Avis Budget Group Inc NASDAQ:CAR Historical Prices

Below are the 4401 trading days of historical prices for CAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4401	NASDAQ	CAR	Fri, Mar 1, 2024	108.11	112.35	106.61	110.52
4400	NASDAQ	CAR	Thu, Feb 29, 2024	108.73	110.81	106.66	108.04
4399	NASDAQ	CAR	Wed, Feb 28, 2024	106.05	108.12	105.77	107.93
4398	NASDAQ	CAR	Tue, Feb 27, 2024	107.80	110.13	105.39	107.02
4397	NASDAQ	CAR	Mon, Feb 26, 2024	104.28	109.31	102.87	107.19
4396	NASDAQ	CAR	Fri, Feb 23, 2024	100.05	107.83	99.80	105.04
4395	NASDAQ	CAR	Thu, Feb 22, 2024	101.89	103.06	99.60	100.05
4394	NASDAQ	CAR	Wed, Feb 21, 2024	105.59	107.18	100.52	101.14
4393	NASDAQ	CAR	Tue, Feb 20, 2024	110.24	110.81	105.98	106.25
4392	NASDAQ	CAR	Fri, Feb 16, 2024	119.21	120.75	112.13	112.25
4391	NASDAQ	CAR	Thu, Feb 15, 2024	121.08	123.47	117.11	121.08
4390	NASDAQ	CAR	Wed, Feb 14, 2024	131.60	133.94	119.42	119.91
4389	NASDAQ	CAR	Tue, Feb 13, 2024	160.77	161.00	128.42	129.81
4388	NASDAQ	CAR	Mon, Feb 12, 2024	168.83	171.44	167.24	168.36
4387	NASDAQ	CAR	Fri, Feb 9, 2024	166.14	169.01	165.15	168.88
4386	NASDAQ	CAR	Thu, Feb 8, 2024	164.64	166.69	161.60	166.14
4385	NASDAQ	CAR	Wed, Feb 7, 2024	166.29	167.40	163.20	166.41
4384	NASDAQ	CAR	Tue, Feb 6, 2024	153.80	167.32	153.07	165.23
4383	NASDAQ	CAR	Mon, Feb 5, 2024	159.40	160.09	155.00	155.89
4382	NASDAQ	CAR	Fri, Feb 2, 2024	161.12	164.21	157.45	161.63
4381	NASDAQ	CAR	Thu, Feb 1, 2024	165.01	168.49	161.76	162.75
4380	NASDAQ	CAR	Wed, Jan 31, 2024	170.20	172.25	163.52	163.71
4379	NASDAQ	CAR	Tue, Jan 30, 2024	173.69	175.55	170.81	171.00
4378	NASDAQ	CAR	Mon, Jan 29, 2024	172.90	176.79	171.99	175.46
4377	NASDAQ	CAR	Fri, Jan 26, 2024	174.76	176.15	171.96	174.19
4376	NASDAQ	CAR	Thu, Jan 25, 2024	173.07	176.57	170.82	173.41
4375	NASDAQ	CAR	Wed, Jan 24, 2024	170.00	170.00	165.80	166.90
4374	NASDAQ	CAR	Tue, Jan 23, 2024	172.58	173.01	165.36	167.95
4373	NASDAQ	CAR	Mon, Jan 22, 2024	166.69	171.61	164.28	169.72
4372	NASDAQ	CAR	Fri, Jan 19, 2024	163.52	165.42	160.22	164.19
4371	NASDAQ	CAR	Thu, Jan 18, 2024	161.50	164.34	161.26	163.64
4370	NASDAQ	CAR	Wed, Jan 17, 2024	157.76	159.49	157.33	159.44
4369	NASDAQ	CAR	Tue, Jan 16, 2024	160.06	160.06	156.74	159.33
4368	NASDAQ	CAR	Fri, Jan 12, 2024	166.99	167.35	159.55	160.51
4367	NASDAQ	CAR	Thu, Jan 11, 2024	166.69	168.00	162.22	166.47
4366	NASDAQ	CAR	Wed, Jan 10, 2024	169.50	170.70	168.12	168.94
4365	NASDAQ	CAR	Tue, Jan 9, 2024	168.10	170.84	166.69	170.21
4364	NASDAQ	CAR	Mon, Jan 8, 2024	165.03	170.84	164.00	170.83
4363	NASDAQ	CAR	Fri, Jan 5, 2024	165.00	169.41	164.60	166.04
4362	NASDAQ	CAR	Thu, Jan 4, 2024	166.00	169.31	165.52	165.98
4361	NASDAQ	CAR	Wed, Jan 3, 2024	172.26	173.55	166.97	167.09
4360	NASDAQ	CAR	Tue, Jan 2, 2024	177.02	181.50	174.84	175.65
4359	NASDAQ	CAR	Fri, Dec 29, 2023	177.20	179.36	174.37	177.26
4358	NASDAQ	CAR	Thu, Dec 28, 2023	178.92	180.35	177.09	178.01
4357	NASDAQ	CAR	Wed, Dec 27, 2023	180.65	181.12	178.65	179.51
4356	NASDAQ	CAR	Tue, Dec 26, 2023	182.70	183.80	180.65	180.85
4355	NASDAQ	CAR	Fri, Dec 22, 2023	185.87	188.36	182.09	182.27
4354	NASDAQ	CAR	Thu, Dec 21, 2023	179.90	184.81	178.50	184.78
4353	NASDAQ	CAR	Wed, Dec 20, 2023	186.18	189.43	178.38	178.50
4352	NASDAQ	CAR	Tue, Dec 19, 2023	190.05	191.10	187.09	188.73
4351	NASDAQ	CAR	Mon, Dec 18, 2023	195.05	195.05	188.15	188.64
4350	NASDAQ	CAR	Fri, Dec 15, 2023	192.71	196.81	189.18	194.44
4349	NASDAQ	CAR	Thu, Dec 14, 2023	197.59	202.50	191.78	192.57
4348	NASDAQ	CAR	Wed, Dec 13, 2023	193.12	204.77	190.47	200.43
4347	NASDAQ	CAR	Tue, Dec 12, 2023	197.46	197.50	193.43	193.58
4346	NASDAQ	CAR	Mon, Dec 11, 2023	191.62	199.43	188.69	197.46
4345	NASDAQ	CAR	Fri, Dec 8, 2023	191.34	195.38	188.58	189.75
4344	NASDAQ	CAR	Thu, Dec 7, 2023	187.00	191.47	183.87	191.03
4343	NASDAQ	CAR	Wed, Dec 6, 2023	198.65	203.80	188.63	189.12
4342	NASDAQ	CAR	Tue, Dec 5, 2023	191.54	191.98	183.19	183.97
4341	NASDAQ	CAR	Mon, Dec 4, 2023	195.45	201.44	193.32	193.39
4340	NASDAQ	CAR	Fri, Dec 1, 2023	182.69	196.02	181.32	195.71
4339	NASDAQ	CAR	Thu, Nov 30, 2023	178.05	184.49	177.19	182.85
4338	NASDAQ	CAR	Wed, Nov 29, 2023	180.94	186.46	177.03	177.40
4337	NASDAQ	CAR	Tue, Nov 28, 2023	183.35	183.35	177.57	178.89
4336	NASDAQ	CAR	Mon, Nov 27, 2023	183.95	184.96	180.48	183.83
4335	NASDAQ	CAR	Fri, Nov 24, 2023	186.09	188.81	184.78	185.64
4334	NASDAQ	CAR	Wed, Nov 22, 2023	186.96	189.76	185.36	186.20
4333	NASDAQ	CAR	Tue, Nov 21, 2023	187.06	189.80	185.00	185.20
4332	NASDAQ	CAR	Mon, Nov 20, 2023	189.36	190.40	186.23	189.08
4331	NASDAQ	CAR	Fri, Nov 17, 2023	188.35	190.91	187.70	189.26
4330	NASDAQ	CAR	Thu, Nov 16, 2023	192.20	192.76	185.45	185.95
4329	NASDAQ	CAR	Wed, Nov 15, 2023	193.21	203.53	192.50	192.70
4328	NASDAQ	CAR	Tue, Nov 14, 2023	192.36	196.47	192.36	193.86
4327	NASDAQ	CAR	Mon, Nov 13, 2023	186.11	188.04	184.21	186.60
4326	NASDAQ	CAR	Fri, Nov 10, 2023	189.24	189.44	185.02	187.70
4325	NASDAQ	CAR	Thu, Nov 9, 2023	190.77	192.37	187.16	188.97
4324	NASDAQ	CAR	Wed, Nov 8, 2023	192.66	192.83	188.02	189.32
4323	NASDAQ	CAR	Tue, Nov 7, 2023	199.99	199.99	189.65	192.02
4322	NASDAQ	CAR	Mon, Nov 6, 2023	201.48	202.95	197.09	200.44
4321	NASDAQ	CAR	Fri, Nov 3, 2023	191.49	201.64	191.49	200.02
4320	NASDAQ	CAR	Thu, Nov 2, 2023	178.50	190.93	178.37	186.98
4319	NASDAQ	CAR	Wed, Nov 1, 2023	162.44	166.77	160.22	164.00
4318	NASDAQ	CAR	Tue, Oct 31, 2023	163.70	164.91	161.54	162.80
4317	NASDAQ	CAR	Mon, Oct 30, 2023	162.31	164.42	161.02	163.16
4316	NASDAQ	CAR	Fri, Oct 27, 2023	160.39	163.44	157.70	160.95
4315	NASDAQ	CAR	Thu, Oct 26, 2023	165.00	166.85	158.33	160.15
4314	NASDAQ	CAR	Wed, Oct 25, 2023	171.76	173.31	166.86	167.17
4313	NASDAQ	CAR	Tue, Oct 24, 2023	175.58	175.94	169.97	172.33
4312	NASDAQ	CAR	Mon, Oct 23, 2023	172.54	176.80	172.02	172.81
4311	NASDAQ	CAR	Fri, Oct 20, 2023	169.79	176.04	169.79	173.94
4310	NASDAQ	CAR	Thu, Oct 19, 2023	174.73	177.34	168.65	169.16
4309	NASDAQ	CAR	Wed, Oct 18, 2023	178.50	178.55	174.99	175.48
4308	NASDAQ	CAR	Tue, Oct 17, 2023	174.68	181.16	174.17	180.28
4307	NASDAQ	CAR	Mon, Oct 16, 2023	175.62	179.74	175.31	175.55
4306	NASDAQ	CAR	Fri, Oct 13, 2023	179.17	181.19	173.03	173.55
4305	NASDAQ	CAR	Thu, Oct 12, 2023	184.33	184.33	177.58	179.22
4304	NASDAQ	CAR	Wed, Oct 11, 2023	182.33	184.54	181.10	184.33
4303	NASDAQ	CAR	Tue, Oct 10, 2023	181.70	183.28	180.51	181.13
4302	NASDAQ	CAR	Mon, Oct 9, 2023	175.41	182.03	175.01	179.91
4301	NASDAQ	CAR	Fri, Oct 6, 2023	173.02	182.63	172.09	178.68
4300	NASDAQ	CAR	Thu, Oct 5, 2023	169.00	175.78	168.79	174.00
4299	NASDAQ	CAR	Wed, Oct 4, 2023	169.46	170.89	166.92	169.69
4298	NASDAQ	CAR	Tue, Oct 3, 2023	172.60	173.36	167.63	168.87
4297	NASDAQ	CAR	Mon, Oct 2, 2023	178.54	180.30	173.09	173.87
4296	NASDAQ	CAR	Fri, Sep 29, 2023	181.79	183.24	177.14	179.69
4295	NASDAQ	CAR	Thu, Sep 28, 2023	178.63	182.88	178.37	180.87
4294	NASDAQ	CAR	Wed, Sep 27, 2023	178.69	181.66	176.11	178.37
4293	NASDAQ	CAR	Tue, Sep 26, 2023	179.39	180.88	176.94	177.89
4292	NASDAQ	CAR	Mon, Sep 25, 2023	180.81	184.25	180.14	180.84
4291	NASDAQ	CAR	Fri, Sep 22, 2023	188.81	189.37	180.56	182.00
4290	NASDAQ	CAR	Thu, Sep 21, 2023	188.47	190.07	187.01	188.56
4289	NASDAQ	CAR	Wed, Sep 20, 2023	194.29	195.50	190.57	190.80
4288	NASDAQ	CAR	Tue, Sep 19, 2023	197.52	199.06	192.80	193.50
4287	NASDAQ	CAR	Mon, Sep 18, 2023	197.75	200.00	196.28	197.66
4286	NASDAQ	CAR	Fri, Sep 15, 2023	199.85	204.31	197.93	198.53
4285	NASDAQ	CAR	Thu, Sep 14, 2023	196.60	201.50	195.16	201.48
4284	NASDAQ	CAR	Wed, Sep 13, 2023	196.78	197.06	194.01	195.62
4283	NASDAQ	CAR	Tue, Sep 12, 2023	200.19	202.40	196.33	196.75
4282	NASDAQ	CAR	Mon, Sep 11, 2023	202.30	202.30	202.30	202.30
4281	NASDAQ	CAR	Fri, Sep 8, 2023	197.72	200.60	195.20	199.35
4280	NASDAQ	CAR	Thu, Sep 7, 2023	204.88	207.34	195.08	197.66
4279	NASDAQ	CAR	Wed, Sep 6, 2023	210.00	212.34	204.65	205.84
4278	NASDAQ	CAR	Tue, Sep 5, 2023	210.00	211.97	208.01	211.93
4277	NASDAQ	CAR	Fri, Sep 1, 2023	214.13	215.55	211.00	212.22
4276	NASDAQ	CAR	Thu, Aug 31, 2023	220.02	220.02	212.78	213.39
4275	NASDAQ	CAR	Wed, Aug 30, 2023	219.80	221.34	216.32	219.93
4274	NASDAQ	CAR	Tue, Aug 29, 2023	224.29	224.29	218.98	219.18
4273	NASDAQ	CAR	Mon, Aug 28, 2023	217.18	226.14	217.18	224.84
4272	NASDAQ	CAR	Fri, Aug 25, 2023	230.52	231.94	216.04	216.85
4271	NASDAQ	CAR	Thu, Aug 24, 2023	230.44	231.50	227.00	229.16
4270	NASDAQ	CAR	Wed, Aug 23, 2023	224.67	231.42	222.01	231.25
4269	NASDAQ	CAR	Tue, Aug 22, 2023	231.79	233.10	224.32	224.94
4268	NASDAQ	CAR	Mon, Aug 21, 2023	228.69	230.28	226.28	229.87
4267	NASDAQ	CAR	Fri, Aug 18, 2023	221.25	228.32	220.96	227.44
4266	NASDAQ	CAR	Thu, Aug 17, 2023	222.19	226.29	221.27	223.80
4265	NASDAQ	CAR	Wed, Aug 16, 2023	223.64	227.71	218.66	222.24
4264	NASDAQ	CAR	Tue, Aug 15, 2023	230.56	231.38	222.99	224.14
4263	NASDAQ	CAR	Mon, Aug 14, 2023	232.37	232.41	229.57	231.78
4262	NASDAQ	CAR	Fri, Aug 11, 2023	229.64	235.64	227.36	231.19
4261	NASDAQ	CAR	Thu, Aug 10, 2023	224.52	230.09	223.23	229.04
4260	NASDAQ	CAR	Wed, Aug 9, 2023	225.69	226.95	223.08	223.44
4259	NASDAQ	CAR	Tue, Aug 8, 2023	220.98	226.06	220.11	224.95
4258	NASDAQ	CAR	Mon, Aug 7, 2023	224.94	226.43	222.32	224.32
4257	NASDAQ	CAR	Fri, Aug 4, 2023	225.14	229.78	222.97	225.24
4256	NASDAQ	CAR	Thu, Aug 3, 2023	222.10	225.73	218.23	222.67
4255	NASDAQ	CAR	Wed, Aug 2, 2023	223.16	226.60	220.45	223.16
4254	NASDAQ	CAR	Tue, Aug 1, 2023	211.28	230.22	203.74	226.76
4253	NASDAQ	CAR	Mon, Jul 31, 2023	222.12	223.85	218.00	220.29
4252	NASDAQ	CAR	Fri, Jul 28, 2023	221.35	223.78	216.25	222.44
4251	NASDAQ	CAR	Thu, Jul 27, 2023	224.29	225.23	217.15	219.00
4250	NASDAQ	CAR	Wed, Jul 26, 2023	223.52	226.36	222.59	224.65
4249	NASDAQ	CAR	Tue, Jul 25, 2023	223.56	226.49	222.66	223.56
4248	NASDAQ	CAR	Mon, Jul 24, 2023	224.55	227.34	223.20	224.44
4247	NASDAQ	CAR	Fri, Jul 21, 2023	230.07	230.44	223.11	226.34
4246	NASDAQ	CAR	Thu, Jul 20, 2023	232.16	233.19	228.50	230.07
4245	NASDAQ	CAR	Wed, Jul 19, 2023	244.86	244.95	238.81	239.48
4244	NASDAQ	CAR	Tue, Jul 18, 2023	236.61	243.81	236.61	243.05
4243	NASDAQ	CAR	Mon, Jul 17, 2023	236.67	237.54	234.70	236.27
4242	NASDAQ	CAR	Fri, Jul 14, 2023	236.10	237.74	231.80	234.44
4241	NASDAQ	CAR	Thu, Jul 13, 2023	237.58	239.44	234.26	237.14
4240	NASDAQ	CAR	Wed, Jul 12, 2023	243.00	243.00	234.09	235.95
4239	NASDAQ	CAR	Tue, Jul 11, 2023	236.87	242.31	234.86	239.18
4238	NASDAQ	CAR	Mon, Jul 10, 2023	232.55	236.42	231.11	236.20
4237	NASDAQ	CAR	Fri, Jul 7, 2023	225.34	235.12	225.00	233.62
4236	NASDAQ	CAR	Thu, Jul 6, 2023	228.40	231.17	224.52	226.70
4235	NASDAQ	CAR	Wed, Jul 5, 2023	226.00	233.11	224.00	232.58
4234	NASDAQ	CAR	Mon, Jul 3, 2023	227.08	230.80	225.90	228.08
4233	NASDAQ	CAR	Fri, Jun 30, 2023	229.65	231.92	226.75	228.67
4232	NASDAQ	CAR	Thu, Jun 29, 2023	230.27	233.65	225.40	228.30
4231	NASDAQ	CAR	Wed, Jun 28, 2023	224.04	229.68	223.51	227.85
4230	NASDAQ	CAR	Tue, Jun 27, 2023	224.31	228.64	223.36	224.81
4229	NASDAQ	CAR	Mon, Jun 26, 2023	221.81	227.15	221.81	224.31
4228	NASDAQ	CAR	Fri, Jun 23, 2023	219.44	228.16	219.44	223.81
4227	NASDAQ	CAR	Thu, Jun 22, 2023	218.76	224.39	217.12	223.14
4226	NASDAQ	CAR	Wed, Jun 21, 2023	223.75	229.14	218.85	219.71
4225	NASDAQ	CAR	Tue, Jun 20, 2023	213.70	224.42	212.00	224.14
4224	NASDAQ	CAR	Fri, Jun 16, 2023	206.82	207.58	202.82	204.29
4223	NASDAQ	CAR	Thu, Jun 15, 2023	200.47	208.73	200.47	206.32
4222	NASDAQ	CAR	Wed, Jun 14, 2023	199.24	203.87	198.68	202.56
4221	NASDAQ	CAR	Tue, Jun 13, 2023	202.90	204.32	198.96	199.08
4220	NASDAQ	CAR	Mon, Jun 12, 2023	193.61	201.18	191.41	200.91
4219	NASDAQ	CAR	Fri, Jun 9, 2023	196.99	198.27	191.19	193.25
4218	NASDAQ	CAR	Thu, Jun 8, 2023	192.01	199.28	191.50	194.99
4217	NASDAQ	CAR	Wed, Jun 7, 2023	185.58	193.49	185.58	192.01
4216	NASDAQ	CAR	Tue, Jun 6, 2023	175.29	184.73	174.73	184.60
4215	NASDAQ	CAR	Mon, Jun 5, 2023	172.91	177.43	168.66	175.82
4214	NASDAQ	CAR	Fri, Jun 2, 2023	173.35	177.83	171.66	174.82
4213	NASDAQ	CAR	Thu, Jun 1, 2023	167.96	171.68	163.50	169.60
4212	NASDAQ	CAR	Wed, May 31, 2023	170.95	173.64	163.00	167.79
4211	NASDAQ	CAR	Tue, May 30, 2023	164.19	164.88	160.50	163.27
4210	NASDAQ	CAR	Fri, May 26, 2023	165.51	166.00	159.81	162.98
4209	NASDAQ	CAR	Thu, May 25, 2023	165.61	166.76	162.67	165.46
4208	NASDAQ	CAR	Wed, May 24, 2023	165.31	166.68	159.06	164.48
4207	NASDAQ	CAR	Tue, May 23, 2023	164.65	171.86	163.65	167.11
4206	NASDAQ	CAR	Mon, May 22, 2023	161.75	165.85	158.96	165.25
4205	NASDAQ	CAR	Fri, May 19, 2023	163.88	164.28	158.79	160.32
4204	NASDAQ	CAR	Thu, May 18, 2023	163.52	164.99	158.53	162.70
4203	NASDAQ	CAR	Wed, May 17, 2023	159.22	164.20	158.75	163.13
4202	NASDAQ	CAR	Tue, May 16, 2023	161.76	163.46	157.55	157.79
4201	NASDAQ	CAR	Mon, May 15, 2023	159.34	163.56	157.98	162.91
4200	NASDAQ	CAR	Fri, May 12, 2023	164.76	165.03	157.93	158.89
4199	NASDAQ	CAR	Thu, May 11, 2023	161.99	163.89	161.03	163.55
4198	NASDAQ	CAR	Wed, May 10, 2023	164.85	164.92	160.81	163.54
4197	NASDAQ	CAR	Tue, May 9, 2023	160.50	163.65	159.41	161.41
4196	NASDAQ	CAR	Mon, May 8, 2023	166.90	169.00	160.63	162.50
4195	NASDAQ	CAR	Fri, May 5, 2023	169.00	170.99	165.03	167.47
4194	NASDAQ	CAR	Thu, May 4, 2023	167.35	169.39	161.18	162.27
4193	NASDAQ	CAR	Wed, May 3, 2023	170.00	173.22	167.75	168.09
4192	NASDAQ	CAR	Tue, May 2, 2023	172.45	175.00	162.92	171.76
4191	NASDAQ	CAR	Mon, May 1, 2023	178.00	180.83	175.13	177.19
4190	NASDAQ	CAR	Fri, Apr 28, 2023	175.86	182.00	175.79	176.67
4189	NASDAQ	CAR	Thu, Apr 27, 2023	172.00	176.63	170.82	176.09
4188	NASDAQ	CAR	Wed, Apr 26, 2023	167.33	169.29	165.76	166.29
4187	NASDAQ	CAR	Tue, Apr 25, 2023	171.56	172.26	163.81	166.14
4186	NASDAQ	CAR	Mon, Apr 24, 2023	175.12	176.00	170.32	173.56
4185	NASDAQ	CAR	Fri, Apr 21, 2023	173.61	177.00	171.00	176.71
4184	NASDAQ	CAR	Thu, Apr 20, 2023	176.82	178.40	171.71	172.57
4183	NASDAQ	CAR	Wed, Apr 19, 2023	175.99	180.44	172.59	180.10
4182	NASDAQ	CAR	Tue, Apr 18, 2023	184.84	185.00	173.34	178.20
4181	NASDAQ	CAR	Mon, Apr 17, 2023	179.15	184.72	178.41	183.22
4180	NASDAQ	CAR	Fri, Apr 14, 2023	181.17	183.98	177.63	177.82
4179	NASDAQ	CAR	Thu, Apr 13, 2023	186.85	186.85	180.48	181.17
4178	NASDAQ	CAR	Wed, Apr 12, 2023	197.07	197.48	177.60	184.87
4177	NASDAQ	CAR	Tue, Apr 11, 2023	192.29	196.86	191.29	195.04
4176	NASDAQ	CAR	Mon, Apr 10, 2023	179.11	191.98	179.11	190.69
4175	NASDAQ	CAR	Thu, Apr 6, 2023	177.25	183.56	175.18	181.44
4174	NASDAQ	CAR	Wed, Apr 5, 2023	186.44	187.37	176.44	177.88
4173	NASDAQ	CAR	Tue, Apr 4, 2023	195.03	195.03	184.73	187.86
4172	NASDAQ	CAR	Mon, Apr 3, 2023	194.88	198.87	190.74	192.20
4171	NASDAQ	CAR	Fri, Mar 31, 2023	189.55	197.60	188.81	194.80
4170	NASDAQ	CAR	Thu, Mar 30, 2023	187.14	188.48	184.51	187.76
4169	NASDAQ	CAR	Wed, Mar 29, 2023	181.92	183.94	179.24	183.67
4168	NASDAQ	CAR	Tue, Mar 28, 2023	178.50	182.26	177.13	177.58
4167	NASDAQ	CAR	Mon, Mar 27, 2023	182.19	182.90	176.04	179.81
4166	NASDAQ	CAR	Fri, Mar 24, 2023	178.07	181.28	173.16	179.70
4165	NASDAQ	CAR	Thu, Mar 23, 2023	178.78	185.95	176.10	181.07
4164	NASDAQ	CAR	Wed, Mar 22, 2023	183.59	184.54	175.58	176.15
4163	NASDAQ	CAR	Tue, Mar 21, 2023	181.02	187.28	179.06	183.97
4162	NASDAQ	CAR	Mon, Mar 20, 2023	174.76	179.60	172.97	175.11
4161	NASDAQ	CAR	Fri, Mar 17, 2023	180.44	180.71	171.30	173.38
4160	NASDAQ	CAR	Thu, Mar 16, 2023	182.86	184.32	177.62	182.60
4159	NASDAQ	CAR	Wed, Mar 15, 2023	178.00	187.51	175.56	187.13
4158	NASDAQ	CAR	Tue, Mar 14, 2023	192.35	197.20	182.08	185.77
4157	NASDAQ	CAR	Mon, Mar 13, 2023	186.57	191.67	178.08	188.47
4156	NASDAQ	CAR	Fri, Mar 10, 2023	203.31	204.52	188.00	191.84
4155	NASDAQ	CAR	Thu, Mar 9, 2023	222.06	223.27	208.15	208.84
4154	NASDAQ	CAR	Wed, Mar 8, 2023	221.73	223.42	218.90	221.93
4153	NASDAQ	CAR	Tue, Mar 7, 2023	225.86	229.02	220.88	222.60
4152	NASDAQ	CAR	Mon, Mar 6, 2023	232.31	235.99	224.74	226.57
4151	NASDAQ	CAR	Fri, Mar 3, 2023	225.07	232.00	224.29	231.64
4150	NASDAQ	CAR	Thu, Mar 2, 2023	216.21	224.48	214.15	223.66
4149	NASDAQ	CAR	Wed, Mar 1, 2023	218.20	222.29	215.43	218.31
4148	NASDAQ	CAR	Tue, Feb 28, 2023	222.40	223.21	218.81	219.66
4147	NASDAQ	CAR	Mon, Feb 27, 2023	220.75	223.40	218.71	221.17
4146	NASDAQ	CAR	Fri, Feb 24, 2023	215.00	219.63	210.64	218.21
4145	NASDAQ	CAR	Thu, Feb 23, 2023	224.94	229.40	219.44	220.13
4144	NASDAQ	CAR	Wed, Feb 22, 2023	225.09	230.00	222.58	223.53
4143	NASDAQ	CAR	Tue, Feb 21, 2023	234.80	237.90	224.00	225.24
4142	NASDAQ	CAR	Fri, Feb 17, 2023	244.23	246.93	239.01	240.84
4141	NASDAQ	CAR	Thu, Feb 16, 2023	242.20	251.26	241.85	247.20
4140	NASDAQ	CAR	Wed, Feb 15, 2023	241.38	248.90	240.10	246.59
4139	NASDAQ	CAR	Tue, Feb 14, 2023	228.84	244.51	220.31	244.00
4138	NASDAQ	CAR	Mon, Feb 13, 2023	214.56	222.58	213.04	220.50
4137	NASDAQ	CAR	Fri, Feb 10, 2023	220.65	222.38	212.45	214.82
4136	NASDAQ	CAR	Thu, Feb 9, 2023	230.00	236.33	220.31	220.97
4135	NASDAQ	CAR	Wed, Feb 8, 2023	230.09	232.54	224.65	228.94
4134	NASDAQ	CAR	Tue, Feb 7, 2023	219.53	236.21	217.60	228.24
4133	NASDAQ	CAR	Mon, Feb 6, 2023	212.52	214.69	208.45	212.39
4132	NASDAQ	CAR	Fri, Feb 3, 2023	218.68	226.00	214.91	215.44
4131	NASDAQ	CAR	Thu, Feb 2, 2023	212.25	233.00	211.40	222.85
4130	NASDAQ	CAR	Wed, Feb 1, 2023	199.99	214.68	199.99	210.37
4129	NASDAQ	CAR	Tue, Jan 31, 2023	193.00	200.16	190.75	200.04
4128	NASDAQ	CAR	Mon, Jan 30, 2023	194.55	198.62	190.14	190.59
4127	NASDAQ	CAR	Fri, Jan 27, 2023	189.09	196.69	187.59	195.69
4126	NASDAQ	CAR	Thu, Jan 26, 2023	190.94	192.88	185.22	189.09
4125	NASDAQ	CAR	Wed, Jan 25, 2023	184.00	191.67	182.76	189.56
4124	NASDAQ	CAR	Tue, Jan 24, 2023	192.60	194.05	187.27	188.15
4123	NASDAQ	CAR	Mon, Jan 23, 2023	191.30	195.12	191.30	194.20
4122	NASDAQ	CAR	Fri, Jan 20, 2023	186.54	192.79	185.92	191.93
4121	NASDAQ	CAR	Thu, Jan 19, 2023	189.06	191.94	184.50	187.22
4120	NASDAQ	CAR	Wed, Jan 18, 2023	198.08	201.76	191.43	192.49
4119	NASDAQ	CAR	Tue, Jan 17, 2023	191.30	195.76	189.78	194.53
4118	NASDAQ	CAR	Fri, Jan 13, 2023	187.22	192.37	186.48	190.90
4117	NASDAQ	CAR	Thu, Jan 12, 2023	185.69	189.50	182.15	189.34
4116	NASDAQ	CAR	Wed, Jan 11, 2023	174.42	184.89	173.72	182.00
4115	NASDAQ	CAR	Tue, Jan 10, 2023	168.72	173.36	165.85	171.67
4114	NASDAQ	CAR	Mon, Jan 9, 2023	168.19	172.15	166.44	167.84
4113	NASDAQ	CAR	Fri, Jan 6, 2023	170.88	174.97	166.10	166.30
4112	NASDAQ	CAR	Thu, Jan 5, 2023	166.81	169.60	164.94	168.85
4111	NASDAQ	CAR	Wed, Jan 4, 2023	167.22	169.50	164.98	169.16
4110	NASDAQ	CAR	Tue, Jan 3, 2023	165.81	167.96	162.71	164.75
4109	NASDAQ	CAR	Fri, Dec 30, 2022	160.99	164.79	160.60	163.93
4108	NASDAQ	CAR	Thu, Dec 29, 2022	160.51	163.84	159.43	162.70
4107	NASDAQ	CAR	Wed, Dec 28, 2022	155.91	159.49	153.55	158.23
4106	NASDAQ	CAR	Tue, Dec 27, 2022	160.30	161.55	155.56	156.39
4105	NASDAQ	CAR	Fri, Dec 23, 2022	157.64	162.10	154.73	161.41
4104	NASDAQ	CAR	Thu, Dec 22, 2022	162.43	163.84	154.31	155.70
4103	NASDAQ	CAR	Wed, Dec 21, 2022	175.05	175.56	165.65	167.32
4102	NASDAQ	CAR	Tue, Dec 20, 2022	171.81	174.31	170.55	171.51
4101	NASDAQ	CAR	Mon, Dec 19, 2022	178.72	179.42	170.73	172.08
4100	NASDAQ	CAR	Fri, Dec 16, 2022	181.12	183.38	174.18	177.04
4099	NASDAQ	CAR	Thu, Dec 15, 2022	186.21	187.43	181.40	185.22
4098	NASDAQ	CAR	Wed, Dec 14, 2022	188.18	194.92	187.81	191.63
4097	NASDAQ	CAR	Tue, Dec 13, 2022	193.98	195.57	186.31	189.46
4096	NASDAQ	CAR	Mon, Dec 12, 2022	182.24	192.35	181.23	188.00
4095	NASDAQ	CAR	Fri, Dec 9, 2022	183.81	187.28	181.42	182.54
4094	NASDAQ	CAR	Thu, Dec 8, 2022	191.93	193.54	183.32	185.99
4093	NASDAQ	CAR	Wed, Dec 7, 2022	193.97	196.00	189.51	189.94
4092	NASDAQ	CAR	Tue, Dec 6, 2022	195.89	199.54	190.48	194.07
4091	NASDAQ	CAR	Mon, Dec 5, 2022	214.84	214.88	195.76	196.45
4090	NASDAQ	CAR	Fri, Dec 2, 2022	217.04	220.18	214.39	217.28
4089	NASDAQ	CAR	Thu, Dec 1, 2022	224.26	225.58	217.47	218.57
4088	NASDAQ	CAR	Wed, Nov 30, 2022	223.92	227.31	219.07	223.60
4087	NASDAQ	CAR	Tue, Nov 29, 2022	222.05	228.48	218.47	224.95
4086	NASDAQ	CAR	Mon, Nov 28, 2022	219.86	223.44	219.12	220.02
4085	NASDAQ	CAR	Fri, Nov 25, 2022	220.31	224.64	219.70	223.96
4084	NASDAQ	CAR	Wed, Nov 23, 2022	223.54	225.08	218.01	222.79
4083	NASDAQ	CAR	Tue, Nov 22, 2022	226.86	232.10	224.62	225.41
4082	NASDAQ	CAR	Mon, Nov 21, 2022	225.51	228.52	222.55	224.75
4081	NASDAQ	CAR	Fri, Nov 18, 2022	230.07	230.75	222.76	225.51
4080	NASDAQ	CAR	Thu, Nov 17, 2022	230.00	230.00	221.35	226.50
4079	NASDAQ	CAR	Wed, Nov 16, 2022	231.26	236.20	228.18	236.12
4078	NASDAQ	CAR	Tue, Nov 15, 2022	240.05	246.22	236.27	236.98
4077	NASDAQ	CAR	Mon, Nov 14, 2022	226.15	240.19	225.38	235.13
4076	NASDAQ	CAR	Fri, Nov 11, 2022	231.76	234.64	224.03	228.70
4075	NASDAQ	CAR	Thu, Nov 10, 2022	234.50	238.25	229.11	230.07
4074	NASDAQ	CAR	Wed, Nov 9, 2022	230.08	233.20	220.97	223.27
4073	NASDAQ	CAR	Tue, Nov 8, 2022	241.34	241.34	230.67	234.35
4072	NASDAQ	CAR	Mon, Nov 7, 2022	232.00	241.28	227.42	240.07
4071	NASDAQ	CAR	Fri, Nov 4, 2022	233.86	236.30	224.99	231.86
4070	NASDAQ	CAR	Thu, Nov 3, 2022	219.00	238.00	218.97	229.75
4069	NASDAQ	CAR	Wed, Nov 2, 2022	220.84	229.99	214.90	219.18
4068	NASDAQ	CAR	Tue, Nov 1, 2022	234.40	236.00	209.68	220.52
4067	NASDAQ	CAR	Mon, Oct 31, 2022	238.67	243.24	235.98	236.46
4066	NASDAQ	CAR	Fri, Oct 28, 2022	242.21	244.87	233.95	243.34
4065	NASDAQ	CAR	Thu, Oct 27, 2022	236.57	243.51	232.34	241.35
4064	NASDAQ	CAR	Wed, Oct 26, 2022	232.14	246.42	231.00	234.33
4063	NASDAQ	CAR	Tue, Oct 25, 2022	219.29	238.77	218.42	230.75
4062	NASDAQ	CAR	Mon, Oct 24, 2022	199.26	221.84	194.39	220.83
4061	NASDAQ	CAR	Fri, Oct 21, 2022	178.25	192.00	177.50	189.35
4060	NASDAQ	CAR	Thu, Oct 20, 2022	181.05	188.62	179.67	180.53
4059	NASDAQ	CAR	Wed, Oct 19, 2022	182.29	185.20	177.38	180.20
4058	NASDAQ	CAR	Tue, Oct 18, 2022	186.87	188.81	179.86	184.96
4057	NASDAQ	CAR	Mon, Oct 17, 2022	172.00	183.26	171.33	181.36
4056	NASDAQ	CAR	Fri, Oct 14, 2022	183.84	185.35	166.82	166.94
4055	NASDAQ	CAR	Thu, Oct 13, 2022	177.96	187.13	174.58	181.41
4054	NASDAQ	CAR	Wed, Oct 12, 2022	180.97	184.64	175.87	182.50
4053	NASDAQ	CAR	Tue, Oct 11, 2022	174.23	188.36	173.45	182.82
4052	NASDAQ	CAR	Mon, Oct 10, 2022	175.67	179.19	167.32	177.35
4051	NASDAQ	CAR	Fri, Oct 7, 2022	173.00	183.59	173.00	175.63
4050	NASDAQ	CAR	Thu, Oct 6, 2022	172.56	182.27	172.52	178.07
4049	NASDAQ	CAR	Wed, Oct 5, 2022	162.46	175.70	162.46	173.81
4048	NASDAQ	CAR	Tue, Oct 4, 2022	163.39	169.99	163.07	167.90
4047	NASDAQ	CAR	Mon, Oct 3, 2022	153.21	160.77	152.80	157.87
4046	NASDAQ	CAR	Fri, Sep 30, 2022	142.06	153.51	142.06	148.46
4045	NASDAQ	CAR	Thu, Sep 29, 2022	151.10	151.81	141.16	143.58
4044	NASDAQ	CAR	Wed, Sep 28, 2022	144.68	158.66	144.68	155.95
4043	NASDAQ	CAR	Tue, Sep 27, 2022	142.91	150.48	140.99	145.72
4042	NASDAQ	CAR	Mon, Sep 26, 2022	137.50	147.38	137.50	138.87
4041	NASDAQ	CAR	Fri, Sep 23, 2022	133.75	139.12	131.83	138.25
4040	NASDAQ	CAR	Thu, Sep 22, 2022	150.40	150.78	137.94	138.95
4039	NASDAQ	CAR	Wed, Sep 21, 2022	152.01	158.07	149.84	150.31
4038	NASDAQ	CAR	Tue, Sep 20, 2022	151.50	155.31	149.18	150.00
4037	NASDAQ	CAR	Mon, Sep 19, 2022	144.86	155.79	144.26	154.17
4036	NASDAQ	CAR	Fri, Sep 16, 2022	157.29	159.00	146.10	147.30
4035	NASDAQ	CAR	Thu, Sep 15, 2022	165.52	171.10	160.31	161.70
4034	NASDAQ	CAR	Wed, Sep 14, 2022	165.57	167.00	158.53	166.96
4033	NASDAQ	CAR	Tue, Sep 13, 2022	168.37	173.94	164.29	165.22
4032	NASDAQ	CAR	Mon, Sep 12, 2022	170.38	176.00	168.52	175.58
4031	NASDAQ	CAR	Fri, Sep 9, 2022	161.19	168.22	159.66	168.19
4030	NASDAQ	CAR	Thu, Sep 8, 2022	155.15	160.24	152.82	157.02
4029	NASDAQ	CAR	Wed, Sep 7, 2022	152.45	159.24	149.03	157.56
4028	NASDAQ	CAR	Tue, Sep 6, 2022	161.13	162.52	154.09	154.91
4027	NASDAQ	CAR	Fri, Sep 2, 2022	168.21	169.19	161.34	161.73
4026	NASDAQ	CAR	Thu, Sep 1, 2022	164.50	165.81	159.79	165.56
4025	NASDAQ	CAR	Wed, Aug 31, 2022	170.42	173.09	167.27	167.38
4024	NASDAQ	CAR	Tue, Aug 30, 2022	179.00	179.34	167.78	169.52
4023	NASDAQ	CAR	Mon, Aug 29, 2022	175.49	178.18	174.20	176.46
4022	NASDAQ	CAR	Fri, Aug 26, 2022	185.39	187.48	176.53	176.60
4021	NASDAQ	CAR	Thu, Aug 25, 2022	179.96	186.01	179.44	185.68
4020	NASDAQ	CAR	Wed, Aug 24, 2022	173.55	179.69	173.55	178.21
4019	NASDAQ	CAR	Tue, Aug 23, 2022	167.25	173.93	166.00	173.15
4018	NASDAQ	CAR	Mon, Aug 22, 2022	166.08	168.37	163.15	164.22
4017	NASDAQ	CAR	Fri, Aug 19, 2022	176.55	177.71	170.32	170.51
4016	NASDAQ	CAR	Thu, Aug 18, 2022	180.95	182.95	177.46	181.09
4015	NASDAQ	CAR	Wed, Aug 17, 2022	189.71	191.65	182.26	182.40
4014	NASDAQ	CAR	Tue, Aug 16, 2022	188.69	199.31	188.69	193.91
4013	NASDAQ	CAR	Mon, Aug 15, 2022	185.36	191.29	184.86	189.45
4012	NASDAQ	CAR	Fri, Aug 12, 2022	188.56	190.14	184.90	189.07
4011	NASDAQ	CAR	Thu, Aug 11, 2022	188.67	193.71	186.00	186.89
4010	NASDAQ	CAR	Wed, Aug 10, 2022	190.51	192.81	185.78	186.21
4009	NASDAQ	CAR	Tue, Aug 9, 2022	184.87	186.47	181.20	183.57
4008	NASDAQ	CAR	Mon, Aug 8, 2022	187.83	194.00	186.14	187.11
4007	NASDAQ	CAR	Fri, Aug 5, 2022	174.22	185.01	173.56	184.11
4006	NASDAQ	CAR	Thu, Aug 4, 2022	180.74	185.00	177.37	177.52
4005	NASDAQ	CAR	Wed, Aug 3, 2022	175.71	183.93	173.84	180.85
4004	NASDAQ	CAR	Tue, Aug 2, 2022	190.55	194.99	162.55	172.54
4003	NASDAQ	CAR	Mon, Aug 1, 2022	181.05	186.83	178.58	181.09
4002	NASDAQ	CAR	Fri, Jul 29, 2022	171.76	186.30	171.13	182.03
4001	NASDAQ	CAR	Thu, Jul 28, 2022	162.21	176.00	161.86	171.95
4000	NASDAQ	CAR	Wed, Jul 27, 2022	150.25	157.79	148.00	156.29
3999	NASDAQ	CAR	Tue, Jul 26, 2022	159.06	159.06	146.34	148.12
3998	NASDAQ	CAR	Mon, Jul 25, 2022	156.69	160.55	153.40	160.11
3997	NASDAQ	CAR	Fri, Jul 22, 2022	159.36	161.52	153.56	156.32
3996	NASDAQ	CAR	Thu, Jul 21, 2022	162.31	162.51	153.97	158.07
3995	NASDAQ	CAR	Wed, Jul 20, 2022	159.28	162.24	156.86	159.67
3994	NASDAQ	CAR	Tue, Jul 19, 2022	156.28	161.08	155.80	160.33
3993	NASDAQ	CAR	Mon, Jul 18, 2022	154.89	161.00	151.51	152.35
3992	NASDAQ	CAR	Fri, Jul 15, 2022	154.44	155.94	150.35	151.78
3991	NASDAQ	CAR	Thu, Jul 14, 2022	151.76	153.68	149.29	151.02
3990	NASDAQ	CAR	Wed, Jul 13, 2022	149.24	158.00	149.24	156.93
3989	NASDAQ	CAR	Tue, Jul 12, 2022	149.08	156.78	148.56	152.64
3988	NASDAQ	CAR	Mon, Jul 11, 2022	154.42	155.00	148.71	149.31
3987	NASDAQ	CAR	Fri, Jul 8, 2022	158.47	161.15	154.63	156.67
3986	NASDAQ	CAR	Thu, Jul 7, 2022	151.46	158.45	150.74	156.98
3985	NASDAQ	CAR	Wed, Jul 6, 2022	154.52	157.13	144.64	148.93
3984	NASDAQ	CAR	Tue, Jul 5, 2022	146.27	156.74	143.70	155.50
3983	NASDAQ	CAR	Fri, Jul 1, 2022	146.01	152.45	145.63	150.91
3982	NASDAQ	CAR	Thu, Jun 30, 2022	146.57	148.82	143.42	147.08
3981	NASDAQ	CAR	Wed, Jun 29, 2022	155.00	155.28	145.84	150.48
3980	NASDAQ	CAR	Tue, Jun 28, 2022	164.98	169.35	155.07	155.35
3979	NASDAQ	CAR	Mon, Jun 27, 2022	166.32	168.82	159.18	162.78
3978	NASDAQ	CAR	Fri, Jun 24, 2022	155.98	166.57	155.70	163.83
3977	NASDAQ	CAR	Thu, Jun 23, 2022	152.83	155.39	150.26	154.52
3976	NASDAQ	CAR	Wed, Jun 22, 2022	156.04	161.75	150.45	152.98
3975	NASDAQ	CAR	Tue, Jun 21, 2022	165.00	168.62	155.93	159.84
3974	NASDAQ	CAR	Fri, Jun 17, 2022	160.84	165.42	157.77	160.83
3973	NASDAQ	CAR	Thu, Jun 16, 2022	165.00	169.09	156.72	160.43
3972	NASDAQ	CAR	Wed, Jun 15, 2022	168.17	180.68	167.31	173.04
3971	NASDAQ	CAR	Tue, Jun 14, 2022	162.20	163.48	158.33	160.31
3970	NASDAQ	CAR	Mon, Jun 13, 2022	161.02	162.68	155.25	159.00
3969	NASDAQ	CAR	Fri, Jun 10, 2022	171.28	174.68	166.45	168.06
3968	NASDAQ	CAR	Thu, Jun 9, 2022	183.13	184.06	173.27	173.28
3967	NASDAQ	CAR	Wed, Jun 8, 2022	191.75	192.23	179.39	184.43
3966	NASDAQ	CAR	Tue, Jun 7, 2022	186.73	195.58	185.84	194.54
3965	NASDAQ	CAR	Mon, Jun 6, 2022	191.41	195.63	183.44	191.57
3964	NASDAQ	CAR	Fri, Jun 3, 2022	197.53	198.86	189.41	191.46
3963	NASDAQ	CAR	Thu, Jun 2, 2022	186.44	199.71	186.38	197.97
3962	NASDAQ	CAR	Wed, Jun 1, 2022	192.57	192.57	179.45	187.40
3961	NASDAQ	CAR	Tue, May 31, 2022	196.17	203.12	190.09	190.28
3960	NASDAQ	CAR	Fri, May 27, 2022	190.66	202.73	189.60	200.98
3959	NASDAQ	CAR	Thu, May 26, 2022	179.30	188.28	178.58	185.04
3958	NASDAQ	CAR	Wed, May 25, 2022	173.24	186.64	173.12	179.04
3957	NASDAQ	CAR	Tue, May 24, 2022	180.94	180.94	165.98	175.26
3956	NASDAQ	CAR	Mon, May 23, 2022	179.58	186.29	176.89	184.60
3955	NASDAQ	CAR	Fri, May 20, 2022	184.59	185.25	165.20	174.68
3954	NASDAQ	CAR	Thu, May 19, 2022	182.11	187.57	174.07	179.72
3953	NASDAQ	CAR	Wed, May 18, 2022	208.35	209.00	185.13	186.24
3952	NASDAQ	CAR	Tue, May 17, 2022	212.12	216.97	209.64	212.82
3951	NASDAQ	CAR	Mon, May 16, 2022	206.45	210.57	200.65	207.47
3950	NASDAQ	CAR	Fri, May 13, 2022	221.05	228.89	205.06	205.13
3949	NASDAQ	CAR	Thu, May 12, 2022	221.44	227.81	211.56	219.94
3948	NASDAQ	CAR	Wed, May 11, 2022	226.97	236.32	218.36	223.41
3947	NASDAQ	CAR	Tue, May 10, 2022	230.88	241.36	221.36	226.98
3946	NASDAQ	CAR	Mon, May 9, 2022	250.91	252.45	223.78	227.26
3945	NASDAQ	CAR	Fri, May 6, 2022	269.33	270.01	249.01	255.86
3944	NASDAQ	CAR	Thu, May 5, 2022	283.95	289.00	269.27	273.70
3943	NASDAQ	CAR	Wed, May 4, 2022	286.08	299.00	270.77	291.21
3942	NASDAQ	CAR	Tue, May 3, 2022	302.00	307.95	261.65	285.28
3941	NASDAQ	CAR	Mon, May 2, 2022	263.12	293.08	259.70	280.56
3940	NASDAQ	CAR	Fri, Apr 29, 2022	273.05	282.80	266.76	267.67
3939	NASDAQ	CAR	Thu, Apr 28, 2022	283.61	286.05	256.70	273.05
3938	NASDAQ	CAR	Wed, Apr 27, 2022	275.44	290.64	267.41	277.57
3937	NASDAQ	CAR	Tue, Apr 26, 2022	293.67	297.04	269.38	273.53
3936	NASDAQ	CAR	Mon, Apr 25, 2022	287.02	303.26	286.37	299.70
3935	NASDAQ	CAR	Fri, Apr 22, 2022	306.60	311.06	293.00	298.07
3934	NASDAQ	CAR	Thu, Apr 21, 2022	322.65	327.80	304.17	308.82
3933	NASDAQ	CAR	Wed, Apr 20, 2022	290.00	324.83	290.00	319.42
3932	NASDAQ	CAR	Tue, Apr 19, 2022	268.21	286.06	266.47	285.35
3931	NASDAQ	CAR	Mon, Apr 18, 2022	262.99	271.99	259.48	266.48
3930	NASDAQ	CAR	Thu, Apr 14, 2022	269.19	274.61	257.81	265.42
3929	NASDAQ	CAR	Wed, Apr 13, 2022	261.04	269.89	258.41	269.67
3928	NASDAQ	CAR	Tue, Apr 12, 2022	258.69	271.09	254.42	257.78
3927	NASDAQ	CAR	Mon, Apr 11, 2022	241.71	261.90	240.99	256.57
3926	NASDAQ	CAR	Fri, Apr 8, 2022	249.61	257.73	243.60	244.71
3925	NASDAQ	CAR	Thu, Apr 7, 2022	246.02	256.03	239.33	251.68
3924	NASDAQ	CAR	Wed, Apr 6, 2022	260.53	264.47	236.36	246.44
3923	NASDAQ	CAR	Tue, Apr 5, 2022	279.34	285.88	270.81	276.71
3922	NASDAQ	CAR	Mon, Apr 4, 2022	260.75	288.29	260.75	283.74
3921	NASDAQ	CAR	Fri, Apr 1, 2022	266.26	278.24	249.13	260.58
3920	NASDAQ	CAR	Thu, Mar 31, 2022	254.75	266.21	252.50	263.30
3919	NASDAQ	CAR	Wed, Mar 30, 2022	264.27	269.21	255.62	256.45
3918	NASDAQ	CAR	Tue, Mar 29, 2022	263.34	272.50	253.42	269.88
3917	NASDAQ	CAR	Mon, Mar 28, 2022	262.76	262.84	252.69	259.38
3916	NASDAQ	CAR	Fri, Mar 25, 2022	272.00	272.99	259.38	262.87
3915	NASDAQ	CAR	Thu, Mar 24, 2022	267.01	271.51	258.94	269.01
3914	NASDAQ	CAR	Wed, Mar 23, 2022	274.06	283.73	267.25	267.85
3913	NASDAQ	CAR	Tue, Mar 22, 2022	276.07	288.91	273.64	279.78
3912	NASDAQ	CAR	Mon, Mar 21, 2022	286.46	286.46	266.40	271.63
3911	NASDAQ	CAR	Fri, Mar 18, 2022	298.26	298.95	274.13	283.13
3910	NASDAQ	CAR	Thu, Mar 17, 2022	276.65	299.33	274.70	298.00
3909	NASDAQ	CAR	Wed, Mar 16, 2022	239.42	282.89	235.10	281.49
3908	NASDAQ	CAR	Tue, Mar 15, 2022	215.86	231.76	214.16	231.63
3907	NASDAQ	CAR	Mon, Mar 14, 2022	208.73	225.47	207.01	213.14
3906	NASDAQ	CAR	Fri, Mar 11, 2022	200.64	210.75	200.64	208.00
3905	NASDAQ	CAR	Thu, Mar 10, 2022	187.20	201.45	186.43	201.30
3904	NASDAQ	CAR	Wed, Mar 9, 2022	181.49	198.00	180.34	194.74
3903	NASDAQ	CAR	Tue, Mar 8, 2022	162.97	181.74	162.97	175.43
3902	NASDAQ	CAR	Mon, Mar 7, 2022	175.59	177.05	161.24	162.30
3901	NASDAQ	CAR	Fri, Mar 4, 2022	180.26	180.30	170.16	174.67
3900	NASDAQ	CAR	Thu, Mar 3, 2022	187.18	189.91	178.85	181.40
3899	NASDAQ	CAR	Wed, Mar 2, 2022	183.99	191.09	183.23	188.66
3898	NASDAQ	CAR	Tue, Mar 1, 2022	183.14	186.48	177.94	180.30
3897	NASDAQ	CAR	Mon, Feb 28, 2022	178.83	187.45	178.06	183.44
3896	NASDAQ	CAR	Fri, Feb 25, 2022	167.62	181.93	165.86	180.01
3895	NASDAQ	CAR	Thu, Feb 24, 2022	141.87	169.33	141.79	167.76
3894	NASDAQ	CAR	Wed, Feb 23, 2022	151.81	157.09	148.68	149.52
3893	NASDAQ	CAR	Tue, Feb 22, 2022	158.78	158.78	149.80	150.84
3892	NASDAQ	CAR	Fri, Feb 18, 2022	163.72	167.12	157.52	160.45
3891	NASDAQ	CAR	Thu, Feb 17, 2022	173.50	176.54	164.21	165.19
3890	NASDAQ	CAR	Wed, Feb 16, 2022	168.71	176.72	165.13	174.80
3889	NASDAQ	CAR	Tue, Feb 15, 2022	190.38	191.23	164.62	171.25
3888	NASDAQ	CAR	Mon, Feb 14, 2022	183.98	202.12	182.50	194.71
3887	NASDAQ	CAR	Fri, Feb 11, 2022	192.37	194.15	177.35	181.25
3886	NASDAQ	CAR	Thu, Feb 10, 2022	198.02	203.12	187.31	190.21
3885	NASDAQ	CAR	Wed, Feb 9, 2022	189.40	201.61	189.40	200.66
3884	NASDAQ	CAR	Tue, Feb 8, 2022	187.37	190.99	183.75	187.33
3883	NASDAQ	CAR	Mon, Feb 7, 2022	181.88	190.46	180.72	186.93
3882	NASDAQ	CAR	Fri, Feb 4, 2022	173.68	182.39	171.21	180.42
3881	NASDAQ	CAR	Thu, Feb 3, 2022	175.88	180.00	172.43	174.31
3880	NASDAQ	CAR	Wed, Feb 2, 2022	180.35	182.02	177.63	180.01
3879	NASDAQ	CAR	Tue, Feb 1, 2022	179.20	181.25	169.34	178.99
3878	NASDAQ	CAR	Mon, Jan 31, 2022	166.51	176.52	162.70	176.18
3877	NASDAQ	CAR	Fri, Jan 28, 2022	164.50	165.63	157.28	165.42
3876	NASDAQ	CAR	Thu, Jan 27, 2022	171.40	176.11	160.85	164.50
3875	NASDAQ	CAR	Wed, Jan 26, 2022	177.00	184.61	169.10	171.55
3874	NASDAQ	CAR	Tue, Jan 25, 2022	170.26	173.18	162.31	169.52
3873	NASDAQ	CAR	Mon, Jan 24, 2022	170.83	179.03	162.50	176.43
3872	NASDAQ	CAR	Fri, Jan 21, 2022	183.46	185.07	172.61	175.09
3871	NASDAQ	CAR	Thu, Jan 20, 2022	187.14	197.83	182.37	186.10
3870	NASDAQ	CAR	Wed, Jan 19, 2022	194.40	195.00	185.94	187.69
3869	NASDAQ	CAR	Tue, Jan 18, 2022	190.90	196.40	189.35	192.89
3868	NASDAQ	CAR	Fri, Jan 14, 2022	190.00	197.26	188.56	195.31
3867	NASDAQ	CAR	Thu, Jan 13, 2022	192.50	198.07	191.09	191.92
3866	NASDAQ	CAR	Wed, Jan 12, 2022	200.39	201.75	191.57	192.05
3865	NASDAQ	CAR	Tue, Jan 11, 2022	198.70	201.58	194.00	198.83
3864	NASDAQ	CAR	Mon, Jan 10, 2022	195.70	199.97	189.89	199.60
3863	NASDAQ	CAR	Fri, Jan 7, 2022	200.48	202.06	194.31	197.06
3862	NASDAQ	CAR	Thu, Jan 6, 2022	205.00	207.12	195.78	200.00
3861	NASDAQ	CAR	Wed, Jan 5, 2022	203.36	204.22	193.09	194.90
3860	NASDAQ	CAR	Tue, Jan 4, 2022	205.86	208.88	199.31	202.53
3859	NASDAQ	CAR	Mon, Jan 3, 2022	209.74	213.40	201.61	202.22
3858	NASDAQ	CAR	Fri, Dec 31, 2021	205.59	209.40	204.00	207.37
3857	NASDAQ	CAR	Thu, Dec 30, 2021	206.56	209.73	204.23	204.99
3856	NASDAQ	CAR	Wed, Dec 29, 2021	209.60	210.06	203.08	206.56
3855	NASDAQ	CAR	Tue, Dec 28, 2021	223.17	225.14	208.88	210.31
3854	NASDAQ	CAR	Mon, Dec 27, 2021	223.93	229.04	216.52	223.22
3853	NASDAQ	CAR	Thu, Dec 23, 2021	220.99	225.81	217.34	223.93
3852	NASDAQ	CAR	Wed, Dec 22, 2021	222.76	225.05	214.02	216.90
3851	NASDAQ	CAR	Tue, Dec 21, 2021	217.91	228.79	217.91	225.37
3850	NASDAQ	CAR	Mon, Dec 20, 2021	212.22	214.56	205.49	212.84
3849	NASDAQ	CAR	Fri, Dec 17, 2021	210.00	222.58	207.98	216.54
3848	NASDAQ	CAR	Thu, Dec 16, 2021	229.31	230.99	212.48	216.26
3847	NASDAQ	CAR	Wed, Dec 15, 2021	228.51	229.99	221.25	226.56
3846	NASDAQ	CAR	Tue, Dec 14, 2021	232.96	234.71	224.57	226.06
3845	NASDAQ	CAR	Mon, Dec 13, 2021	243.26	243.26	229.69	234.71
3844	NASDAQ	CAR	Fri, Dec 10, 2021	248.59	248.59	237.30	243.98
3843	NASDAQ	CAR	Thu, Dec 9, 2021	246.04	249.36	239.17	246.21
3842	NASDAQ	CAR	Wed, Dec 8, 2021	253.39	259.38	242.00	248.15
3841	NASDAQ	CAR	Tue, Dec 7, 2021	270.00	273.65	251.71	252.86
3840	NASDAQ	CAR	Mon, Dec 6, 2021	267.17	275.32	244.81	265.30
3839	NASDAQ	CAR	Fri, Dec 3, 2021	271.00	274.53	255.00	261.22
3838	NASDAQ	CAR	Thu, Dec 2, 2021	255.01	273.99	251.02	268.12
3837	NASDAQ	CAR	Wed, Dec 1, 2021	283.74	287.75	251.11	253.27
3836	NASDAQ	CAR	Tue, Nov 30, 2021	297.00	301.19	273.35	274.59
3835	NASDAQ	CAR	Mon, Nov 29, 2021	308.63	316.92	301.15	305.16
3834	NASDAQ	CAR	Fri, Nov 26, 2021	289.08	292.99	276.30	288.96
3833	NASDAQ	CAR	Wed, Nov 24, 2021	305.54	316.89	303.12	312.65
3832	NASDAQ	CAR	Tue, Nov 23, 2021	300.09	313.98	295.47	307.71
3831	NASDAQ	CAR	Mon, Nov 22, 2021	288.62	319.40	288.62	301.60
3830	NASDAQ	CAR	Fri, Nov 19, 2021	270.87	289.23	268.57	286.30
3829	NASDAQ	CAR	Thu, Nov 18, 2021	274.28	278.63	262.70	277.95
3828	NASDAQ	CAR	Wed, Nov 17, 2021	275.60	284.01	271.91	274.90
3827	NASDAQ	CAR	Tue, Nov 16, 2021	265.70	282.90	261.96	281.50
3826	NASDAQ	CAR	Mon, Nov 15, 2021	269.84	279.40	266.53	273.91
3825	NASDAQ	CAR	Fri, Nov 12, 2021	270.00	274.54	260.34	267.03
3824	NASDAQ	CAR	Thu, Nov 11, 2021	253.88	276.47	253.65	270.20
3823	NASDAQ	CAR	Wed, Nov 10, 2021	246.84	265.88	245.22	253.88
3822	NASDAQ	CAR	Tue, Nov 9, 2021	292.76	295.68	249.07	249.68
3821	NASDAQ	CAR	Mon, Nov 8, 2021	300.21	317.98	286.64	293.10
3820	NASDAQ	CAR	Fri, Nov 5, 2021	272.14	301.99	271.73	297.46
3819	NASDAQ	CAR	Thu, Nov 4, 2021	285.01	311.72	271.00	272.14
3818	NASDAQ	CAR	Wed, Nov 3, 2021	311.01	323.00	288.00	298.09
3817	NASDAQ	CAR	Tue, Nov 2, 2021	174.30	545.11	173.00	357.17
3816	NASDAQ	CAR	Mon, Nov 1, 2021	174.99	179.82	168.56	171.46
3815	NASDAQ	CAR	Fri, Oct 29, 2021	172.00	175.81	168.37	173.31
3814	NASDAQ	CAR	Thu, Oct 28, 2021	162.64	174.00	161.20	171.76
3813	NASDAQ	CAR	Wed, Oct 27, 2021	170.00	175.78	165.88	165.99
3812	NASDAQ	CAR	Tue, Oct 26, 2021	178.03	181.25	169.51	169.96
3811	NASDAQ	CAR	Mon, Oct 25, 2021	168.94	176.82	168.23	176.65
3810	NASDAQ	CAR	Fri, Oct 22, 2021	167.19	172.70	164.86	167.97
3809	NASDAQ	CAR	Thu, Oct 21, 2021	160.99	167.72	160.30	167.51
3808	NASDAQ	CAR	Wed, Oct 20, 2021	158.79	165.28	158.08	160.30
3807	NASDAQ	CAR	Tue, Oct 19, 2021	159.15	161.80	157.21	158.90
3806	NASDAQ	CAR	Mon, Oct 18, 2021	150.19	159.92	149.51	158.32
3805	NASDAQ	CAR	Fri, Oct 15, 2021	149.93	152.46	145.32	150.97
3804	NASDAQ	CAR	Thu, Oct 14, 2021	143.01	147.76	139.92	147.19
3803	NASDAQ	CAR	Wed, Oct 13, 2021	154.14	154.14	142.86	149.86
3802	NASDAQ	CAR	Tue, Oct 12, 2021	143.53	153.85	142.91	153.39
3801	NASDAQ	CAR	Mon, Oct 11, 2021	137.59	143.89	137.18	142.43
3800	NASDAQ	CAR	Fri, Oct 8, 2021	127.05	138.95	127.05	138.20
3799	NASDAQ	CAR	Thu, Oct 7, 2021	130.90	131.22	124.43	126.45
3798	NASDAQ	CAR	Wed, Oct 6, 2021	127.14	129.66	124.37	128.58
3797	NASDAQ	CAR	Tue, Oct 5, 2021	121.58	128.87	121.01	128.78
3796	NASDAQ	CAR	Mon, Oct 4, 2021	121.83	123.18	119.13	120.94
3795	NASDAQ	CAR	Fri, Oct 1, 2021	118.47	123.36	117.21	121.89
3794	NASDAQ	CAR	Thu, Sep 30, 2021	118.38	119.14	114.51	116.51
3793	NASDAQ	CAR	Wed, Sep 29, 2021	120.25	122.17	117.02	117.99
3792	NASDAQ	CAR	Tue, Sep 28, 2021	119.90	124.00	119.23	120.21
3791	NASDAQ	CAR	Mon, Sep 27, 2021	113.05	122.65	112.17	120.16
3790	NASDAQ	CAR	Fri, Sep 24, 2021	108.00	112.50	107.47	111.61
3789	NASDAQ	CAR	Thu, Sep 23, 2021	101.11	108.63	100.72	108.13
3788	NASDAQ	CAR	Wed, Sep 22, 2021	93.54	101.09	93.54	100.00
3787	NASDAQ	CAR	Tue, Sep 21, 2021	96.58	96.88	92.15	94.11
3786	NASDAQ	CAR	Mon, Sep 20, 2021	92.60	95.78	92.14	94.93
3785	NASDAQ	CAR	Fri, Sep 17, 2021	99.70	102.94	93.56	95.32
3784	NASDAQ	CAR	Thu, Sep 16, 2021	93.04	100.01	92.84	98.79
3783	NASDAQ	CAR	Wed, Sep 15, 2021	90.46	90.46	86.03	90.00
3782	NASDAQ	CAR	Tue, Sep 14, 2021	90.59	90.76	88.08	90.00
3781	NASDAQ	CAR	Mon, Sep 13, 2021	87.85	90.64	85.68	90.30
3780	NASDAQ	CAR	Fri, Sep 10, 2021	92.83	92.83	86.55	86.63
3779	NASDAQ	CAR	Thu, Sep 9, 2021	89.66	93.34	87.75	91.33
3778	NASDAQ	CAR	Wed, Sep 8, 2021	94.14	94.14	90.04	90.29
3777	NASDAQ	CAR	Tue, Sep 7, 2021	92.16	95.46	91.19	94.17
3776	NASDAQ	CAR	Fri, Sep 3, 2021	94.75	97.16	92.11	92.34
3775	NASDAQ	CAR	Thu, Sep 2, 2021	94.00	97.05	91.41	94.99
3774	NASDAQ	CAR	Wed, Sep 1, 2021	91.56	93.92	90.34	93.17
3773	NASDAQ	CAR	Tue, Aug 31, 2021	89.60	91.42	88.51	90.75
3772	NASDAQ	CAR	Mon, Aug 30, 2021	91.31	92.29	88.51	89.77
3771	NASDAQ	CAR	Fri, Aug 27, 2021	88.78	91.54	88.61	91.00
3770	NASDAQ	CAR	Thu, Aug 26, 2021	90.90	91.87	87.55	88.75
3769	NASDAQ	CAR	Wed, Aug 25, 2021	92.01	93.25	90.57	91.25
3768	NASDAQ	CAR	Tue, Aug 24, 2021	91.93	93.23	91.11	91.12
3767	NASDAQ	CAR	Mon, Aug 23, 2021	92.09	94.40	90.39	90.88
3766	NASDAQ	CAR	Fri, Aug 20, 2021	91.14	91.69	87.24	89.80
3765	NASDAQ	CAR	Thu, Aug 19, 2021	91.98	93.43	87.90	90.95
3764	NASDAQ	CAR	Wed, Aug 18, 2021	90.67	95.09	90.67	93.56
3763	NASDAQ	CAR	Tue, Aug 17, 2021	91.03	93.18	89.91	91.27
3762	NASDAQ	CAR	Mon, Aug 16, 2021	90.56	94.08	88.92	92.55
3761	NASDAQ	CAR	Fri, Aug 13, 2021	89.19	94.10	89.19	92.01
3760	NASDAQ	CAR	Thu, Aug 12, 2021	86.11	89.47	84.36	89.17
3759	NASDAQ	CAR	Wed, Aug 11, 2021	85.50	86.93	83.82	86.21
3758	NASDAQ	CAR	Tue, Aug 10, 2021	79.24	86.12	79.24	85.81
3757	NASDAQ	CAR	Mon, Aug 9, 2021	83.14	83.14	78.90	79.63
3756	NASDAQ	CAR	Fri, Aug 6, 2021	82.82	85.55	81.17	83.58
3755	NASDAQ	CAR	Thu, Aug 5, 2021	77.44	83.19	76.81	82.44
3754	NASDAQ	CAR	Wed, Aug 4, 2021	88.00	89.33	74.26	74.95
3753	NASDAQ	CAR	Tue, Aug 3, 2021	86.24	89.82	84.50	89.82
3752	NASDAQ	CAR	Mon, Aug 2, 2021	83.63	89.83	83.63	85.94
3751	NASDAQ	CAR	Fri, Jul 30, 2021	84.10	86.37	82.10	82.77
3750	NASDAQ	CAR	Thu, Jul 29, 2021	81.92	86.87	81.62	85.32
3749	NASDAQ	CAR	Wed, Jul 28, 2021	81.32	82.96	78.90	81.56
3748	NASDAQ	CAR	Tue, Jul 27, 2021	80.47	81.17	79.20	80.16
3747	NASDAQ	CAR	Mon, Jul 26, 2021	79.75	82.21	78.43	81.14
3746	NASDAQ	CAR	Fri, Jul 23, 2021	78.65	80.00	77.42	79.46
3745	NASDAQ	CAR	Thu, Jul 22, 2021	76.59	78.62	75.29	77.73
3744	NASDAQ	CAR	Wed, Jul 21, 2021	74.15	79.05	74.15	77.17
3743	NASDAQ	CAR	Tue, Jul 20, 2021	69.40	74.65	68.28	73.57
3742	NASDAQ	CAR	Mon, Jul 19, 2021	68.41	69.83	65.87	68.74
3741	NASDAQ	CAR	Fri, Jul 16, 2021	74.37	75.18	70.97	71.29
3740	NASDAQ	CAR	Thu, Jul 15, 2021	71.03	74.05	71.03	73.59
3739	NASDAQ	CAR	Wed, Jul 14, 2021	72.71	75.00	70.77	71.73
3738	NASDAQ	CAR	Tue, Jul 13, 2021	73.02	73.68	71.92	72.13
3737	NASDAQ	CAR	Mon, Jul 12, 2021	73.02	74.97	72.58	73.94
3736	NASDAQ	CAR	Fri, Jul 9, 2021	71.59	74.64	70.65	74.31
3735	NASDAQ	CAR	Thu, Jul 8, 2021	72.96	73.78	70.26	70.54
3734	NASDAQ	CAR	Wed, Jul 7, 2021	76.55	78.23	74.28	75.03
3733	NASDAQ	CAR	Tue, Jul 6, 2021	79.68	80.57	76.89	77.63
3732	NASDAQ	CAR	Fri, Jul 2, 2021	81.41	81.45	78.84	78.94
3731	NASDAQ	CAR	Thu, Jul 1, 2021	78.86	82.49	78.69	81.88
3730	NASDAQ	CAR	Wed, Jun 30, 2021	78.81	79.78	77.35	77.89
3729	NASDAQ	CAR	Tue, Jun 29, 2021	77.93	79.40	77.44	79.12
3728	NASDAQ	CAR	Mon, Jun 28, 2021	80.81	80.96	76.85	78.21
3727	NASDAQ	CAR	Fri, Jun 25, 2021	82.55	82.62	80.29	80.75
3726	NASDAQ	CAR	Thu, Jun 24, 2021	83.64	84.01	81.30	81.60
3725	NASDAQ	CAR	Wed, Jun 23, 2021	79.52	84.83	79.51	83.29
3724	NASDAQ	CAR	Tue, Jun 22, 2021	82.17	82.47	79.90	80.09
3723	NASDAQ	CAR	Mon, Jun 21, 2021	82.36	83.73	81.64	83.25
3722	NASDAQ	CAR	Fri, Jun 18, 2021	81.40	82.28	77.03	80.86
3721	NASDAQ	CAR	Thu, Jun 17, 2021	87.40	89.05	81.86	82.49
3720	NASDAQ	CAR	Wed, Jun 16, 2021	89.84	90.25	86.77	87.83
3719	NASDAQ	CAR	Tue, Jun 15, 2021	92.29	94.50	89.50	90.75
3718	NASDAQ	CAR	Mon, Jun 14, 2021	94.46	95.10	90.51	91.60
3717	NASDAQ	CAR	Fri, Jun 11, 2021	89.04	94.49	88.29	94.24
3716	NASDAQ	CAR	Thu, Jun 10, 2021	89.25	90.34	86.20	86.96
3715	NASDAQ	CAR	Wed, Jun 9, 2021	91.99	92.02	87.28	88.52
3714	NASDAQ	CAR	Tue, Jun 8, 2021	89.09	92.21	88.29	91.86
3713	NASDAQ	CAR	Mon, Jun 7, 2021	86.59	89.33	86.32	89.23
3712	NASDAQ	CAR	Fri, Jun 4, 2021	86.91	87.59	85.15	85.49
3711	NASDAQ	CAR	Thu, Jun 3, 2021	85.49	88.10	84.39	86.71
3710	NASDAQ	CAR	Wed, Jun 2, 2021	90.00	90.00	86.29	86.63
3709	NASDAQ	CAR	Tue, Jun 1, 2021	88.35	90.93	88.18	89.51
3708	NASDAQ	CAR	Fri, May 28, 2021	85.80	87.95	84.40	87.82
3707	NASDAQ	CAR	Thu, May 27, 2021	84.86	86.50	84.50	85.26
3706	NASDAQ	CAR	Wed, May 26, 2021	82.50	84.43	82.21	83.98
3705	NASDAQ	CAR	Tue, May 25, 2021	85.00	86.80	82.36	82.49
3704	NASDAQ	CAR	Mon, May 24, 2021	84.08	85.81	83.03	84.52
3703	NASDAQ	CAR	Fri, May 21, 2021	84.10	84.97	81.94	83.11
3702	NASDAQ	CAR	Thu, May 20, 2021	81.81	83.47	80.63	82.86
3701	NASDAQ	CAR	Wed, May 19, 2021	83.20	83.64	80.33	82.17
3700	NASDAQ	CAR	Tue, May 18, 2021	88.48	89.83	85.41	85.45
3699	NASDAQ	CAR	Mon, May 17, 2021	86.74	88.74	84.88	88.06
3698	NASDAQ	CAR	Fri, May 14, 2021	80.20	87.27	80.20	86.83
3697	NASDAQ	CAR	Thu, May 13, 2021	75.88	80.51	75.76	78.90
3696	NASDAQ	CAR	Wed, May 12, 2021	80.79	81.81	74.91	75.62
3695	NASDAQ	CAR	Tue, May 11, 2021	80.40	82.55	78.06	81.90
3694	NASDAQ	CAR	Mon, May 10, 2021	81.92	83.70	81.55	82.32
3693	NASDAQ	CAR	Fri, May 7, 2021	83.50	85.71	81.75	82.23
3692	NASDAQ	CAR	Thu, May 6, 2021	82.85	84.00	80.16	83.91
3691	NASDAQ	CAR	Wed, May 5, 2021	84.50	85.44	81.88	83.96
3690	NASDAQ	CAR	Tue, May 4, 2021	86.66	88.38	82.15	83.35
3689	NASDAQ	CAR	Mon, May 3, 2021	89.79	90.29	86.40	89.01
3688	NASDAQ	CAR	Fri, Apr 30, 2021	87.18	89.64	86.75	89.61
3687	NASDAQ	CAR	Thu, Apr 29, 2021	89.33	89.70	86.75	88.04
3686	NASDAQ	CAR	Wed, Apr 28, 2021	88.21	88.80	87.20	88.55
3685	NASDAQ	CAR	Tue, Apr 27, 2021	85.31	88.27	85.31	88.21
3684	NASDAQ	CAR	Mon, Apr 26, 2021	83.93	86.05	83.35	85.45
3683	NASDAQ	CAR	Fri, Apr 23, 2021	79.82	83.44	78.65	83.25
3682	NASDAQ	CAR	Thu, Apr 22, 2021	79.41	81.31	78.94	79.33
3681	NASDAQ	CAR	Wed, Apr 21, 2021	75.20	79.07	74.06	79.01
3680	NASDAQ	CAR	Tue, Apr 20, 2021	76.00	76.94	72.40	74.71
3679	NASDAQ	CAR	Mon, Apr 19, 2021	78.04	78.75	76.66	78.15
3678	NASDAQ	CAR	Fri, Apr 16, 2021	78.62	79.99	78.27	79.15
3677	NASDAQ	CAR	Thu, Apr 15, 2021	78.10	78.57	76.17	78.18
3676	NASDAQ	CAR	Wed, Apr 14, 2021	76.07	78.68	75.77	77.24
3675	NASDAQ	CAR	Tue, Apr 13, 2021	76.04	76.98	73.65	75.80
3674	NASDAQ	CAR	Mon, Apr 12, 2021	76.39	77.03	75.25	76.55
3673	NASDAQ	CAR	Fri, Apr 9, 2021	74.01	77.28	73.75	77.04
3672	NASDAQ	CAR	Thu, Apr 8, 2021	74.56	75.11	72.12	74.35
3671	NASDAQ	CAR	Wed, Apr 7, 2021	74.44	76.22	74.10	75.35
3670	NASDAQ	CAR	Tue, Apr 6, 2021	75.02	76.44	74.76	74.86
3669	NASDAQ	CAR	Mon, Apr 5, 2021	75.71	76.49	74.31	75.00
3668	NASDAQ	CAR	Thu, Apr 1, 2021	72.96	74.35	72.60	74.21
3667	NASDAQ	CAR	Wed, Mar 31, 2021	74.38	74.73	72.11	72.54
3666	NASDAQ	CAR	Tue, Mar 30, 2021	69.32	75.33	68.35	75.00
3665	NASDAQ	CAR	Mon, Mar 29, 2021	68.67	70.46	66.98	68.46
3664	NASDAQ	CAR	Fri, Mar 26, 2021	67.05	70.75	65.70	69.00
3663	NASDAQ	CAR	Thu, Mar 25, 2021	64.50	66.70	62.85	65.89
3662	NASDAQ	CAR	Wed, Mar 24, 2021	66.84	67.84	65.36	65.60
3661	NASDAQ	CAR	Tue, Mar 23, 2021	67.67	68.23	65.38	65.82
3660	NASDAQ	CAR	Mon, Mar 22, 2021	67.29	68.38	67.10	67.63
3659	NASDAQ	CAR	Fri, Mar 19, 2021	66.81	68.05	64.71	67.43
3658	NASDAQ	CAR	Thu, Mar 18, 2021	69.06	70.29	66.92	67.35
3657	NASDAQ	CAR	Wed, Mar 17, 2021	66.06	69.29	64.40	69.28
3656	NASDAQ	CAR	Tue, Mar 16, 2021	68.83	69.93	66.05	66.48
3655	NASDAQ	CAR	Mon, Mar 15, 2021	68.43	72.40	68.18	72.04
3654	NASDAQ	CAR	Fri, Mar 12, 2021	67.39	69.19	66.21	68.85
3653	NASDAQ	CAR	Thu, Mar 11, 2021	65.99	67.58	64.66	67.06
3652	NASDAQ	CAR	Wed, Mar 10, 2021	62.68	65.34	62.14	65.28
3651	NASDAQ	CAR	Tue, Mar 9, 2021	65.39	65.50	61.23	62.27
3650	NASDAQ	CAR	Mon, Mar 8, 2021	62.45	66.02	62.45	64.87
3649	NASDAQ	CAR	Fri, Mar 5, 2021	61.34	62.63	58.34	62.33
3648	NASDAQ	CAR	Thu, Mar 4, 2021	60.78	61.27	58.31	60.06
3647	NASDAQ	CAR	Wed, Mar 3, 2021	60.21	61.60	59.19	60.85
3646	NASDAQ	CAR	Tue, Mar 2, 2021	57.90	59.69	57.54	59.34
3645	NASDAQ	CAR	Mon, Mar 1, 2021	58.67	60.25	57.81	58.25
3644	NASDAQ	CAR	Fri, Feb 26, 2021	53.91	56.65	53.09	55.55
3643	NASDAQ	CAR	Thu, Feb 25, 2021	54.95	56.39	53.25	53.82
3642	NASDAQ	CAR	Wed, Feb 24, 2021	54.93	57.76	54.36	55.90
3641	NASDAQ	CAR	Tue, Feb 23, 2021	50.99	55.09	48.27	54.50
3640	NASDAQ	CAR	Mon, Feb 22, 2021	48.49	52.55	48.30	50.50
3639	NASDAQ	CAR	Fri, Feb 19, 2021	44.56	48.77	44.56	48.75
3638	NASDAQ	CAR	Thu, Feb 18, 2021	42.51	44.63	41.77	44.05
3637	NASDAQ	CAR	Wed, Feb 17, 2021	46.27	46.70	40.25	42.82
3636	NASDAQ	CAR	Tue, Feb 16, 2021	45.13	46.23	44.29	45.70
3635	NASDAQ	CAR	Fri, Feb 12, 2021	42.12	44.79	41.44	44.71
3634	NASDAQ	CAR	Thu, Feb 11, 2021	43.27	43.85	41.67	42.75
3633	NASDAQ	CAR	Wed, Feb 10, 2021	44.27	44.37	42.41	43.27
3632	NASDAQ	CAR	Tue, Feb 9, 2021	43.36	44.58	42.14	43.81
3631	NASDAQ	CAR	Mon, Feb 8, 2021	43.76	44.30	42.59	43.24
3630	NASDAQ	CAR	Fri, Feb 5, 2021	44.31	45.17	43.08	43.37
3629	NASDAQ	CAR	Thu, Feb 4, 2021	41.50	43.86	41.39	43.78
3628	NASDAQ	CAR	Wed, Feb 3, 2021	40.83	41.64	40.20	41.24
3627	NASDAQ	CAR	Tue, Feb 2, 2021	42.94	43.01	40.25	40.59
3626	NASDAQ	CAR	Mon, Feb 1, 2021	41.83	42.79	40.50	42.47
3625	NASDAQ	CAR	Fri, Jan 29, 2021	41.49	43.00	40.59	41.34
3624	NASDAQ	CAR	Thu, Jan 28, 2021	44.30	45.62	40.55	41.29
3623	NASDAQ	CAR	Wed, Jan 27, 2021	44.05	49.94	43.01	43.35
3622	NASDAQ	CAR	Tue, Jan 26, 2021	41.58	44.97	41.29	44.23
3621	NASDAQ	CAR	Mon, Jan 25, 2021	41.85	42.75	38.89	41.02
3620	NASDAQ	CAR	Fri, Jan 22, 2021	41.15	41.89	40.22	41.05
3619	NASDAQ	CAR	Thu, Jan 21, 2021	40.51	42.83	40.20	41.80
3618	NASDAQ	CAR	Wed, Jan 20, 2021	38.09	41.98	37.83	41.22
3617	NASDAQ	CAR	Tue, Jan 19, 2021	39.59	39.73	37.55	37.64
3616	NASDAQ	CAR	Fri, Jan 15, 2021	38.51	39.95	37.11	38.99
3615	NASDAQ	CAR	Thu, Jan 14, 2021	38.13	39.88	38.07	38.98
3614	NASDAQ	CAR	Wed, Jan 13, 2021	38.58	38.78	37.25	37.47
3613	NASDAQ	CAR	Tue, Jan 12, 2021	38.39	39.99	38.03	38.77
3612	NASDAQ	CAR	Mon, Jan 11, 2021	36.31	39.97	36.05	38.98
3611	NASDAQ	CAR	Fri, Jan 8, 2021	38.07	38.07	36.81	37.35
3610	NASDAQ	CAR	Thu, Jan 7, 2021	37.27	38.33	37.27	37.63
3609	NASDAQ	CAR	Wed, Jan 6, 2021	36.65	37.73	36.25	36.93
3608	NASDAQ	CAR	Tue, Jan 5, 2021	35.31	36.94	35.31	36.05
3607	NASDAQ	CAR	Mon, Jan 4, 2021	37.71	38.13	34.99	35.44
3606	NASDAQ	CAR	Thu, Dec 31, 2020	37.28	38.11	36.73	37.30
3605	NASDAQ	CAR	Wed, Dec 30, 2020	36.71	38.04	36.63	37.59
3604	NASDAQ	CAR	Tue, Dec 29, 2020	37.01	37.45	36.06	37.10
3603	NASDAQ	CAR	Mon, Dec 28, 2020	37.27	38.44	36.53	36.55
3602	NASDAQ	CAR	Thu, Dec 24, 2020	36.71	37.00	35.35	36.90
3601	NASDAQ	CAR	Wed, Dec 23, 2020	35.15	36.70	34.95	36.52
3600	NASDAQ	CAR	Tue, Dec 22, 2020	35.92	36.20	34.41	34.67
3599	NASDAQ	CAR	Mon, Dec 21, 2020	35.08	36.16	34.85	35.42
3598	NASDAQ	CAR	Fri, Dec 18, 2020	37.11	37.37	36.01	36.24
3597	NASDAQ	CAR	Thu, Dec 17, 2020	37.99	38.09	36.91	37.38
3596	NASDAQ	CAR	Wed, Dec 16, 2020	37.80	38.27	36.82	37.70
3595	NASDAQ	CAR	Tue, Dec 15, 2020	37.90	38.62	36.70	37.66
3594	NASDAQ	CAR	Mon, Dec 14, 2020	40.09	40.24	37.17	37.31
3593	NASDAQ	CAR	Fri, Dec 11, 2020	39.03	39.69	38.54	39.07
3592	NASDAQ	CAR	Thu, Dec 10, 2020	38.42	40.17	37.31	40.11
3591	NASDAQ	CAR	Wed, Dec 9, 2020	39.00	41.38	38.72	39.33
3590	NASDAQ	CAR	Tue, Dec 8, 2020	38.13	39.22	37.54	37.65
3589	NASDAQ	CAR	Mon, Dec 7, 2020	39.51	39.60	38.02	38.40
3588	NASDAQ	CAR	Fri, Dec 4, 2020	39.21	40.66	38.67	39.72
3587	NASDAQ	CAR	Thu, Dec 3, 2020	37.97	39.58	37.36	38.28
3586	NASDAQ	CAR	Wed, Dec 2, 2020	36.03	38.21	35.55	37.68
3585	NASDAQ	CAR	Tue, Dec 1, 2020	35.91	37.32	35.20	36.58
3584	NASDAQ	CAR	Mon, Nov 30, 2020	36.65	36.74	34.81	35.17
3583	NASDAQ	CAR	Fri, Nov 27, 2020	37.70	37.83	36.80	37.03
3582	NASDAQ	CAR	Wed, Nov 25, 2020	37.56	38.37	36.83	37.57
3581	NASDAQ	CAR	Tue, Nov 24, 2020	38.55	39.85	37.25	38.23
3580	NASDAQ	CAR	Mon, Nov 23, 2020	35.69	37.56	35.43	37.00
3579	NASDAQ	CAR	Fri, Nov 20, 2020	35.95	36.06	34.56	34.79
3578	NASDAQ	CAR	Thu, Nov 19, 2020	35.23	36.08	34.53	35.95
3577	NASDAQ	CAR	Wed, Nov 18, 2020	36.97	37.63	35.09	35.10
3576	NASDAQ	CAR	Tue, Nov 17, 2020	37.20	37.73	36.19	36.60
3575	NASDAQ	CAR	Mon, Nov 16, 2020	40.00	40.00	36.80	37.16
3574	NASDAQ	CAR	Fri, Nov 13, 2020	35.62	36.92	35.57	36.71
3573	NASDAQ	CAR	Thu, Nov 12, 2020	34.80	36.56	34.58	35.24
3572	NASDAQ	CAR	Wed, Nov 11, 2020	37.00	37.18	35.42	35.67
3571	NASDAQ	CAR	Tue, Nov 10, 2020	37.43	38.54	36.38	37.18
3570	NASDAQ	CAR	Mon, Nov 9, 2020	36.54	41.45	36.20	37.89
3569	NASDAQ	CAR	Fri, Nov 6, 2020	32.30	32.44	30.53	30.95
3568	NASDAQ	CAR	Thu, Nov 5, 2020	29.05	33.08	28.80	32.31
3567	NASDAQ	CAR	Wed, Nov 4, 2020	30.40	30.90	28.20	28.37
3566	NASDAQ	CAR	Tue, Nov 3, 2020	31.27	31.90	30.56	30.57
3565	NASDAQ	CAR	Mon, Nov 2, 2020	34.26	34.30	30.26	30.52
3564	NASDAQ	CAR	Fri, Oct 30, 2020	35.21	35.70	33.03	33.67
3563	NASDAQ	CAR	Thu, Oct 29, 2020	34.91	37.10	34.00	36.70
3562	NASDAQ	CAR	Wed, Oct 28, 2020	34.51	35.49	33.47	35.16
3561	NASDAQ	CAR	Tue, Oct 27, 2020	36.24	37.36	35.88	35.98
3560	NASDAQ	CAR	Mon, Oct 26, 2020	39.50	39.50	36.07	36.75
3559	NASDAQ	CAR	Fri, Oct 23, 2020	38.46	40.96	37.70	40.38
3558	NASDAQ	CAR	Thu, Oct 22, 2020	37.81	38.67	37.11	38.12
3557	NASDAQ	CAR	Wed, Oct 21, 2020	36.07	37.99	35.27	37.39
3556	NASDAQ	CAR	Tue, Oct 20, 2020	33.50	37.31	33.16	36.24
3555	NASDAQ	CAR	Mon, Oct 19, 2020	32.35	33.70	32.07	33.10
3554	NASDAQ	CAR	Fri, Oct 16, 2020	30.59	32.37	30.24	31.95
3553	NASDAQ	CAR	Thu, Oct 15, 2020	29.30	30.66	28.91	30.60
3552	NASDAQ	CAR	Wed, Oct 14, 2020	29.88	30.56	29.55	29.85
3551	NASDAQ	CAR	Tue, Oct 13, 2020	30.00	30.25	28.94	29.46
3550	NASDAQ	CAR	Mon, Oct 12, 2020	31.72	31.93	30.44	30.59
3549	NASDAQ	CAR	Fri, Oct 9, 2020	31.80	32.58	31.17	31.57
3548	NASDAQ	CAR	Thu, Oct 8, 2020	31.24	31.76	30.66	31.17
3547	NASDAQ	CAR	Wed, Oct 7, 2020	29.82	30.97	29.63	30.61
3546	NASDAQ	CAR	Tue, Oct 6, 2020	29.56	30.75	28.75	29.05
3545	NASDAQ	CAR	Mon, Oct 5, 2020	28.81	29.75	28.56	29.07
3544	NASDAQ	CAR	Fri, Oct 2, 2020	27.31	29.14	27.25	28.34
3543	NASDAQ	CAR	Thu, Oct 1, 2020	26.65	28.84	26.52	28.73
3542	NASDAQ	CAR	Wed, Sep 30, 2020	26.01	26.81	25.54	26.32
3541	NASDAQ	CAR	Tue, Sep 29, 2020	27.30	27.32	25.69	25.82
3540	NASDAQ	CAR	Mon, Sep 28, 2020	28.11	28.41	27.33	27.52
3539	NASDAQ	CAR	Fri, Sep 25, 2020	27.06	27.56	26.79	27.21
3538	NASDAQ	CAR	Thu, Sep 24, 2020	27.14	27.94	26.26	27.20
3537	NASDAQ	CAR	Wed, Sep 23, 2020	29.01	30.37	27.63	27.66
3536	NASDAQ	CAR	Tue, Sep 22, 2020	29.07	30.28	28.47	28.89
3535	NASDAQ	CAR	Mon, Sep 21, 2020	29.67	29.93	27.82	28.81
3534	NASDAQ	CAR	Fri, Sep 18, 2020	32.57	32.59	30.67	30.94
3533	NASDAQ	CAR	Thu, Sep 17, 2020	30.94	33.09	30.37	32.57
3532	NASDAQ	CAR	Wed, Sep 16, 2020	32.65	33.13	31.52	31.61
3531	NASDAQ	CAR	Tue, Sep 15, 2020	34.42	34.65	32.33	32.51
3530	NASDAQ	CAR	Mon, Sep 14, 2020	34.02	34.25	33.27	34.07
3529	NASDAQ	CAR	Fri, Sep 11, 2020	34.38	34.38	32.95	33.35
3528	NASDAQ	CAR	Thu, Sep 10, 2020	34.86	35.74	34.15	34.35
3527	NASDAQ	CAR	Wed, Sep 9, 2020	34.73	34.73	33.54	34.41
3526	NASDAQ	CAR	Tue, Sep 8, 2020	34.50	35.96	34.05	34.54
3525	NASDAQ	CAR	Fri, Sep 4, 2020	35.29	35.58	33.51	34.87
3524	NASDAQ	CAR	Thu, Sep 3, 2020	35.80	36.96	33.80	34.58
3523	NASDAQ	CAR	Wed, Sep 2, 2020	35.62	36.32	34.06	36.18
3522	NASDAQ	CAR	Tue, Sep 1, 2020	33.76	35.70	33.17	35.31
3521	NASDAQ	CAR	Mon, Aug 31, 2020	35.31	35.31	33.83	34.11
3520	NASDAQ	CAR	Fri, Aug 28, 2020	34.50	35.39	34.30	35.31
3519	NASDAQ	CAR	Thu, Aug 27, 2020	33.21	34.39	33.21	34.15
3518	NASDAQ	CAR	Wed, Aug 26, 2020	33.66	34.24	33.00	33.29
3517	NASDAQ	CAR	Tue, Aug 25, 2020	34.55	34.78	32.96	33.89
3516	NASDAQ	CAR	Mon, Aug 24, 2020	33.00	34.74	32.43	33.95
3515	NASDAQ	CAR	Fri, Aug 21, 2020	33.10	33.40	31.86	32.34
3514	NASDAQ	CAR	Thu, Aug 20, 2020	32.53	33.58	31.78	32.98
3513	NASDAQ	CAR	Wed, Aug 19, 2020	31.46	33.80	31.29	32.83
3512	NASDAQ	CAR	Tue, Aug 18, 2020	30.72	31.90	30.37	31.63
3511	NASDAQ	CAR	Mon, Aug 17, 2020	31.31	31.31	29.96	30.84
3510	NASDAQ	CAR	Fri, Aug 14, 2020	30.85	31.63	30.61	31.23
3509	NASDAQ	CAR	Thu, Aug 13, 2020	30.95	31.93	30.21	31.19
3508	NASDAQ	CAR	Wed, Aug 12, 2020	32.84	33.07	31.01	31.49
3507	NASDAQ	CAR	Tue, Aug 11, 2020	30.99	34.07	30.71	31.97
3506	NASDAQ	CAR	Mon, Aug 10, 2020	28.65	30.23	28.62	30.07
3505	NASDAQ	CAR	Fri, Aug 7, 2020	27.99	28.47	27.39	28.18
3504	NASDAQ	CAR	Thu, Aug 6, 2020	28.19	29.37	27.81	28.38
3503	NASDAQ	CAR	Wed, Aug 5, 2020	26.07	28.53	26.05	28.28
3502	NASDAQ	CAR	Tue, Aug 4, 2020	25.22	26.19	25.14	25.46
3501	NASDAQ	CAR	Mon, Aug 3, 2020	25.68	25.88	24.44	25.38
3500	NASDAQ	CAR	Fri, Jul 31, 2020	26.57	26.74	25.17	25.90
3499	NASDAQ	CAR	Thu, Jul 30, 2020	26.99	27.09	24.85	26.54
3498	NASDAQ	CAR	Wed, Jul 29, 2020	30.22	30.68	27.28	27.46
3497	NASDAQ	CAR	Tue, Jul 28, 2020	28.32	28.85	27.45	27.60
3496	NASDAQ	CAR	Mon, Jul 27, 2020	29.39	29.50	27.58	28.62
3495	NASDAQ	CAR	Fri, Jul 24, 2020	28.76	29.68	28.35	29.48
3494	NASDAQ	CAR	Thu, Jul 23, 2020	29.53	29.84	28.51	28.99
3493	NASDAQ	CAR	Wed, Jul 22, 2020	28.57	30.09	28.53	29.85
3492	NASDAQ	CAR	Tue, Jul 21, 2020	29.44	29.89	28.82	28.89
3491	NASDAQ	CAR	Mon, Jul 20, 2020	29.45	29.85	28.33	28.89
3490	NASDAQ	CAR	Fri, Jul 17, 2020	30.05	30.50	29.41	29.75
3489	NASDAQ	CAR	Thu, Jul 16, 2020	29.32	30.54	29.01	29.97
3488	NASDAQ	CAR	Wed, Jul 15, 2020	29.89	31.14	29.33	30.68
3487	NASDAQ	CAR	Tue, Jul 14, 2020	26.25	28.48	26.04	28.42
3486	NASDAQ	CAR	Mon, Jul 13, 2020	28.69	29.16	26.95	26.99
3485	NASDAQ	CAR	Fri, Jul 10, 2020	26.96	28.62	26.58	28.04
3484	NASDAQ	CAR	Thu, Jul 9, 2020	28.80	29.35	26.24	26.84
3483	NASDAQ	CAR	Wed, Jul 8, 2020	25.53	28.67	25.06	28.26
3482	NASDAQ	CAR	Tue, Jul 7, 2020	26.41	26.49	25.25	25.33
3481	NASDAQ	CAR	Mon, Jul 6, 2020	27.54	27.74	26.22	26.92
3480	NASDAQ	CAR	Thu, Jul 2, 2020	25.38	29.10	25.01	25.92
3479	NASDAQ	CAR	Wed, Jul 1, 2020	23.28	24.35	22.19	22.48
3478	NASDAQ	CAR	Tue, Jun 30, 2020	22.74	23.48	22.05	22.89
3477	NASDAQ	CAR	Mon, Jun 29, 2020	20.73	22.73	20.45	22.71
3476	NASDAQ	CAR	Fri, Jun 26, 2020	22.00	22.12	20.10	20.60
3475	NASDAQ	CAR	Thu, Jun 25, 2020	21.30	22.58	21.07	22.28
3474	NASDAQ	CAR	Wed, Jun 24, 2020	23.70	24.20	21.55	21.98
3473	NASDAQ	CAR	Tue, Jun 23, 2020	24.92	24.92	23.24	24.64
3472	NASDAQ	CAR	Mon, Jun 22, 2020	25.11	25.42	23.94	24.41
3471	NASDAQ	CAR	Fri, Jun 19, 2020	27.00	27.30	24.82	25.58
3470	NASDAQ	CAR	Thu, Jun 18, 2020	25.48	27.04	25.05	26.30
3469	NASDAQ	CAR	Wed, Jun 17, 2020	27.55	27.61	25.58	25.68
3468	NASDAQ	CAR	Tue, Jun 16, 2020	29.22	29.63	25.98	28.09
3467	NASDAQ	CAR	Mon, Jun 15, 2020	23.87	27.02	23.50	26.35
3466	NASDAQ	CAR	Fri, Jun 12, 2020	26.31	27.04	24.65	26.19
3465	NASDAQ	CAR	Thu, Jun 11, 2020	22.02	25.49	21.60	23.10
3464	NASDAQ	CAR	Wed, Jun 10, 2020	29.01	29.04	25.52	27.09
3463	NASDAQ	CAR	Tue, Jun 9, 2020	30.12	31.85	29.01	29.12
3462	NASDAQ	CAR	Mon, Jun 8, 2020	33.32	36.42	31.78	32.28
3461	NASDAQ	CAR	Fri, Jun 5, 2020	31.25	33.68	29.33	31.43
3460	NASDAQ	CAR	Thu, Jun 4, 2020	27.74	30.39	27.26	28.50
3459	NASDAQ	CAR	Wed, Jun 3, 2020	24.43	27.40	24.36	27.20
3458	NASDAQ	CAR	Tue, Jun 2, 2020	25.74	26.05	23.25	23.72
3457	NASDAQ	CAR	Mon, Jun 1, 2020	21.44	24.85	21.36	24.48
3456	NASDAQ	CAR	Fri, May 29, 2020	19.46	22.03	19.10	21.53
3455	NASDAQ	CAR	Thu, May 28, 2020	22.03	22.22	19.79	20.02
3454	NASDAQ	CAR	Wed, May 27, 2020	19.80	22.10	18.57	21.97
3453	NASDAQ	CAR	Tue, May 26, 2020	17.46	19.80	17.46	18.61
3452	NASDAQ	CAR	Fri, May 22, 2020	17.06	17.25	15.52	16.72
3451	NASDAQ	CAR	Thu, May 21, 2020	15.89	17.25	15.76	16.56
3450	NASDAQ	CAR	Wed, May 20, 2020	14.28	16.03	14.15	15.36
3449	NASDAQ	CAR	Tue, May 19, 2020	14.83	15.07	13.54	13.71
3448	NASDAQ	CAR	Mon, May 18, 2020	12.90	14.85	12.86	14.75
3447	NASDAQ	CAR	Fri, May 15, 2020	11.50	12.20	11.21	11.88
3446	NASDAQ	CAR	Thu, May 14, 2020	10.28	11.96	9.44	11.90
3445	NASDAQ	CAR	Wed, May 13, 2020	12.34	12.39	10.31	10.73
3444	NASDAQ	CAR	Tue, May 12, 2020	13.20	13.68	12.25	12.26
3443	NASDAQ	CAR	Mon, May 11, 2020	14.46	14.49	12.95	13.14
3442	NASDAQ	CAR	Fri, May 8, 2020	13.60	14.80	13.59	14.74
3441	NASDAQ	CAR	Thu, May 7, 2020	12.86	13.75	12.60	13.05
3440	NASDAQ	CAR	Wed, May 6, 2020	14.01	14.23	12.40	12.47
3439	NASDAQ	CAR	Tue, May 5, 2020	14.31	14.70	12.92	13.88
3438	NASDAQ	CAR	Mon, May 4, 2020	13.01	14.93	12.89	13.97
3437	NASDAQ	CAR	Fri, May 1, 2020	15.75	15.79	13.57	13.90
3436	NASDAQ	CAR	Thu, Apr 30, 2020	16.38	17.30	16.05	16.48
3435	NASDAQ	CAR	Wed, Apr 29, 2020	17.41	18.65	16.61	17.00
3434	NASDAQ	CAR	Tue, Apr 28, 2020	16.51	17.17	15.26	16.52
3433	NASDAQ	CAR	Mon, Apr 27, 2020	13.21	15.47	13.16	15.20
3432	NASDAQ	CAR	Fri, Apr 24, 2020	12.00	13.80	11.31	13.08
3431	NASDAQ	CAR	Thu, Apr 23, 2020	12.24	12.58	11.51	12.01
3430	NASDAQ	CAR	Wed, Apr 22, 2020	13.06	13.24	12.00	12.00
3429	NASDAQ	CAR	Tue, Apr 21, 2020	12.50	13.27	12.32	12.63
3428	NASDAQ	CAR	Mon, Apr 20, 2020	13.36	13.93	13.14	13.51
3427	NASDAQ	CAR	Fri, Apr 17, 2020	14.10	14.30	13.11	14.03
3426	NASDAQ	CAR	Thu, Apr 16, 2020	13.75	13.95	12.35	12.89
3425	NASDAQ	CAR	Wed, Apr 15, 2020	13.78	14.70	13.40	14.25
3424	NASDAQ	CAR	Tue, Apr 14, 2020	15.40	16.09	14.22	14.48
3423	NASDAQ	CAR	Mon, Apr 13, 2020	16.26	16.36	14.46	14.79
3422	NASDAQ	CAR	Thu, Apr 9, 2020	15.08	17.48	14.81	15.95
3421	NASDAQ	CAR	Wed, Apr 8, 2020	14.28	14.86	13.52	14.42
3420	NASDAQ	CAR	Tue, Apr 7, 2020	14.22	15.49	13.27	13.87
3419	NASDAQ	CAR	Mon, Apr 6, 2020	11.61	12.54	10.70	12.36
3418	NASDAQ	CAR	Fri, Apr 3, 2020	11.35	11.90	9.85	10.58
3417	NASDAQ	CAR	Thu, Apr 2, 2020	12.52	13.14	11.06	11.26
3416	NASDAQ	CAR	Wed, Apr 1, 2020	12.74	13.58	12.51	12.85
3415	NASDAQ	CAR	Tue, Mar 31, 2020	13.63	15.08	13.55	13.90
3414	NASDAQ	CAR	Mon, Mar 30, 2020	14.31	14.35	12.75	13.46
3413	NASDAQ	CAR	Fri, Mar 27, 2020	15.15	15.74	14.51	14.65
3412	NASDAQ	CAR	Thu, Mar 26, 2020	17.46	18.18	16.01	16.42
3411	NASDAQ	CAR	Wed, Mar 25, 2020	19.10	19.98	15.00	17.24
3410	NASDAQ	CAR	Tue, Mar 24, 2020	15.00	18.55	15.00	17.91
3409	NASDAQ	CAR	Mon, Mar 23, 2020	11.08	14.30	9.98	13.40
3408	NASDAQ	CAR	Fri, Mar 20, 2020	10.46	12.96	10.17	10.98
3407	NASDAQ	CAR	Thu, Mar 19, 2020	7.79	12.18	7.36	9.68
3406	NASDAQ	CAR	Wed, Mar 18, 2020	11.25	11.40	6.35	7.78
3405	NASDAQ	CAR	Tue, Mar 17, 2020	14.33	14.74	12.15	12.15
3404	NASDAQ	CAR	Mon, Mar 16, 2020	14.63	15.84	13.35	14.30
3403	NASDAQ	CAR	Fri, Mar 13, 2020	16.83	18.01	14.81	18.01
3402	NASDAQ	CAR	Thu, Mar 12, 2020	16.75	17.50	14.17	15.53
3401	NASDAQ	CAR	Wed, Mar 11, 2020	21.10	21.58	19.21	19.41
3400	NASDAQ	CAR	Tue, Mar 10, 2020	22.32	22.43	20.20	22.12
3399	NASDAQ	CAR	Mon, Mar 9, 2020	21.71	23.00	21.01	21.09
3398	NASDAQ	CAR	Fri, Mar 6, 2020	23.06	25.37	21.54	24.13
3397	NASDAQ	CAR	Thu, Mar 5, 2020	27.75	28.00	24.59	24.87
3396	NASDAQ	CAR	Wed, Mar 4, 2020	30.42	30.55	28.35	28.91
3395	NASDAQ	CAR	Tue, Mar 3, 2020	32.41	32.90	29.76	29.93
3394	NASDAQ	CAR	Mon, Mar 2, 2020	32.74	32.87	30.88	32.28
3393	NASDAQ	CAR	Fri, Feb 28, 2020	31.00	33.03	30.31	32.38
3392	NASDAQ	CAR	Thu, Feb 27, 2020	34.30	34.77	30.06	32.02
3391	NASDAQ	CAR	Wed, Feb 26, 2020	40.38	40.45	35.84	36.02
3390	NASDAQ	CAR	Tue, Feb 25, 2020	44.39	45.89	39.98	40.22
3389	NASDAQ	CAR	Mon, Feb 24, 2020	45.74	46.85	43.04	44.15
3388	NASDAQ	CAR	Fri, Feb 21, 2020	49.57	49.71	47.27	47.94
3387	NASDAQ	CAR	Thu, Feb 20, 2020	48.74	52.98	47.55	50.34
3386	NASDAQ	CAR	Wed, Feb 19, 2020	41.56	43.40	41.01	43.18
3385	NASDAQ	CAR	Tue, Feb 18, 2020	41.25	41.81	40.96	41.32
3384	NASDAQ	CAR	Fri, Feb 14, 2020	41.38	41.88	40.61	41.30
3383	NASDAQ	CAR	Thu, Feb 13, 2020	40.46	41.67	39.89	41.48
3382	NASDAQ	CAR	Wed, Feb 12, 2020	39.31	41.52	39.00	40.88
3381	NASDAQ	CAR	Tue, Feb 11, 2020	37.67	38.77	37.52	38.60
3380	NASDAQ	CAR	Mon, Feb 10, 2020	35.20	37.55	35.00	37.34
3379	NASDAQ	CAR	Fri, Feb 7, 2020	34.25	34.97	33.90	34.87
3378	NASDAQ	CAR	Thu, Feb 6, 2020	35.86	36.17	34.50	34.56
3377	NASDAQ	CAR	Wed, Feb 5, 2020	34.07	35.75	34.07	35.47
3376	NASDAQ	CAR	Tue, Feb 4, 2020	33.48	34.75	32.99	34.39
3375	NASDAQ	CAR	Mon, Feb 3, 2020	32.99	33.19	32.57	32.83
3374	NASDAQ	CAR	Fri, Jan 31, 2020	33.05	33.20	32.31	32.80
3373	NASDAQ	CAR	Thu, Jan 30, 2020	33.08	33.39	32.66	33.36
3372	NASDAQ	CAR	Wed, Jan 29, 2020	34.00	34.49	33.51	33.57
3371	NASDAQ	CAR	Tue, Jan 28, 2020	33.19	33.97	33.00	33.76
3370	NASDAQ	CAR	Mon, Jan 27, 2020	33.28	33.64	32.46	32.75
3369	NASDAQ	CAR	Fri, Jan 24, 2020	34.65	34.79	33.74	34.20
3368	NASDAQ	CAR	Thu, Jan 23, 2020	34.24	34.69	33.08	34.56
3367	NASDAQ	CAR	Wed, Jan 22, 2020	34.89	34.91	34.31	34.51
3366	NASDAQ	CAR	Tue, Jan 21, 2020	34.78	35.12	34.24	34.64
3365	NASDAQ	CAR	Fri, Jan 17, 2020	36.05	36.09	34.77	34.99
3364	NASDAQ	CAR	Thu, Jan 16, 2020	36.17	36.68	35.73	35.88
3363	NASDAQ	CAR	Wed, Jan 15, 2020	36.30	36.64	35.70	35.83
3362	NASDAQ	CAR	Tue, Jan 14, 2020	35.38	36.94	35.29	36.48
3361	NASDAQ	CAR	Mon, Jan 13, 2020	34.83	35.99	34.79	35.72
3360	NASDAQ	CAR	Fri, Jan 10, 2020	35.48	35.72	34.29	34.50
3359	NASDAQ	CAR	Thu, Jan 9, 2020	34.17	35.82	34.11	35.55
3358	NASDAQ	CAR	Wed, Jan 8, 2020	33.13	34.01	32.91	33.62
3357	NASDAQ	CAR	Tue, Jan 7, 2020	32.70	33.64	32.52	33.02
3356	NASDAQ	CAR	Mon, Jan 6, 2020	32.24	33.00	32.01	32.87
3355	NASDAQ	CAR	Fri, Jan 3, 2020	32.75	33.14	32.44	32.67
3354	NASDAQ	CAR	Thu, Jan 2, 2020	32.55	33.44	32.22	33.33
3353	NASDAQ	CAR	Tue, Dec 31, 2019	32.57	32.99	32.17	32.24
3352	NASDAQ	CAR	Mon, Dec 30, 2019	32.36	33.27	31.90	32.68
3351	NASDAQ	CAR	Fri, Dec 27, 2019	32.94	32.99	32.36	32.39
3350	NASDAQ	CAR	Thu, Dec 26, 2019	32.95	33.09	32.34	32.67
3349	NASDAQ	CAR	Tue, Dec 24, 2019	32.98	33.32	32.93	32.97
3348	NASDAQ	CAR	Mon, Dec 23, 2019	33.00	33.22	32.66	32.94
3347	NASDAQ	CAR	Fri, Dec 20, 2019	32.52	33.29	32.40	32.89
3346	NASDAQ	CAR	Thu, Dec 19, 2019	32.72	32.84	32.20	32.40
3345	NASDAQ	CAR	Wed, Dec 18, 2019	32.52	33.00	32.37	32.55
3344	NASDAQ	CAR	Tue, Dec 17, 2019	32.09	32.50	31.83	32.29
3343	NASDAQ	CAR	Mon, Dec 16, 2019	31.76	33.34	31.76	32.08
3342	NASDAQ	CAR	Fri, Dec 13, 2019	31.00	31.34	29.96	31.30
3341	NASDAQ	CAR	Thu, Dec 12, 2019	32.54	33.33	30.69	31.10
3340	NASDAQ	CAR	Wed, Dec 11, 2019	32.34	32.84	32.03	32.52
3339	NASDAQ	CAR	Tue, Dec 10, 2019	31.89	32.18	31.46	32.14
3338	NASDAQ	CAR	Mon, Dec 9, 2019	31.06	32.15	31.01	31.81
3337	NASDAQ	CAR	Fri, Dec 6, 2019	30.07	31.19	30.00	31.16
3336	NASDAQ	CAR	Thu, Dec 5, 2019	30.13	30.22	29.63	29.79
3335	NASDAQ	CAR	Wed, Dec 4, 2019	29.62	30.37	29.62	29.85
3334	NASDAQ	CAR	Tue, Dec 3, 2019	29.04	29.35	28.71	29.34
3333	NASDAQ	CAR	Mon, Dec 2, 2019	29.66	30.40	29.64	29.66
3332	NASDAQ	CAR	Fri, Nov 29, 2019	30.47	30.69	29.67	29.75
3331	NASDAQ	CAR	Wed, Nov 27, 2019	30.43	30.69	30.21	30.61
3330	NASDAQ	CAR	Tue, Nov 26, 2019	30.45	30.81	30.09	30.25
3329	NASDAQ	CAR	Mon, Nov 25, 2019	29.38	30.51	29.35	30.47
3328	NASDAQ	CAR	Fri, Nov 22, 2019	29.08	29.80	28.86	29.23
3327	NASDAQ	CAR	Thu, Nov 21, 2019	28.91	29.02	28.18	28.71
3326	NASDAQ	CAR	Wed, Nov 20, 2019	29.57	29.64	28.46	28.58
3325	NASDAQ	CAR	Tue, Nov 19, 2019	31.26	31.26	29.84	29.84
3324	NASDAQ	CAR	Mon, Nov 18, 2019	31.52	31.59	30.74	30.96
3323	NASDAQ	CAR	Fri, Nov 15, 2019	30.67	31.62	30.46	31.59
3322	NASDAQ	CAR	Thu, Nov 14, 2019	29.69	30.48	29.34	30.40
3321	NASDAQ	CAR	Wed, Nov 13, 2019	30.66	30.75	29.18	29.80
3320	NASDAQ	CAR	Tue, Nov 12, 2019	30.84	31.18	30.53	31.00
3319	NASDAQ	CAR	Mon, Nov 11, 2019	30.55	31.05	30.35	30.95
3318	NASDAQ	CAR	Fri, Nov 8, 2019	29.58	30.82	29.33	30.74
3317	NASDAQ	CAR	Thu, Nov 7, 2019	29.63	29.87	29.31	29.59
3316	NASDAQ	CAR	Wed, Nov 6, 2019	29.66	29.84	29.02	29.25
3315	NASDAQ	CAR	Tue, Nov 5, 2019	28.62	29.85	28.55	29.82
3314	NASDAQ	CAR	Mon, Nov 4, 2019	28.10	29.10	27.91	28.55
3313	NASDAQ	CAR	Fri, Nov 1, 2019	27.24	28.90	26.51	27.75
3312	NASDAQ	CAR	Thu, Oct 31, 2019	29.95	30.19	29.12	29.71
3311	NASDAQ	CAR	Wed, Oct 30, 2019	30.52	30.52	29.58	30.16
3310	NASDAQ	CAR	Tue, Oct 29, 2019	30.63	30.77	30.29	30.40
3309	NASDAQ	CAR	Mon, Oct 28, 2019	30.09	31.05	30.07	30.66
3308	NASDAQ	CAR	Fri, Oct 25, 2019	28.43	30.32	28.43	29.90
3307	NASDAQ	CAR	Thu, Oct 24, 2019	30.38	31.05	29.27	29.96
3306	NASDAQ	CAR	Wed, Oct 23, 2019	29.85	31.13	29.57	31.13
3305	NASDAQ	CAR	Tue, Oct 22, 2019	28.93	30.03	28.31	29.89
3304	NASDAQ	CAR	Mon, Oct 21, 2019	29.09	29.61	28.90	29.33
3303	NASDAQ	CAR	Fri, Oct 18, 2019	29.36	29.89	28.66	28.73
3302	NASDAQ	CAR	Thu, Oct 17, 2019	28.81	29.57	28.71	29.50
3301	NASDAQ	CAR	Wed, Oct 16, 2019	29.15	29.92	28.57	28.67
3300	NASDAQ	CAR	Tue, Oct 15, 2019	28.41	29.31	28.05	29.24
3299	NASDAQ	CAR	Mon, Oct 14, 2019	28.14	28.49	27.68	28.46
3298	NASDAQ	CAR	Fri, Oct 11, 2019	27.10	28.64	27.10	28.28
3297	NASDAQ	CAR	Thu, Oct 10, 2019	26.53	27.07	26.35	26.71
3296	NASDAQ	CAR	Wed, Oct 9, 2019	25.91	26.52	25.67	26.40
3295	NASDAQ	CAR	Tue, Oct 8, 2019	25.81	26.08	25.33	25.66
3294	NASDAQ	CAR	Mon, Oct 7, 2019	26.30	26.73	25.85	26.38
3293	NASDAQ	CAR	Fri, Oct 4, 2019	26.03	26.37	25.68	26.34
3292	NASDAQ	CAR	Thu, Oct 3, 2019	25.79	26.01	24.87	25.89
3291	NASDAQ	CAR	Wed, Oct 2, 2019	27.00	27.04	25.11	25.89
3290	NASDAQ	CAR	Tue, Oct 1, 2019	28.38	29.25	27.20	27.25
3289	NASDAQ	CAR	Mon, Sep 30, 2019	27.49	28.42	27.40	28.26
3288	NASDAQ	CAR	Fri, Sep 27, 2019	27.79	28.51	27.39	27.49
3287	NASDAQ	CAR	Thu, Sep 26, 2019	28.49	28.49	27.72	27.77
3286	NASDAQ	CAR	Wed, Sep 25, 2019	27.26	28.30	27.23	27.99
3285	NASDAQ	CAR	Tue, Sep 24, 2019	28.95	29.02	27.20	27.30
3284	NASDAQ	CAR	Mon, Sep 23, 2019	29.11	29.28	28.60	28.98
3283	NASDAQ	CAR	Fri, Sep 20, 2019	29.50	29.80	29.07	29.34
3282	NASDAQ	CAR	Thu, Sep 19, 2019	29.50	29.76	29.38	29.51
3281	NASDAQ	CAR	Wed, Sep 18, 2019	29.47	29.66	29.08	29.50
3280	NASDAQ	CAR	Tue, Sep 17, 2019	29.46	29.97	28.94	29.51
3279	NASDAQ	CAR	Mon, Sep 16, 2019	28.71	29.83	28.50	29.50
3278	NASDAQ	CAR	Fri, Sep 13, 2019	29.49	30.19	28.87	28.88
3277	NASDAQ	CAR	Thu, Sep 12, 2019	29.01	29.43	28.74	29.24
3276	NASDAQ	CAR	Wed, Sep 11, 2019	28.55	29.17	27.94	29.13
3275	NASDAQ	CAR	Tue, Sep 10, 2019	27.46	28.59	27.34	28.35
3274	NASDAQ	CAR	Mon, Sep 9, 2019	25.29	27.37	25.20	27.35
3273	NASDAQ	CAR	Fri, Sep 6, 2019	25.49	25.65	25.01	25.06
3272	NASDAQ	CAR	Thu, Sep 5, 2019	24.74	25.76	24.74	25.33
3271	NASDAQ	CAR	Wed, Sep 4, 2019	24.53	24.92	24.34	24.39
3270	NASDAQ	CAR	Tue, Sep 3, 2019	24.60	24.73	23.97	24.26
3269	NASDAQ	CAR	Fri, Aug 30, 2019	24.93	25.30	24.71	24.77
3268	NASDAQ	CAR	Thu, Aug 29, 2019	24.39	25.29	24.32	24.78
3267	NASDAQ	CAR	Wed, Aug 28, 2019	24.01	24.56	23.86	24.08
3266	NASDAQ	CAR	Tue, Aug 27, 2019	24.90	25.23	24.07	24.10
3265	NASDAQ	CAR	Mon, Aug 26, 2019	24.88	24.92	24.45	24.89
3264	NASDAQ	CAR	Fri, Aug 23, 2019	25.15	25.53	24.60	24.69
3263	NASDAQ	CAR	Thu, Aug 22, 2019	25.87	26.05	25.43	25.46
3262	NASDAQ	CAR	Wed, Aug 21, 2019	26.41	26.48	25.69	25.72
3261	NASDAQ	CAR	Tue, Aug 20, 2019	26.09	26.37	26.04	26.23
3260	NASDAQ	CAR	Mon, Aug 19, 2019	26.89	27.14	26.20	26.22
3259	NASDAQ	CAR	Fri, Aug 16, 2019	26.34	26.75	26.17	26.47
3258	NASDAQ	CAR	Thu, Aug 15, 2019	27.20	27.20	25.82	26.20
3257	NASDAQ	CAR	Wed, Aug 14, 2019	28.67	28.83	27.16	27.21
3256	NASDAQ	CAR	Tue, Aug 13, 2019	29.33	30.01	28.98	29.23
3255	NASDAQ	CAR	Mon, Aug 12, 2019	31.20	31.20	29.20	29.42
3254	NASDAQ	CAR	Fri, Aug 9, 2019	31.69	31.69	30.87	31.41
3253	NASDAQ	CAR	Thu, Aug 8, 2019	31.54	31.88	31.13	31.80
3252	NASDAQ	CAR	Wed, Aug 7, 2019	33.07	33.48	31.03	31.21
3251	NASDAQ	CAR	Tue, Aug 6, 2019	33.50	34.11	31.92	33.69
3250	NASDAQ	CAR	Mon, Aug 5, 2019	34.21	34.28	33.06	33.90
3249	NASDAQ	CAR	Fri, Aug 2, 2019	34.86	35.17	34.02	34.74
3248	NASDAQ	CAR	Thu, Aug 1, 2019	36.29	36.50	35.16	35.27
3247	NASDAQ	CAR	Wed, Jul 31, 2019	36.34	36.83	35.90	36.39
3246	NASDAQ	CAR	Tue, Jul 30, 2019	35.90	36.35	35.12	36.20
3245	NASDAQ	CAR	Mon, Jul 29, 2019	36.08	36.65	36.00	36.22
3244	NASDAQ	CAR	Fri, Jul 26, 2019	36.01	36.26	35.54	36.06
3243	NASDAQ	CAR	Thu, Jul 25, 2019	36.51	36.70	35.57	35.91
3242	NASDAQ	CAR	Wed, Jul 24, 2019	35.20	36.64	35.07	36.39
3241	NASDAQ	CAR	Tue, Jul 23, 2019	35.44	35.93	35.17	35.37
3240	NASDAQ	CAR	Mon, Jul 22, 2019	35.84	35.96	34.83	35.04
3239	NASDAQ	CAR	Fri, Jul 19, 2019	35.80	36.07	35.42	35.80
3238	NASDAQ	CAR	Thu, Jul 18, 2019	36.30	36.33	35.73	35.84
3237	NASDAQ	CAR	Wed, Jul 17, 2019	36.20	36.40	35.61	36.13
3236	NASDAQ	CAR	Tue, Jul 16, 2019	36.40	36.84	36.37	36.51
3235	NASDAQ	CAR	Mon, Jul 15, 2019	36.22	36.42	35.58	36.36
3234	NASDAQ	CAR	Fri, Jul 12, 2019	35.35	36.22	35.35	35.81
3233	NASDAQ	CAR	Thu, Jul 11, 2019	34.96	36.06	34.28	35.51
3232	NASDAQ	CAR	Wed, Jul 10, 2019	35.11	35.29	33.84	34.76
3231	NASDAQ	CAR	Tue, Jul 9, 2019	34.70	35.03	34.37	35.01
3230	NASDAQ	CAR	Mon, Jul 8, 2019	34.76	35.01	34.22	34.49
3229	NASDAQ	CAR	Fri, Jul 5, 2019	34.68	34.97	33.86	34.97
3228	NASDAQ	CAR	Wed, Jul 3, 2019	34.76	34.90	34.33	34.87
3227	NASDAQ	CAR	Tue, Jul 2, 2019	34.83	34.86	34.01	34.47
3226	NASDAQ	CAR	Mon, Jul 1, 2019	35.79	36.22	34.75	34.95
3225	NASDAQ	CAR	Fri, Jun 28, 2019	35.09	35.41	34.94	35.16
3224	NASDAQ	CAR	Thu, Jun 27, 2019	34.78	35.25	34.51	34.84
3223	NASDAQ	CAR	Wed, Jun 26, 2019	35.51	35.78	34.57	34.60
3222	NASDAQ	CAR	Tue, Jun 25, 2019	34.87	35.61	34.63	35.28
3221	NASDAQ	CAR	Mon, Jun 24, 2019	34.52	34.86	34.15	34.82
3220	NASDAQ	CAR	Fri, Jun 21, 2019	34.63	35.19	34.26	34.30
3219	NASDAQ	CAR	Thu, Jun 20, 2019	35.17	35.45	34.53	34.77
3218	NASDAQ	CAR	Wed, Jun 19, 2019	34.56	34.82	34.10	34.61
3217	NASDAQ	CAR	Tue, Jun 18, 2019	33.61	34.81	33.53	34.42
3216	NASDAQ	CAR	Mon, Jun 17, 2019	33.07	33.64	32.80	33.42
3215	NASDAQ	CAR	Fri, Jun 14, 2019	32.57	33.27	32.05	33.24
3214	NASDAQ	CAR	Thu, Jun 13, 2019	30.33	33.11	30.33	32.66
3213	NASDAQ	CAR	Wed, Jun 12, 2019	30.40	30.87	30.27	30.68
3212	NASDAQ	CAR	Tue, Jun 11, 2019	30.88	31.31	30.55	30.61
3211	NASDAQ	CAR	Mon, Jun 10, 2019	30.11	30.90	29.89	30.40
3210	NASDAQ	CAR	Fri, Jun 7, 2019	29.85	30.26	29.66	29.80
3209	NASDAQ	CAR	Thu, Jun 6, 2019	30.23	30.48	29.44	29.70
3208	NASDAQ	CAR	Wed, Jun 5, 2019	30.41	30.54	29.81	30.32
3207	NASDAQ	CAR	Tue, Jun 4, 2019	28.96	30.35	28.96	30.26
3206	NASDAQ	CAR	Mon, Jun 3, 2019	28.38	28.86	28.15	28.52
3205	NASDAQ	CAR	Fri, May 31, 2019	28.38	29.16	28.25	28.36
3204	NASDAQ	CAR	Thu, May 30, 2019	30.05	30.14	28.50	28.80
3203	NASDAQ	CAR	Wed, May 29, 2019	29.56	30.04	29.27	29.92
3202	NASDAQ	CAR	Tue, May 28, 2019	29.78	30.34	29.67	29.80
3201	NASDAQ	CAR	Fri, May 24, 2019	30.17	30.25	29.30	29.83
3200	NASDAQ	CAR	Thu, May 23, 2019	29.99	30.34	29.45	29.91
3199	NASDAQ	CAR	Wed, May 22, 2019	31.08	31.46	30.07	30.31
3198	NASDAQ	CAR	Tue, May 21, 2019	31.74	31.90	31.32	31.43
3197	NASDAQ	CAR	Mon, May 20, 2019	31.17	31.66	30.97	31.45
3196	NASDAQ	CAR	Fri, May 17, 2019	32.53	33.08	31.53	31.56
3195	NASDAQ	CAR	Thu, May 16, 2019	33.02	33.43	32.71	32.82
3194	NASDAQ	CAR	Wed, May 15, 2019	32.69	33.19	32.20	32.95
3193	NASDAQ	CAR	Tue, May 14, 2019	33.26	33.70	33.09	33.23
3192	NASDAQ	CAR	Mon, May 13, 2019	33.01	33.25	32.51	33.08
3191	NASDAQ	CAR	Fri, May 10, 2019	34.26	34.30	33.07	33.98
3190	NASDAQ	CAR	Thu, May 9, 2019	33.96	34.71	33.33	34.65
3189	NASDAQ	CAR	Wed, May 8, 2019	34.59	35.30	34.25	34.27
3188	NASDAQ	CAR	Tue, May 7, 2019	36.31	36.46	34.49	34.86
3187	NASDAQ	CAR	Mon, May 6, 2019	36.41	37.20	35.94	36.71
3186	NASDAQ	CAR	Fri, May 3, 2019	36.76	37.27	36.19	37.15
3185	NASDAQ	CAR	Thu, May 2, 2019	33.71	37.03	32.76	36.11
3184	NASDAQ	CAR	Wed, May 1, 2019	35.48	36.03	34.90	35.00
3183	NASDAQ	CAR	Tue, Apr 30, 2019	36.18	36.52	35.17	35.55
3182	NASDAQ	CAR	Mon, Apr 29, 2019	36.66	36.76	36.01	36.27
3181	NASDAQ	CAR	Fri, Apr 26, 2019	35.83	36.59	35.79	36.55
3180	NASDAQ	CAR	Thu, Apr 25, 2019	36.56	36.60	35.21	35.81
3179	NASDAQ	CAR	Wed, Apr 24, 2019	36.37	36.93	36.08	36.69
3178	NASDAQ	CAR	Tue, Apr 23, 2019	35.97	36.85	35.74	36.19
3177	NASDAQ	CAR	Mon, Apr 22, 2019	35.30	35.88	35.15	35.80
3176	NASDAQ	CAR	Thu, Apr 18, 2019	35.41	35.78	35.12	35.38
3175	NASDAQ	CAR	Wed, Apr 17, 2019	35.36	35.67	35.15	35.42
3174	NASDAQ	CAR	Tue, Apr 16, 2019	35.44	35.79	34.81	35.06
3173	NASDAQ	CAR	Mon, Apr 15, 2019	36.09	36.22	34.83	35.40
3172	NASDAQ	CAR	Fri, Apr 12, 2019	35.87	37.25	35.79	36.11
3171	NASDAQ	CAR	Thu, Apr 11, 2019	34.80	35.70	34.80	35.61
3170	NASDAQ	CAR	Wed, Apr 10, 2019	34.45	35.09	33.90	34.78
3169	NASDAQ	CAR	Tue, Apr 9, 2019	34.23	34.39	33.47	34.32
3168	NASDAQ	CAR	Mon, Apr 8, 2019	34.80	34.91	34.27	34.46
3167	NASDAQ	CAR	Fri, Apr 5, 2019	35.39	35.72	34.81	34.98
3166	NASDAQ	CAR	Thu, Apr 4, 2019	35.12	35.67	35.07	35.28
3165	NASDAQ	CAR	Wed, Apr 3, 2019	35.63	36.29	34.72	35.05
3164	NASDAQ	CAR	Tue, Apr 2, 2019	35.81	35.99	35.18	35.25
3163	NASDAQ	CAR	Mon, Apr 1, 2019	35.02	36.10	34.96	35.76
3162	NASDAQ	CAR	Fri, Mar 29, 2019	34.52	35.04	34.39	34.86
3161	NASDAQ	CAR	Thu, Mar 28, 2019	34.10	34.76	33.84	34.25
3160	NASDAQ	CAR	Wed, Mar 27, 2019	34.00	34.41	33.66	34.06
3159	NASDAQ	CAR	Tue, Mar 26, 2019	33.52	34.18	33.35	34.00
3158	NASDAQ	CAR	Mon, Mar 25, 2019	33.21	33.88	32.95	33.32
3157	NASDAQ	CAR	Fri, Mar 22, 2019	35.16	35.22	32.92	33.23
3156	NASDAQ	CAR	Thu, Mar 21, 2019	34.36	35.76	34.36	35.47
3155	NASDAQ	CAR	Wed, Mar 20, 2019	34.67	34.98	33.87	34.49
3154	NASDAQ	CAR	Tue, Mar 19, 2019	35.21	35.64	34.47	34.81
3153	NASDAQ	CAR	Mon, Mar 18, 2019	35.06	35.73	34.89	35.17
3152	NASDAQ	CAR	Fri, Mar 15, 2019	34.79	35.38	34.59	34.82
3151	NASDAQ	CAR	Thu, Mar 14, 2019	34.98	35.07	34.45	34.72
3150	NASDAQ	CAR	Wed, Mar 13, 2019	34.61	35.10	34.55	34.92
3149	NASDAQ	CAR	Tue, Mar 12, 2019	34.43	34.74	33.80	34.56
3148	NASDAQ	CAR	Mon, Mar 11, 2019	34.19	34.54	33.91	34.30
3147	NASDAQ	CAR	Fri, Mar 8, 2019	34.20	34.39	33.79	34.28
3146	NASDAQ	CAR	Thu, Mar 7, 2019	34.83	34.90	33.77	34.55
3145	NASDAQ	CAR	Wed, Mar 6, 2019	35.45	35.60	34.79	34.96
3144	NASDAQ	CAR	Tue, Mar 5, 2019	36.25	36.25	35.27	35.56
3143	NASDAQ	CAR	Mon, Mar 4, 2019	36.35	36.84	36.08	36.48
3142	NASDAQ	CAR	Fri, Mar 1, 2019	36.28	37.14	35.83	36.28
3141	NASDAQ	CAR	Thu, Feb 28, 2019	35.77	36.17	35.33	35.82
3140	NASDAQ	CAR	Wed, Feb 27, 2019	35.36	36.66	35.36	35.94
3139	NASDAQ	CAR	Tue, Feb 26, 2019	35.50	36.17	34.30	35.44
3138	NASDAQ	CAR	Mon, Feb 25, 2019	35.50	36.08	34.99	35.29
3137	NASDAQ	CAR	Fri, Feb 22, 2019	34.44	35.48	34.13	35.33
3136	NASDAQ	CAR	Thu, Feb 21, 2019	33.92	34.76	32.30	34.45
3135	NASDAQ	CAR	Wed, Feb 20, 2019	29.58	29.75	28.95	29.41
3134	NASDAQ	CAR	Tue, Feb 19, 2019	28.85	29.84	28.75	29.58
3133	NASDAQ	CAR	Fri, Feb 15, 2019	28.33	28.98	28.05	28.69
3132	NASDAQ	CAR	Thu, Feb 14, 2019	27.33	28.16	27.12	28.02
3131	NASDAQ	CAR	Wed, Feb 13, 2019	27.68	28.32	27.51	27.52
3130	NASDAQ	CAR	Tue, Feb 12, 2019	27.82	28.17	27.19	27.61
3129	NASDAQ	CAR	Mon, Feb 11, 2019	27.66	28.39	27.02	27.58
3128	NASDAQ	CAR	Fri, Feb 8, 2019	25.92	26.14	25.13	25.68
3127	NASDAQ	CAR	Thu, Feb 7, 2019	26.33	26.51	25.61	26.12
3126	NASDAQ	CAR	Wed, Feb 6, 2019	26.58	26.92	26.41	26.54
3125	NASDAQ	CAR	Tue, Feb 5, 2019	26.44	26.91	26.21	26.68
3124	NASDAQ	CAR	Mon, Feb 4, 2019	26.60	26.85	26.08	26.39
3123	NASDAQ	CAR	Fri, Feb 1, 2019	26.59	26.97	26.53	26.61
3122	NASDAQ	CAR	Thu, Jan 31, 2019	26.78	27.01	26.29	26.64
3121	NASDAQ	CAR	Wed, Jan 30, 2019	26.23	26.82	25.81	26.75
3120	NASDAQ	CAR	Tue, Jan 29, 2019	26.53	26.64	25.78	26.03
3119	NASDAQ	CAR	Mon, Jan 28, 2019	25.79	26.31	25.45	26.18
3118	NASDAQ	CAR	Fri, Jan 25, 2019	25.34	26.81	25.29	26.23
3117	NASDAQ	CAR	Thu, Jan 24, 2019	24.34	25.45	24.19	25.12
3116	NASDAQ	CAR	Wed, Jan 23, 2019	25.44	25.84	24.12	24.33
3115	NASDAQ	CAR	Tue, Jan 22, 2019	26.72	26.97	25.11	25.35
3114	NASDAQ	CAR	Fri, Jan 18, 2019	26.49	27.32	26.48	27.00
3113	NASDAQ	CAR	Thu, Jan 17, 2019	25.67	26.49	25.60	26.32
3112	NASDAQ	CAR	Wed, Jan 16, 2019	25.67	26.40	25.67	25.81
3111	NASDAQ	CAR	Tue, Jan 15, 2019	26.11	26.11	25.23	25.71
3110	NASDAQ	CAR	Mon, Jan 14, 2019	25.58	26.41	25.25	26.04
3109	NASDAQ	CAR	Fri, Jan 11, 2019	25.44	26.31	25.15	26.01
3108	NASDAQ	CAR	Thu, Jan 10, 2019	24.94	25.84	24.57	25.57
3107	NASDAQ	CAR	Wed, Jan 9, 2019	24.16	25.28	24.04	25.06
3106	NASDAQ	CAR	Tue, Jan 8, 2019	24.23	24.68	23.91	24.11
3105	NASDAQ	CAR	Mon, Jan 7, 2019	23.21	24.02	22.82	23.93
3104	NASDAQ	CAR	Fri, Jan 4, 2019	22.18	23.67	21.72	23.13
3103	NASDAQ	CAR	Thu, Jan 3, 2019	22.52	22.52	21.63	21.78
3102	NASDAQ	CAR	Wed, Jan 2, 2019	22.09	23.05	21.68	22.71
3101	NASDAQ	CAR	Mon, Dec 31, 2018	23.66	23.78	22.00	22.48
3100	NASDAQ	CAR	Fri, Dec 28, 2018	24.07	24.26	23.37	23.55
3099	NASDAQ	CAR	Thu, Dec 27, 2018	23.59	23.98	22.76	23.98
3098	NASDAQ	CAR	Wed, Dec 26, 2018	22.49	24.10	22.11	24.05
3097	NASDAQ	CAR	Mon, Dec 24, 2018	22.66	22.98	22.13	22.38
3096	NASDAQ	CAR	Fri, Dec 21, 2018	24.00	24.15	22.77	22.92
3095	NASDAQ	CAR	Thu, Dec 20, 2018	24.41	24.89	23.68	24.25
3094	NASDAQ	CAR	Wed, Dec 19, 2018	25.16	26.07	24.26	24.69
3093	NASDAQ	CAR	Tue, Dec 18, 2018	25.65	25.93	25.21	25.32
3092	NASDAQ	CAR	Mon, Dec 17, 2018	24.77	26.04	24.50	25.21
3091	NASDAQ	CAR	Fri, Dec 14, 2018	25.05	25.71	24.76	25.00
3090	NASDAQ	CAR	Thu, Dec 13, 2018	25.92	26.20	25.27	25.49
3089	NASDAQ	CAR	Wed, Dec 12, 2018	26.43	26.68	25.65	25.69
3088	NASDAQ	CAR	Tue, Dec 11, 2018	27.28	27.39	25.67	26.06
3087	NASDAQ	CAR	Mon, Dec 10, 2018	26.23	27.00	25.69	26.81
3086	NASDAQ	CAR	Fri, Dec 7, 2018	27.96	28.35	25.88	26.23
3085	NASDAQ	CAR	Thu, Dec 6, 2018	27.34	28.36	27.03	28.18
3084	NASDAQ	CAR	Tue, Dec 4, 2018	29.63	29.73	27.53	27.86
3083	NASDAQ	CAR	Mon, Dec 3, 2018	29.77	30.20	29.24	29.62
3082	NASDAQ	CAR	Fri, Nov 30, 2018	28.76	29.33	28.56	29.29
3081	NASDAQ	CAR	Thu, Nov 29, 2018	30.70	30.97	29.02	29.08
3080	NASDAQ	CAR	Wed, Nov 28, 2018	29.63	31.13	28.98	30.95
3079	NASDAQ	CAR	Tue, Nov 27, 2018	29.66	30.12	29.28	29.59
3078	NASDAQ	CAR	Mon, Nov 26, 2018	28.61	30.26	28.50	29.67
3077	NASDAQ	CAR	Fri, Nov 23, 2018	27.90	29.00	27.89	28.07
3076	NASDAQ	CAR	Wed, Nov 21, 2018	27.17	28.51	27.08	28.04
3075	NASDAQ	CAR	Tue, Nov 20, 2018	28.28	28.45	26.99	27.03
3074	NASDAQ	CAR	Mon, Nov 19, 2018	29.72	30.06	28.43	28.47
3073	NASDAQ	CAR	Fri, Nov 16, 2018	30.73	31.35	29.66	29.98
3072	NASDAQ	CAR	Thu, Nov 15, 2018	30.87	31.83	29.89	31.04
3071	NASDAQ	CAR	Wed, Nov 14, 2018	31.65	32.30	30.59	31.13
3070	NASDAQ	CAR	Tue, Nov 13, 2018	31.51	32.15	30.98	31.21
3069	NASDAQ	CAR	Mon, Nov 12, 2018	31.94	32.27	31.00	31.40
3068	NASDAQ	CAR	Fri, Nov 9, 2018	33.13	33.30	31.62	32.23
3067	NASDAQ	CAR	Thu, Nov 8, 2018	32.65	33.24	31.77	32.27
3066	NASDAQ	CAR	Wed, Nov 7, 2018	29.90	33.30	29.62	32.65
3065	NASDAQ	CAR	Tue, Nov 6, 2018	28.55	29.85	27.75	29.53
3064	NASDAQ	CAR	Mon, Nov 5, 2018	30.48	31.18	29.96	31.05
3063	NASDAQ	CAR	Fri, Nov 2, 2018	30.24	30.93	29.74	30.17
3062	NASDAQ	CAR	Thu, Nov 1, 2018	28.24	30.15	28.24	30.00
3061	NASDAQ	CAR	Wed, Oct 31, 2018	29.16	29.59	28.06	28.12
3060	NASDAQ	CAR	Tue, Oct 30, 2018	27.80	29.03	27.31	28.77
3059	NASDAQ	CAR	Mon, Oct 29, 2018	27.91	29.11	26.97	27.71
3058	NASDAQ	CAR	Fri, Oct 26, 2018	28.38	28.46	27.30	27.90
3057	NASDAQ	CAR	Thu, Oct 25, 2018	27.70	29.13	27.70	28.85
3056	NASDAQ	CAR	Wed, Oct 24, 2018	31.15	31.15	27.52	27.52
3055	NASDAQ	CAR	Tue, Oct 23, 2018	31.00	31.38	30.03	30.92
3054	NASDAQ	CAR	Mon, Oct 22, 2018	31.52	32.14	31.06	31.21
3053	NASDAQ	CAR	Fri, Oct 19, 2018	30.92	31.66	30.66	31.44
3052	NASDAQ	CAR	Thu, Oct 18, 2018	32.72	32.83	30.89	30.96
3051	NASDAQ	CAR	Wed, Oct 17, 2018	33.23	33.55	32.78	33.06
3050	NASDAQ	CAR	Tue, Oct 16, 2018	32.42	33.42	32.00	33.32
3049	NASDAQ	CAR	Mon, Oct 15, 2018	31.21	32.93	31.21	32.45
3048	NASDAQ	CAR	Fri, Oct 12, 2018	31.26	31.57	30.46	31.37
3047	NASDAQ	CAR	Thu, Oct 11, 2018	30.62	31.42	30.09	30.70
3046	NASDAQ	CAR	Wed, Oct 10, 2018	31.79	31.97	30.51	30.56
3045	NASDAQ	CAR	Tue, Oct 9, 2018	33.67	33.93	31.66	31.90
3044	NASDAQ	CAR	Mon, Oct 8, 2018	32.94	34.15	32.75	33.92
3043	NASDAQ	CAR	Fri, Oct 5, 2018	32.87	33.83	32.48	33.08
3042	NASDAQ	CAR	Thu, Oct 4, 2018	33.28	34.11	32.62	32.90
3041	NASDAQ	CAR	Wed, Oct 3, 2018	32.92	33.98	32.65	33.33
3040	NASDAQ	CAR	Tue, Oct 2, 2018	32.82	33.65	32.66	32.80
3039	NASDAQ	CAR	Mon, Oct 1, 2018	32.62	32.89	32.30	32.80
3038	NASDAQ	CAR	Fri, Sep 28, 2018	32.16	32.51	31.82	32.14
3037	NASDAQ	CAR	Thu, Sep 27, 2018	32.48	32.90	32.01	32.39
3036	NASDAQ	CAR	Wed, Sep 26, 2018	32.08	32.78	32.08	32.33
3035	NASDAQ	CAR	Tue, Sep 25, 2018	32.28	32.32	31.62	32.02
3034	NASDAQ	CAR	Mon, Sep 24, 2018	33.87	33.87	32.22	32.25
3033	NASDAQ	CAR	Fri, Sep 21, 2018	34.33	34.45	33.77	33.92
3032	NASDAQ	CAR	Thu, Sep 20, 2018	34.32	34.70	33.31	34.34
3031	NASDAQ	CAR	Wed, Sep 19, 2018	33.59	34.48	33.55	34.04
3030	NASDAQ	CAR	Tue, Sep 18, 2018	33.48	33.86	32.81	33.52
3029	NASDAQ	CAR	Mon, Sep 17, 2018	34.09	34.48	33.11	33.47
3028	NASDAQ	CAR	Fri, Sep 14, 2018	33.68	34.30	33.21	34.04
3027	NASDAQ	CAR	Thu, Sep 13, 2018	34.31	34.37	33.12	33.80
3026	NASDAQ	CAR	Wed, Sep 12, 2018	33.00	34.77	32.93	34.26
3025	NASDAQ	CAR	Tue, Sep 11, 2018	32.21	32.65	31.70	32.60
3024	NASDAQ	CAR	Mon, Sep 10, 2018	32.12	32.85	31.84	32.43
3023	NASDAQ	CAR	Fri, Sep 7, 2018	31.27	32.06	31.01	31.81
3022	NASDAQ	CAR	Thu, Sep 6, 2018	31.52	31.93	31.23	31.33
3021	NASDAQ	CAR	Wed, Sep 5, 2018	30.56	31.84	30.46	31.58
3020	NASDAQ	CAR	Tue, Sep 4, 2018	31.00	31.00	29.94	30.62
3019	NASDAQ	CAR	Fri, Aug 31, 2018	32.04	32.37	30.94	31.11
3018	NASDAQ	CAR	Thu, Aug 30, 2018	33.90	33.93	32.14	32.18
3017	NASDAQ	CAR	Wed, Aug 29, 2018	33.96	34.22	33.38	34.04
3016	NASDAQ	CAR	Tue, Aug 28, 2018	33.40	34.85	33.23	33.96
3015	NASDAQ	CAR	Mon, Aug 27, 2018	33.20	34.00	33.08	33.21
3014	NASDAQ	CAR	Fri, Aug 24, 2018	33.91	34.53	32.96	33.15
3013	NASDAQ	CAR	Thu, Aug 23, 2018	34.20	34.31	33.21	33.73
3012	NASDAQ	CAR	Wed, Aug 22, 2018	35.23	35.41	34.05	34.42
3011	NASDAQ	CAR	Tue, Aug 21, 2018	34.70	35.45	34.56	35.16
3010	NASDAQ	CAR	Mon, Aug 20, 2018	35.07	35.48	34.64	34.76
3009	NASDAQ	CAR	Fri, Aug 17, 2018	34.41	35.20	34.06	34.95
3008	NASDAQ	CAR	Thu, Aug 16, 2018	34.33	35.02	34.08	34.49
3007	NASDAQ	CAR	Wed, Aug 15, 2018	34.68	34.83	33.51	34.15
3006	NASDAQ	CAR	Tue, Aug 14, 2018	34.24	35.21	34.24	34.82
3005	NASDAQ	CAR	Mon, Aug 13, 2018	33.53	34.28	33.53	34.08
3004	NASDAQ	CAR	Fri, Aug 10, 2018	33.99	34.07	33.23	33.71
3003	NASDAQ	CAR	Thu, Aug 9, 2018	33.30	34.74	33.30	34.43
3002	NASDAQ	CAR	Wed, Aug 8, 2018	36.00	36.80	32.50	32.86
3001	NASDAQ	CAR	Tue, Aug 7, 2018	37.00	39.15	36.64	38.74
3000	NASDAQ	CAR	Mon, Aug 6, 2018	36.15	36.19	34.74	35.78
2999	NASDAQ	CAR	Fri, Aug 3, 2018	34.49	35.66	34.49	35.52
2998	NASDAQ	CAR	Thu, Aug 2, 2018	33.92	34.72	33.63	34.37
2997	NASDAQ	CAR	Wed, Aug 1, 2018	34.74	34.74	33.44	33.94
2996	NASDAQ	CAR	Tue, Jul 31, 2018	34.08	35.05	34.02	34.85
2995	NASDAQ	CAR	Mon, Jul 30, 2018	34.44	35.44	33.89	34.02
2994	NASDAQ	CAR	Fri, Jul 27, 2018	33.40	34.17	32.87	33.24
2993	NASDAQ	CAR	Thu, Jul 26, 2018	33.29	34.30	33.02	33.46
2992	NASDAQ	CAR	Wed, Jul 25, 2018	32.94	33.58	32.64	33.44
2991	NASDAQ	CAR	Tue, Jul 24, 2018	32.92	33.45	32.40	32.95
2990	NASDAQ	CAR	Mon, Jul 23, 2018	32.59	33.15	32.02	32.86
2989	NASDAQ	CAR	Fri, Jul 20, 2018	32.52	33.00	32.33	32.75
2988	NASDAQ	CAR	Thu, Jul 19, 2018	32.38	32.97	31.90	32.71
2987	NASDAQ	CAR	Wed, Jul 18, 2018	31.94	32.95	31.88	32.31
2986	NASDAQ	CAR	Tue, Jul 17, 2018	31.77	32.80	31.51	31.98
2985	NASDAQ	CAR	Mon, Jul 16, 2018	32.01	32.50	30.67	31.79
2984	NASDAQ	CAR	Fri, Jul 13, 2018	31.72	32.35	31.31	31.90
2983	NASDAQ	CAR	Thu, Jul 12, 2018	32.03	32.22	31.28	31.75
2982	NASDAQ	CAR	Wed, Jul 11, 2018	32.56	32.65	31.56	31.88
2981	NASDAQ	CAR	Tue, Jul 10, 2018	34.65	34.92	32.93	33.01
2980	NASDAQ	CAR	Mon, Jul 9, 2018	33.45	35.00	33.35	34.67
2979	NASDAQ	CAR	Fri, Jul 6, 2018	33.49	34.22	33.30	33.41
2978	NASDAQ	CAR	Thu, Jul 5, 2018	32.53	33.37	32.20	33.35
2977	NASDAQ	CAR	Tue, Jul 3, 2018	32.82	33.24	32.25	32.52
2976	NASDAQ	CAR	Mon, Jul 2, 2018	32.00	32.54	31.34	32.51
2975	NASDAQ	CAR	Fri, Jun 29, 2018	32.50	32.88	32.17	32.50
2974	NASDAQ	CAR	Thu, Jun 28, 2018	33.17	33.49	31.58	32.18
2973	NASDAQ	CAR	Wed, Jun 27, 2018	34.88	35.11	33.15	33.41
2972	NASDAQ	CAR	Tue, Jun 26, 2018	37.71	37.81	34.55	34.93
2971	NASDAQ	CAR	Mon, Jun 25, 2018	41.40	41.40	38.36	38.66
2970	NASDAQ	CAR	Fri, Jun 22, 2018	41.62	43.21	41.62	41.81
2969	NASDAQ	CAR	Thu, Jun 21, 2018	41.91	41.91	40.93	41.25
2968	NASDAQ	CAR	Wed, Jun 20, 2018	41.46	42.05	41.09	41.85
2967	NASDAQ	CAR	Tue, Jun 19, 2018	41.00	41.47	40.43	41.43
2966	NASDAQ	CAR	Mon, Jun 18, 2018	41.07	41.51	40.42	41.44
2965	NASDAQ	CAR	Fri, Jun 15, 2018	41.69	42.24	41.18	41.27
2964	NASDAQ	CAR	Thu, Jun 14, 2018	42.20	42.36	41.61	41.93
2963	NASDAQ	CAR	Wed, Jun 13, 2018	42.77	43.38	41.64	42.15
2962	NASDAQ	CAR	Tue, Jun 12, 2018	40.93	43.04	40.90	42.80
2961	NASDAQ	CAR	Mon, Jun 11, 2018	39.32	41.49	39.32	40.94
2960	NASDAQ	CAR	Fri, Jun 8, 2018	38.86	39.48	38.29	39.31
2959	NASDAQ	CAR	Thu, Jun 7, 2018	38.31	38.97	38.31	38.85
2958	NASDAQ	CAR	Wed, Jun 6, 2018	37.85	38.22	37.46	38.20
2957	NASDAQ	CAR	Tue, Jun 5, 2018	38.30	38.82	37.59	37.83
2956	NASDAQ	CAR	Mon, Jun 4, 2018	38.45	38.86	37.72	38.22
2955	NASDAQ	CAR	Fri, Jun 1, 2018	39.35	39.40	38.17	38.43
2954	NASDAQ	CAR	Thu, May 31, 2018	39.68	39.77	38.92	38.99
2953	NASDAQ	CAR	Wed, May 30, 2018	40.65	40.66	39.39	39.68
2952	NASDAQ	CAR	Tue, May 29, 2018	41.89	42.20	40.27	40.35
2951	NASDAQ	CAR	Fri, May 25, 2018	42.90	43.10	42.06	42.11
2950	NASDAQ	CAR	Thu, May 24, 2018	42.80	43.52	42.53	43.02
2949	NASDAQ	CAR	Wed, May 23, 2018	42.45	43.03	42.21	42.86
2948	NASDAQ	CAR	Tue, May 22, 2018	43.38	43.61	42.69	42.74
2947	NASDAQ	CAR	Mon, May 21, 2018	42.13	43.07	41.82	43.03
2946	NASDAQ	CAR	Fri, May 18, 2018	44.61	44.94	41.85	42.00
2945	NASDAQ	CAR	Thu, May 17, 2018	43.93	45.15	43.89	44.75
2944	NASDAQ	CAR	Wed, May 16, 2018	42.99	44.15	42.91	43.82
2943	NASDAQ	CAR	Tue, May 15, 2018	43.19	43.92	42.92	43.04
2942	NASDAQ	CAR	Mon, May 14, 2018	43.50	44.34	43.23	43.40
2941	NASDAQ	CAR	Fri, May 11, 2018	43.25	43.72	42.80	43.40
2940	NASDAQ	CAR	Thu, May 10, 2018	41.90	43.50	41.73	43.06
2939	NASDAQ	CAR	Wed, May 9, 2018	43.59	43.72	41.47	41.87
2938	NASDAQ	CAR	Tue, May 8, 2018	43.90	44.32	43.01	43.44
2937	NASDAQ	CAR	Mon, May 7, 2018	44.36	45.44	44.18	44.47
2936	NASDAQ	CAR	Fri, May 4, 2018	43.33	46.61	43.00	44.76
2935	NASDAQ	CAR	Thu, May 3, 2018	49.00	49.00	42.38	43.32
2934	NASDAQ	CAR	Wed, May 2, 2018	47.83	49.70	47.83	48.98
2933	NASDAQ	CAR	Tue, May 1, 2018	49.22	49.42	47.86	47.94
2932	NASDAQ	CAR	Mon, Apr 30, 2018	49.15	50.11	48.79	49.41
2931	NASDAQ	CAR	Fri, Apr 27, 2018	48.56	49.31	48.16	48.99
2930	NASDAQ	CAR	Thu, Apr 26, 2018	48.73	48.97	47.68	48.56
2929	NASDAQ	CAR	Wed, Apr 25, 2018	47.61	48.53	47.41	48.06
2928	NASDAQ	CAR	Tue, Apr 24, 2018	47.60	49.00	47.13	47.60
2927	NASDAQ	CAR	Mon, Apr 23, 2018	47.32	47.85	46.75	47.55
2926	NASDAQ	CAR	Fri, Apr 20, 2018	48.11	48.43	46.88	47.12
2925	NASDAQ	CAR	Thu, Apr 19, 2018	48.25	49.50	47.94	48.58
2924	NASDAQ	CAR	Wed, Apr 18, 2018	47.95	48.92	47.95	48.21
2923	NASDAQ	CAR	Tue, Apr 17, 2018	49.93	50.15	47.01	47.58
2922	NASDAQ	CAR	Mon, Apr 16, 2018	49.35	50.14	49.35	49.60
2921	NASDAQ	CAR	Fri, Apr 13, 2018	49.84	49.84	48.60	48.74
2920	NASDAQ	CAR	Thu, Apr 12, 2018	48.58	49.87	48.20	49.57
2919	NASDAQ	CAR	Wed, Apr 11, 2018	48.34	48.87	47.94	48.31
2918	NASDAQ	CAR	Tue, Apr 10, 2018	48.99	50.32	48.63	49.78
2917	NASDAQ	CAR	Mon, Apr 9, 2018	48.36	49.22	48.03	48.07
2916	NASDAQ	CAR	Fri, Apr 6, 2018	49.04	49.89	47.74	48.25
2915	NASDAQ	CAR	Thu, Apr 5, 2018	49.27	49.92	49.02	49.50
2914	NASDAQ	CAR	Wed, Apr 4, 2018	47.45	49.21	47.19	48.99
2913	NASDAQ	CAR	Tue, Apr 3, 2018	46.51	48.33	46.30	48.24
2912	NASDAQ	CAR	Mon, Apr 2, 2018	46.85	47.37	46.03	46.29
2911	NASDAQ	CAR	Thu, Mar 29, 2018	47.74	47.98	46.83	46.84
2910	NASDAQ	CAR	Wed, Mar 28, 2018	46.97	47.80	46.65	47.31
2909	NASDAQ	CAR	Tue, Mar 27, 2018	47.75	48.08	46.52	46.94
2908	NASDAQ	CAR	Mon, Mar 26, 2018	46.70	47.54	45.58	47.37
2907	NASDAQ	CAR	Fri, Mar 23, 2018	47.98	48.50	45.79	46.00
2906	NASDAQ	CAR	Thu, Mar 22, 2018	48.82	49.79	48.05	48.06
2905	NASDAQ	CAR	Wed, Mar 21, 2018	50.17	50.67	49.33	49.40
2904	NASDAQ	CAR	Tue, Mar 20, 2018	49.53	50.88	49.27	50.35
2903	NASDAQ	CAR	Mon, Mar 19, 2018	48.72	49.50	48.30	49.27
2902	NASDAQ	CAR	Fri, Mar 16, 2018	48.72	49.91	48.57	48.93
2901	NASDAQ	CAR	Thu, Mar 15, 2018	48.76	48.79	47.65	48.72
2900	NASDAQ	CAR	Wed, Mar 14, 2018	48.70	48.92	48.04	48.49
2899	NASDAQ	CAR	Tue, Mar 13, 2018	48.48	49.07	48.20	48.37
2898	NASDAQ	CAR	Mon, Mar 12, 2018	47.94	48.64	47.59	48.29
2897	NASDAQ	CAR	Fri, Mar 9, 2018	46.22	48.02	46.16	47.67
2896	NASDAQ	CAR	Thu, Mar 8, 2018	46.42	46.78	45.47	46.10
2895	NASDAQ	CAR	Wed, Mar 7, 2018	45.95	46.73	45.20	46.22
2894	NASDAQ	CAR	Tue, Mar 6, 2018	46.06	46.90	45.59	46.82
2893	NASDAQ	CAR	Mon, Mar 5, 2018	45.41	46.46	44.73	45.79
2892	NASDAQ	CAR	Fri, Mar 2, 2018	43.78	45.90	43.54	45.54
2891	NASDAQ	CAR	Thu, Mar 1, 2018	45.28	45.79	43.65	44.32
2890	NASDAQ	CAR	Wed, Feb 28, 2018	44.88	45.90	43.66	45.18
2889	NASDAQ	CAR	Tue, Feb 27, 2018	46.51	47.07	45.23	45.24
2888	NASDAQ	CAR	Mon, Feb 26, 2018	45.84	47.00	45.59	46.31
2887	NASDAQ	CAR	Fri, Feb 23, 2018	45.40	45.99	44.50	45.83
2886	NASDAQ	CAR	Thu, Feb 22, 2018	43.80	45.13	42.86	44.20
2885	NASDAQ	CAR	Wed, Feb 21, 2018	40.12	40.28	38.77	38.96
2884	NASDAQ	CAR	Tue, Feb 20, 2018	39.62	40.83	39.55	39.94
2883	NASDAQ	CAR	Fri, Feb 16, 2018	38.79	40.33	38.61	40.02
2882	NASDAQ	CAR	Thu, Feb 15, 2018	39.00	39.70	37.75	38.80
2881	NASDAQ	CAR	Wed, Feb 14, 2018	37.74	39.13	36.90	38.73
2880	NASDAQ	CAR	Tue, Feb 13, 2018	40.47	40.69	39.03	40.12
2879	NASDAQ	CAR	Mon, Feb 12, 2018	41.00	41.16	39.28	40.77
2878	NASDAQ	CAR	Fri, Feb 9, 2018	40.79	41.44	38.79	40.98
2877	NASDAQ	CAR	Thu, Feb 8, 2018	44.47	44.67	40.36	40.38
2876	NASDAQ	CAR	Wed, Feb 7, 2018	43.84	44.75	43.08	44.26
2875	NASDAQ	CAR	Tue, Feb 6, 2018	40.91	44.44	39.78	43.83
2874	NASDAQ	CAR	Mon, Feb 5, 2018	43.10	44.47	41.92	41.94
2873	NASDAQ	CAR	Fri, Feb 2, 2018	44.34	44.79	43.50	43.62
2872	NASDAQ	CAR	Thu, Feb 1, 2018	44.40	45.71	44.06	44.75
2871	NASDAQ	CAR	Wed, Jan 31, 2018	45.90	46.61	44.81	44.96
2870	NASDAQ	CAR	Tue, Jan 30, 2018	45.83	46.30	45.26	45.80
2869	NASDAQ	CAR	Mon, Jan 29, 2018	46.19	47.18	45.77	46.41
2868	NASDAQ	CAR	Fri, Jan 26, 2018	45.40	46.83	45.02	46.45
2867	NASDAQ	CAR	Thu, Jan 25, 2018	45.19	45.25	44.14	45.06
2866	NASDAQ	CAR	Wed, Jan 24, 2018	46.01	46.09	44.83	44.92
2865	NASDAQ	CAR	Tue, Jan 23, 2018	45.55	46.30	44.81	45.75
2864	NASDAQ	CAR	Mon, Jan 22, 2018	45.86	46.69	45.09	45.68
2863	NASDAQ	CAR	Fri, Jan 19, 2018	43.18	46.03	43.03	45.78
2862	NASDAQ	CAR	Thu, Jan 18, 2018	43.24	44.85	42.99	43.35
2861	NASDAQ	CAR	Wed, Jan 17, 2018	42.66	44.08	42.13	42.90
2860	NASDAQ	CAR	Tue, Jan 16, 2018	48.86	49.13	42.11	42.51
2859	NASDAQ	CAR	Fri, Jan 12, 2018	48.01	49.41	48.01	49.15
2858	NASDAQ	CAR	Thu, Jan 11, 2018	44.95	48.12	44.95	48.00
2857	NASDAQ	CAR	Wed, Jan 10, 2018	44.06	45.45	43.94	44.88
2856	NASDAQ	CAR	Tue, Jan 9, 2018	45.17	45.47	44.21	44.40
2855	NASDAQ	CAR	Mon, Jan 8, 2018	44.45	44.98	43.76	44.89
2854	NASDAQ	CAR	Fri, Jan 5, 2018	43.70	44.61	43.43	44.47
2853	NASDAQ	CAR	Thu, Jan 4, 2018	44.00	44.42	43.31	43.52
2852	NASDAQ	CAR	Wed, Jan 3, 2018	44.38	44.60	43.75	43.82
2851	NASDAQ	CAR	Tue, Jan 2, 2018	43.97	44.68	43.56	44.43
2850	NASDAQ	CAR	Fri, Dec 29, 2017	44.66	45.01	43.80	43.88
2849	NASDAQ	CAR	Thu, Dec 28, 2017	44.43	44.71	43.77	44.50
2848	NASDAQ	CAR	Wed, Dec 27, 2017	44.89	45.41	44.40	44.49
2847	NASDAQ	CAR	Tue, Dec 26, 2017	44.43	45.58	44.43	44.74
2846	NASDAQ	CAR	Fri, Dec 22, 2017	44.80	45.19	44.32	45.16
2845	NASDAQ	CAR	Thu, Dec 21, 2017	44.14	44.88	44.02	44.74
2844	NASDAQ	CAR	Wed, Dec 20, 2017	44.86	44.86	44.14	44.27
2843	NASDAQ	CAR	Tue, Dec 19, 2017	45.52	46.32	44.31	44.34
2842	NASDAQ	CAR	Mon, Dec 18, 2017	44.35	45.99	44.33	45.50
2841	NASDAQ	CAR	Fri, Dec 15, 2017	42.69	44.37	42.69	43.92
2840	NASDAQ	CAR	Thu, Dec 14, 2017	42.90	43.28	42.02	42.55
2839	NASDAQ	CAR	Wed, Dec 13, 2017	41.69	43.32	41.69	42.70
2838	NASDAQ	CAR	Tue, Dec 12, 2017	41.33	42.21	41.15	41.56
2837	NASDAQ	CAR	Mon, Dec 11, 2017	40.55	41.87	40.50	41.16
2836	NASDAQ	CAR	Fri, Dec 8, 2017	41.11	41.45	40.50	40.56
2835	NASDAQ	CAR	Thu, Dec 7, 2017	39.67	41.59	39.51	40.78
2834	NASDAQ	CAR	Wed, Dec 6, 2017	39.28	39.91	39.01	39.51
2833	NASDAQ	CAR	Tue, Dec 5, 2017	39.66	40.45	38.88	39.29
2832	NASDAQ	CAR	Mon, Dec 4, 2017	40.37	41.54	39.71	39.73
2831	NASDAQ	CAR	Fri, Dec 1, 2017	38.07	40.05	37.96	40.03
2830	NASDAQ	CAR	Thu, Nov 30, 2017	37.95	38.43	37.11	38.10
2829	NASDAQ	CAR	Wed, Nov 29, 2017	36.15	37.87	36.15	37.84
2828	NASDAQ	CAR	Tue, Nov 28, 2017	35.65	36.37	35.35	36.34
2827	NASDAQ	CAR	Mon, Nov 27, 2017	34.88	35.67	34.88	35.50
2826	NASDAQ	CAR	Fri, Nov 24, 2017	35.00	35.45	34.62	34.81
2825	NASDAQ	CAR	Wed, Nov 22, 2017	35.74	36.00	34.68	34.77
2824	NASDAQ	CAR	Tue, Nov 21, 2017	35.83	36.19	35.60	35.86
2823	NASDAQ	CAR	Mon, Nov 20, 2017	34.86	35.96	34.45	35.82
2822	NASDAQ	CAR	Fri, Nov 17, 2017	34.25	35.05	34.05	35.01
2821	NASDAQ	CAR	Thu, Nov 16, 2017	33.52	34.45	33.52	34.33
2820	NASDAQ	CAR	Wed, Nov 15, 2017	32.30	33.95	31.97	33.41
2819	NASDAQ	CAR	Tue, Nov 14, 2017	33.14	33.36	32.38	32.56
2818	NASDAQ	CAR	Mon, Nov 13, 2017	33.05	33.70	32.57	33.32
2817	NASDAQ	CAR	Fri, Nov 10, 2017	35.36	35.54	32.41	33.46
2816	NASDAQ	CAR	Thu, Nov 9, 2017	35.10	35.51	33.68	33.90
2815	NASDAQ	CAR	Wed, Nov 8, 2017	34.81	35.40	33.98	35.33
2814	NASDAQ	CAR	Tue, Nov 7, 2017	38.00	38.71	33.63	35.16
2813	NASDAQ	CAR	Mon, Nov 6, 2017	40.76	41.92	40.75	41.42
2812	NASDAQ	CAR	Fri, Nov 3, 2017	40.90	41.43	40.88	40.97
2811	NASDAQ	CAR	Thu, Nov 2, 2017	41.15	41.44	40.87	40.96
2810	NASDAQ	CAR	Wed, Nov 1, 2017	41.64	41.64	41.04	41.15
2809	NASDAQ	CAR	Tue, Oct 31, 2017	41.53	41.69	41.15	41.25
2808	NASDAQ	CAR	Mon, Oct 30, 2017	41.08	42.40	41.00	41.44
2807	NASDAQ	CAR	Fri, Oct 27, 2017	41.29	41.47	40.92	41.26
2806	NASDAQ	CAR	Thu, Oct 26, 2017	41.40	41.55	40.41	41.29
2805	NASDAQ	CAR	Wed, Oct 25, 2017	41.12	41.56	40.75	41.13
2804	NASDAQ	CAR	Tue, Oct 24, 2017	41.15	41.49	40.90	41.26
2803	NASDAQ	CAR	Mon, Oct 23, 2017	41.20	41.38	40.88	41.00
2802	NASDAQ	CAR	Fri, Oct 20, 2017	41.26	41.69	41.11	41.20
2801	NASDAQ	CAR	Thu, Oct 19, 2017	41.11	41.35	40.65	41.14
2800	NASDAQ	CAR	Wed, Oct 18, 2017	41.50	41.73	40.93	41.27
2799	NASDAQ	CAR	Tue, Oct 17, 2017	41.06	41.50	40.46	41.21
2798	NASDAQ	CAR	Mon, Oct 16, 2017	41.14	41.45	40.81	41.25
2797	NASDAQ	CAR	Fri, Oct 13, 2017	41.38	41.50	40.46	41.26
2796	NASDAQ	CAR	Thu, Oct 12, 2017	40.94	41.38	40.51	41.21
2795	NASDAQ	CAR	Wed, Oct 11, 2017	40.32	40.91	40.00	40.83
2794	NASDAQ	CAR	Tue, Oct 10, 2017	39.70	40.28	39.35	40.24
2793	NASDAQ	CAR	Mon, Oct 9, 2017	39.09	39.69	38.98	39.51
2792	NASDAQ	CAR	Fri, Oct 6, 2017	39.08	39.48	38.61	38.89
2791	NASDAQ	CAR	Thu, Oct 5, 2017	39.18	39.61	38.58	38.69
2790	NASDAQ	CAR	Wed, Oct 4, 2017	39.35	39.68	38.85	39.19
2789	NASDAQ	CAR	Tue, Oct 3, 2017	39.17	39.71	38.51	38.92
2788	NASDAQ	CAR	Mon, Oct 2, 2017	38.00	39.69	37.90	39.06
2787	NASDAQ	CAR	Fri, Sep 29, 2017	38.13	38.66	37.81	38.06
2786	NASDAQ	CAR	Thu, Sep 28, 2017	37.89	38.58	37.56	38.29
2785	NASDAQ	CAR	Wed, Sep 27, 2017	38.20	38.76	37.86	38.17
2784	NASDAQ	CAR	Tue, Sep 26, 2017	37.59	38.63	37.43	37.92
2783	NASDAQ	CAR	Mon, Sep 25, 2017	38.28	38.68	37.04	37.54
2782	NASDAQ	CAR	Fri, Sep 22, 2017	37.99	38.69	37.97	38.44
2781	NASDAQ	CAR	Thu, Sep 21, 2017	37.90	38.59	37.55	38.08
2780	NASDAQ	CAR	Wed, Sep 20, 2017	36.84	38.37	36.65	37.92
2779	NASDAQ	CAR	Tue, Sep 19, 2017	36.30	36.80	36.12	36.64
2778	NASDAQ	CAR	Mon, Sep 18, 2017	35.20	36.33	35.16	36.19
2777	NASDAQ	CAR	Fri, Sep 15, 2017	35.04	35.75	33.85	35.13
2776	NASDAQ	CAR	Thu, Sep 14, 2017	36.39	36.64	35.02	35.27
2775	NASDAQ	CAR	Wed, Sep 13, 2017	37.10	38.00	36.74	37.82
2774	NASDAQ	CAR	Tue, Sep 12, 2017	37.30	37.87	36.98	37.17
2773	NASDAQ	CAR	Mon, Sep 11, 2017	37.85	38.18	36.48	37.40
2772	NASDAQ	CAR	Fri, Sep 8, 2017	37.32	37.82	36.38	37.74
2771	NASDAQ	CAR	Thu, Sep 7, 2017	36.37	37.18	36.02	36.72
2770	NASDAQ	CAR	Wed, Sep 6, 2017	35.02	36.51	34.81	35.99
2769	NASDAQ	CAR	Tue, Sep 5, 2017	36.49	36.56	34.68	34.90
2768	NASDAQ	CAR	Fri, Sep 1, 2017	36.83	37.86	35.64	36.59
2767	NASDAQ	CAR	Thu, Aug 31, 2017	35.30	36.25	35.23	36.23
2766	NASDAQ	CAR	Wed, Aug 30, 2017	33.50	35.07	33.30	35.06
2765	NASDAQ	CAR	Tue, Aug 29, 2017	32.33	33.53	31.96	33.46
2764	NASDAQ	CAR	Mon, Aug 28, 2017	32.33	32.82	31.98	32.69
2763	NASDAQ	CAR	Fri, Aug 25, 2017	33.99	34.18	31.45	32.06
2762	NASDAQ	CAR	Thu, Aug 24, 2017	33.11	33.99	33.09	33.80
2761	NASDAQ	CAR	Wed, Aug 23, 2017	33.06	33.66	32.77	33.58
2760	NASDAQ	CAR	Tue, Aug 22, 2017	32.38	33.34	32.31	33.29
2759	NASDAQ	CAR	Mon, Aug 21, 2017	32.30	32.91	31.99	32.30
2758	NASDAQ	CAR	Fri, Aug 18, 2017	33.11	33.23	32.26	32.27
2757	NASDAQ	CAR	Thu, Aug 17, 2017	33.71	34.29	33.05	33.10
2756	NASDAQ	CAR	Wed, Aug 16, 2017	34.98	35.36	33.62	33.95
2755	NASDAQ	CAR	Tue, Aug 15, 2017	34.92	35.13	34.16	35.00
2754	NASDAQ	CAR	Mon, Aug 14, 2017	35.07	35.50	34.70	34.94
2753	NASDAQ	CAR	Fri, Aug 11, 2017	32.59	34.80	32.37	34.79
2752	NASDAQ	CAR	Thu, Aug 10, 2017	31.84	32.73	31.53	32.29
2751	NASDAQ	CAR	Wed, Aug 9, 2017	30.02	32.69	30.00	32.34
2750	NASDAQ	CAR	Tue, Aug 8, 2017	31.95	32.64	29.80	30.09
2749	NASDAQ	CAR	Mon, Aug 7, 2017	32.21	33.49	32.15	33.39
2748	NASDAQ	CAR	Fri, Aug 4, 2017	31.81	32.78	31.50	32.21
2747	NASDAQ	CAR	Thu, Aug 3, 2017	31.11	31.19	30.50	30.91
2746	NASDAQ	CAR	Wed, Aug 2, 2017	31.76	31.76	30.42	30.94
2745	NASDAQ	CAR	Tue, Aug 1, 2017	30.78	31.97	30.43	31.75
2744	NASDAQ	CAR	Mon, Jul 31, 2017	32.00	32.45	30.60	30.78
2743	NASDAQ	CAR	Fri, Jul 28, 2017	32.82	33.24	32.31	32.60
2742	NASDAQ	CAR	Thu, Jul 27, 2017	32.94	33.59	32.71	32.91
2741	NASDAQ	CAR	Wed, Jul 26, 2017	33.00	33.29	32.30	32.70
2740	NASDAQ	CAR	Tue, Jul 25, 2017	32.53	34.03	32.53	32.95
2739	NASDAQ	CAR	Mon, Jul 24, 2017	32.24	32.80	31.75	32.43
2738	NASDAQ	CAR	Fri, Jul 21, 2017	32.59	32.60	31.39	32.36
2737	NASDAQ	CAR	Thu, Jul 20, 2017	32.70	32.89	31.62	32.60
2736	NASDAQ	CAR	Wed, Jul 19, 2017	31.41	32.86	31.39	32.63
2735	NASDAQ	CAR	Tue, Jul 18, 2017	31.38	31.93	31.03	31.40
2734	NASDAQ	CAR	Mon, Jul 17, 2017	31.89	32.30	31.19	31.46
2733	NASDAQ	CAR	Fri, Jul 14, 2017	31.46	32.14	30.69	31.89
2732	NASDAQ	CAR	Thu, Jul 13, 2017	29.56	31.85	29.48	31.55
2731	NASDAQ	CAR	Wed, Jul 12, 2017	28.45	29.63	28.26	29.58
2730	NASDAQ	CAR	Tue, Jul 11, 2017	28.73	29.10	27.82	28.20
2729	NASDAQ	CAR	Mon, Jul 10, 2017	28.68	29.00	27.75	28.61
2728	NASDAQ	CAR	Fri, Jul 7, 2017	27.32	28.68	27.15	28.61
2727	NASDAQ	CAR	Thu, Jul 6, 2017	27.73	27.82	27.10	27.19
2726	NASDAQ	CAR	Wed, Jul 5, 2017	27.90	28.25	27.30	27.84
2725	NASDAQ	CAR	Mon, Jul 3, 2017	27.50	28.15	27.21	27.72
2724	NASDAQ	CAR	Fri, Jun 30, 2017	26.62	27.57	26.49	27.27
2723	NASDAQ	CAR	Thu, Jun 29, 2017	26.21	27.09	25.99	26.45
2722	NASDAQ	CAR	Wed, Jun 28, 2017	25.67	26.24	25.65	25.99
2721	NASDAQ	CAR	Tue, Jun 27, 2017	27.59	27.99	25.13	25.46
2720	NASDAQ	CAR	Mon, Jun 26, 2017	24.37	29.32	24.34	27.67
2719	NASDAQ	CAR	Fri, Jun 23, 2017	22.97	24.29	22.72	24.24
2718	NASDAQ	CAR	Thu, Jun 22, 2017	21.88	23.23	21.80	23.01
2717	NASDAQ	CAR	Wed, Jun 21, 2017	21.98	22.03	21.38	21.90
2716	NASDAQ	CAR	Tue, Jun 20, 2017	22.55	22.59	21.40	21.62
2715	NASDAQ	CAR	Mon, Jun 19, 2017	22.01	22.81	21.71	22.56
2714	NASDAQ	CAR	Fri, Jun 16, 2017	23.17	23.58	21.58	21.86
2713	NASDAQ	CAR	Thu, Jun 15, 2017	24.08	24.78	23.05	23.19
2712	NASDAQ	CAR	Wed, Jun 14, 2017	23.40	24.49	23.01	24.40
2711	NASDAQ	CAR	Tue, Jun 13, 2017	22.47	24.76	21.49	23.06
2710	NASDAQ	CAR	Mon, Jun 12, 2017	21.63	23.56	21.63	22.31
2709	NASDAQ	CAR	Fri, Jun 9, 2017	21.78	21.97	20.71	21.60
2708	NASDAQ	CAR	Thu, Jun 8, 2017	21.76	22.16	21.51	21.71
2707	NASDAQ	CAR	Wed, Jun 7, 2017	21.73	22.33	21.38	21.78
2706	NASDAQ	CAR	Tue, Jun 6, 2017	21.31	21.70	20.71	21.63
2705	NASDAQ	CAR	Mon, Jun 5, 2017	22.90	23.03	21.42	21.44
2704	NASDAQ	CAR	Fri, Jun 2, 2017	23.11	23.23	22.03	22.90
2703	NASDAQ	CAR	Thu, Jun 1, 2017	23.00	23.47	22.36	23.00
2702	NASDAQ	CAR	Wed, May 31, 2017	22.66	23.25	22.28	22.89
2701	NASDAQ	CAR	Tue, May 30, 2017	21.97	22.71	21.81	22.36
2700	NASDAQ	CAR	Fri, May 26, 2017	22.32	22.32	21.42	22.05
2699	NASDAQ	CAR	Thu, May 25, 2017	22.50	22.62	21.78	22.38
2698	NASDAQ	CAR	Wed, May 24, 2017	22.42	22.51	21.94	22.33
2697	NASDAQ	CAR	Tue, May 23, 2017	23.75	23.84	22.16	22.38
2696	NASDAQ	CAR	Mon, May 22, 2017	22.53	24.22	22.48	23.65
2695	NASDAQ	CAR	Fri, May 19, 2017	21.69	22.77	21.37	22.38
2694	NASDAQ	CAR	Thu, May 18, 2017	22.11	22.28	21.50	21.54
2693	NASDAQ	CAR	Wed, May 17, 2017	23.33	23.43	21.71	22.11
2692	NASDAQ	CAR	Tue, May 16, 2017	23.86	24.11	22.94	23.77
2691	NASDAQ	CAR	Mon, May 15, 2017	24.36	24.89	23.55	23.74
2690	NASDAQ	CAR	Fri, May 12, 2017	25.42	25.52	24.96	25.03
2689	NASDAQ	CAR	Thu, May 11, 2017	26.15	26.22	24.75	25.45
2688	NASDAQ	CAR	Wed, May 10, 2017	27.25	27.84	26.37	26.42
2687	NASDAQ	CAR	Tue, May 9, 2017	26.59	27.57	25.44	27.37
2686	NASDAQ	CAR	Mon, May 8, 2017	29.06	29.47	26.93	27.40
2685	NASDAQ	CAR	Fri, May 5, 2017	29.82	29.99	29.38	29.62
2684	NASDAQ	CAR	Thu, May 4, 2017	30.01	31.23	28.47	29.77
2683	NASDAQ	CAR	Wed, May 3, 2017	31.31	31.66	30.55	30.84
2682	NASDAQ	CAR	Tue, May 2, 2017	31.08	31.54	29.92	31.49
2681	NASDAQ	CAR	Mon, May 1, 2017	30.53	31.15	30.36	30.95
2680	NASDAQ	CAR	Fri, Apr 28, 2017	32.29	32.52	30.25	30.50
2679	NASDAQ	CAR	Thu, Apr 27, 2017	31.85	32.46	31.79	32.29
2678	NASDAQ	CAR	Wed, Apr 26, 2017	30.68	31.80	30.53	31.70
2677	NASDAQ	CAR	Tue, Apr 25, 2017	30.43	31.23	30.43	30.84
2676	NASDAQ	CAR	Mon, Apr 24, 2017	29.94	30.90	29.91	30.52
2675	NASDAQ	CAR	Fri, Apr 21, 2017	29.58	29.76	29.24	29.38
2674	NASDAQ	CAR	Thu, Apr 20, 2017	29.46	29.96	28.93	29.51
2673	NASDAQ	CAR	Wed, Apr 19, 2017	28.72	29.65	28.65	29.33
2672	NASDAQ	CAR	Tue, Apr 18, 2017	28.44	28.79	27.92	28.69
2671	NASDAQ	CAR	Mon, Apr 17, 2017	27.75	28.76	27.63	28.57
2670	NASDAQ	CAR	Thu, Apr 13, 2017	27.83	28.27	27.64	27.76
2669	NASDAQ	CAR	Wed, Apr 12, 2017	28.43	28.55	27.75	27.88
2668	NASDAQ	CAR	Tue, Apr 11, 2017	28.38	28.77	28.07	28.55
2667	NASDAQ	CAR	Mon, Apr 10, 2017	27.60	29.06	27.31	28.44
2666	NASDAQ	CAR	Fri, Apr 7, 2017	27.64	28.43	27.36	27.49
2665	NASDAQ	CAR	Thu, Apr 6, 2017	27.13	27.71	26.51	27.66
2664	NASDAQ	CAR	Wed, Apr 5, 2017	27.91	28.37	27.03	27.10
2663	NASDAQ	CAR	Tue, Apr 4, 2017	28.00	28.09	27.38	27.92
2662	NASDAQ	CAR	Mon, Apr 3, 2017	29.53	29.76	27.87	27.96
2661	NASDAQ	CAR	Fri, Mar 31, 2017	29.38	29.89	29.30	29.58
2660	NASDAQ	CAR	Thu, Mar 30, 2017	29.07	29.72	29.07	29.42
2659	NASDAQ	CAR	Wed, Mar 29, 2017	28.27	29.20	28.24	29.11
2658	NASDAQ	CAR	Tue, Mar 28, 2017	28.16	28.94	28.03	28.59
2657	NASDAQ	CAR	Mon, Mar 27, 2017	27.71	28.44	27.36	28.23
2656	NASDAQ	CAR	Fri, Mar 24, 2017	28.56	28.90	28.10	28.47
2655	NASDAQ	CAR	Thu, Mar 23, 2017	29.26	29.50	28.44	28.56
2654	NASDAQ	CAR	Wed, Mar 22, 2017	29.50	29.93	29.12	29.32
2653	NASDAQ	CAR	Tue, Mar 21, 2017	32.28	32.28	28.99	29.55
2652	NASDAQ	CAR	Mon, Mar 20, 2017	32.72	32.75	31.77	32.03
2651	NASDAQ	CAR	Fri, Mar 17, 2017	34.02	34.28	32.68	32.70
2650	NASDAQ	CAR	Thu, Mar 16, 2017	34.08	34.61	33.95	34.26
2649	NASDAQ	CAR	Wed, Mar 15, 2017	32.82	34.21	32.82	33.96
2648	NASDAQ	CAR	Tue, Mar 14, 2017	32.74	32.75	32.06	32.50
2647	NASDAQ	CAR	Mon, Mar 13, 2017	33.07	33.37	32.80	32.83
2646	NASDAQ	CAR	Fri, Mar 10, 2017	32.38	33.22	32.34	33.04
2645	NASDAQ	CAR	Thu, Mar 9, 2017	32.50	32.72	32.15	32.36
2644	NASDAQ	CAR	Wed, Mar 8, 2017	32.20	32.66	32.09	32.30
2643	NASDAQ	CAR	Tue, Mar 7, 2017	32.57	32.71	32.09	32.09
2642	NASDAQ	CAR	Mon, Mar 6, 2017	34.05	34.20	32.11	32.41
2641	NASDAQ	CAR	Fri, Mar 3, 2017	34.26	34.61	33.59	34.47
2640	NASDAQ	CAR	Thu, Mar 2, 2017	34.33	34.74	33.98	34.18
2639	NASDAQ	CAR	Wed, Mar 1, 2017	35.04	35.76	34.33	34.41
2638	NASDAQ	CAR	Tue, Feb 28, 2017	33.10	34.87	32.65	34.58
2637	NASDAQ	CAR	Mon, Feb 27, 2017	32.46	33.26	32.00	33.23
2636	NASDAQ	CAR	Fri, Feb 24, 2017	33.03	33.33	32.33	32.46
2635	NASDAQ	CAR	Thu, Feb 23, 2017	34.35	34.42	33.33	33.40
2634	NASDAQ	CAR	Wed, Feb 22, 2017	34.43	34.69	34.02	34.33
2633	NASDAQ	CAR	Tue, Feb 21, 2017	33.70	34.60	33.51	34.52
2632	NASDAQ	CAR	Fri, Feb 17, 2017	35.07	35.33	33.51	33.76
2631	NASDAQ	CAR	Thu, Feb 16, 2017	36.50	36.74	34.90	35.76
2630	NASDAQ	CAR	Wed, Feb 15, 2017	38.35	41.00	38.35	40.66
2629	NASDAQ	CAR	Tue, Feb 14, 2017	37.36	38.44	37.17	38.42
2628	NASDAQ	CAR	Mon, Feb 13, 2017	37.79	38.07	37.22	37.56
2627	NASDAQ	CAR	Fri, Feb 10, 2017	37.55	38.17	37.40	37.63
2626	NASDAQ	CAR	Thu, Feb 9, 2017	36.89	37.47	36.39	37.41
2625	NASDAQ	CAR	Wed, Feb 8, 2017	36.88	37.55	36.55	36.73
2624	NASDAQ	CAR	Tue, Feb 7, 2017	36.98	37.33	36.54	37.03
2623	NASDAQ	CAR	Mon, Feb 6, 2017	37.50	37.96	36.71	36.84
2622	NASDAQ	CAR	Fri, Feb 3, 2017	37.69	37.85	37.37	37.70
2621	NASDAQ	CAR	Thu, Feb 2, 2017	37.78	37.92	37.28	37.30
2620	NASDAQ	CAR	Wed, Feb 1, 2017	37.74	38.44	37.40	37.80
2619	NASDAQ	CAR	Tue, Jan 31, 2017	37.82	38.29	36.97	37.22
2618	NASDAQ	CAR	Mon, Jan 30, 2017	38.78	39.16	37.25	38.28
2617	NASDAQ	CAR	Fri, Jan 27, 2017	38.72	39.29	38.45	39.25
2616	NASDAQ	CAR	Thu, Jan 26, 2017	39.07	39.32	38.29	38.61
2615	NASDAQ	CAR	Wed, Jan 25, 2017	37.94	39.45	37.78	39.01
2614	NASDAQ	CAR	Tue, Jan 24, 2017	36.95	37.89	36.88	37.53
2613	NASDAQ	CAR	Mon, Jan 23, 2017	36.00	36.83	35.55	36.67
2612	NASDAQ	CAR	Fri, Jan 20, 2017	36.05	36.44	35.49	36.09
2611	NASDAQ	CAR	Thu, Jan 19, 2017	37.53	37.53	36.08	36.08
2610	NASDAQ	CAR	Wed, Jan 18, 2017	36.39	37.45	36.01	37.41
2609	NASDAQ	CAR	Tue, Jan 17, 2017	36.40	36.89	36.05	36.30
2608	NASDAQ	CAR	Fri, Jan 13, 2017	36.22	37.01	36.21	36.48
2607	NASDAQ	CAR	Thu, Jan 12, 2017	36.78	37.07	35.02	36.13
2606	NASDAQ	CAR	Wed, Jan 11, 2017	35.99	37.10	35.51	37.02
2605	NASDAQ	CAR	Tue, Jan 10, 2017	35.21	35.93	35.04	35.88
2604	NASDAQ	CAR	Mon, Jan 9, 2017	36.36	36.37	34.91	35.21
2603	NASDAQ	CAR	Fri, Jan 6, 2017	36.01	36.56	35.61	36.39
2602	NASDAQ	CAR	Thu, Jan 5, 2017	37.02	37.42	35.73	35.95
2601	NASDAQ	CAR	Wed, Jan 4, 2017	37.55	37.93	36.74	37.38
2600	NASDAQ	CAR	Tue, Jan 3, 2017	37.32	37.93	36.47	37.47
2599	NASDAQ	CAR	Fri, Dec 30, 2016	37.26	37.74	36.37	36.68
2598	NASDAQ	CAR	Thu, Dec 29, 2016	36.97	37.75	36.72	37.20
2597	NASDAQ	CAR	Wed, Dec 28, 2016	37.67	38.04	36.39	36.79
2596	NASDAQ	CAR	Tue, Dec 27, 2016	38.27	38.82	37.53	37.61
2595	NASDAQ	CAR	Fri, Dec 23, 2016	37.41	38.26	37.32	38.20
2594	NASDAQ	CAR	Thu, Dec 22, 2016	38.86	39.30	37.22	37.30
2593	NASDAQ	CAR	Wed, Dec 21, 2016	39.63	40.23	38.92	38.94
2592	NASDAQ	CAR	Tue, Dec 20, 2016	38.68	39.52	38.37	39.48
2591	NASDAQ	CAR	Mon, Dec 19, 2016	38.26	39.00	37.92	38.43
2590	NASDAQ	CAR	Fri, Dec 16, 2016	37.24	38.43	37.07	38.33
2589	NASDAQ	CAR	Thu, Dec 15, 2016	36.23	37.23	36.17	37.16
2588	NASDAQ	CAR	Wed, Dec 14, 2016	37.70	38.01	36.00	36.12
2587	NASDAQ	CAR	Tue, Dec 13, 2016	37.79	38.07	36.69	37.83
2586	NASDAQ	CAR	Mon, Dec 12, 2016	39.88	40.28	37.47	37.57
2585	NASDAQ	CAR	Fri, Dec 9, 2016	40.74	40.77	40.05	40.46
2584	NASDAQ	CAR	Thu, Dec 8, 2016	41.09	41.33	40.32	40.52
2583	NASDAQ	CAR	Wed, Dec 7, 2016	40.71	41.53	40.15	41.03
2582	NASDAQ	CAR	Tue, Dec 6, 2016	39.02	40.95	38.87	40.70
2581	NASDAQ	CAR	Mon, Dec 5, 2016	38.90	39.50	38.43	39.16
2580	NASDAQ	CAR	Fri, Dec 2, 2016	38.73	39.05	38.26	38.46
2579	NASDAQ	CAR	Thu, Dec 1, 2016	38.48	39.45	38.09	38.83
2578	NASDAQ	CAR	Wed, Nov 30, 2016	38.59	38.88	37.90	38.29
2577	NASDAQ	CAR	Tue, Nov 29, 2016	38.70	39.30	38.24	38.34
2576	NASDAQ	CAR	Mon, Nov 28, 2016	39.58	39.88	38.45	38.86
2575	NASDAQ	CAR	Fri, Nov 25, 2016	39.82	40.00	39.49	39.75
2574	NASDAQ	CAR	Wed, Nov 23, 2016	39.66	40.15	39.45	39.71
2573	NASDAQ	CAR	Tue, Nov 22, 2016	39.04	39.71	38.84	39.65
2572	NASDAQ	CAR	Mon, Nov 21, 2016	38.78	39.22	38.47	38.89
2571	NASDAQ	CAR	Fri, Nov 18, 2016	38.87	39.13	38.01	38.48
2570	NASDAQ	CAR	Thu, Nov 17, 2016	38.86	39.11	38.01	38.77
2569	NASDAQ	CAR	Wed, Nov 16, 2016	40.18	40.25	38.46	38.77
2568	NASDAQ	CAR	Tue, Nov 15, 2016	39.00	40.00	38.05	39.98
2567	NASDAQ	CAR	Mon, Nov 14, 2016	38.62	39.65	37.66	39.02
2566	NASDAQ	CAR	Fri, Nov 11, 2016	37.64	38.62	37.51	38.04
2565	NASDAQ	CAR	Thu, Nov 10, 2016	36.37	38.11	36.06	37.90
2564	NASDAQ	CAR	Wed, Nov 9, 2016	34.65	36.15	34.19	35.93
2563	NASDAQ	CAR	Tue, Nov 8, 2016	34.84	36.08	31.89	35.30
2562	NASDAQ	CAR	Mon, Nov 7, 2016	38.56	40.02	38.17	39.00
2561	NASDAQ	CAR	Fri, Nov 4, 2016	36.41	38.45	35.92	37.73
2560	NASDAQ	CAR	Thu, Nov 3, 2016	32.85	37.20	32.85	36.49
2559	NASDAQ	CAR	Wed, Nov 2, 2016	32.29	33.03	31.75	32.35
2558	NASDAQ	CAR	Tue, Nov 1, 2016	32.63	32.96	31.93	32.49
2557	NASDAQ	CAR	Mon, Oct 31, 2016	32.45	33.46	32.32	32.36
2556	NASDAQ	CAR	Fri, Oct 28, 2016	31.91	33.02	31.80	32.40
2555	NASDAQ	CAR	Thu, Oct 27, 2016	32.61	32.61	31.62	31.88
2554	NASDAQ	CAR	Wed, Oct 26, 2016	31.68	32.79	31.50	32.41
2553	NASDAQ	CAR	Tue, Oct 25, 2016	32.16	32.76	31.92	31.97
2552	NASDAQ	CAR	Mon, Oct 24, 2016	31.45	32.39	31.30	32.19
2551	NASDAQ	CAR	Fri, Oct 21, 2016	31.34	31.83	30.60	31.38
2550	NASDAQ	CAR	Thu, Oct 20, 2016	32.12	32.65	31.59	31.73
2549	NASDAQ	CAR	Wed, Oct 19, 2016	32.13	32.53	31.90	32.17
2548	NASDAQ	CAR	Tue, Oct 18, 2016	31.87	32.19	31.51	32.05
2547	NASDAQ	CAR	Mon, Oct 17, 2016	31.19	31.92	30.99	31.53
2546	NASDAQ	CAR	Fri, Oct 14, 2016	31.77	32.28	31.11	31.25
2545	NASDAQ	CAR	Thu, Oct 13, 2016	31.86	31.86	30.89	31.56
2544	NASDAQ	CAR	Wed, Oct 12, 2016	32.67	33.07	31.95	32.27
2543	NASDAQ	CAR	Tue, Oct 11, 2016	33.59	33.70	32.31	32.63
2542	NASDAQ	CAR	Mon, Oct 10, 2016	32.62	33.95	32.51	33.90
2541	NASDAQ	CAR	Fri, Oct 7, 2016	33.57	33.70	32.30	32.56
2540	NASDAQ	CAR	Thu, Oct 6, 2016	33.91	34.04	33.37	33.70
2539	NASDAQ	CAR	Wed, Oct 5, 2016	33.47	34.50	33.28	33.99
2538	NASDAQ	CAR	Tue, Oct 4, 2016	33.87	34.32	33.06	33.20
2537	NASDAQ	CAR	Mon, Oct 3, 2016	33.98	34.41	33.53	33.78
2536	NASDAQ	CAR	Fri, Sep 30, 2016	34.01	34.79	33.55	34.21
2535	NASDAQ	CAR	Thu, Sep 29, 2016	34.58	34.91	33.47	33.73
2534	NASDAQ	CAR	Wed, Sep 28, 2016	36.12	36.20	34.10	34.82
2533	NASDAQ	CAR	Tue, Sep 27, 2016	38.95	39.54	35.41	35.77
2532	NASDAQ	CAR	Mon, Sep 26, 2016	37.26	38.97	37.14	38.93
2531	NASDAQ	CAR	Fri, Sep 23, 2016	38.24	38.59	37.38	37.49
2530	NASDAQ	CAR	Thu, Sep 22, 2016	38.43	38.86	38.10	38.44
2529	NASDAQ	CAR	Wed, Sep 21, 2016	37.12	38.29	37.05	38.18
2528	NASDAQ	CAR	Tue, Sep 20, 2016	37.69	37.69	36.74	37.01
2527	NASDAQ	CAR	Mon, Sep 19, 2016	37.78	38.28	37.35	37.54
2526	NASDAQ	CAR	Fri, Sep 16, 2016	36.88	38.00	36.40	37.68
2525	NASDAQ	CAR	Thu, Sep 15, 2016	34.37	35.35	34.37	35.08
2524	NASDAQ	CAR	Wed, Sep 14, 2016	33.70	34.47	32.87	34.40
2523	NASDAQ	CAR	Tue, Sep 13, 2016	35.44	36.13	33.66	33.70
2522	NASDAQ	CAR	Mon, Sep 12, 2016	35.70	36.34	35.12	35.95
2521	NASDAQ	CAR	Fri, Sep 9, 2016	37.73	38.04	36.14	36.17
2520	NASDAQ	CAR	Thu, Sep 8, 2016	37.90	38.32	37.41	38.22
2519	NASDAQ	CAR	Wed, Sep 7, 2016	36.01	38.00	36.01	38.00
2518	NASDAQ	CAR	Tue, Sep 6, 2016	35.95	36.20	35.39	35.96
2517	NASDAQ	CAR	Fri, Sep 2, 2016	36.37	36.60	35.73	35.89
2516	NASDAQ	CAR	Thu, Sep 1, 2016	36.18	37.07	35.65	36.07
2515	NASDAQ	CAR	Wed, Aug 31, 2016	35.79	36.31	35.07	36.13
2514	NASDAQ	CAR	Tue, Aug 30, 2016	36.38	36.93	35.72	35.93
2513	NASDAQ	CAR	Mon, Aug 29, 2016	35.76	36.49	35.76	36.31
2512	NASDAQ	CAR	Fri, Aug 26, 2016	35.71	36.44	35.34	35.65
2511	NASDAQ	CAR	Thu, Aug 25, 2016	36.19	36.49	35.31	35.42
2510	NASDAQ	CAR	Wed, Aug 24, 2016	36.93	37.32	35.90	36.00
2509	NASDAQ	CAR	Tue, Aug 23, 2016	37.26	37.92	37.02	37.13
2508	NASDAQ	CAR	Mon, Aug 22, 2016	36.76	37.28	36.29	37.05
2507	NASDAQ	CAR	Fri, Aug 19, 2016	36.92	37.07	36.45	37.04
2506	NASDAQ	CAR	Thu, Aug 18, 2016	36.32	37.59	36.32	37.13
2505	NASDAQ	CAR	Wed, Aug 17, 2016	36.38	36.59	35.82	36.42
2504	NASDAQ	CAR	Tue, Aug 16, 2016	36.94	37.13	36.41	36.50
2503	NASDAQ	CAR	Mon, Aug 15, 2016	36.66	37.62	36.62	37.08
2502	NASDAQ	CAR	Fri, Aug 12, 2016	36.84	37.03	36.30	36.38
2501	NASDAQ	CAR	Thu, Aug 11, 2016	38.00	38.45	36.95	36.98
2500	NASDAQ	CAR	Wed, Aug 10, 2016	38.47	38.64	37.74	37.81
2499	NASDAQ	CAR	Tue, Aug 9, 2016	38.51	38.75	37.15	38.34
2498	NASDAQ	CAR	Mon, Aug 8, 2016	38.39	39.19	38.36	38.78
2497	NASDAQ	CAR	Fri, Aug 5, 2016	38.51	38.93	38.00	38.36
2496	NASDAQ	CAR	Thu, Aug 4, 2016	37.01	38.50	36.65	38.08
2495	NASDAQ	CAR	Wed, Aug 3, 2016	36.92	37.49	35.80	36.89
2494	NASDAQ	CAR	Tue, Aug 2, 2016	35.80	36.13	33.93	34.76
2493	NASDAQ	CAR	Mon, Aug 1, 2016	36.72	36.72	35.95	36.00
2492	NASDAQ	CAR	Fri, Jul 29, 2016	36.56	36.93	36.22	36.73
2491	NASDAQ	CAR	Thu, Jul 28, 2016	37.06	37.22	36.51	36.73
2490	NASDAQ	CAR	Wed, Jul 27, 2016	38.37	38.55	37.11	37.35
2489	NASDAQ	CAR	Tue, Jul 26, 2016	37.95	38.40	37.52	38.03
2488	NASDAQ	CAR	Mon, Jul 25, 2016	37.75	38.39	37.20	37.70
2487	NASDAQ	CAR	Fri, Jul 22, 2016	36.92	38.02	36.56	37.79
2486	NASDAQ	CAR	Thu, Jul 21, 2016	36.74	37.96	36.74	36.90
2485	NASDAQ	CAR	Wed, Jul 20, 2016	36.31	37.30	36.15	36.95
2484	NASDAQ	CAR	Tue, Jul 19, 2016	36.41	36.78	36.15	36.31
2483	NASDAQ	CAR	Mon, Jul 18, 2016	36.26	36.94	36.07	36.71
2482	NASDAQ	CAR	Fri, Jul 15, 2016	35.88	36.35	35.63	36.25
2481	NASDAQ	CAR	Thu, Jul 14, 2016	35.85	36.60	35.85	36.00
2480	NASDAQ	CAR	Wed, Jul 13, 2016	35.71	35.85	34.75	35.45
2479	NASDAQ	CAR	Tue, Jul 12, 2016	35.33	35.85	35.06	35.53
2478	NASDAQ	CAR	Mon, Jul 11, 2016	34.99	35.90	34.22	34.74
2477	NASDAQ	CAR	Fri, Jul 8, 2016	31.54	34.65	31.54	34.61
2476	NASDAQ	CAR	Thu, Jul 7, 2016	30.54	31.91	30.54	30.90
2475	NASDAQ	CAR	Wed, Jul 6, 2016	30.89	30.89	29.72	30.51
2474	NASDAQ	CAR	Tue, Jul 5, 2016	32.10	32.34	30.79	31.24
2473	NASDAQ	CAR	Fri, Jul 1, 2016	32.19	32.81	31.89	32.44
2472	NASDAQ	CAR	Thu, Jun 30, 2016	30.91	32.41	30.21	32.23
2471	NASDAQ	CAR	Wed, Jun 29, 2016	29.53	31.22	29.23	30.77
2470	NASDAQ	CAR	Tue, Jun 28, 2016	29.35	30.13	28.16	29.12
2469	NASDAQ	CAR	Mon, Jun 27, 2016	31.20	31.20	28.31	28.54
2468	NASDAQ	CAR	Fri, Jun 24, 2016	33.00	33.92	31.32	31.71
2467	NASDAQ	CAR	Thu, Jun 23, 2016	34.01	34.85	33.75	34.81
2466	NASDAQ	CAR	Wed, Jun 22, 2016	33.39	34.52	33.19	33.47
2465	NASDAQ	CAR	Tue, Jun 21, 2016	33.01	33.81	32.47	33.50
2464	NASDAQ	CAR	Mon, Jun 20, 2016	32.67	34.02	32.49	33.20
2463	NASDAQ	CAR	Fri, Jun 17, 2016	31.84	33.15	31.72	32.02
2462	NASDAQ	CAR	Thu, Jun 16, 2016	31.55	31.79	30.65	31.67
2461	NASDAQ	CAR	Wed, Jun 15, 2016	31.53	32.45	31.21	31.83
2460	NASDAQ	CAR	Tue, Jun 14, 2016	32.02	32.41	30.82	31.38
2459	NASDAQ	CAR	Mon, Jun 13, 2016	32.17	32.91	31.95	32.00
2458	NASDAQ	CAR	Fri, Jun 10, 2016	33.68	33.94	32.58	32.86
2457	NASDAQ	CAR	Thu, Jun 9, 2016	34.18	34.40	33.65	34.20
2456	NASDAQ	CAR	Wed, Jun 8, 2016	34.47	34.80	33.94	34.35
2455	NASDAQ	CAR	Tue, Jun 7, 2016	32.86	34.38	32.60	34.26
2454	NASDAQ	CAR	Mon, Jun 6, 2016	30.75	32.67	30.65	32.57
2453	NASDAQ	CAR	Fri, Jun 3, 2016	31.05	31.23	29.75	30.38
2452	NASDAQ	CAR	Thu, Jun 2, 2016	30.26	31.20	29.99	31.19
2451	NASDAQ	CAR	Wed, Jun 1, 2016	29.77	30.53	29.50	30.45
2450	NASDAQ	CAR	Tue, May 31, 2016	28.97	30.07	28.77	30.00
2449	NASDAQ	CAR	Fri, May 27, 2016	28.21	29.23	28.14	28.79
2448	NASDAQ	CAR	Thu, May 26, 2016	28.34	28.38	27.57	28.23
2447	NASDAQ	CAR	Wed, May 25, 2016	27.50	28.44	27.30	28.24
2446	NASDAQ	CAR	Tue, May 24, 2016	27.56	27.77	26.54	27.22
2445	NASDAQ	CAR	Mon, May 23, 2016	27.29	27.70	27.12	27.35
2444	NASDAQ	CAR	Fri, May 20, 2016	26.42	27.49	26.20	27.34
2443	NASDAQ	CAR	Thu, May 19, 2016	26.12	26.55	25.32	26.30
2442	NASDAQ	CAR	Wed, May 18, 2016	26.07	26.59	25.76	26.15
2441	NASDAQ	CAR	Tue, May 17, 2016	25.09	26.85	25.03	25.96
2440	NASDAQ	CAR	Mon, May 16, 2016	24.28	25.05	23.95	25.02
2439	NASDAQ	CAR	Fri, May 13, 2016	24.63	25.21	23.90	24.12
2438	NASDAQ	CAR	Thu, May 12, 2016	26.42	26.62	24.66	24.79
2437	NASDAQ	CAR	Wed, May 11, 2016	26.28	27.12	25.99	26.14
2436	NASDAQ	CAR	Tue, May 10, 2016	26.04	26.74	25.43	26.39
2435	NASDAQ	CAR	Mon, May 9, 2016	26.16	26.47	25.35	25.79
2434	NASDAQ	CAR	Fri, May 6, 2016	25.20	26.20	24.99	26.16
2433	NASDAQ	CAR	Thu, May 5, 2016	25.05	26.32	24.91	25.40
2432	NASDAQ	CAR	Wed, May 4, 2016	25.30	25.75	24.28	25.01
2431	NASDAQ	CAR	Tue, May 3, 2016	24.30	24.34	23.00	23.54
2430	NASDAQ	CAR	Mon, May 2, 2016	25.16	25.52	24.58	24.63
2429	NASDAQ	CAR	Fri, Apr 29, 2016	25.13	25.18	24.45	25.10
2428	NASDAQ	CAR	Thu, Apr 28, 2016	25.12	25.96	25.04	25.13
2427	NASDAQ	CAR	Wed, Apr 27, 2016	24.31	25.47	24.03	25.46
2426	NASDAQ	CAR	Tue, Apr 26, 2016	23.99	24.44	23.57	24.38
2425	NASDAQ	CAR	Mon, Apr 25, 2016	24.93	25.34	23.92	24.00
2424	NASDAQ	CAR	Fri, Apr 22, 2016	24.07	25.74	23.88	25.04
2423	NASDAQ	CAR	Thu, Apr 21, 2016	23.26	24.30	22.96	24.04
2422	NASDAQ	CAR	Wed, Apr 20, 2016	22.79	23.30	22.39	23.21
2421	NASDAQ	CAR	Tue, Apr 19, 2016	23.56	24.24	22.95	23.09
2420	NASDAQ	CAR	Mon, Apr 18, 2016	22.75	23.86	22.57	23.32
2419	NASDAQ	CAR	Fri, Apr 15, 2016	23.34	23.53	22.82	22.93
2418	NASDAQ	CAR	Thu, Apr 14, 2016	24.22	24.25	23.11	23.36
2417	NASDAQ	CAR	Wed, Apr 13, 2016	22.72	24.35	22.58	24.10
2416	NASDAQ	CAR	Tue, Apr 12, 2016	22.63	22.91	21.85	22.40
2415	NASDAQ	CAR	Mon, Apr 11, 2016	23.74	24.24	22.66	22.69
2414	NASDAQ	CAR	Fri, Apr 8, 2016	24.57	25.26	24.57	24.70
2413	NASDAQ	CAR	Thu, Apr 7, 2016	24.91	25.00	23.98	24.27
2412	NASDAQ	CAR	Wed, Apr 6, 2016	25.15	25.73	24.74	25.10
2411	NASDAQ	CAR	Tue, Apr 5, 2016	25.51	25.51	25.51	25.08
2410	NASDAQ	CAR	Mon, Apr 4, 2016	26.01	26.68	25.49	25.51
2409	NASDAQ	CAR	Fri, Apr 1, 2016	27.00	27.62	26.36	26.39
2408	NASDAQ	CAR	Thu, Mar 31, 2016	26.37	27.50	25.93	26.33
2407	NASDAQ	CAR	Wed, Mar 30, 2016	26.89	27.70	26.15	26.33
2406	NASDAQ	CAR	Tue, Mar 29, 2016	25.58	26.73	24.72	25.74
2405	NASDAQ	CAR	Mon, Mar 28, 2016	27.23	27.23	25.32	25.74
2404	NASDAQ	CAR	Thu, Mar 24, 2016	27.54	27.54	27.54	27.05
2403	NASDAQ	CAR	Wed, Mar 23, 2016	28.74	29.06	27.39	27.54
2402	NASDAQ	CAR	Tue, Mar 22, 2016	28.90	29.79	28.46	29.01
2401	NASDAQ	CAR	Mon, Mar 21, 2016	28.89	29.46	28.16	29.00
2400	NASDAQ	CAR	Fri, Mar 18, 2016	28.84	30.84	28.51	28.99
2399	NASDAQ	CAR	Thu, Mar 17, 2016	27.14	28.61	27.10	28.60
2398	NASDAQ	CAR	Wed, Mar 16, 2016	26.08	27.36	25.94	27.12
2397	NASDAQ	CAR	Tue, Mar 15, 2016	27.01	27.01	27.01	26.31
2396	NASDAQ	CAR	Mon, Mar 14, 2016	27.07	27.77	26.40	27.01
2395	NASDAQ	CAR	Fri, Mar 11, 2016	25.87	25.87	25.87	27.47
2394	NASDAQ	CAR	Thu, Mar 10, 2016	26.70	27.17	25.05	25.87
2393	NASDAQ	CAR	Wed, Mar 9, 2016	26.42	27.43	26.42	26.42
2392	NASDAQ	CAR	Tue, Mar 8, 2016	27.93	28.17	26.40	28.15
2391	NASDAQ	CAR	Mon, Mar 7, 2016	28.34	28.69	27.35	28.15
2390	NASDAQ	CAR	Fri, Mar 4, 2016	28.00	29.38	27.85	28.52
2389	NASDAQ	CAR	Thu, Mar 3, 2016	27.79	27.79	27.79	28.24
2388	NASDAQ	CAR	Wed, Mar 2, 2016	26.80	27.88	25.77	27.78
2387	NASDAQ	CAR	Tue, Mar 1, 2016	25.99	25.99	25.99	26.63
2386	NASDAQ	CAR	Mon, Feb 29, 2016	24.97	26.43	24.75	25.64
2385	NASDAQ	CAR	Fri, Feb 26, 2016	23.76	23.81	23.76	24.72
2384	NASDAQ	CAR	Thu, Feb 25, 2016	22.06	24.52	21.73	23.76
2383	NASDAQ	CAR	Wed, Feb 24, 2016	24.90	25.46	21.91	22.04
2382	NASDAQ	CAR	Tue, Feb 23, 2016	29.60	30.86	29.39	29.99
2381	NASDAQ	CAR	Mon, Feb 22, 2016	29.60	30.50	29.19	29.69
2380	NASDAQ	CAR	Fri, Feb 19, 2016	28.87	29.20	28.04	29.05
2379	NASDAQ	CAR	Thu, Feb 18, 2016	29.69	29.69	28.26	29.25
2378	NASDAQ	CAR	Wed, Feb 17, 2016	27.89	30.97	27.76	29.64
2377	NASDAQ	CAR	Tue, Feb 16, 2016	26.58	27.86	25.34	27.60
2376	NASDAQ	CAR	Fri, Feb 12, 2016	24.89	26.13	24.52	25.99
2375	NASDAQ	CAR	Thu, Feb 11, 2016	25.02	25.82	24.27	24.70
2374	NASDAQ	CAR	Wed, Feb 10, 2016	24.90	26.31	24.90	25.68
2373	NASDAQ	CAR	Tue, Feb 9, 2016	24.24	25.46	24.05	24.89
2372	NASDAQ	CAR	Mon, Feb 8, 2016	25.38	26.28	23.98	24.61
2371	NASDAQ	CAR	Fri, Feb 5, 2016	26.57	26.57	25.33	25.90
2370	NASDAQ	CAR	Thu, Feb 4, 2016	25.17	26.61	25.07	26.57
2369	NASDAQ	CAR	Wed, Feb 3, 2016	24.42	25.46	23.39	25.30
2368	NASDAQ	CAR	Tue, Feb 2, 2016	25.93	26.05	23.79	24.29
2367	NASDAQ	CAR	Mon, Feb 1, 2016	25.93	26.74	25.63	26.46
2366	NASDAQ	CAR	Fri, Jan 29, 2016	26.05	26.55	25.31	26.27
2365	NASDAQ	CAR	Thu, Jan 28, 2016	26.96	27.31	25.08	25.88
2364	NASDAQ	CAR	Wed, Jan 27, 2016	27.30	28.10	26.59	26.67
2363	NASDAQ	CAR	Tue, Jan 26, 2016	25.59	28.04	25.47	27.52
2362	NASDAQ	CAR	Mon, Jan 25, 2016	25.90	26.06	25.25	25.35
2361	NASDAQ	CAR	Fri, Jan 22, 2016	25.96	27.10	25.81	26.08
2360	NASDAQ	CAR	Thu, Jan 21, 2016	24.88	25.92	24.84	25.27
2359	NASDAQ	CAR	Wed, Jan 20, 2016	24.06	25.08	22.94	24.87
2358	NASDAQ	CAR	Tue, Jan 19, 2016	25.56	25.89	24.21	24.73
2357	NASDAQ	CAR	Fri, Jan 15, 2016	25.89	26.50	24.59	25.23
2356	NASDAQ	CAR	Thu, Jan 14, 2016	27.25	27.35	25.08	26.91
2355	NASDAQ	CAR	Wed, Jan 13, 2016	29.53	29.69	26.87	27.19
2354	NASDAQ	CAR	Tue, Jan 12, 2016	30.36	30.86	28.85	29.30
2353	NASDAQ	CAR	Mon, Jan 11, 2016	30.98	31.29	29.56	30.09
2352	NASDAQ	CAR	Fri, Jan 8, 2016	31.75	32.09	29.92	30.69
2351	NASDAQ	CAR	Thu, Jan 7, 2016	32.40	33.56	31.23	31.53
2350	NASDAQ	CAR	Wed, Jan 6, 2016	34.73	34.81	33.06	33.49
2349	NASDAQ	CAR	Tue, Jan 5, 2016	36.32	36.32	35.07	35.41
2348	NASDAQ	CAR	Mon, Jan 4, 2016	35.51	36.08	34.52	36.08
2347	NASDAQ	CAR	Thu, Dec 31, 2015	35.84	37.01	35.78	36.29
2346	NASDAQ	CAR	Wed, Dec 30, 2015	36.73	36.98	35.91	35.95
2345	NASDAQ	CAR	Tue, Dec 29, 2015	36.33	37.01	36.10	36.85
2344	NASDAQ	CAR	Mon, Dec 28, 2015	36.97	37.01	35.71	36.12
2343	NASDAQ	CAR	Thu, Dec 24, 2015	36.42	37.10	36.36	36.95
2342	NASDAQ	CAR	Wed, Dec 23, 2015	36.13	36.99	36.06	36.34
2341	NASDAQ	CAR	Tue, Dec 22, 2015	35.30	36.42	35.14	35.94
2340	NASDAQ	CAR	Mon, Dec 21, 2015	34.96	35.55	34.48	35.11
2339	NASDAQ	CAR	Fri, Dec 18, 2015	34.56	35.33	34.33	34.94
2338	NASDAQ	CAR	Thu, Dec 17, 2015	35.37	35.68	34.84	34.89
2337	NASDAQ	CAR	Wed, Dec 16, 2015	33.94	35.44	33.85	35.29
2336	NASDAQ	CAR	Tue, Dec 15, 2015	33.46	33.81	33.14	33.74
2335	NASDAQ	CAR	Mon, Dec 14, 2015	34.21	34.62	32.76	33.08
2334	NASDAQ	CAR	Fri, Dec 11, 2015	34.72	35.41	34.36	34.46
2333	NASDAQ	CAR	Thu, Dec 10, 2015	34.54	35.93	34.51	35.55
2332	NASDAQ	CAR	Wed, Dec 9, 2015	33.85	35.40	33.68	34.68
2331	NASDAQ	CAR	Tue, Dec 8, 2015	34.94	35.04	33.68	33.73
2330	NASDAQ	CAR	Mon, Dec 7, 2015	35.52	35.78	34.86	35.36
2329	NASDAQ	CAR	Fri, Dec 4, 2015	35.52	36.13	35.13	35.61
2328	NASDAQ	CAR	Thu, Dec 3, 2015	36.56	36.82	35.34	35.70
2327	NASDAQ	CAR	Wed, Dec 2, 2015	37.80	37.93	35.79	36.54
2326	NASDAQ	CAR	Tue, Dec 1, 2015	37.68	38.10	37.26	37.71
2325	NASDAQ	CAR	Mon, Nov 30, 2015	38.97	39.15	37.30	37.39
2324	NASDAQ	CAR	Fri, Nov 27, 2015	39.36	39.95	38.69	38.95
2323	NASDAQ	CAR	Wed, Nov 25, 2015	39.26	39.58	38.97	39.28
2322	NASDAQ	CAR	Tue, Nov 24, 2015	40.21	40.66	38.92	39.26
2321	NASDAQ	CAR	Mon, Nov 23, 2015	41.09	41.45	40.33	40.62
2320	NASDAQ	CAR	Fri, Nov 20, 2015	41.52	42.21	40.74	40.99
2319	NASDAQ	CAR	Thu, Nov 19, 2015	41.01	41.38	40.72	41.29
2318	NASDAQ	CAR	Wed, Nov 18, 2015	39.95	40.93	39.95	40.87
2317	NASDAQ	CAR	Tue, Nov 17, 2015	40.31	41.29	39.62	39.94
2316	NASDAQ	CAR	Mon, Nov 16, 2015	40.29	40.41	39.03	39.71
2315	NASDAQ	CAR	Fri, Nov 13, 2015	40.69	41.34	40.33	40.51
2314	NASDAQ	CAR	Thu, Nov 12, 2015	41.52	41.82	40.47	40.59
2313	NASDAQ	CAR	Wed, Nov 11, 2015	41.81	42.23	41.23	41.80
2312	NASDAQ	CAR	Tue, Nov 10, 2015	42.68	42.96	41.62	41.72
2311	NASDAQ	CAR	Mon, Nov 9, 2015	45.11	45.25	42.27	43.00
2310	NASDAQ	CAR	Fri, Nov 6, 2015	43.48	45.19	43.36	45.17
2309	NASDAQ	CAR	Thu, Nov 5, 2015	45.15	45.40	42.91	43.20
2308	NASDAQ	CAR	Wed, Nov 4, 2015	45.89	46.76	45.03	45.23
2307	NASDAQ	CAR	Tue, Nov 3, 2015	47.94	48.00	44.36	46.35
2306	NASDAQ	CAR	Mon, Nov 2, 2015	51.00	53.04	50.90	52.30
2305	NASDAQ	CAR	Fri, Oct 30, 2015	49.95	50.21	49.22	49.94
2304	NASDAQ	CAR	Thu, Oct 29, 2015	49.69	50.08	49.12	49.87
2303	NASDAQ	CAR	Wed, Oct 28, 2015	48.98	50.19	48.54	49.89
2302	NASDAQ	CAR	Tue, Oct 27, 2015	49.98	49.99	47.90	48.63
2301	NASDAQ	CAR	Mon, Oct 26, 2015	49.79	50.26	49.68	49.99
2300	NASDAQ	CAR	Fri, Oct 23, 2015	50.03	50.90	49.18	49.79
2299	NASDAQ	CAR	Thu, Oct 22, 2015	50.17	50.48	49.14	49.33
2298	NASDAQ	CAR	Wed, Oct 21, 2015	50.22	50.50	49.77	49.90
2297	NASDAQ	CAR	Tue, Oct 20, 2015	49.71	50.95	49.63	49.95
2296	NASDAQ	CAR	Mon, Oct 19, 2015	49.58	50.12	49.23	49.63
2295	NASDAQ	CAR	Fri, Oct 16, 2015	50.25	50.59	49.05	49.84
2294	NASDAQ	CAR	Thu, Oct 15, 2015	49.82	50.34	49.37	50.18
2293	NASDAQ	CAR	Wed, Oct 14, 2015	49.05	49.93	48.75	49.33
2292	NASDAQ	CAR	Tue, Oct 13, 2015	48.84	50.29	48.37	49.05
2291	NASDAQ	CAR	Mon, Oct 12, 2015	49.57	49.70	48.09	49.26
2290	NASDAQ	CAR	Fri, Oct 9, 2015	50.75	51.02	48.61	49.52
2289	NASDAQ	CAR	Thu, Oct 8, 2015	48.62	50.96	48.48	50.43
2288	NASDAQ	CAR	Wed, Oct 7, 2015	46.78	48.83	46.69	48.68
2287	NASDAQ	CAR	Tue, Oct 6, 2015	46.57	47.02	45.85	46.41
2286	NASDAQ	CAR	Mon, Oct 5, 2015	45.78	47.03	45.70	46.54
2285	NASDAQ	CAR	Fri, Oct 2, 2015	43.59	45.77	43.37	45.56
2284	NASDAQ	CAR	Thu, Oct 1, 2015	43.90	44.53	43.18	44.30
2283	NASDAQ	CAR	Wed, Sep 30, 2015	43.05	43.95	42.93	43.68
2282	NASDAQ	CAR	Tue, Sep 29, 2015	42.35	42.87	41.12	42.31
2281	NASDAQ	CAR	Mon, Sep 28, 2015	44.52	45.18	42.32	42.33
2280	NASDAQ	CAR	Fri, Sep 25, 2015	44.77	45.11	44.23	44.98
2279	NASDAQ	CAR	Thu, Sep 24, 2015	42.29	44.41	41.87	44.23
2278	NASDAQ	CAR	Wed, Sep 23, 2015	43.10	43.17	41.86	42.69
2277	NASDAQ	CAR	Tue, Sep 22, 2015	43.61	43.79	42.38	43.04
2276	NASDAQ	CAR	Mon, Sep 21, 2015	45.26	45.80	44.25	44.50
2275	NASDAQ	CAR	Fri, Sep 18, 2015	45.96	46.45	44.59	44.75
2274	NASDAQ	CAR	Thu, Sep 17, 2015	46.38	47.75	46.01	46.96
2273	NASDAQ	CAR	Wed, Sep 16, 2015	45.55	46.57	45.55	46.30
2272	NASDAQ	CAR	Tue, Sep 15, 2015	44.30	45.71	44.19	45.55
2271	NASDAQ	CAR	Mon, Sep 14, 2015	44.99	44.99	43.70	44.01
2270	NASDAQ	CAR	Fri, Sep 11, 2015	43.61	44.97	43.61	44.81
2269	NASDAQ	CAR	Thu, Sep 10, 2015	43.93	44.30	43.45	44.05
2268	NASDAQ	CAR	Wed, Sep 9, 2015	44.44	45.12	43.89	44.00
2267	NASDAQ	CAR	Tue, Sep 8, 2015	43.15	44.04	42.67	43.93
2266	NASDAQ	CAR	Fri, Sep 4, 2015	43.36	43.81	41.95	42.27
2265	NASDAQ	CAR	Thu, Sep 3, 2015	43.75	44.49	43.57	43.89
2264	NASDAQ	CAR	Wed, Sep 2, 2015	43.29	43.60	42.52	43.46
2263	NASDAQ	CAR	Tue, Sep 1, 2015	42.73	43.68	42.24	42.72
2262	NASDAQ	CAR	Mon, Aug 31, 2015	43.85	44.79	43.37	44.13
2261	NASDAQ	CAR	Fri, Aug 28, 2015	43.09	44.34	43.09	44.12
2260	NASDAQ	CAR	Thu, Aug 27, 2015	41.65	43.87	41.53	43.59
2259	NASDAQ	CAR	Wed, Aug 26, 2015	41.48	41.48	39.30	41.20
2258	NASDAQ	CAR	Tue, Aug 25, 2015	42.09	42.69	40.05	40.18
2257	NASDAQ	CAR	Mon, Aug 24, 2015	39.83	42.73	39.04	40.67
2256	NASDAQ	CAR	Fri, Aug 21, 2015	43.57	43.78	41.22	42.28
2255	NASDAQ	CAR	Thu, Aug 20, 2015	45.67	45.67	44.16	44.51
2254	NASDAQ	CAR	Wed, Aug 19, 2015	46.35	46.52	45.74	45.85
2253	NASDAQ	CAR	Tue, Aug 18, 2015	46.37	47.70	46.37	46.51
2252	NASDAQ	CAR	Mon, Aug 17, 2015	44.10	47.41	44.02	46.90
2251	NASDAQ	CAR	Fri, Aug 14, 2015	43.01	44.25	42.97	44.07
2250	NASDAQ	CAR	Thu, Aug 13, 2015	43.69	44.03	42.47	43.38
2249	NASDAQ	CAR	Wed, Aug 12, 2015	41.43	43.43	40.82	43.40
2248	NASDAQ	CAR	Tue, Aug 11, 2015	43.43	43.44	41.58	41.64
2247	NASDAQ	CAR	Mon, Aug 10, 2015	42.25	44.41	42.25	44.22
2246	NASDAQ	CAR	Fri, Aug 7, 2015	44.22	44.77	42.15	42.19
2245	NASDAQ	CAR	Thu, Aug 6, 2015	43.97	44.62	43.18	44.47
2244	NASDAQ	CAR	Wed, Aug 5, 2015	44.99	45.94	43.79	43.84
2243	NASDAQ	CAR	Tue, Aug 4, 2015	44.21	45.58	43.22	45.08
2242	NASDAQ	CAR	Mon, Aug 3, 2015	43.35	44.27	43.17	43.35
2241	NASDAQ	CAR	Fri, Jul 31, 2015	42.89	44.00	42.88	43.43
2240	NASDAQ	CAR	Thu, Jul 30, 2015	41.81	43.06	41.45	42.89
2239	NASDAQ	CAR	Wed, Jul 29, 2015	41.30	42.31	41.30	42.00
2238	NASDAQ	CAR	Tue, Jul 28, 2015	40.60	42.28	40.20	41.35
2237	NASDAQ	CAR	Mon, Jul 27, 2015	40.20	41.21	39.74	40.58
2236	NASDAQ	CAR	Fri, Jul 24, 2015	41.00	41.23	40.50	40.58
2235	NASDAQ	CAR	Thu, Jul 23, 2015	41.76	42.18	40.28	41.13
2234	NASDAQ	CAR	Wed, Jul 22, 2015	41.03	42.33	40.21	42.27
2233	NASDAQ	CAR	Tue, Jul 21, 2015	42.01	42.51	40.97	41.10
2232	NASDAQ	CAR	Mon, Jul 20, 2015	44.45	45.29	41.77	42.13
2231	NASDAQ	CAR	Fri, Jul 17, 2015	45.44	46.46	44.14	44.20
2230	NASDAQ	CAR	Thu, Jul 16, 2015	43.09	44.61	43.05	43.40
2229	NASDAQ	CAR	Wed, Jul 15, 2015	44.25	44.36	42.82	42.93
2228	NASDAQ	CAR	Tue, Jul 14, 2015	42.27	42.68	41.88	42.55
2227	NASDAQ	CAR	Mon, Jul 13, 2015	42.69	42.84	42.08	42.23
2226	NASDAQ	CAR	Fri, Jul 10, 2015	42.26	42.69	42.10	42.40
2225	NASDAQ	CAR	Thu, Jul 9, 2015	42.90	43.00	41.63	41.80
2224	NASDAQ	CAR	Wed, Jul 8, 2015	43.79	43.87	42.19	42.22
2223	NASDAQ	CAR	Tue, Jul 7, 2015	43.64	44.76	42.96	44.19
2222	NASDAQ	CAR	Mon, Jul 6, 2015	44.00	44.26	43.11	43.63
2221	NASDAQ	CAR	Thu, Jul 2, 2015	43.93	44.49	43.93	44.31
2220	NASDAQ	CAR	Wed, Jul 1, 2015	44.40	45.23	43.82	44.10
2219	NASDAQ	CAR	Tue, Jun 30, 2015	45.29	45.76	43.90	44.08
2218	NASDAQ	CAR	Mon, Jun 29, 2015	45.95	46.10	44.96	44.99
2217	NASDAQ	CAR	Fri, Jun 26, 2015	45.93	46.58	45.62	46.30
2216	NASDAQ	CAR	Thu, Jun 25, 2015	48.16	48.38	45.18	45.84
2215	NASDAQ	CAR	Wed, Jun 24, 2015	49.18	49.50	48.09	48.24
2214	NASDAQ	CAR	Tue, Jun 23, 2015	48.85	49.67	48.78	49.40
2213	NASDAQ	CAR	Mon, Jun 22, 2015	49.30	49.52	48.30	48.84
2212	NASDAQ	CAR	Fri, Jun 19, 2015	50.61	50.61	48.86	48.91
2211	NASDAQ	CAR	Thu, Jun 18, 2015	49.46	50.86	49.38	50.66
2210	NASDAQ	CAR	Wed, Jun 17, 2015	49.83	50.00	48.77	49.42
2209	NASDAQ	CAR	Tue, Jun 16, 2015	50.10	50.13	49.31	49.67
2208	NASDAQ	CAR	Mon, Jun 15, 2015	50.14	50.87	49.82	50.08
2207	NASDAQ	CAR	Fri, Jun 12, 2015	50.00	50.85	49.78	50.43
2206	NASDAQ	CAR	Thu, Jun 11, 2015	50.90	51.24	50.45	50.53
2205	NASDAQ	CAR	Wed, Jun 10, 2015	50.06	51.03	49.70	50.74
2204	NASDAQ	CAR	Tue, Jun 9, 2015	50.17	50.74	49.57	49.83
2203	NASDAQ	CAR	Mon, Jun 8, 2015	51.11	51.61	50.03	50.09
2202	NASDAQ	CAR	Fri, Jun 5, 2015	51.30	51.69	50.79	51.26
2201	NASDAQ	CAR	Thu, Jun 4, 2015	52.00	52.41	51.03	51.10
2200	NASDAQ	CAR	Wed, Jun 3, 2015	52.08	52.80	52.00	52.21
2199	NASDAQ	CAR	Tue, Jun 2, 2015	50.73	52.32	50.71	51.99
2198	NASDAQ	CAR	Mon, Jun 1, 2015	51.14	51.71	50.87	51.20
2197	NASDAQ	CAR	Fri, May 29, 2015	51.94	51.99	50.91	51.00
2196	NASDAQ	CAR	Thu, May 28, 2015	52.70	52.84	51.83	52.33
2195	NASDAQ	CAR	Wed, May 27, 2015	52.44	53.17	52.13	53.02
2194	NASDAQ	CAR	Tue, May 26, 2015	54.27	54.27	52.27	52.36
2193	NASDAQ	CAR	Fri, May 22, 2015	54.16	54.61	53.37	54.27
2192	NASDAQ	CAR	Thu, May 21, 2015	54.23	54.93	53.90	54.45
2191	NASDAQ	CAR	Wed, May 20, 2015	54.62	54.75	53.52	54.39
2190	NASDAQ	CAR	Tue, May 19, 2015	55.50	55.73	54.28	54.56
2189	NASDAQ	CAR	Mon, May 18, 2015	55.64	56.20	54.84	55.42
2188	NASDAQ	CAR	Fri, May 15, 2015	52.23	56.56	52.23	56.29
2187	NASDAQ	CAR	Thu, May 14, 2015	50.64	51.14	50.09	51.07
2186	NASDAQ	CAR	Wed, May 13, 2015	51.12	51.51	50.33	50.35
2185	NASDAQ	CAR	Tue, May 12, 2015	52.93	53.04	50.97	50.99
2184	NASDAQ	CAR	Mon, May 11, 2015	53.34	54.13	53.30	53.32
2183	NASDAQ	CAR	Fri, May 8, 2015	53.66	54.33	53.30	53.45
2182	NASDAQ	CAR	Thu, May 7, 2015	52.43	54.16	52.13	53.13
2181	NASDAQ	CAR	Wed, May 6, 2015	53.67	54.19	52.42	52.53
2180	NASDAQ	CAR	Tue, May 5, 2015	55.01	55.87	53.48	53.71
2179	NASDAQ	CAR	Mon, May 4, 2015	55.62	56.74	55.45	55.76
2178	NASDAQ	CAR	Fri, May 1, 2015	54.54	55.77	54.18	55.34
2177	NASDAQ	CAR	Thu, Apr 30, 2015	54.63	55.11	53.92	54.14
2176	NASDAQ	CAR	Wed, Apr 29, 2015	54.80	55.23	54.70	54.87
2175	NASDAQ	CAR	Tue, Apr 28, 2015	54.94	55.23	54.65	54.98
2174	NASDAQ	CAR	Mon, Apr 27, 2015	55.68	55.76	54.83	55.16
2173	NASDAQ	CAR	Fri, Apr 24, 2015	57.02	57.43	55.62	55.68
2172	NASDAQ	CAR	Thu, Apr 23, 2015	55.61	57.26	55.61	56.88
2171	NASDAQ	CAR	Wed, Apr 22, 2015	56.08	56.62	55.73	55.86
2170	NASDAQ	CAR	Tue, Apr 21, 2015	56.17	56.48	55.57	55.95
2169	NASDAQ	CAR	Mon, Apr 20, 2015	56.06	56.50	55.32	55.89
2168	NASDAQ	CAR	Fri, Apr 17, 2015	55.54	56.30	55.08	55.79
2167	NASDAQ	CAR	Thu, Apr 16, 2015	55.50	56.06	55.15	56.04
2166	NASDAQ	CAR	Wed, Apr 15, 2015	54.61	55.67	54.19	55.43
2165	NASDAQ	CAR	Tue, Apr 14, 2015	54.58	55.14	53.88	54.39
2164	NASDAQ	CAR	Mon, Apr 13, 2015	55.13	55.70	54.72	54.89
2163	NASDAQ	CAR	Fri, Apr 10, 2015	54.94	55.24	54.73	55.00
2162	NASDAQ	CAR	Thu, Apr 9, 2015	55.79	55.79	53.56	54.87
2161	NASDAQ	CAR	Wed, Apr 8, 2015	55.74	56.15	53.84	55.70
2160	NASDAQ	CAR	Tue, Apr 7, 2015	56.34	56.52	55.10	55.54
2159	NASDAQ	CAR	Mon, Apr 6, 2015	56.87	57.68	56.52	56.54
2158	NASDAQ	CAR	Thu, Apr 2, 2015	58.79	59.39	57.15	57.44
2157	NASDAQ	CAR	Wed, Apr 1, 2015	58.93	59.45	57.76	58.76
2156	NASDAQ	CAR	Tue, Mar 31, 2015	58.35	59.30	57.61	59.02
2155	NASDAQ	CAR	Mon, Mar 30, 2015	57.07	58.92	57.01	58.59
2154	NASDAQ	CAR	Fri, Mar 27, 2015	56.53	57.00	56.01	56.81
2153	NASDAQ	CAR	Thu, Mar 26, 2015	56.60	57.33	56.01	56.52
2152	NASDAQ	CAR	Wed, Mar 25, 2015	57.81	57.90	56.76	57.01
2151	NASDAQ	CAR	Tue, Mar 24, 2015	58.36	58.46	57.61	57.80
2150	NASDAQ	CAR	Mon, Mar 23, 2015	58.76	59.22	58.46	58.51
2149	NASDAQ	CAR	Fri, Mar 20, 2015	59.49	59.62	58.57	58.88
2148	NASDAQ	CAR	Thu, Mar 19, 2015	59.79	60.22	58.79	58.93
2147	NASDAQ	CAR	Wed, Mar 18, 2015	58.14	60.44	57.92	60.02
2146	NASDAQ	CAR	Tue, Mar 17, 2015	58.20	58.79	57.99	58.33
2145	NASDAQ	CAR	Mon, Mar 16, 2015	58.47	58.75	57.57	58.32
2144	NASDAQ	CAR	Fri, Mar 13, 2015	60.00	60.20	57.75	58.23
2143	NASDAQ	CAR	Thu, Mar 12, 2015	60.24	60.57	59.61	60.00
2142	NASDAQ	CAR	Wed, Mar 11, 2015	59.51	60.72	58.92	60.10
2141	NASDAQ	CAR	Tue, Mar 10, 2015	60.05	60.05	58.70	58.96
2140	NASDAQ	CAR	Mon, Mar 9, 2015	60.42	61.19	60.27	60.39
2139	NASDAQ	CAR	Fri, Mar 6, 2015	60.22	60.98	60.05	60.46
2138	NASDAQ	CAR	Thu, Mar 5, 2015	60.87	61.05	60.39	60.63
2137	NASDAQ	CAR	Wed, Mar 4, 2015	61.51	61.56	60.52	60.69
2136	NASDAQ	CAR	Tue, Mar 3, 2015	61.71	62.20	61.52	61.69
2135	NASDAQ	CAR	Mon, Mar 2, 2015	61.14	62.23	60.99	61.81
2134	NASDAQ	CAR	Fri, Feb 27, 2015	60.94	61.83	60.58	60.62
2133	NASDAQ	CAR	Thu, Feb 26, 2015	60.49	60.88	59.93	60.86
2132	NASDAQ	CAR	Wed, Feb 25, 2015	60.59	61.44	60.13	60.56
2131	NASDAQ	CAR	Tue, Feb 24, 2015	61.20	61.73	60.16	60.43
2130	NASDAQ	CAR	Mon, Feb 23, 2015	62.48	62.48	61.12	61.64
2129	NASDAQ	CAR	Fri, Feb 20, 2015	63.92	64.66	61.91	62.45
2128	NASDAQ	CAR	Thu, Feb 19, 2015	63.00	67.63	62.38	64.83
2127	NASDAQ	CAR	Wed, Feb 18, 2015	62.81	64.01	62.60	62.65
2126	NASDAQ	CAR	Tue, Feb 17, 2015	62.09	63.09	62.09	63.01
2125	NASDAQ	CAR	Fri, Feb 13, 2015	61.22	62.58	61.22	62.30
2124	NASDAQ	CAR	Thu, Feb 12, 2015	61.39	61.71	60.54	61.26
2123	NASDAQ	CAR	Wed, Feb 11, 2015	62.28	62.50	61.13	61.22
2122	NASDAQ	CAR	Tue, Feb 10, 2015	62.99	63.20	61.66	62.25
2121	NASDAQ	CAR	Mon, Feb 9, 2015	61.75	63.23	61.51	62.58
2120	NASDAQ	CAR	Fri, Feb 6, 2015	61.37	62.80	61.28	61.91
2119	NASDAQ	CAR	Thu, Feb 5, 2015	60.62	61.59	60.12	61.26
2118	NASDAQ	CAR	Wed, Feb 4, 2015	59.39	61.23	59.04	60.42
2117	NASDAQ	CAR	Tue, Feb 3, 2015	58.34	60.11	58.13	59.81
2116	NASDAQ	CAR	Mon, Feb 2, 2015	57.33	58.40	56.33	58.37
2115	NASDAQ	CAR	Fri, Jan 30, 2015	57.27	58.49	56.99	57.31
2114	NASDAQ	CAR	Thu, Jan 29, 2015	58.95	59.86	56.76	57.90
2113	NASDAQ	CAR	Wed, Jan 28, 2015	61.06	61.06	58.89	59.06
2112	NASDAQ	CAR	Tue, Jan 27, 2015	59.61	60.98	59.26	60.65
2111	NASDAQ	CAR	Mon, Jan 26, 2015	61.06	61.49	60.42	60.91
2110	NASDAQ	CAR	Fri, Jan 23, 2015	62.55	63.08	61.11	61.27
2109	NASDAQ	CAR	Thu, Jan 22, 2015	61.37	63.23	60.66	62.93
2108	NASDAQ	CAR	Wed, Jan 21, 2015	61.17	62.46	60.78	61.17
2107	NASDAQ	CAR	Tue, Jan 20, 2015	61.54	62.59	60.65	61.41
2106	NASDAQ	CAR	Fri, Jan 16, 2015	60.84	61.35	60.37	61.07
2105	NASDAQ	CAR	Thu, Jan 15, 2015	63.61	63.99	61.05	61.13
2104	NASDAQ	CAR	Wed, Jan 14, 2015	63.95	63.95	61.52	63.09
2103	NASDAQ	CAR	Tue, Jan 13, 2015	65.71	66.00	63.71	64.43
2102	NASDAQ	CAR	Mon, Jan 12, 2015	66.34	66.46	64.41	64.90
2101	NASDAQ	CAR	Fri, Jan 9, 2015	67.00	67.48	65.35	66.05
2100	NASDAQ	CAR	Thu, Jan 8, 2015	67.03	68.25	66.59	67.21
2099	NASDAQ	CAR	Wed, Jan 7, 2015	65.00	66.50	64.61	66.36
2098	NASDAQ	CAR	Tue, Jan 6, 2015	64.32	66.01	63.27	64.29
2097	NASDAQ	CAR	Mon, Jan 5, 2015	66.01	66.47	63.63	64.34
2096	NASDAQ	CAR	Fri, Jan 2, 2015	66.39	66.87	65.50	66.77
2095	NASDAQ	CAR	Wed, Dec 31, 2014	67.49	68.35	66.23	66.33
2094	NASDAQ	CAR	Tue, Dec 30, 2014	66.70	68.66	66.63	67.46
2093	NASDAQ	CAR	Mon, Dec 29, 2014	65.10	67.10	64.61	66.77
2092	NASDAQ	CAR	Fri, Dec 26, 2014	64.43	65.28	64.30	65.07
2091	NASDAQ	CAR	Wed, Dec 24, 2014	64.12	64.85	64.01	64.23
2090	NASDAQ	CAR	Tue, Dec 23, 2014	59.14	65.01	58.66	64.48
2089	NASDAQ	CAR	Mon, Dec 22, 2014	58.10	58.96	57.85	58.65
2088	NASDAQ	CAR	Fri, Dec 19, 2014	58.31	58.48	57.29	58.18
2087	NASDAQ	CAR	Thu, Dec 18, 2014	58.74	59.61	57.83	58.15
2086	NASDAQ	CAR	Wed, Dec 17, 2014	56.00	57.69	55.58	57.63
2085	NASDAQ	CAR	Tue, Dec 16, 2014	57.45	58.10	55.79	55.83
2084	NASDAQ	CAR	Mon, Dec 15, 2014	59.14	59.68	56.81	57.59
2083	NASDAQ	CAR	Fri, Dec 12, 2014	61.56	61.58	58.57	58.65
2082	NASDAQ	CAR	Thu, Dec 11, 2014	61.80	62.82	61.58	62.20
2081	NASDAQ	CAR	Wed, Dec 10, 2014	62.12	62.56	61.25	61.28
2080	NASDAQ	CAR	Tue, Dec 9, 2014	61.15	62.32	60.50	62.25
2079	NASDAQ	CAR	Mon, Dec 8, 2014	62.87	63.58	61.95	62.10
2078	NASDAQ	CAR	Fri, Dec 5, 2014	62.00	63.61	61.76	63.08
2077	NASDAQ	CAR	Thu, Dec 4, 2014	60.01	61.27	59.10	61.16
2076	NASDAQ	CAR	Wed, Dec 3, 2014	58.49	60.09	58.18	59.81
2075	NASDAQ	CAR	Tue, Dec 2, 2014	58.24	59.33	58.02	58.14
2074	NASDAQ	CAR	Mon, Dec 1, 2014	59.96	60.13	57.27	58.15
2073	NASDAQ	CAR	Fri, Nov 28, 2014	60.87	61.07	59.87	60.15
2072	NASDAQ	CAR	Wed, Nov 26, 2014	62.40	62.74	60.65	60.83
2071	NASDAQ	CAR	Tue, Nov 25, 2014	61.22	62.49	61.03	62.30
2070	NASDAQ	CAR	Mon, Nov 24, 2014	60.09	61.33	59.66	60.92
2069	NASDAQ	CAR	Fri, Nov 21, 2014	60.12	60.12	58.65	59.75
2068	NASDAQ	CAR	Thu, Nov 20, 2014	59.33	60.42	59.00	59.40
2067	NASDAQ	CAR	Wed, Nov 19, 2014	59.88	60.13	58.95	59.56
2066	NASDAQ	CAR	Tue, Nov 18, 2014	58.93	60.69	58.83	59.94
2065	NASDAQ	CAR	Mon, Nov 17, 2014	57.54	59.51	57.39	58.78
2064	NASDAQ	CAR	Fri, Nov 14, 2014	57.39	57.63	56.11	57.52
2063	NASDAQ	CAR	Thu, Nov 13, 2014	58.20	58.40	57.88	57.98
2062	NASDAQ	CAR	Wed, Nov 12, 2014	57.77	58.51	57.64	58.08
2061	NASDAQ	CAR	Tue, Nov 11, 2014	58.02	58.42	57.30	58.01
2060	NASDAQ	CAR	Mon, Nov 10, 2014	57.60	58.18	57.18	57.97
2059	NASDAQ	CAR	Fri, Nov 7, 2014	57.68	59.03	57.23	57.67
2058	NASDAQ	CAR	Thu, Nov 6, 2014	56.78	57.58	56.65	57.47
2057	NASDAQ	CAR	Wed, Nov 5, 2014	55.98	57.18	55.27	56.83
2056	NASDAQ	CAR	Tue, Nov 4, 2014	55.27	56.44	55.04	55.44
2055	NASDAQ	CAR	Mon, Nov 3, 2014	55.99	56.96	55.68	56.12
2054	NASDAQ	CAR	Fri, Oct 31, 2014	56.00	56.50	55.49	55.75
2053	NASDAQ	CAR	Thu, Oct 30, 2014	55.29	58.52	53.78	55.12
2052	NASDAQ	CAR	Wed, Oct 29, 2014	56.39	56.73	54.34	55.85
2051	NASDAQ	CAR	Tue, Oct 28, 2014	53.69	56.12	53.23	55.98
2050	NASDAQ	CAR	Mon, Oct 27, 2014	53.25	53.82	52.21	53.61
2049	NASDAQ	CAR	Fri, Oct 24, 2014	53.10	53.81	52.40	53.64
2048	NASDAQ	CAR	Thu, Oct 23, 2014	52.82	53.37	52.06	52.45
2047	NASDAQ	CAR	Wed, Oct 22, 2014	54.38	54.42	51.55	51.90
2046	NASDAQ	CAR	Tue, Oct 21, 2014	52.49	55.82	52.49	54.60
2045	NASDAQ	CAR	Mon, Oct 20, 2014	50.23	51.95	49.93	51.92
2044	NASDAQ	CAR	Fri, Oct 17, 2014	51.64	52.58	49.35	49.83
2043	NASDAQ	CAR	Thu, Oct 16, 2014	48.28	52.93	48.15	51.32
2042	NASDAQ	CAR	Wed, Oct 15, 2014	46.94	50.79	46.00	50.00
2041	NASDAQ	CAR	Tue, Oct 14, 2014	46.84	48.90	46.07	48.00
2040	NASDAQ	CAR	Mon, Oct 13, 2014	48.64	48.85	45.94	46.62
2039	NASDAQ	CAR	Fri, Oct 10, 2014	50.00	50.75	48.77	49.02
2038	NASDAQ	CAR	Thu, Oct 9, 2014	50.70	51.88	49.59	50.00
2037	NASDAQ	CAR	Wed, Oct 8, 2014	49.72	51.80	48.37	51.25
2036	NASDAQ	CAR	Tue, Oct 7, 2014	52.02	52.10	49.67	49.99
2035	NASDAQ	CAR	Mon, Oct 6, 2014	53.99	54.07	52.25	52.40
2034	NASDAQ	CAR	Fri, Oct 3, 2014	53.55	54.32	53.43	54.00
2033	NASDAQ	CAR	Thu, Oct 2, 2014	53.20	53.86	52.17	53.19
2032	NASDAQ	CAR	Wed, Oct 1, 2014	54.28	54.83	51.18	53.28
2031	NASDAQ	CAR	Tue, Sep 30, 2014	59.00	59.73	54.12	54.89
2030	NASDAQ	CAR	Mon, Sep 29, 2014	58.96	59.55	58.62	59.00
2029	NASDAQ	CAR	Fri, Sep 26, 2014	59.18	59.90	58.95	59.55
2028	NASDAQ	CAR	Thu, Sep 25, 2014	61.52	61.69	58.96	59.11
2027	NASDAQ	CAR	Wed, Sep 24, 2014	61.06	61.87	61.06	61.63
2026	NASDAQ	CAR	Tue, Sep 23, 2014	61.40	62.07	60.78	61.00
2025	NASDAQ	CAR	Mon, Sep 22, 2014	63.33	63.49	61.13	61.63
2024	NASDAQ	CAR	Fri, Sep 19, 2014	64.23	64.77	63.31	63.35
2023	NASDAQ	CAR	Thu, Sep 18, 2014	64.34	64.62	63.84	64.00
2022	NASDAQ	CAR	Wed, Sep 17, 2014	62.87	64.64	62.87	64.30
2021	NASDAQ	CAR	Tue, Sep 16, 2014	60.56	63.10	60.56	62.66
2020	NASDAQ	CAR	Mon, Sep 15, 2014	63.60	63.81	62.26	63.32
2019	NASDAQ	CAR	Fri, Sep 12, 2014	63.62	64.00	63.03	63.56
2018	NASDAQ	CAR	Thu, Sep 11, 2014	62.90	64.02	62.76	63.30
2017	NASDAQ	CAR	Wed, Sep 10, 2014	63.95	63.98	62.82	63.37
2016	NASDAQ	CAR	Tue, Sep 9, 2014	64.89	64.98	63.52	63.88
2015	NASDAQ	CAR	Mon, Sep 8, 2014	66.29	66.86	64.85	64.89
2014	NASDAQ	CAR	Fri, Sep 5, 2014	65.45	66.64	65.30	66.28
2013	NASDAQ	CAR	Thu, Sep 4, 2014	65.97	67.23	65.50	65.68
2012	NASDAQ	CAR	Wed, Sep 3, 2014	67.75	67.97	66.62	66.82
2011	NASDAQ	CAR	Tue, Sep 2, 2014	67.80	67.97	66.95	67.50
2010	NASDAQ	CAR	Fri, Aug 29, 2014	68.26	68.57	67.39	67.51
2009	NASDAQ	CAR	Thu, Aug 28, 2014	68.57	68.57	67.67	67.94
2008	NASDAQ	CAR	Wed, Aug 27, 2014	68.73	69.36	68.44	68.74
2007	NASDAQ	CAR	Tue, Aug 26, 2014	68.99	69.18	68.60	68.80
2006	NASDAQ	CAR	Mon, Aug 25, 2014	69.67	69.70	68.64	68.96
2005	NASDAQ	CAR	Fri, Aug 22, 2014	68.46	69.11	68.10	68.89
2004	NASDAQ	CAR	Thu, Aug 21, 2014	69.12	69.36	68.26	68.38
2003	NASDAQ	CAR	Wed, Aug 20, 2014	66.90	69.24	66.76	68.97
2002	NASDAQ	CAR	Tue, Aug 19, 2014	69.32	69.47	68.72	68.76
2001	NASDAQ	CAR	Mon, Aug 18, 2014	68.60	69.76	68.26	69.52
2000	NASDAQ	CAR	Fri, Aug 15, 2014	67.65	68.21	66.53	68.14
1999	NASDAQ	CAR	Thu, Aug 14, 2014	66.39	67.36	66.07	67.33
1998	NASDAQ	CAR	Wed, Aug 13, 2014	65.00	66.09	65.00	66.06
1997	NASDAQ	CAR	Tue, Aug 12, 2014	62.98	65.28	62.54	65.03
1996	NASDAQ	CAR	Mon, Aug 11, 2014	62.26	63.38	62.14	63.03
1995	NASDAQ	CAR	Fri, Aug 8, 2014	60.21	61.99	60.08	61.96
1994	NASDAQ	CAR	Thu, Aug 7, 2014	59.74	60.60	59.18	60.26
1993	NASDAQ	CAR	Wed, Aug 6, 2014	59.32	60.97	58.88	59.36
1992	NASDAQ	CAR	Tue, Aug 5, 2014	60.50	61.18	59.28	59.62
1991	NASDAQ	CAR	Mon, Aug 4, 2014	57.46	58.50	57.15	58.12
1990	NASDAQ	CAR	Fri, Aug 1, 2014	55.99	57.14	55.23	56.99
1989	NASDAQ	CAR	Thu, Jul 31, 2014	57.24	57.45	54.76	56.19
1988	NASDAQ	CAR	Wed, Jul 30, 2014	57.96	58.00	57.23	57.88
1987	NASDAQ	CAR	Tue, Jul 29, 2014	58.29	58.97	57.42	57.47
1986	NASDAQ	CAR	Mon, Jul 28, 2014	59.37	59.40	57.90	57.97
1985	NASDAQ	CAR	Fri, Jul 25, 2014	59.72	59.99	58.96	59.14
1984	NASDAQ	CAR	Thu, Jul 24, 2014	60.63	60.76	59.86	60.00
1983	NASDAQ	CAR	Wed, Jul 23, 2014	60.28	60.31	59.86	60.19
1982	NASDAQ	CAR	Tue, Jul 22, 2014	59.75	60.57	59.50	59.99
1981	NASDAQ	CAR	Mon, Jul 21, 2014	59.28	59.70	59.06	59.43
1980	NASDAQ	CAR	Fri, Jul 18, 2014	58.81	59.71	58.67	59.49
1979	NASDAQ	CAR	Thu, Jul 17, 2014	59.97	60.27	58.15	58.34
1978	NASDAQ	CAR	Wed, Jul 16, 2014	60.41	60.50	59.82	60.12
1977	NASDAQ	CAR	Tue, Jul 15, 2014	60.05	60.71	59.76	59.95
1976	NASDAQ	CAR	Mon, Jul 14, 2014	60.74	60.94	60.16	60.19
1975	NASDAQ	CAR	Fri, Jul 11, 2014	59.77	60.60	59.53	60.26
1974	NASDAQ	CAR	Thu, Jul 10, 2014	59.31	60.27	58.32	59.83
1973	NASDAQ	CAR	Wed, Jul 9, 2014	59.36	59.93	58.81	59.74
1972	NASDAQ	CAR	Tue, Jul 8, 2014	60.44	60.50	59.05	59.10
1971	NASDAQ	CAR	Mon, Jul 7, 2014	61.10	61.49	60.20	60.50
1970	NASDAQ	CAR	Thu, Jul 3, 2014	61.19	61.95	61.19	61.73
1969	NASDAQ	CAR	Wed, Jul 2, 2014	60.54	61.47	60.54	60.95
1968	NASDAQ	CAR	Tue, Jul 1, 2014	59.71	61.29	59.70	60.51
1967	NASDAQ	CAR	Mon, Jun 30, 2014	59.17	59.83	58.97	59.69
1966	NASDAQ	CAR	Fri, Jun 27, 2014	58.29	59.32	58.27	59.04
1965	NASDAQ	CAR	Thu, Jun 26, 2014	57.82	58.82	57.65	58.68
1964	NASDAQ	CAR	Wed, Jun 25, 2014	56.63	58.00	56.51	57.96
1963	NASDAQ	CAR	Tue, Jun 24, 2014	57.71	58.00	56.51	56.75
1962	NASDAQ	CAR	Mon, Jun 23, 2014	58.51	58.69	57.15	57.71
1961	NASDAQ	CAR	Fri, Jun 20, 2014	58.77	59.02	58.28	58.40
1960	NASDAQ	CAR	Thu, Jun 19, 2014	58.58	59.53	58.24	58.81
1959	NASDAQ	CAR	Wed, Jun 18, 2014	57.39	58.82	57.25	58.54
1958	NASDAQ	CAR	Tue, Jun 17, 2014	57.34	57.72	56.90	57.40
1957	NASDAQ	CAR	Mon, Jun 16, 2014	56.80	57.29	56.43	57.18
1956	NASDAQ	CAR	Fri, Jun 13, 2014	56.35	57.40	56.34	56.79
1955	NASDAQ	CAR	Thu, Jun 12, 2014	58.26	58.35	56.31	56.79
1954	NASDAQ	CAR	Wed, Jun 11, 2014	60.11	59.70	58.32	58.35
1953	NASDAQ	CAR	Tue, Jun 10, 2014	59.49	59.92	58.56	59.92
1952	NASDAQ	CAR	Mon, Jun 9, 2014	60.10	60.23	59.09	59.33
1951	NASDAQ	CAR	Fri, Jun 6, 2014	58.29	60.43	58.13	60.05
1950	NASDAQ	CAR	Thu, Jun 5, 2014	57.77	59.70	57.50	58.71
1949	NASDAQ	CAR	Wed, Jun 4, 2014	57.20	58.01	57.16	57.80
1948	NASDAQ	CAR	Tue, Jun 3, 2014	58.00	58.30	56.96	57.28
1947	NASDAQ	CAR	Mon, Jun 2, 2014	57.06	58.00	56.21	57.96
1946	NASDAQ	CAR	Fri, May 30, 2014	56.98	57.28	56.43	57.23
1945	NASDAQ	CAR	Thu, May 29, 2014	57.22	57.45	56.40	56.99
1944	NASDAQ	CAR	Wed, May 28, 2014	57.15	57.28	55.97	56.96
1943	NASDAQ	CAR	Tue, May 27, 2014	56.70	57.58	56.31	57.19
1942	NASDAQ	CAR	Fri, May 23, 2014	55.89	56.61	55.62	56.10
1941	NASDAQ	CAR	Thu, May 22, 2014	54.89	56.07	54.81	55.66
1940	NASDAQ	CAR	Wed, May 21, 2014	55.48	55.69	54.68	55.18
1939	NASDAQ	CAR	Tue, May 20, 2014	55.28	55.99	54.83	55.57
1938	NASDAQ	CAR	Mon, May 19, 2014	55.43	56.37	55.03	56.10
1937	NASDAQ	CAR	Fri, May 16, 2014	54.91	55.36	54.12	55.16
1936	NASDAQ	CAR	Thu, May 15, 2014	55.40	55.65	54.05	55.07
1935	NASDAQ	CAR	Wed, May 14, 2014	54.80	55.56	54.24	55.43
1934	NASDAQ	CAR	Tue, May 13, 2014	53.68	55.12	53.51	55.05
1933	NASDAQ	CAR	Mon, May 12, 2014	52.25	53.71	51.87	53.46
1932	NASDAQ	CAR	Fri, May 9, 2014	52.07	52.76	51.34	51.87
1931	NASDAQ	CAR	Thu, May 8, 2014	55.10	56.25	51.47	51.79
1930	NASDAQ	CAR	Wed, May 7, 2014	54.30	54.70	52.77	54.03
1929	NASDAQ	CAR	Tue, May 6, 2014	53.83	55.04	53.49	53.88
1928	NASDAQ	CAR	Mon, May 5, 2014	53.32	55.01	52.46	54.23
1927	NASDAQ	CAR	Fri, May 2, 2014	54.11	54.78	53.33	53.69
1926	NASDAQ	CAR	Thu, May 1, 2014	52.62	53.38	52.39	53.36
1925	NASDAQ	CAR	Wed, Apr 30, 2014	52.56	52.87	51.90	52.60
1924	NASDAQ	CAR	Tue, Apr 29, 2014	52.85	53.11	51.66	52.72
1923	NASDAQ	CAR	Mon, Apr 28, 2014	53.49	53.85	51.30	52.44
1922	NASDAQ	CAR	Fri, Apr 25, 2014	53.95	54.08	52.76	53.18
1921	NASDAQ	CAR	Thu, Apr 24, 2014	54.46	54.61	52.87	54.22
1920	NASDAQ	CAR	Wed, Apr 23, 2014	54.26	54.71	53.46	53.76
1919	NASDAQ	CAR	Tue, Apr 22, 2014	53.31	54.12	53.10	54.00
1918	NASDAQ	CAR	Mon, Apr 21, 2014	52.30	53.51	52.02	53.18
1917	NASDAQ	CAR	Thu, Apr 17, 2014	52.00	56.05	51.93	52.53
1916	NASDAQ	CAR	Wed, Apr 16, 2014	50.07	52.31	49.90	51.97
1915	NASDAQ	CAR	Tue, Apr 15, 2014	48.34	49.83	47.82	49.63
1914	NASDAQ	CAR	Mon, Apr 14, 2014	48.71	48.80	47.36	48.07
1913	NASDAQ	CAR	Fri, Apr 11, 2014	48.31	49.22	47.55	48.04
1912	NASDAQ	CAR	Thu, Apr 10, 2014	51.09	51.10	48.69	49.14
1911	NASDAQ	CAR	Wed, Apr 9, 2014	49.86	51.02	48.82	50.93
1910	NASDAQ	CAR	Tue, Apr 8, 2014	47.64	50.07	47.37	49.63
1909	NASDAQ	CAR	Mon, Apr 7, 2014	50.40	50.48	46.53	47.50
1908	NASDAQ	CAR	Fri, Apr 4, 2014	51.49	52.24	50.35	50.63
1907	NASDAQ	CAR	Thu, Apr 3, 2014	51.55	52.19	51.11	51.36
1906	NASDAQ	CAR	Wed, Apr 2, 2014	49.81	51.47	49.22	51.40
1905	NASDAQ	CAR	Tue, Apr 1, 2014	48.85	49.79	48.74	49.76
1904	NASDAQ	CAR	Mon, Mar 31, 2014	47.16	49.56	47.16	48.70
1903	NASDAQ	CAR	Fri, Mar 28, 2014	46.26	47.13	46.03	46.78
1902	NASDAQ	CAR	Thu, Mar 27, 2014	46.79	47.57	45.93	46.23
1901	NASDAQ	CAR	Wed, Mar 26, 2014	48.47	48.47	46.41	46.89
1900	NASDAQ	CAR	Tue, Mar 25, 2014	48.13	48.50	46.90	47.10
1899	NASDAQ	CAR	Mon, Mar 24, 2014	49.35	49.68	47.22	47.75
1898	NASDAQ	CAR	Fri, Mar 21, 2014	48.55	50.48	48.11	49.11
1897	NASDAQ	CAR	Thu, Mar 20, 2014	48.26	48.80	47.57	48.72
1896	NASDAQ	CAR	Wed, Mar 19, 2014	48.38	48.92	48.07	48.31
1895	NASDAQ	CAR	Tue, Mar 18, 2014	46.56	48.57	46.11	48.34
1894	NASDAQ	CAR	Mon, Mar 17, 2014	46.57	47.18	45.74	46.92
1893	NASDAQ	CAR	Fri, Mar 14, 2014	45.30	46.55	45.15	46.13
1892	NASDAQ	CAR	Thu, Mar 13, 2014	46.43	46.76	44.84	45.31
1891	NASDAQ	CAR	Wed, Mar 12, 2014	46.63	47.21	45.96	46.33
1890	NASDAQ	CAR	Tue, Mar 11, 2014	48.46	48.79	46.46	47.07
1889	NASDAQ	CAR	Mon, Mar 10, 2014	48.24	48.36	47.36	48.31
1888	NASDAQ	CAR	Fri, Mar 7, 2014	48.94	49.39	48.17	48.34
1887	NASDAQ	CAR	Thu, Mar 6, 2014	49.01	50.00	48.64	48.66
1886	NASDAQ	CAR	Wed, Mar 5, 2014	48.34	48.97	48.13	48.77
1885	NASDAQ	CAR	Tue, Mar 4, 2014	47.52	48.52	47.21	48.39
1884	NASDAQ	CAR	Mon, Mar 3, 2014	46.05	46.96	45.84	46.84
1883	NASDAQ	CAR	Fri, Feb 28, 2014	48.05	48.75	46.56	46.99
1882	NASDAQ	CAR	Thu, Feb 27, 2014	46.75	47.94	46.55	47.89
1881	NASDAQ	CAR	Wed, Feb 26, 2014	46.63	46.93	46.12	46.75
1880	NASDAQ	CAR	Tue, Feb 25, 2014	45.94	47.57	45.94	46.64
1879	NASDAQ	CAR	Mon, Feb 24, 2014	45.16	47.08	44.88	46.05
1878	NASDAQ	CAR	Fri, Feb 21, 2014	43.99	44.89	43.83	44.88
1877	NASDAQ	CAR	Thu, Feb 20, 2014	40.10	44.64	40.01	43.61
1876	NASDAQ	CAR	Wed, Feb 19, 2014	38.71	40.19	38.70	40.00
1875	NASDAQ	CAR	Tue, Feb 18, 2014	38.97	39.46	38.71	38.92
1874	NASDAQ	CAR	Fri, Feb 14, 2014	38.73	38.91	38.04	38.75
1873	NASDAQ	CAR	Thu, Feb 13, 2014	38.44	38.83	37.92	38.67
1872	NASDAQ	CAR	Wed, Feb 12, 2014	39.32	39.85	38.57	38.68
1871	NASDAQ	CAR	Tue, Feb 11, 2014	39.30	39.63	38.32	39.31
1870	NASDAQ	CAR	Mon, Feb 10, 2014	39.07	39.35	38.49	39.25
1869	NASDAQ	CAR	Fri, Feb 7, 2014	39.12	39.51	38.40	38.95
1868	NASDAQ	CAR	Thu, Feb 6, 2014	37.68	39.19	37.68	38.82
1867	NASDAQ	CAR	Wed, Feb 5, 2014	37.53	37.76	36.41	37.63
1866	NASDAQ	CAR	Tue, Feb 4, 2014	36.29	38.15	36.20	37.81
1865	NASDAQ	CAR	Mon, Feb 3, 2014	37.53	37.60	35.56	35.92
1864	NASDAQ	CAR	Fri, Jan 31, 2014	37.92	38.17	37.34	37.71
1863	NASDAQ	CAR	Thu, Jan 30, 2014	38.01	38.68	37.74	38.27
1862	NASDAQ	CAR	Wed, Jan 29, 2014	37.84	38.15	37.38	37.49
1861	NASDAQ	CAR	Tue, Jan 28, 2014	37.56	38.76	37.56	38.35
1860	NASDAQ	CAR	Mon, Jan 27, 2014	38.60	39.80	36.68	38.11
1859	NASDAQ	CAR	Fri, Jan 24, 2014	39.80	39.87	38.09	38.60
1858	NASDAQ	CAR	Thu, Jan 23, 2014	40.95	40.95	39.95	40.07
1857	NASDAQ	CAR	Wed, Jan 22, 2014	40.74	41.25	40.60	41.15
1856	NASDAQ	CAR	Tue, Jan 21, 2014	41.38	41.55	40.22	40.75
1855	NASDAQ	CAR	Fri, Jan 17, 2014	41.40	41.66	40.85	40.96
1854	NASDAQ	CAR	Thu, Jan 16, 2014	42.11	42.48	41.32	41.52
1853	NASDAQ	CAR	Wed, Jan 15, 2014	40.71	41.91	40.68	41.71
1852	NASDAQ	CAR	Tue, Jan 14, 2014	39.96	40.70	39.68	40.68
1851	NASDAQ	CAR	Mon, Jan 13, 2014	40.48	40.78	39.60	39.74
1850	NASDAQ	CAR	Fri, Jan 10, 2014	40.40	40.74	40.14	40.54
1849	NASDAQ	CAR	Thu, Jan 9, 2014	40.15	40.57	39.65	40.30
1848	NASDAQ	CAR	Wed, Jan 8, 2014	39.81	40.28	39.54	40.10
1847	NASDAQ	CAR	Tue, Jan 7, 2014	40.26	40.48	39.61	39.81
1846	NASDAQ	CAR	Mon, Jan 6, 2014	40.74	40.92	39.95	40.05
1845	NASDAQ	CAR	Fri, Jan 3, 2014	40.57	41.49	40.44	40.53
1844	NASDAQ	CAR	Thu, Jan 2, 2014	40.21	40.53	39.87	40.45
1843	NASDAQ	CAR	Tue, Dec 31, 2013	39.82	40.72	39.61	40.42
1842	NASDAQ	CAR	Mon, Dec 30, 2013	39.33	39.75	39.20	39.51
1841	NASDAQ	CAR	Fri, Dec 27, 2013	39.31	39.50	39.17	39.40
1840	NASDAQ	CAR	Thu, Dec 26, 2013	38.50	39.89	38.45	39.50
1839	NASDAQ	CAR	Tue, Dec 24, 2013	38.65	38.85	38.17	38.39
1838	NASDAQ	CAR	Mon, Dec 23, 2013	38.30	38.87	38.19	38.54
1837	NASDAQ	CAR	Fri, Dec 20, 2013	37.56	38.47	37.33	38.11
1836	NASDAQ	CAR	Thu, Dec 19, 2013	37.50	38.20	37.34	37.35
1835	NASDAQ	CAR	Wed, Dec 18, 2013	36.86	37.92	36.34	37.52
1834	NASDAQ	CAR	Tue, Dec 17, 2013	37.49	37.49	36.46	36.69
1833	NASDAQ	CAR	Mon, Dec 16, 2013	36.27	37.27	36.25	37.25
1832	NASDAQ	CAR	Fri, Dec 13, 2013	35.97	36.58	35.87	36.13
1831	NASDAQ	CAR	Thu, Dec 12, 2013	36.12	36.63	35.84	35.88
1830	NASDAQ	CAR	Wed, Dec 11, 2013	36.86	37.09	35.97	36.13
1829	NASDAQ	CAR	Tue, Dec 10, 2013	37.26	38.00	36.96	36.98
1828	NASDAQ	CAR	Mon, Dec 9, 2013	36.35	37.19	36.22	37.16
1827	NASDAQ	CAR	Fri, Dec 6, 2013	36.30	36.80	36.20	36.63
1826	NASDAQ	CAR	Thu, Dec 5, 2013	35.86	36.72	35.86	35.98
1825	NASDAQ	CAR	Wed, Dec 4, 2013	35.96	36.44	35.63	36.07
1824	NASDAQ	CAR	Tue, Dec 3, 2013	37.03	37.75	35.95	36.15
1823	NASDAQ	CAR	Mon, Dec 2, 2013	36.86	37.48	36.69	37.10
1822	NASDAQ	CAR	Fri, Nov 29, 2013	36.73	37.26	36.49	36.86
1821	NASDAQ	CAR	Wed, Nov 27, 2013	36.14	36.98	36.11	36.67
1820	NASDAQ	CAR	Tue, Nov 26, 2013	36.60	37.04	36.23	36.29
1819	NASDAQ	CAR	Mon, Nov 25, 2013	36.10	36.77	35.95	36.59
1818	NASDAQ	CAR	Fri, Nov 22, 2013	35.63	36.27	35.51	36.11
1817	NASDAQ	CAR	Thu, Nov 21, 2013	34.90	35.85	34.73	35.57
1816	NASDAQ	CAR	Wed, Nov 20, 2013	34.73	35.37	34.45	34.61
1815	NASDAQ	CAR	Tue, Nov 19, 2013	34.76	34.99	34.54	34.68
1814	NASDAQ	CAR	Mon, Nov 18, 2013	34.62	35.26	34.61	34.83
1813	NASDAQ	CAR	Fri, Nov 15, 2013	34.78	35.35	34.71	34.97
1812	NASDAQ	CAR	Thu, Nov 14, 2013	33.88	34.76	33.83	34.70
1811	NASDAQ	CAR	Wed, Nov 13, 2013	33.00	33.88	32.81	33.82
1810	NASDAQ	CAR	Tue, Nov 12, 2013	32.70	33.50	32.70	33.17
1809	NASDAQ	CAR	Mon, Nov 11, 2013	32.16	32.72	31.78	32.71
1808	NASDAQ	CAR	Fri, Nov 8, 2013	31.01	32.32	30.92	32.19
1807	NASDAQ	CAR	Thu, Nov 7, 2013	31.26	31.50	30.55	30.93
1806	NASDAQ	CAR	Wed, Nov 6, 2013	31.19	31.54	30.53	31.24
1805	NASDAQ	CAR	Tue, Nov 5, 2013	31.94	32.53	30.15	31.06
1804	NASDAQ	CAR	Mon, Nov 4, 2013	31.09	32.14	31.09	32.05
1803	NASDAQ	CAR	Fri, Nov 1, 2013	31.42	32.09	30.96	31.13
1802	NASDAQ	CAR	Thu, Oct 31, 2013	30.05	31.98	28.88	31.33
1801	NASDAQ	CAR	Wed, Oct 30, 2013	28.89	29.40	28.49	28.70
1800	NASDAQ	CAR	Tue, Oct 29, 2013	29.50	29.75	28.55	29.01
1799	NASDAQ	CAR	Mon, Oct 28, 2013	29.69	29.87	29.23	29.40
1798	NASDAQ	CAR	Fri, Oct 25, 2013	30.13	30.34	29.62	29.77
1797	NASDAQ	CAR	Thu, Oct 24, 2013	29.38	30.25	29.37	30.06
1796	NASDAQ	CAR	Wed, Oct 23, 2013	29.24	29.63	29.09	29.35
1795	NASDAQ	CAR	Tue, Oct 22, 2013	30.05	30.29	29.56	29.60
1794	NASDAQ	CAR	Mon, Oct 21, 2013	28.68	29.90	28.68	29.75
1793	NASDAQ	CAR	Fri, Oct 18, 2013	29.75	30.00	29.38	29.67
1792	NASDAQ	CAR	Thu, Oct 17, 2013	29.31	29.75	28.92	29.61
1791	NASDAQ	CAR	Wed, Oct 16, 2013	29.21	29.70	29.12	29.46
1790	NASDAQ	CAR	Tue, Oct 15, 2013	29.27	29.48	28.73	28.96
1789	NASDAQ	CAR	Mon, Oct 14, 2013	29.33	29.64	29.01	29.40
1788	NASDAQ	CAR	Fri, Oct 11, 2013	28.88	29.78	28.88	29.63
1787	NASDAQ	CAR	Thu, Oct 10, 2013	28.72	29.30	28.52	29.02
1786	NASDAQ	CAR	Wed, Oct 9, 2013	28.65	28.89	28.14	28.21
1785	NASDAQ	CAR	Tue, Oct 8, 2013	29.54	29.76	28.10	28.27
1784	NASDAQ	CAR	Mon, Oct 7, 2013	30.02	30.50	29.52	29.52
1783	NASDAQ	CAR	Fri, Oct 4, 2013	29.50	30.45	29.40	30.42
1782	NASDAQ	CAR	Thu, Oct 3, 2013	29.31	29.70	28.35	29.45
1781	NASDAQ	CAR	Wed, Oct 2, 2013	27.79	29.48	27.77	29.43
1780	NASDAQ	CAR	Tue, Oct 1, 2013	28.72	29.32	27.99	28.32
1779	NASDAQ	CAR	Mon, Sep 30, 2013	28.12	29.21	27.90	28.83
1778	NASDAQ	CAR	Fri, Sep 27, 2013	27.46	28.71	26.82	28.53
1777	NASDAQ	CAR	Thu, Sep 26, 2013	28.35	29.83	27.27	28.04
1776	NASDAQ	CAR	Wed, Sep 25, 2013	30.10	30.69	29.85	30.10
1775	NASDAQ	CAR	Tue, Sep 24, 2013	29.35	30.41	29.10	30.02
1774	NASDAQ	CAR	Mon, Sep 23, 2013	29.43	29.65	28.97	29.35
1773	NASDAQ	CAR	Fri, Sep 20, 2013	29.83	29.88	29.16	29.42
1772	NASDAQ	CAR	Thu, Sep 19, 2013	30.07	30.33	29.45	29.87
1771	NASDAQ	CAR	Wed, Sep 18, 2013	30.47	30.65	29.70	30.07
1770	NASDAQ	CAR	Tue, Sep 17, 2013	30.46	30.71	30.09	30.63
1769	NASDAQ	CAR	Mon, Sep 16, 2013	30.50	30.67	30.23	30.54
1768	NASDAQ	CAR	Fri, Sep 13, 2013	29.70	30.05	29.52	30.01
1767	NASDAQ	CAR	Thu, Sep 12, 2013	29.67	29.78	29.24	29.68
1766	NASDAQ	CAR	Wed, Sep 11, 2013	29.10	30.24	29.10	29.63
1765	NASDAQ	CAR	Tue, Sep 10, 2013	28.37	29.27	28.37	29.14
1764	NASDAQ	CAR	Mon, Sep 9, 2013	27.84	28.63	27.79	28.23
1763	NASDAQ	CAR	Fri, Sep 6, 2013	28.13	28.14	27.36	27.76
1762	NASDAQ	CAR	Thu, Sep 5, 2013	27.71	28.31	27.71	28.00
1761	NASDAQ	CAR	Wed, Sep 4, 2013	27.54	27.90	27.32	27.69
1760	NASDAQ	CAR	Tue, Sep 3, 2013	27.23	27.68	27.02	27.58
1759	NASDAQ	CAR	Fri, Aug 30, 2013	27.45	27.59	26.57	26.77
1758	NASDAQ	CAR	Thu, Aug 29, 2013	27.30	28.05	27.29	27.30
1757	NASDAQ	CAR	Wed, Aug 28, 2013	27.13	27.55	26.92	27.36
1756	NASDAQ	CAR	Tue, Aug 27, 2013	28.18	28.28	27.19	27.27
1755	NASDAQ	CAR	Mon, Aug 26, 2013	28.84	29.25	28.50	28.57
1754	NASDAQ	CAR	Fri, Aug 23, 2013	28.97	28.97	28.48	28.81
1753	NASDAQ	CAR	Thu, Aug 22, 2013	28.19	29.06	28.19	28.77
1752	NASDAQ	CAR	Wed, Aug 21, 2013	28.60	28.62	27.99	28.18
1751	NASDAQ	CAR	Tue, Aug 20, 2013	28.00	28.78	27.66	28.67
1750	NASDAQ	CAR	Mon, Aug 19, 2013	28.34	28.58	27.78	27.93
1749	NASDAQ	CAR	Fri, Aug 16, 2013	28.63	28.84	28.23	28.50
1748	NASDAQ	CAR	Thu, Aug 15, 2013	28.81	28.85	28.11	28.67
1747	NASDAQ	CAR	Wed, Aug 14, 2013	28.75	29.33	28.56	28.90
1746	NASDAQ	CAR	Tue, Aug 13, 2013	28.80	28.94	27.85	28.72
1745	NASDAQ	CAR	Mon, Aug 12, 2013	28.33	28.74	28.30	28.62
1744	NASDAQ	CAR	Fri, Aug 9, 2013	29.30	29.54	28.56	28.64
1743	NASDAQ	CAR	Thu, Aug 8, 2013	29.37	29.69	28.58	29.26
1742	NASDAQ	CAR	Wed, Aug 7, 2013	29.50	30.14	27.91	29.30
1741	NASDAQ	CAR	Tue, Aug 6, 2013	31.42	31.71	30.21	30.78
1740	NASDAQ	CAR	Mon, Aug 5, 2013	31.76	32.02	31.15	31.42
1739	NASDAQ	CAR	Fri, Aug 2, 2013	32.04	32.10	31.41	31.85
1738	NASDAQ	CAR	Thu, Aug 1, 2013	31.90	32.22	31.38	32.18
1737	NASDAQ	CAR	Wed, Jul 31, 2013	30.85	31.90	30.71	31.64
1736	NASDAQ	CAR	Tue, Jul 30, 2013	30.61	31.06	30.50	30.59
1735	NASDAQ	CAR	Mon, Jul 29, 2013	30.41	30.65	29.86	30.44
1734	NASDAQ	CAR	Fri, Jul 26, 2013	30.58	30.88	29.78	30.86
1733	NASDAQ	CAR	Thu, Jul 25, 2013	30.99	31.10	30.60	30.80
1732	NASDAQ	CAR	Wed, Jul 24, 2013	31.93	32.11	30.80	30.99
1731	NASDAQ	CAR	Tue, Jul 23, 2013	31.89	32.51	31.62	31.81
1730	NASDAQ	CAR	Mon, Jul 22, 2013	32.61	32.61	31.55	31.65
1729	NASDAQ	CAR	Fri, Jul 19, 2013	32.28	32.51	32.06	32.22
1728	NASDAQ	CAR	Thu, Jul 18, 2013	32.18	32.82	32.11	32.47
1727	NASDAQ	CAR	Wed, Jul 17, 2013	31.48	32.48	31.28	32.13
1726	NASDAQ	CAR	Tue, Jul 16, 2013	32.12	32.22	30.38	31.21
1725	NASDAQ	CAR	Mon, Jul 15, 2013	33.01	33.09	32.10	32.22
1724	NASDAQ	CAR	Fri, Jul 12, 2013	32.34	32.84	32.13	32.76
1723	NASDAQ	CAR	Thu, Jul 11, 2013	33.04	33.30	32.19	32.56
1722	NASDAQ	CAR	Wed, Jul 10, 2013	31.57	32.33	31.33	32.30
1721	NASDAQ	CAR	Tue, Jul 9, 2013	32.19	32.29	31.66	31.69
1720	NASDAQ	CAR	Mon, Jul 8, 2013	32.45	32.69	31.81	31.92
1719	NASDAQ	CAR	Fri, Jul 5, 2013	30.66	32.21	30.50	32.09
1718	NASDAQ	CAR	Wed, Jul 3, 2013	30.10	30.58	29.95	30.24
1717	NASDAQ	CAR	Tue, Jul 2, 2013	30.57	30.92	29.89	30.21
1716	NASDAQ	CAR	Mon, Jul 1, 2013	29.10	30.55	28.92	30.51
1715	NASDAQ	CAR	Fri, Jun 28, 2013	29.42	29.51	28.73	28.75
1714	NASDAQ	CAR	Thu, Jun 27, 2013	29.50	29.85	29.30	29.50
1713	NASDAQ	CAR	Wed, Jun 26, 2013	28.95	29.93	28.88	29.22
1712	NASDAQ	CAR	Tue, Jun 25, 2013	28.21	29.11	28.11	28.60
1711	NASDAQ	CAR	Mon, Jun 24, 2013	27.48	28.16	26.95	27.89
1710	NASDAQ	CAR	Fri, Jun 21, 2013	29.81	30.02	27.69	28.09
1709	NASDAQ	CAR	Thu, Jun 20, 2013	30.62	30.89	29.37	29.65
1708	NASDAQ	CAR	Wed, Jun 19, 2013	30.98	31.71	30.86	31.15
1707	NASDAQ	CAR	Tue, Jun 18, 2013	30.57	31.22	30.47	30.95
1706	NASDAQ	CAR	Mon, Jun 17, 2013	30.90	30.95	30.12	30.54
1705	NASDAQ	CAR	Fri, Jun 14, 2013	31.78	32.34	30.46	30.61
1704	NASDAQ	CAR	Thu, Jun 13, 2013	31.30	31.75	30.93	31.70
1703	NASDAQ	CAR	Wed, Jun 12, 2013	33.38	33.50	31.22	31.56
1702	NASDAQ	CAR	Tue, Jun 11, 2013	33.08	33.42	32.50	33.04
1701	NASDAQ	CAR	Mon, Jun 10, 2013	33.86	34.14	33.45	33.70
1700	NASDAQ	CAR	Fri, Jun 7, 2013	32.27	33.82	32.10	33.58
1699	NASDAQ	CAR	Thu, Jun 6, 2013	31.95	32.03	30.86	31.99
1698	NASDAQ	CAR	Wed, Jun 5, 2013	32.83	33.06	31.41	31.91
1697	NASDAQ	CAR	Tue, Jun 4, 2013	33.35	34.21	32.61	33.03
1696	NASDAQ	CAR	Mon, Jun 3, 2013	33.30	33.57	32.29	33.17
1695	NASDAQ	CAR	Fri, May 31, 2013	32.78	33.70	32.68	33.16
1694	NASDAQ	CAR	Thu, May 30, 2013	33.04	33.42	32.80	33.03
1693	NASDAQ	CAR	Wed, May 29, 2013	33.32	33.50	32.51	32.97
1692	NASDAQ	CAR	Tue, May 28, 2013	32.64	34.07	32.38	33.85
1691	NASDAQ	CAR	Fri, May 24, 2013	31.65	31.78	31.08	31.71
1690	NASDAQ	CAR	Thu, May 23, 2013	31.21	32.02	31.12	31.87
1689	NASDAQ	CAR	Wed, May 22, 2013	31.81	33.13	31.79	32.12
1688	NASDAQ	CAR	Tue, May 21, 2013	31.94	32.17	31.58	31.81
1687	NASDAQ	CAR	Mon, May 20, 2013	32.05	32.63	31.78	31.95
1686	NASDAQ	CAR	Fri, May 17, 2013	31.33	32.05	31.24	32.03
1685	NASDAQ	CAR	Thu, May 16, 2013	31.30	31.80	31.15	31.23
1684	NASDAQ	CAR	Wed, May 15, 2013	31.00	31.62	31.00	31.37
1683	NASDAQ	CAR	Tue, May 14, 2013	30.50	31.29	30.24	31.29
1682	NASDAQ	CAR	Mon, May 13, 2013	30.85	30.85	29.85	30.57
1681	NASDAQ	CAR	Fri, May 10, 2013	30.34	31.04	30.19	30.93
1680	NASDAQ	CAR	Thu, May 9, 2013	30.78	30.99	29.92	30.19
1679	NASDAQ	CAR	Wed, May 8, 2013	30.87	30.99	30.49	30.93
1678	NASDAQ	CAR	Tue, May 7, 2013	30.38	31.15	30.11	30.91
1677	NASDAQ	CAR	Mon, May 6, 2013	29.70	30.35	29.50	30.18
1676	NASDAQ	CAR	Fri, May 3, 2013	29.30	29.86	28.80	29.68
1675	NASDAQ	CAR	Thu, May 2, 2013	27.05	29.18	26.70	28.78
1674	NASDAQ	CAR	Wed, May 1, 2013	29.00	29.02	28.06	28.44
1673	NASDAQ	CAR	Tue, Apr 30, 2013	28.97	29.49	28.55	28.84
1672	NASDAQ	CAR	Mon, Apr 29, 2013	29.16	29.38	28.45	28.87
1671	NASDAQ	CAR	Fri, Apr 26, 2013	28.11	29.65	27.93	29.08
1670	NASDAQ	CAR	Thu, Apr 25, 2013	27.89	28.22	27.85	28.13
1669	NASDAQ	CAR	Wed, Apr 24, 2013	28.39	28.50	27.62	27.70
1668	NASDAQ	CAR	Tue, Apr 23, 2013	28.22	28.63	27.75	28.34
1667	NASDAQ	CAR	Mon, Apr 22, 2013	28.02	28.35	27.46	27.95
1666	NASDAQ	CAR	Fri, Apr 19, 2013	27.20	28.24	26.50	28.00
1665	NASDAQ	CAR	Thu, Apr 18, 2013	27.66	27.77	26.74	26.93
1664	NASDAQ	CAR	Wed, Apr 17, 2013	27.81	27.91	26.95	27.56
1663	NASDAQ	CAR	Tue, Apr 16, 2013	27.87	28.31	27.87	28.03
1662	NASDAQ	CAR	Mon, Apr 15, 2013	28.79	28.84	27.28	27.48
1661	NASDAQ	CAR	Fri, Apr 12, 2013	28.91	29.29	28.58	29.03
1660	NASDAQ	CAR	Thu, Apr 11, 2013	29.13	29.73	28.95	29.01
1659	NASDAQ	CAR	Wed, Apr 10, 2013	27.93	29.17	27.84	29.13
1658	NASDAQ	CAR	Tue, Apr 9, 2013	28.08	28.37	27.68	27.75
1657	NASDAQ	CAR	Mon, Apr 8, 2013	26.97	27.96	26.94	27.93
1656	NASDAQ	CAR	Fri, Apr 5, 2013	26.95	27.30	25.74	27.28
1655	NASDAQ	CAR	Thu, Apr 4, 2013	27.19	27.27	26.50	27.23
1654	NASDAQ	CAR	Wed, Apr 3, 2013	28.19	28.32	26.68	27.16
1653	NASDAQ	CAR	Tue, Apr 2, 2013	27.95	29.53	27.95	28.19
1652	NASDAQ	CAR	Mon, Apr 1, 2013	27.84	28.21	27.22	27.58
1651	NASDAQ	CAR	Thu, Mar 28, 2013	27.84	28.47	27.52	27.83
1650	NASDAQ	CAR	Wed, Mar 27, 2013	27.09	27.89	26.83	27.77
1649	NASDAQ	CAR	Tue, Mar 26, 2013	27.06	27.30	26.77	27.20
1648	NASDAQ	CAR	Mon, Mar 25, 2013	27.63	28.00	26.31	26.76
1647	NASDAQ	CAR	Fri, Mar 22, 2013	26.86	27.33	26.71	27.32
1646	NASDAQ	CAR	Thu, Mar 21, 2013	27.32	27.57	26.64	26.97
1645	NASDAQ	CAR	Wed, Mar 20, 2013	27.60	27.74	26.97	27.52
1644	NASDAQ	CAR	Tue, Mar 19, 2013	27.97	28.41	26.81	27.29
1643	NASDAQ	CAR	Mon, Mar 18, 2013	27.50	28.06	27.08	28.03
1642	NASDAQ	CAR	Fri, Mar 15, 2013	27.75	28.24	27.36	28.10
1641	NASDAQ	CAR	Thu, Mar 14, 2013	27.87	28.44	27.28	27.89
1640	NASDAQ	CAR	Wed, Mar 13, 2013	26.41	27.91	26.41	27.77
1639	NASDAQ	CAR	Tue, Mar 12, 2013	26.16	26.49	26.00	26.47
1638	NASDAQ	CAR	Mon, Mar 11, 2013	25.80	26.19	25.49	26.11
1637	NASDAQ	CAR	Fri, Mar 8, 2013	25.75	25.96	25.16	25.81
1636	NASDAQ	CAR	Thu, Mar 7, 2013	25.51	25.68	25.12	25.44
1635	NASDAQ	CAR	Wed, Mar 6, 2013	25.64	25.85	24.80	25.46
1634	NASDAQ	CAR	Tue, Mar 5, 2013	24.10	26.10	24.10	25.45
1633	NASDAQ	CAR	Mon, Mar 4, 2013	23.53	23.97	23.41	23.95
1632	NASDAQ	CAR	Fri, Mar 1, 2013	23.19	23.96	23.18	23.54
1631	NASDAQ	CAR	Thu, Feb 28, 2013	23.23	23.73	23.20	23.37
1630	NASDAQ	CAR	Wed, Feb 27, 2013	23.02	23.60	22.89	23.35
1629	NASDAQ	CAR	Tue, Feb 26, 2013	23.25	23.65	22.39	22.98
1628	NASDAQ	CAR	Mon, Feb 25, 2013	24.18	24.97	23.02	23.08
1627	NASDAQ	CAR	Fri, Feb 22, 2013	22.78	23.66	22.70	23.64
1626	NASDAQ	CAR	Thu, Feb 21, 2013	23.08	23.21	22.07	22.57
1625	NASDAQ	CAR	Wed, Feb 20, 2013	24.61	24.63	22.97	23.12
1624	NASDAQ	CAR	Tue, Feb 19, 2013	24.02	24.54	23.94	24.53
1623	NASDAQ	CAR	Fri, Feb 15, 2013	24.08	24.43	23.82	23.84
1622	NASDAQ	CAR	Thu, Feb 14, 2013	22.20	24.90	22.00	24.30
1621	NASDAQ	CAR	Wed, Feb 13, 2013	23.20	23.57	22.86	23.06
1620	NASDAQ	CAR	Tue, Feb 12, 2013	22.85	23.34	22.50	23.24
1619	NASDAQ	CAR	Mon, Feb 11, 2013	22.86	22.92	22.44	22.84
1618	NASDAQ	CAR	Fri, Feb 8, 2013	22.85	23.05	22.61	22.86
1617	NASDAQ	CAR	Thu, Feb 7, 2013	22.82	23.06	22.62	22.84
1616	NASDAQ	CAR	Wed, Feb 6, 2013	22.51	22.83	22.36	22.83
1615	NASDAQ	CAR	Tue, Feb 5, 2013	22.31	22.87	22.18	22.77
1614	NASDAQ	CAR	Mon, Feb 4, 2013	22.41	22.61	21.93	22.18
1613	NASDAQ	CAR	Fri, Feb 1, 2013	21.74	22.93	21.59	22.65
1612	NASDAQ	CAR	Thu, Jan 31, 2013	21.63	21.75	21.47	21.53
1611	NASDAQ	CAR	Wed, Jan 30, 2013	21.93	21.94	21.57	21.71
1610	NASDAQ	CAR	Tue, Jan 29, 2013	21.87	22.06	21.72	22.01
1609	NASDAQ	CAR	Mon, Jan 28, 2013	21.92	22.21	21.65	22.01
1608	NASDAQ	CAR	Fri, Jan 25, 2013	21.61	22.18	21.47	21.99
1607	NASDAQ	CAR	Wed, Jan 23, 2013	21.18	21.32	21.08	21.20
1606	NASDAQ	CAR	Tue, Jan 22, 2013	21.27	21.43	21.09	21.30
1605	NASDAQ	CAR	Fri, Jan 18, 2013	21.28	21.50	20.98	21.31
1604	NASDAQ	CAR	Thu, Jan 17, 2013	21.01	21.38	20.84	21.25
1603	NASDAQ	CAR	Wed, Jan 16, 2013	20.98	21.03	20.79	20.92
1602	NASDAQ	CAR	Tue, Jan 15, 2013	21.18	21.41	20.79	21.00
1601	NASDAQ	CAR	Mon, Jan 14, 2013	20.92	21.35	20.92	21.24
1600	NASDAQ	CAR	Fri, Jan 11, 2013	21.10	21.27	20.89	20.91
1599	NASDAQ	CAR	Thu, Jan 10, 2013	21.41	21.49	20.87	21.14
1598	NASDAQ	CAR	Wed, Jan 9, 2013	21.81	21.99	21.20	21.37
1597	NASDAQ	CAR	Tue, Jan 8, 2013	21.63	21.93	21.54	21.64
1596	NASDAQ	CAR	Mon, Jan 7, 2013	21.54	21.70	21.32	21.59
1595	NASDAQ	CAR	Fri, Jan 4, 2013	21.48	21.84	21.10	21.75
1594	NASDAQ	CAR	Thu, Jan 3, 2013	20.81	21.38	20.72	21.34
1593	NASDAQ	CAR	Wed, Jan 2, 2013	20.44	21.10	20.32	20.77
1592	NASDAQ	CAR	Mon, Dec 31, 2012	19.39	20.00	19.39	19.82
1591	NASDAQ	CAR	Fri, Dec 28, 2012	19.31	19.67	19.23	19.38
1590	NASDAQ	CAR	Thu, Dec 27, 2012	19.76	19.84	19.15	19.51
1589	NASDAQ	CAR	Wed, Dec 26, 2012	20.16	20.28	19.57	19.68
1588	NASDAQ	CAR	Mon, Dec 24, 2012	20.17	20.17	19.36	20.12
1587	NASDAQ	CAR	Fri, Dec 21, 2012	19.99	20.19	19.50	20.17
1586	NASDAQ	CAR	Thu, Dec 20, 2012	20.01	20.49	19.90	20.30
1585	NASDAQ	CAR	Wed, Dec 19, 2012	20.07	20.42	19.75	20.23
1584	NASDAQ	CAR	Tue, Dec 18, 2012	19.14	20.27	18.94	19.98
1583	NASDAQ	CAR	Mon, Dec 17, 2012	19.16	19.28	19.06	19.13
1582	NASDAQ	CAR	Fri, Dec 14, 2012	18.86	19.20	18.86	19.13
1581	NASDAQ	CAR	Thu, Dec 13, 2012	18.80	19.12	18.77	18.97
1580	NASDAQ	CAR	Wed, Dec 12, 2012	19.12	19.30	18.92	19.02
1579	NASDAQ	CAR	Tue, Dec 11, 2012	19.18	19.20	18.69	19.12
1578	NASDAQ	CAR	Mon, Dec 10, 2012	19.05	19.25	19.01	19.16
1577	NASDAQ	CAR	Fri, Dec 7, 2012	19.48	19.50	18.89	19.06
1576	NASDAQ	CAR	Thu, Dec 6, 2012	19.15	19.56	19.07	19.47
1575	NASDAQ	CAR	Wed, Dec 5, 2012	19.21	19.48	19.10	19.14
1574	NASDAQ	CAR	Tue, Dec 4, 2012	18.95	19.23	18.77	19.14
1573	NASDAQ	CAR	Mon, Dec 3, 2012	19.10	19.33	18.82	18.91
1572	NASDAQ	CAR	Fri, Nov 30, 2012	18.89	19.06	18.60	18.94
1571	NASDAQ	CAR	Thu, Nov 29, 2012	18.50	19.12	18.29	18.83
1570	NASDAQ	CAR	Wed, Nov 28, 2012	17.64	18.23	17.42	18.18
1569	NASDAQ	CAR	Tue, Nov 27, 2012	17.63	18.06	17.47	17.75
1568	NASDAQ	CAR	Mon, Nov 26, 2012	17.63	17.69	17.35	17.63
1567	NASDAQ	CAR	Fri, Nov 23, 2012	17.41	17.80	17.38	17.71
1566	NASDAQ	CAR	Wed, Nov 21, 2012	17.39	17.42	17.04	17.28
1565	NASDAQ	CAR	Tue, Nov 20, 2012	17.27	17.50	17.10	17.28
1564	NASDAQ	CAR	Mon, Nov 19, 2012	16.79	17.36	16.62	17.34
1563	NASDAQ	CAR	Fri, Nov 16, 2012	16.14	16.69	16.14	16.50
1562	NASDAQ	CAR	Thu, Nov 15, 2012	16.42	16.42	15.85	16.11
1561	NASDAQ	CAR	Wed, Nov 14, 2012	17.09	17.23	16.33	16.46
1560	NASDAQ	CAR	Tue, Nov 13, 2012	16.89	17.15	16.87	16.97
1559	NASDAQ	CAR	Mon, Nov 12, 2012	16.80	17.59	16.76	17.04
1558	NASDAQ	CAR	Fri, Nov 9, 2012	16.23	17.27	16.04	16.64
1557	NASDAQ	CAR	Thu, Nov 8, 2012	16.63	16.74	16.19	16.35
1556	NASDAQ	CAR	Wed, Nov 7, 2012	16.49	16.50	16.21	16.44
1555	NASDAQ	CAR	Tue, Nov 6, 2012	16.30	16.90	16.28	16.77
1554	NASDAQ	CAR	Mon, Nov 5, 2012	16.30	16.50	16.10	16.22
1553	NASDAQ	CAR	Fri, Nov 2, 2012	16.98	17.00	16.00	16.46
1552	NASDAQ	CAR	Thu, Nov 1, 2012	16.60	17.28	16.24	17.20
1551	NASDAQ	CAR	Wed, Oct 31, 2012	16.44	16.75	16.03	16.53
1550	NASDAQ	CAR	Fri, Oct 26, 2012	16.50	16.80	16.12	16.36
1549	NASDAQ	CAR	Thu, Oct 25, 2012	16.80	17.02	16.24	16.56
1548	NASDAQ	CAR	Wed, Oct 24, 2012	16.72	16.77	16.57	16.69
1547	NASDAQ	CAR	Tue, Oct 23, 2012	16.76	17.29	16.51	16.66
1546	NASDAQ	CAR	Mon, Oct 22, 2012	17.01	17.12	16.84	17.06
1545	NASDAQ	CAR	Fri, Oct 19, 2012	17.29	17.35	16.81	17.03
1544	NASDAQ	CAR	Thu, Oct 18, 2012	17.70	17.75	17.17	17.40
1543	NASDAQ	CAR	Wed, Oct 17, 2012	17.62	17.86	17.43	17.78
1542	NASDAQ	CAR	Tue, Oct 16, 2012	17.57	17.74	17.35	17.63
1541	NASDAQ	CAR	Mon, Oct 15, 2012	17.01	17.57	16.93	17.51
1540	NASDAQ	CAR	Fri, Oct 12, 2012	16.99	17.16	16.66	16.98
1539	NASDAQ	CAR	Thu, Oct 11, 2012	16.97	17.32	16.79	17.01
1538	NASDAQ	CAR	Wed, Oct 10, 2012	16.74	16.97	16.31	16.74
1537	NASDAQ	CAR	Tue, Oct 9, 2012	16.96	17.12	16.65	16.75
1536	NASDAQ	CAR	Mon, Oct 8, 2012	16.67	17.03	16.25	16.93
1535	NASDAQ	CAR	Fri, Oct 5, 2012	16.62	17.26	16.50	16.82
1534	NASDAQ	CAR	Thu, Oct 4, 2012	15.96	16.52	15.69	16.48
1533	NASDAQ	CAR	Wed, Oct 3, 2012	15.65	16.00	15.49	15.82
1532	NASDAQ	CAR	Tue, Oct 2, 2012	15.50	15.83	15.48	15.61
1531	NASDAQ	CAR	Mon, Oct 1, 2012	15.50	15.83	15.32	15.46
1530	NASDAQ	CAR	Fri, Sep 28, 2012	15.45	15.62	15.25	15.38
1529	NASDAQ	CAR	Thu, Sep 27, 2012	15.39	15.66	15.30	15.56
1528	NASDAQ	CAR	Wed, Sep 26, 2012	15.47	15.50	15.10	15.34
1527	NASDAQ	CAR	Tue, Sep 25, 2012	16.25	16.38	15.36	15.45
1526	NASDAQ	CAR	Mon, Sep 24, 2012	16.67	16.75	16.06	16.12
1525	NASDAQ	CAR	Fri, Sep 21, 2012	16.98	17.00	16.69	16.80
1524	NASDAQ	CAR	Thu, Sep 20, 2012	16.50	16.82	16.28	16.73
1523	NASDAQ	CAR	Wed, Sep 19, 2012	16.99	16.99	16.63	16.67
1522	NASDAQ	CAR	Tue, Sep 18, 2012	16.97	17.03	16.66	16.87
1521	NASDAQ	CAR	Mon, Sep 17, 2012	17.27	17.36	16.98	17.05
1520	NASDAQ	CAR	Fri, Sep 14, 2012	17.06	17.47	16.93	17.40
1519	NASDAQ	CAR	Thu, Sep 13, 2012	16.69	17.06	16.45	16.89
1518	NASDAQ	CAR	Wed, Sep 12, 2012	16.50	16.69	16.27	16.63
1517	NASDAQ	CAR	Tue, Sep 11, 2012	16.66	16.83	16.40	16.47
1516	NASDAQ	CAR	Mon, Sep 10, 2012	16.64	16.91	16.56	16.72
1515	NASDAQ	CAR	Fri, Sep 7, 2012	16.76	16.98	16.63	16.70
1514	NASDAQ	CAR	Thu, Sep 6, 2012	16.47	16.92	16.31	16.65
1513	NASDAQ	CAR	Wed, Sep 5, 2012	16.27	16.52	16.06	16.20
1512	NASDAQ	CAR	Tue, Sep 4, 2012	16.37	16.47	16.06	16.33
1511	NASDAQ	CAR	Fri, Aug 31, 2012	16.51	16.52	16.21	16.42
1510	NASDAQ	CAR	Thu, Aug 30, 2012	16.45	16.54	16.25	16.30
1509	NASDAQ	CAR	Wed, Aug 29, 2012	16.98	17.23	16.56	16.64
1508	NASDAQ	CAR	Tue, Aug 28, 2012	16.60	17.06	16.44	16.99
1507	NASDAQ	CAR	Mon, Aug 27, 2012	16.90	17.90	16.25	16.51
1506	NASDAQ	CAR	Fri, Aug 24, 2012	15.75	16.11	15.43	15.98
1505	NASDAQ	CAR	Thu, Aug 23, 2012	15.89	16.23	15.59	15.73
1504	NASDAQ	CAR	Wed, Aug 22, 2012	16.11	16.29	15.85	15.96
1503	NASDAQ	CAR	Tue, Aug 21, 2012	16.14	16.40	16.03	16.24
1502	NASDAQ	CAR	Mon, Aug 20, 2012	16.24	16.35	15.90	16.04
1501	NASDAQ	CAR	Fri, Aug 17, 2012	16.25	16.46	16.00	16.31
1500	NASDAQ	CAR	Thu, Aug 16, 2012	16.00	16.35	15.99	16.23
1499	NASDAQ	CAR	Wed, Aug 15, 2012	15.42	16.00	15.33	15.95
1498	NASDAQ	CAR	Tue, Aug 14, 2012	15.71	15.78	15.35	15.43
1497	NASDAQ	CAR	Mon, Aug 13, 2012	15.32	15.70	15.24	15.63
1496	NASDAQ	CAR	Fri, Aug 10, 2012	15.48	15.68	15.32	15.42
1495	NASDAQ	CAR	Thu, Aug 9, 2012	15.31	15.70	15.26	15.70
1494	NASDAQ	CAR	Wed, Aug 8, 2012	15.28	15.56	15.23	15.36
1493	NASDAQ	CAR	Tue, Aug 7, 2012	15.50	15.53	15.11	15.45
1492	NASDAQ	CAR	Mon, Aug 6, 2012	15.25	15.50	14.98	15.23
1491	NASDAQ	CAR	Fri, Aug 3, 2012	15.65	15.73	15.03	15.17
1490	NASDAQ	CAR	Thu, Aug 2, 2012	14.42	16.18	14.18	15.48
1489	NASDAQ	CAR	Wed, Aug 1, 2012	14.51	14.60	14.05	14.10
1488	NASDAQ	CAR	Tue, Jul 31, 2012	14.76	15.08	14.31	14.37
1487	NASDAQ	CAR	Mon, Jul 30, 2012	14.63	14.84	14.16	14.77
1486	NASDAQ	CAR	Fri, Jul 27, 2012	13.47	14.77	13.37	14.62
1485	NASDAQ	CAR	Thu, Jul 26, 2012	13.30	13.46	12.85	13.33
1484	NASDAQ	CAR	Wed, Jul 25, 2012	13.36	13.51	12.92	13.01
1483	NASDAQ	CAR	Tue, Jul 24, 2012	14.32	14.34	13.23	13.41
1482	NASDAQ	CAR	Mon, Jul 23, 2012	14.09	14.31	13.91	14.18
1481	NASDAQ	CAR	Fri, Jul 20, 2012	14.57	14.68	14.24	14.46
1480	NASDAQ	CAR	Thu, Jul 19, 2012	15.34	15.37	14.64	14.75
1479	NASDAQ	CAR	Wed, Jul 18, 2012	15.31	15.64	15.20	15.28
1478	NASDAQ	CAR	Tue, Jul 17, 2012	15.10	15.44	14.77	15.39
1477	NASDAQ	CAR	Mon, Jul 16, 2012	15.15	15.16	14.77	15.00
1476	NASDAQ	CAR	Fri, Jul 13, 2012	14.97	15.39	14.94	15.25
1475	NASDAQ	CAR	Thu, Jul 12, 2012	14.89	15.07	14.75	14.95
1474	NASDAQ	CAR	Wed, Jul 11, 2012	15.07	15.37	14.99	15.13
1473	NASDAQ	CAR	Tue, Jul 10, 2012	15.66	15.72	14.86	14.98
1472	NASDAQ	CAR	Mon, Jul 9, 2012	15.83	15.89	15.37	15.54
1471	NASDAQ	CAR	Fri, Jul 6, 2012	16.02	16.25	15.77	15.92
1470	NASDAQ	CAR	Thu, Jul 5, 2012	16.09	16.41	15.88	16.25
1469	NASDAQ	CAR	Tue, Jul 3, 2012	15.35	16.20	15.34	16.20
1468	NASDAQ	CAR	Mon, Jul 2, 2012	15.19	15.40	14.90	15.37
1467	NASDAQ	CAR	Fri, Jun 29, 2012	14.99	15.20	14.91	15.20
1466	NASDAQ	CAR	Thu, Jun 28, 2012	14.22	14.65	14.08	14.60
1465	NASDAQ	CAR	Wed, Jun 27, 2012	14.13	14.45	14.06	14.40
1464	NASDAQ	CAR	Tue, Jun 26, 2012	14.06	14.26	13.80	14.07
1463	NASDAQ	CAR	Mon, Jun 25, 2012	14.29	14.43	13.87	14.07
1462	NASDAQ	CAR	Fri, Jun 22, 2012	14.69	14.72	14.30	14.50
1461	NASDAQ	CAR	Thu, Jun 21, 2012	14.81	14.97	14.51	14.60
1460	NASDAQ	CAR	Wed, Jun 20, 2012	14.91	15.02	14.69	14.87
1459	NASDAQ	CAR	Tue, Jun 19, 2012	14.35	15.19	14.35	14.95
1458	NASDAQ	CAR	Mon, Jun 18, 2012	13.78	14.33	13.62	14.30
1457	NASDAQ	CAR	Fri, Jun 15, 2012	13.36	14.07	13.34	14.03
1456	NASDAQ	CAR	Thu, Jun 14, 2012	13.00	13.44	12.72	13.39
1455	NASDAQ	CAR	Wed, Jun 13, 2012	13.15	13.56	12.89	12.99
1454	NASDAQ	CAR	Tue, Jun 12, 2012	13.41	13.41	12.99	13.21
1453	NASDAQ	CAR	Mon, Jun 11, 2012	13.68	13.81	13.28	13.35
1452	NASDAQ	CAR	Fri, Jun 8, 2012	13.35	13.61	13.00	13.45
1451	NASDAQ	CAR	Thu, Jun 7, 2012	14.04	14.33	13.32	13.37
1450	NASDAQ	CAR	Wed, Jun 6, 2012	13.68	13.95	13.54	13.60
1449	NASDAQ	CAR	Tue, Jun 5, 2012	13.08	13.65	12.97	13.52
1448	NASDAQ	CAR	Mon, Jun 4, 2012	13.41	13.55	12.86	13.14
1447	NASDAQ	CAR	Fri, Jun 1, 2012	14.29	14.31	13.35	13.38
1446	NASDAQ	CAR	Thu, May 31, 2012	14.51	14.92	13.90	14.85
1445	NASDAQ	CAR	Wed, May 30, 2012	14.83	14.83	14.10	14.45
1444	NASDAQ	CAR	Tue, May 29, 2012	14.91	15.11	14.73	15.05
1443	NASDAQ	CAR	Fri, May 25, 2012	14.45	14.90	14.40	14.83
1442	NASDAQ	CAR	Thu, May 24, 2012	14.56	14.72	14.19	14.50
1441	NASDAQ	CAR	Wed, May 23, 2012	14.25	14.56	13.60	14.50
1440	NASDAQ	CAR	Tue, May 22, 2012	14.49	14.92	14.27	14.45
1439	NASDAQ	CAR	Mon, May 21, 2012	13.69	14.58	13.50	14.44
1438	NASDAQ	CAR	Fri, May 18, 2012	13.72	13.97	13.48	13.59
1437	NASDAQ	CAR	Thu, May 17, 2012	14.72	14.73	13.57	13.72
1436	NASDAQ	CAR	Wed, May 16, 2012	15.40	15.55	14.62	14.67
1435	NASDAQ	CAR	Tue, May 15, 2012	15.87	15.96	15.22	15.30
1434	NASDAQ	CAR	Mon, May 14, 2012	15.90	15.93	15.38	15.45
1433	NASDAQ	CAR	Fri, May 11, 2012	15.81	16.45	15.77	16.09
1432	NASDAQ	CAR	Thu, May 10, 2012	16.16	16.30	15.59	16.01
1431	NASDAQ	CAR	Wed, May 9, 2012	16.23	16.35	15.76	15.96
1430	NASDAQ	CAR	Tue, May 8, 2012	16.50	16.82	15.72	16.52
1429	NASDAQ	CAR	Mon, May 7, 2012	15.56	16.83	15.35	16.60
1428	NASDAQ	CAR	Fri, May 4, 2012	15.99	16.05	15.48	15.90
1427	NASDAQ	CAR	Thu, May 3, 2012	16.77	16.96	15.96	16.11
1426	NASDAQ	CAR	Wed, May 2, 2012	15.46	16.97	15.37	16.85
1425	NASDAQ	CAR	Tue, May 1, 2012	14.62	15.98	14.61	15.67
1424	NASDAQ	CAR	Mon, Apr 30, 2012	13.09	13.25	12.85	13.16
1423	NASDAQ	CAR	Fri, Apr 27, 2012	12.93	13.16	12.81	13.14
1422	NASDAQ	CAR	Thu, Apr 26, 2012	12.30	13.08	12.30	12.93
1421	NASDAQ	CAR	Wed, Apr 25, 2012	12.38	12.58	12.14	12.34
1420	NASDAQ	CAR	Tue, Apr 24, 2012	12.13	12.34	12.02	12.14
1419	NASDAQ	CAR	Mon, Apr 23, 2012	12.13	12.18	11.93	12.10
1418	NASDAQ	CAR	Fri, Apr 20, 2012	12.43	12.54	12.24	12.29
1417	NASDAQ	CAR	Thu, Apr 19, 2012	12.61	12.64	12.15	12.26
1416	NASDAQ	CAR	Wed, Apr 18, 2012	12.58	12.64	12.47	12.55
1415	NASDAQ	CAR	Tue, Apr 17, 2012	12.67	12.83	12.65	12.67
1414	NASDAQ	CAR	Mon, Apr 16, 2012	12.69	12.81	12.48	12.58
1413	NASDAQ	CAR	Fri, Apr 13, 2012	12.95	13.01	12.59	12.66
1412	NASDAQ	CAR	Thu, Apr 12, 2012	12.77	13.09	12.77	13.00
1411	NASDAQ	CAR	Wed, Apr 11, 2012	12.88	13.00	12.61	12.79
1410	NASDAQ	CAR	Tue, Apr 10, 2012	13.49	13.50	12.63	12.70
1409	NASDAQ	CAR	Mon, Apr 9, 2012	13.67	13.92	13.48	13.51
1408	NASDAQ	CAR	Thu, Apr 5, 2012	13.51	14.02	13.40	14.01
1407	NASDAQ	CAR	Wed, Apr 4, 2012	13.71	13.80	13.42	13.51
1406	NASDAQ	CAR	Tue, Apr 3, 2012	14.25	14.37	13.76	13.87
1405	NASDAQ	CAR	Mon, Apr 2, 2012	14.11	14.33	13.90	14.26
1404	NASDAQ	CAR	Fri, Mar 30, 2012	14.03	14.20	13.75	14.15
1403	NASDAQ	CAR	Thu, Mar 29, 2012	13.91	14.03	13.58	13.93
1402	NASDAQ	CAR	Wed, Mar 28, 2012	14.15	14.19	13.85	13.98
1401	NASDAQ	CAR	Tue, Mar 27, 2012	14.48	14.57	14.07	14.08
1400	NASDAQ	CAR	Mon, Mar 26, 2012	14.30	14.55	14.29	14.45
1399	NASDAQ	CAR	Fri, Mar 23, 2012	14.45	14.47	14.08	14.15
1398	NASDAQ	CAR	Thu, Mar 22, 2012	14.24	14.52	14.13	14.46
1397	NASDAQ	CAR	Wed, Mar 21, 2012	14.26	14.52	13.99	14.36
1396	NASDAQ	CAR	Tue, Mar 20, 2012	14.14	14.41	14.04	14.24
1395	NASDAQ	CAR	Mon, Mar 19, 2012	14.32	14.57	14.17	14.23
1394	NASDAQ	CAR	Fri, Mar 16, 2012	14.17	14.41	14.11	14.29
1393	NASDAQ	CAR	Thu, Mar 15, 2012	13.73	14.17	13.71	14.14
1392	NASDAQ	CAR	Wed, Mar 14, 2012	13.71	13.84	13.50	13.75
1391	NASDAQ	CAR	Tue, Mar 13, 2012	13.42	13.82	13.40	13.79
1390	NASDAQ	CAR	Mon, Mar 12, 2012	13.57	13.67	13.25	13.29
1389	NASDAQ	CAR	Fri, Mar 9, 2012	13.58	13.75	13.38	13.61
1388	NASDAQ	CAR	Thu, Mar 8, 2012	13.54	13.73	13.44	13.59
1387	NASDAQ	CAR	Wed, Mar 7, 2012	12.83	13.69	12.74	13.50
1386	NASDAQ	CAR	Tue, Mar 6, 2012	12.96	13.06	12.56	12.79
1385	NASDAQ	CAR	Mon, Mar 5, 2012	12.77	13.13	12.74	13.12
1384	NASDAQ	CAR	Fri, Mar 2, 2012	13.07	13.17	12.75	12.79
1383	NASDAQ	CAR	Thu, Mar 1, 2012	13.02	13.17	12.90	13.05
1382	NASDAQ	CAR	Wed, Feb 29, 2012	12.94	13.18	12.89	12.90
1381	NASDAQ	CAR	Tue, Feb 28, 2012	13.30	13.30	12.75	12.92
1380	NASDAQ	CAR	Mon, Feb 27, 2012	13.17	13.32	12.94	13.22
1379	NASDAQ	CAR	Fri, Feb 24, 2012	13.03	13.40	13.02	13.28
1378	NASDAQ	CAR	Thu, Feb 23, 2012	12.80	13.09	12.73	13.00
1377	NASDAQ	CAR	Wed, Feb 22, 2012	12.78	13.01	12.68	12.76
1376	NASDAQ	CAR	Tue, Feb 21, 2012	13.03	13.21	12.68	12.86
1375	NASDAQ	CAR	Fri, Feb 17, 2012	12.67	13.09	12.57	13.09
1374	NASDAQ	CAR	Thu, Feb 16, 2012	13.45	13.54	11.96	12.58
1373	NASDAQ	CAR	Wed, Feb 15, 2012	14.66	14.76	14.40	14.59
1372	NASDAQ	CAR	Tue, Feb 14, 2012	15.05	15.09	14.50	14.64
1371	NASDAQ	CAR	Mon, Feb 13, 2012	15.18	15.31	14.95	15.08
1370	NASDAQ	CAR	Fri, Feb 10, 2012	14.82	15.23	14.53	14.95
1369	NASDAQ	CAR	Thu, Feb 9, 2012	15.23	15.37	14.91	14.99
1368	NASDAQ	CAR	Wed, Feb 8, 2012	15.34	15.47	14.77	15.17
1367	NASDAQ	CAR	Tue, Feb 7, 2012	15.00	15.52	15.00	15.27
1366	NASDAQ	CAR	Mon, Feb 6, 2012	14.77	15.09	14.71	15.05
1365	NASDAQ	CAR	Fri, Feb 3, 2012	14.60	14.86	14.40	14.86
1364	NASDAQ	CAR	Thu, Feb 2, 2012	14.62	14.68	14.21	14.27
1363	NASDAQ	CAR	Wed, Feb 1, 2012	14.54	14.80	14.40	14.57
1362	NASDAQ	CAR	Tue, Jan 31, 2012	14.52	14.68	14.21	14.35
1361	NASDAQ	CAR	Mon, Jan 30, 2012	14.35	14.60	14.17	14.44
1360	NASDAQ	CAR	Fri, Jan 27, 2012	14.15	14.65	14.09	14.60
1359	NASDAQ	CAR	Thu, Jan 26, 2012	14.41	14.62	14.10	14.19
1358	NASDAQ	CAR	Wed, Jan 25, 2012	13.92	14.59	13.91	14.40
1357	NASDAQ	CAR	Tue, Jan 24, 2012	13.37	14.19	13.30	14.07
1356	NASDAQ	CAR	Mon, Jan 23, 2012	13.28	13.63	13.24	13.54
1355	NASDAQ	CAR	Fri, Jan 20, 2012	13.44	13.44	12.89	13.34
1354	NASDAQ	CAR	Thu, Jan 19, 2012	12.99	13.63	12.94	13.42
1353	NASDAQ	CAR	Wed, Jan 18, 2012	12.66	13.06	12.63	12.98
1352	NASDAQ	CAR	Tue, Jan 17, 2012	12.59	12.75	12.39	12.67
1351	NASDAQ	CAR	Fri, Jan 13, 2012	12.49	12.60	12.30	12.50
1350	NASDAQ	CAR	Thu, Jan 12, 2012	12.36	12.75	12.10	12.63
1349	NASDAQ	CAR	Wed, Jan 11, 2012	11.90	12.30	11.88	12.25
1348	NASDAQ	CAR	Tue, Jan 10, 2012	11.64	12.02	11.64	12.01
1347	NASDAQ	CAR	Mon, Jan 9, 2012	11.23	11.54	11.05	11.44
1346	NASDAQ	CAR	Fri, Jan 6, 2012	10.99	11.31	10.84	11.17
1345	NASDAQ	CAR	Thu, Jan 5, 2012	10.84	11.17	10.59	10.97
1344	NASDAQ	CAR	Wed, Jan 4, 2012	11.06	11.24	10.84	10.85
1343	NASDAQ	CAR	Tue, Jan 3, 2012	11.10	11.24	10.97	11.15
1342	NASDAQ	CAR	Fri, Dec 30, 2011	10.75	10.86	10.62	10.72
1341	NASDAQ	CAR	Thu, Dec 29, 2011	10.69	10.81	10.65	10.73
1340	NASDAQ	CAR	Wed, Dec 28, 2011	11.16	11.18	10.68	10.69
1339	NASDAQ	CAR	Tue, Dec 27, 2011	11.23	11.38	11.12	11.17
1338	NASDAQ	CAR	Fri, Dec 23, 2011	11.18	11.39	11.09	11.33
1337	NASDAQ	CAR	Thu, Dec 22, 2011	11.10	11.28	10.92	11.15
1336	NASDAQ	CAR	Wed, Dec 21, 2011	10.93	11.15	10.75	11.08
1335	NASDAQ	CAR	Tue, Dec 20, 2011	10.67	11.06	10.62	10.97
1334	NASDAQ	CAR	Mon, Dec 19, 2011	11.02	11.14	10.39	10.40
1333	NASDAQ	CAR	Fri, Dec 16, 2011	10.66	10.99	10.66	10.96
1332	NASDAQ	CAR	Thu, Dec 15, 2011	10.78	10.83	10.50	10.55
1331	NASDAQ	CAR	Wed, Dec 14, 2011	10.84	10.95	10.51	10.58
1330	NASDAQ	CAR	Tue, Dec 13, 2011	11.53	11.59	10.89	10.96
1329	NASDAQ	CAR	Mon, Dec 12, 2011	11.48	11.58	11.22	11.39
1328	NASDAQ	CAR	Fri, Dec 9, 2011	11.31	11.70	11.31	11.70
1327	NASDAQ	CAR	Thu, Dec 8, 2011	11.80	11.80	11.18	11.21
1326	NASDAQ	CAR	Wed, Dec 7, 2011	11.85	12.15	11.67	11.97
1325	NASDAQ	CAR	Tue, Dec 6, 2011	12.13	12.16	11.86	11.94
1324	NASDAQ	CAR	Mon, Dec 5, 2011	12.35	12.50	11.97	12.15
1323	NASDAQ	CAR	Fri, Dec 2, 2011	12.01	12.28	11.90	12.18
1322	NASDAQ	CAR	Thu, Dec 1, 2011	11.80	11.90	11.62	11.78
1321	NASDAQ	CAR	Wed, Nov 30, 2011	11.70	11.85	11.64	11.80
1320	NASDAQ	CAR	Tue, Nov 29, 2011	11.55	11.80	11.19	11.21
1319	NASDAQ	CAR	Mon, Nov 28, 2011	11.84	11.90	11.41	11.49
1318	NASDAQ	CAR	Fri, Nov 25, 2011	11.38	11.69	11.25	11.26
1317	NASDAQ	CAR	Wed, Nov 23, 2011	11.99	12.12	11.44	11.45
1316	NASDAQ	CAR	Tue, Nov 22, 2011	12.43	12.51	12.02	12.10
1315	NASDAQ	CAR	Mon, Nov 21, 2011	12.26	12.60	12.17	12.46
1314	NASDAQ	CAR	Fri, Nov 18, 2011	12.85	13.09	12.50	12.59
1313	NASDAQ	CAR	Thu, Nov 17, 2011	13.24	13.34	12.68	12.77
1312	NASDAQ	CAR	Wed, Nov 16, 2011	13.61	13.82	13.19	13.24
1311	NASDAQ	CAR	Tue, Nov 15, 2011	13.54	13.93	13.36	13.73
1310	NASDAQ	CAR	Mon, Nov 14, 2011	13.81	13.91	13.49	13.70
1309	NASDAQ	CAR	Fri, Nov 11, 2011	13.30	13.85	13.17	13.82
1308	NASDAQ	CAR	Thu, Nov 10, 2011	13.12	13.23	12.77	13.05
1307	NASDAQ	CAR	Wed, Nov 9, 2011	13.37	13.40	12.80	12.88
1306	NASDAQ	CAR	Tue, Nov 8, 2011	13.63	13.91	13.32	13.85
1305	NASDAQ	CAR	Mon, Nov 7, 2011	13.66	13.79	13.17	13.54
1304	NASDAQ	CAR	Fri, Nov 4, 2011	13.19	13.76	12.94	13.71
1303	NASDAQ	CAR	Thu, Nov 3, 2011	14.12	14.20	13.06	13.34
1302	NASDAQ	CAR	Wed, Nov 2, 2011	13.94	13.94	13.33	13.89
1301	NASDAQ	CAR	Tue, Nov 1, 2011	13.40	13.66	13.01	13.28
1300	NASDAQ	CAR	Mon, Oct 31, 2011	14.02	14.56	14.00	14.10
1299	NASDAQ	CAR	Fri, Oct 28, 2011	14.34	15.01	14.20	14.62
1298	NASDAQ	CAR	Thu, Oct 27, 2011	13.65	15.21	13.60	14.35
1297	NASDAQ	CAR	Wed, Oct 26, 2011	12.80	13.35	12.57	13.25
1296	NASDAQ	CAR	Tue, Oct 25, 2011	12.72	12.77	12.37	12.57
1295	NASDAQ	CAR	Mon, Oct 24, 2011	12.23	13.07	12.20	12.90
1294	NASDAQ	CAR	Fri, Oct 21, 2011	12.25	12.29	11.80	12.22
1293	NASDAQ	CAR	Thu, Oct 20, 2011	11.84	12.05	11.50	11.85
1292	NASDAQ	CAR	Wed, Oct 19, 2011	12.24	12.44	11.82	11.91
1291	NASDAQ	CAR	Tue, Oct 18, 2011	11.78	12.37	11.39	12.23
1290	NASDAQ	CAR	Mon, Oct 17, 2011	12.09	12.16	11.47	11.51
1289	NASDAQ	CAR	Fri, Oct 14, 2011	11.88	12.24	11.75	12.19
1288	NASDAQ	CAR	Thu, Oct 13, 2011	11.85	11.85	11.43	11.74
1287	NASDAQ	CAR	Wed, Oct 12, 2011	11.87	12.25	11.54	12.00
1286	NASDAQ	CAR	Tue, Oct 11, 2011	11.03	11.53	11.00	11.30
1285	NASDAQ	CAR	Mon, Oct 10, 2011	10.93	11.40	10.86	11.22
1284	NASDAQ	CAR	Fri, Oct 7, 2011	10.64	11.20	10.54	10.61
1283	NASDAQ	CAR	Thu, Oct 6, 2011	9.80	10.28	9.65	10.27
1282	NASDAQ	CAR	Wed, Oct 5, 2011	9.56	9.89	9.42	9.78
1281	NASDAQ	CAR	Tue, Oct 4, 2011	8.82	9.60	8.45	9.49
1280	NASDAQ	CAR	Mon, Oct 3, 2011	9.53	9.74	8.89	8.89
1279	NASDAQ	CAR	Fri, Sep 30, 2011	9.97	10.07	9.66	9.67
1278	NASDAQ	CAR	Thu, Sep 29, 2011	10.60	10.80	9.76	10.08
1277	NASDAQ	CAR	Wed, Sep 28, 2011	10.93	11.08	10.26	10.27
1276	NASDAQ	CAR	Tue, Sep 27, 2011	11.00	11.35	10.72	10.84
1275	NASDAQ	CAR	Mon, Sep 26, 2011	10.66	10.78	10.16	10.70
1274	NASDAQ	CAR	Fri, Sep 23, 2011	10.39	10.67	10.20	10.51
1273	NASDAQ	CAR	Thu, Sep 22, 2011	10.77	11.00	10.11	10.34
1272	NASDAQ	CAR	Wed, Sep 21, 2011	11.87	12.09	11.11	11.13
1271	NASDAQ	CAR	Tue, Sep 20, 2011	12.62	12.70	11.91	11.91
1270	NASDAQ	CAR	Mon, Sep 19, 2011	12.57	12.72	12.25	12.53
1269	NASDAQ	CAR	Fri, Sep 16, 2011	12.96	13.04	12.60	12.83
1268	NASDAQ	CAR	Thu, Sep 15, 2011	12.59	13.01	12.34	12.93
1267	NASDAQ	CAR	Wed, Sep 14, 2011	11.90	12.62	11.78	12.48
1266	NASDAQ	CAR	Tue, Sep 13, 2011	11.55	11.78	11.37	11.74
1265	NASDAQ	CAR	Mon, Sep 12, 2011	11.53	11.89	11.16	11.45
1264	NASDAQ	CAR	Fri, Sep 9, 2011	12.07	12.77	11.55	11.74
1263	NASDAQ	CAR	Thu, Sep 8, 2011	12.65	12.83	12.10	12.23
1262	NASDAQ	CAR	Wed, Sep 7, 2011	12.59	12.79	12.41	12.74
1261	NASDAQ	CAR	Tue, Sep 6, 2011	11.95	12.40	11.92	12.31
1260	NASDAQ	CAR	Fri, Sep 2, 2011	12.62	12.82	12.19	12.35
1259	NASDAQ	CAR	Thu, Sep 1, 2011	13.03	13.39	12.92	12.97
1258	NASDAQ	CAR	Wed, Aug 31, 2011	13.15	13.47	13.00	13.15
1257	NASDAQ	CAR	Tue, Aug 30, 2011	12.46	13.15	12.43	13.03
1256	NASDAQ	CAR	Mon, Aug 29, 2011	12.08	12.65	12.06	12.61
1255	NASDAQ	CAR	Fri, Aug 26, 2011	11.25	11.98	11.03	11.92
1254	NASDAQ	CAR	Thu, Aug 25, 2011	11.80	11.89	11.32	11.35
1253	NASDAQ	CAR	Wed, Aug 24, 2011	11.31	11.77	11.22	11.68
1252	NASDAQ	CAR	Tue, Aug 23, 2011	11.49	11.49	10.85	11.28
1251	NASDAQ	CAR	Mon, Aug 22, 2011	12.00	12.11	11.33	11.39
1250	NASDAQ	CAR	Fri, Aug 19, 2011	11.48	11.90	11.34	11.61
1249	NASDAQ	CAR	Thu, Aug 18, 2011	12.23	12.23	11.59	11.73
1248	NASDAQ	CAR	Wed, Aug 17, 2011	12.85	13.04	12.48	12.67
1247	NASDAQ	CAR	Tue, Aug 16, 2011	13.04	13.12	12.53	12.70
1246	NASDAQ	CAR	Mon, Aug 15, 2011	13.15	13.30	13.04	13.26
1245	NASDAQ	CAR	Fri, Aug 12, 2011	12.81	13.14	12.43	12.92
1244	NASDAQ	CAR	Thu, Aug 11, 2011	12.31	13.07	12.09	12.66
1243	NASDAQ	CAR	Wed, Aug 10, 2011	12.31	12.86	12.05	12.23
1242	NASDAQ	CAR	Tue, Aug 9, 2011	12.29	12.80	11.54	12.79
1241	NASDAQ	CAR	Mon, Aug 8, 2011	12.90	13.15	11.52	11.92
1240	NASDAQ	CAR	Fri, Aug 5, 2011	14.10	14.35	12.97	13.51
1239	NASDAQ	CAR	Thu, Aug 4, 2011	14.13	15.11	13.83	13.84
1238	NASDAQ	CAR	Wed, Aug 3, 2011	14.33	14.55	13.65	14.27
1237	NASDAQ	CAR	Tue, Aug 2, 2011	14.99	15.05	13.98	14.09
1236	NASDAQ	CAR	Mon, Aug 1, 2011	15.41	15.55	14.82	15.12
1235	NASDAQ	CAR	Fri, Jul 29, 2011	14.97	15.79	14.69	15.11
1234	NASDAQ	CAR	Thu, Jul 28, 2011	15.50	15.58	15.12	15.16
1233	NASDAQ	CAR	Wed, Jul 27, 2011	15.96	16.06	15.28	15.38
1232	NASDAQ	CAR	Tue, Jul 26, 2011	16.13	16.16	15.91	16.01
1231	NASDAQ	CAR	Mon, Jul 25, 2011	16.10	16.26	16.09	16.13
1230	NASDAQ	CAR	Fri, Jul 22, 2011	16.08	16.56	16.00	16.39
1229	NASDAQ	CAR	Thu, Jul 21, 2011	15.98	16.25	15.81	16.08
1228	NASDAQ	CAR	Wed, Jul 20, 2011	15.94	16.00	15.63	15.86
1227	NASDAQ	CAR	Tue, Jul 19, 2011	15.70	15.95	15.52	15.84
1226	NASDAQ	CAR	Mon, Jul 18, 2011	15.73	15.73	15.43	15.47
1225	NASDAQ	CAR	Fri, Jul 15, 2011	16.09	16.23	15.66	15.74
1224	NASDAQ	CAR	Thu, Jul 14, 2011	16.35	16.44	15.83	16.04
1223	NASDAQ	CAR	Wed, Jul 13, 2011	16.52	16.64	16.21	16.30
1222	NASDAQ	CAR	Tue, Jul 12, 2011	16.70	16.80	16.35	16.38
1221	NASDAQ	CAR	Mon, Jul 11, 2011	17.12	17.32	16.71	16.84
1220	NASDAQ	CAR	Fri, Jul 8, 2011	17.41	17.55	17.28	17.50
1219	NASDAQ	CAR	Thu, Jul 7, 2011	17.41	17.80	17.21	17.73
1218	NASDAQ	CAR	Wed, Jul 6, 2011	17.20	17.34	16.87	17.20
1217	NASDAQ	CAR	Tue, Jul 5, 2011	17.29	17.45	17.15	17.17
1216	NASDAQ	CAR	Fri, Jul 1, 2011	17.15	17.45	17.02	17.36
1215	NASDAQ	CAR	Thu, Jun 30, 2011	16.98	17.24	16.70	17.09
1214	NASDAQ	CAR	Wed, Jun 29, 2011	17.01	17.18	16.72	16.90
1213	NASDAQ	CAR	Tue, Jun 28, 2011	16.41	17.00	16.41	16.92
1212	NASDAQ	CAR	Mon, Jun 27, 2011	15.80	16.53	15.75	16.53
1211	NASDAQ	CAR	Fri, Jun 24, 2011	15.99	16.06	15.40	15.80
1210	NASDAQ	CAR	Thu, Jun 23, 2011	15.77	16.00	15.55	15.90
1209	NASDAQ	CAR	Wed, Jun 22, 2011	16.21	16.35	15.99	16.00
1208	NASDAQ	CAR	Tue, Jun 21, 2011	16.12	16.46	16.03	16.27
1207	NASDAQ	CAR	Mon, Jun 20, 2011	15.61	16.03	15.43	15.90
1206	NASDAQ	CAR	Fri, Jun 17, 2011	15.97	16.08	15.59	15.70
1205	NASDAQ	CAR	Thu, Jun 16, 2011	16.12	16.40	15.48	15.79
1204	NASDAQ	CAR	Wed, Jun 15, 2011	17.05	17.07	16.05	16.14
1203	NASDAQ	CAR	Tue, Jun 14, 2011	16.20	17.17	16.17	17.17
1202	NASDAQ	CAR	Mon, Jun 13, 2011	16.03	16.23	15.62	15.96
1201	NASDAQ	CAR	Fri, Jun 10, 2011	16.07	16.17	15.68	15.99
1200	NASDAQ	CAR	Thu, Jun 9, 2011	16.14	16.34	15.89	16.23
1199	NASDAQ	CAR	Wed, Jun 8, 2011	16.00	16.39	15.90	15.98
1198	NASDAQ	CAR	Tue, Jun 7, 2011	16.24	16.37	15.99	16.09
1197	NASDAQ	CAR	Mon, Jun 6, 2011	16.72	16.83	16.08	16.13
1196	NASDAQ	CAR	Fri, Jun 3, 2011	16.63	17.00	16.53	16.74
1195	NASDAQ	CAR	Thu, Jun 2, 2011	17.00	17.15	16.57	16.98
1194	NASDAQ	CAR	Wed, Jun 1, 2011	17.61	17.71	16.93	17.01
1193	NASDAQ	CAR	Tue, May 31, 2011	17.83	17.87	17.23	17.59
1192	NASDAQ	CAR	Fri, May 27, 2011	17.23	17.53	17.17	17.43
1191	NASDAQ	CAR	Thu, May 26, 2011	16.72	17.22	16.69	17.17
1190	NASDAQ	CAR	Wed, May 25, 2011	16.78	16.97	16.56	16.78
1189	NASDAQ	CAR	Tue, May 24, 2011	16.90	17.21	16.71	16.73
1188	NASDAQ	CAR	Mon, May 23, 2011	17.07	17.12	16.65	16.81
1187	NASDAQ	CAR	Fri, May 20, 2011	17.57	17.65	16.99	17.30
1186	NASDAQ	CAR	Thu, May 19, 2011	17.87	17.92	17.36	17.65
1185	NASDAQ	CAR	Wed, May 18, 2011	17.47	17.80	17.37	17.71
1184	NASDAQ	CAR	Tue, May 17, 2011	17.55	17.61	17.30	17.39
1183	NASDAQ	CAR	Mon, May 16, 2011	18.12	18.16	17.69	17.78
1182	NASDAQ	CAR	Fri, May 13, 2011	18.52	18.53	18.10	18.21
1181	NASDAQ	CAR	Thu, May 12, 2011	18.35	18.70	18.10	18.42
1180	NASDAQ	CAR	Wed, May 11, 2011	19.00	19.24	18.39	18.46
1179	NASDAQ	CAR	Tue, May 10, 2011	18.67	19.10	18.50	19.04
1178	NASDAQ	CAR	Mon, May 9, 2011	18.31	18.61	17.81	18.47
1177	NASDAQ	CAR	Fri, May 6, 2011	18.59	18.64	18.18	18.41
1176	NASDAQ	CAR	Thu, May 5, 2011	18.23	18.65	18.12	18.25
1175	NASDAQ	CAR	Wed, May 4, 2011	18.25	18.90	18.12	18.49
1174	NASDAQ	CAR	Tue, May 3, 2011	18.59	18.76	17.98	18.06
1173	NASDAQ	CAR	Mon, May 2, 2011	19.08	19.08	18.63	18.70
1172	NASDAQ	CAR	Fri, Apr 29, 2011	19.11	19.14	18.77	18.96
1171	NASDAQ	CAR	Thu, Apr 28, 2011	19.02	19.09	18.86	19.01
1170	NASDAQ	CAR	Wed, Apr 27, 2011	19.23	19.37	18.77	19.00
1169	NASDAQ	CAR	Tue, Apr 26, 2011	19.38	19.49	19.13	19.18
1168	NASDAQ	CAR	Mon, Apr 25, 2011	19.15	19.36	19.05	19.20
1167	NASDAQ	CAR	Thu, Apr 21, 2011	19.20	19.38	18.99	19.20
1166	NASDAQ	CAR	Wed, Apr 20, 2011	18.62	19.21	18.55	19.16
1165	NASDAQ	CAR	Tue, Apr 19, 2011	18.28	18.38	17.98	18.29
1164	NASDAQ	CAR	Mon, Apr 18, 2011	18.11	18.26	17.91	18.24
1163	NASDAQ	CAR	Fri, Apr 15, 2011	18.19	18.63	18.19	18.47
1162	NASDAQ	CAR	Thu, Apr 14, 2011	18.08	18.35	17.97	18.29
1161	NASDAQ	CAR	Wed, Apr 13, 2011	18.14	18.43	17.97	18.19
1160	NASDAQ	CAR	Tue, Apr 12, 2011	17.91	18.16	17.91	18.05
1159	NASDAQ	CAR	Mon, Apr 11, 2011	18.34	18.49	18.00	18.09
1158	NASDAQ	CAR	Fri, Apr 8, 2011	18.68	18.75	18.19	18.37
1157	NASDAQ	CAR	Thu, Apr 7, 2011	18.41	18.72	18.21	18.47
1156	NASDAQ	CAR	Wed, Apr 6, 2011	18.31	18.64	18.31	18.45
1155	NASDAQ	CAR	Tue, Apr 5, 2011	18.14	18.45	18.03	18.15
1154	NASDAQ	CAR	Mon, Apr 4, 2011	17.96	18.20	17.88	18.13
1153	NASDAQ	CAR	Fri, Apr 1, 2011	18.33	18.34	17.60	17.94
1152	NASDAQ	CAR	Thu, Mar 31, 2011	18.20	18.20	17.62	17.91
1151	NASDAQ	CAR	Wed, Mar 30, 2011	18.25	18.34	18.10	18.22
1150	NASDAQ	CAR	Tue, Mar 29, 2011	18.19	18.33	17.93	18.08
1149	NASDAQ	CAR	Mon, Mar 28, 2011	18.16	18.37	17.89	18.26
1148	NASDAQ	CAR	Fri, Mar 25, 2011	17.85	18.44	17.72	18.00
1147	NASDAQ	CAR	Thu, Mar 24, 2011	17.13	18.05	17.01	17.76
1146	NASDAQ	CAR	Wed, Mar 23, 2011	16.46	17.07	16.29	16.97
1145	NASDAQ	CAR	Tue, Mar 22, 2011	16.95	17.22	16.45	16.47
1144	NASDAQ	CAR	Mon, Mar 21, 2011	16.23	16.58	16.07	16.48
1143	NASDAQ	CAR	Fri, Mar 18, 2011	15.82	16.35	15.74	16.18
1142	NASDAQ	CAR	Thu, Mar 17, 2011	15.61	15.80	15.45	15.70
1141	NASDAQ	CAR	Wed, Mar 16, 2011	15.62	16.03	15.23	15.43
1140	NASDAQ	CAR	Tue, Mar 15, 2011	14.73	15.77	14.72	15.61
1139	NASDAQ	CAR	Mon, Mar 14, 2011	15.32	15.65	15.16	15.60
1138	NASDAQ	CAR	Fri, Mar 11, 2011	15.36	15.75	15.17	15.61
1137	NASDAQ	CAR	Thu, Mar 10, 2011	15.55	15.90	15.22	15.42
1136	NASDAQ	CAR	Wed, Mar 9, 2011	15.90	16.04	15.60	15.88
1135	NASDAQ	CAR	Tue, Mar 8, 2011	15.32	16.09	15.21	15.94
1134	NASDAQ	CAR	Mon, Mar 7, 2011	16.04	16.11	15.33	15.37
1133	NASDAQ	CAR	Fri, Mar 4, 2011	16.06	16.16	15.78	16.00
1132	NASDAQ	CAR	Thu, Mar 3, 2011	15.41	16.33	15.36	16.16
1131	NASDAQ	CAR	Wed, Mar 2, 2011	14.85	15.33	14.80	15.21
1130	NASDAQ	CAR	Tue, Mar 1, 2011	15.32	15.53	14.68	14.82
1129	NASDAQ	CAR	Mon, Feb 28, 2011	15.35	15.35	15.00	15.32
1128	NASDAQ	CAR	Fri, Feb 25, 2011	15.18	15.39	14.95	15.26
1127	NASDAQ	CAR	Thu, Feb 24, 2011	15.25	15.28	14.76	15.02
1126	NASDAQ	CAR	Wed, Feb 23, 2011	15.79	16.00	14.59	15.27
1125	NASDAQ	CAR	Tue, Feb 22, 2011	15.95	16.07	15.63	15.81
1124	NASDAQ	CAR	Fri, Feb 18, 2011	16.22	16.50	16.11	16.20
1123	NASDAQ	CAR	Thu, Feb 17, 2011	15.74	16.75	15.62	16.52
1122	NASDAQ	CAR	Wed, Feb 16, 2011	15.65	15.95	15.57	15.66
1121	NASDAQ	CAR	Tue, Feb 15, 2011	15.41	15.61	15.27	15.54
1120	NASDAQ	CAR	Mon, Feb 14, 2011	15.45	15.63	15.34	15.52
1119	NASDAQ	CAR	Fri, Feb 11, 2011	15.34	15.57	15.19	15.50
1118	NASDAQ	CAR	Thu, Feb 10, 2011	15.09	15.51	14.82	15.40
1117	NASDAQ	CAR	Wed, Feb 9, 2011	15.05	15.47	15.00	15.20
1116	NASDAQ	CAR	Tue, Feb 8, 2011	14.89	15.17	14.78	15.17
1115	NASDAQ	CAR	Mon, Feb 7, 2011	14.63	15.33	14.59	14.95
1114	NASDAQ	CAR	Fri, Feb 4, 2011	14.29	14.63	14.22	14.58
1113	NASDAQ	CAR	Thu, Feb 3, 2011	14.14	14.35	13.85	14.27
1112	NASDAQ	CAR	Wed, Feb 2, 2011	14.20	14.56	14.08	14.12
1111	NASDAQ	CAR	Tue, Feb 1, 2011	13.81	14.51	13.81	14.30
1110	NASDAQ	CAR	Mon, Jan 31, 2011	14.09	14.13	13.73	13.84
1109	NASDAQ	CAR	Fri, Jan 28, 2011	14.22	14.60	13.80	13.93
1108	NASDAQ	CAR	Thu, Jan 27, 2011	14.35	14.68	14.21	14.60
1107	NASDAQ	CAR	Wed, Jan 26, 2011	13.93	14.50	13.90	14.39
1106	NASDAQ	CAR	Tue, Jan 25, 2011	13.85	13.96	13.71	13.94
1105	NASDAQ	CAR	Mon, Jan 24, 2011	13.70	14.43	13.51	14.01
1104	NASDAQ	CAR	Fri, Jan 21, 2011	13.80	13.92	13.68	13.76
1103	NASDAQ	CAR	Thu, Jan 20, 2011	13.79	13.99	13.56	13.69
1102	NASDAQ	CAR	Wed, Jan 19, 2011	14.52	14.55	13.72	13.90
1101	NASDAQ	CAR	Tue, Jan 18, 2011	14.55	14.65	14.45	14.52
1100	NASDAQ	CAR	Fri, Jan 14, 2011	14.57	14.67	14.23	14.54
1099	NASDAQ	CAR	Thu, Jan 13, 2011	14.45	14.68	14.31	14.56
1098	NASDAQ	CAR	Wed, Jan 12, 2011	14.74	14.79	14.41	14.52
1097	NASDAQ	CAR	Tue, Jan 11, 2011	14.50	14.78	14.32	14.52
1096	NASDAQ	CAR	Mon, Jan 10, 2011	14.41	14.53	14.08	14.28
1095	NASDAQ	CAR	Fri, Jan 7, 2011	14.60	14.83	14.21	14.48
1094	NASDAQ	CAR	Thu, Jan 6, 2011	14.75	14.85	14.42	14.60
1093	NASDAQ	CAR	Wed, Jan 5, 2011	14.40	14.81	14.35	14.71
1092	NASDAQ	CAR	Tue, Jan 4, 2011	14.94	15.16	14.19	14.47
1091	NASDAQ	CAR	Mon, Jan 3, 2011	15.77	15.82	14.52	14.82
1090	NASDAQ	CAR	Fri, Dec 31, 2010	15.15	15.64	15.10	15.56
1089	NASDAQ	CAR	Thu, Dec 30, 2010	15.00	15.33	14.90	15.25
1088	NASDAQ	CAR	Wed, Dec 29, 2010	15.00	15.10	14.90	14.98
1087	NASDAQ	CAR	Tue, Dec 28, 2010	14.99	15.10	14.80	14.96
1086	NASDAQ	CAR	Mon, Dec 27, 2010	14.83	15.00	14.81	14.99
1085	NASDAQ	CAR	Thu, Dec 23, 2010	14.98	15.07	14.93	14.97
1084	NASDAQ	CAR	Wed, Dec 22, 2010	15.07	15.20	14.92	14.98
1083	NASDAQ	CAR	Tue, Dec 21, 2010	14.75	15.10	14.70	15.07
1082	NASDAQ	CAR	Mon, Dec 20, 2010	14.45	14.74	14.36	14.70
1081	NASDAQ	CAR	Fri, Dec 17, 2010	14.66	14.70	14.12	14.42
1080	NASDAQ	CAR	Thu, Dec 16, 2010	14.55	14.77	14.33	14.70
1079	NASDAQ	CAR	Wed, Dec 15, 2010	14.81	15.09	14.45	14.53
1078	NASDAQ	CAR	Tue, Dec 14, 2010	15.00	15.08	14.73	14.84
1077	NASDAQ	CAR	Mon, Dec 13, 2010	15.20	15.30	14.95	14.96
1076	NASDAQ	CAR	Fri, Dec 10, 2010	14.69	15.12	14.69	15.11
1075	NASDAQ	CAR	Thu, Dec 9, 2010	14.61	14.90	14.47	14.65
1074	NASDAQ	CAR	Wed, Dec 8, 2010	14.41	14.55	14.22	14.47
1073	NASDAQ	CAR	Tue, Dec 7, 2010	14.86	14.89	14.25	14.36
1072	NASDAQ	CAR	Mon, Dec 6, 2010	14.48	14.84	14.35	14.68
1071	NASDAQ	CAR	Fri, Dec 3, 2010	14.38	14.58	14.19	14.54
1070	NASDAQ	CAR	Thu, Dec 2, 2010	13.81	14.64	13.81	14.50
1069	NASDAQ	CAR	Wed, Dec 1, 2010	13.52	13.81	13.38	13.75
1068	NASDAQ	CAR	Tue, Nov 30, 2010	13.19	13.31	13.03	13.29
1067	NASDAQ	CAR	Mon, Nov 29, 2010	13.07	13.45	13.00	13.39
1066	NASDAQ	CAR	Fri, Nov 26, 2010	13.10	13.29	13.03	13.15
1065	NASDAQ	CAR	Wed, Nov 24, 2010	12.94	13.27	12.85	13.26
1064	NASDAQ	CAR	Tue, Nov 23, 2010	12.84	13.05	12.68	12.71
1063	NASDAQ	CAR	Mon, Nov 22, 2010	13.18	13.26	12.71	13.07
1062	NASDAQ	CAR	Fri, Nov 19, 2010	13.20	13.41	12.95	13.10
1061	NASDAQ	CAR	Thu, Nov 18, 2010	13.59	13.59	13.08	13.26
1060	NASDAQ	CAR	Wed, Nov 17, 2010	13.52	13.53	13.27	13.33
1059	NASDAQ	CAR	Tue, Nov 16, 2010	13.57	13.68	13.26	13.43
1058	NASDAQ	CAR	Mon, Nov 15, 2010	13.76	13.95	13.59	13.62
1057	NASDAQ	CAR	Fri, Nov 12, 2010	13.77	14.00	13.54	13.59
1056	NASDAQ	CAR	Thu, Nov 11, 2010	13.64	13.98	13.38	13.92
1055	NASDAQ	CAR	Wed, Nov 10, 2010	13.47	13.91	13.47	13.87
1054	NASDAQ	CAR	Tue, Nov 9, 2010	13.85	14.02	13.42	13.48
1053	NASDAQ	CAR	Mon, Nov 8, 2010	13.70	13.87	13.51	13.81
1052	NASDAQ	CAR	Fri, Nov 5, 2010	13.21	13.87	13.16	13.79
1051	NASDAQ	CAR	Thu, Nov 4, 2010	11.95	13.22	11.78	13.13
1050	NASDAQ	CAR	Wed, Nov 3, 2010	12.08	12.18	11.66	11.81
1049	NASDAQ	CAR	Tue, Nov 2, 2010	12.05	12.19	11.59	11.97
1048	NASDAQ	CAR	Mon, Nov 1, 2010	11.70	11.87	11.62	11.87
1047	NASDAQ	CAR	Fri, Oct 29, 2010	11.46	11.63	11.43	11.61
1046	NASDAQ	CAR	Thu, Oct 28, 2010	11.72	11.81	11.45	11.54
1045	NASDAQ	CAR	Wed, Oct 27, 2010	11.54	11.65	11.29	11.59
1044	NASDAQ	CAR	Tue, Oct 26, 2010	11.35	11.72	11.32	11.63
1043	NASDAQ	CAR	Mon, Oct 25, 2010	11.33	11.50	11.26	11.41
1042	NASDAQ	CAR	Fri, Oct 22, 2010	11.22	11.33	11.13	11.21
1041	NASDAQ	CAR	Thu, Oct 21, 2010	11.41	11.59	11.04	11.24
1040	NASDAQ	CAR	Wed, Oct 20, 2010	11.03	11.37	11.03	11.32
1039	NASDAQ	CAR	Tue, Oct 19, 2010	11.08	11.44	10.84	10.95
1038	NASDAQ	CAR	Mon, Oct 18, 2010	11.11	11.42	11.01	11.36
1037	NASDAQ	CAR	Fri, Oct 15, 2010	11.35	11.42	10.88	11.05
1036	NASDAQ	CAR	Thu, Oct 14, 2010	11.60	11.63	10.99	11.16
1035	NASDAQ	CAR	Wed, Oct 13, 2010	11.45	11.88	11.37	11.62
1034	NASDAQ	CAR	Tue, Oct 12, 2010	11.23	11.44	11.10	11.38
1033	NASDAQ	CAR	Mon, Oct 11, 2010	11.18	11.43	11.12	11.32
1032	NASDAQ	CAR	Fri, Oct 8, 2010	10.98	11.28	10.96	11.20
1031	NASDAQ	CAR	Thu, Oct 7, 2010	11.35	11.36	10.78	11.14
1030	NASDAQ	CAR	Wed, Oct 6, 2010	11.72	11.93	10.91	11.27
1029	NASDAQ	CAR	Tue, Oct 5, 2010	11.95	12.00	11.75	11.80
1028	NASDAQ	CAR	Mon, Oct 4, 2010	11.58	12.04	11.55	11.71
1027	NASDAQ	CAR	Fri, Oct 1, 2010	11.83	12.07	11.29	11.72
1026	NASDAQ	CAR	Thu, Sep 30, 2010	11.67	12.26	11.28	11.65
1025	NASDAQ	CAR	Wed, Sep 29, 2010	11.05	11.58	11.03	11.52
1024	NASDAQ	CAR	Tue, Sep 28, 2010	11.17	11.35	10.86	11.32
1023	NASDAQ	CAR	Mon, Sep 27, 2010	11.13	11.23	10.96	11.15
1022	NASDAQ	CAR	Fri, Sep 24, 2010	10.84	11.19	10.64	11.14
1021	NASDAQ	CAR	Thu, Sep 23, 2010	10.85	10.90	10.48	10.58
1020	NASDAQ	CAR	Wed, Sep 22, 2010	11.11	11.24	10.79	11.02
1019	NASDAQ	CAR	Tue, Sep 21, 2010	11.26	11.44	11.11	11.21
1018	NASDAQ	CAR	Mon, Sep 20, 2010	11.09	11.35	10.89	11.30
1017	NASDAQ	CAR	Fri, Sep 17, 2010	11.14	11.23	10.75	11.00
1016	NASDAQ	CAR	Thu, Sep 16, 2010	11.06	11.10	10.73	11.00
1015	NASDAQ	CAR	Wed, Sep 15, 2010	11.01	11.15	10.66	11.09
1014	NASDAQ	CAR	Tue, Sep 14, 2010	10.90	11.21	10.73	11.08
1013	NASDAQ	CAR	Mon, Sep 13, 2010	10.45	11.01	10.42	10.95
1012	NASDAQ	CAR	Fri, Sep 10, 2010	10.28	10.48	10.19	10.22
1011	NASDAQ	CAR	Thu, Sep 9, 2010	10.42	10.55	10.13	10.24
1010	NASDAQ	CAR	Wed, Sep 8, 2010	10.27	10.40	10.08	10.21
1009	NASDAQ	CAR	Tue, Sep 7, 2010	10.30	10.33	10.07	10.19
1008	NASDAQ	CAR	Fri, Sep 3, 2010	10.42	10.49	10.26	10.41
1007	NASDAQ	CAR	Thu, Sep 2, 2010	9.75	10.25	9.75	10.17
1006	NASDAQ	CAR	Wed, Sep 1, 2010	9.40	9.78	9.27	9.75
1005	NASDAQ	CAR	Tue, Aug 31, 2010	9.20	9.38	9.01	9.12
1004	NASDAQ	CAR	Mon, Aug 30, 2010	9.43	9.70	9.23	9.24
1003	NASDAQ	CAR	Fri, Aug 27, 2010	9.24	9.50	8.98	9.49
1002	NASDAQ	CAR	Thu, Aug 26, 2010	9.25	9.43	9.09	9.09
1001	NASDAQ	CAR	Wed, Aug 25, 2010	8.96	9.21	8.89	9.21
1000	NASDAQ	CAR	Tue, Aug 24, 2010	9.05	9.27	8.94	9.07
999	NASDAQ	CAR	Mon, Aug 23, 2010	9.49	9.57	9.27	9.28
998	NASDAQ	CAR	Fri, Aug 20, 2010	9.54	9.54	9.17	9.39
997	NASDAQ	CAR	Thu, Aug 19, 2010	9.95	10.05	9.52	9.65
996	NASDAQ	CAR	Wed, Aug 18, 2010	9.98	10.25	9.75	10.01
995	NASDAQ	CAR	Tue, Aug 17, 2010	9.90	10.14	9.67	9.97
994	NASDAQ	CAR	Mon, Aug 16, 2010	9.76	9.90	9.60	9.67
993	NASDAQ	CAR	Fri, Aug 13, 2010	9.92	9.98	9.76	9.78
992	NASDAQ	CAR	Thu, Aug 12, 2010	9.98	10.26	9.95	10.00
991	NASDAQ	CAR	Wed, Aug 11, 2010	10.49	10.55	10.11	10.20
990	NASDAQ	CAR	Tue, Aug 10, 2010	10.65	10.85	10.59	10.70
989	NASDAQ	CAR	Mon, Aug 9, 2010	10.87	10.95	10.48	10.86
988	NASDAQ	CAR	Fri, Aug 6, 2010	10.91	10.98	10.54	10.70
987	NASDAQ	CAR	Thu, Aug 5, 2010	12.20	12.20	10.75	10.92
986	NASDAQ	CAR	Wed, Aug 4, 2010	12.20	12.46	12.02	12.35
985	NASDAQ	CAR	Tue, Aug 3, 2010	12.56	12.56	11.78	12.42
984	NASDAQ	CAR	Mon, Aug 2, 2010	12.55	12.89	12.38	12.63
983	NASDAQ	CAR	Fri, Jul 30, 2010	11.62	12.49	11.53	12.34
982	NASDAQ	CAR	Thu, Jul 29, 2010	11.30	12.10	11.30	11.88
981	NASDAQ	CAR	Wed, Jul 28, 2010	10.87	11.15	10.79	11.08
980	NASDAQ	CAR	Tue, Jul 27, 2010	11.20	11.25	10.90	10.92
979	NASDAQ	CAR	Mon, Jul 26, 2010	10.86	11.14	10.81	11.07
978	NASDAQ	CAR	Fri, Jul 23, 2010	10.46	10.90	10.35	10.83
977	NASDAQ	CAR	Thu, Jul 22, 2010	10.20	10.65	10.14	10.56
976	NASDAQ	CAR	Wed, Jul 21, 2010	10.44	10.71	9.96	9.98
975	NASDAQ	CAR	Tue, Jul 20, 2010	9.74	10.34	9.66	10.33
974	NASDAQ	CAR	Mon, Jul 19, 2010	9.89	10.20	9.66	9.99
973	NASDAQ	CAR	Fri, Jul 16, 2010	10.33	10.36	9.80	9.89
972	NASDAQ	CAR	Thu, Jul 15, 2010	10.41	10.57	10.06	10.51
971	NASDAQ	CAR	Wed, Jul 14, 2010	10.65	10.65	10.20	10.42
970	NASDAQ	CAR	Tue, Jul 13, 2010	10.64	10.81	10.46	10.70
969	NASDAQ	CAR	Mon, Jul 12, 2010	10.58	10.65	10.12	10.38
968	NASDAQ	CAR	Fri, Jul 9, 2010	10.33	10.81	10.14	10.68
967	NASDAQ	CAR	Thu, Jul 8, 2010	9.66	10.31	9.64	10.28
966	NASDAQ	CAR	Wed, Jul 7, 2010	8.75	9.52	8.75	9.41
965	NASDAQ	CAR	Tue, Jul 6, 2010	9.67	9.67	8.57	8.71
964	NASDAQ	CAR	Fri, Jul 2, 2010	9.74	9.89	9.06	9.18
963	NASDAQ	CAR	Thu, Jul 1, 2010	9.78	10.00	9.18	9.67
962	NASDAQ	CAR	Wed, Jun 30, 2010	10.15	10.31	9.76	9.82
961	NASDAQ	CAR	Tue, Jun 29, 2010	10.73	10.82	10.12	10.18
960	NASDAQ	CAR	Mon, Jun 28, 2010	11.40	11.43	11.10	11.10
959	NASDAQ	CAR	Fri, Jun 25, 2010	10.80	11.60	10.76	11.19
958	NASDAQ	CAR	Thu, Jun 24, 2010	10.83	11.20	10.76	10.77
957	NASDAQ	CAR	Wed, Jun 23, 2010	10.89	11.19	10.74	11.00
956	NASDAQ	CAR	Tue, Jun 22, 2010	11.25	11.48	10.87	10.88
955	NASDAQ	CAR	Mon, Jun 21, 2010	11.47	11.75	11.12	11.21
954	NASDAQ	CAR	Fri, Jun 18, 2010	11.56	11.61	11.18	11.20
953	NASDAQ	CAR	Thu, Jun 17, 2010	11.58	11.62	11.16	11.52
952	NASDAQ	CAR	Wed, Jun 16, 2010	11.66	11.87	11.43	11.46
951	NASDAQ	CAR	Tue, Jun 15, 2010	11.51	11.93	11.29	11.89
950	NASDAQ	CAR	Mon, Jun 14, 2010	11.23	11.74	11.23	11.36
949	NASDAQ	CAR	Fri, Jun 11, 2010	10.70	11.14	10.52	11.07
948	NASDAQ	CAR	Thu, Jun 10, 2010	10.57	10.93	10.37	10.93
947	NASDAQ	CAR	Wed, Jun 9, 2010	10.23	10.70	10.08	10.24
946	NASDAQ	CAR	Tue, Jun 8, 2010	10.51	10.71	9.79	10.01
945	NASDAQ	CAR	Mon, Jun 7, 2010	11.10	11.27	10.38	10.39
944	NASDAQ	CAR	Fri, Jun 4, 2010	11.67	11.80	10.94	11.03
943	NASDAQ	CAR	Thu, Jun 3, 2010	11.63	12.10	11.56	11.90
942	NASDAQ	CAR	Wed, Jun 2, 2010	11.40	11.55	11.19	11.49
941	NASDAQ	CAR	Tue, Jun 1, 2010	11.63	12.03	11.24	11.24
940	NASDAQ	CAR	Fri, May 28, 2010	12.36	12.36	11.71	11.85
939	NASDAQ	CAR	Thu, May 27, 2010	11.44	12.47	11.29	12.40
938	NASDAQ	CAR	Wed, May 26, 2010	10.84	11.31	10.82	10.99
937	NASDAQ	CAR	Tue, May 25, 2010	10.55	10.78	10.11	10.67
936	NASDAQ	CAR	Mon, May 24, 2010	11.23	11.34	11.02	11.03
935	NASDAQ	CAR	Fri, May 21, 2010	10.18	11.13	10.13	11.08
934	NASDAQ	CAR	Thu, May 20, 2010	10.90	11.09	10.40	10.42
933	NASDAQ	CAR	Wed, May 19, 2010	11.68	12.03	11.04	11.35
932	NASDAQ	CAR	Tue, May 18, 2010	12.78	12.81	11.49	11.77
931	NASDAQ	CAR	Mon, May 17, 2010	12.81	13.14	12.02	12.48
930	NASDAQ	CAR	Fri, May 14, 2010	13.13	13.31	12.52	12.70
929	NASDAQ	CAR	Thu, May 13, 2010	13.41	13.83	13.12	13.36
928	NASDAQ	CAR	Wed, May 12, 2010	13.18	13.54	12.93	13.50
927	NASDAQ	CAR	Tue, May 11, 2010	12.33	13.35	12.14	13.14
926	NASDAQ	CAR	Mon, May 10, 2010	12.74	12.88	12.35	12.53
925	NASDAQ	CAR	Fri, May 7, 2010	12.49	12.71	11.65	11.74
924	NASDAQ	CAR	Thu, May 6, 2010	13.25	13.75	11.64	12.33
923	NASDAQ	CAR	Wed, May 5, 2010	13.39	13.79	12.69	13.35
922	NASDAQ	CAR	Tue, May 4, 2010	14.57	14.85	13.31	14.10
921	NASDAQ	CAR	Mon, May 3, 2010	14.78	15.59	14.32	15.08
920	NASDAQ	CAR	Fri, Apr 30, 2010	15.84	15.85	14.58	15.12
919	NASDAQ	CAR	Thu, Apr 29, 2010	15.50	15.85	15.27	15.80
918	NASDAQ	CAR	Wed, Apr 28, 2010	15.71	16.22	15.07	15.38
917	NASDAQ	CAR	Tue, Apr 27, 2010	16.24	16.27	15.35	15.63
916	NASDAQ	CAR	Mon, Apr 26, 2010	15.54	16.85	15.51	16.40
915	NASDAQ	CAR	Fri, Apr 23, 2010	14.79	15.12	14.32	14.67
914	NASDAQ	CAR	Thu, Apr 22, 2010	14.45	14.90	14.00	14.74
913	NASDAQ	CAR	Wed, Apr 21, 2010	14.37	14.90	14.37	14.65
912	NASDAQ	CAR	Tue, Apr 20, 2010	14.31	14.62	14.30	14.38
911	NASDAQ	CAR	Mon, Apr 19, 2010	14.01	14.47	13.88	14.25
910	NASDAQ	CAR	Fri, Apr 16, 2010	15.04	15.04	13.96	14.23
909	NASDAQ	CAR	Thu, Apr 15, 2010	15.22	15.43	14.87	15.00
908	NASDAQ	CAR	Wed, Apr 14, 2010	14.87	15.38	14.59	15.29
907	NASDAQ	CAR	Tue, Apr 13, 2010	14.66	15.08	14.56	14.75
906	NASDAQ	CAR	Mon, Apr 12, 2010	15.09	15.10	14.67	14.74
905	NASDAQ	CAR	Fri, Apr 9, 2010	14.47	14.95	14.19	14.91
904	NASDAQ	CAR	Thu, Apr 8, 2010	13.70	14.63	13.34	14.49
903	NASDAQ	CAR	Wed, Apr 7, 2010	13.40	14.09	13.28	13.81
902	NASDAQ	CAR	Tue, Apr 6, 2010	12.64	13.50	12.49	13.42
901	NASDAQ	CAR	Mon, Apr 5, 2010	11.89	12.74	11.85	12.64
900	NASDAQ	CAR	Thu, Apr 1, 2010	11.58	11.99	11.55	11.87
899	NASDAQ	CAR	Wed, Mar 31, 2010	11.91	11.99	11.41	11.50
898	NASDAQ	CAR	Tue, Mar 30, 2010	12.13	12.25	11.97	11.99
897	NASDAQ	CAR	Mon, Mar 29, 2010	11.98	12.26	11.95	12.19
896	NASDAQ	CAR	Fri, Mar 26, 2010	11.93	12.18	11.79	11.93
895	NASDAQ	CAR	Thu, Mar 25, 2010	11.88	12.06	11.74	11.93
894	NASDAQ	CAR	Wed, Mar 24, 2010	11.66	11.78	11.54	11.65
893	NASDAQ	CAR	Tue, Mar 23, 2010	10.90	11.85	10.87	11.67
892	NASDAQ	CAR	Mon, Mar 22, 2010	10.69	11.07	10.65	10.86
891	NASDAQ	CAR	Fri, Mar 19, 2010	11.61	11.63	10.73	10.80
890	NASDAQ	CAR	Thu, Mar 18, 2010	10.99	11.62	10.89	11.49
889	NASDAQ	CAR	Wed, Mar 17, 2010	10.88	10.97	10.54	10.58
888	NASDAQ	CAR	Tue, Mar 16, 2010	10.67	10.89	10.67	10.84
887	NASDAQ	CAR	Mon, Mar 15, 2010	10.98	11.10	10.71	10.74
886	NASDAQ	CAR	Fri, Mar 12, 2010	11.16	11.24	10.90	10.99
885	NASDAQ	CAR	Thu, Mar 11, 2010	11.08	11.19	10.94	11.14
884	NASDAQ	CAR	Wed, Mar 10, 2010	11.30	11.51	11.19	11.20
883	NASDAQ	CAR	Tue, Mar 9, 2010	11.16	11.49	11.13	11.38
882	NASDAQ	CAR	Mon, Mar 8, 2010	11.53	11.59	11.10	11.17
881	NASDAQ	CAR	Fri, Mar 5, 2010	11.07	11.67	11.07	11.53
880	NASDAQ	CAR	Thu, Mar 4, 2010	10.68	10.99	10.48	10.93
879	NASDAQ	CAR	Wed, Mar 3, 2010	10.67	10.88	10.51	10.57
878	NASDAQ	CAR	Tue, Mar 2, 2010	11.01	11.05	10.60	10.68
877	NASDAQ	CAR	Mon, Mar 1, 2010	10.55	11.02	10.55	10.96
876	NASDAQ	CAR	Fri, Feb 26, 2010	9.77	10.61	9.70	10.52
875	NASDAQ	CAR	Thu, Feb 25, 2010	9.75	9.90	9.66	9.72
874	NASDAQ	CAR	Wed, Feb 24, 2010	10.59	10.64	9.84	9.88
873	NASDAQ	CAR	Tue, Feb 23, 2010	10.97	11.00	10.30	10.52
872	NASDAQ	CAR	Mon, Feb 22, 2010	11.22	11.22	10.88	11.07
871	NASDAQ	CAR	Fri, Feb 19, 2010	11.36	11.50	10.96	11.16
870	NASDAQ	CAR	Thu, Feb 18, 2010	12.36	12.60	11.06	11.39
869	NASDAQ	CAR	Wed, Feb 17, 2010	12.94	13.44	12.94	13.31
868	NASDAQ	CAR	Tue, Feb 16, 2010	12.51	12.84	12.42	12.82
867	NASDAQ	CAR	Fri, Feb 12, 2010	12.10	12.47	12.01	12.43
866	NASDAQ	CAR	Thu, Feb 11, 2010	11.72	12.53	11.63	12.42
865	NASDAQ	CAR	Wed, Feb 10, 2010	11.42	11.85	11.26	11.77
864	NASDAQ	CAR	Tue, Feb 9, 2010	10.88	11.46	10.76	11.43
863	NASDAQ	CAR	Mon, Feb 8, 2010	10.53	10.95	10.27	10.62
862	NASDAQ	CAR	Fri, Feb 5, 2010	10.48	10.60	10.05	10.56
861	NASDAQ	CAR	Thu, Feb 4, 2010	11.14	11.14	10.42	10.49
860	NASDAQ	CAR	Wed, Feb 3, 2010	11.36	11.51	11.07	11.24
859	NASDAQ	CAR	Tue, Feb 2, 2010	11.42	11.64	11.27	11.43
858	NASDAQ	CAR	Mon, Feb 1, 2010	10.88	11.37	10.79	11.37
857	NASDAQ	CAR	Fri, Jan 29, 2010	11.14	11.47	10.64	10.82
856	NASDAQ	CAR	Thu, Jan 28, 2010	11.54	11.61	10.95	11.14
855	NASDAQ	CAR	Wed, Jan 27, 2010	11.25	11.69	11.14	11.53
854	NASDAQ	CAR	Tue, Jan 26, 2010	11.38	11.61	11.24	11.37
853	NASDAQ	CAR	Mon, Jan 25, 2010	11.62	11.90	11.31	11.44
852	NASDAQ	CAR	Fri, Jan 22, 2010	11.60	11.94	11.33	11.48
851	NASDAQ	CAR	Thu, Jan 21, 2010	12.35	12.55	11.65	11.69
850	NASDAQ	CAR	Wed, Jan 20, 2010	12.75	12.75	12.28	12.37
849	NASDAQ	CAR	Tue, Jan 19, 2010	12.78	13.11	12.67	12.81
848	NASDAQ	CAR	Fri, Jan 15, 2010	12.87	13.00	12.41	12.80
847	NASDAQ	CAR	Thu, Jan 14, 2010	12.42	12.94	12.42	12.87
846	NASDAQ	CAR	Wed, Jan 13, 2010	12.53	12.62	12.01	12.55
845	NASDAQ	CAR	Tue, Jan 12, 2010	12.76	12.76	12.12	12.49
844	NASDAQ	CAR	Mon, Jan 11, 2010	13.09	13.33	12.83	12.84
843	NASDAQ	CAR	Fri, Jan 8, 2010	12.92	13.06	12.77	13.04
842	NASDAQ	CAR	Thu, Jan 7, 2010	12.92	13.07	12.77	13.00
841	NASDAQ	CAR	Wed, Jan 6, 2010	13.24	13.24	12.89	13.05
840	NASDAQ	CAR	Tue, Jan 5, 2010	13.07	13.63	13.00	13.17
839	NASDAQ	CAR	Mon, Jan 4, 2010	13.30	13.39	12.98	13.23
838	NASDAQ	CAR	Thu, Dec 31, 2009	13.61	13.61	13.10	13.12
837	NASDAQ	CAR	Wed, Dec 30, 2009	13.36	13.59	13.30	13.48
836	NASDAQ	CAR	Tue, Dec 29, 2009	13.31	13.59	13.19	13.52
835	NASDAQ	CAR	Mon, Dec 28, 2009	13.50	13.60	13.24	13.27
834	NASDAQ	CAR	Thu, Dec 24, 2009	13.51	13.60	13.32	13.50
833	NASDAQ	CAR	Wed, Dec 23, 2009	13.55	13.85	13.42	13.49
832	NASDAQ	CAR	Tue, Dec 22, 2009	13.38	13.70	13.18	13.50
831	NASDAQ	CAR	Mon, Dec 21, 2009	12.74	13.37	12.72	13.31
830	NASDAQ	CAR	Fri, Dec 18, 2009	12.55	12.76	12.30	12.74
829	NASDAQ	CAR	Thu, Dec 17, 2009	12.52	12.65	12.26	12.50
828	NASDAQ	CAR	Wed, Dec 16, 2009	12.16	12.59	12.16	12.54
827	NASDAQ	CAR	Tue, Dec 15, 2009	11.82	12.28	11.82	12.00
826	NASDAQ	CAR	Mon, Dec 14, 2009	11.60	12.04	11.60	12.00
825	NASDAQ	CAR	Fri, Dec 11, 2009	12.07	12.29	11.48	11.54
824	NASDAQ	CAR	Thu, Dec 10, 2009	11.89	12.13	11.73	11.90
823	NASDAQ	CAR	Wed, Dec 9, 2009	11.70	11.78	11.30	11.73
822	NASDAQ	CAR	Tue, Dec 8, 2009	11.54	11.81	11.31	11.74
821	NASDAQ	CAR	Mon, Dec 7, 2009	12.04	12.10	11.42	11.68
820	NASDAQ	CAR	Fri, Dec 4, 2009	11.31	12.04	11.21	11.97
819	NASDAQ	CAR	Thu, Dec 3, 2009	10.82	11.19	10.82	10.86
818	NASDAQ	CAR	Wed, Dec 2, 2009	10.00	10.98	10.00	10.96
817	NASDAQ	CAR	Tue, Dec 1, 2009	10.03	10.05	9.75	10.02
816	NASDAQ	CAR	Mon, Nov 30, 2009	9.57	9.80	9.55	9.75
815	NASDAQ	CAR	Fri, Nov 27, 2009	9.73	9.88	9.43	9.62
814	NASDAQ	CAR	Wed, Nov 25, 2009	10.07	10.17	9.94	10.02
813	NASDAQ	CAR	Tue, Nov 24, 2009	9.92	10.12	9.70	10.08
812	NASDAQ	CAR	Mon, Nov 23, 2009	10.57	10.67	9.84	9.92
811	NASDAQ	CAR	Fri, Nov 20, 2009	10.23	10.38	9.91	10.12
810	NASDAQ	CAR	Thu, Nov 19, 2009	10.65	10.65	10.20	10.34
809	NASDAQ	CAR	Wed, Nov 18, 2009	10.97	11.01	10.63	10.78
808	NASDAQ	CAR	Tue, Nov 17, 2009	10.76	10.98	10.62	10.93
807	NASDAQ	CAR	Mon, Nov 16, 2009	10.53	10.90	10.53	10.85
806	NASDAQ	CAR	Fri, Nov 13, 2009	10.11	10.75	10.04	10.46
805	NASDAQ	CAR	Thu, Nov 12, 2009	10.91	11.32	10.02	10.03
804	NASDAQ	CAR	Wed, Nov 11, 2009	10.77	11.34	10.70	11.11
803	NASDAQ	CAR	Tue, Nov 10, 2009	10.36	10.80	10.21	10.61
802	NASDAQ	CAR	Mon, Nov 9, 2009	9.80	10.65	9.73	10.46
801	NASDAQ	CAR	Fri, Nov 6, 2009	9.43	9.76	9.29	9.57
800	NASDAQ	CAR	Thu, Nov 5, 2009	9.27	9.72	8.99	9.57
799	NASDAQ	CAR	Wed, Nov 4, 2009	9.68	9.68	8.98	9.11
798	NASDAQ	CAR	Tue, Nov 3, 2009	8.77	9.55	8.20	9.42
797	NASDAQ	CAR	Mon, Nov 2, 2009	8.50	8.83	8.13	8.45
796	NASDAQ	CAR	Fri, Oct 30, 2009	8.88	8.88	8.36	8.40
795	NASDAQ	CAR	Thu, Oct 29, 2009	8.50	9.03	8.34	8.92
794	NASDAQ	CAR	Wed, Oct 28, 2009	9.19	9.22	8.08	8.30
793	NASDAQ	CAR	Tue, Oct 27, 2009	10.03	10.20	9.09	9.19
792	NASDAQ	CAR	Mon, Oct 26, 2009	10.41	10.85	9.74	9.96
791	NASDAQ	CAR	Fri, Oct 23, 2009	10.92	11.04	10.30	10.37
790	NASDAQ	CAR	Thu, Oct 22, 2009	10.89	11.00	10.39	10.96
789	NASDAQ	CAR	Wed, Oct 21, 2009	11.07	11.73	10.92	10.94
788	NASDAQ	CAR	Tue, Oct 20, 2009	11.62	11.83	11.04	11.16
787	NASDAQ	CAR	Mon, Oct 19, 2009	11.68	11.96	11.33	11.62
786	NASDAQ	CAR	Fri, Oct 16, 2009	12.15	12.15	11.42	11.66
785	NASDAQ	CAR	Thu, Oct 15, 2009	12.39	12.47	12.12	12.22
784	NASDAQ	CAR	Wed, Oct 14, 2009	12.09	12.56	12.09	12.54
783	NASDAQ	CAR	Tue, Oct 13, 2009	12.01	12.38	11.73	11.97
782	NASDAQ	CAR	Mon, Oct 12, 2009	12.01	12.42	11.99	12.06
781	NASDAQ	CAR	Fri, Oct 9, 2009	11.84	12.35	11.81	12.12
780	NASDAQ	CAR	Thu, Oct 8, 2009	12.25	12.28	11.71	11.78
779	NASDAQ	CAR	Wed, Oct 7, 2009	12.07	12.79	11.94	12.50
778	NASDAQ	CAR	Tue, Oct 6, 2009	12.90	13.46	12.87	13.28
777	NASDAQ	CAR	Mon, Oct 5, 2009	12.27	12.82	12.27	12.78
776	NASDAQ	CAR	Fri, Oct 2, 2009	11.73	12.39	11.36	12.17
775	NASDAQ	CAR	Thu, Oct 1, 2009	13.27	13.31	12.23	12.23
774	NASDAQ	CAR	Wed, Sep 30, 2009	13.51	13.84	12.90	13.36
773	NASDAQ	CAR	Tue, Sep 29, 2009	13.68	14.14	13.37	13.44
772	NASDAQ	CAR	Mon, Sep 28, 2009	12.32	13.72	12.32	13.70
771	NASDAQ	CAR	Fri, Sep 25, 2009	12.35	12.42	12.08	12.28
770	NASDAQ	CAR	Thu, Sep 24, 2009	13.25	13.54	12.23	12.35
769	NASDAQ	CAR	Wed, Sep 23, 2009	13.49	13.73	13.17	13.22
768	NASDAQ	CAR	Tue, Sep 22, 2009	14.00	14.00	13.66	13.68
767	NASDAQ	CAR	Mon, Sep 21, 2009	13.43	13.92	13.02	13.76
766	NASDAQ	CAR	Fri, Sep 18, 2009	13.33	13.71	13.21	13.61
765	NASDAQ	CAR	Thu, Sep 17, 2009	13.17	13.63	12.57	13.38
764	NASDAQ	CAR	Wed, Sep 16, 2009	12.67	13.50	12.66	13.08
763	NASDAQ	CAR	Tue, Sep 15, 2009	12.00	12.75	11.95	12.63
762	NASDAQ	CAR	Mon, Sep 14, 2009	11.59	12.01	11.50	11.99
761	NASDAQ	CAR	Fri, Sep 11, 2009	11.97	12.22	11.34	11.70
760	NASDAQ	CAR	Thu, Sep 10, 2009	11.40	11.97	11.39	11.92
759	NASDAQ	CAR	Wed, Sep 9, 2009	10.49	11.46	10.32	11.39
758	NASDAQ	CAR	Tue, Sep 8, 2009	10.59	10.68	10.17	10.51
757	NASDAQ	CAR	Fri, Sep 4, 2009	10.10	10.43	9.90	10.39
756	NASDAQ	CAR	Thu, Sep 3, 2009	9.79	10.03	9.55	10.00
755	NASDAQ	CAR	Wed, Sep 2, 2009	8.82	9.96	8.75	9.79
754	NASDAQ	CAR	Tue, Sep 1, 2009	9.70	10.12	9.14	9.14
753	NASDAQ	CAR	Mon, Aug 31, 2009	9.89	10.00	9.51	9.73
752	NASDAQ	CAR	Fri, Aug 28, 2009	10.14	10.46	9.77	10.01
751	NASDAQ	CAR	Thu, Aug 27, 2009	10.73	10.75	9.93	10.06
750	NASDAQ	CAR	Wed, Aug 26, 2009	11.21	11.39	10.70	10.73
749	NASDAQ	CAR	Tue, Aug 25, 2009	11.26	11.53	10.87	11.26
748	NASDAQ	CAR	Mon, Aug 24, 2009	11.63	11.98	11.08	11.17
747	NASDAQ	CAR	Fri, Aug 21, 2009	11.67	11.83	11.25	11.57
746	NASDAQ	CAR	Thu, Aug 20, 2009	10.21	11.68	10.17	11.51
745	NASDAQ	CAR	Wed, Aug 19, 2009	9.76	10.57	9.72	10.08
744	NASDAQ	CAR	Tue, Aug 18, 2009	9.82	10.08	9.52	9.92
743	NASDAQ	CAR	Mon, Aug 17, 2009	9.96	9.99	9.03	9.89
742	NASDAQ	CAR	Fri, Aug 14, 2009	10.59	10.75	10.22	10.61
741	NASDAQ	CAR	Thu, Aug 13, 2009	10.49	10.72	10.20	10.63
740	NASDAQ	CAR	Wed, Aug 12, 2009	10.13	10.84	10.11	10.41
739	NASDAQ	CAR	Tue, Aug 11, 2009	10.28	10.43	9.67	10.15
738	NASDAQ	CAR	Mon, Aug 10, 2009	9.53	10.60	9.45	10.47
737	NASDAQ	CAR	Fri, Aug 7, 2009	9.39	9.67	9.20	9.60
736	NASDAQ	CAR	Thu, Aug 6, 2009	9.60	9.75	9.00	9.23
735	NASDAQ	CAR	Wed, Aug 5, 2009	9.09	9.69	9.07	9.39
734	NASDAQ	CAR	Tue, Aug 4, 2009	8.72	9.00	8.72	8.94
733	NASDAQ	CAR	Mon, Aug 3, 2009	8.81	9.01	8.62	8.84
732	NASDAQ	CAR	Fri, Jul 31, 2009	8.16	8.61	8.16	8.55
731	NASDAQ	CAR	Thu, Jul 30, 2009	8.01	8.28	7.95	8.27
730	NASDAQ	CAR	Wed, Jul 29, 2009	7.97	8.08	7.53	7.88
729	NASDAQ	CAR	Tue, Jul 28, 2009	7.76	8.10	7.75	8.05
728	NASDAQ	CAR	Mon, Jul 27, 2009	8.09	8.20	7.78	7.88
727	NASDAQ	CAR	Fri, Jul 24, 2009	7.62	8.28	7.62	8.05
726	NASDAQ	CAR	Thu, Jul 23, 2009	7.10	7.74	7.05	7.70
725	NASDAQ	CAR	Wed, Jul 22, 2009	6.96	7.33	6.90	7.10
724	NASDAQ	CAR	Tue, Jul 21, 2009	7.25	7.41	6.88	7.11
723	NASDAQ	CAR	Mon, Jul 20, 2009	6.60	7.25	6.60	7.19
722	NASDAQ	CAR	Fri, Jul 17, 2009	6.37	6.80	6.29	6.55
721	NASDAQ	CAR	Thu, Jul 16, 2009	6.43	6.45	6.10	6.38
720	NASDAQ	CAR	Wed, Jul 15, 2009	6.45	6.50	6.33	6.45
719	NASDAQ	CAR	Tue, Jul 14, 2009	6.33	6.40	6.11	6.32
718	NASDAQ	CAR	Mon, Jul 13, 2009	5.75	6.39	5.55	6.28
717	NASDAQ	CAR	Fri, Jul 10, 2009	5.59	5.89	5.48	5.74
716	NASDAQ	CAR	Thu, Jul 9, 2009	5.74	5.89	5.43	5.63
715	NASDAQ	CAR	Wed, Jul 8, 2009	5.19	5.72	5.10	5.71
714	NASDAQ	CAR	Tue, Jul 7, 2009	5.38	5.50	5.18	5.20
713	NASDAQ	CAR	Mon, Jul 6, 2009	5.66	5.73	5.22	5.39
712	NASDAQ	CAR	Thu, Jul 2, 2009	5.69	6.00	5.55	5.70
711	NASDAQ	CAR	Wed, Jul 1, 2009	5.68	6.08	5.65	5.85
710	NASDAQ	CAR	Tue, Jun 30, 2009	5.59	5.79	5.25	5.65
709	NASDAQ	CAR	Mon, Jun 29, 2009	5.54	5.93	5.18	5.67
708	NASDAQ	CAR	Fri, Jun 26, 2009	5.18	5.83	5.16	5.54
707	NASDAQ	CAR	Thu, Jun 25, 2009	4.72	5.31	4.70	5.29
706	NASDAQ	CAR	Wed, Jun 24, 2009	4.49	4.85	4.43	4.45
705	NASDAQ	CAR	Tue, Jun 23, 2009	4.33	4.54	4.19	4.49
704	NASDAQ	CAR	Mon, Jun 22, 2009	4.43	4.43	4.10	4.32
703	NASDAQ	CAR	Fri, Jun 19, 2009	4.48	4.63	4.32	4.42
702	NASDAQ	CAR	Thu, Jun 18, 2009	4.70	4.74	4.43	4.54
701	NASDAQ	CAR	Wed, Jun 17, 2009	4.77	4.77	4.12	4.70
700	NASDAQ	CAR	Tue, Jun 16, 2009	4.85	5.01	4.66	4.74
699	NASDAQ	CAR	Mon, Jun 15, 2009	4.76	4.94	4.70	4.79
698	NASDAQ	CAR	Fri, Jun 12, 2009	4.72	5.10	4.55	5.08
697	NASDAQ	CAR	Thu, Jun 11, 2009	4.62	5.05	4.57	4.82
696	NASDAQ	CAR	Wed, Jun 10, 2009	4.74	4.74	4.43	4.51
695	NASDAQ	CAR	Tue, Jun 9, 2009	4.30	4.70	4.22	4.64
694	NASDAQ	CAR	Mon, Jun 8, 2009	4.40	4.50	4.05	4.31
693	NASDAQ	CAR	Fri, Jun 5, 2009	4.66	4.83	4.30	4.56
692	NASDAQ	CAR	Thu, Jun 4, 2009	4.73	4.80	4.49	4.63
691	NASDAQ	CAR	Wed, Jun 3, 2009	5.23	5.23	4.83	4.92
690	NASDAQ	CAR	Tue, Jun 2, 2009	4.79	5.45	4.77	5.14
689	NASDAQ	CAR	Mon, Jun 1, 2009	4.92	5.20	4.87	4.97
688	NASDAQ	CAR	Fri, May 29, 2009	4.69	4.98	4.55	4.80
687	NASDAQ	CAR	Thu, May 28, 2009	4.95	5.12	4.49	4.60
686	NASDAQ	CAR	Wed, May 27, 2009	4.12	5.12	4.12	4.99
685	NASDAQ	CAR	Tue, May 26, 2009	3.76	4.25	3.61	4.22
684	NASDAQ	CAR	Fri, May 22, 2009	4.07	4.08	3.74	3.81
683	NASDAQ	CAR	Thu, May 21, 2009	4.24	4.24	3.76	3.94
682	NASDAQ	CAR	Wed, May 20, 2009	4.05	4.73	4.00	4.25
681	NASDAQ	CAR	Tue, May 19, 2009	3.50	3.94	3.43	3.94
680	NASDAQ	CAR	Mon, May 18, 2009	3.20	3.53	3.05	3.43
679	NASDAQ	CAR	Fri, May 15, 2009	3.05	3.32	3.04	3.11
678	NASDAQ	CAR	Thu, May 14, 2009	2.93	3.33	2.80	3.03
677	NASDAQ	CAR	Wed, May 13, 2009	3.45	3.71	2.95	2.95
676	NASDAQ	CAR	Tue, May 12, 2009	3.98	3.98	3.47	3.70
675	NASDAQ	CAR	Mon, May 11, 2009	3.81	3.96	3.45	3.67
674	NASDAQ	CAR	Fri, May 8, 2009	3.29	4.19	3.29	3.82
673	NASDAQ	CAR	Thu, May 7, 2009	3.63	3.63	3.18	3.35
672	NASDAQ	CAR	Wed, May 6, 2009	3.39	3.85	3.30	3.65
671	NASDAQ	CAR	Tue, May 5, 2009	2.24	3.51	2.23	3.25
670	NASDAQ	CAR	Mon, May 4, 2009	2.07	2.26	2.07	2.21
669	NASDAQ	CAR	Fri, May 1, 2009	2.13	2.27	2.07	2.07
668	NASDAQ	CAR	Thu, Apr 30, 2009	2.12	2.30	2.09	2.09
667	NASDAQ	CAR	Wed, Apr 29, 2009	2.17	2.37	2.03	2.13
666	NASDAQ	CAR	Tue, Apr 28, 2009	1.94	2.10	1.90	2.01
665	NASDAQ	CAR	Mon, Apr 27, 2009	2.31	2.31	2.01	2.14
664	NASDAQ	CAR	Fri, Apr 24, 2009	2.42	2.42	2.25	2.40
663	NASDAQ	CAR	Thu, Apr 23, 2009	2.48	2.48	2.11	2.35
662	NASDAQ	CAR	Wed, Apr 22, 2009	1.83	2.47	1.67	2.31
661	NASDAQ	CAR	Tue, Apr 21, 2009	1.85	1.91	1.62	1.90
660	NASDAQ	CAR	Mon, Apr 20, 2009	1.94	2.17	1.60	1.93
659	NASDAQ	CAR	Fri, Apr 17, 2009	1.57	2.05	1.49	1.93
658	NASDAQ	CAR	Thu, Apr 16, 2009	1.06	1.49	1.06	1.46
657	NASDAQ	CAR	Wed, Apr 15, 2009	0.97	1.08	0.95	1.05
656	NASDAQ	CAR	Tue, Apr 14, 2009	0.88	1.04	0.88	0.95
655	NASDAQ	CAR	Mon, Apr 13, 2009	0.95	0.99	0.86	0.92
654	NASDAQ	CAR	Thu, Apr 9, 2009	0.81	0.95	0.80	0.95
653	NASDAQ	CAR	Wed, Apr 8, 2009	0.84	0.84	0.76	0.76
652	NASDAQ	CAR	Tue, Apr 7, 2009	0.78	0.84	0.78	0.80
651	NASDAQ	CAR	Mon, Apr 6, 2009	0.90	0.90	0.80	0.80
650	NASDAQ	CAR	Fri, Apr 3, 2009	0.94	0.94	0.87	0.87
649	NASDAQ	CAR	Thu, Apr 2, 2009	0.90	0.99	0.88	0.88
648	NASDAQ	CAR	Wed, Apr 1, 2009	0.90	0.91	0.82	0.84
647	NASDAQ	CAR	Tue, Mar 31, 2009	0.88	0.91	0.81	0.91
646	NASDAQ	CAR	Mon, Mar 30, 2009	0.90	0.92	0.81	0.83
645	NASDAQ	CAR	Fri, Mar 27, 2009	0.95	0.99	0.90	0.95
644	NASDAQ	CAR	Thu, Mar 26, 2009	0.86	1.05	0.86	0.92
643	NASDAQ	CAR	Wed, Mar 25, 2009	0.89	0.93	0.81	0.81
642	NASDAQ	CAR	Tue, Mar 24, 2009	0.87	0.89	0.75	0.89
641	NASDAQ	CAR	Mon, Mar 23, 2009	0.97	0.97	0.73	0.84
640	NASDAQ	CAR	Fri, Mar 20, 2009	0.65	1.09	0.54	1.09
639	NASDAQ	CAR	Thu, Mar 19, 2009	0.47	0.69	0.45	0.55
638	NASDAQ	CAR	Wed, Mar 18, 2009	0.46	0.46	0.40	0.45
637	NASDAQ	CAR	Tue, Mar 17, 2009	0.45	0.47	0.42	0.43
636	NASDAQ	CAR	Mon, Mar 16, 2009	0.45	0.45	0.40	0.44
635	NASDAQ	CAR	Fri, Mar 13, 2009	0.44	0.45	0.40	0.41
634	NASDAQ	CAR	Thu, Mar 12, 2009	0.45	0.46	0.40	0.40
633	NASDAQ	CAR	Wed, Mar 11, 2009	0.54	0.54	0.41	0.42
632	NASDAQ	CAR	Tue, Mar 10, 2009	0.40	0.45	0.38	0.45
631	NASDAQ	CAR	Mon, Mar 9, 2009	0.39	0.42	0.35	0.38
630	NASDAQ	CAR	Fri, Mar 6, 2009	0.42	0.42	0.37	0.39
629	NASDAQ	CAR	Thu, Mar 5, 2009	0.45	0.45	0.35	0.36
628	NASDAQ	CAR	Wed, Mar 4, 2009	0.40	0.43	0.37	0.43
627	NASDAQ	CAR	Tue, Mar 3, 2009	0.36	0.44	0.34	0.39
626	NASDAQ	CAR	Mon, Mar 2, 2009	0.42	0.43	0.40	0.42
625	NASDAQ	CAR	Fri, Feb 27, 2009	0.45	0.46	0.40	0.40
624	NASDAQ	CAR	Thu, Feb 26, 2009	0.53	0.55	0.44	0.44
623	NASDAQ	CAR	Wed, Feb 25, 2009	0.62	0.62	0.47	0.50
622	NASDAQ	CAR	Tue, Feb 24, 2009	0.55	0.59	0.41	0.59
621	NASDAQ	CAR	Mon, Feb 23, 2009	0.58	0.60	0.50	0.50
620	NASDAQ	CAR	Fri, Feb 20, 2009	0.53	0.55	0.43	0.55
619	NASDAQ	CAR	Thu, Feb 19, 2009	0.57	0.60	0.53	0.53
618	NASDAQ	CAR	Wed, Feb 18, 2009	0.64	0.64	0.51	0.59
617	NASDAQ	CAR	Tue, Feb 17, 2009	0.65	0.65	0.60	0.61
616	NASDAQ	CAR	Fri, Feb 13, 2009	0.70	0.70	0.64	0.70
615	NASDAQ	CAR	Thu, Feb 12, 2009	0.70	0.73	0.64	0.73
614	NASDAQ	CAR	Wed, Feb 11, 2009	0.72	0.74	0.68	0.70
613	NASDAQ	CAR	Tue, Feb 10, 2009	0.75	0.75	0.69	0.69
612	NASDAQ	CAR	Mon, Feb 9, 2009	0.69	0.75	0.68	0.72
611	NASDAQ	CAR	Fri, Feb 6, 2009	0.72	0.73	0.70	0.71
610	NASDAQ	CAR	Thu, Feb 5, 2009	0.69	0.72	0.68	0.72
609	NASDAQ	CAR	Wed, Feb 4, 2009	0.75	0.75	0.70	0.73
608	NASDAQ	CAR	Tue, Feb 3, 2009	0.72	0.79	0.70	0.79
607	NASDAQ	CAR	Mon, Feb 2, 2009	0.70	0.72	0.69	0.72
606	NASDAQ	CAR	Fri, Jan 30, 2009	0.78	0.82	0.68	0.69
605	NASDAQ	CAR	Thu, Jan 29, 2009	0.79	0.83	0.68	0.73
604	NASDAQ	CAR	Wed, Jan 28, 2009	0.83	0.83	0.76	0.79
603	NASDAQ	CAR	Tue, Jan 27, 2009	0.79	0.82	0.78	0.82
602	NASDAQ	CAR	Mon, Jan 26, 2009	0.72	0.79	0.72	0.79
601	NASDAQ	CAR	Fri, Jan 23, 2009	0.70	0.77	0.69	0.76
600	NASDAQ	CAR	Thu, Jan 22, 2009	0.77	0.77	0.70	0.70
599	NASDAQ	CAR	Wed, Jan 21, 2009	0.71	0.82	0.69	0.82
598	NASDAQ	CAR	Tue, Jan 20, 2009	0.80	0.80	0.66	0.66
597	NASDAQ	CAR	Fri, Jan 16, 2009	0.85	0.85	0.74	0.75
596	NASDAQ	CAR	Thu, Jan 15, 2009	0.84	0.88	0.77	0.82
595	NASDAQ	CAR	Wed, Jan 14, 2009	0.87	1.01	0.76	1.01
594	NASDAQ	CAR	Tue, Jan 13, 2009	0.86	0.89	0.80	0.89
593	NASDAQ	CAR	Mon, Jan 12, 2009	0.98	1.01	0.83	0.83
592	NASDAQ	CAR	Fri, Jan 9, 2009	1.06	1.08	0.95	0.95
591	NASDAQ	CAR	Thu, Jan 8, 2009	0.97	1.05	0.97	0.99
590	NASDAQ	CAR	Wed, Jan 7, 2009	1.00	1.15	0.96	0.97
589	NASDAQ	CAR	Tue, Jan 6, 2009	0.83	1.20	0.80	0.96
588	NASDAQ	CAR	Mon, Jan 5, 2009	0.78	0.80	0.72	0.80
587	NASDAQ	CAR	Fri, Jan 2, 2009	0.71	0.76	0.65	0.75
586	NASDAQ	CAR	Wed, Dec 31, 2008	0.73	0.73	0.66	0.70
585	NASDAQ	CAR	Tue, Dec 30, 2008	0.73	0.75	0.62	0.75
584	NASDAQ	CAR	Mon, Dec 29, 2008	0.70	0.74	0.62	0.72
583	NASDAQ	CAR	Fri, Dec 26, 2008	0.69	0.75	0.67	0.70
582	NASDAQ	CAR	Wed, Dec 24, 2008	0.77	0.78	0.66	0.67
581	NASDAQ	CAR	Tue, Dec 23, 2008	0.71	0.89	0.68	0.75
580	NASDAQ	CAR	Mon, Dec 22, 2008	0.62	0.65	0.55	0.56
579	NASDAQ	CAR	Fri, Dec 19, 2008	0.66	0.69	0.60	0.60
578	NASDAQ	CAR	Thu, Dec 18, 2008	0.69	0.71	0.63	0.64
577	NASDAQ	CAR	Wed, Dec 17, 2008	0.73	0.74	0.68	0.68
576	NASDAQ	CAR	Tue, Dec 16, 2008	0.77	0.79	0.69	0.70
575	NASDAQ	CAR	Mon, Dec 15, 2008	0.70	2.72	0.70	0.75
574	NASDAQ	CAR	Fri, Dec 12, 2008	0.62	0.71	0.56	0.65
573	NASDAQ	CAR	Thu, Dec 11, 2008	0.75	0.77	0.61	0.65
572	NASDAQ	CAR	Wed, Dec 10, 2008	0.72	0.78	0.55	0.78
571	NASDAQ	CAR	Tue, Dec 9, 2008	0.75	0.77	0.67	0.68
570	NASDAQ	CAR	Mon, Dec 8, 2008	0.72	0.75	0.70	0.75
569	NASDAQ	CAR	Fri, Dec 5, 2008	0.69	0.74	0.65	0.70
568	NASDAQ	CAR	Thu, Dec 4, 2008	0.78	0.78	0.68	0.69
567	NASDAQ	CAR	Wed, Dec 3, 2008	0.78	0.81	0.68	0.81
566	NASDAQ	CAR	Tue, Dec 2, 2008	0.74	0.78	0.69	0.69
565	NASDAQ	CAR	Mon, Dec 1, 2008	0.80	0.80	0.63	0.63
564	NASDAQ	CAR	Fri, Nov 28, 2008	0.81	0.90	0.76	0.76
563	NASDAQ	CAR	Wed, Nov 26, 2008	0.58	0.89	0.50	0.80
562	NASDAQ	CAR	Tue, Nov 25, 2008	0.64	0.64	0.45	0.54
561	NASDAQ	CAR	Mon, Nov 24, 2008	0.50	0.56	0.42	0.55
560	NASDAQ	CAR	Fri, Nov 21, 2008	0.50	0.53	0.38	0.38
559	NASDAQ	CAR	Thu, Nov 20, 2008	0.49	0.59	0.40	0.41
558	NASDAQ	CAR	Wed, Nov 19, 2008	0.63	0.67	0.45	0.49
557	NASDAQ	CAR	Tue, Nov 18, 2008	0.88	0.92	0.55	0.62
556	NASDAQ	CAR	Mon, Nov 17, 2008	1.05	1.11	0.84	0.85
555	NASDAQ	CAR	Fri, Nov 14, 2008	1.03	1.17	1.00	1.03
554	NASDAQ	CAR	Thu, Nov 13, 2008	1.19	1.20	1.00	1.07
553	NASDAQ	CAR	Wed, Nov 12, 2008	1.25	1.26	1.12	1.12
552	NASDAQ	CAR	Tue, Nov 11, 2008	1.50	1.50	1.21	1.25
551	NASDAQ	CAR	Mon, Nov 10, 2008	1.78	1.95	1.51	1.51
550	NASDAQ	CAR	Fri, Nov 7, 2008	1.95	2.15	1.53	1.69
549	NASDAQ	CAR	Thu, Nov 6, 2008	1.93	2.22	1.82	1.94
548	NASDAQ	CAR	Wed, Nov 5, 2008	2.14	2.38	1.89	1.95
547	NASDAQ	CAR	Tue, Nov 4, 2008	2.28	2.51	1.97	2.09
546	NASDAQ	CAR	Mon, Nov 3, 2008	1.70	2.20	1.69	2.19
545	NASDAQ	CAR	Fri, Oct 31, 2008	1.50	1.75	1.41	1.64
544	NASDAQ	CAR	Thu, Oct 30, 2008	1.25	1.48	1.20	1.45
543	NASDAQ	CAR	Wed, Oct 29, 2008	1.25	1.34	1.17	1.17
542	NASDAQ	CAR	Tue, Oct 28, 2008	1.40	1.50	1.16	1.21
541	NASDAQ	CAR	Mon, Oct 27, 2008	1.11	1.69	1.10	1.40
540	NASDAQ	CAR	Fri, Oct 24, 2008	1.30	1.37	1.04	1.27
539	NASDAQ	CAR	Thu, Oct 23, 2008	1.58	1.65	1.27	1.35
538	NASDAQ	CAR	Wed, Oct 22, 2008	1.75	1.85	1.43	1.56
537	NASDAQ	CAR	Tue, Oct 21, 2008	2.45	2.47	1.60	1.65
536	NASDAQ	CAR	Mon, Oct 20, 2008	2.63	2.63	2.43	2.50
535	NASDAQ	CAR	Fri, Oct 17, 2008	2.42	2.82	2.39	2.50
534	NASDAQ	CAR	Thu, Oct 16, 2008	2.85	3.12	2.36	2.50
533	NASDAQ	CAR	Wed, Oct 15, 2008	3.84	3.84	2.63	2.68
532	NASDAQ	CAR	Tue, Oct 14, 2008	3.39	4.03	3.29	3.96
531	NASDAQ	CAR	Mon, Oct 13, 2008	3.15	3.74	2.82	3.08
530	NASDAQ	CAR	Fri, Oct 10, 2008	3.02	3.30	2.13	2.77
529	NASDAQ	CAR	Thu, Oct 9, 2008	4.63	4.82	3.16	3.28
528	NASDAQ	CAR	Wed, Oct 8, 2008	3.58	4.80	3.37	4.55
527	NASDAQ	CAR	Tue, Oct 7, 2008	5.22	5.22	4.35	4.37
526	NASDAQ	CAR	Mon, Oct 6, 2008	5.10	5.39	4.66	4.89
525	NASDAQ	CAR	Fri, Oct 3, 2008	5.67	5.72	4.84	5.33
524	NASDAQ	CAR	Thu, Oct 2, 2008	5.59	5.67	5.12	5.60
523	NASDAQ	CAR	Wed, Oct 1, 2008	5.67	5.83	5.34	5.61
522	NASDAQ	CAR	Tue, Sep 30, 2008	6.15	6.50	5.45	5.74
521	NASDAQ	CAR	Mon, Sep 29, 2008	5.62	6.10	5.00	6.10
520	NASDAQ	CAR	Fri, Sep 26, 2008	5.64	5.82	5.50	5.82
519	NASDAQ	CAR	Thu, Sep 25, 2008	6.00	6.05	5.89	5.98
518	NASDAQ	CAR	Wed, Sep 24, 2008	5.87	6.14	5.65	5.90
517	NASDAQ	CAR	Tue, Sep 23, 2008	6.81	7.01	5.71	5.84
516	NASDAQ	CAR	Mon, Sep 22, 2008	7.29	7.29	6.70	6.90
515	NASDAQ	CAR	Fri, Sep 19, 2008	6.90	11.90	6.86	7.30
514	NASDAQ	CAR	Thu, Sep 18, 2008	6.40	6.79	5.31	6.51
513	NASDAQ	CAR	Wed, Sep 17, 2008	6.97	7.12	6.18	6.24
512	NASDAQ	CAR	Tue, Sep 16, 2008	6.93	7.22	6.70	7.06
511	NASDAQ	CAR	Mon, Sep 15, 2008	7.31	7.58	7.05	7.29
510	NASDAQ	CAR	Fri, Sep 12, 2008	7.77	7.99	7.62	7.80
509	NASDAQ	CAR	Thu, Sep 11, 2008	7.69	8.07	7.46	7.90
508	NASDAQ	CAR	Wed, Sep 10, 2008	7.68	8.06	7.41	7.85
507	NASDAQ	CAR	Tue, Sep 9, 2008	7.87	8.11	7.59	7.59
506	NASDAQ	CAR	Mon, Sep 8, 2008	8.12	8.25	7.61	7.91
505	NASDAQ	CAR	Fri, Sep 5, 2008	7.85	7.92	7.53	7.73
504	NASDAQ	CAR	Thu, Sep 4, 2008	8.19	8.22	7.84	7.95
503	NASDAQ	CAR	Wed, Sep 3, 2008	7.95	8.35	7.77	8.29
502	NASDAQ	CAR	Tue, Sep 2, 2008	7.79	8.24	7.76	7.98
501	NASDAQ	CAR	Fri, Aug 29, 2008	7.88	7.94	7.54	7.62
500	NASDAQ	CAR	Thu, Aug 28, 2008	7.80	8.00	7.78	7.93
499	NASDAQ	CAR	Wed, Aug 27, 2008	7.29	7.86	7.29	7.75
498	NASDAQ	CAR	Tue, Aug 26, 2008	7.12	7.35	7.01	7.29
497	NASDAQ	CAR	Mon, Aug 25, 2008	7.24	7.26	6.94	7.09
496	NASDAQ	CAR	Fri, Aug 22, 2008	7.00	7.30	6.82	7.28
495	NASDAQ	CAR	Thu, Aug 21, 2008	6.90	7.25	6.86	6.95
494	NASDAQ	CAR	Wed, Aug 20, 2008	7.38	7.42	6.95	7.01
493	NASDAQ	CAR	Tue, Aug 19, 2008	7.75	7.83	7.19	7.35
492	NASDAQ	CAR	Mon, Aug 18, 2008	8.20	8.20	7.71	7.83
491	NASDAQ	CAR	Fri, Aug 15, 2008	8.28	8.54	8.14	8.21
490	NASDAQ	CAR	Thu, Aug 14, 2008	7.56	8.40	7.55	8.20
489	NASDAQ	CAR	Wed, Aug 13, 2008	7.47	7.90	7.31	7.68
488	NASDAQ	CAR	Tue, Aug 12, 2008	7.74	7.88	7.43	7.52
487	NASDAQ	CAR	Mon, Aug 11, 2008	7.21	8.11	7.21	7.91
486	NASDAQ	CAR	Fri, Aug 8, 2008	6.79	7.55	6.79	7.43
485	NASDAQ	CAR	Thu, Aug 7, 2008	6.49	7.75	6.49	7.02
484	NASDAQ	CAR	Wed, Aug 6, 2008	6.01	6.25	5.79	6.22
483	NASDAQ	CAR	Tue, Aug 5, 2008	5.91	6.18	5.90	6.15
482	NASDAQ	CAR	Mon, Aug 4, 2008	6.06	6.09	5.55	5.88
481	NASDAQ	CAR	Fri, Aug 1, 2008	6.12	6.38	5.80	6.03
480	NASDAQ	CAR	Thu, Jul 31, 2008	6.14	6.35	5.96	6.10
479	NASDAQ	CAR	Wed, Jul 30, 2008	6.45	6.45	5.88	6.13
478	NASDAQ	CAR	Tue, Jul 29, 2008	5.90	6.29	5.89	6.27
477	NASDAQ	CAR	Mon, Jul 28, 2008	6.00	6.27	5.84	5.87
476	NASDAQ	CAR	Fri, Jul 25, 2008	6.06	6.49	6.00	6.08
475	NASDAQ	CAR	Thu, Jul 24, 2008	6.82	6.87	6.01	6.07
474	NASDAQ	CAR	Wed, Jul 23, 2008	6.37	7.03	6.28	6.88
473	NASDAQ	CAR	Tue, Jul 22, 2008	5.91	6.40	5.71	6.36
472	NASDAQ	CAR	Mon, Jul 21, 2008	5.81	6.10	5.76	6.06
471	NASDAQ	CAR	Fri, Jul 18, 2008	5.87	6.00	5.70	5.79
470	NASDAQ	CAR	Thu, Jul 17, 2008	5.24	6.03	5.17	5.89
469	NASDAQ	CAR	Wed, Jul 16, 2008	4.80	5.31	4.71	5.20
468	NASDAQ	CAR	Tue, Jul 15, 2008	4.75	5.05	4.20	4.84
467	NASDAQ	CAR	Mon, Jul 14, 2008	5.05	5.42	4.76	4.76
466	NASDAQ	CAR	Fri, Jul 11, 2008	5.10	5.10	4.80	4.99
465	NASDAQ	CAR	Thu, Jul 10, 2008	5.40	5.68	5.02	5.15
464	NASDAQ	CAR	Wed, Jul 9, 2008	5.58	5.97	5.39	5.50
463	NASDAQ	CAR	Tue, Jul 8, 2008	4.99	5.61	4.93	5.60
462	NASDAQ	CAR	Mon, Jul 7, 2008	5.40	5.66	4.96	5.05
461	NASDAQ	CAR	Thu, Jul 3, 2008	5.67	5.86	5.27	5.33
460	NASDAQ	CAR	Wed, Jul 2, 2008	6.93	6.95	5.66	5.69
459	NASDAQ	CAR	Tue, Jul 1, 2008	7.93	7.97	6.93	7.29
458	NASDAQ	CAR	Mon, Jun 30, 2008	8.79	8.96	8.30	8.37
457	NASDAQ	CAR	Fri, Jun 27, 2008	8.68	9.15	8.68	8.91
456	NASDAQ	CAR	Thu, Jun 26, 2008	9.66	9.66	8.97	9.00
455	NASDAQ	CAR	Wed, Jun 25, 2008	9.54	9.98	9.41	9.75
454	NASDAQ	CAR	Tue, Jun 24, 2008	10.10	10.10	9.37	9.45
453	NASDAQ	CAR	Mon, Jun 23, 2008	10.89	10.94	10.12	10.12
452	NASDAQ	CAR	Fri, Jun 20, 2008	11.67	11.68	10.79	10.88
451	NASDAQ	CAR	Thu, Jun 19, 2008	11.66	11.79	11.43	11.76
450	NASDAQ	CAR	Wed, Jun 18, 2008	11.97	12.08	11.46	11.77
449	NASDAQ	CAR	Tue, Jun 17, 2008	12.73	12.73	12.05	12.05
448	NASDAQ	CAR	Mon, Jun 16, 2008	12.41	12.77	12.23	12.71
447	NASDAQ	CAR	Fri, Jun 13, 2008	12.51	12.84	12.39	12.63
446	NASDAQ	CAR	Thu, Jun 12, 2008	12.52	12.91	12.36	12.45
445	NASDAQ	CAR	Wed, Jun 11, 2008	13.15	13.36	12.48	12.51
444	NASDAQ	CAR	Tue, Jun 10, 2008	13.22	13.50	13.08	13.21
443	NASDAQ	CAR	Mon, Jun 9, 2008	13.50	13.62	13.18	13.30
442	NASDAQ	CAR	Fri, Jun 6, 2008	13.65	18.00	13.38	13.46
441	NASDAQ	CAR	Thu, Jun 5, 2008	13.87	14.42	13.76	14.00
440	NASDAQ	CAR	Wed, Jun 4, 2008	13.27	14.38	13.21	13.86
439	NASDAQ	CAR	Tue, Jun 3, 2008	13.23	13.48	13.07	13.30
438	NASDAQ	CAR	Mon, Jun 2, 2008	13.85	13.87	13.13	13.25
437	NASDAQ	CAR	Fri, May 30, 2008	14.00	14.05	13.41	13.92
436	NASDAQ	CAR	Thu, May 29, 2008	14.00	14.34	13.79	14.04
435	NASDAQ	CAR	Wed, May 28, 2008	13.65	14.04	13.55	13.98
434	NASDAQ	CAR	Tue, May 27, 2008	13.72	13.72	13.38	13.63
433	NASDAQ	CAR	Fri, May 23, 2008	14.37	14.37	13.57	13.74
432	NASDAQ	CAR	Thu, May 22, 2008	14.06	14.54	14.06	14.37
431	NASDAQ	CAR	Wed, May 21, 2008	14.92	15.20	13.97	14.02
430	NASDAQ	CAR	Tue, May 20, 2008	15.11	15.27	14.87	14.94
429	NASDAQ	CAR	Mon, May 19, 2008	14.98	15.55	14.59	15.20
428	NASDAQ	CAR	Fri, May 16, 2008	14.75	15.11	14.50	15.00
427	NASDAQ	CAR	Thu, May 15, 2008	14.26	14.79	14.19	14.75
426	NASDAQ	CAR	Wed, May 14, 2008	13.88	14.47	13.83	14.22
425	NASDAQ	CAR	Tue, May 13, 2008	13.80	13.86	13.57	13.82
424	NASDAQ	CAR	Mon, May 12, 2008	13.29	13.84	13.29	13.82
423	NASDAQ	CAR	Fri, May 9, 2008	13.04	13.70	12.99	13.36
422	NASDAQ	CAR	Thu, May 8, 2008	13.37	13.48	12.72	13.29
421	NASDAQ	CAR	Wed, May 7, 2008	12.50	14.16	12.00	13.00
420	NASDAQ	CAR	Tue, May 6, 2008	13.39	13.88	13.10	13.67
419	NASDAQ	CAR	Mon, May 5, 2008	13.79	13.89	13.18	13.56
418	NASDAQ	CAR	Fri, May 2, 2008	14.00	14.00	13.56	13.70
417	NASDAQ	CAR	Thu, May 1, 2008	13.23	14.01	13.15	13.75
416	NASDAQ	CAR	Wed, Apr 30, 2008	13.33	13.68	13.20	13.28
415	NASDAQ	CAR	Tue, Apr 29, 2008	13.39	13.60	13.07	13.29
414	NASDAQ	CAR	Mon, Apr 28, 2008	13.22	13.56	12.83	13.36
413	NASDAQ	CAR	Fri, Apr 25, 2008	13.02	13.42	12.51	13.06
412	NASDAQ	CAR	Thu, Apr 24, 2008	12.17	13.12	12.15	12.95
411	NASDAQ	CAR	Wed, Apr 23, 2008	12.32	12.40	11.83	12.13
410	NASDAQ	CAR	Tue, Apr 22, 2008	12.93	12.93	11.89	12.33
409	NASDAQ	CAR	Mon, Apr 21, 2008	13.47	13.47	12.68	12.78
408	NASDAQ	CAR	Fri, Apr 18, 2008	12.77	13.69	12.68	13.47
407	NASDAQ	CAR	Thu, Apr 17, 2008	12.23	12.62	12.01	12.57
406	NASDAQ	CAR	Wed, Apr 16, 2008	11.68	12.30	11.58	12.26
405	NASDAQ	CAR	Tue, Apr 15, 2008	11.70	11.94	11.02	11.57
404	NASDAQ	CAR	Mon, Apr 14, 2008	11.79	12.14	11.45	11.66
403	NASDAQ	CAR	Fri, Apr 11, 2008	12.10	12.39	11.75	11.83
402	NASDAQ	CAR	Thu, Apr 10, 2008	12.01	12.43	11.93	12.21
401	NASDAQ	CAR	Wed, Apr 9, 2008	12.20	12.88	11.95	12.05
400	NASDAQ	CAR	Tue, Apr 8, 2008	12.69	12.69	12.01	12.21
399	NASDAQ	CAR	Mon, Apr 7, 2008	11.99	12.89	11.99	12.72
398	NASDAQ	CAR	Fri, Apr 4, 2008	11.96	12.06	11.71	11.94
397	NASDAQ	CAR	Thu, Apr 3, 2008	11.90	12.11	11.64	12.01
396	NASDAQ	CAR	Wed, Apr 2, 2008	11.18	12.20	11.17	11.97
395	NASDAQ	CAR	Tue, Apr 1, 2008	10.62	11.32	10.62	11.27
394	NASDAQ	CAR	Mon, Mar 31, 2008	11.00	11.20	10.47	10.62
393	NASDAQ	CAR	Fri, Mar 28, 2008	10.95	11.35	10.91	11.15
392	NASDAQ	CAR	Thu, Mar 27, 2008	11.04	11.28	10.79	10.89
391	NASDAQ	CAR	Wed, Mar 26, 2008	11.27	11.36	10.80	11.16
390	NASDAQ	CAR	Tue, Mar 25, 2008	11.58	11.79	11.11	11.37
389	NASDAQ	CAR	Mon, Mar 24, 2008	11.27	11.93	10.99	11.53
388	NASDAQ	CAR	Thu, Mar 20, 2008	10.36	11.17	10.31	11.11
387	NASDAQ	CAR	Wed, Mar 19, 2008	10.28	10.91	10.19	10.34
386	NASDAQ	CAR	Tue, Mar 18, 2008	9.58	10.26	9.47	10.25
385	NASDAQ	CAR	Mon, Mar 17, 2008	9.80	9.89	9.17	9.47
384	NASDAQ	CAR	Fri, Mar 14, 2008	10.68	10.68	9.74	10.00
383	NASDAQ	CAR	Thu, Mar 13, 2008	10.42	10.71	9.88	10.60
382	NASDAQ	CAR	Wed, Mar 12, 2008	10.66	10.92	10.31	10.57
381	NASDAQ	CAR	Tue, Mar 11, 2008	10.70	10.83	10.08	10.65
380	NASDAQ	CAR	Mon, Mar 10, 2008	10.92	10.96	10.29	10.37
379	NASDAQ	CAR	Fri, Mar 7, 2008	10.65	11.18	10.55	10.93
378	NASDAQ	CAR	Thu, Mar 6, 2008	11.13	11.15	10.70	10.73
377	NASDAQ	CAR	Wed, Mar 5, 2008	11.21	11.40	10.94	11.23
376	NASDAQ	CAR	Tue, Mar 4, 2008	11.31	11.37	10.79	11.28
375	NASDAQ	CAR	Mon, Mar 3, 2008	11.47	11.64	11.17	11.47
374	NASDAQ	CAR	Fri, Feb 29, 2008	11.58	11.86	11.24	11.43
373	NASDAQ	CAR	Thu, Feb 28, 2008	12.28	12.28	11.49	11.74
372	NASDAQ	CAR	Wed, Feb 27, 2008	12.21	12.49	12.20	12.36
371	NASDAQ	CAR	Tue, Feb 26, 2008	12.16	12.48	12.08	12.23
370	NASDAQ	CAR	Mon, Feb 25, 2008	12.07	12.25	11.53	12.13
369	NASDAQ	CAR	Fri, Feb 22, 2008	12.17	12.27	11.66	12.06
368	NASDAQ	CAR	Thu, Feb 21, 2008	13.02	13.09	11.92	12.12
367	NASDAQ	CAR	Wed, Feb 20, 2008	12.03	12.95	12.01	12.93
366	NASDAQ	CAR	Tue, Feb 19, 2008	12.30	12.36	11.80	12.21
365	NASDAQ	CAR	Fri, Feb 15, 2008	12.94	12.94	12.00	12.15
364	NASDAQ	CAR	Thu, Feb 14, 2008	11.65	13.10	11.40	12.84
363	NASDAQ	CAR	Wed, Feb 13, 2008	11.78	12.24	11.44	11.66
362	NASDAQ	CAR	Tue, Feb 12, 2008	12.15	12.19	11.83	11.90
361	NASDAQ	CAR	Mon, Feb 11, 2008	12.08	12.23	11.43	12.07
360	NASDAQ	CAR	Fri, Feb 8, 2008	11.98	11.98	11.48	11.89
359	NASDAQ	CAR	Thu, Feb 7, 2008	11.95	12.32	11.65	12.00
358	NASDAQ	CAR	Wed, Feb 6, 2008	12.06	12.24	11.66	11.86
357	NASDAQ	CAR	Tue, Feb 5, 2008	12.13	12.46	11.92	12.13
356	NASDAQ	CAR	Mon, Feb 4, 2008	13.20	13.20	11.72	12.05
355	NASDAQ	CAR	Fri, Feb 1, 2008	13.40	13.74	13.17	13.63
354	NASDAQ	CAR	Thu, Jan 31, 2008	12.55	13.66	12.52	13.35
353	NASDAQ	CAR	Wed, Jan 30, 2008	12.34	13.05	12.15	12.74
352	NASDAQ	CAR	Tue, Jan 29, 2008	11.98	12.49	11.48	12.39
351	NASDAQ	CAR	Mon, Jan 28, 2008	11.37	12.10	11.01	11.94
350	NASDAQ	CAR	Fri, Jan 25, 2008	11.92	12.10	11.04	11.43
349	NASDAQ	CAR	Thu, Jan 24, 2008	10.32	11.81	10.22	11.65
348	NASDAQ	CAR	Wed, Jan 23, 2008	9.21	10.25	9.00	10.03
347	NASDAQ	CAR	Tue, Jan 22, 2008	9.21	9.82	9.00	9.44
346	NASDAQ	CAR	Fri, Jan 18, 2008	9.99	10.09	9.47	9.62
345	NASDAQ	CAR	Thu, Jan 17, 2008	10.51	10.51	9.83	9.93
344	NASDAQ	CAR	Wed, Jan 16, 2008	10.36	10.69	9.91	10.54
343	NASDAQ	CAR	Tue, Jan 15, 2008	10.83	10.83	10.01	10.04
342	NASDAQ	CAR	Mon, Jan 14, 2008	10.75	10.89	10.39	10.82
341	NASDAQ	CAR	Fri, Jan 11, 2008	10.32	10.87	10.12	10.65
340	NASDAQ	CAR	Thu, Jan 10, 2008	9.97	10.65	9.65	10.48
339	NASDAQ	CAR	Wed, Jan 9, 2008	9.93	10.43	9.89	10.07
338	NASDAQ	CAR	Tue, Jan 8, 2008	10.43	10.77	9.76	9.83
337	NASDAQ	CAR	Mon, Jan 7, 2008	10.78	10.88	10.30	10.40
336	NASDAQ	CAR	Fri, Jan 4, 2008	11.83	11.89	10.54	10.71
335	NASDAQ	CAR	Thu, Jan 3, 2008	13.06	13.29	11.91	11.97
334	NASDAQ	CAR	Wed, Jan 2, 2008	12.92	13.19	12.80	13.07
333	NASDAQ	CAR	Mon, Dec 31, 2007	12.58	13.39	12.51	13.00
332	NASDAQ	CAR	Fri, Dec 28, 2007	13.12	13.44	12.57	12.62
331	NASDAQ	CAR	Thu, Dec 27, 2007	13.55	13.69	13.15	13.21
330	NASDAQ	CAR	Wed, Dec 26, 2007	13.72	13.72	13.46	13.55
329	NASDAQ	CAR	Mon, Dec 24, 2007	13.60	13.89	13.56	13.69
328	NASDAQ	CAR	Fri, Dec 21, 2007	13.24	13.83	12.85	13.73
327	NASDAQ	CAR	Thu, Dec 20, 2007	13.00	13.17	12.54	13.07
326	NASDAQ	CAR	Wed, Dec 19, 2007	13.06	13.06	12.62	12.91
325	NASDAQ	CAR	Tue, Dec 18, 2007	13.65	13.73	13.05	13.11
324	NASDAQ	CAR	Mon, Dec 17, 2007	13.00	13.61	12.91	13.55
323	NASDAQ	CAR	Fri, Dec 14, 2007	12.65	13.40	12.55	13.09
322	NASDAQ	CAR	Thu, Dec 13, 2007	13.22	13.22	12.75	12.85
321	NASDAQ	CAR	Wed, Dec 12, 2007	13.50	13.69	12.84	13.25
320	NASDAQ	CAR	Tue, Dec 11, 2007	14.11	14.11	13.46	13.48
319	NASDAQ	CAR	Mon, Dec 10, 2007	14.06	14.26	13.79	14.09
318	NASDAQ	CAR	Fri, Dec 7, 2007	14.01	14.31	13.65	14.05
317	NASDAQ	CAR	Thu, Dec 6, 2007	13.70	14.15	13.66	14.01
316	NASDAQ	CAR	Wed, Dec 5, 2007	13.67	13.80	13.43	13.72
315	NASDAQ	CAR	Tue, Dec 4, 2007	13.97	13.97	13.45	13.53
314	NASDAQ	CAR	Mon, Dec 3, 2007	15.13	15.13	13.94	14.12
313	NASDAQ	CAR	Fri, Nov 30, 2007	14.90	15.30	14.73	15.03
312	NASDAQ	CAR	Thu, Nov 29, 2007	14.31	14.72	13.87	14.72
311	NASDAQ	CAR	Wed, Nov 28, 2007	13.48	14.37	13.40	14.31
310	NASDAQ	CAR	Tue, Nov 27, 2007	13.76	13.93	13.28	13.40
309	NASDAQ	CAR	Mon, Nov 26, 2007	14.86	14.86	13.65	13.72
308	NASDAQ	CAR	Fri, Nov 23, 2007	14.57	14.95	14.35	14.85
307	NASDAQ	CAR	Wed, Nov 21, 2007	15.13	15.13	14.39	14.51
306	NASDAQ	CAR	Tue, Nov 20, 2007	15.20	15.33	14.66	15.26
305	NASDAQ	CAR	Mon, Nov 19, 2007	16.32	16.36	15.15	15.17
304	NASDAQ	CAR	Fri, Nov 16, 2007	16.89	17.14	16.23	16.41
303	NASDAQ	CAR	Thu, Nov 15, 2007	17.15	17.28	16.74	16.87
302	NASDAQ	CAR	Wed, Nov 14, 2007	18.00	18.01	16.94	17.14
301	NASDAQ	CAR	Tue, Nov 13, 2007	17.62	18.06	17.48	17.94
300	NASDAQ	CAR	Mon, Nov 12, 2007	17.58	18.01	17.42	17.45
299	NASDAQ	CAR	Fri, Nov 9, 2007	16.35	18.14	16.17	17.75
298	NASDAQ	CAR	Thu, Nov 8, 2007	15.91	16.85	15.69	16.78
297	NASDAQ	CAR	Wed, Nov 7, 2007	18.20	18.31	15.56	15.58
296	NASDAQ	CAR	Tue, Nov 6, 2007	19.44	19.44	18.10	19.25
295	NASDAQ	CAR	Mon, Nov 5, 2007	19.41	20.24	19.41	19.42
294	NASDAQ	CAR	Fri, Nov 2, 2007	20.20	20.51	19.95	20.30
293	NASDAQ	CAR	Thu, Nov 1, 2007	20.54	20.63	19.87	20.02
292	NASDAQ	CAR	Wed, Oct 31, 2007	21.28	21.28	20.78	20.87
291	NASDAQ	CAR	Tue, Oct 30, 2007	21.33	21.48	20.90	20.91
290	NASDAQ	CAR	Mon, Oct 29, 2007	21.65	21.78	21.21	21.50
289	NASDAQ	CAR	Fri, Oct 26, 2007	21.65	21.77	20.90	21.35
288	NASDAQ	CAR	Thu, Oct 25, 2007	21.50	21.97	21.15	21.60
287	NASDAQ	CAR	Wed, Oct 24, 2007	21.41	21.55	20.89	21.52
286	NASDAQ	CAR	Tue, Oct 23, 2007	21.29	21.82	21.25	21.62
285	NASDAQ	CAR	Mon, Oct 22, 2007	20.83	21.43	20.80	21.26
284	NASDAQ	CAR	Fri, Oct 19, 2007	22.27	22.35	21.08	21.11
283	NASDAQ	CAR	Thu, Oct 18, 2007	21.93	22.41	21.80	22.36
282	NASDAQ	CAR	Wed, Oct 17, 2007	22.14	22.14	21.40	22.06
281	NASDAQ	CAR	Tue, Oct 16, 2007	22.11	22.25	21.81	21.95
280	NASDAQ	CAR	Mon, Oct 15, 2007	22.51	22.56	21.82	22.16
279	NASDAQ	CAR	Fri, Oct 12, 2007	22.83	22.83	22.46	22.56
278	NASDAQ	CAR	Thu, Oct 11, 2007	23.21	23.23	22.73	22.90
277	NASDAQ	CAR	Wed, Oct 10, 2007	23.45	23.45	22.66	23.02
276	NASDAQ	CAR	Tue, Oct 9, 2007	23.72	23.86	23.37	23.86
275	NASDAQ	CAR	Mon, Oct 8, 2007	23.75	23.82	23.34	23.68
274	NASDAQ	CAR	Fri, Oct 5, 2007	23.40	23.80	23.34	23.74
273	NASDAQ	CAR	Thu, Oct 4, 2007	23.49	23.54	23.16	23.28
272	NASDAQ	CAR	Wed, Oct 3, 2007	23.68	23.72	23.34	23.45
271	NASDAQ	CAR	Tue, Oct 2, 2007	23.59	23.85	23.11	23.85
270	NASDAQ	CAR	Mon, Oct 1, 2007	22.89	23.72	22.76	23.59
269	NASDAQ	CAR	Fri, Sep 28, 2007	22.58	22.95	22.49	22.89
268	NASDAQ	CAR	Thu, Sep 27, 2007	22.69	22.89	22.60	22.65
267	NASDAQ	CAR	Wed, Sep 26, 2007	22.84	22.93	22.41	22.66
266	NASDAQ	CAR	Tue, Sep 25, 2007	22.20	22.91	22.04	22.75
265	NASDAQ	CAR	Mon, Sep 24, 2007	22.92	23.00	22.23	22.26
264	NASDAQ	CAR	Fri, Sep 21, 2007	23.26	23.26	22.79	22.86
263	NASDAQ	CAR	Thu, Sep 20, 2007	23.05	23.14	22.78	23.02
262	NASDAQ	CAR	Wed, Sep 19, 2007	22.51	23.06	22.17	23.02
261	NASDAQ	CAR	Tue, Sep 18, 2007	21.66	22.26	20.93	22.25
260	NASDAQ	CAR	Mon, Sep 17, 2007	21.44	21.50	20.87	21.20
259	NASDAQ	CAR	Fri, Sep 14, 2007	21.10	21.58	20.92	21.58
258	NASDAQ	CAR	Thu, Sep 13, 2007	21.16	21.43	20.81	21.32
257	NASDAQ	CAR	Wed, Sep 12, 2007	21.86	21.93	20.81	21.00
256	NASDAQ	CAR	Tue, Sep 11, 2007	22.14	22.26	21.63	22.02
255	NASDAQ	CAR	Mon, Sep 10, 2007	21.89	22.34	21.55	22.09
254	NASDAQ	CAR	Fri, Sep 7, 2007	21.82	21.90	21.46	21.84
253	NASDAQ	CAR	Thu, Sep 6, 2007	22.08	22.33	21.62	22.11
252	NASDAQ	CAR	Wed, Sep 5, 2007	22.39	22.39	21.66	21.83
251	NASDAQ	CAR	Tue, Sep 4, 2007	23.00	23.05	22.17	22.43
250	NASDAQ	CAR	Fri, Aug 31, 2007	23.01	23.33	22.68	23.21
249	NASDAQ	CAR	Thu, Aug 30, 2007	22.41	22.99	22.35	22.78
248	NASDAQ	CAR	Wed, Aug 29, 2007	22.03	22.72	21.76	22.69
247	NASDAQ	CAR	Tue, Aug 28, 2007	22.93	22.99	21.86	21.96
246	NASDAQ	CAR	Mon, Aug 27, 2007	23.36	23.41	22.94	23.14
245	NASDAQ	CAR	Fri, Aug 24, 2007	23.14	23.39	22.99	23.39
244	NASDAQ	CAR	Thu, Aug 23, 2007	23.00	23.23	22.59	23.05
243	NASDAQ	CAR	Wed, Aug 22, 2007	22.30	22.88	22.21	22.80
242	NASDAQ	CAR	Tue, Aug 21, 2007	21.21	22.45	21.21	22.07
241	NASDAQ	CAR	Mon, Aug 20, 2007	21.10	21.63	20.90	21.25
240	NASDAQ	CAR	Fri, Aug 17, 2007	20.86	21.42	20.26	20.90
239	NASDAQ	CAR	Thu, Aug 16, 2007	21.01	21.01	20.04	20.84
238	NASDAQ	CAR	Wed, Aug 15, 2007	21.97	22.27	21.14	21.27
237	NASDAQ	CAR	Tue, Aug 14, 2007	22.50	22.86	21.75	21.95
236	NASDAQ	CAR	Mon, Aug 13, 2007	21.91	23.29	21.85	22.36
235	NASDAQ	CAR	Fri, Aug 10, 2007	19.40	21.65	19.08	21.35
234	NASDAQ	CAR	Thu, Aug 9, 2007	22.70	22.70	20.02	20.20
233	NASDAQ	CAR	Wed, Aug 8, 2007	24.93	24.96	22.05	23.01
232	NASDAQ	CAR	Tue, Aug 7, 2007	22.76	23.70	22.35	23.26
231	NASDAQ	CAR	Mon, Aug 6, 2007	24.05	24.97	21.22	23.28
230	NASDAQ	CAR	Fri, Aug 3, 2007	25.94	26.08	22.62	23.20
229	NASDAQ	CAR	Thu, Aug 2, 2007	24.75	26.39	24.75	25.94
228	NASDAQ	CAR	Wed, Aug 1, 2007	26.43	26.43	24.71	24.78
227	NASDAQ	CAR	Tue, Jul 31, 2007	25.59	26.67	25.59	25.67
226	NASDAQ	CAR	Mon, Jul 30, 2007	25.16	26.00	25.08	25.59
225	NASDAQ	CAR	Fri, Jul 27, 2007	26.26	26.81	25.88	25.94
224	NASDAQ	CAR	Thu, Jul 26, 2007	27.32	27.57	25.57	26.20
223	NASDAQ	CAR	Wed, Jul 25, 2007	28.23	28.41	27.41	27.71
222	NASDAQ	CAR	Tue, Jul 24, 2007	28.87	28.92	27.85	27.95
221	NASDAQ	CAR	Mon, Jul 23, 2007	29.05	29.55	29.03	29.17
220	NASDAQ	CAR	Fri, Jul 20, 2007	29.65	29.67	28.83	28.92
219	NASDAQ	CAR	Thu, Jul 19, 2007	29.52	29.80	29.29	29.70
218	NASDAQ	CAR	Wed, Jul 18, 2007	29.19	29.47	28.96	29.42
217	NASDAQ	CAR	Tue, Jul 17, 2007	29.63	29.74	29.34	29.37
216	NASDAQ	CAR	Mon, Jul 16, 2007	29.67	29.93	29.51	29.68
215	NASDAQ	CAR	Fri, Jul 13, 2007	29.63	30.24	29.20	29.82
214	NASDAQ	CAR	Thu, Jul 12, 2007	29.03	29.51	28.90	29.51
213	NASDAQ	CAR	Wed, Jul 11, 2007	28.70	29.08	28.56	28.94
212	NASDAQ	CAR	Tue, Jul 10, 2007	28.90	29.04	28.63	28.64
211	NASDAQ	CAR	Mon, Jul 9, 2007	30.00	30.00	28.84	29.18
210	NASDAQ	CAR	Fri, Jul 6, 2007	29.59	30.12	29.43	29.90
209	NASDAQ	CAR	Thu, Jul 5, 2007	29.34	29.77	29.29	29.59
208	NASDAQ	CAR	Tue, Jul 3, 2007	29.32	29.55	29.23	29.34
207	NASDAQ	CAR	Mon, Jul 2, 2007	28.54	29.36	28.54	29.31
206	NASDAQ	CAR	Fri, Jun 29, 2007	28.40	28.78	28.34	28.43
205	NASDAQ	CAR	Thu, Jun 28, 2007	27.99	28.29	27.89	28.21
204	NASDAQ	CAR	Wed, Jun 27, 2007	27.53	28.03	27.21	27.94
203	NASDAQ	CAR	Tue, Jun 26, 2007	27.21	27.91	27.21	27.73
202	NASDAQ	CAR	Mon, Jun 25, 2007	28.49	28.78	27.44	27.56
201	NASDAQ	CAR	Fri, Jun 22, 2007	30.00	30.06	29.34	29.48
200	NASDAQ	CAR	Thu, Jun 21, 2007	30.19	30.27	29.34	30.14
199	NASDAQ	CAR	Wed, Jun 20, 2007	29.72	30.50	29.62	29.80
198	NASDAQ	CAR	Tue, Jun 19, 2007	29.70	29.81	29.38	29.72
197	NASDAQ	CAR	Mon, Jun 18, 2007	29.91	29.95	29.41	29.75
196	NASDAQ	CAR	Fri, Jun 15, 2007	30.09	30.15	29.68	29.93
195	NASDAQ	CAR	Thu, Jun 14, 2007	29.99	30.10	29.87	29.98
194	NASDAQ	CAR	Wed, Jun 13, 2007	29.81	30.03	29.50	29.98
193	NASDAQ	CAR	Tue, Jun 12, 2007	29.91	30.50	29.78	29.79
192	NASDAQ	CAR	Mon, Jun 11, 2007	30.57	30.57	29.64	30.07
191	NASDAQ	CAR	Fri, Jun 8, 2007	29.48	30.72	29.34	30.72
190	NASDAQ	CAR	Thu, Jun 7, 2007	30.07	30.19	29.44	29.44
189	NASDAQ	CAR	Wed, Jun 6, 2007	30.60	30.60	30.09	30.21
188	NASDAQ	CAR	Tue, Jun 5, 2007	30.44	30.69	30.18	30.62
187	NASDAQ	CAR	Mon, Jun 4, 2007	30.85	31.47	30.55	30.59
186	NASDAQ	CAR	Fri, Jun 1, 2007	30.41	30.74	30.20	30.49
185	NASDAQ	CAR	Thu, May 31, 2007	30.00	30.29	29.91	30.25
184	NASDAQ	CAR	Wed, May 30, 2007	29.44	29.95	29.30	29.90
183	NASDAQ	CAR	Tue, May 29, 2007	29.85	30.65	29.50	29.60
182	NASDAQ	CAR	Fri, May 25, 2007	28.54	30.19	28.46	30.06
181	NASDAQ	CAR	Thu, May 24, 2007	28.35	28.71	28.18	28.45
180	NASDAQ	CAR	Wed, May 23, 2007	28.40	28.49	28.25	28.35
179	NASDAQ	CAR	Tue, May 22, 2007	28.30	28.48	28.18	28.39
178	NASDAQ	CAR	Mon, May 21, 2007	28.20	28.33	28.08	28.30
177	NASDAQ	CAR	Fri, May 18, 2007	28.49	28.50	28.24	28.27
176	NASDAQ	CAR	Thu, May 17, 2007	28.49	28.54	28.41	28.47
175	NASDAQ	CAR	Wed, May 16, 2007	28.50	28.56	28.30	28.50
174	NASDAQ	CAR	Tue, May 15, 2007	28.41	28.66	28.22	28.47
173	NASDAQ	CAR	Mon, May 14, 2007	28.50	28.60	28.27	28.30
172	NASDAQ	CAR	Fri, May 11, 2007	28.50	28.65	28.43	28.50
171	NASDAQ	CAR	Thu, May 10, 2007	28.50	28.70	28.23	28.39
170	NASDAQ	CAR	Wed, May 9, 2007	28.36	28.75	28.36	28.59
169	NASDAQ	CAR	Tue, May 8, 2007	28.19	28.51	28.19	28.40
168	NASDAQ	CAR	Mon, May 7, 2007	28.50	28.72	28.34	28.41
167	NASDAQ	CAR	Fri, May 4, 2007	28.60	28.73	28.32	28.34
166	NASDAQ	CAR	Thu, May 3, 2007	28.30	28.63	27.75	28.51
165	NASDAQ	CAR	Wed, May 2, 2007	27.83	28.55	27.83	27.99
164	NASDAQ	CAR	Tue, May 1, 2007	27.96	27.96	26.02	27.69
163	NASDAQ	CAR	Mon, Apr 30, 2007	28.71	29.40	28.13	28.13
162	NASDAQ	CAR	Fri, Apr 27, 2007	28.82	29.35	28.54	28.64
161	NASDAQ	CAR	Thu, Apr 26, 2007	29.31	29.51	28.75	28.81
160	NASDAQ	CAR	Wed, Apr 25, 2007	29.07	29.33	28.84	29.31
159	NASDAQ	CAR	Tue, Apr 24, 2007	28.46	29.02	28.36	28.90
158	NASDAQ	CAR	Mon, Apr 23, 2007	28.10	28.59	28.10	28.34
157	NASDAQ	CAR	Fri, Apr 20, 2007	28.50	28.59	28.03	28.10
156	NASDAQ	CAR	Thu, Apr 19, 2007	28.44	28.57	28.20	28.27
155	NASDAQ	CAR	Wed, Apr 18, 2007	28.70	29.00	28.47	28.55
154	NASDAQ	CAR	Tue, Apr 17, 2007	28.78	28.83	28.49	28.75
153	NASDAQ	CAR	Mon, Apr 16, 2007	28.60	29.00	28.49	28.52
152	NASDAQ	CAR	Fri, Apr 13, 2007	29.49	29.49	28.37	28.43
151	NASDAQ	CAR	Thu, Apr 12, 2007	28.44	28.68	28.28	28.64
150	NASDAQ	CAR	Wed, Apr 11, 2007	28.70	28.79	28.35	28.44
149	NASDAQ	CAR	Tue, Apr 10, 2007	28.34	28.70	28.31	28.70
148	NASDAQ	CAR	Mon, Apr 9, 2007	28.42	28.49	28.22	28.31
147	NASDAQ	CAR	Thu, Apr 5, 2007	28.03	28.31	27.96	28.24
146	NASDAQ	CAR	Wed, Apr 4, 2007	28.02	28.29	27.32	28.02
145	NASDAQ	CAR	Tue, Apr 3, 2007	28.50	28.71	28.37	28.37
144	NASDAQ	CAR	Mon, Apr 2, 2007	27.43	28.81	27.43	28.40
143	NASDAQ	CAR	Fri, Mar 30, 2007	26.81	27.50	26.77	27.32
142	NASDAQ	CAR	Thu, Mar 29, 2007	27.25	27.34	26.54	26.68
141	NASDAQ	CAR	Wed, Mar 28, 2007	27.55	27.65	27.07	27.27
140	NASDAQ	CAR	Tue, Mar 27, 2007	27.65	27.74	27.43	27.55
139	NASDAQ	CAR	Mon, Mar 26, 2007	27.90	28.01	27.50	27.66
138	NASDAQ	CAR	Fri, Mar 23, 2007	27.75	27.83	27.56	27.81
137	NASDAQ	CAR	Thu, Mar 22, 2007	27.92	28.04	27.67	27.81
136	NASDAQ	CAR	Wed, Mar 21, 2007	27.75	28.10	27.55	27.94
135	NASDAQ	CAR	Tue, Mar 20, 2007	27.48	27.76	27.29	27.76
134	NASDAQ	CAR	Mon, Mar 19, 2007	26.84	27.50	26.84	27.47
133	NASDAQ	CAR	Fri, Mar 16, 2007	26.80	26.80	26.51	26.63
132	NASDAQ	CAR	Thu, Mar 15, 2007	26.00	26.85	25.93	26.79
131	NASDAQ	CAR	Wed, Mar 14, 2007	25.80	26.04	25.41	25.91
130	NASDAQ	CAR	Tue, Mar 13, 2007	26.14	26.47	25.81	25.82
129	NASDAQ	CAR	Mon, Mar 12, 2007	26.59	26.84	25.51	26.29
128	NASDAQ	CAR	Fri, Mar 9, 2007	26.58	26.75	26.42	26.59
127	NASDAQ	CAR	Thu, Mar 8, 2007	26.51	26.85	26.37	26.44
126	NASDAQ	CAR	Wed, Mar 7, 2007	26.06	26.84	25.95	26.42
125	NASDAQ	CAR	Tue, Mar 6, 2007	25.46	25.89	25.37	25.84
124	NASDAQ	CAR	Mon, Mar 5, 2007	25.50	25.74	25.35	25.41
123	NASDAQ	CAR	Fri, Mar 2, 2007	26.21	26.26	25.69	25.69
122	NASDAQ	CAR	Thu, Mar 1, 2007	26.59	26.67	26.05	26.24
121	NASDAQ	CAR	Wed, Feb 28, 2007	26.45	26.72	25.96	26.56
120	NASDAQ	CAR	Tue, Feb 27, 2007	26.97	27.13	25.17	26.45
119	NASDAQ	CAR	Mon, Feb 26, 2007	27.49	27.50	27.26	27.40
118	NASDAQ	CAR	Fri, Feb 23, 2007	27.04	27.46	26.91	27.40
117	NASDAQ	CAR	Thu, Feb 22, 2007	27.03	27.33	26.96	27.12
116	NASDAQ	CAR	Wed, Feb 21, 2007	27.40	27.40	26.21	26.89
115	NASDAQ	CAR	Tue, Feb 20, 2007	27.30	27.40	26.96	27.40
114	NASDAQ	CAR	Fri, Feb 16, 2007	27.13	27.37	26.95	27.29
113	NASDAQ	CAR	Thu, Feb 15, 2007	27.00	27.47	27.00	27.14
112	NASDAQ	CAR	Wed, Feb 14, 2007	27.00	27.16	26.90	27.05
111	NASDAQ	CAR	Tue, Feb 13, 2007	26.79	27.05	26.62	26.97
110	NASDAQ	CAR	Mon, Feb 12, 2007	26.85	26.85	26.51	26.79
109	NASDAQ	CAR	Fri, Feb 9, 2007	26.50	26.75	26.41	26.73
108	NASDAQ	CAR	Thu, Feb 8, 2007	27.00	27.00	26.42	26.50
107	NASDAQ	CAR	Wed, Feb 7, 2007	26.56	27.00	26.56	26.86
106	NASDAQ	CAR	Tue, Feb 6, 2007	26.70	26.70	26.39	26.64
105	NASDAQ	CAR	Mon, Feb 5, 2007	26.28	26.79	26.26	26.75
104	NASDAQ	CAR	Fri, Feb 2, 2007	25.84	26.48	25.82	26.30
103	NASDAQ	CAR	Thu, Feb 1, 2007	25.56	26.10	25.46	25.84
102	NASDAQ	CAR	Wed, Jan 31, 2007	24.34	25.50	24.11	25.46
101	NASDAQ	CAR	Tue, Jan 30, 2007	25.05	25.06	24.63	25.01
100	NASDAQ	CAR	Mon, Jan 29, 2007	24.50	25.07	24.50	24.98
99	NASDAQ	CAR	Fri, Jan 26, 2007	24.34	24.34	23.83	24.22
98	NASDAQ	CAR	Thu, Jan 25, 2007	24.10	24.28	23.91	24.23
97	NASDAQ	CAR	Wed, Jan 24, 2007	23.80	24.25	23.77	24.16
96	NASDAQ	CAR	Tue, Jan 23, 2007	23.93	24.00	23.70	23.86
95	NASDAQ	CAR	Mon, Jan 22, 2007	24.00	24.14	23.86	23.93
94	NASDAQ	CAR	Fri, Jan 19, 2007	24.12	24.13	23.83	23.97
93	NASDAQ	CAR	Thu, Jan 18, 2007	24.00	24.72	23.90	24.18
92	NASDAQ	CAR	Wed, Jan 17, 2007	23.25	24.00	23.24	23.78
91	NASDAQ	CAR	Tue, Jan 16, 2007	23.20	23.44	23.13	23.31
90	NASDAQ	CAR	Fri, Jan 12, 2007	23.10	23.22	23.00	23.09
89	NASDAQ	CAR	Thu, Jan 11, 2007	23.22	23.34	23.05	23.16
88	NASDAQ	CAR	Wed, Jan 10, 2007	22.59	23.14	22.45	23.12
87	NASDAQ	CAR	Tue, Jan 9, 2007	22.70	22.84	22.36	22.59
86	NASDAQ	CAR	Mon, Jan 8, 2007	22.25	22.35	22.00	22.28
85	NASDAQ	CAR	Fri, Jan 5, 2007	22.15	22.29	22.04	22.25
84	NASDAQ	CAR	Thu, Jan 4, 2007	22.05	22.43	22.00	22.14
83	NASDAQ	CAR	Wed, Jan 3, 2007	21.80	22.22	21.80	22.13
82	NASDAQ	CAR	Fri, Dec 29, 2006	21.70	21.98	21.63	21.69
81	NASDAQ	CAR	Thu, Dec 28, 2006	22.10	22.12	21.65	21.69
80	NASDAQ	CAR	Wed, Dec 27, 2006	22.07	22.32	22.04	22.21
79	NASDAQ	CAR	Tue, Dec 26, 2006	21.79	22.08	21.70	22.08
78	NASDAQ	CAR	Fri, Dec 22, 2006	21.90	21.95	21.51	21.73
77	NASDAQ	CAR	Thu, Dec 21, 2006	22.57	22.58	21.87	21.94
76	NASDAQ	CAR	Wed, Dec 20, 2006	22.21	22.74	21.99	22.62
75	NASDAQ	CAR	Tue, Dec 19, 2006	22.25	22.25	21.85	22.24
74	NASDAQ	CAR	Mon, Dec 18, 2006	22.05	22.64	22.05	22.32
73	NASDAQ	CAR	Fri, Dec 15, 2006	22.10	22.31	21.67	21.95
72	NASDAQ	CAR	Thu, Dec 14, 2006	22.04	22.34	21.95	22.08
71	NASDAQ	CAR	Wed, Dec 13, 2006	22.00	22.36	21.91	22.09
70	NASDAQ	CAR	Tue, Dec 12, 2006	22.12	22.16	21.58	22.00
69	NASDAQ	CAR	Mon, Dec 11, 2006	22.25	22.55	22.15	22.28
68	NASDAQ	CAR	Fri, Dec 8, 2006	22.15	22.31	21.85	22.12
67	NASDAQ	CAR	Thu, Dec 7, 2006	22.37	22.45	21.98	22.09
66	NASDAQ	CAR	Wed, Dec 6, 2006	21.80	22.41	21.70	22.37
65	NASDAQ	CAR	Tue, Dec 5, 2006	22.32	22.32	21.40	21.76
64	NASDAQ	CAR	Mon, Dec 4, 2006	21.16	23.38	20.90	21.44
63	NASDAQ	CAR	Fri, Dec 1, 2006	20.40	21.47	20.21	21.35
62	NASDAQ	CAR	Thu, Nov 30, 2006	20.20	20.51	19.99	20.46
61	NASDAQ	CAR	Wed, Nov 29, 2006	20.20	20.42	20.02	20.19
60	NASDAQ	CAR	Tue, Nov 28, 2006	20.05	20.27	19.93	20.20
59	NASDAQ	CAR	Mon, Nov 27, 2006	20.68	20.73	20.03	20.07
58	NASDAQ	CAR	Fri, Nov 24, 2006	20.75	20.79	20.65	20.71
57	NASDAQ	CAR	Wed, Nov 22, 2006	20.50	20.79	20.47	20.79
56	NASDAQ	CAR	Tue, Nov 21, 2006	20.71	20.74	20.48	20.53
55	NASDAQ	CAR	Mon, Nov 20, 2006	20.93	20.93	20.45	20.70
54	NASDAQ	CAR	Fri, Nov 17, 2006	20.69	20.97	20.45	20.92
53	NASDAQ	CAR	Thu, Nov 16, 2006	20.45	20.82	20.36	20.71
52	NASDAQ	CAR	Wed, Nov 15, 2006	20.48	20.65	20.30	20.50
51	NASDAQ	CAR	Tue, Nov 14, 2006	20.32	20.50	20.18	20.50
50	NASDAQ	CAR	Mon, Nov 13, 2006	20.30	20.37	19.91	20.32
49	NASDAQ	CAR	Fri, Nov 10, 2006	20.35	20.60	20.07	20.44
48	NASDAQ	CAR	Thu, Nov 9, 2006	19.29	20.50	19.01	20.44
47	NASDAQ	CAR	Wed, Nov 8, 2006	19.15	20.04	19.03	19.61
46	NASDAQ	CAR	Tue, Nov 7, 2006	19.45	19.50	19.17	19.21
45	NASDAQ	CAR	Mon, Nov 6, 2006	19.45	19.63	19.40	19.48
44	NASDAQ	CAR	Fri, Nov 3, 2006	19.50	19.67	19.25	19.46
43	NASDAQ	CAR	Thu, Nov 2, 2006	19.15	19.73	18.94	19.43
42	NASDAQ	CAR	Wed, Nov 1, 2006	19.78	19.80	19.31	19.41
41	NASDAQ	CAR	Tue, Oct 31, 2006	19.63	20.06	19.60	19.79
40	NASDAQ	CAR	Mon, Oct 30, 2006	19.28	19.62	19.18	19.58
39	NASDAQ	CAR	Fri, Oct 27, 2006	19.30	19.49	19.19	19.33
38	NASDAQ	CAR	Thu, Oct 26, 2006	19.58	19.58	19.24	19.35
37	NASDAQ	CAR	Wed, Oct 25, 2006	19.28	19.62	19.25	19.58
36	NASDAQ	CAR	Tue, Oct 24, 2006	19.10	19.40	19.06	19.39
35	NASDAQ	CAR	Mon, Oct 23, 2006	19.48	19.50	19.02	19.15
34	NASDAQ	CAR	Fri, Oct 20, 2006	19.45	19.46	19.23	19.46
33	NASDAQ	CAR	Thu, Oct 19, 2006	19.22	19.51	19.18	19.46
32	NASDAQ	CAR	Wed, Oct 18, 2006	19.15	19.30	18.94	19.23
31	NASDAQ	CAR	Tue, Oct 17, 2006	19.16	19.19	18.95	19.04
30	NASDAQ	CAR	Mon, Oct 16, 2006	18.60	19.20	18.60	19.16
29	NASDAQ	CAR	Fri, Oct 13, 2006	18.50	18.67	18.50	18.65
28	NASDAQ	CAR	Thu, Oct 12, 2006	18.62	18.75	18.55	18.59
27	NASDAQ	CAR	Wed, Oct 11, 2006	18.75	18.85	18.55	18.60
26	NASDAQ	CAR	Tue, Oct 10, 2006	19.10	19.20	18.83	18.83
25	NASDAQ	CAR	Mon, Oct 9, 2006	19.12	19.25	18.90	19.05
24	NASDAQ	CAR	Fri, Oct 6, 2006	19.40	19.50	19.13	19.19
23	NASDAQ	CAR	Thu, Oct 5, 2006	19.17	19.55	19.00	19.54
22	NASDAQ	CAR	Wed, Oct 4, 2006	19.05	19.20	18.90	19.14
21	NASDAQ	CAR	Tue, Oct 3, 2006	18.70	19.20	18.66	18.92
20	NASDAQ	CAR	Mon, Oct 2, 2006	18.39	19.12	18.39	18.80
19	NASDAQ	CAR	Fri, Sep 29, 2006	18.16	18.30	18.02	18.29
18	NASDAQ	CAR	Thu, Sep 28, 2006	17.99	18.37	17.76	18.26
17	NASDAQ	CAR	Wed, Sep 27, 2006	18.08	18.30	17.97	17.99
16	NASDAQ	CAR	Tue, Sep 26, 2006	18.36	18.40	18.01	18.01
15	NASDAQ	CAR	Mon, Sep 25, 2006	18.35	18.55	18.32	18.33
14	NASDAQ	CAR	Fri, Sep 22, 2006	18.71	18.71	18.20	18.27
13	NASDAQ	CAR	Thu, Sep 21, 2006	19.00	19.02	18.60	18.61
12	NASDAQ	CAR	Wed, Sep 20, 2006	18.95	19.07	18.82	18.99
11	NASDAQ	CAR	Tue, Sep 19, 2006	18.50	18.91	18.50	18.79
10	NASDAQ	CAR	Mon, Sep 18, 2006	18.90	18.97	18.55	18.62
9	NASDAQ	CAR	Fri, Sep 15, 2006	19.00	19.03	18.67	18.81
8	NASDAQ	CAR	Thu, Sep 14, 2006	18.89	19.03	18.75	18.82
7	NASDAQ	CAR	Wed, Sep 13, 2006	19.06	19.07	18.86	18.88
6	NASDAQ	CAR	Tue, Sep 12, 2006	18.60	19.17	18.50	19.10
5	NASDAQ	CAR	Mon, Sep 11, 2006	18.70	18.70	18.16	18.25
4	NASDAQ	CAR	Fri, Sep 8, 2006	18.79	18.89	18.61	18.70
3	NASDAQ	CAR	Thu, Sep 7, 2006	19.05	19.14	18.48	18.60
2	NASDAQ	CAR	Wed, Sep 6, 2006	19.67	19.67	18.93	19.13
1	NASDAQ	CAR	Tue, Sep 5, 2006	18.10	19.93	18.07	19.68
#	Exchange	Symbol	Date	Open	High	Low	Close

Avis Budget Group Inc NASDAQ:CAR 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