.21	35.86	36.14
2176	NYSE	CAF	Thu, May 21, 2015	35.13	35.64	35.05	35.31
2175	NYSE	CAF	Wed, May 20, 2015	34.47	34.88	34.47	34.80
2174	NYSE	CAF	Tue, May 19, 2015	34.77	34.90	34.46	34.72
2173	NYSE	CAF	Mon, May 18, 2015	34.02	34.04	33.66	34.00
2172	NYSE	CAF	Fri, May 15, 2015	34.45	34.45	34.09	34.21
2171	NYSE	CAF	Thu, May 14, 2015	34.36	34.66	34.36	34.61
2170	NYSE	CAF	Wed, May 13, 2015	34.37	34.55	34.20	34.34
2169	NYSE	CAF	Tue, May 12, 2015	34.49	34.75	34.42	34.61
2168	NYSE	CAF	Mon, May 11, 2015	34.64	34.69	34.31	34.52
2167	NYSE	CAF	Fri, May 8, 2015	33.31	33.85	33.15	33.77
2166	NYSE	CAF	Thu, May 7, 2015	32.53	33.13	32.45	32.85
2165	NYSE	CAF	Wed, May 6, 2015	33.80	33.81	33.00	33.05
2164	NYSE	CAF	Tue, May 5, 2015	34.45	34.48	33.72	33.85
2163	NYSE	CAF	Mon, May 4, 2015	35.41	35.64	35.36	35.60
2162	NYSE	CAF	Fri, May 1, 2015	35.59	35.59	35.21	35.49
2161	NYSE	CAF	Thu, Apr 30, 2015	35.53	35.70	35.20	35.40
2160	NYSE	CAF	Wed, Apr 29, 2015	36.10	36.11	35.70	35.83
2159	NYSE	CAF	Tue, Apr 28, 2015	36.09	36.25	36.07	36.15
2158	NYSE	CAF	Mon, Apr 27, 2015	36.51	36.68	36.37	36.64
2157	NYSE	CAF	Fri, Apr 24, 2015	35.90	36.15	35.90	36.05
2156	NYSE	CAF	Thu, Apr 23, 2015	35.82	36.00	35.61	35.88
2155	NYSE	CAF	Wed, Apr 22, 2015	35.71	36.24	35.70	36.12
2154	NYSE	CAF	Tue, Apr 21, 2015	35.00	35.14	34.97	35.11
2153	NYSE	CAF	Mon, Apr 20, 2015	34.67	34.85	34.18	34.52
2152	NYSE	CAF	Fri, Apr 17, 2015	33.83	34.00	33.63	33.85
2151	NYSE	CAF	Thu, Apr 16, 2015	34.96	35.21	34.83	35.15
2150	NYSE	CAF	Wed, Apr 15, 2015	33.90	34.34	33.81	34.23
2149	NYSE	CAF	Tue, Apr 14, 2015	34.71	34.93	34.71	34.84
2148	NYSE	CAF	Mon, Apr 13, 2015	35.07	35.34	34.71	34.84
2147	NYSE	CAF	Fri, Apr 10, 2015	34.46	34.74	34.37	34.66
2146	NYSE	CAF	Thu, Apr 9, 2015	34.23	34.23	33.76	33.94
2145	NYSE	CAF	Wed, Apr 8, 2015	34.95	35.02	34.22	34.69
2144	NYSE	CAF	Tue, Apr 7, 2015	34.57	34.69	34.34	34.45
2143	NYSE	CAF	Mon, Apr 6, 2015	33.72	34.32	33.72	34.21
2142	NYSE	CAF	Thu, Apr 2, 2015	33.57	33.60	33.35	33.42
2141	NYSE	CAF	Wed, Apr 1, 2015	33.36	33.70	33.31	33.63
2140	NYSE	CAF	Tue, Mar 31, 2015	32.85	33.12	32.76	32.92
2139	NYSE	CAF	Mon, Mar 30, 2015	33.45	33.67	33.11	33.56
2138	NYSE	CAF	Fri, Mar 27, 2015	32.02	32.55	32.02	32.49
2137	NYSE	CAF	Thu, Mar 26, 2015	31.83	32.04	31.69	31.88
2136	NYSE	CAF	Wed, Mar 25, 2015	32.40	32.40	31.51	31.72
2135	NYSE	CAF	Tue, Mar 24, 2015	32.58	32.70	32.40	32.56
2134	NYSE	CAF	Mon, Mar 23, 2015	32.91	33.18	32.66	32.75
2133	NYSE	CAF	Fri, Mar 20, 2015	32.95	32.98	32.67	32.82
2132	NYSE	CAF	Thu, Mar 19, 2015	32.90	32.93	32.53	32.64
2131	NYSE	CAF	Wed, Mar 18, 2015	33.09	33.19	32.60	32.89
2130	NYSE	CAF	Tue, Mar 17, 2015	32.25	32.58	32.22	32.55
2129	NYSE	CAF	Mon, Mar 16, 2015	31.31	32.10	31.30	31.99
2128	NYSE	CAF	Fri, Mar 13, 2015	30.62	30.65	30.41	30.65
2127	NYSE	CAF	Thu, Mar 12, 2015	30.40	30.58	30.32	30.43
2126	NYSE	CAF	Wed, Mar 11, 2015	29.63	29.91	29.63	29.88
2125	NYSE	CAF	Tue, Mar 10, 2015	29.50	29.83	29.33	29.53
2124	NYSE	CAF	Mon, Mar 9, 2015	29.90	29.98	29.62	29.74
2123	NYSE	CAF	Fri, Mar 6, 2015	30.00	30.00	29.51	29.61
2122	NYSE	CAF	Thu, Mar 5, 2015	29.84	30.19	29.75	30.09
2121	NYSE	CAF	Wed, Mar 4, 2015	30.10	30.13	29.55	29.84
2120	NYSE	CAF	Tue, Mar 3, 2015	30.51	30.53	30.15	30.22
2119	NYSE	CAF	Mon, Mar 2, 2015	30.79	30.96	30.74	30.91
2118	NYSE	CAF	Fri, Feb 27, 2015	30.60	30.83	30.60	30.76
2117	NYSE	CAF	Thu, Feb 26, 2015	30.62	30.82	30.62	30.79
2116	NYSE	CAF	Wed, Feb 25, 2015	30.43	30.47	30.14	30.26
2115	NYSE	CAF	Tue, Feb 24, 2015	30.28	30.74	30.25	30.64
2114	NYSE	CAF	Mon, Feb 23, 2015	30.24	30.47	30.21	30.28
2113	NYSE	CAF	Fri, Feb 20, 2015	30.20	30.50	30.06	30.37
2112	NYSE	CAF	Thu, Feb 19, 2015	30.48	30.48	30.07	30.23
2111	NYSE	CAF	Wed, Feb 18, 2015	30.55	30.79	30.30	30.48
2110	NYSE	CAF	Tue, Feb 17, 2015	30.75	30.84	30.45	30.64
2109	NYSE	CAF	Fri, Feb 13, 2015	30.69	30.69	30.51	30.56
2108	NYSE	CAF	Thu, Feb 12, 2015	30.26	30.62	30.21	30.51
2107	NYSE	CAF	Wed, Feb 11, 2015	29.90	30.22	29.86	30.22
2106	NYSE	CAF	Tue, Feb 10, 2015	29.85	30.19	29.85	29.96
2105	NYSE	CAF	Mon, Feb 9, 2015	29.44	29.75	29.38	29.39
2104	NYSE	CAF	Fri, Feb 6, 2015	29.62	29.92	29.30	29.39
2103	NYSE	CAF	Thu, Feb 5, 2015	30.12	30.30	29.77	29.97
2102	NYSE	CAF	Wed, Feb 4, 2015	31.01	31.29	30.81	31.03
2101	NYSE	CAF	Tue, Feb 3, 2015	29.95	30.71	29.83	30.46
2100	NYSE	CAF	Mon, Feb 2, 2015	29.26	29.62	29.26	29.44
2099	NYSE	CAF	Fri, Jan 30, 2015	29.90	29.90	29.06	29.20
2098	NYSE	CAF	Thu, Jan 29, 2015	30.11	30.39	30.00	30.26
2097	NYSE	CAF	Wed, Jan 28, 2015	30.12	30.45	30.01	30.10
2096	NYSE	CAF	Tue, Jan 27, 2015	30.51	30.82	30.38	30.79
2095	NYSE	CAF	Mon, Jan 26, 2015	31.06	31.32	30.95	31.04
2094	NYSE	CAF	Fri, Jan 23, 2015	30.54	31.00	30.45	30.92
2093	NYSE	CAF	Thu, Jan 22, 2015	30.35	30.79	30.20	30.66
2092	NYSE	CAF	Wed, Jan 21, 2015	30.32	30.44	30.14	30.35
2091	NYSE	CAF	Tue, Jan 20, 2015	29.30	29.40	29.10	29.33
2090	NYSE	CAF	Fri, Jan 16, 2015	30.20	30.59	30.19	30.22
2089	NYSE	CAF	Thu, Jan 15, 2015	30.84	31.09	30.65	30.95
2088	NYSE	CAF	Wed, Jan 14, 2015	30.10	30.18	29.91	30.18
2087	NYSE	CAF	Tue, Jan 13, 2015	30.45	30.57	30.19	30.28
2086	NYSE	CAF	Mon, Jan 12, 2015	30.15	30.23	30.06	30.17
2085	NYSE	CAF	Fri, Jan 9, 2015	30.62	30.66	30.40	30.46
2084	NYSE	CAF	Thu, Jan 8, 2015	30.78	30.80	30.27	30.57
2083	NYSE	CAF	Wed, Jan 7, 2015	31.26	31.35	31.12	31.25
2082	NYSE	CAF	Tue, Jan 6, 2015	30.80	31.29	30.80	31.17
2081	NYSE	CAF	Mon, Jan 5, 2015	31.03	31.24	30.72	30.76
2080	NYSE	CAF	Fri, Jan 2, 2015	30.61	30.95	30.49	30.72
2079	NYSE	CAF	Wed, Dec 31, 2014	30.23	30.47	30.23	30.37
2078	NYSE	CAF	Tue, Dec 30, 2014	29.54	29.90	29.35	29.71
2077	NYSE	CAF	Mon, Dec 29, 2014	29.33	29.86	29.33	29.40
2076	NYSE	CAF	Fri, Dec 26, 2014	29.35	29.68	29.35	29.57
2075	NYSE	CAF	Wed, Dec 24, 2014	27.88	28.30	27.50	28.05
2074	NYSE	CAF	Tue, Dec 23, 2014	29.03	29.17	28.80	28.89
2073	NYSE	CAF	Mon, Dec 22, 2014	30.47	30.47	29.58	29.62
2072	NYSE	CAF	Fri, Dec 19, 2014	30.35	30.47	30.22	30.42
2071	NYSE	CAF	Thu, Dec 18, 2014	30.48	30.57	29.82	30.00
2070	NYSE	CAF	Wed, Dec 17, 2014	29.49	31.50	29.40	30.47
2069	NYSE	CAF	Tue, Dec 16, 2014	29.11	29.48	29.05	29.30
2068	NYSE	CAF	Mon, Dec 15, 2014	28.78	29.32	28.28	28.55
2067	NYSE	CAF	Fri, Dec 12, 2014	28.92	29.17	28.40	28.71
2066	NYSE	CAF	Thu, Dec 11, 2014	28.51	29.20	28.51	28.96
2065	NYSE	CAF	Wed, Dec 10, 2014	29.20	29.30	27.88	28.08
2064	NYSE	CAF	Tue, Dec 9, 2014	28.08	28.88	27.29	28.74
2063	NYSE	CAF	Mon, Dec 8, 2014	30.94	31.39	30.05	30.08
2062	NYSE	CAF	Fri, Dec 5, 2014	30.79	30.79	29.94	30.33
2061	NYSE	CAF	Thu, Dec 4, 2014	30.03	30.75	30.03	30.75
2060	NYSE	CAF	Wed, Dec 3, 2014	27.62	28.68	27.61	28.68
2059	NYSE	CAF	Tue, Dec 2, 2014	27.50	27.76	27.35	27.69
2058	NYSE	CAF	Mon, Dec 1, 2014	26.64	26.73	26.40	26.48
2057	NYSE	CAF	Fri, Nov 28, 2014	27.03	27.41	26.87	27.03
2056	NYSE	CAF	Wed, Nov 26, 2014	26.35	26.70	26.33	26.66
2055	NYSE	CAF	Tue, Nov 25, 2014	26.03	26.34	25.46	26.00
2054	NYSE	CAF	Mon, Nov 24, 2014	25.80	25.99	25.72	25.95
2053	NYSE	CAF	Fri, Nov 21, 2014	25.68	25.84	25.50	25.65
2052	NYSE	CAF	Thu, Nov 20, 2014	24.65	24.80	24.58	24.68
2051	NYSE	CAF	Wed, Nov 19, 2014	24.86	24.90	24.55	24.66
2050	NYSE	CAF	Tue, Nov 18, 2014	25.06	25.13	24.90	24.99
2049	NYSE	CAF	Mon, Nov 17, 2014	25.46	25.46	25.07	25.25
2048	NYSE	CAF	Fri, Nov 14, 2014	25.15	25.99	25.12	25.95
2047	NYSE	CAF	Thu, Nov 13, 2014	25.20	25.23	25.09	25.19
2046	NYSE	CAF	Wed, Nov 12, 2014	25.13	25.24	25.06	25.10
2045	NYSE	CAF	Tue, Nov 11, 2014	24.84	25.09	24.81	25.07
2044	NYSE	CAF	Mon, Nov 10, 2014	24.45	24.80	24.42	24.80
2043	NYSE	CAF	Fri, Nov 7, 2014	23.95	23.99	23.82	23.93
2042	NYSE	CAF	Thu, Nov 6, 2014	24.22	24.32	24.00	24.03
2041	NYSE	CAF	Wed, Nov 5, 2014	24.53	24.53	24.28	24.35
2040	NYSE	CAF	Tue, Nov 4, 2014	24.61	24.64	24.44	24.61
2039	NYSE	CAF	Mon, Nov 3, 2014	24.33	24.69	24.33	24.67
2038	NYSE	CAF	Fri, Oct 31, 2014	24.24	24.50	24.11	24.50
2037	NYSE	CAF	Thu, Oct 30, 2014	23.92	24.04	23.38	23.93
2036	NYSE	CAF	Wed, Oct 29, 2014	24.05	24.07	23.86	23.94
2035	NYSE	CAF	Tue, Oct 28, 2014	23.72	23.86	23.72	23.86
2034	NYSE	CAF	Mon, Oct 27, 2014	23.41	23.41	23.20	23.24
2033	NYSE	CAF	Fri, Oct 24, 2014	23.56	23.64	23.40	23.64
2032	NYSE	CAF	Thu, Oct 23, 2014	23.46	23.61	23.23	23.58
2031	NYSE	CAF	Wed, Oct 22, 2014	23.60	23.62	23.40	23.41
2030	NYSE	CAF	Tue, Oct 21, 2014	23.70	23.84	23.60	23.68
2029	NYSE	CAF	Mon, Oct 20, 2014	23.66	23.77	23.59	23.75
2028	NYSE	CAF	Fri, Oct 17, 2014	23.90	23.97	23.68	23.71
2027	NYSE	CAF	Thu, Oct 16, 2014	22.53	23.80	22.14	23.75
2026	NYSE	CAF	Wed, Oct 15, 2014	23.35	23.35	22.50	23.28
2025	NYSE	CAF	Tue, Oct 14, 2014	23.62	23.69	23.42	23.58
2024	NYSE	CAF	Mon, Oct 13, 2014	23.89	24.06	23.57	23.57
2023	NYSE	CAF	Fri, Oct 10, 2014	24.02	24.17	23.87	23.94
2022	NYSE	CAF	Thu, Oct 9, 2014	24.47	24.52	24.21	24.37
2021	NYSE	CAF	Wed, Oct 8, 2014	24.07	24.48	24.01	24.43
2020	NYSE	CAF	Tue, Oct 7, 2014	23.91	24.10	23.91	24.00
2019	NYSE	CAF	Mon, Oct 6, 2014	24.25	24.30	23.79	24.01
2018	NYSE	CAF	Fri, Oct 3, 2014	24.00	24.30	23.99	24.02
2017	NYSE	CAF	Thu, Oct 2, 2014	23.70	23.83	23.38	23.70
2016	NYSE	CAF	Wed, Oct 1, 2014	24.14	24.14	23.58	23.78
2015	NYSE	CAF	Tue, Sep 30, 2014	24.11	24.38	24.11	24.27
2014	NYSE	CAF	Mon, Sep 29, 2014	24.16	24.17	24.04	24.14
2013	NYSE	CAF	Fri, Sep 26, 2014	24.28	24.39	24.25	24.39
2012	NYSE	CAF	Thu, Sep 25, 2014	24.75	24.90	24.58	24.90
2011	NYSE	CAF	Wed, Sep 24, 2014	24.65	24.89	24.61	24.89
2010	NYSE	CAF	Tue, Sep 23, 2014	24.11	24.30	24.03	24.23
2009	NYSE	CAF	Mon, Sep 22, 2014	24.83	24.94	23.90	23.95
2008	NYSE	CAF	Fri, Sep 19, 2014	25.20	25.27	25.01	25.10
2007	NYSE	CAF	Thu, Sep 18, 2014	25.23	25.27	25.11	25.14
2006	NYSE	CAF	Wed, Sep 17, 2014	25.46	25.46	25.15	25.16
2005	NYSE	CAF	Tue, Sep 16, 2014	25.18	25.59	25.04	25.58
2004	NYSE	CAF	Mon, Sep 15, 2014	25.54	25.67	25.50	25.60
2003	NYSE	CAF	Fri, Sep 12, 2014	25.76	25.83	25.58	25.61
2002	NYSE	CAF	Thu, Sep 11, 2014	25.52	25.75	25.52	25.66
2001	NYSE	CAF	Wed, Sep 10, 2014	25.68	25.82	25.56	25.77
2000	NYSE	CAF	Tue, Sep 9, 2014	25.83	25.99	25.78	25.93
1999	NYSE	CAF	Mon, Sep 8, 2014	25.94	25.97	25.88	25.90
1998	NYSE	CAF	Fri, Sep 5, 2014	25.78	25.94	25.77	25.93
1997	NYSE	CAF	Thu, Sep 4, 2014	25.62	25.79	25.56	25.62
1996	NYSE	CAF	Wed, Sep 3, 2014	25.39	25.64	25.36	25.59
1995	NYSE	CAF	Tue, Sep 2, 2014	24.56	24.95	24.56	24.94
1994	NYSE	CAF	Fri, Aug 29, 2014	24.15	24.21	23.98	24.13
1993	NYSE	CAF	Thu, Aug 28, 2014	24.09	24.20	23.85	23.98
1992	NYSE	CAF	Wed, Aug 27, 2014	24.54	24.54	24.22	24.25
1991	NYSE	CAF	Tue, Aug 26, 2014	24.63	24.68	24.52	24.52
1990	NYSE	CAF	Mon, Aug 25, 2014	24.86	24.91	24.75	24.80
1989	NYSE	CAF	Fri, Aug 22, 2014	24.78	24.99	24.78	24.90
1988	NYSE	CAF	Thu, Aug 21, 2014	24.83	24.91	24.73	24.76
1987	NYSE	CAF	Wed, Aug 20, 2014	25.28	25.28	24.97	24.97
1986	NYSE	CAF	Tue, Aug 19, 2014	25.30	25.39	25.09	25.39
1985	NYSE	CAF	Mon, Aug 18, 2014	24.92	25.24	24.92	25.22
1984	NYSE	CAF	Fri, Aug 15, 2014	24.97	25.05	24.83	24.89
1983	NYSE	CAF	Thu, Aug 14, 2014	24.77	24.82	24.61	24.76
1982	NYSE	CAF	Wed, Aug 13, 2014	25.01	25.05	24.83	24.84
1981	NYSE	CAF	Tue, Aug 12, 2014	25.00	25.06	24.90	24.92
1980	NYSE	CAF	Mon, Aug 11, 2014	25.00	25.11	24.82	25.05
1979	NYSE	CAF	Fri, Aug 8, 2014	24.21	24.77	24.21	24.77
1978	NYSE	CAF	Thu, Aug 7, 2014	24.49	24.55	24.02	24.14
1977	NYSE	CAF	Wed, Aug 6, 2014	24.65	24.80	24.65	24.70
1976	NYSE	CAF	Tue, Aug 5, 2014	25.00	25.10	24.76	24.83
1975	NYSE	CAF	Mon, Aug 4, 2014	24.78	25.34	24.78	25.31
1974	NYSE	CAF	Fri, Aug 1, 2014	24.25	24.58	24.14	24.58
1973	NYSE	CAF	Thu, Jul 31, 2014	24.50	24.63	24.39	24.40
1972	NYSE	CAF	Wed, Jul 30, 2014	24.50	24.56	24.13	24.41
1971	NYSE	CAF	Tue, Jul 29, 2014	24.48	24.65	24.45	24.55
1970	NYSE	CAF	Mon, Jul 28, 2014	24.45	24.59	24.38	24.55
1969	NYSE	CAF	Fri, Jul 25, 2014	24.04	24.07	23.86	23.96
1968	NYSE	CAF	Thu, Jul 24, 2014	23.65	23.96	23.55	23.86
1967	NYSE	CAF	Wed, Jul 23, 2014	23.65	23.86	23.24	23.36
1966	NYSE	CAF	Tue, Jul 22, 2014	22.62	23.39	22.62	23.34
1965	NYSE	CAF	Mon, Jul 21, 2014	22.31	22.52	22.28	22.50
1964	NYSE	CAF	Fri, Jul 18, 2014	22.37	22.37	22.22	22.37
1963	NYSE	CAF	Thu, Jul 17, 2014	22.29	22.33	22.10	22.19
1962	NYSE	CAF	Wed, Jul 16, 2014	22.31	22.37	22.27	22.29
1961	NYSE	CAF	Tue, Jul 15, 2014	22.25	22.33	22.23	22.30
1960	NYSE	CAF	Mon, Jul 14, 2014	22.20	22.37	22.20	22.24
1959	NYSE	CAF	Fri, Jul 11, 2014	21.98	22.16	21.96	22.00
1958	NYSE	CAF	Thu, Jul 10, 2014	22.10	22.17	21.90	21.97
1957	NYSE	CAF	Wed, Jul 9, 2014	22.15	22.24	22.11	22.20
1956	NYSE	CAF	Tue, Jul 8, 2014	22.35	22.44	22.27	22.37
1955	NYSE	CAF	Mon, Jul 7, 2014	22.56	22.56	22.35	22.39
1954	NYSE	CAF	Thu, Jul 3, 2014	22.50	22.63	22.39	22.60
1953	NYSE	CAF	Wed, Jul 2, 2014	22.31	22.39	22.21	22.37
1952	NYSE	CAF	Tue, Jul 1, 2014	22.14	22.23	22.04	22.17
1951	NYSE	CAF	Mon, Jun 30, 2014	21.80	21.98	21.80	21.95
1950	NYSE	CAF	Fri, Jun 27, 2014	22.07	22.07	21.80	21.80
1949	NYSE	CAF	Thu, Jun 26, 2014	21.87	21.89	21.82	21.85
1948	NYSE	CAF	Wed, Jun 25, 2014	21.76	21.83	21.74	21.79
1947	NYSE	CAF	Tue, Jun 24, 2014	21.80	21.92	21.74	21.78
1946	NYSE	CAF	Mon, Jun 23, 2014	21.73	21.82	21.72	21.78
1945	NYSE	CAF	Fri, Jun 20, 2014	21.77	21.84	21.74	21.76
1944	NYSE	CAF	Thu, Jun 19, 2014	22.15	22.15	21.77	21.82
1943	NYSE	CAF	Wed, Jun 18, 2014	22.13	22.36	22.13	22.36
1942	NYSE	CAF	Tue, Jun 17, 2014	22.38	22.44	22.28	22.35
1941	NYSE	CAF	Mon, Jun 16, 2014	22.60	22.66	22.38	22.42
1940	NYSE	CAF	Fri, Jun 13, 2014	22.41	22.53	22.38	22.53
1939	NYSE	CAF	Thu, Jun 12, 2014	22.29	22.37	22.20	22.24
1938	NYSE	CAF	Wed, Jun 11, 2014	22.40	22.41	22.21	22.29
1937	NYSE	CAF	Tue, Jun 10, 2014	22.39	22.49	22.20	22.36
1936	NYSE	CAF	Mon, Jun 9, 2014	22.24	22.38	22.23	22.29
1935	NYSE	CAF	Fri, Jun 6, 2014	22.08	22.27	22.06	22.22
1934	NYSE	CAF	Thu, Jun 5, 2014	22.12	22.27	22.01	22.22
1933	NYSE	CAF	Wed, Jun 4, 2014	21.86	22.03	21.72	21.99
1932	NYSE	CAF	Tue, Jun 3, 2014	22.06	22.11	21.95	22.11
1931	NYSE	CAF	Mon, Jun 2, 2014	21.74	22.19	21.74	22.18
1930	NYSE	CAF	Fri, May 30, 2014	21.86	21.95	21.76	21.80
1929	NYSE	CAF	Thu, May 29, 2014	21.76	21.85	21.66	21.84
1928	NYSE	CAF	Wed, May 28, 2014	21.60	21.85	21.56	21.82
1927	NYSE	CAF	Tue, May 27, 2014	21.60	21.63	21.42	21.44
1926	NYSE	CAF	Fri, May 23, 2014	21.48	21.69	21.37	21.66
1925	NYSE	CAF	Thu, May 22, 2014	21.25	21.49	21.25	21.46
1924	NYSE	CAF	Wed, May 21, 2014	21.30	21.36	21.22	21.30
1923	NYSE	CAF	Tue, May 20, 2014	21.11	21.11	20.98	21.06
1922	NYSE	CAF	Mon, May 19, 2014	21.10	21.20	21.08	21.19
1921	NYSE	CAF	Fri, May 16, 2014	21.20	21.36	21.20	21.29
1920	NYSE	CAF	Thu, May 15, 2014	21.30	21.30	21.12	21.23
1919	NYSE	CAF	Wed, May 14, 2014	21.55	21.56	21.42	21.43
1918	NYSE	CAF	Tue, May 13, 2014	21.49	21.49	21.38	21.47
1917	NYSE	CAF	Mon, May 12, 2014	21.42	21.56	21.41	21.46
1916	NYSE	CAF	Fri, May 9, 2014	21.05	21.17	20.99	21.02
1915	NYSE	CAF	Thu, May 8, 2014	21.15	21.21	21.05	21.08
1914	NYSE	CAF	Wed, May 7, 2014	21.32	21.33	21.08	21.10
1913	NYSE	CAF	Tue, May 6, 2014	21.46	21.55	21.38	21.41
1912	NYSE	CAF	Mon, May 5, 2014	21.36	21.56	21.32	21.53
1911	NYSE	CAF	Fri, May 2, 2014	21.60	21.60	21.46	21.56
1910	NYSE	CAF	Thu, May 1, 2014	21.35	21.56	21.35	21.52
1909	NYSE	CAF	Wed, Apr 30, 2014	21.43	21.56	21.35	21.42
1908	NYSE	CAF	Tue, Apr 29, 2014	21.50	21.61	21.42	21.61
1907	NYSE	CAF	Mon, Apr 28, 2014	21.32	21.36	21.12	21.28
1906	NYSE	CAF	Fri, Apr 25, 2014	21.32	21.47	21.31	21.47
1905	NYSE	CAF	Thu, Apr 24, 2014	21.70	21.72	21.43	21.55
1904	NYSE	CAF	Wed, Apr 23, 2014	21.53	21.75	21.53	21.63
1903	NYSE	CAF	Tue, Apr 22, 2014	21.91	21.97	21.68	21.68
1902	NYSE	CAF	Mon, Apr 21, 2014	22.18	22.18	21.89	21.90
1901	NYSE	CAF	Thu, Apr 17, 2014	22.51	22.51	22.30	22.30
1900	NYSE	CAF	Wed, Apr 16, 2014	22.60	22.68	22.52	22.53
1899	NYSE	CAF	Tue, Apr 15, 2014	22.65	22.65	22.29	22.55
1898	NYSE	CAF	Mon, Apr 14, 2014	23.06	23.15	22.79	22.82
1897	NYSE	CAF	Fri, Apr 11, 2014	22.70	23.11	22.55	23.10
1896	NYSE	CAF	Thu, Apr 10, 2014	22.70	23.27	22.70	22.90
1895	NYSE	CAF	Wed, Apr 9, 2014	22.08	22.39	22.00	22.39
1894	NYSE	CAF	Tue, Apr 8, 2014	21.83	22.00	21.83	22.00
1893	NYSE	CAF	Mon, Apr 7, 2014	21.76	21.89	21.38	21.38
1892	NYSE	CAF	Fri, Apr 4, 2014	21.87	21.95	21.59	21.63
1891	NYSE	CAF	Thu, Apr 3, 2014	21.94	21.94	21.44	21.69
1890	NYSE	CAF	Wed, Apr 2, 2014	21.89	22.02	21.77	22.02
1889	NYSE	CAF	Tue, Apr 1, 2014	21.73	21.81	21.59	21.75
1888	NYSE	CAF	Mon, Mar 31, 2014	21.84	21.84	21.50	21.57
1887	NYSE	CAF	Fri, Mar 28, 2014	21.48	21.85	21.48	21.75
1886	NYSE	CAF	Thu, Mar 27, 2014	21.47	21.55	21.40	21.40
1885	NYSE	CAF	Wed, Mar 26, 2014	21.76	21.88	21.50	21.57
1884	NYSE	CAF	Tue, Mar 25, 2014	21.87	21.94	21.69	21.70
1883	NYSE	CAF	Mon, Mar 24, 2014	21.57	21.79	21.37	21.72
1882	NYSE	CAF	Fri, Mar 21, 2014	21.60	21.69	21.40	21.40
1881	NYSE	CAF	Thu, Mar 20, 2014	20.92	21.08	20.77	20.96
1880	NYSE	CAF	Wed, Mar 19, 2014	21.40	21.40	21.10	21.13
1879	NYSE	CAF	Tue, Mar 18, 2014	21.48	21.60	21.38	21.48
1878	NYSE	CAF	Mon, Mar 17, 2014	21.22	21.50	21.22	21.43
1877	NYSE	CAF	Fri, Mar 14, 2014	21.18	21.33	21.11	21.13
1876	NYSE	CAF	Thu, Mar 13, 2014	21.47	21.75	21.18	21.27
1875	NYSE	CAF	Wed, Mar 12, 2014	21.06	21.45	21.06	21.45
1874	NYSE	CAF	Tue, Mar 11, 2014	21.19	21.42	21.06	21.23
1873	NYSE	CAF	Mon, Mar 10, 2014	21.60	21.66	20.99	21.17
1872	NYSE	CAF	Fri, Mar 7, 2014	22.11	22.16	21.93	21.94
1871	NYSE	CAF	Thu, Mar 6, 2014	21.92	22.31	21.92	22.18
1870	NYSE	CAF	Wed, Mar 5, 2014	22.30	22.30	21.81	21.89
1869	NYSE	CAF	Tue, Mar 4, 2014	22.45	22.54	22.27	22.42
1868	NYSE	CAF	Mon, Mar 3, 2014	22.49	22.49	22.15	22.25
1867	NYSE	CAF	Fri, Feb 28, 2014	22.51	22.54	22.22	22.25
1866	NYSE	CAF	Thu, Feb 27, 2014	22.26	22.49	22.15	22.45
1865	NYSE	CAF	Wed, Feb 26, 2014	22.24	22.33	22.13	22.13
1864	NYSE	CAF	Tue, Feb 25, 2014	22.32	22.32	22.01	22.03
1863	NYSE	CAF	Mon, Feb 24, 2014	22.81	22.87	22.57	22.57
1862	NYSE	CAF	Fri, Feb 21, 2014	23.32	23.35	23.05	23.05
1861	NYSE	CAF	Thu, Feb 20, 2014	23.71	23.71	23.40	23.43
1860	NYSE	CAF	Wed, Feb 19, 2014	23.90	23.97	23.62	23.69
1859	NYSE	CAF	Tue, Feb 18, 2014	23.84	23.87	23.65	23.76
1858	NYSE	CAF	Fri, Feb 14, 2014	23.51	23.84	23.51	23.74
1857	NYSE	CAF	Thu, Feb 13, 2014	23.49	23.51	23.30	23.41
1856	NYSE	CAF	Wed, Feb 12, 2014	23.75	23.95	23.49	23.58
1855	NYSE	CAF	Tue, Feb 11, 2014	23.09	23.88	23.09	23.85
1854	NYSE	CAF	Mon, Feb 10, 2014	22.60	23.10	22.57	22.97
1853	NYSE	CAF	Fri, Feb 7, 2014	22.28	22.42	22.23	22.28
1852	NYSE	CAF	Thu, Feb 6, 2014	21.91	22.18	21.90	22.15
1851	NYSE	CAF	Wed, Feb 5, 2014	21.71	21.80	21.56	21.73
1850	NYSE	CAF	Tue, Feb 4, 2014	21.53	21.93	21.53	21.86
1849	NYSE	CAF	Mon, Feb 3, 2014	22.05	22.21	21.47	21.48
1848	NYSE	CAF	Fri, Jan 31, 2014	21.98	22.20	21.98	22.17
1847	NYSE	CAF	Thu, Jan 30, 2014	22.35	22.37	22.10	22.37
1846	NYSE	CAF	Wed, Jan 29, 2014	22.30	22.32	22.10	22.20
1845	NYSE	CAF	Tue, Jan 28, 2014	22.18	22.34	22.18	22.28
1844	NYSE	CAF	Mon, Jan 27, 2014	22.13	22.37	21.91	22.12
1843	NYSE	CAF	Fri, Jan 24, 2014	22.65	22.68	22.10	22.23
1842	NYSE	CAF	Thu, Jan 23, 2014	22.60	22.79	22.48	22.70
1841	NYSE	CAF	Wed, Jan 22, 2014	22.70	22.80	22.56	22.80
1840	NYSE	CAF	Tue, Jan 21, 2014	22.33	22.39	22.17	22.25
1839	NYSE	CAF	Fri, Jan 17, 2014	22.16	22.31	22.13	22.16
1838	NYSE	CAF	Thu, Jan 16, 2014	22.47	22.47	22.23	22.26
1837	NYSE	CAF	Wed, Jan 15, 2014	22.60	22.65	22.49	22.49
1836	NYSE	CAF	Tue, Jan 14, 2014	22.50	22.65	22.40	22.58
1835	NYSE	CAF	Mon, Jan 13, 2014	22.42	22.43	22.19	22.32
1834	NYSE	CAF	Fri, Jan 10, 2014	22.54	22.65	22.40	22.52
1833	NYSE	CAF	Thu, Jan 9, 2014	22.54	22.69	22.44	22.61
1832	NYSE	CAF	Wed, Jan 8, 2014	22.80	22.87	22.56	22.62
1831	NYSE	CAF	Tue, Jan 7, 2014	22.62	22.82	22.56	22.77
1830	NYSE	CAF	Mon, Jan 6, 2014	22.76	22.80	22.52	22.53
1829	NYSE	CAF	Fri, Jan 3, 2014	23.20	23.26	22.87	22.87
1828	NYSE	CAF	Thu, Jan 2, 2014	23.70	23.74	23.26	23.34
1827	NYSE	CAF	Tue, Dec 31, 2013	23.80	23.83	23.67	23.81
1826	NYSE	CAF	Mon, Dec 30, 2013	23.78	23.78	23.53	23.59
1825	NYSE	CAF	Fri, Dec 27, 2013	23.30	23.76	23.30	23.71
1824	NYSE	CAF	Thu, Dec 26, 2013	23.41	23.41	23.15	23.15
1823	NYSE	CAF	Tue, Dec 24, 2013	23.39	23.70	23.36	23.54
1822	NYSE	CAF	Mon, Dec 23, 2013	23.80	23.80	23.35	23.35
1821	NYSE	CAF	Fri, Dec 20, 2013	24.08	24.14	23.70	23.75
1820	NYSE	CAF	Thu, Dec 19, 2013	24.13	24.25	24.00	24.24
1819	NYSE	CAF	Wed, Dec 18, 2013	24.45	24.51	24.10	24.46
1818	NYSE	CAF	Tue, Dec 17, 2013	24.51	24.52	24.31	24.36
1817	NYSE	CAF	Mon, Dec 16, 2013	24.69	24.73	24.50	24.66
1816	NYSE	CAF	Fri, Dec 13, 2013	25.00	25.04	24.73	24.82
1815	NYSE	CAF	Thu, Dec 12, 2013	24.76	24.80	24.56	24.65
1814	NYSE	CAF	Wed, Dec 11, 2013	25.02	25.02	24.75	24.81
1813	NYSE	CAF	Tue, Dec 10, 2013	25.21	25.39	25.18	25.39
1812	NYSE	CAF	Mon, Dec 9, 2013	24.99	25.31	24.89	25.31
1811	NYSE	CAF	Fri, Dec 6, 2013	24.84	24.90	24.65	24.86
1810	NYSE	CAF	Thu, Dec 5, 2013	24.65	24.93	24.64	24.80
1809	NYSE	CAF	Wed, Dec 4, 2013	24.20	24.74	24.19	24.66
1808	NYSE	CAF	Tue, Dec 3, 2013	23.98	24.15	23.80	23.91
1807	NYSE	CAF	Mon, Dec 2, 2013	24.24	24.33	24.00	24.00
1806	NYSE	CAF	Fri, Nov 29, 2013	24.24	24.46	24.20	24.40
1805	NYSE	CAF	Wed, Nov 27, 2013	23.95	24.20	23.95	24.16
1804	NYSE	CAF	Tue, Nov 26, 2013	23.90	23.91	23.65	23.81
1803	NYSE	CAF	Mon, Nov 25, 2013	24.20	24.20	23.78	23.79
1802	NYSE	CAF	Fri, Nov 22, 2013	24.36	24.36	24.03	24.15
1801	NYSE	CAF	Thu, Nov 21, 2013	24.00	24.37	23.95	24.36
1800	NYSE	CAF	Wed, Nov 20, 2013	24.47	24.50	24.03	24.11
1799	NYSE	CAF	Tue, Nov 19, 2013	24.50	24.50	24.03	24.27
1798	NYSE	CAF	Mon, Nov 18, 2013	24.56	24.73	24.40	24.59
1797	NYSE	CAF	Fri, Nov 15, 2013	22.72	23.59	22.65	23.58
1796	NYSE	CAF	Thu, Nov 14, 2013	22.10	22.47	22.10	22.34
1795	NYSE	CAF	Wed, Nov 13, 2013	21.94	22.07	21.90	22.02
1794	NYSE	CAF	Tue, Nov 12, 2013	22.34	22.34	22.20	22.23
1793	NYSE	CAF	Mon, Nov 11, 2013	22.18	22.34	22.11	22.34
1792	NYSE	CAF	Fri, Nov 8, 2013	21.80	21.89	21.66	21.89
1791	NYSE	CAF	Thu, Nov 7, 2013	22.20	22.30	21.73	21.78
1790	NYSE	CAF	Wed, Nov 6, 2013	22.42	22.46	22.31	22.32
1789	NYSE	CAF	Tue, Nov 5, 2013	22.43	22.48	22.35	22.42
1788	NYSE	CAF	Mon, Nov 4, 2013	22.56	22.56	22.38	22.45
1787	NYSE	CAF	Fri, Nov 1, 2013	22.40	22.53	22.35	22.35
1786	NYSE	CAF	Thu, Oct 31, 2013	22.16	22.36	22.10	22.27
1785	NYSE	CAF	Wed, Oct 30, 2013	22.52	22.65	22.20	22.26
1784	NYSE	CAF	Tue, Oct 29, 2013	22.18	22.32	22.15	22.24
1783	NYSE	CAF	Mon, Oct 28, 2013	22.28	22.33	22.17	22.21
1782	NYSE	CAF	Fri, Oct 25, 2013	22.56	22.57	20.30	22.28
1781	NYSE	CAF	Thu, Oct 24, 2013	22.60	22.71	22.55	22.65
1780	NYSE	CAF	Wed, Oct 23, 2013	22.95	22.95	22.67	22.70
1779	NYSE	CAF	Tue, Oct 22, 2013	23.11	23.28	23.10	23.24
1778	NYSE	CAF	Mon, Oct 21, 2013	22.95	23.22	22.95	23.18
1777	NYSE	CAF	Fri, Oct 18, 2013	22.62	22.79	22.61	22.70
1776	NYSE	CAF	Thu, Oct 17, 2013	22.65	22.69	22.50	22.56
1775	NYSE	CAF	Wed, Oct 16, 2013	22.68	22.75	22.61	22.70
1774	NYSE	CAF	Tue, Oct 15, 2013	23.15	23.15	22.90	22.90
1773	NYSE	CAF	Mon, Oct 14, 2013	22.75	23.27	22.74	23.08
1772	NYSE	CAF	Fri, Oct 11, 2013	22.81	22.99	22.77	22.99
1771	NYSE	CAF	Thu, Oct 10, 2013	22.68	22.84	22.64	22.76
1770	NYSE	CAF	Wed, Oct 9, 2013	22.61	22.68	22.51	22.60
1769	NYSE	CAF	Tue, Oct 8, 2013	22.46	22.59	22.43	22.58
1768	NYSE	CAF	Mon, Oct 7, 2013	22.24	22.32	22.12	22.21
1767	NYSE	CAF	Fri, Oct 4, 2013	22.32	22.47	22.27	22.41
1766	NYSE	CAF	Thu, Oct 3, 2013	22.32	22.49	22.10	22.24
1765	NYSE	CAF	Wed, Oct 2, 2013	22.17	22.29	22.13	22.26
1764	NYSE	CAF	Tue, Oct 1, 2013	22.22	22.54	22.17	22.24
1763	NYSE	CAF	Mon, Sep 30, 2013	22.01	22.21	21.94	22.10
1762	NYSE	CAF	Fri, Sep 27, 2013	22.12	22.20	22.05	22.12
1761	NYSE	CAF	Thu, Sep 26, 2013	22.10	22.27	22.10	22.24
1760	NYSE	CAF	Wed, Sep 25, 2013	22.40	22.51	22.28	22.32
1759	NYSE	CAF	Tue, Sep 24, 2013	22.50	22.63	22.40	22.43
1758	NYSE	CAF	Mon, Sep 23, 2013	22.60	22.75	22.54	22.61
1757	NYSE	CAF	Fri, Sep 20, 2013	22.66	22.67	22.39	22.45
1756	NYSE	CAF	Thu, Sep 19, 2013	22.81	22.81	22.62	22.73
1755	NYSE	CAF	Wed, Sep 18, 2013	22.13	22.97	22.13	22.90
1754	NYSE	CAF	Tue, Sep 17, 2013	22.78	22.85	22.15	22.22
1753	NYSE	CAF	Mon, Sep 16, 2013	23.31	23.46	23.05	23.11
1752	NYSE	CAF	Fri, Sep 13, 2013	23.33	23.39	23.05	23.25
1751	NYSE	CAF	Thu, Sep 12, 2013	23.50	23.65	23.31	23.47
1750	NYSE	CAF	Wed, Sep 11, 2013	23.31	23.41	22.95	23.40
1749	NYSE	CAF	Tue, Sep 10, 2013	23.04	23.56	23.04	23.56
1748	NYSE	CAF	Mon, Sep 9, 2013	22.65	23.05	22.58	23.03
1747	NYSE	CAF	Fri, Sep 6, 2013	22.04	22.15	21.90	22.12
1746	NYSE	CAF	Thu, Sep 5, 2013	21.94	22.01	21.79	21.94
1745	NYSE	CAF	Wed, Sep 4, 2013	21.77	21.94	21.76	21.94
1744	NYSE	CAF	Tue, Sep 3, 2013	21.82	21.90	21.54	21.74
1743	NYSE	CAF	Fri, Aug 30, 2013	21.42	21.48	21.17	21.23
1742	NYSE	CAF	Thu, Aug 29, 2013	21.58	21.69	21.43	21.45
1741	NYSE	CAF	Wed, Aug 28, 2013	21.25	21.67	21.23	21.62
1740	NYSE	CAF	Tue, Aug 27, 2013	21.47	21.50	21.22	21.48
1739	NYSE	CAF	Mon, Aug 26, 2013	21.60	21.68	21.44	21.60
1738	NYSE	CAF	Fri, Aug 23, 2013	21.46	21.46	20.97	21.29
1737	NYSE	CAF	Thu, Aug 22, 2013	21.03	21.55	21.03	21.55
1736	NYSE	CAF	Wed, Aug 21, 2013	21.16	21.16	20.78	20.85
1735	NYSE	CAF	Tue, Aug 20, 2013	21.10	21.30	20.85	21.30
1734	NYSE	CAF	Mon, Aug 19, 2013	21.65	21.65	21.33	21.40
1733	NYSE	CAF	Fri, Aug 16, 2013	21.30	21.60	21.30	21.40
1732	NYSE	CAF	Thu, Aug 15, 2013	21.70	21.74	21.23	21.25
1731	NYSE	CAF	Wed, Aug 14, 2013	21.68	21.98	21.52	21.94
1730	NYSE	CAF	Tue, Aug 13, 2013	21.56	21.88	21.20	21.71
1729	NYSE	CAF	Mon, Aug 12, 2013	20.91	21.46	20.89	21.46
1728	NYSE	CAF	Fri, Aug 9, 2013	20.35	20.49	20.32	20.49
1727	NYSE	CAF	Thu, Aug 8, 2013	20.28	20.39	20.19	20.35
1726	NYSE	CAF	Wed, Aug 7, 2013	20.13	20.25	20.00	20.14
1725	NYSE	CAF	Tue, Aug 6, 2013	20.40	20.41	20.21	20.34
1724	NYSE	CAF	Mon, Aug 5, 2013	20.35	20.37	20.17	20.31
1723	NYSE	CAF	Fri, Aug 2, 2013	20.10	20.26	20.10	20.21
1722	NYSE	CAF	Thu, Aug 1, 2013	20.10	20.24	20.03	20.16
1721	NYSE	CAF	Wed, Jul 31, 2013	19.95	19.95	19.70	19.80
1720	NYSE	CAF	Tue, Jul 30, 2013	20.00	20.00	19.75	19.82
1719	NYSE	CAF	Mon, Jul 29, 2013	20.00	20.06	19.78	19.81
1718	NYSE	CAF	Fri, Jul 26, 2013	20.14	20.33	20.13	20.31
1717	NYSE	CAF	Thu, Jul 25, 2013	20.38	20.40	20.13	20.34
1716	NYSE	CAF	Wed, Jul 24, 2013	20.57	20.57	20.19	20.31
1715	NYSE	CAF	Tue, Jul 23, 2013	20.19	20.57	20.19	20.57
1714	NYSE	CAF	Mon, Jul 22, 2013	19.76	19.99	19.74	19.91
1713	NYSE	CAF	Fri, Jul 19, 2013	19.82	19.89	19.73	19.79
1712	NYSE	CAF	Thu, Jul 18, 2013	19.99	19.99	19.80	19.91
1711	NYSE	CAF	Wed, Jul 17, 2013	20.33	20.40	19.95	19.96
1710	NYSE	CAF	Tue, Jul 16, 2013	20.39	20.50	20.31	20.40
1709	NYSE	CAF	Mon, Jul 15, 2013	20.55	20.60	20.37	20.53
1708	NYSE	CAF	Fri, Jul 12, 2013	20.43	20.56	20.28	20.34
1707	NYSE	CAF	Thu, Jul 11, 2013	20.44	20.78	20.29	20.71
1706	NYSE	CAF	Wed, Jul 10, 2013	19.50	19.59	19.30	19.59
1705	NYSE	CAF	Tue, Jul 9, 2013	19.41	19.42	19.17	19.19
1704	NYSE	CAF	Mon, Jul 8, 2013	19.10	19.37	19.10	19.28
1703	NYSE	CAF	Fri, Jul 5, 2013	19.27	19.36	19.03	19.31
1702	NYSE	CAF	Wed, Jul 3, 2013	18.77	19.28	18.77	19.19
1701	NYSE	CAF	Tue, Jul 2, 2013	19.55	19.62	19.06	19.17
1700	NYSE	CAF	Mon, Jul 1, 2013	19.35	19.70	19.35	19.48
1699	NYSE	CAF	Fri, Jun 28, 2013	19.11	19.45	18.86	19.21
1698	NYSE	CAF	Thu, Jun 27, 2013	19.22	19.32	19.04	19.04
1697	NYSE	CAF	Wed, Jun 26, 2013	19.16	19.24	18.99	19.12
1696	NYSE	CAF	Tue, Jun 25, 2013	18.61	19.47	18.55	19.36
1695	NYSE	CAF	Mon, Jun 24, 2013	18.49	18.74	18.21	18.34
1694	NYSE	CAF	Fri, Jun 21, 2013	19.25	19.54	19.23	19.38
1693	NYSE	CAF	Thu, Jun 20, 2013	19.84	19.88	18.91	18.97
1692	NYSE	CAF	Wed, Jun 19, 2013	20.95	20.98	20.21	20.22
1691	NYSE	CAF	Tue, Jun 18, 2013	21.10	21.25	20.95	21.09
1690	NYSE	CAF	Mon, Jun 17, 2013	21.26	21.44	21.02	21.02
1689	NYSE	CAF	Fri, Jun 14, 2013	21.60	21.60	21.21	21.26
1688	NYSE	CAF	Thu, Jun 13, 2013	21.05	21.81	20.86	21.71
1687	NYSE	CAF	Wed, Jun 12, 2013	21.51	21.65	21.35	21.40
1686	NYSE	CAF	Tue, Jun 11, 2013	22.10	22.16	21.46	21.53
1685	NYSE	CAF	Mon, Jun 10, 2013	22.60	22.64	22.26	22.36
1684	NYSE	CAF	Fri, Jun 7, 2013	22.76	22.84	22.64	22.70
1683	NYSE	CAF	Thu, Jun 6, 2013	23.00	23.10	22.56	22.81
1682	NYSE	CAF	Wed, Jun 5, 2013	23.70	23.79	23.00	23.02
1681	NYSE	CAF	Tue, Jun 4, 2013	24.00	24.11	23.81	23.89
1680	NYSE	CAF	Mon, Jun 3, 2013	24.03	24.25	24.00	24.25
1679	NYSE	CAF	Fri, May 31, 2013	24.20	24.34	24.00	24.14
1678	NYSE	CAF	Thu, May 30, 2013	24.28	24.45	24.19	24.45
1677	NYSE	CAF	Wed, May 29, 2013	24.10	24.43	24.04	24.42
1676	NYSE	CAF	Tue, May 28, 2013	23.87	24.56	23.87	24.33
1675	NYSE	CAF	Fri, May 24, 2013	23.33	23.63	23.33	23.40
1674	NYSE	CAF	Thu, May 23, 2013	23.45	23.84	23.29	23.67
1673	NYSE	CAF	Wed, May 22, 2013	24.80	24.87	24.14	24.16
1672	NYSE	CAF	Tue, May 21, 2013	24.74	24.90	24.60	24.81
1671	NYSE	CAF	Mon, May 20, 2013	24.30	24.94	24.20	24.93
1670	NYSE	CAF	Fri, May 17, 2013	23.93	24.18	23.83	24.08
1669	NYSE	CAF	Thu, May 16, 2013	23.39	23.67	23.35	23.63
1668	NYSE	CAF	Wed, May 15, 2013	23.40	23.40	23.15	23.28
1667	NYSE	CAF	Tue, May 14, 2013	23.31	23.49	23.28	23.38
1666	NYSE	CAF	Mon, May 13, 2013	23.64	23.64	23.41	23.44
1665	NYSE	CAF	Fri, May 10, 2013	23.65	23.80	23.56	23.80
1664	NYSE	CAF	Thu, May 9, 2013	23.64	23.74	23.28	23.62
1663	NYSE	CAF	Wed, May 8, 2013	23.75	23.82	23.58	23.68
1662	NYSE	CAF	Tue, May 7, 2013	23.63	23.87	23.58	23.74
1661	NYSE	CAF	Mon, May 6, 2013	23.31	23.74	23.21	23.73
1660	NYSE	CAF	Fri, May 3, 2013	22.76	23.45	22.73	23.41
1659	NYSE	CAF	Thu, May 2, 2013	22.39	22.65	22.37	22.59
1658	NYSE	CAF	Wed, May 1, 2013	22.57	22.60	22.22	22.34
1657	NYSE	CAF	Tue, Apr 30, 2013	22.76	22.80	22.61	22.65
1656	NYSE	CAF	Mon, Apr 29, 2013	22.82	22.87	22.75	22.79
1655	NYSE	CAF	Fri, Apr 26, 2013	23.00	23.03	22.71	22.82
1654	NYSE	CAF	Thu, Apr 25, 2013	22.99	23.23	22.80	23.14
1653	NYSE	CAF	Wed, Apr 24, 2013	22.80	23.03	22.80	22.84
1652	NYSE	CAF	Tue, Apr 23, 2013	22.38	22.83	22.35	22.77
1651	NYSE	CAF	Mon, Apr 22, 2013	23.10	23.34	22.94	23.00
1650	NYSE	CAF	Fri, Apr 19, 2013	23.01	23.13	22.80	23.10
1649	NYSE	CAF	Thu, Apr 18, 2013	21.90	22.40	21.84	22.38
1648	NYSE	CAF	Wed, Apr 17, 2013	22.10	22.10	21.71	21.90
1647	NYSE	CAF	Tue, Apr 16, 2013	22.12	22.22	21.95	22.20
1646	NYSE	CAF	Mon, Apr 15, 2013	22.57	22.57	21.63	21.63
1645	NYSE	CAF	Fri, Apr 12, 2013	22.84	22.93	22.54	22.87
1644	NYSE	CAF	Thu, Apr 11, 2013	23.65	23.67	23.04	23.11
1643	NYSE	CAF	Wed, Apr 10, 2013	23.24	23.57	23.20	23.52
1642	NYSE	CAF	Tue, Apr 9, 2013	22.82	23.27	22.82	23.17
1641	NYSE	CAF	Mon, Apr 8, 2013	22.39	22.71	22.37	22.65
1640	NYSE	CAF	Fri, Apr 5, 2013	22.50	22.64	22.30	22.55
1639	NYSE	CAF	Thu, Apr 4, 2013	22.81	23.00	22.73	22.89
1638	NYSE	CAF	Wed, Apr 3, 2013	23.39	23.45	22.60	22.92
1637	NYSE	CAF	Tue, Apr 2, 2013	23.50	23.68	23.40	23.47
1636	NYSE	CAF	Mon, Apr 1, 2013	23.61	23.68	23.40	23.54
1635	NYSE	CAF	Thu, Mar 28, 2013	23.51	23.79	23.46	23.61
1634	NYSE	CAF	Wed, Mar 27, 2013	24.16	24.16	23.89	24.09
1633	NYSE	CAF	Tue, Mar 26, 2013	24.31	24.40	24.11	24.29
1632	NYSE	CAF	Mon, Mar 25, 2013	24.73	24.78	24.21	24.46
1631	NYSE	CAF	Fri, Mar 22, 2013	24.67	24.68	24.50	24.53
1630	NYSE	CAF	Thu, Mar 21, 2013	24.49	24.80	24.30	24.58
1629	NYSE	CAF	Wed, Mar 20, 2013	24.00	24.49	23.90	24.49
1628	NYSE	CAF	Tue, Mar 19, 2013	23.39	23.51	23.20	23.34
1627	NYSE	CAF	Mon, Mar 18, 2013	23.29	23.60	23.28	23.39
1626	NYSE	CAF	Fri, Mar 15, 2013	23.55	23.78	23.41	23.74
1625	NYSE	CAF	Thu, Mar 14, 2013	23.61	23.76	23.54	23.66
1624	NYSE	CAF	Wed, Mar 13, 2013	23.67	23.67	23.34	23.47
1623	NYSE	CAF	Tue, Mar 12, 2013	24.13	24.29	23.80	23.82
1622	NYSE	CAF	Mon, Mar 11, 2013	24.79	24.88	24.25	24.33
1621	NYSE	CAF	Fri, Mar 8, 2013	25.09	25.09	24.78	24.83
1620	NYSE	CAF	Thu, Mar 7, 2013	24.87	25.17	24.73	25.01
1619	NYSE	CAF	Wed, Mar 6, 2013	25.16	25.16	24.67	24.93
1618	NYSE	CAF	Tue, Mar 5, 2013	24.79	24.90	24.56	24.72
1617	NYSE	CAF	Mon, Mar 4, 2013	24.53	24.66	23.90	24.27
1616	NYSE	CAF	Fri, Mar 1, 2013	25.38	25.68	25.30	25.42
1615	NYSE	CAF	Thu, Feb 28, 2013	26.08	26.30	25.91	25.93
1614	NYSE	CAF	Wed, Feb 27, 2013	24.90	25.72	24.89	25.65
1613	NYSE	CAF	Tue, Feb 26, 2013	25.10	25.25	24.60	24.80
1612	NYSE	CAF	Mon, Feb 25, 2013	25.39	25.51	25.06	25.09
1611	NYSE	CAF	Fri, Feb 22, 2013	25.20	25.44	25.05	25.27
1610	NYSE	CAF	Thu, Feb 21, 2013	25.67	25.67	25.04	25.17
1609	NYSE	CAF	Wed, Feb 20, 2013	26.53	26.60	25.91	25.98
1608	NYSE	CAF	Tue, Feb 19, 2013	26.53	26.74	26.26	26.35
1607	NYSE	CAF	Fri, Feb 15, 2013	27.35	27.90	26.66	26.77
1606	NYSE	CAF	Thu, Feb 14, 2013	27.09	27.35	26.97	27.35
1605	NYSE	CAF	Wed, Feb 13, 2013	26.80	27.19	26.70	27.10
1604	NYSE	CAF	Tue, Feb 12, 2013	26.82	26.82	26.20	26.60
1603	NYSE	CAF	Mon, Feb 11, 2013	26.99	26.99	26.70	26.81
1602	NYSE	CAF	Fri, Feb 8, 2013	27.10	27.18	26.73	26.82
1601	NYSE	CAF	Thu, Feb 7, 2013	27.42	27.45	26.78	26.89
1600	NYSE	CAF	Wed, Feb 6, 2013	27.49	27.73	27.39	27.44
1599	NYSE	CAF	Tue, Feb 5, 2013	27.24	27.50	27.15	27.44
1598	NYSE	CAF	Mon, Feb 4, 2013	27.50	27.50	26.98	27.03
1597	NYSE	CAF	Fri, Feb 1, 2013	27.44	27.65	27.30	27.45
1596	NYSE	CAF	Thu, Jan 31, 2013	26.82	27.00	26.78	26.91
1595	NYSE	CAF	Wed, Jan 30, 2013	27.00	27.10	26.76	26.82
1594	NYSE	CAF	Tue, Jan 29, 2013	27.00	27.13	26.86	26.90
1593	NYSE	CAF	Mon, Jan 28, 2013	27.07	27.50	26.94	27.16
1592	NYSE	CAF	Fri, Jan 25, 2013	26.80	26.80	26.45	26.65
1591	NYSE	CAF	Thu, Jan 24, 2013	26.80	26.99	26.72	26.90
1590	NYSE	CAF	Wed, Jan 23, 2013	26.88	26.88	26.31	26.74
1589	NYSE	CAF	Tue, Jan 22, 2013	26.26	27.00	26.20	26.89
1588	NYSE	CAF	Fri, Jan 18, 2013	24.95	25.87	24.90	25.72
1587	NYSE	CAF	Thu, Jan 17, 2013	24.45	24.82	24.32	24.76
1586	NYSE	CAF	Wed, Jan 16, 2013	24.50	24.59	24.45	24.49
1585	NYSE	CAF	Tue, Jan 15, 2013	24.66	24.81	24.60	24.72
1584	NYSE	CAF	Mon, Jan 14, 2013	24.78	24.98	24.42	24.82
1583	NYSE	CAF	Fri, Jan 11, 2013	23.80	24.12	23.75	23.99
1582	NYSE	CAF	Thu, Jan 10, 2013	24.49	24.49	24.26	24.35
1581	NYSE	CAF	Wed, Jan 9, 2013	24.08	24.35	24.00	24.13
1580	NYSE	CAF	Tue, Jan 8, 2013	24.46	24.46	23.85	23.92
1579	NYSE	CAF	Mon, Jan 7, 2013	24.30	24.50	24.10	24.46
1578	NYSE	CAF	Fri, Jan 4, 2013	24.32	24.57	24.15	24.45
1577	NYSE	CAF	Thu, Jan 3, 2013	24.53	24.77	24.35	24.50
1576	NYSE	CAF	Wed, Jan 2, 2013	24.53	24.98	24.28	24.95
1575	NYSE	CAF	Mon, Dec 31, 2012	22.95	24.24	22.81	24.05
1574	NYSE	CAF	Fri, Dec 28, 2012	22.62	23.04	22.55	22.57
1573	NYSE	CAF	Thu, Dec 27, 2012	22.73	22.73	22.31	22.50
1572	NYSE	CAF	Wed, Dec 26, 2012	22.54	22.94	22.51	22.76
1571	NYSE	CAF	Mon, Dec 24, 2012	22.33	22.33	21.74	21.95
1570	NYSE	CAF	Fri, Dec 21, 2012	22.50	22.51	22.00	22.29
1569	NYSE	CAF	Thu, Dec 20, 2012	22.90	22.90	22.64	22.75
1568	NYSE	CAF	Wed, Dec 19, 2012	22.71	22.93	22.71	22.81
1567	NYSE	CAF	Tue, Dec 18, 2012	22.66	22.94	22.53	22.85
1566	NYSE	CAF	Mon, Dec 17, 2012	22.20	22.55	22.07	22.46
1565	NYSE	CAF	Fri, Dec 14, 2012	21.80	22.11	21.58	21.75
1564	NYSE	CAF	Thu, Dec 13, 2012	21.12	21.20	21.05	21.15
1563	NYSE	CAF	Wed, Dec 12, 2012	21.39	21.44	21.23	21.33
1562	NYSE	CAF	Tue, Dec 11, 2012	21.49	21.54	21.16	21.26
1561	NYSE	CAF	Mon, Dec 10, 2012	21.39	21.61	21.11	21.54
1560	NYSE	CAF	Fri, Dec 7, 2012	20.83	21.40	20.76	21.39
1559	NYSE	CAF	Thu, Dec 6, 2012	20.32	20.53	20.28	20.50
1558	NYSE	CAF	Wed, Dec 5, 2012	19.93	20.28	19.93	20.22
1557	NYSE	CAF	Tue, Dec 4, 2012	19.25	19.42	19.25	19.39
1556	NYSE	CAF	Mon, Dec 3, 2012	19.08	19.27	18.97	19.23
1555	NYSE	CAF	Fri, Nov 30, 2012	19.18	19.27	19.08	19.08
1554	NYSE	CAF	Thu, Nov 29, 2012	19.34	19.34	19.06	19.09
1553	NYSE	CAF	Wed, Nov 28, 2012	19.16	19.35	19.08	19.20
1552	NYSE	CAF	Tue, Nov 27, 2012	19.65	19.65	19.33	19.37
1551	NYSE	CAF	Mon, Nov 26, 2012	19.59	19.76	19.46	19.76
1550	NYSE	CAF	Fri, Nov 23, 2012	19.69	19.76	19.49	19.73
1549	NYSE	CAF	Wed, Nov 21, 2012	19.40	19.60	19.30	19.50
1548	NYSE	CAF	Tue, Nov 20, 2012	19.40	19.43	19.23	19.30
1547	NYSE	CAF	Mon, Nov 19, 2012	19.25	19.58	19.20	19.47
1546	NYSE	CAF	Fri, Nov 16, 2012	19.08	19.14	18.80	19.11
1545	NYSE	CAF	Thu, Nov 15, 2012	19.35	19.35	18.81	19.04
1544	NYSE	CAF	Wed, Nov 14, 2012	19.54	19.54	19.22	19.33
1543	NYSE	CAF	Tue, Nov 13, 2012	19.45	19.60	19.30	19.40
1542	NYSE	CAF	Mon, Nov 12, 2012	19.43	19.80	19.41	19.75
1541	NYSE	CAF	Fri, Nov 9, 2012	19.43	19.52	19.38	19.42
1540	NYSE	CAF	Thu, Nov 8, 2012	19.48	19.59	19.29	19.41
1539	NYSE	CAF	Wed, Nov 7, 2012	19.67	19.80	19.38	19.53
1538	NYSE	CAF	Tue, Nov 6, 2012	19.70	19.77	19.66	19.74
1537	NYSE	CAF	Mon, Nov 5, 2012	19.82	19.89	19.68	19.69
1536	NYSE	CAF	Fri, Nov 2, 2012	19.95	19.99	19.83	19.85
1535	NYSE	CAF	Thu, Nov 1, 2012	19.76	19.98	19.58	19.95
1534	NYSE	CAF	Wed, Oct 31, 2012	19.19	19.47	18.95	19.47
1533	NYSE	CAF	Fri, Oct 26, 2012	19.51	19.57	18.78	18.80
1532	NYSE	CAF	Thu, Oct 25, 2012	19.90	19.95	19.65	19.69
1531	NYSE	CAF	Wed, Oct 24, 2012	19.84	19.90	19.68	19.79
1530	NYSE	CAF	Tue, Oct 23, 2012	19.79	19.79	19.56	19.68
1529	NYSE	CAF	Mon, Oct 22, 2012	19.92	20.00	19.86	19.99
1528	NYSE	CAF	Fri, Oct 19, 2012	19.95	19.99	19.81	19.88
1527	NYSE	CAF	Thu, Oct 18, 2012	19.49	20.04	19.42	19.91
1526	NYSE	CAF	Wed, Oct 17, 2012	19.20	19.40	19.19	19.40
1525	NYSE	CAF	Tue, Oct 16, 2012	19.25	19.30	19.18	19.30
1524	NYSE	CAF	Mon, Oct 15, 2012	19.22	19.37	19.10	19.18
1523	NYSE	CAF	Fri, Oct 12, 2012	19.30	19.39	19.12	19.25
1522	NYSE	CAF	Thu, Oct 11, 2012	19.43	19.43	19.19	19.27
1521	NYSE	CAF	Wed, Oct 10, 2012	19.12	19.21	19.11	19.15
1520	NYSE	CAF	Tue, Oct 9, 2012	19.12	19.15	19.05	19.05
1519	NYSE	CAF	Mon, Oct 8, 2012	19.00	19.04	18.81	18.97
1518	NYSE	CAF	Fri, Oct 5, 2012	19.44	19.44	19.10	19.15
1517	NYSE	CAF	Thu, Oct 4, 2012	19.00	19.06	18.96	19.00
1516	NYSE	CAF	Wed, Oct 3, 2012	18.91	18.96	18.84	18.94
1515	NYSE	CAF	Tue, Oct 2, 2012	18.86	18.91	18.78	18.91
1514	NYSE	CAF	Mon, Oct 1, 2012	18.61	18.91	18.61	18.79
1513	NYSE	CAF	Fri, Sep 28, 2012	18.58	18.70	18.44	18.68
1512	NYSE	CAF	Thu, Sep 27, 2012	18.43	18.54	18.36	18.42
1511	NYSE	CAF	Wed, Sep 26, 2012	18.16	18.16	17.92	18.03
1510	NYSE	CAF	Tue, Sep 25, 2012	18.45	18.59	18.07	18.11
1509	NYSE	CAF	Mon, Sep 24, 2012	18.40	18.50	18.27	18.40
1508	NYSE	CAF	Fri, Sep 21, 2012	18.43	18.59	18.40	18.45
1507	NYSE	CAF	Thu, Sep 20, 2012	18.16	18.41	18.14	18.41
1506	NYSE	CAF	Wed, Sep 19, 2012	18.46	18.53	18.42	18.46
1505	NYSE	CAF	Tue, Sep 18, 2012	18.58	18.65	18.24	18.35
1504	NYSE	CAF	Mon, Sep 17, 2012	19.01	19.03	18.64	18.65
1503	NYSE	CAF	Fri, Sep 14, 2012	19.25	19.48	19.23	19.36
1502	NYSE	CAF	Thu, Sep 13, 2012	18.93	19.24	18.69	19.14
1501	NYSE	CAF	Wed, Sep 12, 2012	19.04	19.05	18.83	18.97
1500	NYSE	CAF	Tue, Sep 11, 2012	18.61	19.00	18.61	19.00
1499	NYSE	CAF	Mon, Sep 10, 2012	18.90	18.99	18.68	18.76
1498	NYSE	CAF	Fri, Sep 7, 2012	18.32	18.84	18.32	18.75
1497	NYSE	CAF	Thu, Sep 6, 2012	17.80	18.03	17.72	17.99
1496	NYSE	CAF	Wed, Sep 5, 2012	17.68	17.89	17.68	17.85
1495	NYSE	CAF	Tue, Sep 4, 2012	17.80	17.88	17.70	17.71
1494	NYSE	CAF	Fri, Aug 31, 2012	18.10	18.10	17.79	17.87
1493	NYSE	CAF	Thu, Aug 30, 2012	17.99	18.10	17.72	17.85
1492	NYSE	CAF	Wed, Aug 29, 2012	18.08	18.15	17.97	18.04
1491	NYSE	CAF	Tue, Aug 28, 2012	17.96	18.28	17.96	18.26
1490	NYSE	CAF	Mon, Aug 27, 2012	18.08	18.14	17.98	18.09
1489	NYSE	CAF	Fri, Aug 24, 2012	18.12	18.28	18.10	18.25
1488	NYSE	CAF	Thu, Aug 23, 2012	18.40	18.42	18.22	18.24
1487	NYSE	CAF	Wed, Aug 22, 2012	18.38	18.38	18.30	18.36
1486	NYSE	CAF	Tue, Aug 21, 2012	18.41	18.52	18.40	18.40
1485	NYSE	CAF	Mon, Aug 20, 2012	18.33	18.41	18.29	18.35
1484	NYSE	CAF	Fri, Aug 17, 2012	18.47	18.55	18.37	18.50
1483	NYSE	CAF	Thu, Aug 16, 2012	18.33	18.45	18.33	18.38
1482	NYSE	CAF	Wed, Aug 15, 2012	18.55	18.63	18.38	18.45
1481	NYSE	CAF	Tue, Aug 14, 2012	18.77	18.77	18.60	18.61
1480	NYSE	CAF	Mon, Aug 13, 2012	18.75	18.85	18.60	18.60
1479	NYSE	CAF	Fri, Aug 10, 2012	18.80	19.15	18.73	19.01
1478	NYSE	CAF	Thu, Aug 9, 2012	18.86	19.13	18.86	18.94
1477	NYSE	CAF	Wed, Aug 8, 2012	18.80	18.88	18.67	18.86
1476	NYSE	CAF	Tue, Aug 7, 2012	18.97	18.98	18.77	18.78
1475	NYSE	CAF	Mon, Aug 6, 2012	18.79	19.00	18.78	18.89
1474	NYSE	CAF	Fri, Aug 3, 2012	18.51	18.76	18.51	18.70
1473	NYSE	CAF	Thu, Aug 2, 2012	18.31	18.42	18.22	18.30
1472	NYSE	CAF	Wed, Aug 1, 2012	18.30	18.46	18.27	18.46
1471	NYSE	CAF	Tue, Jul 31, 2012	18.31	18.36	18.20	18.22
1470	NYSE	CAF	Mon, Jul 30, 2012	17.99	18.27	17.99	18.21
1469	NYSE	CAF	Fri, Jul 27, 2012	18.30	18.38	18.20	18.36
1468	NYSE	CAF	Thu, Jul 26, 2012	18.28	18.28	18.11	18.17
1467	NYSE	CAF	Wed, Jul 25, 2012	18.04	18.21	18.00	18.03
1466	NYSE	CAF	Tue, Jul 24, 2012	18.03	18.09	17.99	18.04
1465	NYSE	CAF	Mon, Jul 23, 2012	18.12	18.14	17.85	18.02
1464	NYSE	CAF	Fri, Jul 20, 2012	18.64	18.70	18.37	18.38
1463	NYSE	CAF	Thu, Jul 19, 2012	18.80	18.90	18.69	18.75
1462	NYSE	CAF	Wed, Jul 18, 2012	18.63	18.79	18.62	18.73
1461	NYSE	CAF	Tue, Jul 17, 2012	18.71	18.82	18.60	18.74
1460	NYSE	CAF	Mon, Jul 16, 2012	18.76	18.76	18.60	18.69
1459	NYSE	CAF	Fri, Jul 13, 2012	18.90	19.00	18.72	18.96
1458	NYSE	CAF	Thu, Jul 12, 2012	18.54	18.84	18.54	18.84
1457	NYSE	CAF	Wed, Jul 11, 2012	18.76	18.85	18.59	18.68
1456	NYSE	CAF	Tue, Jul 10, 2012	18.84	18.93	18.60	18.67
1455	NYSE	CAF	Mon, Jul 9, 2012	18.84	18.94	18.80	18.85
1454	NYSE	CAF	Fri, Jul 6, 2012	19.14	19.20	19.02	19.03
1453	NYSE	CAF	Thu, Jul 5, 2012	19.20	19.22	19.06	19.20
1452	NYSE	CAF	Tue, Jul 3, 2012	19.24	19.35	19.11	19.32
1451	NYSE	CAF	Mon, Jul 2, 2012	19.24	19.30	19.15	19.19
1450	NYSE	CAF	Fri, Jun 29, 2012	19.26	19.39	19.08	19.29
1449	NYSE	CAF	Thu, Jun 28, 2012	18.79	18.94	18.69	18.92
1448	NYSE	CAF	Wed, Jun 27, 2012	18.84	19.04	18.84	18.96
1447	NYSE	CAF	Tue, Jun 26, 2012	18.83	18.88	18.72	18.85
1446	NYSE	CAF	Mon, Jun 25, 2012	18.77	18.78	18.60	18.75
1445	NYSE	CAF	Fri, Jun 22, 2012	19.25	19.25	18.98	19.04
1444	NYSE	CAF	Thu, Jun 21, 2012	19.33	19.33	19.08	19.16
1443	NYSE	CAF	Wed, Jun 20, 2012	19.52	19.55	19.31	19.53
1442	NYSE	CAF	Tue, Jun 19, 2012	19.53	19.68	19.43	19.63
1441	NYSE	CAF	Mon, Jun 18, 2012	19.24	19.62	19.14	19.56
1440	NYSE	CAF	Fri, Jun 15, 2012	19.27	19.35	19.17	19.29
1439	NYSE	CAF	Thu, Jun 14, 2012	19.08	19.25	19.02	19.19
1438	NYSE	CAF	Wed, Jun 13, 2012	19.32	19.32	19.01	19.10
1437	NYSE	CAF	Tue, Jun 12, 2012	19.11	19.24	19.01	19.20
1436	NYSE	CAF	Mon, Jun 11, 2012	19.26	19.37	18.93	18.96
1435	NYSE	CAF	Fri, Jun 8, 2012	19.14	19.17	18.88	19.12
1434	NYSE	CAF	Thu, Jun 7, 2012	19.80	19.90	19.23	19.34
1433	NYSE	CAF	Wed, Jun 6, 2012	19.28	19.59	19.28	19.55
1432	NYSE	CAF	Tue, Jun 5, 2012	19.09	19.25	19.07	19.15
1431	NYSE	CAF	Mon, Jun 4, 2012	19.23	19.33	19.03	19.26
1430	NYSE	CAF	Fri, Jun 1, 2012	19.59	19.59	19.25	19.39
1429	NYSE	CAF	Thu, May 31, 2012	19.87	19.87	19.50	19.82
1428	NYSE	CAF	Wed, May 30, 2012	19.82	19.89	19.66	19.79
1427	NYSE	CAF	Tue, May 29, 2012	19.85	20.03	19.85	20.01
1426	NYSE	CAF	Fri, May 25, 2012	19.32	19.53	19.17	19.41
1425	NYSE	CAF	Thu, May 24, 2012	19.79	19.79	19.30	19.68
1424	NYSE	CAF	Wed, May 23, 2012	19.62	20.00	19.61	19.85
1423	NYSE	CAF	Tue, May 22, 2012	19.87	20.07	19.71	19.86
1422	NYSE	CAF	Mon, May 21, 2012	19.91	19.96	19.74	19.91
1421	NYSE	CAF	Fri, May 18, 2012	19.70	19.96	19.58	19.86
1420	NYSE	CAF	Thu, May 17, 2012	19.67	19.81	19.60	19.70
1419	NYSE	CAF	Wed, May 16, 2012	19.64	19.72	19.50	19.57
1418	NYSE	CAF	Tue, May 15, 2012	19.77	19.97	19.63	19.64
1417	NYSE	CAF	Mon, May 14, 2012	20.08	20.08	19.75	19.88
1416	NYSE	CAF	Fri, May 11, 2012	20.77	20.98	20.45	20.49
1415	NYSE	CAF	Thu, May 10, 2012	21.10	21.20	20.90	20.92
1414	NYSE	CAF	Wed, May 9, 2012	20.88	21.10	20.72	21.06
1413	NYSE	CAF	Tue, May 8, 2012	21.35	21.36	21.09	21.21
1412	NYSE	CAF	Mon, May 7, 2012	21.46	21.50	21.39	21.43
1411	NYSE	CAF	Fri, May 4, 2012	21.40	21.51	21.34	21.50
1410	NYSE	CAF	Thu, May 3, 2012	21.59	21.60	21.35	21.42
1409	NYSE	CAF	Wed, May 2, 2012	21.33	21.53	21.15	21.47
1408	NYSE	CAF	Tue, May 1, 2012	20.90	21.20	20.88	21.20
1407	NYSE	CAF	Mon, Apr 30, 2012	21.11	21.20	20.77	21.00
1406	NYSE	CAF	Fri, Apr 27, 2012	21.00	21.16	20.87	21.14
1405	NYSE	CAF	Thu, Apr 26, 2012	20.99	20.99	20.83	20.90
1404	NYSE	CAF	Wed, Apr 25, 2012	21.07	21.16	20.87	21.00
1403	NYSE	CAF	Tue, Apr 24, 2012	20.69	20.91	20.68	20.72
1402	NYSE	CAF	Mon, Apr 23, 2012	20.93	20.98	20.52	20.69
1401	NYSE	CAF	Fri, Apr 20, 2012	21.13	21.47	21.13	21.35
1400	NYSE	CAF	Thu, Apr 19, 2012	21.21	21.22	21.01	21.05
1399	NYSE	CAF	Wed, Apr 18, 2012	21.20	21.22	21.12	21.15
1398	NYSE	CAF	Tue, Apr 17, 2012	21.10	21.10	20.92	21.06
1397	NYSE	CAF	Mon, Apr 16, 2012	20.95	21.19	20.73	21.10
1396	NYSE	CAF	Fri, Apr 13, 2012	20.72	21.50	20.72	20.90
1395	NYSE	CAF	Thu, Apr 12, 2012	20.03	20.72	20.03	20.70
1394	NYSE	CAF	Wed, Apr 11, 2012	19.85	20.05	19.62	20.05
1393	NYSE	CAF	Tue, Apr 10, 2012	19.72	19.98	19.60	19.65
1392	NYSE	CAF	Mon, Apr 9, 2012	19.84	19.84	19.54	19.66
1391	NYSE	CAF	Thu, Apr 5, 2012	19.51	19.95	19.51	19.89
1390	NYSE	CAF	Wed, Apr 4, 2012	19.58	19.63	19.32	19.45
1389	NYSE	CAF	Tue, Apr 3, 2012	20.11	20.11	19.58	19.79
1388	NYSE	CAF	Mon, Apr 2, 2012	19.56	19.96	19.50	19.96
1387	NYSE	CAF	Fri, Mar 30, 2012	19.46	19.63	19.30	19.59
1386	NYSE	CAF	Thu, Mar 29, 2012	19.33	19.58	19.07	19.54
1385	NYSE	CAF	Wed, Mar 28, 2012	21.43	21.43	21.08	21.12
1384	NYSE	CAF	Tue, Mar 27, 2012	21.71	21.78	21.60	21.69
1383	NYSE	CAF	Mon, Mar 26, 2012	21.65	21.76	21.56	21.76
1382	NYSE	CAF	Fri, Mar 23, 2012	21.61	21.68	21.49	21.61
1381	NYSE	CAF	Thu, Mar 22, 2012	21.50	21.63	21.45	21.59
1380	NYSE	CAF	Wed, Mar 21, 2012	21.89	21.89	21.67	21.81
1379	NYSE	CAF	Tue, Mar 20, 2012	22.00	22.01	21.72	21.80
1378	NYSE	CAF	Mon, Mar 19, 2012	22.26	22.34	22.11	22.30
1377	NYSE	CAF	Fri, Mar 16, 2012	22.43	22.49	22.27	22.35
1376	NYSE	CAF	Thu, Mar 15, 2012	22.30	22.37	22.13	22.30
1375	NYSE	CAF	Wed, Mar 14, 2012	22.35	22.50	22.00	22.48
1374	NYSE	CAF	Tue, Mar 13, 2012	22.41	22.69	22.39	22.67
1373	NYSE	CAF	Mon, Mar 12, 2012	22.18	22.34	22.05	22.31
1372	NYSE	CAF	Fri, Mar 9, 2012	22.30	22.40	22.24	22.34
1371	NYSE	CAF	Thu, Mar 8, 2012	22.12	22.40	22.05	22.27
1370	NYSE	CAF	Wed, Mar 7, 2012	21.69	21.81	21.47	21.81
1369	NYSE	CAF	Tue, Mar 6, 2012	21.95	21.97	21.38	21.62
1368	NYSE	CAF	Mon, Mar 5, 2012	22.68	22.74	22.50	22.51
1367	NYSE	CAF	Fri, Mar 2, 2012	22.78	22.87	22.75	22.87
1366	NYSE	CAF	Thu, Mar 1, 2012	22.65	22.80	22.53	22.72
1365	NYSE	CAF	Wed, Feb 29, 2012	22.55	22.72	22.50	22.59
1364	NYSE	CAF	Tue, Feb 28, 2012	22.53	22.69	22.43	22.61
1363	NYSE	CAF	Mon, Feb 27, 2012	22.50	22.55	22.31	22.50
1362	NYSE	CAF	Fri, Feb 24, 2012	22.20	22.65	22.03	22.55
1361	NYSE	CAF	Thu, Feb 23, 2012	21.87	22.03	21.78	22.03
1360	NYSE	CAF	Wed, Feb 22, 2012	21.83	21.90	21.75	21.86
1359	NYSE	CAF	Tue, Feb 21, 2012	21.80	21.80	21.52	21.70
1358	NYSE	CAF	Fri, Feb 17, 2012	21.65	21.73	21.45	21.70
1357	NYSE	CAF	Thu, Feb 16, 2012	21.45	21.66	21.32	21.65
1356	NYSE	CAF	Wed, Feb 15, 2012	21.60	21.73	21.47	21.55
1355	NYSE	CAF	Tue, Feb 14, 2012	21.36	21.53	21.34	21.40
1354	NYSE	CAF	Mon, Feb 13, 2012	21.55	21.66	21.32	21.42
1353	NYSE	CAF	Fri, Feb 10, 2012	21.60	21.60	21.31	21.40
1352	NYSE	CAF	Thu, Feb 9, 2012	22.09	22.09	21.86	21.90
1351	NYSE	CAF	Wed, Feb 8, 2012	22.15	22.15	21.89	22.06
1350	NYSE	CAF	Tue, Feb 7, 2012	21.37	21.58	21.23	21.45
1349	NYSE	CAF	Mon, Feb 6, 2012	21.98	21.98	21.66	21.71
1348	NYSE	CAF	Fri, Feb 3, 2012	21.91	22.40	21.91	22.14
1347	NYSE	CAF	Thu, Feb 2, 2012	22.05	22.07	21.70	21.76
1346	NYSE	CAF	Wed, Feb 1, 2012	21.58	21.77	21.14	21.65
1345	NYSE	CAF	Tue, Jan 31, 2012	21.51	21.60	21.33	21.50
1344	NYSE	CAF	Mon, Jan 30, 2012	21.56	21.69	21.24	21.41
1343	NYSE	CAF	Fri, Jan 27, 2012	21.73	22.14	21.67	22.08
1342	NYSE	CAF	Thu, Jan 26, 2012	21.86	21.98	21.81	21.86
1341	NYSE	CAF	Wed, Jan 25, 2012	21.77	21.86	21.55	21.80
1340	NYSE	CAF	Tue, Jan 24, 2012	21.61	21.71	21.44	21.66
1339	NYSE	CAF	Mon, Jan 23, 2012	21.68	21.94	21.68	21.74
1338	NYSE	CAF	Fri, Jan 20, 2012	21.48	21.97	21.43	21.75
1337	NYSE	CAF	Thu, Jan 19, 2012	21.85	21.85	21.54	21.62
1336	NYSE	CAF	Wed, Jan 18, 2012	21.99	21.99	21.51	21.64
1335	NYSE	CAF	Tue, Jan 17, 2012	21.84	21.90	21.60	21.88
1334	NYSE	CAF	Fri, Jan 13, 2012	21.26	21.30	21.06	21.30
1333	NYSE	CAF	Thu, Jan 12, 2012	21.11	21.60	21.05	21.57
1332	NYSE	CAF	Wed, Jan 11, 2012	21.19	21.19	20.95	21.14
1331	NYSE	CAF	Tue, Jan 10, 2012	20.97	21.16	20.88	21.16
1330	NYSE	CAF	Mon, Jan 9, 2012	20.11	20.43	20.11	20.37
1329	NYSE	CAF	Fri, Jan 6, 2012	19.89	19.91	19.71	19.74
1328	NYSE	CAF	Thu, Jan 5, 2012	19.96	20.05	19.72	19.88
1327	NYSE	CAF	Wed, Jan 4, 2012	19.64	20.17	19.64	20.06
1326	NYSE	CAF	Tue, Jan 3, 2012	19.87	20.19	19.77	20.09
1325	NYSE	CAF	Fri, Dec 30, 2011	18.95	19.36	18.85	19.35
1324	NYSE	CAF	Thu, Dec 29, 2011	18.83	19.00	18.64	18.70
1323	NYSE	CAF	Wed, Dec 28, 2011	19.17	19.25	18.80	18.86
1322	NYSE	CAF	Tue, Dec 27, 2011	19.35	19.38	19.15	19.17
1321	NYSE	CAF	Fri, Dec 23, 2011	19.52	19.52	19.39	19.45
1320	NYSE	CAF	Thu, Dec 22, 2011	19.51	19.60	19.38	19.45
1319	NYSE	CAF	Wed, Dec 21, 2011	19.50	19.60	19.41	19.56
1318	NYSE	CAF	Tue, Dec 20, 2011	19.55	19.84	19.45	19.69
1317	NYSE	CAF	Mon, Dec 19, 2011	19.43	19.59	19.33	19.40
1316	NYSE	CAF	Fri, Dec 16, 2011	19.51	19.72	19.48	19.49
1315	NYSE	CAF	Thu, Dec 15, 2011	19.75	19.75	19.30	19.34
1314	NYSE	CAF	Wed, Dec 14, 2011	19.89	19.90	19.51	19.66
1313	NYSE	CAF	Tue, Dec 13, 2011	20.37	20.47	19.95	19.97
1312	NYSE	CAF	Mon, Dec 12, 2011	20.78	20.78	20.01	20.34
1311	NYSE	CAF	Fri, Dec 9, 2011	20.83	21.09	20.81	20.89
1310	NYSE	CAF	Thu, Dec 8, 2011	21.39	21.39	20.64	20.65
1309	NYSE	CAF	Wed, Dec 7, 2011	21.53	21.55	21.37	21.52
1308	NYSE	CAF	Tue, Dec 6, 2011	21.54	21.64	21.35	21.55
1307	NYSE	CAF	Mon, Dec 5, 2011	21.76	21.85	21.60	21.74
1306	NYSE	CAF	Fri, Dec 2, 2011	21.98	22.00	21.72	21.76
1305	NYSE	CAF	Thu, Dec 1, 2011	21.95	22.09	21.85	21.96
1304	NYSE	CAF	Wed, Nov 30, 2011	21.85	22.09	21.66	21.93
1303	NYSE	CAF	Tue, Nov 29, 2011	21.44	21.49	21.21	21.25
1302	NYSE	CAF	Mon, Nov 28, 2011	21.67	21.67	21.18	21.32
1301	NYSE	CAF	Fri, Nov 25, 2011	21.20	21.40	21.05	21.05
1300	NYSE	CAF	Wed, Nov 23, 2011	21.47	21.59	21.12	21.20
1299	NYSE	CAF	Tue, Nov 22, 2011	21.77	21.97	21.45	21.78
1298	NYSE	CAF	Mon, Nov 21, 2011	21.65	21.81	21.40	21.80
1297	NYSE	CAF	Fri, Nov 18, 2011	22.23	22.50	21.83	21.99
1296	NYSE	CAF	Thu, Nov 17, 2011	22.40	22.63	22.31	22.34
1295	NYSE	CAF	Wed, Nov 16, 2011	22.51	22.86	22.48	22.57
1294	NYSE	CAF	Tue, Nov 15, 2011	22.78	23.14	22.78	22.98
1293	NYSE	CAF	Mon, Nov 14, 2011	23.12	23.12	22.75	22.91
1292	NYSE	CAF	Fri, Nov 11, 2011	22.94	23.16	22.92	23.03
1291	NYSE	CAF	Thu, Nov 10, 2011	23.51	23.51	22.76	22.84
1290	NYSE	CAF	Wed, Nov 9, 2011	23.00	23.48	22.89	23.10
1289	NYSE	CAF	Tue, Nov 8, 2011	23.35	23.70	23.25	23.70
1288	NYSE	CAF	Mon, Nov 7, 2011	23.57	23.79	23.21	23.41
1287	NYSE	CAF	Fri, Nov 4, 2011	23.59	23.95	23.22	23.92
1286	NYSE	CAF	Thu, Nov 3, 2011	23.12	23.60	23.05	23.60
1285	NYSE	CAF	Wed, Nov 2, 2011	22.94	23.29	22.83	23.12
1284	NYSE	CAF	Tue, Nov 1, 2011	22.49	22.64	22.24	22.45
1283	NYSE	CAF	Mon, Oct 31, 2011	23.44	23.44	22.94	22.94
1282	NYSE	CAF	Fri, Oct 28, 2011	23.67	23.85	23.50	23.59
1281	NYSE	CAF	Thu, Oct 27, 2011	23.82	24.14	23.20	23.73
1280	NYSE	CAF	Wed, Oct 26, 2011	22.59	22.93	22.59	22.88
1279	NYSE	CAF	Tue, Oct 25, 2011	22.11	22.37	22.01	22.20
1278	NYSE	CAF	Mon, Oct 24, 2011	22.16	22.30	21.85	22.21
1277	NYSE	CAF	Fri, Oct 21, 2011	21.78	21.84	21.53	21.67
1276	NYSE	CAF	Thu, Oct 20, 2011	22.07	22.07	21.22	21.55
1275	NYSE	CAF	Wed, Oct 19, 2011	22.28	22.63	22.12	22.15
1274	NYSE	CAF	Tue, Oct 18, 2011	22.28	22.60	21.89	22.52
1273	NYSE	CAF	Mon, Oct 17, 2011	22.74	22.74	22.25	22.52
1272	NYSE	CAF	Fri, Oct 14, 2011	23.44	23.44	22.69	22.82
1271	NYSE	CAF	Thu, Oct 13, 2011	22.70	22.85	22.25	22.84
1270	NYSE	CAF	Wed, Oct 12, 2011	22.60	23.18	22.53	22.70
1269	NYSE	CAF	Tue, Oct 11, 2011	22.20	22.20	21.90	22.17
1268	NYSE	CAF	Mon, Oct 10, 2011	22.25	22.38	22.03	22.33
1267	NYSE	CAF	Fri, Oct 7, 2011	21.66	21.93	21.34	21.93
1266	NYSE	CAF	Thu, Oct 6, 2011	21.23	21.82	21.18	21.82
1265	NYSE	CAF	Wed, Oct 5, 2011	20.41	21.38	20.35	21.31
1264	NYSE	CAF	Tue, Oct 4, 2011	20.60	20.62	20.30	20.49
1263	NYSE	CAF	Mon, Oct 3, 2011	20.82	21.05	20.64	20.99
1262	NYSE	CAF	Fri, Sep 30, 2011	21.30	21.30	20.91	21.19
1261	NYSE	CAF	Thu, Sep 29, 2011	22.39	22.39	21.71	21.95
1260	NYSE	CAF	Wed, Sep 28, 2011	22.36	22.36	21.88	21.89
1259	NYSE	CAF	Tue, Sep 27, 2011	22.86	23.05	22.67	22.71
1258	NYSE	CAF	Mon, Sep 26, 2011	22.27	22.45	22.05	22.40
1257	NYSE	CAF	Fri, Sep 23, 2011	21.96	22.47	21.95	22.47
1256	NYSE	CAF	Thu, Sep 22, 2011	22.47	22.47	21.98	22.01
1255	NYSE	CAF	Wed, Sep 21, 2011	22.90	23.25	22.83	22.98
1254	NYSE	CAF	Tue, Sep 20, 2011	23.15	23.37	23.08	23.10
1253	NYSE	CAF	Mon, Sep 19, 2011	22.79	23.22	22.74	23.19
1252	NYSE	CAF	Fri, Sep 16, 2011	23.92	23.92	23.37	23.41
1251	NYSE	CAF	Thu, Sep 15, 2011	23.63	23.82	23.37	23.78
1250	NYSE	CAF	Wed, Sep 14, 2011	23.51	23.82	23.13	23.62
1249	NYSE	CAF	Tue, Sep 13, 2011	23.14	23.62	23.09	23.41
1248	NYSE	CAF	Mon, Sep 12, 2011	23.00	23.32	22.78	23.27
1247	NYSE	CAF	Fri, Sep 9, 2011	23.33	23.55	23.16	23.35
1246	NYSE	CAF	Thu, Sep 8, 2011	23.67	23.91	23.60	23.64
1245	NYSE	CAF	Wed, Sep 7, 2011	23.68	23.84	23.51	23.84
1244	NYSE	CAF	Tue, Sep 6, 2011	23.25	23.60	22.96	23.36
1243	NYSE	CAF	Fri, Sep 2, 2011	23.85	23.92	23.64	23.82
1242	NYSE	CAF	Thu, Sep 1, 2011	24.72	24.72	24.35	24.37
1241	NYSE	CAF	Wed, Aug 31, 2011	25.01	25.04	24.62	24.70
1240	NYSE	CAF	Tue, Aug 30, 2011	24.50	24.82	24.50	24.70
1239	NYSE	CAF	Mon, Aug 29, 2011	24.91	25.08	24.84	24.92
1238	NYSE	CAF	Fri, Aug 26, 2011	24.12	24.95	24.05	24.72
1237	NYSE	CAF	Thu, Aug 25, 2011	24.67	24.74	24.24	24.41
1236	NYSE	CAF	Wed, Aug 24, 2011	23.89	24.35	23.89	24.35
1235	NYSE	CAF	Tue, Aug 23, 2011	23.43	24.30	23.43	24.27
1234	NYSE	CAF	Mon, Aug 22, 2011	23.60	23.80	23.01	23.20
1233	NYSE	CAF	Fri, Aug 19, 2011	23.13	23.80	23.12	23.38
1232	NYSE	CAF	Thu, Aug 18, 2011	23.23	23.89	23.08	23.60
1231	NYSE	CAF	Wed, Aug 17, 2011	24.82	25.03	24.66	24.85
1230	NYSE	CAF	Tue, Aug 16, 2011	24.85	24.85	24.51	24.67
1229	NYSE	CAF	Mon, Aug 15, 2011	24.78	25.13	24.69	25.13
1228	NYSE	CAF	Fri, Aug 12, 2011	24.58	24.59	23.90	24.14
1227	NYSE	CAF	Thu, Aug 11, 2011	23.51	24.53	23.50	24.28
1226	NYSE	CAF	Wed, Aug 10, 2011	23.87	23.87	23.00	23.05
1225	NYSE	CAF	Tue, Aug 9, 2011	23.23	24.09	23.12	23.91
1224	NYSE	CAF	Mon, Aug 8, 2011	23.17	23.57	22.63	22.85
1223	NYSE	CAF	Fri, Aug 5, 2011	24.26	24.69	23.60	24.56
1222	NYSE	CAF	Thu, Aug 4, 2011	25.52	25.52	24.22	24.26
1221	NYSE	CAF	Wed, Aug 3, 2011	25.55	25.76	25.25	25.69
1220	NYSE	CAF	Tue, Aug 2, 2011	25.70	25.89	25.42	25.45
1219	NYSE	CAF	Mon, Aug 1, 2011	26.02	26.26	25.76	25.85
1218	NYSE	CAF	Fri, Jul 29, 2011	25.81	25.98	25.56	25.81
1217	NYSE	CAF	Thu, Jul 28, 2011	26.01	26.18	25.85	25.85
1216	NYSE	CAF	Wed, Jul 27, 2011	26.44	26.56	25.83	25.92
1215	NYSE	CAF	Tue, Jul 26, 2011	26.31	26.41	26.06	26.28
1214	NYSE	CAF	Mon, Jul 25, 2011	26.68	26.74	26.11	26.14
1213	NYSE	CAF	Fri, Jul 22, 2011	27.15	27.15	26.74	26.99
1212	NYSE	CAF	Thu, Jul 21, 2011	27.00	27.17	26.82	27.03
1211	NYSE	CAF	Wed, Jul 20, 2011	27.34	27.34	27.07	27.16
1210	NYSE	CAF	Tue, Jul 19, 2011	27.47	27.54	27.14	27.40
1209	NYSE	CAF	Mon, Jul 18, 2011	27.69	27.69	27.07	27.44
1208	NYSE	CAF	Fri, Jul 15, 2011	27.88	27.88	27.39	27.64
1207	NYSE	CAF	Thu, Jul 14, 2011	27.74	27.74	27.28	27.54
1206	NYSE	CAF	Wed, Jul 13, 2011	27.23	27.90	27.10	27.55
1205	NYSE	CAF	Tue, Jul 12, 2011	26.03	26.77	25.87	26.64
1204	NYSE	CAF	Mon, Jul 11, 2011	26.73	26.80	26.24	26.54
1203	NYSE	CAF	Fri, Jul 8, 2011	27.13	27.16	26.73	26.91
1202	NYSE	CAF	Thu, Jul 7, 2011	27.22	27.56	27.05	27.40
1201	NYSE	CAF	Wed, Jul 6, 2011	27.00	27.01	26.48	26.80
1200	NYSE	CAF	Tue, Jul 5, 2011	27.20	27.38	27.06	27.20
1199	NYSE	CAF	Fri, Jul 1, 2011	27.08	27.48	27.00	27.41
1198	NYSE	CAF	Thu, Jun 30, 2011	27.21	27.40	26.97	27.30
1197	NYSE	CAF	Wed, Jun 29, 2011	26.77	26.99	26.23	26.98
1196	NYSE	CAF	Tue, Jun 28, 2011	26.60	26.75	26.53	26.67
1195	NYSE	CAF	Mon, Jun 27, 2011	26.30	26.73	26.30	26.61
1194	NYSE	CAF	Fri, Jun 24, 2011	26.32	26.61	26.25	26.38
1193	NYSE	CAF	Thu, Jun 23, 2011	25.30	25.80	25.18	25.80
1192	NYSE	CAF	Wed, Jun 22, 2011	25.34	25.46	25.22	25.39
1191	NYSE	CAF	Tue, Jun 21, 2011	25.18	25.40	25.01	25.34
1190	NYSE	CAF	Mon, Jun 20, 2011	25.29	25.30	24.86	24.94
1189	NYSE	CAF	Fri, Jun 17, 2011	25.50	25.57	25.08	25.33
1188	NYSE	CAF	Thu, Jun 16, 2011	25.52	25.68	24.82	25.41
1187	NYSE	CAF	Wed, Jun 15, 2011	26.03	26.15	25.56	25.72
1186	NYSE	CAF	Tue, Jun 14, 2011	26.15	26.49	25.95	26.49
1185	NYSE	CAF	Mon, Jun 13, 2011	25.88	25.99	25.64	25.70
1184	NYSE	CAF	Fri, Jun 10, 2011	25.98	25.99	25.62	25.78
1183	NYSE	CAF	Thu, Jun 9, 2011	26.01	26.26	26.00	26.11
1182	NYSE	CAF	Wed, Jun 8, 2011	26.50	26.59	26.01	26.01
1181	NYSE	CAF	Tue, Jun 7, 2011	26.78	26.88	26.61	26.62
1180	NYSE	CAF	Mon, Jun 6, 2011	26.64	26.85	26.54	26.61
1179	NYSE	CAF	Fri, Jun 3, 2011	26.81	27.04	26.51	26.83
1178	NYSE	CAF	Thu, Jun 2, 2011	26.70	27.03	26.42	26.97
1177	NYSE	CAF	Wed, Jun 1, 2011	26.93	27.13	26.66	26.81
1176	NYSE	CAF	Tue, May 31, 2011	26.54	27.22	26.54	27.22
1175	NYSE	CAF	Fri, May 27, 2011	26.56	26.58	26.17	26.20
1174	NYSE	CAF	Thu, May 26, 2011	26.18	26.65	26.18	26.62
1173	NYSE	CAF	Wed, May 25, 2011	26.50	26.68	26.02	26.07
1172	NYSE	CAF	Tue, May 24, 2011	27.00	27.14	26.56	26.56
1171	NYSE	CAF	Mon, May 23, 2011	27.36	27.36	26.80	26.84
1170	NYSE	CAF	Fri, May 20, 2011	27.59	27.75	27.55	27.57
1169	NYSE	CAF	Thu, May 19, 2011	28.01	28.04	27.55	27.61
1168	NYSE	CAF	Wed, May 18, 2011	27.80	28.05	27.78	28.01
1167	NYSE	CAF	Tue, May 17, 2011	27.70	27.73	27.32	27.57
1166	NYSE	CAF	Mon, May 16, 2011	27.26	27.75	27.26	27.58
1165	NYSE	CAF	Fri, May 13, 2011	27.95	28.00	27.41	27.48
1164	NYSE	CAF	Thu, May 12, 2011	27.76	28.03	27.70	27.78
1163	NYSE	CAF	Wed, May 11, 2011	28.74	28.74	28.17	28.33
1162	NYSE	CAF	Tue, May 10, 2011	28.47	28.81	28.44	28.75
1161	NYSE	CAF	Mon, May 9, 2011	28.13	28.29	27.57	28.29
1160	NYSE	CAF	Fri, May 6, 2011	28.24	28.33	27.88	27.91
1159	NYSE	CAF	Thu, May 5, 2011	27.61	28.14	27.61	27.89
1158	NYSE	CAF	Wed, May 4, 2011	27.95	27.99	27.68	27.96
1157	NYSE	CAF	Tue, May 3, 2011	28.35	28.58	28.05	28.25
1156	NYSE	CAF	Mon, May 2, 2011	28.38	28.68	28.38	28.53
1155	NYSE	CAF	Fri, Apr 29, 2011	28.38	28.53	28.32	28.39
1154	NYSE	CAF	Thu, Apr 28, 2011	28.69	28.80	28.20	28.37
1153	NYSE	CAF	Wed, Apr 27, 2011	29.14	29.14	28.80	28.93
1152	NYSE	CAF	Tue, Apr 26, 2011	29.27	29.28	29.05	29.28
1151	NYSE	CAF	Mon, Apr 25, 2011	29.64	29.65	29.20	29.32
1150	NYSE	CAF	Thu, Apr 21, 2011	29.30	29.95	29.18	29.95
1149	NYSE	CAF	Wed, Apr 20, 2011	29.50	29.51	28.95	29.24
1148	NYSE	CAF	Tue, Apr 19, 2011	28.77	29.36	28.67	29.32
1147	NYSE	CAF	Mon, Apr 18, 2011	28.99	29.21	28.45	28.94
1146	NYSE	CAF	Fri, Apr 15, 2011	29.00	29.33	28.97	29.26
1145	NYSE	CAF	Thu, Apr 14, 2011	28.94	29.17	28.71	29.17
1144	NYSE	CAF	Wed, Apr 13, 2011	29.19	29.31	28.71	29.05
1143	NYSE	CAF	Tue, Apr 12, 2011	28.91	29.10	28.68	28.95
1142	NYSE	CAF	Mon, Apr 11, 2011	29.38	29.39	29.05	29.26
1141	NYSE	CAF	Fri, Apr 8, 2011	29.40	29.57	29.20	29.31
1140	NYSE	CAF	Thu, Apr 7, 2011	29.35	29.58	29.18	29.32
1139	NYSE	CAF	Wed, Apr 6, 2011	29.31	29.55	29.22	29.48
1138	NYSE	CAF	Tue, Apr 5, 2011	29.06	29.20	28.91	29.15
1137	NYSE	CAF	Mon, Apr 4, 2011	29.26	29.40	29.15	29.35
1136	NYSE	CAF	Fri, Apr 1, 2011	29.22	29.30	29.03	29.13
1135	NYSE	CAF	Thu, Mar 31, 2011	28.91	28.98	28.71	28.74
1134	NYSE	CAF	Wed, Mar 30, 2011	29.05	29.15	28.90	29.14
1133	NYSE	CAF	Tue, Mar 29, 2011	28.79	29.01	28.54	29.01
1132	NYSE	CAF	Mon, Mar 28, 2011	29.01	29.12	28.91	29.06
1131	NYSE	CAF	Fri, Mar 25, 2011	28.88	29.34	28.79	29.34
1130	NYSE	CAF	Thu, Mar 24, 2011	28.60	28.81	28.46	28.69
1129	NYSE	CAF	Wed, Mar 23, 2011	28.25	28.65	28.25	28.52
1128	NYSE	CAF	Tue, Mar 22, 2011	28.05	28.22	28.00	28.22
1127	NYSE	CAF	Mon, Mar 21, 2011	28.10	28.23	27.94	28.20
1126	NYSE	CAF	Fri, Mar 18, 2011	28.10	28.10	27.55	27.80
1125	NYSE	CAF	Thu, Mar 17, 2011	28.17	28.23	27.86	27.99
1124	NYSE	CAF	Wed, Mar 16, 2011	28.10	28.20	27.42	27.93
1123	NYSE	CAF	Tue, Mar 15, 2011	26.96	27.96	26.95	27.88
1122	NYSE	CAF	Mon, Mar 14, 2011	28.08	28.18	27.63	27.98
1121	NYSE	CAF	Fri, Mar 11, 2011	27.75	28.12	27.70	28.01
1120	NYSE	CAF	Thu, Mar 10, 2011	28.18	28.26	27.85	27.97
1119	NYSE	CAF	Wed, Mar 9, 2011	28.70	28.85	28.45	28.78
1118	NYSE	CAF	Tue, Mar 8, 2011	28.20	28.75	28.02	28.68
1117	NYSE	CAF	Mon, Mar 7, 2011	28.00	28.15	27.80	27.97
1116	NYSE	CAF	Fri, Mar 4, 2011	27.90	27.92	27.52	27.65
1115	NYSE	CAF	Thu, Mar 3, 2011	27.44	27.88	27.28	27.79
1114	NYSE	CAF	Wed, Mar 2, 2011	27.05	27.51	27.00	27.51
1113	NYSE	CAF	Tue, Mar 1, 2011	27.21	27.33	26.81	26.85
1112	NYSE	CAF	Mon, Feb 28, 2011	27.39	27.52	26.91	27.08
1111	NYSE	CAF	Fri, Feb 25, 2011	27.00	27.28	27.00	27.03
1110	NYSE	CAF	Thu, Feb 24, 2011	26.59	26.99	26.59	26.99
1109	NYSE	CAF	Wed, Feb 23, 2011	26.45	26.81	26.19	26.49
1108	NYSE	CAF	Tue, Feb 22, 2011	26.56	27.10	26.48	26.51
1107	NYSE	CAF	Fri, Feb 18, 2011	28.00	28.00	27.45	27.65
1106	NYSE	CAF	Thu, Feb 17, 2011	28.03	28.20	27.91	28.01
1105	NYSE	CAF	Wed, Feb 16, 2011	27.78	28.12	27.78	28.03
1104	NYSE	CAF	Tue, Feb 15, 2011	27.68	27.78	27.34	27.63
1103	NYSE	CAF	Mon, Feb 14, 2011	27.25	27.64	27.16	27.59
1102	NYSE	CAF	Fri, Feb 11, 2011	26.48	26.83	26.45	26.78
1101	NYSE	CAF	Thu, Feb 10, 2011	26.34	26.56	26.30	26.48
1100	NYSE	CAF	Wed, Feb 9, 2011	26.45	26.57	26.11	26.21
1099	NYSE	CAF	Tue, Feb 8, 2011	26.51	26.75	26.44	26.75
1098	NYSE	CAF	Mon, Feb 7, 2011	26.55	26.88	26.55	26.76
1097	NYSE	CAF	Fri, Feb 4, 2011	26.57	26.81	26.50	26.73
1096	NYSE	CAF	Thu, Feb 3, 2011	26.56	26.72	26.50	26.69
1095	NYSE	CAF	Wed, Feb 2, 2011	26.69	26.91	26.60	26.72
1094	NYSE	CAF	Tue, Feb 1, 2011	26.61	26.91	26.50	26.89
1093	NYSE	CAF	Mon, Jan 31, 2011	26.57	26.62	26.37	26.57
1092	NYSE	CAF	Fri, Jan 28, 2011	26.30	26.34	25.80	26.00
1091	NYSE	CAF	Thu, Jan 27, 2011	25.83	26.25	25.80	26.20
1090	NYSE	CAF	Wed, Jan 26, 2011	25.73	25.78	25.57	25.71
1089	NYSE	CAF	Tue, Jan 25, 2011	25.90	25.90	25.30	25.57
1088	NYSE	CAF	Mon, Jan 24, 2011	26.16	26.26	25.80	25.90
1087	NYSE	CAF	Fri, Jan 21, 2011	26.59	26.78	26.25	26.26
1086	NYSE	CAF	Thu, Jan 20, 2011	26.59	26.75	26.40	26.59
1085	NYSE	CAF	Wed, Jan 19, 2011	27.21	27.41	26.92	26.97
1084	NYSE	CAF	Tue, Jan 18, 2011	27.26	27.38	26.85	26.97
1083	NYSE	CAF	Fri, Jan 14, 2011	27.92	28.07	27.74	27.85
1082	NYSE	CAF	Thu, Jan 13, 2011	28.07	28.21	27.96	28.07
1081	NYSE	CAF	Wed, Jan 12, 2011	27.83	28.21	27.73	28.21
1080	NYSE	CAF	Tue, Jan 11, 2011	27.50	27.73	27.35	27.51
1079	NYSE	CAF	Mon, Jan 10, 2011	27.38	27.48	27.25	27.38
1078	NYSE	CAF	Fri, Jan 7, 2011	27.71	27.79	27.35	27.64
1077	NYSE	CAF	Thu, Jan 6, 2011	27.70	27.76	27.50	27.51
1076	NYSE	CAF	Wed, Jan 5, 2011	28.07	28.07	27.27	27.77
1075	NYSE	CAF	Tue, Jan 4, 2011	28.15	28.20	27.75	28.05
1074	NYSE	CAF	Mon, Jan 3, 2011	27.79	28.09	27.75	27.97
1073	NYSE	CAF	Fri, Dec 31, 2010	27.21	27.70	27.16	27.35
1072	NYSE	CAF	Thu, Dec 30, 2010	27.28	27.28	26.52	27.01
1071	NYSE	CAF	Wed, Dec 29, 2010	27.72	28.22	27.18	27.20
1070	NYSE	CAF	Tue, Dec 28, 2010	27.95	27.95	27.48	27.60
1069	NYSE	CAF	Mon, Dec 27, 2010	28.20	28.35	28.05	28.29
1068	NYSE	CAF	Thu, Dec 23, 2010	28.42	28.72	28.32	28.70
1067	NYSE	CAF	Wed, Dec 22, 2010	28.59	28.71	28.51	28.68
1066	NYSE	CAF	Tue, Dec 21, 2010	28.00	28.74	27.86	28.63
1065	NYSE	CAF	Mon, Dec 20, 2010	27.50	27.74	27.48	27.74
1064	NYSE	CAF	Fri, Dec 17, 2010	27.81	27.98	27.55	27.65
1063	NYSE	CAF	Thu, Dec 16, 2010	27.92	28.04	27.60	27.60
1062	NYSE	CAF	Wed, Dec 15, 2010	28.25	28.25	28.00	28.02
1061	NYSE	CAF	Tue, Dec 14, 2010	28.70	28.84	28.41	28.53
1060	NYSE	CAF	Mon, Dec 13, 2010	29.00	29.10	28.50	28.55
1059	NYSE	CAF	Fri, Dec 10, 2010	28.26	28.40	28.23	28.26
1058	NYSE	CAF	Thu, Dec 9, 2010	28.51	28.53	28.05	28.21
1057	NYSE	CAF	Wed, Dec 8, 2010	28.52	28.69	28.30	28.69
1056	NYSE	CAF	Tue, Dec 7, 2010	28.99	29.21	28.61	28.70
1055	NYSE	CAF	Mon, Dec 6, 2010	28.45	28.77	28.22	28.60
1054	NYSE	CAF	Fri, Dec 3, 2010	28.25	28.76	28.01	28.70
1053	NYSE	CAF	Thu, Dec 2, 2010	28.62	28.75	28.31	28.47
1052	NYSE	CAF	Wed, Dec 1, 2010	28.26	28.79	28.26	28.62
1051	NYSE	CAF	Tue, Nov 30, 2010	28.00	28.30	27.85	27.90
1050	NYSE	CAF	Mon, Nov 29, 2010	28.02	28.65	27.97	28.51
1049	NYSE	CAF	Fri, Nov 26, 2010	27.85	28.36	27.84	28.26
1048	NYSE	CAF	Wed, Nov 24, 2010	27.75	28.49	27.61	28.42
1047	NYSE	CAF	Tue, Nov 23, 2010	27.94	28.11	27.12	27.35
1046	NYSE	CAF	Mon, Nov 22, 2010	28.51	28.51	28.06	28.36
1045	NYSE	CAF	Fri, Nov 19, 2010	28.68	28.75	28.34	28.54
1044	NYSE	CAF	Thu, Nov 18, 2010	29.44	29.44	28.73	28.90
1043	NYSE	CAF	Wed, Nov 17, 2010	28.24	28.57	28.00	28.39
1042	NYSE	CAF	Tue, Nov 16, 2010	28.98	29.10	28.32	28.36
1041	NYSE	CAF	Mon, Nov 15, 2010	29.89	30.00	29.59	29.73
1040	NYSE	CAF	Fri, Nov 12, 2010	29.98	30.25	29.76	29.99
1039	NYSE	CAF	Thu, Nov 11, 2010	31.22	31.22	31.00	31.14
1038	NYSE	CAF	Wed, Nov 10, 2010	31.04	31.25	30.85	31.22
1037	NYSE	CAF	Tue, Nov 9, 2010	31.97	32.00	30.89	30.97
1036	NYSE	CAF	Mon, Nov 8, 2010	32.11	32.47	31.91	32.03
1035	NYSE	CAF	Fri, Nov 5, 2010	32.25	32.47	32.00	32.18
1034	NYSE	CAF	Thu, Nov 4, 2010	31.75	32.14	31.72	31.94
1033	NYSE	CAF	Wed, Nov 3, 2010	31.05	31.50	30.95	31.50
1032	NYSE	CAF	Tue, Nov 2, 2010	31.05	31.15	30.92	31.07
1031	NYSE	CAF	Mon, Nov 1, 2010	30.83	31.10	30.82	31.01
1030	NYSE	CAF	Fri, Oct 29, 2010	30.15	30.34	30.00	30.16
1029	NYSE	CAF	Thu, Oct 28, 2010	30.43	30.45	30.11	30.25
1028	NYSE	CAF	Wed, Oct 27, 2010	30.40	30.60	30.20	30.40
1027	NYSE	CAF	Tue, Oct 26, 2010	30.92	31.19	30.75	31.18
1026	NYSE	CAF	Mon, Oct 25, 2010	30.49	31.20	30.21	31.14
1025	NYSE	CAF	Fri, Oct 22, 2010	29.95	30.18	29.89	30.17
1024	NYSE	CAF	Thu, Oct 21, 2010	29.88	30.12	29.65	29.99
1023	NYSE	CAF	Wed, Oct 20, 2010	29.51	30.11	29.50	29.86
1022	NYSE	CAF	Tue, Oct 19, 2010	29.98	29.98	28.91	28.94
1021	NYSE	CAF	Mon, Oct 18, 2010	30.07	30.39	30.07	30.11
1020	NYSE	CAF	Fri, Oct 15, 2010	30.32	30.49	30.05	30.43
1019	NYSE	CAF	Thu, Oct 14, 2010	30.50	30.50	29.85	30.00
1018	NYSE	CAF	Wed, Oct 13, 2010	30.04	30.22	29.81	30.07
1017	NYSE	CAF	Tue, Oct 12, 2010	29.23	29.68	29.07	29.66
1016	NYSE	CAF	Mon, Oct 11, 2010	28.94	29.43	28.94	29.23
1015	NYSE	CAF	Fri, Oct 8, 2010	28.46	28.62	28.46	28.56
1014	NYSE	CAF	Thu, Oct 7, 2010	28.25	28.36	27.95	28.23
1013	NYSE	CAF	Wed, Oct 6, 2010	28.34	28.40	28.23	28.25
1012	NYSE	CAF	Tue, Oct 5, 2010	28.19	28.31	27.94	28.25
1011	NYSE	CAF	Mon, Oct 4, 2010	27.92	28.17	27.90	27.94
1010	NYSE	CAF	Fri, Oct 1, 2010	27.70	27.87	27.62	27.87
1009	NYSE	CAF	Thu, Sep 30, 2010	27.63	27.65	27.30	27.61
1008	NYSE	CAF	Wed, Sep 29, 2010	27.26	27.68	27.12	27.34
1007	NYSE	CAF	Tue, Sep 28, 2010	27.20	27.34	26.80	27.23
1006	NYSE	CAF	Mon, Sep 27, 2010	28.71	28.87	28.28	28.28
1005	NYSE	CAF	Fri, Sep 24, 2010	28.54	29.08	28.42	28.49
1004	NYSE	CAF	Thu, Sep 23, 2010	28.64	29.00	28.26	28.33
1003	NYSE	CAF	Wed, Sep 22, 2010	28.60	29.18	28.23	28.81
1002	NYSE	CAF	Tue, Sep 21, 2010	28.20	29.20	28.20	28.64
1001	NYSE	CAF	Mon, Sep 20, 2010	28.20	28.28	27.75	28.21
1000	NYSE	CAF	Fri, Sep 17, 2010	27.96	28.32	27.80	28.32
999	NYSE	CAF	Thu, Sep 16, 2010	27.94	28.15	27.77	27.96
998	NYSE	CAF	Wed, Sep 15, 2010	27.80	28.15	27.70	28.15
997	NYSE	CAF	Tue, Sep 14, 2010	28.17	28.37	28.04	28.30
996	NYSE	CAF	Mon, Sep 13, 2010	28.38	28.48	28.00	28.03
995	NYSE	CAF	Fri, Sep 10, 2010	28.00	28.08	27.80	28.00
994	NYSE	CAF	Thu, Sep 9, 2010	28.13	28.25	27.98	28.02
993	NYSE	CAF	Wed, Sep 8, 2010	28.21	28.25	28.11	28.24
992	NYSE	CAF	Tue, Sep 7, 2010	28.57	28.61	28.16	28.21
991	NYSE	CAF	Fri, Sep 3, 2010	28.59	28.61	28.20	28.61
990	NYSE	CAF	Thu, Sep 2, 2010	28.12	28.40	28.09	28.38
989	NYSE	CAF	Wed, Sep 1, 2010	27.98	28.34	27.91	28.34
988	NYSE	CAF	Tue, Aug 31, 2010	27.60	28.00	27.56	27.70
987	NYSE	CAF	Mon, Aug 30, 2010	28.24	28.24	27.66	27.89
986	NYSE	CAF	Fri, Aug 27, 2010	27.91	28.29	27.90	28.24
985	NYSE	CAF	Thu, Aug 26, 2010	28.46	28.46	27.71	27.88
984	NYSE	CAF	Wed, Aug 25, 2010	27.65	28.05	27.31	27.85
983	NYSE	CAF	Tue, Aug 24, 2010	28.00	28.25	27.80	27.85
982	NYSE	CAF	Mon, Aug 23, 2010	28.65	28.94	28.30	28.30
981	NYSE	CAF	Fri, Aug 20, 2010	28.80	28.80	28.42	28.71
980	NYSE	CAF	Thu, Aug 19, 2010	29.47	29.47	28.80	28.98
979	NYSE	CAF	Wed, Aug 18, 2010	29.30	29.57	29.18	29.47
978	NYSE	CAF	Tue, Aug 17, 2010	29.24	29.60	29.20	29.40
977	NYSE	CAF	Mon, Aug 16, 2010	28.09	29.00	27.79	28.85
976	NYSE	CAF	Fri, Aug 13, 2010	28.05	28.79	28.05	28.46
975	NYSE	CAF	Thu, Aug 12, 2010	27.66	28.12	27.64	28.02
974	NYSE	CAF	Wed, Aug 11, 2010	28.44	28.44	27.59	27.94
973	NYSE	CAF	Tue, Aug 10, 2010	28.49	28.65	28.10	28.65
972	NYSE	CAF	Mon, Aug 9, 2010	29.11	29.42	29.10	29.18
971	NYSE	CAF	Fri, Aug 6, 2010	29.17	29.30	28.76	29.10
970	NYSE	CAF	Thu, Aug 5, 2010	29.35	29.65	29.16	29.65
969	NYSE	CAF	Wed, Aug 4, 2010	29.74	29.97	29.66	29.72
968	NYSE	CAF	Tue, Aug 3, 2010	29.50	29.80	29.50	29.76
967	NYSE	CAF	Mon, Aug 2, 2010	29.64	29.96	29.64	29.82
966	NYSE	CAF	Fri, Jul 30, 2010	29.40	29.56	29.30	29.48
965	NYSE	CAF	Thu, Jul 29, 2010	29.42	29.49	29.18	29.35
964	NYSE	CAF	Wed, Jul 28, 2010	29.15	29.49	29.15	29.31
963	NYSE	CAF	Tue, Jul 27, 2010	29.13	29.25	28.79	28.80
962	NYSE	CAF	Mon, Jul 26, 2010	29.42	29.59	29.11	29.30
961	NYSE	CAF	Fri, Jul 23, 2010	29.17	29.65	28.88	29.59
960	NYSE	CAF	Thu, Jul 22, 2010	28.10	29.15	28.10	29.02
959	NYSE	CAF	Wed, Jul 21, 2010	27.55	28.22	27.44	27.96
958	NYSE	CAF	Tue, Jul 20, 2010	26.89	27.68	26.75	27.44
957	NYSE	CAF	Mon, Jul 19, 2010	26.41	27.00	26.41	26.69
956	NYSE	CAF	Fri, Jul 16, 2010	26.99	27.17	26.51	26.70
955	NYSE	CAF	Thu, Jul 15, 2010	26.72	27.13	26.35	27.05
954	NYSE	CAF	Wed, Jul 14, 2010	27.66	27.73	27.12	27.26
953	NYSE	CAF	Tue, Jul 13, 2010	26.79	27.56	26.75	27.56
952	NYSE	CAF	Mon, Jul 12, 2010	26.87	27.13	26.55	26.75
951	NYSE	CAF	Fri, Jul 9, 2010	26.70	27.03	26.22	26.79
950	NYSE	CAF	Thu, Jul 8, 2010	25.60	25.92	25.12	25.92
949	NYSE	CAF	Wed, Jul 7, 2010	24.81	25.49	24.57	25.49
948	NYSE	CAF	Tue, Jul 6, 2010	25.30	25.74	24.28	24.55
947	NYSE	CAF	Fri, Jul 2, 2010	25.67	25.70	24.32	24.72
946	NYSE	CAF	Thu, Jul 1, 2010	25.60	25.74	25.01	25.67
945	NYSE	CAF	Wed, Jun 30, 2010	25.78	25.78	25.40	25.49
944	NYSE	CAF	Tue, Jun 29, 2010	26.49	26.49	25.22	25.37
943	NYSE	CAF	Mon, Jun 28, 2010	27.46	27.50	27.02	27.30
942	NYSE	CAF	Fri, Jun 25, 2010	26.96	27.33	26.71	27.23
941	NYSE	CAF	Thu, Jun 24, 2010	27.49	27.57	27.15	27.17
940	NYSE	CAF	Wed, Jun 23, 2010	27.42	27.73	27.36	27.53
939	NYSE	CAF	Tue, Jun 22, 2010	27.95	27.97	27.40	27.49
938	NYSE	CAF	Mon, Jun 21, 2010	27.12	27.85	27.12	27.73
937	NYSE	CAF	Fri, Jun 18, 2010	26.49	26.77	26.47	26.72
936	NYSE	CAF	Thu, Jun 17, 2010	26.61	26.74	26.18	26.74
935	NYSE	CAF	Wed, Jun 16, 2010	26.52	26.69	26.52	26.59
934	NYSE	CAF	Tue, Jun 15, 2010	26.06	26.75	26.00	26.72
933	NYSE	CAF	Mon, Jun 14, 2010	26.45	26.50	26.12	26.23
932	NYSE	CAF	Fri, Jun 11, 2010	25.82	26.20	25.65	26.20
931	NYSE	CAF	Thu, Jun 10, 2010	25.95	26.04	25.73	26.00
930	NYSE	CAF	Wed, Jun 9, 2010	25.60	25.99	25.48	25.65
929	NYSE	CAF	Tue, Jun 8, 2010	24.70	25.35	24.68	25.22
928	NYSE	CAF	Mon, Jun 7, 2010	24.89	25.10	24.62	24.65
927	NYSE	CAF	Fri, Jun 4, 2010	25.13	25.62	24.95	25.01
926	NYSE	CAF	Thu, Jun 3, 2010	25.69	25.71	25.32	25.71
925	NYSE	CAF	Wed, Jun 2, 2010	25.25	25.74	25.05	25.74
924	NYSE	CAF	Tue, Jun 1, 2010	25.17	25.42	24.92	25.06
923	NYSE	CAF	Fri, May 28, 2010	26.05	26.09	25.40	25.60
922	NYSE	CAF	Thu, May 27, 2010	25.83	26.20	25.70	26.20
921	NYSE	CAF	Wed, May 26, 2010	25.20	26.15	25.20	25.36
920	NYSE	CAF	Tue, May 25, 2010	24.05	25.06	23.80	25.03
919	NYSE	CAF	Mon, May 24, 2010	25.02	25.60	25.02	25.10
918	NYSE	CAF	Fri, May 21, 2010	23.79	24.89	23.51	24.73
917	NYSE	CAF	Thu, May 20, 2010	24.69	24.85	23.82	23.95
916	NYSE	CAF	Wed, May 19, 2010	25.06	25.18	24.83	25.00
915	NYSE	CAF	Tue, May 18, 2010	25.60	25.80	25.01	25.18
914	NYSE	CAF	Mon, May 17, 2010	25.02	25.50	25.00	25.24
913	NYSE	CAF	Fri, May 14, 2010	25.97	25.98	25.33	25.61
912	NYSE	CAF	Thu, May 13, 2010	26.26	26.44	25.90	26.05
911	NYSE	CAF	Wed, May 12, 2010	25.80	26.36	25.80	25.82
910	NYSE	CAF	Tue, May 11, 2010	25.96	26.05	25.67	25.83
909	NYSE	CAF	Mon, May 10, 2010	26.26	26.73	26.11	26.71
908	NYSE	CAF	Fri, May 7, 2010	25.10	25.86	25.05	25.45
907	NYSE	CAF	Thu, May 6, 2010	25.71	26.14	25.25	25.42
906	NYSE	CAF	Wed, May 5, 2010	26.02	26.74	25.84	26.49
905	NYSE	CAF	Tue, May 4, 2010	27.26	27.26	26.04	26.04
904	NYSE	CAF	Mon, May 3, 2010	27.81	27.81	27.30	27.33
903	NYSE	CAF	Fri, Apr 30, 2010	27.94	28.15	27.74	27.85
902	NYSE	CAF	Thu, Apr 29, 2010	27.52	27.99	27.35	27.99
901	NYSE	CAF	Wed, Apr 28, 2010	27.50	27.63	27.34	27.57
900	NYSE	CAF	Tue, Apr 27, 2010	27.97	27.97	27.40	27.52
899	NYSE	CAF	Mon, Apr 26, 2010	28.28	28.65	28.15	28.52
898	NYSE	CAF	Fri, Apr 23, 2010	28.08	28.30	27.98	28.13
897	NYSE	CAF	Thu, Apr 22, 2010	27.86	28.30	27.51	28.13
896	NYSE	CAF	Wed, Apr 21, 2010	28.15	28.18	27.81	27.86
895	NYSE	CAF	Tue, Apr 20, 2010	27.87	28.28	27.80	27.87
894	NYSE	CAF	Mon, Apr 19, 2010	27.32	27.93	27.10	27.85
893	NYSE	CAF	Fri, Apr 16, 2010	28.99	29.04	28.10	28.25
892	NYSE	CAF	Thu, Apr 15, 2010	29.05	29.41	29.01	29.38
891	NYSE	CAF	Wed, Apr 14, 2010	28.90	29.29	28.80	29.29
890	NYSE	CAF	Tue, Apr 13, 2010	29.28	29.30	28.57	28.67
889	NYSE	CAF	Mon, Apr 12, 2010	29.59	29.78	29.17	29.21
888	NYSE	CAF	Fri, Apr 9, 2010	29.89	29.98	29.72	29.76
887	NYSE	CAF	Thu, Apr 8, 2010	29.82	29.93	29.35	29.66
886	NYSE	CAF	Wed, Apr 7, 2010	30.08	30.09	29.67	29.82
885	NYSE	CAF	Tue, Apr 6, 2010	30.62	30.63	30.08	30.21
884	NYSE	CAF	Mon, Apr 5, 2010	30.24	30.63	29.75	30.63
883	NYSE	CAF	Thu, Apr 1, 2010	29.37	30.22	29.10	30.11
882	NYSE	CAF	Wed, Mar 31, 2010	28.78	29.06	28.76	29.00
881	NYSE	CAF	Tue, Mar 30, 2010	28.54	28.95	28.54	28.94
880	NYSE	CAF	Mon, Mar 29, 2010	28.10	28.50	27.95	28.50
879	NYSE	CAF	Fri, Mar 26, 2010	27.68	27.71	27.40	27.45
878	NYSE	CAF	Thu, Mar 25, 2010	27.71	27.71	27.26	27.38
877	NYSE	CAF	Wed, Mar 24, 2010	27.81	27.90	27.52	27.63
876	NYSE	CAF	Tue, Mar 23, 2010	28.14	28.23	27.99	28.01
875	NYSE	CAF	Mon, Mar 22, 2010	27.89	28.25	27.81	28.23
874	NYSE	CAF	Fri, Mar 19, 2010	27.94	28.44	27.48	28.13
873	NYSE	CAF	Thu, Mar 18, 2010	27.76	28.22	27.73	27.89
872	NYSE	CAF	Wed, Mar 17, 2010	28.50	28.72	28.15	28.37
871	NYSE	CAF	Tue, Mar 16, 2010	27.96	28.10	27.73	27.98
870	NYSE	CAF	Mon, Mar 15, 2010	27.99	28.00	27.60	27.94
869	NYSE	CAF	Fri, Mar 12, 2010	28.40	28.60	28.20	28.26
868	NYSE	CAF	Thu, Mar 11, 2010	27.48	28.46	27.26	28.46
867	NYSE	CAF	Wed, Mar 10, 2010	27.45	28.00	27.35	27.69
866	NYSE	CAF	Tue, Mar 9, 2010	27.91	27.99	27.62	27.66
865	NYSE	CAF	Mon, Mar 8, 2010	27.94	28.14	27.59	28.00
864	NYSE	CAF	Fri, Mar 5, 2010	27.68	27.93	27.38	27.89
863	NYSE	CAF	Thu, Mar 4, 2010	27.66	27.68	27.28	27.39
862	NYSE	CAF	Wed, Mar 3, 2010	27.62	28.17	27.61	28.16
861	NYSE	CAF	Tue, Mar 2, 2010	27.47	27.70	27.45	27.61
860	NYSE	CAF	Mon, Mar 1, 2010	27.16	27.71	27.16	27.55
859	NYSE	CAF	Fri, Feb 26, 2010	26.93	27.00	26.79	26.85
858	NYSE	CAF	Thu, Feb 25, 2010	26.55	27.08	26.30	27.00
857	NYSE	CAF	Wed, Feb 24, 2010	26.82	27.08	26.58	26.75
856	NYSE	CAF	Tue, Feb 23, 2010	26.81	26.93	26.44	26.52
855	NYSE	CAF	Mon, Feb 22, 2010	27.63	27.63	27.01	27.06
854	NYSE	CAF	Fri, Feb 19, 2010	27.30	27.58	26.91	27.58
853	NYSE	CAF	Thu, Feb 18, 2010	27.50	27.69	27.35	27.58
852	NYSE	CAF	Wed, Feb 17, 2010	28.00	28.16	27.80	27.97
851	NYSE	CAF	Tue, Feb 16, 2010	27.20	27.65	27.20	27.60
850	NYSE	CAF	Fri, Feb 12, 2010	27.30	27.44	26.88	27.23
849	NYSE	CAF	Thu, Feb 11, 2010	27.65	27.80	27.18	27.71
848	NYSE	CAF	Wed, Feb 10, 2010	27.60	27.72	27.01	27.55
847	NYSE	CAF	Tue, Feb 9, 2010	27.15	27.50	26.73	27.26
846	NYSE	CAF	Mon, Feb 8, 2010	26.81	26.82	26.16	26.48
845	NYSE	CAF	Fri, Feb 5, 2010	26.19	26.66	25.26	26.50
844	NYSE	CAF	Thu, Feb 4, 2010	27.15	27.44	26.01	26.30
843	NYSE	CAF	Wed, Feb 3, 2010	27.24	27.67	27.16	27.64
842	NYSE	CAF	Tue, Feb 2, 2010	27.10	27.12	26.67	26.85
841	NYSE	CAF	Mon, Feb 1, 2010	26.72	27.30	26.72	27.16
840	NYSE	CAF	Fri, Jan 29, 2010	26.71	26.78	26.05	26.37
839	NYSE	CAF	Thu, Jan 28, 2010	27.40	27.46	26.18	26.30
838	NYSE	CAF	Wed, Jan 27, 2010	27.32	27.33	26.81	27.15
837	NYSE	CAF	Tue, Jan 26, 2010	27.28	27.88	27.17	27.58
836	NYSE	CAF	Mon, Jan 25, 2010	27.86	28.00	27.33	27.77
835	NYSE	CAF	Fri, Jan 22, 2010	28.19	28.56	27.58	27.60
834	NYSE	CAF	Thu, Jan 21, 2010	28.44	28.66	27.54	27.87
833	NYSE	CAF	Wed, Jan 20, 2010	29.39	29.45	28.01	28.47
832	NYSE	CAF	Tue, Jan 19, 2010	29.80	30.05	29.70	30.00
831	NYSE	CAF	Fri, Jan 15, 2010	30.19	30.20	29.29	29.59
830	NYSE	CAF	Thu, Jan 14, 2010	30.49	30.85	30.17	30.20
829	NYSE	CAF	Wed, Jan 13, 2010	30.62	30.87	30.25	30.40
828	NYSE	CAF	Tue, Jan 12, 2010	31.15	31.24	31.00	31.02
827	NYSE	CAF	Mon, Jan 11, 2010	32.25	32.35	31.14	31.53
826	NYSE	CAF	Fri, Jan 8, 2010	31.13	32.48	31.10	32.46
825	NYSE	CAF	Thu, Jan 7, 2010	31.48	31.50	30.84	30.99
824	NYSE	CAF	Wed, Jan 6, 2010	32.02	32.29	31.60	31.68
823	NYSE	CAF	Tue, Jan 5, 2010	32.01	32.48	31.90	32.07
822	NYSE	CAF	Mon, Jan 4, 2010	31.60	31.90	31.47	31.84
821	NYSE	CAF	Thu, Dec 31, 2009	31.68	31.95	31.32	31.37
820	NYSE	CAF	Wed, Dec 30, 2009	31.15	31.48	30.60	31.38
819	NYSE	CAF	Tue, Dec 29, 2009	31.89	34.98	31.64	34.53
818	NYSE	CAF	Mon, Dec 28, 2009	34.50	35.50	34.45	34.98
817	NYSE	CAF	Thu, Dec 24, 2009	33.70	34.48	33.70	34.17
816	NYSE	CAF	Wed, Dec 23, 2009	33.25	33.38	32.90	33.26
815	NYSE	CAF	Tue, Dec 22, 2009	33.33	33.60	32.71	32.89
814	NYSE	CAF	Mon, Dec 21, 2009	33.76	34.00	33.55	33.55
813	NYSE	CAF	Fri, Dec 18, 2009	33.70	33.70	33.00	33.22
812	NYSE	CAF	Thu, Dec 17, 2009	33.70	33.98	33.47	33.80
811	NYSE	CAF	Wed, Dec 16, 2009	34.21	34.21	34.05	34.19
810	NYSE	CAF	Tue, Dec 15, 2009	34.09	34.21	33.91	34.18
809	NYSE	CAF	Mon, Dec 14, 2009	34.33	34.44	34.11	34.18
808	NYSE	CAF	Fri, Dec 11, 2009	34.05	34.40	33.88	34.04
807	NYSE	CAF	Thu, Dec 10, 2009	33.95	34.40	33.82	33.88
806	NYSE	CAF	Wed, Dec 9, 2009	33.58	34.44	33.53	34.05
805	NYSE	CAF	Tue, Dec 8, 2009	34.52	34.86	34.34	34.50
804	NYSE	CAF	Mon, Dec 7, 2009	34.83	35.13	34.73	35.13
803	NYSE	CAF	Fri, Dec 4, 2009	35.17	35.17	34.63	34.75
802	NYSE	CAF	Thu, Dec 3, 2009	34.56	34.85	34.21	34.25
801	NYSE	CAF	Wed, Dec 2, 2009	34.55	34.91	34.22	34.66
800	NYSE	CAF	Tue, Dec 1, 2009	34.40	34.93	34.25	34.64
799	NYSE	CAF	Mon, Nov 30, 2009	34.05	34.10	33.68	33.96
798	NYSE	CAF	Fri, Nov 27, 2009	33.25	34.05	33.11	33.67
797	NYSE	CAF	Wed, Nov 25, 2009	34.85	34.90	34.20	34.61
796	NYSE	CAF	Tue, Nov 24, 2009	33.62	34.35	33.05	34.04
795	NYSE	CAF	Mon, Nov 23, 2009	35.13	35.68	34.80	34.95
794	NYSE	CAF	Fri, Nov 20, 2009	34.83	35.15	33.73	34.56
793	NYSE	CAF	Thu, Nov 19, 2009	35.55	35.58	34.93	35.29
792	NYSE	CAF	Wed, Nov 18, 2009	35.75	36.45	35.59	35.91
791	NYSE	CAF	Tue, Nov 17, 2009	35.71	35.96	35.51	35.90
790	NYSE	CAF	Mon, Nov 16, 2009	35.70	36.12	35.70	36.05
789	NYSE	CAF	Fri, Nov 13, 2009	34.50	35.22	34.46	35.22
788	NYSE	CAF	Thu, Nov 12, 2009	35.29	35.44	34.42	34.42
787	NYSE	CAF	Wed, Nov 11, 2009	35.89	35.92	35.48	35.48
786	NYSE	CAF	Tue, Nov 10, 2009	35.37	35.65	35.22	35.50
785	NYSE	CAF	Mon, Nov 9, 2009	34.92	35.50	34.84	35.48
784	NYSE	CAF	Fri, Nov 6, 2009	34.65	34.92	34.25	34.60
783	NYSE	CAF	Thu, Nov 5, 2009	34.29	34.70	34.01	34.63
782	NYSE	CAF	Wed, Nov 4, 2009	33.82	34.77	33.80	33.99
781	NYSE	CAF	Tue, Nov 3, 2009	32.63	33.56	32.27	33.42
780	NYSE	CAF	Mon, Nov 2, 2009	32.46	33.80	32.11	32.56
779	NYSE	CAF	Fri, Oct 30, 2009	32.63	32.73	31.35	31.55
778	NYSE	CAF	Thu, Oct 29, 2009	31.95	33.10	31.92	32.83
777	NYSE	CAF	Wed, Oct 28, 2009	32.62	32.97	31.54	31.88
776	NYSE	CAF	Tue, Oct 27, 2009	34.00	34.15	32.54	32.70
775	NYSE	CAF	Mon, Oct 26, 2009	34.57	34.79	34.15	34.26
774	NYSE	CAF	Fri, Oct 23, 2009	35.30	35.45	34.30	34.51
773	NYSE	CAF	Thu, Oct 22, 2009	34.80	35.10	34.70	34.99
772	NYSE	CAF	Wed, Oct 21, 2009	34.63	35.44	34.62	35.04
771	NYSE	CAF	Tue, Oct 20, 2009	34.95	35.00	34.61	34.78
770	NYSE	CAF	Mon, Oct 19, 2009	34.31	35.00	34.20	34.95
769	NYSE	CAF	Fri, Oct 16, 2009	33.86	34.14	33.50	34.07
768	NYSE	CAF	Thu, Oct 15, 2009	34.50	34.68	33.86	34.27
767	NYSE	CAF	Wed, Oct 14, 2009	33.51	34.68	33.51	34.46
766	NYSE	CAF	Tue, Oct 13, 2009	33.10	33.33	32.91	33.21
765	NYSE	CAF	Mon, Oct 12, 2009	33.43	33.55	32.90	32.91
764	NYSE	CAF	Fri, Oct 9, 2009	33.09	33.52	33.09	33.43
763	NYSE	CAF	Thu, Oct 8, 2009	32.68	33.11	32.48	32.96
762	NYSE	CAF	Wed, Oct 7, 2009	32.50	32.60	32.33	32.35
761	NYSE	CAF	Tue, Oct 6, 2009	32.01	32.40	31.85	32.32
760	NYSE	CAF	Mon, Oct 5, 2009	30.54	31.86	30.54	31.59
759	NYSE	CAF	Fri, Oct 2, 2009	31.55	31.55	30.69	31.23
758	NYSE	CAF	Thu, Oct 1, 2009	32.21	32.21	31.60	31.63
757	NYSE	CAF	Wed, Sep 30, 2009	32.11	32.33	31.52	32.19
756	NYSE	CAF	Tue, Sep 29, 2009	32.20	32.20	31.52	31.81
755	NYSE	CAF	Mon, Sep 28, 2009	31.90	32.65	31.50	31.97
754	NYSE	CAF	Fri, Sep 25, 2009	31.74	32.14	31.58	32.03
753	NYSE	CAF	Thu, Sep 24, 2009	31.51	31.95	31.17	31.85
752	NYSE	CAF	Wed, Sep 23, 2009	32.59	32.59	31.95	32.01
751	NYSE	CAF	Tue, Sep 22, 2009	32.82	32.85	32.51	32.65
750	NYSE	CAF	Mon, Sep 21, 2009	32.81	32.91	32.50	32.72
749	NYSE	CAF	Fri, Sep 18, 2009	33.15	33.36	32.78	33.20
748	NYSE	CAF	Thu, Sep 17, 2009	33.88	33.98	33.51	33.58
747	NYSE	CAF	Wed, Sep 16, 2009	33.14	33.65	32.59	33.65
746	NYSE	CAF	Tue, Sep 15, 2009	33.04	33.49	32.90	32.99
745	NYSE	CAF	Mon, Sep 14, 2009	33.37	33.37	32.81	32.97
744	NYSE	CAF	Fri, Sep 11, 2009	33.50	33.55	32.91	33.33
743	NYSE	CAF	Thu, Sep 10, 2009	32.29	33.17	31.89	33.11
742	NYSE	CAF	Wed, Sep 9, 2009	32.60	33.05	31.81	31.97
741	NYSE	CAF	Tue, Sep 8, 2009	32.51	32.90	32.31	32.65
740	NYSE	CAF	Fri, Sep 4, 2009	32.49	32.49	31.22	32.07
739	NYSE	CAF	Thu, Sep 3, 2009	31.44	31.50	30.61	30.95
738	NYSE	CAF	Wed, Sep 2, 2009	29.59	30.75	29.50	30.35
737	NYSE	CAF	Tue, Sep 1, 2009	29.69	30.57	29.42	29.43
736	NYSE	CAF	Mon, Aug 31, 2009	30.45	30.45	29.61	29.76
735	NYSE	CAF	Fri, Aug 28, 2009	32.50	32.50	31.31	31.55
734	NYSE	CAF	Thu, Aug 27, 2009	32.20	32.26	31.23	32.15
733	NYSE	CAF	Wed, Aug 26, 2009	32.25	32.50	31.80	32.14
732	NYSE	CAF	Tue, Aug 25, 2009	31.89	32.39	31.76	31.94
731	NYSE	CAF	Mon, Aug 24, 2009	33.99	34.00	31.52	31.96
730	NYSE	CAF	Fri, Aug 21, 2009	33.29	33.29	32.76	33.14
729	NYSE	CAF	Thu, Aug 20, 2009	32.08	33.00	32.00	32.69
728	NYSE	CAF	Wed, Aug 19, 2009	31.39	31.74	30.85	31.65
727	NYSE	CAF	Tue, Aug 18, 2009	31.87	31.94	31.18	31.91
726	NYSE	CAF	Mon, Aug 17, 2009	31.00	31.57	30.70	31.27
725	NYSE	CAF	Fri, Aug 14, 2009	32.73	32.73	32.21	32.65
724	NYSE	CAF	Thu, Aug 13, 2009	33.50	33.50	32.79	32.99
723	NYSE	CAF	Wed, Aug 12, 2009	32.17	33.38	32.06	33.20
722	NYSE	CAF	Tue, Aug 11, 2009	33.30	33.40	32.55	32.75
721	NYSE	CAF	Mon, Aug 10, 2009	34.01	34.32	33.25	33.64
720	NYSE	CAF	Fri, Aug 7, 2009	34.70	34.74	34.10	34.16
719	NYSE	CAF	Thu, Aug 6, 2009	35.10	35.14	34.02	34.78
718	NYSE	CAF	Wed, Aug 5, 2009	35.08	35.59	34.34	35.10
717	NYSE	CAF	Tue, Aug 4, 2009	36.05	36.34	35.25	35.94
716	NYSE	CAF	Mon, Aug 3, 2009	36.12	36.77	36.12	36.65
715	NYSE	CAF	Fri, Jul 31, 2009	35.16	35.56	34.96	35.37
714	NYSE	CAF	Thu, Jul 30, 2009	35.40	35.75	34.85	34.89
713	NYSE	CAF	Wed, Jul 29, 2009	35.04	35.15	33.82	34.46
712	NYSE	CAF	Tue, Jul 28, 2009	36.50	36.75	35.76	36.58
711	NYSE	CAF	Mon, Jul 27, 2009	37.38	37.44	36.40	36.83
710	NYSE	CAF	Fri, Jul 24, 2009	36.08	36.98	36.05	36.81
709	NYSE	CAF	Thu, Jul 23, 2009	35.76	36.56	35.60	36.30
708	NYSE	CAF	Wed, Jul 22, 2009	35.40	36.04	35.12	35.14
707	NYSE	CAF	Tue, Jul 21, 2009	35.54	36.51	34.96	35.40
706	NYSE	CAF	Mon, Jul 20, 2009	35.44	36.45	34.95	36.05
705	NYSE	CAF	Fri, Jul 17, 2009	34.68	34.93	34.41	34.74
704	NYSE	CAF	Thu, Jul 16, 2009	34.19	34.68	33.81	34.60
703	NYSE	CAF	Wed, Jul 15, 2009	33.79	34.61	33.47	34.53
702	NYSE	CAF	Tue, Jul 14, 2009	33.00	33.85	32.61	33.19
701	NYSE	CAF	Mon, Jul 13, 2009	31.87	32.59	31.00	32.59
700	NYSE	CAF	Fri, Jul 10, 2009	32.30	32.30	31.51	31.75
699	NYSE	CAF	Thu, Jul 9, 2009	32.90	32.90	31.75	32.22
698	NYSE	CAF	Wed, Jul 8, 2009	32.51	32.51	31.30	31.45
697	NYSE	CAF	Tue, Jul 7, 2009	32.50	32.70	31.84	32.07
696	NYSE	CAF	Mon, Jul 6, 2009	32.63	32.88	31.87	32.87
695	NYSE	CAF	Thu, Jul 2, 2009	31.74	32.05	31.60	31.92
694	NYSE	CAF	Wed, Jul 1, 2009	32.12	32.30	31.30	32.15
693	NYSE	CAF	Tue, Jun 30, 2009	32.37	32.50	31.21	31.66
692	NYSE	CAF	Mon, Jun 29, 2009	33.02	33.30	32.54	32.60
691	NYSE	CAF	Fri, Jun 26, 2009	33.00	33.15	32.60	32.66
690	NYSE	CAF	Thu, Jun 25, 2009	33.39	33.74	32.92	33.74
689	NYSE	CAF	Wed, Jun 24, 2009	32.70	34.58	32.70	33.21
688	NYSE	CAF	Tue, Jun 23, 2009	32.15	32.43	31.28	32.31
687	NYSE	CAF	Mon, Jun 22, 2009	33.67	33.75	31.70	31.91
686	NYSE	CAF	Fri, Jun 19, 2009	33.94	34.96	33.50	33.95
685	NYSE	CAF	Thu, Jun 18, 2009	32.72	33.30	32.40	33.00
684	NYSE	CAF	Wed, Jun 17, 2009	33.15	33.20	32.20	32.25
683	NYSE	CAF	Tue, Jun 16, 2009	33.11	34.15	32.79	32.81
682	NYSE	CAF	Mon, Jun 15, 2009	35.13	35.13	33.56	33.86
681	NYSE	CAF	Fri, Jun 12, 2009	36.11	36.61	35.70	35.74
680	NYSE	CAF	Thu, Jun 11, 2009	37.16	37.45	36.00	37.23
679	NYSE	CAF	Wed, Jun 10, 2009	36.94	37.00	36.31	37.00
678	NYSE	CAF	Tue, Jun 9, 2009	35.81	36.31	35.11	35.98
677	NYSE	CAF	Mon, Jun 8, 2009	36.85	36.85	35.50	35.81
676	NYSE	CAF	Fri, Jun 5, 2009	37.70	37.89	36.40	36.86
675	NYSE	CAF	Thu, Jun 4, 2009	36.05	37.75	35.81	37.60
674	NYSE	CAF	Wed, Jun 3, 2009	36.62	36.89	34.61	35.28
673	NYSE	CAF	Tue, Jun 2, 2009	37.95	38.00	36.88	37.10
672	NYSE	CAF	Mon, Jun 1, 2009	36.77	38.40	36.67	38.00
671	NYSE	CAF	Fri, May 29, 2009	35.03	36.00	34.65	36.00
670	NYSE	CAF	Thu, May 28, 2009	34.25	34.63	33.02	34.40
669	NYSE	CAF	Wed, May 27, 2009	34.18	34.70	33.66	33.68
668	NYSE	CAF	Tue, May 26, 2009	31.65	33.75	31.60	33.48
667	NYSE	CAF	Fri, May 22, 2009	34.27	34.34	31.47	31.69
666	NYSE	CAF	Thu, May 21, 2009	35.51	35.57	33.56	33.78
665	NYSE	CAF	Wed, May 20, 2009	37.30	38.20	35.65	35.86
664	NYSE	CAF	Tue, May 19, 2009	37.30	37.33	36.51	36.87
663	NYSE	CAF	Mon, May 18, 2009	35.55	37.50	35.55	37.29
662	NYSE	CAF	Fri, May 15, 2009	36.56	37.20	35.60	35.78
661	NYSE	CAF	Thu, May 14, 2009	36.25	37.15	35.28	36.55
660	NYSE	CAF	Wed, May 13, 2009	37.93	37.93	36.76	37.81
659	NYSE	CAF	Tue, May 12, 2009	38.03	38.80	37.15	38.49
658	NYSE	CAF	Mon, May 11, 2009	37.49	38.28	36.25	37.78
657	NYSE	CAF	Fri, May 8, 2009	37.49	38.45	37.25	38.10
656	NYSE	CAF	Thu, May 7, 2009	39.01	39.63	36.51	36.53
655	NYSE	CAF	Wed, May 6, 2009	39.50	39.50	38.51	39.04
654	NYSE	CAF	Tue, May 5, 2009	38.93	39.00	37.21	38.94
653	NYSE	CAF	Mon, May 4, 2009	36.65	39.60	36.65	38.81
652	NYSE	CAF	Fri, May 1, 2009	35.98	36.50	35.05	35.77
651	NYSE	CAF	Thu, Apr 30, 2009	35.01	36.99	34.97	35.51
650	NYSE	CAF	Wed, Apr 29, 2009	35.14	35.14	33.08	34.35
649	NYSE	CAF	Tue, Apr 28, 2009	33.00	33.85	32.33	33.43
648	NYSE	CAF	Mon, Apr 27, 2009	33.06	33.47	32.30	33.09
647	NYSE	CAF	Fri, Apr 24, 2009	34.90	34.90	33.90	34.09
646	NYSE	CAF	Thu, Apr 23, 2009	33.20	34.31	33.01	33.95
645	NYSE	CAF	Wed, Apr 22, 2009	33.40	34.38	32.85	33.60
644	NYSE	CAF	Tue, Apr 21, 2009	32.00	34.98	31.60	34.77
643	NYSE	CAF	Mon, Apr 20, 2009	34.30	34.30	32.00	32.02
642	NYSE	CAF	Fri, Apr 17, 2009	34.15	34.65	33.72	34.16
641	NYSE	CAF	Thu, Apr 16, 2009	34.80	35.00	33.50	34.60
640	NYSE	CAF	Wed, Apr 15, 2009	33.06	35.47	33.06	34.66
639	NYSE	CAF	Tue, Apr 14, 2009	36.01	36.50	33.64	33.92
638	NYSE	CAF	Mon, Apr 13, 2009	34.00	36.50	33.80	36.40
637	NYSE	CAF	Thu, Apr 9, 2009	33.14	33.88	33.10	33.70
636	NYSE	CAF	Wed, Apr 8, 2009	32.00	32.38	31.70	32.10
635	NYSE	CAF	Tue, Apr 7, 2009	33.21	33.21	32.17	32.39
634	NYSE	CAF	Mon, Apr 6, 2009	32.70	33.39	32.15	33.23
633	NYSE	CAF	Fri, Apr 3, 2009	32.32	32.88	31.08	32.58
632	NYSE	CAF	Thu, Apr 2, 2009	33.35	33.95	31.80	31.99
631	NYSE	CAF	Wed, Apr 1, 2009	29.98	32.50	29.25	32.28
630	NYSE	CAF	Tue, Mar 31, 2009	29.50	30.78	29.11	29.63
629	NYSE	CAF	Mon, Mar 30, 2009	28.39	29.10	27.20	29.07
628	NYSE	CAF	Fri, Mar 27, 2009	29.10	29.22	28.35	28.95
627	NYSE	CAF	Thu, Mar 26, 2009	29.80	29.95	28.85	29.15
626	NYSE	CAF	Wed, Mar 25, 2009	29.43	29.89	28.16	28.73
625	NYSE	CAF	Tue, Mar 24, 2009	29.30	29.88	28.70	29.43
624	NYSE	CAF	Mon, Mar 23, 2009	28.40	29.67	28.05	29.55
623	NYSE	CAF	Fri, Mar 20, 2009	26.45	27.80	26.45	26.98
622	NYSE	CAF	Thu, Mar 19, 2009	28.72	28.72	27.22	27.87
621	NYSE	CAF	Wed, Mar 18, 2009	26.76	28.00	26.42	27.74
620	NYSE	CAF	Tue, Mar 17, 2009	27.67	27.67	26.50	26.95
619	NYSE	CAF	Mon, Mar 16, 2009	29.12	29.49	26.70	26.71
618	NYSE	CAF	Fri, Mar 13, 2009	28.80	29.19	27.95	28.84
617	NYSE	CAF	Thu, Mar 12, 2009	28.87	28.94	26.75	28.67
616	NYSE	CAF	Wed, Mar 11, 2009	28.02	28.97	27.63	27.81
615	NYSE	CAF	Tue, Mar 10, 2009	27.75	28.75	27.75	28.44
614	NYSE	CAF	Mon, Mar 9, 2009	26.45	27.55	25.80	26.71
613	NYSE	CAF	Fri, Mar 6, 2009	26.75	27.45	26.51	27.40
612	NYSE	CAF	Thu, Mar 5, 2009	25.89	26.90	25.89	26.90
611	NYSE	CAF	Wed, Mar 4, 2009	25.83	27.61	25.30	27.50
610	NYSE	CAF	Tue, Mar 3, 2009	24.70	24.70	23.00	23.97
609	NYSE	CAF	Mon, Mar 2, 2009	24.25	24.50	23.72	24.00
608	NYSE	CAF	Fri, Feb 27, 2009	24.85	25.04	24.29	24.72
607	NYSE	CAF	Thu, Feb 26, 2009	26.20	26.24	25.25	25.36
606	NYSE	CAF	Wed, Feb 25, 2009	26.45	27.28	25.55	26.78
605	NYSE	CAF	Tue, Feb 24, 2009	25.30	26.78	24.80	26.75
604	NYSE	CAF	Mon, Feb 23, 2009	25.89	27.47	25.43	25.46
603	NYSE	CAF	Fri, Feb 20, 2009	23.87	25.02	23.74	24.95
602	NYSE	CAF	Thu, Feb 19, 2009	25.20	25.85	24.52	24.56
601	NYSE	CAF	Wed, Feb 18, 2009	24.32	24.95	23.81	24.93
600	NYSE	CAF	Tue, Feb 17, 2009	25.34	25.34	24.01	24.40
599	NYSE	CAF	Fri, Feb 13, 2009	25.60	26.30	25.25	25.98
598	NYSE	CAF	Thu, Feb 12, 2009	24.51	25.17	23.71	24.83
597	NYSE	CAF	Wed, Feb 11, 2009	25.85	26.35	24.32	24.70
596	NYSE	CAF	Tue, Feb 10, 2009	26.25	26.89	25.02	25.45
595	NYSE	CAF	Mon, Feb 9, 2009	26.78	27.19	26.30	26.42
594	NYSE	CAF	Fri, Feb 6, 2009	25.90	26.82	25.90	26.30
593	NYSE	CAF	Thu, Feb 5, 2009	24.30	25.80	24.21	25.68
592	NYSE	CAF	Wed, Feb 4, 2009	24.75	25.58	24.21	24.85
591	NYSE	CAF	Tue, Feb 3, 2009	24.10	24.60	23.63	24.39
590	NYSE	CAF	Mon, Feb 2, 2009	23.48	23.76	22.90	23.55
589	NYSE	CAF	Fri, Jan 30, 2009	24.00	24.00	23.13	23.50
588	NYSE	CAF	Thu, Jan 29, 2009	24.10	24.10	23.04	23.05
587	NYSE	CAF	Wed, Jan 28, 2009	24.75	24.75	23.78	24.55
586	NYSE	CAF	Tue, Jan 27, 2009	23.40	24.33	23.00	24.00
585	NYSE	CAF	Mon, Jan 26, 2009	22.60	23.60	22.60	23.42
584	NYSE	CAF	Fri, Jan 23, 2009	21.51	23.08	21.51	23.00
583	NYSE	CAF	Thu, Jan 22, 2009	21.51	22.02	20.85	21.88
582	NYSE	CAF	Wed, Jan 21, 2009	21.80	22.11	21.02	22.03
581	NYSE	CAF	Tue, Jan 20, 2009	22.12	22.69	20.68	20.87
580	NYSE	CAF	Fri, Jan 16, 2009	21.98	22.50	21.85	22.29
579	NYSE	CAF	Thu, Jan 15, 2009	20.93	21.56	20.32	21.47
578	NYSE	CAF	Wed, Jan 14, 2009	21.60	21.67	20.51	20.93
577	NYSE	CAF	Tue, Jan 13, 2009	20.25	21.44	20.21	21.11
576	NYSE	CAF	Mon, Jan 12, 2009	21.18	21.98	20.40	20.68
575	NYSE	CAF	Fri, Jan 9, 2009	22.40	22.76	21.70	22.00
574	NYSE	CAF	Thu, Jan 8, 2009	21.50	22.43	21.34	21.99
573	NYSE	CAF	Wed, Jan 7, 2009	22.65	22.65	21.50	21.66
572	NYSE	CAF	Tue, Jan 6, 2009	23.57	24.49	23.05	23.12
571	NYSE	CAF	Mon, Jan 5, 2009	22.64	23.70	22.30	23.10
570	NYSE	CAF	Fri, Jan 2, 2009	20.80	22.50	20.80	22.34
569	NYSE	CAF	Wed, Dec 31, 2008	20.48	20.49	19.82	20.45
568	NYSE	CAF	Tue, Dec 30, 2008	20.52	20.52	20.01	20.09
567	NYSE	CAF	Mon, Dec 29, 2008	20.52	21.22	20.20	20.31
566	NYSE	CAF	Fri, Dec 26, 2008	22.51	22.58	21.66	22.00
565	NYSE	CAF	Wed, Dec 24, 2008	22.25	22.50	22.20	22.39
564	NYSE	CAF	Tue, Dec 23, 2008	23.44	23.50	22.32	22.34
563	NYSE	CAF	Mon, Dec 22, 2008	25.25	25.59	23.40	24.04
562	NYSE	CAF	Fri, Dec 19, 2008	26.40	26.40	25.51	25.52
561	NYSE	CAF	Thu, Dec 18, 2008	26.88	26.88	25.79	25.92
560	NYSE	CAF	Wed, Dec 17, 2008	26.03	26.54	25.52	26.49
559	NYSE	CAF	Tue, Dec 16, 2008	25.15	26.80	25.15	26.37
558	NYSE	CAF	Mon, Dec 15, 2008	25.91	25.97	25.02	25.21
557	NYSE	CAF	Fri, Dec 12, 2008	24.87	26.26	24.50	25.93
556	NYSE	CAF	Thu, Dec 11, 2008	26.20	26.69	26.06	26.25
555	NYSE	CAF	Wed, Dec 10, 2008	27.89	27.89	26.44	27.00
554	NYSE	CAF	Tue, Dec 9, 2008	26.21	26.80	26.00	26.78
553	NYSE	CAF	Mon, Dec 8, 2008	26.75	27.20	26.26	27.01
552	NYSE	CAF	Fri, Dec 5, 2008	24.15	25.10	24.00	25.10
551	NYSE	CAF	Thu, Dec 4, 2008	23.65	24.50	23.15	24.15
550	NYSE	CAF	Wed, Dec 3, 2008	22.16	23.25	22.16	23.25
549	NYSE	CAF	Tue, Dec 2, 2008	21.90	22.50	21.79	22.25
548	NYSE	CAF	Mon, Dec 1, 2008	22.45	22.45	21.06	21.43
547	NYSE	CAF	Fri, Nov 28, 2008	22.35	22.68	21.34	22.68
546	NYSE	CAF	Wed, Nov 26, 2008	21.95	23.95	21.90	23.95
545	NYSE	CAF	Tue, Nov 25, 2008	21.65	21.88	20.58	21.26
544	NYSE	CAF	Mon, Nov 24, 2008	20.70	22.24	20.53	21.97
543	NYSE	CAF	Fri, Nov 21, 2008	20.45	20.98	19.49	20.98
542	NYSE	CAF	Thu, Nov 20, 2008	20.75	20.90	19.20	19.70
541	NYSE	CAF	Wed, Nov 19, 2008	22.79	23.00	20.70	20.75
540	NYSE	CAF	Tue, Nov 18, 2008	22.27	22.27	21.11	21.75
539	NYSE	CAF	Mon, Nov 17, 2008	22.00	23.75	22.00	23.30
538	NYSE	CAF	Fri, Nov 14, 2008	21.48	22.25	21.01	21.79
537	NYSE	CAF	Thu, Nov 13, 2008	20.50	21.62	19.82	21.40
536	NYSE	CAF	Wed, Nov 12, 2008	20.33	20.57	19.44	19.58
535	NYSE	CAF	Tue, Nov 11, 2008	21.00	21.00	19.50	20.13
534	NYSE	CAF	Mon, Nov 10, 2008	21.60	22.35	21.15	21.61
533	NYSE	CAF	Fri, Nov 7, 2008	18.73	19.68	18.70	19.67
532	NYSE	CAF	Thu, Nov 6, 2008	18.80	19.00	17.70	18.25
531	NYSE	CAF	Wed, Nov 5, 2008	21.10	21.10	19.11	19.15
530	NYSE	CAF	Tue, Nov 4, 2008	21.33	21.60	20.02	20.78
529	NYSE	CAF	Mon, Nov 3, 2008	22.74	22.78	20.70	20.76
528	NYSE	CAF	Fri, Oct 31, 2008	22.12	22.12	21.50	21.62
527	NYSE	CAF	Thu, Oct 30, 2008	23.88	23.90	23.00	23.12
526	NYSE	CAF	Wed, Oct 29, 2008	21.99	22.36	20.92	21.92
525	NYSE	CAF	Tue, Oct 28, 2008	20.01	22.65	19.51	22.41
524	NYSE	CAF	Mon, Oct 27, 2008	18.99	19.00	18.02	18.71
523	NYSE	CAF	Fri, Oct 24, 2008	19.55	20.09	19.51	19.60
522	NYSE	CAF	Thu, Oct 23, 2008	21.15	21.94	20.43	21.10
521	NYSE	CAF	Wed, Oct 22, 2008	21.50	22.00	21.00	21.03
520	NYSE	CAF	Tue, Oct 21, 2008	23.34	23.35	22.00	22.85
519	NYSE	CAF	Mon, Oct 20, 2008	22.49	23.95	22.20	23.93
518	NYSE	CAF	Fri, Oct 17, 2008	21.01	22.79	20.54	21.51
517	NYSE	CAF	Thu, Oct 16, 2008	21.45	21.81	20.00	21.77
516	NYSE	CAF	Wed, Oct 15, 2008	23.75	23.75	22.10	22.11
515	NYSE	CAF	Tue, Oct 14, 2008	25.49	26.40	24.25	25.20
514	NYSE	CAF	Mon, Oct 13, 2008	23.74	26.35	22.75	26.35
513	NYSE	CAF	Fri, Oct 10, 2008	24.89	25.00	17.30	21.79
512	NYSE	CAF	Thu, Oct 9, 2008	26.51	26.64	24.70	25.38
511	NYSE	CAF	Wed, Oct 8, 2008	24.75	26.23	24.02	26.01
510	NYSE	CAF	Tue, Oct 7, 2008	26.50	28.00	25.01	25.45
509	NYSE	CAF	Mon, Oct 6, 2008	27.01	27.01	24.24	26.57
508	NYSE	CAF	Fri, Oct 3, 2008	28.27	29.84	28.20	28.40
507	NYSE	CAF	Thu, Oct 2, 2008	28.85	29.36	28.05	28.20
506	NYSE	CAF	Wed, Oct 1, 2008	28.97	29.50	28.10	29.12
505	NYSE	CAF	Tue, Sep 30, 2008	27.23	28.97	27.23	28.94
504	NYSE	CAF	Mon, Sep 29, 2008	28.56	29.95	25.00	26.67
503	NYSE	CAF	Fri, Sep 26, 2008	29.55	31.00	29.44	31.00
502	NYSE	CAF	Thu, Sep 25, 2008	30.05	31.47	30.00	31.24
501	NYSE	CAF	Wed, Sep 24, 2008	28.70	29.67	28.31	29.55
500	NYSE	CAF	Tue, Sep 23, 2008	28.61	29.00	27.68	28.02
499	NYSE	CAF	Mon, Sep 22, 2008	31.14	31.75	28.81	29.15
498	NYSE	CAF	Fri, Sep 19, 2008	30.00	33.85	30.00	31.33
497	NYSE	CAF	Thu, Sep 18, 2008	23.69	27.75	23.00	26.45
496	NYSE	CAF	Wed, Sep 17, 2008	25.11	25.11	21.80	22.30
495	NYSE	CAF	Tue, Sep 16, 2008	26.20	26.50	24.85	26.04
494	NYSE	CAF	Mon, Sep 15, 2008	27.10	27.68	26.01	26.15
493	NYSE	CAF	Fri, Sep 12, 2008	27.55	28.60	27.20	28.29
492	NYSE	CAF	Thu, Sep 11, 2008	27.86	28.19	27.06	27.90
491	NYSE	CAF	Wed, Sep 10, 2008	28.50	28.86	27.63	28.60
490	NYSE	CAF	Tue, Sep 9, 2008	29.22	29.51	28.00	28.08
489	NYSE	CAF	Mon, Sep 8, 2008	31.52	31.65	29.06	29.59
488	NYSE	CAF	Fri, Sep 5, 2008	30.02	30.88	29.31	30.80
487	NYSE	CAF	Thu, Sep 4, 2008	31.76	32.00	30.11	30.11
486	NYSE	CAF	Wed, Sep 3, 2008	32.63	32.80	31.80	32.07
485	NYSE	CAF	Tue, Sep 2, 2008	34.00	34.01	32.48	32.79
484	NYSE	CAF	Fri, Aug 29, 2008	34.46	34.65	33.84	34.05
483	NYSE	CAF	Thu, Aug 28, 2008	34.57	34.72	33.59	34.18
482	NYSE	CAF	Wed, Aug 27, 2008	34.00	35.30	33.81	34.60
481	NYSE	CAF	Tue, Aug 26, 2008	33.70	33.95	33.06	33.79
480	NYSE	CAF	Mon, Aug 25, 2008	34.40	34.58	33.61	33.70
479	NYSE	CAF	Fri, Aug 22, 2008	34.55	34.70	34.09	34.40
478	NYSE	CAF	Thu, Aug 21, 2008	34.25	34.43	33.55	34.35
477	NYSE	CAF	Wed, Aug 20, 2008	34.61	35.25	34.54	35.00
476	NYSE	CAF	Tue, Aug 19, 2008	33.16	33.49	32.30	32.94
475	NYSE	CAF	Mon, Aug 18, 2008	33.60	34.00	33.00	33.68
474	NYSE	CAF	Fri, Aug 15, 2008	35.00	35.06	34.40	34.60
473	NYSE	CAF	Thu, Aug 14, 2008	34.00	34.60	34.00	34.55
472	NYSE	CAF	Wed, Aug 13, 2008	34.07	34.32	33.17	34.10
471	NYSE	CAF	Tue, Aug 12, 2008	34.40	34.91	33.91	34.50
470	NYSE	CAF	Mon, Aug 11, 2008	35.19	35.34	34.50	35.05
469	NYSE	CAF	Fri, Aug 8, 2008	34.00	36.49	33.80	36.47
468	NYSE	CAF	Thu, Aug 7, 2008	35.75	36.38	34.63	34.79
467	NYSE	CAF	Wed, Aug 6, 2008	36.50	36.59	36.03	36.55
466	NYSE	CAF	Tue, Aug 5, 2008	36.47	37.05	36.00	36.62
465	NYSE	CAF	Mon, Aug 4, 2008	36.66	36.98	35.88	36.02
464	NYSE	CAF	Fri, Aug 1, 2008	37.50	37.70	37.20	37.21
463	NYSE	CAF	Thu, Jul 31, 2008	37.59	37.65	37.07	37.27
462	NYSE	CAF	Wed, Jul 30, 2008	38.18	38.37	37.61	38.15
461	NYSE	CAF	Tue, Jul 29, 2008	37.20	38.00	36.88	37.94
460	NYSE	CAF	Mon, Jul 28, 2008	38.15	38.38	36.36	36.50
459	NYSE	CAF	Fri, Jul 25, 2008	37.50	37.81	37.20	37.60
458	NYSE	CAF	Thu, Jul 24, 2008	38.91	38.98	37.02	37.35
457	NYSE	CAF	Wed, Jul 23, 2008	38.55	38.86	38.23	38.53
456	NYSE	CAF	Tue, Jul 22, 2008	38.03	39.24	38.00	38.54
455	NYSE	CAF	Mon, Jul 21, 2008	39.00	39.50	38.30	38.55
454	NYSE	CAF	Fri, Jul 18, 2008	38.44	38.58	37.98	38.10
453	NYSE	CAF	Thu, Jul 17, 2008	37.45	38.14	36.80	37.38
452	NYSE	CAF	Wed, Jul 16, 2008	36.67	37.66	36.31	37.65
451	NYSE	CAF	Tue, Jul 15, 2008	36.77	37.23	35.81	36.62
450	NYSE	CAF	Mon, Jul 14, 2008	39.49	39.99	37.90	37.95
449	NYSE	CAF	Fri, Jul 11, 2008	38.20	38.88	37.60	38.65
448	NYSE	CAF	Thu, Jul 10, 2008	36.93	38.81	36.93	37.92
447	NYSE	CAF	Wed, Jul 9, 2008	36.30	38.32	36.30	36.75
446	NYSE	CAF	Tue, Jul 8, 2008	38.45	38.96	38.07	38.91
445	NYSE	CAF	Mon, Jul 7, 2008	37.38	38.31	36.81	38.24
444	NYSE	CAF	Thu, Jul 3, 2008	36.50	36.66	35.75	36.23
443	NYSE	CAF	Wed, Jul 2, 2008	35.74	36.66	35.74	36.38
442	NYSE	CAF	Tue, Jul 1, 2008	35.49	36.24	35.03	36.17
441	NYSE	CAF	Mon, Jun 30, 2008	37.40	37.48	36.37	36.42
440	NYSE	CAF	Fri, Jun 27, 2008	37.47	38.00	36.80	37.06
439	NYSE	CAF	Thu, Jun 26, 2008	39.50	39.50	38.00	38.14
438	NYSE	CAF	Wed, Jun 25, 2008	39.46	40.25	39.34	39.58
437	NYSE	CAF	Tue, Jun 24, 2008	37.53	39.00	37.26	38.70
436	NYSE	CAF	Mon, Jun 23, 2008	38.40	38.60	37.50	37.73
435	NYSE	CAF	Fri, Jun 20, 2008	38.80	39.30	38.10	38.22
434	NYSE	CAF	Thu, Jun 19, 2008	39.50	40.26	38.71	39.35
433	NYSE	CAF	Wed, Jun 18, 2008	39.21	40.74	39.21	40.57
432	NYSE	CAF	Tue, Jun 17, 2008	38.84	39.21	38.36	38.48
431	NYSE	CAF	Mon, Jun 16, 2008	38.60	39.42	38.60	39.36
430	NYSE	CAF	Fri, Jun 13, 2008	38.45	38.95	38.00	38.95
429	NYSE	CAF	Thu, Jun 12, 2008	38.31	39.43	38.16	38.83
428	NYSE	CAF	Wed, Jun 11, 2008	38.78	39.20	38.26	38.30
427	NYSE	CAF	Tue, Jun 10, 2008	38.51	39.27	38.00	38.89
426	NYSE	CAF	Mon, Jun 9, 2008	41.66	41.66	40.00	40.10
425	NYSE	CAF	Fri, Jun 6, 2008	42.90	42.90	41.37	41.65
424	NYSE	CAF	Thu, Jun 5, 2008	42.63	43.59	42.60	43.55
423	NYSE	CAF	Wed, Jun 4, 2008	41.50	42.70	41.47	42.66
422	NYSE	CAF	Tue, Jun 3, 2008	42.52	42.88	41.50	42.28
421	NYSE	CAF	Mon, Jun 2, 2008	43.50	43.50	42.29	42.81
420	NYSE	CAF	Fri, May 30, 2008	43.90	43.90	43.34	43.55
419	NYSE	CAF	Thu, May 29, 2008	43.18	44.00	43.15	43.22
418	NYSE	CAF	Wed, May 28, 2008	43.69	44.28	43.10	43.15
417	NYSE	CAF	Tue, May 27, 2008	42.50	43.08	41.81	43.08
416	NYSE	CAF	Fri, May 23, 2008	43.50	43.50	42.20	42.32
415	NYSE	CAF	Thu, May 22, 2008	43.81	44.67	43.50	43.99
414	NYSE	CAF	Wed, May 21, 2008	44.89	45.25	43.77	43.98
413	NYSE	CAF	Tue, May 20, 2008	46.01	46.07	43.94	44.00
412	NYSE	CAF	Mon, May 19, 2008	46.46	47.00	46.10	46.44
411	NYSE	CAF	Fri, May 16, 2008	47.32	47.44	46.66	46.95
410	NYSE	CAF	Thu, May 15, 2008	47.54	47.55	47.10	47.26
409	NYSE	CAF	Wed, May 14, 2008	47.12	47.59	47.12	47.50
408	NYSE	CAF	Tue, May 13, 2008	46.62	46.95	46.00	46.12
407	NYSE	CAF	Mon, May 12, 2008	46.98	47.60	46.10	46.38
406	NYSE	CAF	Fri, May 9, 2008	46.50	47.67	45.50	47.64
405	NYSE	CAF	Thu, May 8, 2008	46.80	47.82	46.73	47.44
404	NYSE	CAF	Wed, May 7, 2008	47.80	47.81	46.00	46.08
403	NYSE	CAF	Tue, May 6, 2008	49.88	49.94	48.34	49.00
402	NYSE	CAF	Mon, May 5, 2008	50.60	50.60	49.50	50.25
401	NYSE	CAF	Fri, May 2, 2008	49.00	50.82	48.91	50.65
400	NYSE	CAF	Thu, May 1, 2008	47.95	48.88	47.12	48.45
399	NYSE	CAF	Wed, Apr 30, 2008	47.80	48.50	47.40	47.61
398	NYSE	CAF	Tue, Apr 29, 2008	47.30	47.60	46.15	46.78
397	NYSE	CAF	Mon, Apr 28, 2008	44.50	47.00	44.29	46.86
396	NYSE	CAF	Fri, Apr 25, 2008	46.97	46.97	45.50	45.55
395	NYSE	CAF	Thu, Apr 24, 2008	47.07	47.26	45.66	46.95
394	NYSE	CAF	Wed, Apr 23, 2008	42.18	45.19	42.00	44.94
393	NYSE	CAF	Tue, Apr 22, 2008	39.31	40.39	39.13	40.14
392	NYSE	CAF	Mon, Apr 21, 2008	38.80	39.20	38.27	39.12
391	NYSE	CAF	Fri, Apr 18, 2008	39.00	39.23	38.12	38.90
390	NYSE	CAF	Thu, Apr 17, 2008	39.10	39.12	38.39	38.76
389	NYSE	CAF	Wed, Apr 16, 2008	38.15	39.65	38.00	39.60
388	NYSE	CAF	Tue, Apr 15, 2008	38.35	38.92	37.82	38.04
387	NYSE	CAF	Mon, Apr 14, 2008	38.23	38.58	37.55	38.55
386	NYSE	CAF	Fri, Apr 11, 2008	39.30	39.50	38.53	39.01
385	NYSE	CAF	Thu, Apr 10, 2008	38.65	39.74	38.65	39.57
384	NYSE	CAF	Wed, Apr 9, 2008	40.00	40.00	38.54	38.99
383	NYSE	CAF	Tue, Apr 8, 2008	40.57	40.97	39.88	40.77
382	NYSE	CAF	Mon, Apr 7, 2008	40.60	41.15	40.37	40.57
381	NYSE	CAF	Fri, Apr 4, 2008	40.01	40.01	38.98	39.58
380	NYSE	CAF	Thu, Apr 3, 2008	39.03	40.79	38.94	39.80
379	NYSE	CAF	Wed, Apr 2, 2008	40.30	40.30	38.35	38.59
378	NYSE	CAF	Tue, Apr 1, 2008	39.60	40.58	39.30	40.30
377	NYSE	CAF	Mon, Mar 31, 2008	40.00	40.00	38.92	39.61
376	NYSE	CAF	Fri, Mar 28, 2008	39.58	40.69	39.54	40.55
375	NYSE	CAF	Thu, Mar 27, 2008	38.45	39.49	38.00	38.36
374	NYSE	CAF	Wed, Mar 26, 2008	38.94	39.80	38.00	39.22
373	NYSE	CAF	Tue, Mar 25, 2008	37.49	39.50	37.49	39.41
372	NYSE	CAF	Mon, Mar 24, 2008	34.65	37.90	34.31	37.37
371	NYSE	CAF	Thu, Mar 20, 2008	34.00	35.50	33.60	35.42
370	NYSE	CAF	Wed, Mar 19, 2008	35.65	36.33	33.51	33.59
369	NYSE	CAF	Tue, Mar 18, 2008	34.89	36.10	34.50	36.00
368	NYSE	CAF	Mon, Mar 17, 2008	34.00	35.76	33.89	34.23
367	NYSE	CAF	Fri, Mar 14, 2008	37.65	37.90	35.65	35.98
366	NYSE	CAF	Thu, Mar 13, 2008	36.23	37.99	34.16	37.90
365	NYSE	CAF	Wed, Mar 12, 2008	39.04	39.04	36.98	37.27
364	NYSE	CAF	Tue, Mar 11, 2008	38.30	39.94	38.30	39.94
363	NYSE	CAF	Mon, Mar 10, 2008	41.74	41.74	36.85	37.03
362	NYSE	CAF	Fri, Mar 7, 2008	41.00	41.75	40.01	40.58
361	NYSE	CAF	Thu, Mar 6, 2008	43.15	43.30	42.00	42.00
360	NYSE	CAF	Wed, Mar 5, 2008	43.15	43.89	43.02	43.32
359	NYSE	CAF	Tue, Mar 4, 2008	43.87	44.04	42.14	42.91
358	NYSE	CAF	Mon, Mar 3, 2008	44.50	45.25	43.79	44.92
357	NYSE	CAF	Fri, Feb 29, 2008	44.85	45.00	44.08	44.10
356	NYSE	CAF	Thu, Feb 28, 2008	44.98	46.55	44.41	45.06
355	NYSE	CAF	Wed, Feb 27, 2008	43.02	46.00	43.02	45.44
354	NYSE	CAF	Tue, Feb 26, 2008	43.00	44.00	42.65	43.28
353	NYSE	CAF	Mon, Feb 25, 2008	43.09	43.81	42.60	43.67
352	NYSE	CAF	Fri, Feb 22, 2008	43.00	44.15	42.21	43.90
351	NYSE	CAF	Thu, Feb 21, 2008	45.10	45.16	43.41	43.60
350	NYSE	CAF	Wed, Feb 20, 2008	44.50	45.28	43.82	45.03
349	NYSE	CAF	Tue, Feb 19, 2008	44.75	46.07	44.39	45.85
348	NYSE	CAF	Fri, Feb 15, 2008	43.06	43.48	42.55	43.30
347	NYSE	CAF	Thu, Feb 14, 2008	44.10	44.60	43.00	43.03
346	NYSE	CAF	Wed, Feb 13, 2008	43.37	43.88	42.40	43.86
345	NYSE	CAF	Tue, Feb 12, 2008	42.60	43.43	42.11	42.95
344	NYSE	CAF	Mon, Feb 11, 2008	42.85	42.85	41.30	42.10
343	NYSE	CAF	Fri, Feb 8, 2008	43.55	43.56	42.36	42.94
342	NYSE	CAF	Thu, Feb 7, 2008	42.20	44.10	41.88	43.55
341	NYSE	CAF	Wed, Feb 6, 2008	42.65	43.66	42.39	42.69
340	NYSE	CAF	Tue, Feb 5, 2008	43.43	44.27	42.76	42.76
339	NYSE	CAF	Mon, Feb 4, 2008	44.28	44.98	44.00	44.41
338	NYSE	CAF	Fri, Feb 1, 2008	41.73	42.65	40.79	41.98
337	NYSE	CAF	Thu, Jan 31, 2008	42.05	42.99	40.66	42.38
336	NYSE	CAF	Wed, Jan 30, 2008	44.12	44.92	42.75	43.18
335	NYSE	CAF	Tue, Jan 29, 2008	45.10	45.45	43.68	44.88
334	NYSE	CAF	Mon, Jan 28, 2008	44.40	45.49	43.31	45.23
333	NYSE	CAF	Fri, Jan 25, 2008	47.80	48.41	45.52	46.00
332	NYSE	CAF	Thu, Jan 24, 2008	45.70	47.35	45.70	46.10
331	NYSE	CAF	Wed, Jan 23, 2008	42.50	46.40	42.02	46.15
330	NYSE	CAF	Tue, Jan 22, 2008	41.38	44.39	40.40	44.20
329	NYSE	CAF	Fri, Jan 18, 2008	44.30	46.36	43.89	46.09
328	NYSE	CAF	Thu, Jan 17, 2008	47.30	47.75	42.00	42.35
327	NYSE	CAF	Wed, Jan 16, 2008	49.15	49.51	46.39	47.33
326	NYSE	CAF	Tue, Jan 15, 2008	53.02	53.02	50.52	51.13
325	NYSE	CAF	Mon, Jan 14, 2008	54.35	54.48	53.50	53.76
324	NYSE	CAF	Fri, Jan 11, 2008	55.15	55.90	53.53	53.95
323	NYSE	CAF	Thu, Jan 10, 2008	54.20	55.40	53.52	55.00
322	NYSE	CAF	Wed, Jan 9, 2008	52.70	54.68	52.41	54.30
321	NYSE	CAF	Tue, Jan 8, 2008	51.75	54.70	51.30	52.00
320	NYSE	CAF	Mon, Jan 7, 2008	48.86	52.15	47.35	51.50
319	NYSE	CAF	Fri, Jan 4, 2008	49.32	49.34	47.29	47.54
318	NYSE	CAF	Thu, Jan 3, 2008	48.73	49.97	48.73	49.44
317	NYSE	CAF	Wed, Jan 2, 2008	50.55	51.15	48.65	49.10
316	NYSE	CAF	Mon, Dec 31, 2007	50.36	51.00	50.15	50.51
315	NYSE	CAF	Fri, Dec 28, 2007	49.00	50.69	48.91	50.33
314	NYSE	CAF	Thu, Dec 27, 2007	48.05	49.10	47.66	48.43
313	NYSE	CAF	Wed, Dec 26, 2007	55.50	56.20	55.42	56.00
312	NYSE	CAF	Mon, Dec 24, 2007	54.93	55.41	54.67	55.41
311	NYSE	CAF	Fri, Dec 21, 2007	51.72	53.50	51.45	53.50
310	NYSE	CAF	Thu, Dec 20, 2007	50.53	50.98	50.06	50.70
309	NYSE	CAF	Wed, Dec 19, 2007	50.00	50.46	49.28	50.00
308	NYSE	CAF	Tue, Dec 18, 2007	49.35	49.74	47.60	49.68
307	NYSE	CAF	Mon, Dec 17, 2007	50.73	50.73	48.00	48.10
306	NYSE	CAF	Fri, Dec 14, 2007	51.46	52.28	51.06	51.40
305	NYSE	CAF	Thu, Dec 13, 2007	52.88	53.00	50.60	52.06
304	NYSE	CAF	Wed, Dec 12, 2007	54.34	55.25	53.01	53.90
303	NYSE	CAF	Tue, Dec 11, 2007	55.82	56.40	52.07	52.80
302	NYSE	CAF	Mon, Dec 10, 2007	55.30	56.50	55.30	55.62
301	NYSE	CAF	Fri, Dec 7, 2007	55.25	55.76	54.60	55.70
300	NYSE	CAF	Thu, Dec 6, 2007	55.00	55.51	54.46	55.29
299	NYSE	CAF	Wed, Dec 5, 2007	52.90	55.05	52.90	54.99
298	NYSE	CAF	Tue, Dec 4, 2007	52.32	52.32	51.45	51.61
297	NYSE	CAF	Mon, Dec 3, 2007	51.65	52.50	51.31	51.79
296	NYSE	CAF	Fri, Nov 30, 2007	52.20	52.58	50.43	51.70
295	NYSE	CAF	Thu, Nov 29, 2007	50.25	51.75	50.00	51.48
294	NYSE	CAF	Wed, Nov 28, 2007	48.15	50.60	48.15	50.58
293	NYSE	CAF	Tue, Nov 27, 2007	47.50	48.08	46.50	47.90
292	NYSE	CAF	Mon, Nov 26, 2007	49.00	49.00	47.10	47.10
291	NYSE	CAF	Fri, Nov 23, 2007	46.16	48.10	46.16	48.10
290	NYSE	CAF	Wed, Nov 21, 2007	47.29	47.84	46.01	46.47
289	NYSE	CAF	Tue, Nov 20, 2007	50.00	51.20	47.83	48.75
288	NYSE	CAF	Mon, Nov 19, 2007	50.22	50.22	48.61	49.02
287	NYSE	CAF	Fri, Nov 16, 2007	51.46	52.41	49.20	51.40
286	NYSE	CAF	Thu, Nov 15, 2007	52.57	53.90	51.31	52.14
285	NYSE	CAF	Wed, Nov 14, 2007	54.50	55.38	53.30	53.52
284	NYSE	CAF	Tue, Nov 13, 2007	49.06	51.60	48.51	51.60
283	NYSE	CAF	Mon, Nov 12, 2007	49.01	50.00	47.00	47.30
282	NYSE	CAF	Fri, Nov 9, 2007	51.25	52.35	50.22	51.10
281	NYSE	CAF	Thu, Nov 8, 2007	54.00	55.35	49.00	52.96
280	NYSE	CAF	Wed, Nov 7, 2007	55.91	56.80	54.60	54.77
279	NYSE	CAF	Tue, Nov 6, 2007	56.30	57.55	55.60	57.55
278	NYSE	CAF	Mon, Nov 5, 2007	56.09	57.50	55.01	55.60
277	NYSE	CAF	Fri, Nov 2, 2007	61.96	61.96	59.50	60.00
276	NYSE	CAF	Thu, Nov 1, 2007	63.40	63.51	61.09	61.35
275	NYSE	CAF	Wed, Oct 31, 2007	62.54	64.13	62.34	63.95
274	NYSE	CAF	Tue, Oct 30, 2007	62.55	63.00	61.74	62.10
273	NYSE	CAF	Mon, Oct 29, 2007	62.29	63.00	61.89	62.50
272	NYSE	CAF	Fri, Oct 26, 2007	61.85	62.10	60.00	61.00
271	NYSE	CAF	Thu, Oct 25, 2007	59.00	60.20	58.76	59.83
270	NYSE	CAF	Wed, Oct 24, 2007	62.00	62.06	60.40	61.25
269	NYSE	CAF	Tue, Oct 23, 2007	61.91	62.86	61.00	62.00
268	NYSE	CAF	Mon, Oct 22, 2007	57.89	60.90	57.00	60.00
267	NYSE	CAF	Fri, Oct 19, 2007	62.11	62.11	58.42	59.70
266	NYSE	CAF	Thu, Oct 18, 2007	63.92	64.48	62.01	63.25
265	NYSE	CAF	Wed, Oct 17, 2007	67.71	68.30	64.47	66.20
264	NYSE	CAF	Tue, Oct 16, 2007	66.97	66.97	66.00	66.43
263	NYSE	CAF	Mon, Oct 15, 2007	68.07	68.07	66.00	67.10
262	NYSE	CAF	Fri, Oct 12, 2007	67.44	67.44	65.90	66.75
261	NYSE	CAF	Thu, Oct 11, 2007	67.45	68.92	64.50	65.20
260	NYSE	CAF	Wed, Oct 10, 2007	67.01	67.40	65.26	65.99
259	NYSE	CAF	Tue, Oct 9, 2007	68.09	68.81	66.80	67.40
258	NYSE	CAF	Mon, Oct 8, 2007	67.99	69.30	67.21	67.80
257	NYSE	CAF	Fri, Oct 5, 2007	67.00	69.30	66.50	69.25
256	NYSE	CAF	Thu, Oct 4, 2007	63.79	64.49	62.39	64.27
255	NYSE	CAF	Wed, Oct 3, 2007	66.70	66.70	63.02	63.62
254	NYSE	CAF	Tue, Oct 2, 2007	70.50	70.50	66.10	67.11
253	NYSE	CAF	Mon, Oct 1, 2007	70.15	70.42	68.93	69.00
252	NYSE	CAF	Fri, Sep 28, 2007	72.30	72.30	66.89	69.83
251	NYSE	CAF	Thu, Sep 27, 2007	70.95	71.35	70.40	71.04
250	NYSE	CAF	Wed, Sep 26, 2007	69.80	70.59	69.10	70.20
249	NYSE	CAF	Tue, Sep 25, 2007	70.40	70.82	68.80	70.00
248	NYSE	CAF	Mon, Sep 24, 2007	68.09	72.00	68.09	70.40
247	NYSE	CAF	Fri, Sep 21, 2007	67.35	67.40	66.85	67.10
246	NYSE	CAF	Thu, Sep 20, 2007	66.21	67.90	65.90	66.51
245	NYSE	CAF	Wed, Sep 19, 2007	64.66	66.75	64.66	66.17
244	NYSE	CAF	Tue, Sep 18, 2007	61.50	64.43	61.00	64.43
243	NYSE	CAF	Mon, Sep 17, 2007	61.33	62.06	61.02	61.30
242	NYSE	CAF	Fri, Sep 14, 2007	59.39	60.78	59.33	60.45
241	NYSE	CAF	Thu, Sep 13, 2007	59.60	59.70	58.21	59.47
240	NYSE	CAF	Wed, Sep 12, 2007	60.20	60.40	57.00	57.66
239	NYSE	CAF	Tue, Sep 11, 2007	59.50	60.80	59.50	60.15
238	NYSE	CAF	Mon, Sep 10, 2007	62.40	63.00	61.00	61.30
237	NYSE	CAF	Fri, Sep 7, 2007	60.50	60.81	59.40	60.50
236	NYSE	CAF	Thu, Sep 6, 2007	60.05	62.50	60.01	62.06
235	NYSE	CAF	Wed, Sep 5, 2007	57.80	58.89	57.10	58.89
234	NYSE	CAF	Tue, Sep 4, 2007	55.95	58.20	55.57	58.20
233	NYSE	CAF	Fri, Aug 31, 2007	54.00	55.36	54.00	54.95
232	NYSE	CAF	Thu, Aug 30, 2007	52.89	53.89	52.50	53.15
231	NYSE	CAF	Wed, Aug 29, 2007	52.00	53.44	51.88	52.90
230	NYSE	CAF	Tue, Aug 28, 2007	54.50	54.50	50.57	51.00
229	NYSE	CAF	Mon, Aug 27, 2007	53.95	55.60	52.93	54.75
228	NYSE	CAF	Fri, Aug 24, 2007	52.00	52.97	51.57	52.95
227	NYSE	CAF	Thu, Aug 23, 2007	52.90	52.95	51.00	51.34
226	NYSE	CAF	Wed, Aug 22, 2007	51.40	51.90	51.07	51.80
225	NYSE	CAF	Tue, Aug 21, 2007	51.52	51.88	49.50	50.06
224	NYSE	CAF	Mon, Aug 20, 2007	51.33	52.49	50.00	51.52
223	NYSE	CAF	Fri, Aug 17, 2007	46.45	49.00	45.45	48.75
222	NYSE	CAF	Thu, Aug 16, 2007	45.00	46.00	41.68	44.80
221	NYSE	CAF	Wed, Aug 15, 2007	51.00	51.10	47.50	47.59
220	NYSE	CAF	Tue, Aug 14, 2007	52.51	53.58	50.50	51.30
219	NYSE	CAF	Mon, Aug 13, 2007	51.20	52.10	50.70	51.70
218	NYSE	CAF	Fri, Aug 10, 2007	49.00	50.80	48.50	49.50
217	NYSE	CAF	Thu, Aug 9, 2007	50.00	52.71	49.50	50.70
216	NYSE	CAF	Wed, Aug 8, 2007	48.25	50.83	48.16	50.53
215	NYSE	CAF	Tue, Aug 7, 2007	47.00	48.00	46.32	47.93
214	NYSE	CAF	Mon, Aug 6, 2007	47.61	48.00	45.15	47.17
213	NYSE	CAF	Fri, Aug 3, 2007	47.45	48.34	46.84	47.00
212	NYSE	CAF	Thu, Aug 2, 2007	46.00	46.50	45.51	46.50
211	NYSE	CAF	Wed, Aug 1, 2007	45.00	45.50	44.00	45.05
210	NYSE	CAF	Tue, Jul 31, 2007	45.20	46.57	45.20	46.10
209	NYSE	CAF	Mon, Jul 30, 2007	43.75	44.50	43.52	44.50
208	NYSE	CAF	Fri, Jul 27, 2007	43.13	43.80	42.50	42.99
207	NYSE	CAF	Thu, Jul 26, 2007	43.85	44.15	42.51	43.15
206	NYSE	CAF	Wed, Jul 25, 2007	43.71	44.45	43.66	44.02
205	NYSE	CAF	Tue, Jul 24, 2007	43.90	44.25	42.52	42.80
204	NYSE	CAF	Mon, Jul 23, 2007	43.45	44.66	43.37	44.24
203	NYSE	CAF	Fri, Jul 20, 2007	43.10	43.15	42.00	42.12
202	NYSE	CAF	Thu, Jul 19, 2007	41.70	42.20	41.70	41.82
201	NYSE	CAF	Wed, Jul 18, 2007	42.00	42.36	41.11	41.32
200	NYSE	CAF	Tue, Jul 17, 2007	42.50	42.84	42.27	42.44
199	NYSE	CAF	Mon, Jul 16, 2007	42.90	42.90	42.00	42.14
198	NYSE	CAF	Fri, Jul 13, 2007	43.12	43.32	42.80	43.15
197	NYSE	CAF	Thu, Jul 12, 2007	42.85	43.90	42.85	43.38
196	NYSE	CAF	Wed, Jul 11, 2007	40.74	42.38	40.74	42.34
195	NYSE	CAF	Tue, Jul 10, 2007	41.11	41.44	40.68	40.76
194	NYSE	CAF	Mon, Jul 9, 2007	40.75	41.68	40.65	41.53
193	NYSE	CAF	Fri, Jul 6, 2007	40.29	40.41	39.55	39.90
192	NYSE	CAF	Thu, Jul 5, 2007	39.25	39.30	38.67	39.12
191	NYSE	CAF	Tue, Jul 3, 2007	40.28	40.61	40.20	40.60
190	NYSE	CAF	Mon, Jul 2, 2007	39.40	39.82	39.26	39.70
189	NYSE	CAF	Fri, Jun 29, 2007	38.90	39.25	38.88	39.05
188	NYSE	CAF	Thu, Jun 28, 2007	39.50	39.50	39.00	39.23
187	NYSE	CAF	Wed, Jun 27, 2007	39.65	40.03	39.60	40.00
186	NYSE	CAF	Tue, Jun 26, 2007	40.55	40.65	39.14	39.35
185	NYSE	CAF	Mon, Jun 25, 2007	40.20	40.50	39.68	40.08
184	NYSE	CAF	Fri, Jun 22, 2007	41.95	41.95	41.12	41.29
183	NYSE	CAF	Thu, Jun 21, 2007	41.31	42.37	41.31	42.37
182	NYSE	CAF	Wed, Jun 20, 2007	42.40	42.55	41.06	41.19
181	NYSE	CAF	Tue, Jun 19, 2007	42.00	42.85	42.00	42.55
180	NYSE	CAF	Mon, Jun 18, 2007	40.00	42.15	40.00	41.91
179	NYSE	CAF	Fri, Jun 15, 2007	39.00	39.38	38.98	39.14
178	NYSE	CAF	Thu, Jun 14, 2007	37.80	38.75	37.80	38.73
177	NYSE	CAF	Wed, Jun 13, 2007	37.25	37.96	37.15	37.80
176	NYSE	CAF	Tue, Jun 12, 2007	37.18	37.50	36.79	36.86
175	NYSE	CAF	Mon, Jun 11, 2007	36.55	37.25	36.55	37.18
174	NYSE	CAF	Fri, Jun 8, 2007	35.48	36.45	35.41	36.40
173	NYSE	CAF	Thu, Jun 7, 2007	36.25	36.78	35.45	35.49
172	NYSE	CAF	Wed, Jun 6, 2007	36.00	36.41	35.47	35.73
171	NYSE	CAF	Tue, Jun 5, 2007	36.40	36.96	35.86	36.04
170	NYSE	CAF	Mon, Jun 4, 2007	34.68	35.95	34.45	35.86
169	NYSE	CAF	Fri, Jun 1, 2007	36.10	36.48	36.08	36.37
168	NYSE	CAF	Thu, May 31, 2007	36.20	36.59	36.00	36.46
167	NYSE	CAF	Wed, May 30, 2007	34.78	36.00	34.49	35.88
166	NYSE	CAF	Tue, May 29, 2007	36.60	37.40	36.04	36.14
165	NYSE	CAF	Fri, May 25, 2007	35.00	36.08	34.85	35.91
164	NYSE	CAF	Thu, May 24, 2007	35.69	36.15	33.75	34.06
163	NYSE	CAF	Wed, May 23, 2007	36.11	36.99	35.80	35.88
162	NYSE	CAF	Tue, May 22, 2007	36.44	36.53	35.81	35.99
161	NYSE	CAF	Mon, May 21, 2007	37.55	37.55	35.90	36.00
160	NYSE	CAF	Fri, May 18, 2007	36.12	36.14	35.41	35.73
159	NYSE	CAF	Thu, May 17, 2007	36.45	36.65	36.01	36.20
158	NYSE	CAF	Wed, May 16, 2007	36.55	37.00	36.01	36.51
157	NYSE	CAF	Tue, May 15, 2007	36.32	36.69	35.76	35.87
156	NYSE	CAF	Mon, May 14, 2007	37.54	37.85	36.15	36.96
155	NYSE	CAF	Fri, May 11, 2007	36.32	38.20	36.20	37.54
154	NYSE	CAF	Thu, May 10, 2007	38.00	38.14	36.00	36.07
153	NYSE	CAF	Wed, May 9, 2007	38.21	38.44	38.05	38.16
152	NYSE	CAF	Tue, May 8, 2007	38.57	38.57	37.58	38.51
151	NYSE	CAF	Mon, May 7, 2007	37.97	39.30	37.64	38.57
150	NYSE	CAF	Fri, May 4, 2007	36.77	37.96	36.61	37.37
149	NYSE	CAF	Thu, May 3, 2007	36.50	36.70	36.05	36.26
148	NYSE	CAF	Wed, May 2, 2007	35.50	36.38	35.27	36.20
147	NYSE	CAF	Tue, May 1, 2007	34.55	35.50	34.46	35.50
146	NYSE	CAF	Mon, Apr 30, 2007	35.70	35.90	34.00	34.31
145	NYSE	CAF	Fri, Apr 27, 2007	35.55	36.16	35.52	35.68
144	NYSE	CAF	Thu, Apr 26, 2007	35.72	36.50	35.71	36.25
143	NYSE	CAF	Wed, Apr 25, 2007	35.07	35.50	35.03	35.50
142	NYSE	CAF	Tue, Apr 24, 2007	34.55	35.34	34.50	35.07
141	NYSE	CAF	Mon, Apr 23, 2007	35.52	35.55	34.80	35.17
140	NYSE	CAF	Fri, Apr 20, 2007	34.45	34.77	34.12	34.38
139	NYSE	CAF	Thu, Apr 19, 2007	32.90	34.10	32.57	33.65
138	NYSE	CAF	Wed, Apr 18, 2007	34.65	34.95	34.15	34.95
137	NYSE	CAF	Tue, Apr 17, 2007	34.86	34.99	34.65	34.65
136	NYSE	CAF	Mon, Apr 16, 2007	34.97	35.15	34.78	34.95
135	NYSE	CAF	Fri, Apr 13, 2007	34.30	34.61	34.00	34.56
134	NYSE	CAF	Thu, Apr 12, 2007	34.00	34.64	34.00	34.49
133	NYSE	CAF	Wed, Apr 11, 2007	34.50	34.50	33.15	33.85
132	NYSE	CAF	Tue, Apr 10, 2007	34.45	34.68	33.10	34.10
131	NYSE	CAF	Mon, Apr 9, 2007	33.06	34.42	33.06	34.29
130	NYSE	CAF	Thu, Apr 5, 2007	32.62	32.95	32.42	32.85
129	NYSE	CAF	Wed, Apr 4, 2007	32.38	32.80	32.36	32.56
128	NYSE	CAF	Tue, Apr 3, 2007	31.00	32.42	31.00	32.22
127	NYSE	CAF	Mon, Apr 2, 2007	30.50	30.85	30.47	30.75
126	NYSE	CAF	Fri, Mar 30, 2007	30.71	30.89	29.31	30.10
125	NYSE	CAF	Thu, Mar 29, 2007	30.60	31.00	30.60	30.70
124	NYSE	CAF	Wed, Mar 28, 2007	29.80	30.54	29.80	30.30
123	NYSE	CAF	Tue, Mar 27, 2007	30.61	30.80	29.61	30.30
122	NYSE	CAF	Mon, Mar 26, 2007	30.58	30.74	30.22	30.63
121	NYSE	CAF	Fri, Mar 23, 2007	30.45	30.53	30.25	30.43
120	NYSE	CAF	Thu, Mar 22, 2007	30.40	30.47	30.06	30.45
119	NYSE	CAF	Wed, Mar 21, 2007	29.86	30.45	29.72	30.30
118	NYSE	CAF	Tue, Mar 20, 2007	29.34	29.78	29.26	29.70
117	NYSE	CAF	Mon, Mar 19, 2007	28.85	29.15	28.70	29.15
116	NYSE	CAF	Fri, Mar 16, 2007	28.34	28.40	28.01	28.25
115	NYSE	CAF	Thu, Mar 15, 2007	28.15	28.36	27.70	28.35
114	NYSE	CAF	Wed, Mar 14, 2007	27.63	28.10	27.60	27.94
113	NYSE	CAF	Tue, Mar 13, 2007	29.15	29.15	28.08	28.15
112	NYSE	CAF	Mon, Mar 12, 2007	28.77	29.11	28.60	29.07
111	NYSE	CAF	Fri, Mar 9, 2007	28.81	28.95	28.20	28.70
110	NYSE	CAF	Thu, Mar 8, 2007	28.00	28.85	28.00	28.54
109	NYSE	CAF	Wed, Mar 7, 2007	27.41	28.00	27.00	27.60
108	NYSE	CAF	Tue, Mar 6, 2007	26.49	27.44	26.49	27.35
107	NYSE	CAF	Mon, Mar 5, 2007	26.16	26.50	25.35	26.10
106	NYSE	CAF	Fri, Mar 2, 2007	27.25	27.83	27.10	27.20
105	NYSE	CAF	Thu, Mar 1, 2007	26.50	27.43	26.20	27.30
104	NYSE	CAF	Wed, Feb 28, 2007	27.50	28.20	27.00	27.77
103	NYSE	CAF	Tue, Feb 27, 2007	28.00	28.80	26.45	26.75
102	NYSE	CAF	Mon, Feb 26, 2007	31.44	31.60	30.80	30.83
101	NYSE	CAF	Fri, Feb 23, 2007	31.40	31.50	30.81	31.24
100	NYSE	CAF	Thu, Feb 22, 2007	31.03	31.45	31.03	31.35
99	NYSE	CAF	Wed, Feb 21, 2007	31.17	31.30	30.80	31.10
98	NYSE	CAF	Tue, Feb 20, 2007	30.56	31.15	30.43	31.10
97	NYSE	CAF	Fri, Feb 16, 2007	31.00	31.07	30.45	30.55
96	NYSE	CAF	Thu, Feb 15, 2007	30.50	31.15	30.40	31.00
95	NYSE	CAF	Wed, Feb 14, 2007	29.67	29.99	29.56	29.90
94	NYSE	CAF	Tue, Feb 13, 2007	29.05	29.45	28.90	29.42
93	NYSE	CAF	Mon, Feb 12, 2007	29.47	29.60	29.06	29.20
92	NYSE	CAF	Fri, Feb 9, 2007	29.50	29.62	28.73	28.88
91	NYSE	CAF	Thu, Feb 8, 2007	29.55	29.67	29.20	29.32
90	NYSE	CAF	Wed, Feb 7, 2007	29.95	29.95	29.25	29.50
89	NYSE	CAF	Tue, Feb 6, 2007	28.70	29.33	28.60	29.17
88	NYSE	CAF	Mon, Feb 5, 2007	28.63	28.80	28.10	28.12
87	NYSE	CAF	Fri, Feb 2, 2007	29.25	29.25	28.60	28.92
86	NYSE	CAF	Thu, Feb 1, 2007	30.02	30.45	29.41	29.80
85	NYSE	CAF	Wed, Jan 31, 2007	30.30	30.30	29.43	30.02
84	NYSE	CAF	Tue, Jan 30, 2007	30.89	31.72	30.88	31.65
83	NYSE	CAF	Mon, Jan 29, 2007	30.28	30.88	30.10	30.74
82	NYSE	CAF	Fri, Jan 26, 2007	30.25	30.70	29.80	30.06
81	NYSE	CAF	Thu, Jan 25, 2007	31.40	31.40	29.98	30.25
80	NYSE	CAF	Wed, Jan 24, 2007	31.00	32.20	31.00	31.89
79	NYSE	CAF	Tue, Jan 23, 2007	30.70	31.19	30.70	31.00
78	NYSE	CAF	Mon, Jan 22, 2007	31.00	31.40	30.50	30.67
77	NYSE	CAF	Fri, Jan 19, 2007	30.25	30.69	30.10	30.40
76	NYSE	CAF	Thu, Jan 18, 2007	30.10	30.75	29.62	29.95
75	NYSE	CAF	Wed, Jan 17, 2007	30.30	30.60	29.80	30.30
74	NYSE	CAF	Tue, Jan 16, 2007	30.20	31.00	30.00	30.90
73	NYSE	CAF	Fri, Jan 12, 2007	29.50	29.65	28.85	29.38
72	NYSE	CAF	Thu, Jan 11, 2007	29.70	30.20	28.70	29.51
71	NYSE	CAF	Wed, Jan 10, 2007	28.00	29.80	27.50	29.80
70	NYSE	CAF	Tue, Jan 9, 2007	30.35	30.60	28.91	28.95
69	NYSE	CAF	Mon, Jan 8, 2007	31.10	31.50	29.31	30.15
68	NYSE	CAF	Fri, Jan 5, 2007	30.10	30.62	29.24	30.60
67	NYSE	CAF	Thu, Jan 4, 2007	32.12	32.15	30.25	30.85
66	NYSE	CAF	Wed, Jan 3, 2007	32.90	33.85	31.82	32.06
65	NYSE	CAF	Fri, Dec 29, 2006	30.50	31.00	30.00	31.00
64	NYSE	CAF	Thu, Dec 28, 2006	30.20	30.40	29.20	29.61
63	NYSE	CAF	Wed, Dec 27, 2006	29.10	30.12	29.01	29.88
62	NYSE	CAF	Tue, Dec 26, 2006	29.48	29.65	28.38	28.60
61	NYSE	CAF	Fri, Dec 22, 2006	28.20	28.20	27.00	28.00
60	NYSE	CAF	Thu, Dec 21, 2006	28.80	28.88	27.21	27.71
59	NYSE	CAF	Wed, Dec 20, 2006	28.20	30.30	28.20	29.00
58	NYSE	CAF	Tue, Dec 19, 2006	28.93	28.93	27.32	28.00
57	NYSE	CAF	Mon, Dec 18, 2006	27.10	30.70	27.00	28.93
56	NYSE	CAF	Fri, Dec 15, 2006	25.10	26.89	25.10	26.67
55	NYSE	CAF	Thu, Dec 14, 2006	24.70	24.90	24.50	24.90
54	NYSE	CAF	Wed, Dec 13, 2006	24.70	24.80	24.20	24.40
53	NYSE	CAF	Tue, Dec 12, 2006	24.80	24.80	24.30	24.70
52	NYSE	CAF	Mon, Dec 11, 2006	24.60	24.90	24.50	24.50
51	NYSE	CAF	Fri, Dec 8, 2006	24.25	24.51	23.85	24.05
50	NYSE	CAF	Thu, Dec 7, 2006	24.90	24.90	24.30	24.50
49	NYSE	CAF	Wed, Dec 6, 2006	25.40	25.40	24.50	24.70
48	NYSE	CAF	Tue, Dec 5, 2006	23.40	25.08	23.35	24.70
47	NYSE	CAF	Mon, Dec 4, 2006	23.40	23.50	22.80	23.30
46	NYSE	CAF	Fri, Dec 1, 2006	23.40	23.50	22.80	22.80
45	NYSE	CAF	Thu, Nov 30, 2006	22.40	23.20	22.40	22.90
44	NYSE	CAF	Wed, Nov 29, 2006	21.50	22.30	21.40	22.30
43	NYSE	CAF	Tue, Nov 28, 2006	20.68	21.36	20.68	21.15
42	NYSE	CAF	Mon, Nov 27, 2006	20.60	20.70	20.60	20.70
41	NYSE	CAF	Fri, Nov 24, 2006	20.55	20.63	20.46	20.60
40	NYSE	CAF	Wed, Nov 22, 2006	20.41	20.66	20.38	20.55
39	NYSE	CAF	Tue, Nov 21, 2006	20.23	20.35	20.18	20.35
38	NYSE	CAF	Mon, Nov 20, 2006	20.17	20.35	20.15	20.15
37	NYSE	CAF	Fri, Nov 17, 2006	20.20	20.30	20.15	20.15
36	NYSE	CAF	Thu, Nov 16, 2006	20.20	20.35	20.17	20.17
35	NYSE	CAF	Wed, Nov 15, 2006	20.24	20.38	20.10	20.20
34	NYSE	CAF	Tue, Nov 14, 2006	20.40	20.45	20.12	20.15
33	NYSE	CAF	Mon, Nov 13, 2006	20.40	20.49	20.32	20.40
32	NYSE	CAF	Fri, Nov 10, 2006	20.60	20.60	20.35	20.47
31	NYSE	CAF	Thu, Nov 9, 2006	20.50	20.61	20.43	20.56
30	NYSE	CAF	Wed, Nov 8, 2006	20.57	20.67	20.40	20.45
29	NYSE	CAF	Tue, Nov 7, 2006	20.68	20.68	20.49	20.55
28	NYSE	CAF	Mon, Nov 6, 2006	20.60	20.65	20.40	20.50
27	NYSE	CAF	Fri, Nov 3, 2006	20.20	20.48	20.20	20.39
26	NYSE	CAF	Thu, Nov 2, 2006	20.20	20.25	20.10	20.20
25	NYSE	CAF	Wed, Nov 1, 2006	20.25	20.65	20.10	20.10
24	NYSE	CAF	Tue, Oct 31, 2006	20.12	20.30	20.10	20.15
23	NYSE	CAF	Mon, Oct 30, 2006	20.37	20.37	20.07	20.12
22	NYSE	CAF	Fri, Oct 27, 2006	20.37	20.41	20.22	20.30
21	NYSE	CAF	Thu, Oct 26, 2006	20.30	20.47	20.25	20.39
20	NYSE	CAF	Wed, Oct 25, 2006	20.05	20.24	20.02	20.23
19	NYSE	CAF	Tue, Oct 24, 2006	20.10	20.19	20.02	20.13
18	NYSE	CAF	Mon, Oct 23, 2006	20.30	20.44	20.06	20.06
17	NYSE	CAF	Fri, Oct 20, 2006	20.35	20.35	20.21	20.25
16	NYSE	CAF	Thu, Oct 19, 2006	20.45	20.45	20.20	20.26
15	NYSE	CAF	Wed, Oct 18, 2006	20.35	20.45	20.23	20.39
14	NYSE	CAF	Tue, Oct 17, 2006	20.49	20.50	20.20	20.29
13	NYSE	CAF	Mon, Oct 16, 2006	20.50	20.50	20.36	20.49
12	NYSE	CAF	Fri, Oct 13, 2006	20.70	20.70	20.36	20.50
11	NYSE	CAF	Thu, Oct 12, 2006	20.70	20.70	20.47	20.50
10	NYSE	CAF	Wed, Oct 11, 2006	20.60	20.65	20.50	20.63
9	NYSE	CAF	Tue, Oct 10, 2006	20.63	20.63	20.35	20.51
8	NYSE	CAF	Mon, Oct 9, 2006	20.55	20.60	20.15	20.55
7	NYSE	CAF	Fri, Oct 6, 2006	20.85	20.98	20.40	20.65
6	NYSE	CAF	Thu, Oct 5, 2006	20.98	21.70	20.71	21.48
5	NYSE	CAF	Wed, Oct 4, 2006	20.40	20.95	20.06	20.90
4	NYSE	CAF	Tue, Oct 3, 2006	20.10	20.17	20.01	20.15
3	NYSE	CAF	Mon, Oct 2, 2006	20.18	20.47	20.00	20.00
2	NYSE	CAF	Fri, Sep 29, 2006	20.90	20.90	20.00	20.00
1	NYSE	CAF	Thu, Sep 28, 2006	20.50	22.25	20.00	20.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Morgan Stanley China A Share Fund Inc NYSE:CAF 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