Casey's General Stores Inc NASDAQ:CASY Historical Prices

Below are the 8000 trading days of historical prices for CASY.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CASY	Thu, Mar 7, 2024	303.53	307.86	303.00	307.15
7999	NASDAQ	CASY	Wed, Mar 6, 2024	294.93	304.44	294.93	300.91
7998	NASDAQ	CASY	Tue, Mar 5, 2024	314.27	314.99	290.79	291.28
7997	NASDAQ	CASY	Mon, Mar 4, 2024	308.22	314.96	308.09	313.70
7996	NASDAQ	CASY	Fri, Mar 1, 2024	303.63	307.64	303.58	306.85
7995	NASDAQ	CASY	Thu, Feb 29, 2024	305.45	305.45	302.25	304.49
7994	NASDAQ	CASY	Wed, Feb 28, 2024	301.21	304.12	300.87	304.12
7993	NASDAQ	CASY	Tue, Feb 27, 2024	300.26	302.18	299.02	300.92
7992	NASDAQ	CASY	Mon, Feb 26, 2024	299.28	301.22	298.08	299.04
7991	NASDAQ	CASY	Fri, Feb 23, 2024	296.34	300.67	295.61	299.75
7990	NASDAQ	CASY	Thu, Feb 22, 2024	288.85	294.92	288.12	294.56
7989	NASDAQ	CASY	Wed, Feb 21, 2024	289.08	290.33	287.77	288.18
7988	NASDAQ	CASY	Tue, Feb 20, 2024	289.74	291.16	286.46	288.48
7987	NASDAQ	CASY	Fri, Feb 16, 2024	286.64	290.13	285.59	287.66
7986	NASDAQ	CASY	Thu, Feb 15, 2024	284.57	289.32	284.57	286.13
7985	NASDAQ	CASY	Wed, Feb 14, 2024	282.43	284.28	280.05	283.75
7984	NASDAQ	CASY	Tue, Feb 13, 2024	285.16	287.11	279.99	280.66
7983	NASDAQ	CASY	Mon, Feb 12, 2024	285.00	287.98	281.68	285.07
7982	NASDAQ	CASY	Fri, Feb 9, 2024	284.58	286.61	281.59	286.44
7981	NASDAQ	CASY	Thu, Feb 8, 2024	275.27	285.43	275.27	285.02
7980	NASDAQ	CASY	Wed, Feb 7, 2024	277.77	280.35	274.81	275.20
7979	NASDAQ	CASY	Tue, Feb 6, 2024	273.91	276.61	272.46	276.11
7978	NASDAQ	CASY	Mon, Feb 5, 2024	275.64	275.64	269.50	273.52
7977	NASDAQ	CASY	Fri, Feb 2, 2024	274.73	276.82	272.56	275.06
7976	NASDAQ	CASY	Thu, Feb 1, 2024	271.16	276.29	269.35	274.74
7975	NASDAQ	CASY	Wed, Jan 31, 2024	272.98	274.01	269.60	271.36
7974	NASDAQ	CASY	Tue, Jan 30, 2024	273.10	274.61	268.96	274.41
7973	NASDAQ	CASY	Mon, Jan 29, 2024	274.82	275.03	268.07	273.25
7972	NASDAQ	CASY	Fri, Jan 26, 2024	283.46	284.65	274.07	275.45
7971	NASDAQ	CASY	Thu, Jan 25, 2024	282.51	284.87	281.23	283.83
7970	NASDAQ	CASY	Wed, Jan 24, 2024	286.36	287.08	281.75	282.17
7969	NASDAQ	CASY	Tue, Jan 23, 2024	286.58	288.53	285.00	285.73
7968	NASDAQ	CASY	Mon, Jan 22, 2024	286.94	287.62	284.65	286.09
7967	NASDAQ	CASY	Fri, Jan 19, 2024	284.61	287.52	282.59	285.58
7966	NASDAQ	CASY	Thu, Jan 18, 2024	286.54	287.17	282.24	285.21
7965	NASDAQ	CASY	Wed, Jan 17, 2024	288.41	291.51	286.79	287.04
7964	NASDAQ	CASY	Tue, Jan 16, 2024	288.76	289.97	286.98	288.58
7963	NASDAQ	CASY	Fri, Jan 12, 2024	287.74	289.68	287.27	287.52
7962	NASDAQ	CASY	Thu, Jan 11, 2024	283.54	287.20	281.26	287.12
7961	NASDAQ	CASY	Wed, Jan 10, 2024	282.29	284.06	279.91	282.98
7960	NASDAQ	CASY	Tue, Jan 9, 2024	285.60	286.67	283.00	283.02
7959	NASDAQ	CASY	Mon, Jan 8, 2024	285.27	287.91	283.83	285.59
7958	NASDAQ	CASY	Fri, Jan 5, 2024	279.54	285.33	277.91	284.34
7957	NASDAQ	CASY	Thu, Jan 4, 2024	277.44	279.95	277.15	278.90
7956	NASDAQ	CASY	Wed, Jan 3, 2024	277.00	278.47	274.51	276.16
7955	NASDAQ	CASY	Tue, Jan 2, 2024	273.39	277.60	273.39	277.58
7954	NASDAQ	CASY	Fri, Dec 29, 2023	274.50	275.52	273.25	274.74
7953	NASDAQ	CASY	Thu, Dec 28, 2023	274.34	275.49	274.17	275.01
7952	NASDAQ	CASY	Wed, Dec 27, 2023	274.18	275.31	273.01	274.53
7951	NASDAQ	CASY	Tue, Dec 26, 2023	273.02	273.79	271.60	272.70
7950	NASDAQ	CASY	Fri, Dec 22, 2023	274.36	275.80	273.00	273.81
7949	NASDAQ	CASY	Thu, Dec 21, 2023	271.04	274.21	270.03	274.00
7948	NASDAQ	CASY	Wed, Dec 20, 2023	273.65	273.65	269.38	269.43
7947	NASDAQ	CASY	Tue, Dec 19, 2023	272.78	274.89	271.91	273.87
7946	NASDAQ	CASY	Mon, Dec 18, 2023	270.17	272.92	269.75	271.42
7945	NASDAQ	CASY	Fri, Dec 15, 2023	272.00	273.17	267.54	267.70
7944	NASDAQ	CASY	Thu, Dec 14, 2023	278.25	278.25	266.58	271.33
7943	NASDAQ	CASY	Wed, Dec 13, 2023	276.11	281.98	272.68	278.13
7942	NASDAQ	CASY	Tue, Dec 12, 2023	270.64	284.49	266.56	272.67
7941	NASDAQ	CASY	Mon, Dec 11, 2023	271.97	273.99	267.19	273.81
7940	NASDAQ	CASY	Fri, Dec 8, 2023	271.01	272.41	267.87	268.01
7939	NASDAQ	CASY	Thu, Dec 7, 2023	277.01	280.99	273.87	274.65
7938	NASDAQ	CASY	Wed, Dec 6, 2023	275.57	276.62	273.35	274.68
7937	NASDAQ	CASY	Tue, Dec 5, 2023	276.65	277.97	275.50	275.57
7936	NASDAQ	CASY	Mon, Dec 4, 2023	275.52	280.31	275.52	276.98
7935	NASDAQ	CASY	Fri, Dec 1, 2023	276.13	277.90	274.93	276.31
7934	NASDAQ	CASY	Thu, Nov 30, 2023	274.71	276.04	272.98	275.40
7933	NASDAQ	CASY	Wed, Nov 29, 2023	279.82	280.60	273.27	273.75
7932	NASDAQ	CASY	Tue, Nov 28, 2023	282.10	282.64	276.89	279.42
7931	NASDAQ	CASY	Mon, Nov 27, 2023	282.25	283.19	279.50	282.64
7930	NASDAQ	CASY	Fri, Nov 24, 2023	284.96	285.17	281.44	282.13
7929	NASDAQ	CASY	Wed, Nov 22, 2023	284.75	286.62	282.33	284.60
7928	NASDAQ	CASY	Tue, Nov 21, 2023	281.49	283.83	279.45	282.89
7927	NASDAQ	CASY	Mon, Nov 20, 2023	278.16	283.00	277.37	281.62
7926	NASDAQ	CASY	Fri, Nov 17, 2023	282.35	282.42	272.73	277.72
7925	NASDAQ	CASY	Thu, Nov 16, 2023	281.78	284.00	279.29	281.31
7924	NASDAQ	CASY	Wed, Nov 15, 2023	282.04	283.80	279.75	282.75
7923	NASDAQ	CASY	Tue, Nov 14, 2023	280.00	283.48	279.54	281.45
7922	NASDAQ	CASY	Mon, Nov 13, 2023	275.63	279.71	275.63	279.12
7921	NASDAQ	CASY	Fri, Nov 10, 2023	276.06	277.74	275.22	275.93
7920	NASDAQ	CASY	Thu, Nov 9, 2023	274.84	276.51	271.11	275.19
7919	NASDAQ	CASY	Wed, Nov 8, 2023	275.00	276.86	272.15	274.65
7918	NASDAQ	CASY	Tue, Nov 7, 2023	272.20	274.95	272.09	274.36
7917	NASDAQ	CASY	Mon, Nov 6, 2023	274.27	274.79	271.38	272.85
7916	NASDAQ	CASY	Fri, Nov 3, 2023	272.18	274.93	271.86	273.57
7915	NASDAQ	CASY	Thu, Nov 2, 2023	270.42	274.15	269.36	270.75
7914	NASDAQ	CASY	Wed, Nov 1, 2023	272.22	273.83	269.51	270.21
7913	NASDAQ	CASY	Tue, Oct 31, 2023	270.64	273.44	270.16	271.91
7912	NASDAQ	CASY	Mon, Oct 30, 2023	269.15	272.82	266.55	270.64
7911	NASDAQ	CASY	Fri, Oct 27, 2023	272.31	273.88	268.13	268.50
7910	NASDAQ	CASY	Thu, Oct 26, 2023	269.07	273.58	269.02	271.44
7909	NASDAQ	CASY	Wed, Oct 25, 2023	265.65	270.86	265.65	268.86
7908	NASDAQ	CASY	Tue, Oct 24, 2023	265.72	268.00	264.40	265.99
7907	NASDAQ	CASY	Mon, Oct 23, 2023	261.03	266.78	260.13	264.76
7906	NASDAQ	CASY	Fri, Oct 20, 2023	264.05	267.34	261.72	261.98
7905	NASDAQ	CASY	Thu, Oct 19, 2023	269.28	269.28	263.12	264.06
7904	NASDAQ	CASY	Wed, Oct 18, 2023	274.44	274.78	268.63	269.01
7903	NASDAQ	CASY	Tue, Oct 17, 2023	268.56	275.00	268.21	274.07
7902	NASDAQ	CASY	Mon, Oct 16, 2023	268.68	271.17	267.62	268.57
7901	NASDAQ	CASY	Fri, Oct 13, 2023	266.84	268.95	262.55	266.48
7900	NASDAQ	CASY	Thu, Oct 12, 2023	273.47	273.47	265.84	266.37
7899	NASDAQ	CASY	Wed, Oct 11, 2023	277.22	278.21	271.28	271.89
7898	NASDAQ	CASY	Tue, Oct 10, 2023	273.11	278.83	273.11	276.43
7897	NASDAQ	CASY	Mon, Oct 9, 2023	268.16	273.46	268.16	272.43
7896	NASDAQ	CASY	Fri, Oct 6, 2023	272.70	272.82	267.52	269.69
7895	NASDAQ	CASY	Thu, Oct 5, 2023	271.07	275.00	271.07	274.03
7894	NASDAQ	CASY	Wed, Oct 4, 2023	269.83	273.23	267.50	272.73
7893	NASDAQ	CASY	Tue, Oct 3, 2023	271.43	276.70	267.24	268.70
7892	NASDAQ	CASY	Mon, Oct 2, 2023	271.26	272.48	270.77	271.80
7891	NASDAQ	CASY	Fri, Sep 29, 2023	274.91	274.91	271.09	271.52
7890	NASDAQ	CASY	Thu, Sep 28, 2023	274.17	275.93	273.50	274.12
7889	NASDAQ	CASY	Wed, Sep 27, 2023	274.63	275.50	272.10	274.09
7888	NASDAQ	CASY	Tue, Sep 26, 2023	277.10	279.54	274.40	274.64
7887	NASDAQ	CASY	Mon, Sep 25, 2023	278.00	279.94	276.15	278.55
7886	NASDAQ	CASY	Fri, Sep 22, 2023	279.24	281.27	277.48	277.86
7885	NASDAQ	CASY	Thu, Sep 21, 2023	281.36	281.36	278.07	278.59
7884	NASDAQ	CASY	Wed, Sep 20, 2023	279.84	282.34	279.30	281.36
7883	NASDAQ	CASY	Tue, Sep 19, 2023	283.34	283.34	279.35	279.61
7882	NASDAQ	CASY	Mon, Sep 18, 2023	280.00	284.18	278.87	281.61
7881	NASDAQ	CASY	Fri, Sep 15, 2023	280.00	282.00	278.08	278.84
7880	NASDAQ	CASY	Thu, Sep 14, 2023	275.54	280.00	272.56	279.96
7879	NASDAQ	CASY	Wed, Sep 13, 2023	268.16	275.84	266.11	275.69
7878	NASDAQ	CASY	Tue, Sep 12, 2023	255.92	267.95	254.25	266.12
7877	NASDAQ	CASY	Mon, Sep 11, 2023	245.00	245.00	245.00	245.00
7876	NASDAQ	CASY	Fri, Sep 8, 2023	240.09	243.96	240.09	241.87
7875	NASDAQ	CASY	Thu, Sep 7, 2023	239.05	243.57	239.05	239.84
7874	NASDAQ	CASY	Wed, Sep 6, 2023	240.90	243.75	238.56	238.69
7873	NASDAQ	CASY	Tue, Sep 5, 2023	242.84	244.13	238.91	241.06
7872	NASDAQ	CASY	Fri, Sep 1, 2023	244.90	245.09	241.92	243.24
7871	NASDAQ	CASY	Thu, Aug 31, 2023	245.05	245.23	243.07	244.41
7870	NASDAQ	CASY	Wed, Aug 30, 2023	247.40	248.00	244.96	245.25
7869	NASDAQ	CASY	Tue, Aug 29, 2023	243.60	246.67	242.75	246.59
7868	NASDAQ	CASY	Mon, Aug 28, 2023	244.76	246.55	243.14	244.02
7867	NASDAQ	CASY	Fri, Aug 25, 2023	243.30	245.82	243.13	244.40
7866	NASDAQ	CASY	Thu, Aug 24, 2023	244.86	244.93	240.94	241.82
7865	NASDAQ	CASY	Wed, Aug 23, 2023	243.82	246.32	243.09	245.85
7864	NASDAQ	CASY	Tue, Aug 22, 2023	248.17	248.37	243.65	244.16
7863	NASDAQ	CASY	Mon, Aug 21, 2023	247.02	248.24	245.23	248.17
7862	NASDAQ	CASY	Fri, Aug 18, 2023	244.64	247.96	244.64	246.89
7861	NASDAQ	CASY	Thu, Aug 17, 2023	248.79	249.74	244.94	244.96
7860	NASDAQ	CASY	Wed, Aug 16, 2023	249.62	252.06	248.06	248.57
7859	NASDAQ	CASY	Tue, Aug 15, 2023	248.90	250.61	247.40	248.51
7858	NASDAQ	CASY	Mon, Aug 14, 2023	247.86	249.37	247.60	248.78
7857	NASDAQ	CASY	Fri, Aug 11, 2023	249.00	251.04	247.25	247.61
7856	NASDAQ	CASY	Thu, Aug 10, 2023	248.15	249.99	247.32	248.95
7855	NASDAQ	CASY	Wed, Aug 9, 2023	247.30	248.64	245.59	246.65
7854	NASDAQ	CASY	Tue, Aug 8, 2023	246.96	247.21	244.00	246.44
7853	NASDAQ	CASY	Mon, Aug 7, 2023	243.76	248.49	243.75	247.05
7852	NASDAQ	CASY	Fri, Aug 4, 2023	245.60	247.50	243.08	243.78
7851	NASDAQ	CASY	Thu, Aug 3, 2023	245.79	246.43	242.74	244.93
7850	NASDAQ	CASY	Wed, Aug 2, 2023	247.72	249.00	245.90	246.66
7849	NASDAQ	CASY	Tue, Aug 1, 2023	253.12	255.95	248.02	248.14
7848	NASDAQ	CASY	Mon, Jul 31, 2023	251.49	253.98	251.17	252.66
7847	NASDAQ	CASY	Fri, Jul 28, 2023	250.83	252.59	250.51	251.46
7846	NASDAQ	CASY	Thu, Jul 27, 2023	254.80	255.11	248.77	249.39
7845	NASDAQ	CASY	Wed, Jul 26, 2023	254.66	257.77	254.22	254.82
7844	NASDAQ	CASY	Tue, Jul 25, 2023	256.30	256.96	254.33	254.56
7843	NASDAQ	CASY	Mon, Jul 24, 2023	255.91	257.02	254.83	256.63
7842	NASDAQ	CASY	Fri, Jul 21, 2023	257.04	257.33	255.60	256.07
7841	NASDAQ	CASY	Thu, Jul 20, 2023	255.10	257.86	252.31	256.12
7840	NASDAQ	CASY	Wed, Jul 19, 2023	256.24	256.73	253.25	254.51
7839	NASDAQ	CASY	Tue, Jul 18, 2023	253.89	256.49	252.00	255.75
7838	NASDAQ	CASY	Mon, Jul 17, 2023	243.57	249.30	243.26	248.81
7837	NASDAQ	CASY	Fri, Jul 14, 2023	243.70	243.70	241.58	243.18
7836	NASDAQ	CASY	Thu, Jul 13, 2023	243.69	244.43	242.54	243.02
7835	NASDAQ	CASY	Wed, Jul 12, 2023	245.26	245.96	242.11	243.39
7834	NASDAQ	CASY	Tue, Jul 11, 2023	241.82	245.49	241.82	244.61
7833	NASDAQ	CASY	Mon, Jul 10, 2023	242.77	245.00	241.37	242.36
7832	NASDAQ	CASY	Fri, Jul 7, 2023	243.72	245.80	242.51	242.62
7831	NASDAQ	CASY	Thu, Jul 6, 2023	245.10	246.58	242.86	243.92
7830	NASDAQ	CASY	Wed, Jul 5, 2023	243.27	246.80	243.27	245.47
7829	NASDAQ	CASY	Mon, Jul 3, 2023	243.69	246.04	242.56	243.23
7828	NASDAQ	CASY	Fri, Jun 30, 2023	240.26	245.72	240.26	243.88
7827	NASDAQ	CASY	Thu, Jun 29, 2023	235.42	240.70	234.89	239.51
7826	NASDAQ	CASY	Wed, Jun 28, 2023	228.59	238.14	227.96	235.44
7825	NASDAQ	CASY	Tue, Jun 27, 2023	223.14	228.45	222.21	227.73
7824	NASDAQ	CASY	Mon, Jun 26, 2023	224.96	225.93	222.15	223.06
7823	NASDAQ	CASY	Fri, Jun 23, 2023	224.20	226.56	223.34	224.66
7822	NASDAQ	CASY	Thu, Jun 22, 2023	221.36	223.78	221.36	223.54
7821	NASDAQ	CASY	Wed, Jun 21, 2023	218.77	221.78	216.95	221.00
7820	NASDAQ	CASY	Tue, Jun 20, 2023	219.02	222.24	217.74	218.53
7819	NASDAQ	CASY	Fri, Jun 16, 2023	223.34	223.45	219.07	219.62
7818	NASDAQ	CASY	Thu, Jun 15, 2023	220.16	222.99	218.46	222.58
7817	NASDAQ	CASY	Wed, Jun 14, 2023	220.69	222.36	219.13	220.32
7816	NASDAQ	CASY	Tue, Jun 13, 2023	219.41	221.78	219.36	220.66
7815	NASDAQ	CASY	Mon, Jun 12, 2023	218.67	221.01	218.23	220.25
7814	NASDAQ	CASY	Fri, Jun 9, 2023	217.90	220.72	216.15	218.16
7813	NASDAQ	CASY	Thu, Jun 8, 2023	216.03	220.35	215.17	219.81
7812	NASDAQ	CASY	Wed, Jun 7, 2023	218.30	219.27	212.50	217.68
7811	NASDAQ	CASY	Tue, Jun 6, 2023	226.89	229.12	222.47	224.26
7810	NASDAQ	CASY	Mon, Jun 5, 2023	228.92	231.36	226.70	227.92
7809	NASDAQ	CASY	Fri, Jun 2, 2023	225.85	229.54	225.85	229.05
7808	NASDAQ	CASY	Thu, Jun 1, 2023	226.14	227.74	223.54	225.16
7807	NASDAQ	CASY	Wed, May 31, 2023	229.50	230.62	224.16	225.65
7806	NASDAQ	CASY	Tue, May 30, 2023	230.83	235.14	229.21	229.45
7805	NASDAQ	CASY	Fri, May 26, 2023	232.03	234.42	229.94	230.26
7804	NASDAQ	CASY	Thu, May 25, 2023	230.34	232.93	229.41	231.91
7803	NASDAQ	CASY	Wed, May 24, 2023	227.96	230.14	226.67	229.70
7802	NASDAQ	CASY	Tue, May 23, 2023	228.57	229.57	225.70	227.22
7801	NASDAQ	CASY	Mon, May 22, 2023	230.45	231.66	227.35	229.52
7800	NASDAQ	CASY	Fri, May 19, 2023	229.28	230.00	227.03	229.16
7799	NASDAQ	CASY	Thu, May 18, 2023	228.59	230.34	227.04	229.04
7798	NASDAQ	CASY	Wed, May 17, 2023	226.85	230.96	226.14	229.81
7797	NASDAQ	CASY	Tue, May 16, 2023	231.67	232.00	226.75	226.86
7796	NASDAQ	CASY	Mon, May 15, 2023	235.89	237.35	230.25	232.93
7795	NASDAQ	CASY	Fri, May 12, 2023	230.64	236.55	229.69	236.06
7794	NASDAQ	CASY	Thu, May 11, 2023	233.77	233.77	230.07	230.48
7793	NASDAQ	CASY	Wed, May 10, 2023	233.61	235.23	231.86	233.65
7792	NASDAQ	CASY	Tue, May 9, 2023	230.11	233.83	229.37	233.10
7791	NASDAQ	CASY	Mon, May 8, 2023	233.39	235.19	229.61	230.11
7790	NASDAQ	CASY	Fri, May 5, 2023	238.21	240.14	233.39	233.66
7789	NASDAQ	CASY	Thu, May 4, 2023	239.06	240.45	236.81	237.91
7788	NASDAQ	CASY	Wed, May 3, 2023	236.46	241.26	236.00	238.92
7787	NASDAQ	CASY	Tue, May 2, 2023	232.23	236.50	230.31	235.88
7786	NASDAQ	CASY	Mon, May 1, 2023	228.55	233.25	227.96	232.84
7785	NASDAQ	CASY	Fri, Apr 28, 2023	227.24	229.80	226.87	228.82
7784	NASDAQ	CASY	Thu, Apr 27, 2023	222.98	227.67	222.76	227.20
7783	NASDAQ	CASY	Wed, Apr 26, 2023	222.00	225.00	222.00	222.80
7782	NASDAQ	CASY	Tue, Apr 25, 2023	225.43	226.76	223.37	223.42
7781	NASDAQ	CASY	Mon, Apr 24, 2023	223.84	226.55	223.84	226.34
7780	NASDAQ	CASY	Fri, Apr 21, 2023	228.51	229.36	222.48	224.59
7779	NASDAQ	CASY	Thu, Apr 20, 2023	226.87	228.69	224.53	228.39
7778	NASDAQ	CASY	Wed, Apr 19, 2023	226.83	228.47	225.84	227.31
7777	NASDAQ	CASY	Tue, Apr 18, 2023	228.19	228.61	224.90	226.29
7776	NASDAQ	CASY	Mon, Apr 17, 2023	226.90	228.59	226.02	228.25
7775	NASDAQ	CASY	Fri, Apr 14, 2023	226.00	228.90	225.37	226.45
7774	NASDAQ	CASY	Thu, Apr 13, 2023	223.03	224.33	220.51	223.27
7773	NASDAQ	CASY	Wed, Apr 12, 2023	223.28	224.00	221.45	223.25
7772	NASDAQ	CASY	Tue, Apr 11, 2023	218.23	223.40	218.23	222.89
7771	NASDAQ	CASY	Mon, Apr 10, 2023	214.86	218.42	214.86	217.92
7770	NASDAQ	CASY	Thu, Apr 6, 2023	215.06	216.73	213.70	215.06
7769	NASDAQ	CASY	Wed, Apr 5, 2023	213.78	215.67	212.60	214.73
7768	NASDAQ	CASY	Tue, Apr 4, 2023	217.70	217.89	212.80	214.30
7767	NASDAQ	CASY	Mon, Apr 3, 2023	217.22	218.98	216.10	217.27
7766	NASDAQ	CASY	Fri, Mar 31, 2023	215.47	217.19	215.19	216.46
7765	NASDAQ	CASY	Thu, Mar 30, 2023	214.33	215.47	212.99	214.43
7764	NASDAQ	CASY	Wed, Mar 29, 2023	215.75	215.75	213.26	213.75
7763	NASDAQ	CASY	Tue, Mar 28, 2023	211.92	216.33	211.50	215.23
7762	NASDAQ	CASY	Mon, Mar 27, 2023	210.90	213.08	210.52	211.87
7761	NASDAQ	CASY	Fri, Mar 24, 2023	206.87	210.72	206.54	209.62
7760	NASDAQ	CASY	Thu, Mar 23, 2023	208.83	209.63	205.42	206.73
7759	NASDAQ	CASY	Wed, Mar 22, 2023	210.25	213.01	208.90	208.90
7758	NASDAQ	CASY	Tue, Mar 21, 2023	209.41	211.13	208.44	209.82
7757	NASDAQ	CASY	Mon, Mar 20, 2023	206.61	210.27	206.61	207.87
7756	NASDAQ	CASY	Fri, Mar 17, 2023	208.04	208.04	202.13	205.70
7755	NASDAQ	CASY	Thu, Mar 16, 2023	206.69	209.92	205.60	208.18
7754	NASDAQ	CASY	Wed, Mar 15, 2023	207.33	209.21	205.39	207.65
7753	NASDAQ	CASY	Tue, Mar 14, 2023	212.04	213.19	207.60	209.15
7752	NASDAQ	CASY	Mon, Mar 13, 2023	210.81	213.40	209.33	210.40
7751	NASDAQ	CASY	Fri, Mar 10, 2023	216.72	216.72	209.51	211.72
7750	NASDAQ	CASY	Thu, Mar 9, 2023	219.36	220.00	216.45	217.77
7749	NASDAQ	CASY	Wed, Mar 8, 2023	219.00	221.68	211.86	217.82
7748	NASDAQ	CASY	Tue, Mar 7, 2023	211.23	213.74	209.22	209.70
7747	NASDAQ	CASY	Mon, Mar 6, 2023	212.92	213.86	210.20	211.72
7746	NASDAQ	CASY	Fri, Mar 3, 2023	213.17	214.43	210.59	213.18
7745	NASDAQ	CASY	Thu, Mar 2, 2023	210.94	211.99	209.67	211.24
7744	NASDAQ	CASY	Wed, Mar 1, 2023	207.71	211.97	206.42	210.37
7743	NASDAQ	CASY	Tue, Feb 28, 2023	209.71	211.83	207.76	207.95
7742	NASDAQ	CASY	Mon, Feb 27, 2023	213.25	214.38	209.46	210.72
7741	NASDAQ	CASY	Fri, Feb 24, 2023	212.57	213.81	210.77	212.63
7740	NASDAQ	CASY	Thu, Feb 23, 2023	216.34	217.22	213.09	214.14
7739	NASDAQ	CASY	Wed, Feb 22, 2023	217.85	219.76	216.23	216.44
7738	NASDAQ	CASY	Tue, Feb 21, 2023	217.10	218.95	213.43	217.88
7737	NASDAQ	CASY	Fri, Feb 17, 2023	218.65	219.64	215.85	217.31
7736	NASDAQ	CASY	Thu, Feb 16, 2023	223.10	224.58	220.26	220.55
7735	NASDAQ	CASY	Wed, Feb 15, 2023	219.69	223.70	218.92	223.43
7734	NASDAQ	CASY	Tue, Feb 14, 2023	223.06	223.06	217.03	220.30
7733	NASDAQ	CASY	Mon, Feb 13, 2023	221.66	224.63	221.27	223.05
7732	NASDAQ	CASY	Fri, Feb 10, 2023	220.37	223.69	216.59	222.12
7731	NASDAQ	CASY	Thu, Feb 9, 2023	226.20	226.49	218.67	219.33
7730	NASDAQ	CASY	Wed, Feb 8, 2023	224.69	225.79	224.09	224.79
7729	NASDAQ	CASY	Tue, Feb 7, 2023	222.25	225.29	220.29	224.74
7728	NASDAQ	CASY	Mon, Feb 6, 2023	223.32	225.57	222.51	223.54
7727	NASDAQ	CASY	Fri, Feb 3, 2023	224.04	224.99	221.45	223.78
7726	NASDAQ	CASY	Thu, Feb 2, 2023	232.90	232.90	221.00	224.27
7725	NASDAQ	CASY	Wed, Feb 1, 2023	236.45	236.45	226.06	232.60
7724	NASDAQ	CASY	Tue, Jan 31, 2023	231.20	236.07	230.09	235.91
7723	NASDAQ	CASY	Mon, Jan 30, 2023	228.80	232.63	228.24	230.38
7722	NASDAQ	CASY	Fri, Jan 27, 2023	231.01	231.34	227.87	228.06
7721	NASDAQ	CASY	Thu, Jan 26, 2023	230.51	231.69	229.28	230.64
7720	NASDAQ	CASY	Wed, Jan 25, 2023	228.30	231.87	226.24	230.67
7719	NASDAQ	CASY	Tue, Jan 24, 2023	226.84	230.84	226.41	228.45
7718	NASDAQ	CASY	Mon, Jan 23, 2023	226.67	231.53	226.51	227.72
7717	NASDAQ	CASY	Fri, Jan 20, 2023	232.32	233.20	226.88	227.46
7716	NASDAQ	CASY	Thu, Jan 19, 2023	229.70	231.34	229.34	230.22
7715	NASDAQ	CASY	Wed, Jan 18, 2023	230.48	230.79	226.89	228.50
7714	NASDAQ	CASY	Tue, Jan 17, 2023	225.48	230.35	225.15	229.95
7713	NASDAQ	CASY	Fri, Jan 13, 2023	220.04	225.11	219.31	224.77
7712	NASDAQ	CASY	Thu, Jan 12, 2023	221.72	223.98	219.77	221.08
7711	NASDAQ	CASY	Wed, Jan 11, 2023	218.94	222.09	218.14	220.92
7710	NASDAQ	CASY	Tue, Jan 10, 2023	224.24	224.24	216.98	219.18
7709	NASDAQ	CASY	Mon, Jan 9, 2023	222.45	226.21	221.67	223.44
7708	NASDAQ	CASY	Fri, Jan 6, 2023	218.47	223.14	217.22	222.96
7707	NASDAQ	CASY	Thu, Jan 5, 2023	218.22	220.51	217.47	217.60
7706	NASDAQ	CASY	Wed, Jan 4, 2023	221.81	222.26	218.38	219.57
7705	NASDAQ	CASY	Tue, Jan 3, 2023	226.25	226.25	220.66	220.95
7704	NASDAQ	CASY	Fri, Dec 30, 2022	225.00	225.33	222.50	224.35
7703	NASDAQ	CASY	Thu, Dec 29, 2022	228.19	228.19	225.25	226.70
7702	NASDAQ	CASY	Wed, Dec 28, 2022	231.74	232.03	227.25	227.25
7701	NASDAQ	CASY	Tue, Dec 27, 2022	236.25	238.00	230.42	230.56
7700	NASDAQ	CASY	Fri, Dec 23, 2022	234.02	237.00	232.52	235.25
7699	NASDAQ	CASY	Thu, Dec 22, 2022	235.08	235.19	231.41	233.83
7698	NASDAQ	CASY	Wed, Dec 21, 2022	235.00	237.87	234.02	235.41
7697	NASDAQ	CASY	Tue, Dec 20, 2022	233.07	233.52	230.00	232.96
7696	NASDAQ	CASY	Mon, Dec 19, 2022	240.84	244.28	233.83	233.97
7695	NASDAQ	CASY	Fri, Dec 16, 2022	240.60	245.25	235.58	240.10
7694	NASDAQ	CASY	Thu, Dec 15, 2022	242.97	244.09	240.81	241.85
7693	NASDAQ	CASY	Wed, Dec 14, 2022	245.03	246.78	243.40	244.65
7692	NASDAQ	CASY	Tue, Dec 13, 2022	246.99	246.99	243.29	244.51
7691	NASDAQ	CASY	Mon, Dec 12, 2022	243.44	247.04	242.64	245.37
7690	NASDAQ	CASY	Fri, Dec 9, 2022	248.79	248.80	242.89	243.14
7689	NASDAQ	CASY	Thu, Dec 8, 2022	245.00	249.90	243.58	248.63
7688	NASDAQ	CASY	Wed, Dec 7, 2022	234.75	248.43	228.05	246.95
7687	NASDAQ	CASY	Tue, Dec 6, 2022	230.78	231.76	227.50	229.96
7686	NASDAQ	CASY	Mon, Dec 5, 2022	231.87	232.73	228.69	230.65
7685	NASDAQ	CASY	Fri, Dec 2, 2022	233.70	236.72	232.22	234.12
7684	NASDAQ	CASY	Thu, Dec 1, 2022	244.42	244.42	234.21	234.79
7683	NASDAQ	CASY	Wed, Nov 30, 2022	236.34	243.36	235.96	243.02
7682	NASDAQ	CASY	Tue, Nov 29, 2022	240.74	241.01	236.89	237.06
7681	NASDAQ	CASY	Mon, Nov 28, 2022	241.44	243.80	239.98	240.33
7680	NASDAQ	CASY	Fri, Nov 25, 2022	239.01	242.51	238.43	241.50
7679	NASDAQ	CASY	Wed, Nov 23, 2022	240.87	242.28	238.75	239.02
7678	NASDAQ	CASY	Tue, Nov 22, 2022	240.08	242.56	238.35	241.76
7677	NASDAQ	CASY	Mon, Nov 21, 2022	239.49	241.69	239.26	239.28
7676	NASDAQ	CASY	Fri, Nov 18, 2022	239.42	240.91	238.28	239.72
7675	NASDAQ	CASY	Thu, Nov 17, 2022	239.06	239.06	234.74	237.12
7674	NASDAQ	CASY	Wed, Nov 16, 2022	237.11	241.28	236.96	240.59
7673	NASDAQ	CASY	Tue, Nov 15, 2022	236.31	237.88	235.01	236.41
7672	NASDAQ	CASY	Mon, Nov 14, 2022	233.93	238.46	233.25	234.70
7671	NASDAQ	CASY	Fri, Nov 11, 2022	238.55	239.45	232.08	232.95
7670	NASDAQ	CASY	Thu, Nov 10, 2022	235.05	239.50	234.52	239.13
7669	NASDAQ	CASY	Wed, Nov 9, 2022	231.82	234.72	230.41	233.40
7668	NASDAQ	CASY	Tue, Nov 8, 2022	230.84	234.35	230.05	233.22
7667	NASDAQ	CASY	Mon, Nov 7, 2022	226.02	231.40	224.48	230.91
7666	NASDAQ	CASY	Fri, Nov 4, 2022	228.12	228.37	221.06	224.94
7665	NASDAQ	CASY	Thu, Nov 3, 2022	225.31	228.99	225.26	227.21
7664	NASDAQ	CASY	Wed, Nov 2, 2022	230.33	233.30	227.14	227.45
7663	NASDAQ	CASY	Tue, Nov 1, 2022	232.36	232.41	229.60	230.56
7662	NASDAQ	CASY	Mon, Oct 31, 2022	230.72	234.14	229.82	232.71
7661	NASDAQ	CASY	Fri, Oct 28, 2022	228.21	231.78	225.92	231.35
7660	NASDAQ	CASY	Thu, Oct 27, 2022	222.26	228.53	222.26	227.64
7659	NASDAQ	CASY	Wed, Oct 26, 2022	220.34	221.54	216.92	221.41
7658	NASDAQ	CASY	Tue, Oct 25, 2022	218.45	220.27	216.19	219.62
7657	NASDAQ	CASY	Mon, Oct 24, 2022	215.00	220.42	214.84	218.43
7656	NASDAQ	CASY	Fri, Oct 21, 2022	207.34	214.97	207.12	214.53
7655	NASDAQ	CASY	Thu, Oct 20, 2022	210.55	210.55	205.10	208.08
7654	NASDAQ	CASY	Wed, Oct 19, 2022	210.95	212.63	208.76	210.53
7653	NASDAQ	CASY	Tue, Oct 18, 2022	210.00	212.46	209.63	211.27
7652	NASDAQ	CASY	Mon, Oct 17, 2022	204.68	208.44	204.68	207.81
7651	NASDAQ	CASY	Fri, Oct 14, 2022	206.65	207.61	201.80	202.38
7650	NASDAQ	CASY	Thu, Oct 13, 2022	201.46	207.91	200.53	206.05
7649	NASDAQ	CASY	Wed, Oct 12, 2022	204.79	205.24	202.01	202.52
7648	NASDAQ	CASY	Tue, Oct 11, 2022	198.96	204.78	198.96	204.31
7647	NASDAQ	CASY	Mon, Oct 10, 2022	200.15	201.41	197.61	199.29
7646	NASDAQ	CASY	Fri, Oct 7, 2022	202.55	203.47	199.20	200.18
7645	NASDAQ	CASY	Thu, Oct 6, 2022	203.23	206.18	202.88	203.29
7644	NASDAQ	CASY	Wed, Oct 5, 2022	202.63	204.83	200.79	202.75
7643	NASDAQ	CASY	Tue, Oct 4, 2022	207.92	209.70	202.05	203.13
7642	NASDAQ	CASY	Mon, Oct 3, 2022	203.91	207.72	201.47	206.90
7641	NASDAQ	CASY	Fri, Sep 30, 2022	204.30	205.46	202.42	202.52
7640	NASDAQ	CASY	Thu, Sep 29, 2022	204.66	204.82	201.42	204.29
7639	NASDAQ	CASY	Wed, Sep 28, 2022	199.20	206.64	198.09	205.60
7638	NASDAQ	CASY	Tue, Sep 27, 2022	202.07	203.30	197.22	198.20
7637	NASDAQ	CASY	Mon, Sep 26, 2022	201.71	203.49	200.43	201.93
7636	NASDAQ	CASY	Fri, Sep 23, 2022	207.04	207.89	201.08	202.54
7635	NASDAQ	CASY	Thu, Sep 22, 2022	212.36	212.36	208.29	208.65
7634	NASDAQ	CASY	Wed, Sep 21, 2022	213.76	216.09	212.59	212.86
7633	NASDAQ	CASY	Tue, Sep 20, 2022	215.78	216.13	211.49	213.66
7632	NASDAQ	CASY	Mon, Sep 19, 2022	214.12	216.60	214.00	216.42
7631	NASDAQ	CASY	Fri, Sep 16, 2022	213.91	215.73	212.21	214.90
7630	NASDAQ	CASY	Thu, Sep 15, 2022	215.54	216.07	213.88	214.66
7629	NASDAQ	CASY	Wed, Sep 14, 2022	214.76	216.42	212.92	214.82
7628	NASDAQ	CASY	Tue, Sep 13, 2022	216.04	220.09	214.15	214.70
7627	NASDAQ	CASY	Mon, Sep 12, 2022	220.50	221.95	217.10	217.44
7626	NASDAQ	CASY	Fri, Sep 9, 2022	222.21	223.90	219.64	221.13
7625	NASDAQ	CASY	Thu, Sep 8, 2022	214.16	222.02	213.69	219.90
7624	NASDAQ	CASY	Wed, Sep 7, 2022	214.80	221.63	213.97	221.40
7623	NASDAQ	CASY	Tue, Sep 6, 2022	216.45	217.73	213.10	215.18
7622	NASDAQ	CASY	Fri, Sep 2, 2022	216.48	217.65	212.53	213.24
7621	NASDAQ	CASY	Thu, Sep 1, 2022	213.65	215.87	211.95	215.70
7620	NASDAQ	CASY	Wed, Aug 31, 2022	214.68	216.25	213.13	213.77
7619	NASDAQ	CASY	Tue, Aug 30, 2022	218.32	218.32	214.31	214.68
7618	NASDAQ	CASY	Mon, Aug 29, 2022	216.10	218.56	212.37	217.47
7617	NASDAQ	CASY	Fri, Aug 26, 2022	218.68	219.20	216.57	217.20
7616	NASDAQ	CASY	Thu, Aug 25, 2022	218.75	219.20	216.91	218.78
7615	NASDAQ	CASY	Wed, Aug 24, 2022	217.74	218.81	216.70	218.56
7614	NASDAQ	CASY	Tue, Aug 23, 2022	218.54	220.00	216.93	217.14
7613	NASDAQ	CASY	Mon, Aug 22, 2022	222.09	222.40	218.61	219.00
7612	NASDAQ	CASY	Fri, Aug 19, 2022	218.91	222.20	218.59	221.90
7611	NASDAQ	CASY	Thu, Aug 18, 2022	215.00	220.05	214.32	218.59
7610	NASDAQ	CASY	Wed, Aug 17, 2022	213.58	214.24	211.96	212.85
7609	NASDAQ	CASY	Tue, Aug 16, 2022	209.39	214.19	209.39	213.08
7608	NASDAQ	CASY	Mon, Aug 15, 2022	208.10	211.11	207.02	209.60
7607	NASDAQ	CASY	Fri, Aug 12, 2022	206.66	208.87	206.66	208.43
7606	NASDAQ	CASY	Thu, Aug 11, 2022	205.98	208.54	205.77	206.40
7605	NASDAQ	CASY	Wed, Aug 10, 2022	209.28	209.58	205.09	205.52
7604	NASDAQ	CASY	Tue, Aug 9, 2022	207.95	209.11	206.40	206.89
7603	NASDAQ	CASY	Mon, Aug 8, 2022	207.08	210.24	206.97	207.84
7602	NASDAQ	CASY	Fri, Aug 5, 2022	205.84	207.78	205.44	207.38
7601	NASDAQ	CASY	Thu, Aug 4, 2022	206.44	207.59	203.77	206.84
7600	NASDAQ	CASY	Wed, Aug 3, 2022	204.04	207.86	203.81	206.72
7599	NASDAQ	CASY	Tue, Aug 2, 2022	206.26	206.26	202.33	203.78
7598	NASDAQ	CASY	Mon, Aug 1, 2022	201.62	206.90	201.11	205.56
7597	NASDAQ	CASY	Fri, Jul 29, 2022	202.23	203.62	201.03	202.65
7596	NASDAQ	CASY	Thu, Jul 28, 2022	198.66	202.99	197.06	202.88
7595	NASDAQ	CASY	Wed, Jul 27, 2022	196.64	199.29	195.10	198.73
7594	NASDAQ	CASY	Tue, Jul 26, 2022	196.94	196.94	194.90	196.31
7593	NASDAQ	CASY	Mon, Jul 25, 2022	199.56	200.02	197.65	198.90
7592	NASDAQ	CASY	Fri, Jul 22, 2022	198.82	200.68	197.86	198.71
7591	NASDAQ	CASY	Thu, Jul 21, 2022	197.74	199.62	196.35	198.44
7590	NASDAQ	CASY	Wed, Jul 20, 2022	199.50	199.61	197.06	198.49
7589	NASDAQ	CASY	Tue, Jul 19, 2022	200.91	200.91	197.10	198.91
7588	NASDAQ	CASY	Mon, Jul 18, 2022	202.34	202.75	196.21	196.81
7587	NASDAQ	CASY	Fri, Jul 15, 2022	200.00	202.08	198.96	201.59
7586	NASDAQ	CASY	Thu, Jul 14, 2022	193.94	199.37	192.65	198.49
7585	NASDAQ	CASY	Wed, Jul 13, 2022	192.87	197.27	192.87	195.31
7584	NASDAQ	CASY	Tue, Jul 12, 2022	195.47	198.29	192.87	193.80
7583	NASDAQ	CASY	Mon, Jul 11, 2022	193.87	197.07	193.34	195.52
7582	NASDAQ	CASY	Fri, Jul 8, 2022	193.33	195.91	192.02	194.05
7581	NASDAQ	CASY	Thu, Jul 7, 2022	195.11	195.98	191.10	193.25
7580	NASDAQ	CASY	Wed, Jul 6, 2022	188.82	194.93	188.49	193.86
7579	NASDAQ	CASY	Tue, Jul 5, 2022	184.32	188.62	183.45	188.57
7578	NASDAQ	CASY	Fri, Jul 1, 2022	184.71	187.29	183.23	186.59
7577	NASDAQ	CASY	Thu, Jun 30, 2022	185.17	186.76	182.69	184.98
7576	NASDAQ	CASY	Wed, Jun 29, 2022	190.95	193.52	185.71	186.45
7575	NASDAQ	CASY	Tue, Jun 28, 2022	195.94	196.99	190.18	190.41
7574	NASDAQ	CASY	Mon, Jun 27, 2022	191.02	194.54	190.43	194.50
7573	NASDAQ	CASY	Fri, Jun 24, 2022	190.94	192.31	188.39	191.53
7572	NASDAQ	CASY	Thu, Jun 23, 2022	187.99	189.48	186.34	189.03
7571	NASDAQ	CASY	Wed, Jun 22, 2022	182.56	187.36	182.56	186.73
7570	NASDAQ	CASY	Tue, Jun 21, 2022	183.00	184.52	181.40	184.25
7569	NASDAQ	CASY	Fri, Jun 17, 2022	185.37	186.24	181.60	181.74
7568	NASDAQ	CASY	Thu, Jun 16, 2022	183.82	185.93	181.76	183.84
7567	NASDAQ	CASY	Wed, Jun 15, 2022	187.13	189.82	184.37	186.57
7566	NASDAQ	CASY	Tue, Jun 14, 2022	188.06	188.06	184.26	186.14
7565	NASDAQ	CASY	Mon, Jun 13, 2022	188.54	189.01	183.68	185.93
7564	NASDAQ	CASY	Fri, Jun 10, 2022	191.80	193.68	189.56	190.98
7563	NASDAQ	CASY	Thu, Jun 9, 2022	197.08	198.94	193.57	193.70
7562	NASDAQ	CASY	Wed, Jun 8, 2022	201.93	204.09	195.35	197.93
7561	NASDAQ	CASY	Tue, Jun 7, 2022	203.82	207.77	203.16	206.25
7560	NASDAQ	CASY	Mon, Jun 6, 2022	214.24	214.24	206.67	207.32
7559	NASDAQ	CASY	Fri, Jun 3, 2022	209.97	212.97	209.07	211.68
7558	NASDAQ	CASY	Thu, Jun 2, 2022	206.54	210.95	205.43	210.95
7557	NASDAQ	CASY	Wed, Jun 1, 2022	212.97	213.38	205.11	207.25
7556	NASDAQ	CASY	Tue, May 31, 2022	208.13	210.49	205.98	209.54
7555	NASDAQ	CASY	Fri, May 27, 2022	206.94	210.25	206.94	209.98
7554	NASDAQ	CASY	Thu, May 26, 2022	204.70	208.84	203.84	206.41
7553	NASDAQ	CASY	Wed, May 25, 2022	203.69	206.05	201.37	203.03
7552	NASDAQ	CASY	Tue, May 24, 2022	197.58	201.89	196.26	201.30
7551	NASDAQ	CASY	Mon, May 23, 2022	200.38	201.71	198.27	199.57
7550	NASDAQ	CASY	Fri, May 20, 2022	201.39	201.39	195.32	199.91
7549	NASDAQ	CASY	Thu, May 19, 2022	198.33	202.83	193.90	199.78
7548	NASDAQ	CASY	Wed, May 18, 2022	211.76	213.85	200.16	201.04
7547	NASDAQ	CASY	Tue, May 17, 2022	212.00	214.46	208.52	213.95
7546	NASDAQ	CASY	Mon, May 16, 2022	207.78	212.36	206.18	210.18
7545	NASDAQ	CASY	Fri, May 13, 2022	205.95	208.22	203.67	207.74
7544	NASDAQ	CASY	Thu, May 12, 2022	199.30	204.75	197.09	203.94
7543	NASDAQ	CASY	Wed, May 11, 2022	197.22	201.13	195.20	198.67
7542	NASDAQ	CASY	Tue, May 10, 2022	196.83	199.74	195.30	196.83
7541	NASDAQ	CASY	Mon, May 9, 2022	195.83	200.04	195.71	197.69
7540	NASDAQ	CASY	Fri, May 6, 2022	202.00	203.45	196.55	197.32
7539	NASDAQ	CASY	Thu, May 5, 2022	207.36	208.80	200.62	203.00
7538	NASDAQ	CASY	Wed, May 4, 2022	204.57	207.63	201.69	207.36
7537	NASDAQ	CASY	Tue, May 3, 2022	201.64	204.61	201.15	203.53
7536	NASDAQ	CASY	Mon, May 2, 2022	202.18	204.00	199.02	201.80
7535	NASDAQ	CASY	Fri, Apr 29, 2022	205.76	206.37	199.91	201.30
7534	NASDAQ	CASY	Thu, Apr 28, 2022	208.69	208.84	204.87	206.73
7533	NASDAQ	CASY	Wed, Apr 27, 2022	205.88	210.49	205.00	208.18
7532	NASDAQ	CASY	Tue, Apr 26, 2022	210.31	211.75	205.71	206.05
7531	NASDAQ	CASY	Mon, Apr 25, 2022	211.54	212.80	208.16	211.85
7530	NASDAQ	CASY	Fri, Apr 22, 2022	213.62	214.04	209.82	211.13
7529	NASDAQ	CASY	Thu, Apr 21, 2022	212.13	216.40	210.06	213.28
7528	NASDAQ	CASY	Wed, Apr 20, 2022	213.25	216.09	213.25	215.83
7527	NASDAQ	CASY	Tue, Apr 19, 2022	208.72	213.83	208.72	213.03
7526	NASDAQ	CASY	Mon, Apr 18, 2022	208.27	210.00	207.38	208.49
7525	NASDAQ	CASY	Thu, Apr 14, 2022	210.41	212.42	208.64	209.24
7524	NASDAQ	CASY	Wed, Apr 13, 2022	205.60	210.96	204.61	210.63
7523	NASDAQ	CASY	Tue, Apr 12, 2022	207.04	208.02	205.12	205.58
7522	NASDAQ	CASY	Mon, Apr 11, 2022	208.70	209.46	205.44	206.34
7521	NASDAQ	CASY	Fri, Apr 8, 2022	207.88	210.52	206.92	207.55
7520	NASDAQ	CASY	Thu, Apr 7, 2022	203.70	209.15	202.14	207.80
7519	NASDAQ	CASY	Wed, Apr 6, 2022	199.21	203.60	198.17	202.95
7518	NASDAQ	CASY	Tue, Apr 5, 2022	200.06	201.63	198.66	200.80
7517	NASDAQ	CASY	Mon, Apr 4, 2022	198.33	200.47	196.20	199.59
7516	NASDAQ	CASY	Fri, Apr 1, 2022	199.52	200.96	196.73	198.22
7515	NASDAQ	CASY	Thu, Mar 31, 2022	199.37	202.16	197.75	198.17
7514	NASDAQ	CASY	Wed, Mar 30, 2022	200.29	202.50	197.55	199.56
7513	NASDAQ	CASY	Tue, Mar 29, 2022	200.00	202.34	199.63	201.15
7512	NASDAQ	CASY	Mon, Mar 28, 2022	197.05	199.76	195.25	199.55
7511	NASDAQ	CASY	Fri, Mar 25, 2022	193.99	196.95	192.27	196.75
7510	NASDAQ	CASY	Thu, Mar 24, 2022	189.87	193.55	189.37	193.22
7509	NASDAQ	CASY	Wed, Mar 23, 2022	189.27	190.57	187.54	189.49
7508	NASDAQ	CASY	Tue, Mar 22, 2022	191.65	192.20	189.57	189.99
7507	NASDAQ	CASY	Mon, Mar 21, 2022	190.29	192.25	189.53	190.49
7506	NASDAQ	CASY	Fri, Mar 18, 2022	190.98	191.99	187.93	191.57
7505	NASDAQ	CASY	Thu, Mar 17, 2022	186.88	190.50	186.00	190.02
7504	NASDAQ	CASY	Wed, Mar 16, 2022	187.69	190.33	182.81	186.90
7503	NASDAQ	CASY	Tue, Mar 15, 2022	184.02	186.37	180.71	185.35
7502	NASDAQ	CASY	Mon, Mar 14, 2022	174.94	180.90	174.05	180.18
7501	NASDAQ	CASY	Fri, Mar 11, 2022	181.05	181.05	174.11	174.25
7500	NASDAQ	CASY	Thu, Mar 10, 2022	185.09	185.09	178.52	179.15
7499	NASDAQ	CASY	Wed, Mar 9, 2022	175.00	187.35	172.50	185.21
7498	NASDAQ	CASY	Tue, Mar 8, 2022	177.22	179.56	170.82	171.83
7497	NASDAQ	CASY	Mon, Mar 7, 2022	189.72	190.67	176.51	177.58
7496	NASDAQ	CASY	Fri, Mar 4, 2022	189.28	191.49	186.03	190.41
7495	NASDAQ	CASY	Thu, Mar 3, 2022	190.00	192.12	187.76	188.84
7494	NASDAQ	CASY	Wed, Mar 2, 2022	185.16	190.00	184.00	189.12
7493	NASDAQ	CASY	Tue, Mar 1, 2022	187.82	188.94	185.23	185.51
7492	NASDAQ	CASY	Mon, Feb 28, 2022	185.35	188.61	184.87	188.08
7491	NASDAQ	CASY	Fri, Feb 25, 2022	181.72	188.12	181.47	186.93
7490	NASDAQ	CASY	Thu, Feb 24, 2022	180.41	182.10	176.95	181.43
7489	NASDAQ	CASY	Wed, Feb 23, 2022	183.00	185.70	181.73	182.99
7488	NASDAQ	CASY	Tue, Feb 22, 2022	185.11	185.11	180.89	181.46
7487	NASDAQ	CASY	Fri, Feb 18, 2022	182.52	184.92	181.92	184.68
7486	NASDAQ	CASY	Thu, Feb 17, 2022	183.86	185.09	182.19	182.23
7485	NASDAQ	CASY	Wed, Feb 16, 2022	184.41	185.31	182.10	184.37
7484	NASDAQ	CASY	Tue, Feb 15, 2022	183.95	186.47	183.88	185.20
7483	NASDAQ	CASY	Mon, Feb 14, 2022	182.01	183.67	180.87	182.62
7482	NASDAQ	CASY	Fri, Feb 11, 2022	180.43	185.22	180.43	181.73
7481	NASDAQ	CASY	Thu, Feb 10, 2022	185.44	187.96	182.54	182.97
7480	NASDAQ	CASY	Wed, Feb 9, 2022	187.11	189.28	186.10	186.77
7479	NASDAQ	CASY	Tue, Feb 8, 2022	184.22	187.59	184.05	186.82
7478	NASDAQ	CASY	Mon, Feb 7, 2022	186.31	186.61	183.90	184.21
7477	NASDAQ	CASY	Fri, Feb 4, 2022	187.18	188.04	182.73	185.79
7476	NASDAQ	CASY	Thu, Feb 3, 2022	189.20	191.23	186.66	187.41
7475	NASDAQ	CASY	Wed, Feb 2, 2022	188.65	190.46	186.93	189.47
7474	NASDAQ	CASY	Tue, Feb 1, 2022	187.30	188.70	185.00	188.52
7473	NASDAQ	CASY	Mon, Jan 31, 2022	186.11	187.99	183.62	187.81
7472	NASDAQ	CASY	Fri, Jan 28, 2022	184.62	187.52	182.61	187.38
7471	NASDAQ	CASY	Thu, Jan 27, 2022	184.12	188.22	183.92	185.46
7470	NASDAQ	CASY	Wed, Jan 26, 2022	185.44	187.00	181.53	183.56
7469	NASDAQ	CASY	Tue, Jan 25, 2022	188.93	188.93	183.71	185.01
7468	NASDAQ	CASY	Mon, Jan 24, 2022	180.39	190.30	180.39	189.22
7467	NASDAQ	CASY	Fri, Jan 21, 2022	183.82	185.68	180.78	181.17
7466	NASDAQ	CASY	Thu, Jan 20, 2022	189.70	190.45	184.28	184.75
7465	NASDAQ	CASY	Wed, Jan 19, 2022	189.00	190.36	187.82	188.71
7464	NASDAQ	CASY	Tue, Jan 18, 2022	189.75	190.40	187.04	188.89
7463	NASDAQ	CASY	Fri, Jan 14, 2022	196.10	196.10	189.39	191.16
7462	NASDAQ	CASY	Thu, Jan 13, 2022	196.42	198.22	194.87	196.10
7461	NASDAQ	CASY	Wed, Jan 12, 2022	196.07	197.33	194.31	194.85
7460	NASDAQ	CASY	Tue, Jan 11, 2022	196.90	196.99	193.53	196.58
7459	NASDAQ	CASY	Mon, Jan 10, 2022	197.09	197.28	194.38	196.78
7458	NASDAQ	CASY	Fri, Jan 7, 2022	197.32	198.51	194.83	196.53
7457	NASDAQ	CASY	Thu, Jan 6, 2022	193.65	199.31	193.55	197.14
7456	NASDAQ	CASY	Wed, Jan 5, 2022	195.65	199.54	193.53	193.55
7455	NASDAQ	CASY	Tue, Jan 4, 2022	197.00	197.85	194.84	195.00
7454	NASDAQ	CASY	Mon, Jan 3, 2022	197.27	199.16	195.45	197.28
7453	NASDAQ	CASY	Fri, Dec 31, 2021	195.86	198.08	195.15	197.35
7452	NASDAQ	CASY	Thu, Dec 30, 2021	199.79	200.57	195.26	195.73
7451	NASDAQ	CASY	Wed, Dec 29, 2021	196.37	199.29	195.73	198.88
7450	NASDAQ	CASY	Tue, Dec 28, 2021	194.55	197.22	193.39	196.78
7449	NASDAQ	CASY	Mon, Dec 27, 2021	194.00	195.99	192.17	193.38
7448	NASDAQ	CASY	Thu, Dec 23, 2021	193.18	195.00	191.71	194.58
7447	NASDAQ	CASY	Wed, Dec 22, 2021	191.07	193.16	191.07	192.25
7446	NASDAQ	CASY	Tue, Dec 21, 2021	192.75	194.58	191.27	191.92
7445	NASDAQ	CASY	Mon, Dec 20, 2021	192.65	193.58	190.20	191.70
7444	NASDAQ	CASY	Fri, Dec 17, 2021	190.48	195.52	190.48	192.90
7443	NASDAQ	CASY	Thu, Dec 16, 2021	192.69	193.19	188.45	190.01
7442	NASDAQ	CASY	Wed, Dec 15, 2021	191.94	192.32	188.27	191.19
7441	NASDAQ	CASY	Tue, Dec 14, 2021	191.01	192.94	188.93	190.70
7440	NASDAQ	CASY	Mon, Dec 13, 2021	186.21	193.86	186.21	191.99
7439	NASDAQ	CASY	Fri, Dec 10, 2021	182.51	188.89	181.25	187.52
7438	NASDAQ	CASY	Thu, Dec 9, 2021	186.42	188.39	181.32	181.89
7437	NASDAQ	CASY	Wed, Dec 8, 2021	187.50	192.07	182.00	187.36
7436	NASDAQ	CASY	Tue, Dec 7, 2021	203.00	203.58	199.82	201.22
7435	NASDAQ	CASY	Mon, Dec 6, 2021	196.66	203.72	196.66	201.89
7434	NASDAQ	CASY	Fri, Dec 3, 2021	197.39	198.80	194.48	195.77
7433	NASDAQ	CASY	Thu, Dec 2, 2021	191.06	197.51	191.06	196.23
7432	NASDAQ	CASY	Wed, Dec 1, 2021	195.53	201.58	190.58	190.69
7431	NASDAQ	CASY	Tue, Nov 30, 2021	197.74	200.26	193.26	194.29
7430	NASDAQ	CASY	Mon, Nov 29, 2021	195.53	198.36	195.21	197.34
7429	NASDAQ	CASY	Fri, Nov 26, 2021	195.82	196.06	193.58	194.83
7428	NASDAQ	CASY	Wed, Nov 24, 2021	200.92	200.92	196.31	197.46
7427	NASDAQ	CASY	Tue, Nov 23, 2021	200.93	201.99	198.42	200.60
7426	NASDAQ	CASY	Mon, Nov 22, 2021	195.58	201.40	193.63	199.96
7425	NASDAQ	CASY	Fri, Nov 19, 2021	190.98	194.70	190.30	194.07
7424	NASDAQ	CASY	Thu, Nov 18, 2021	194.46	196.04	190.34	191.20
7423	NASDAQ	CASY	Wed, Nov 17, 2021	195.86	196.18	192.59	193.63
7422	NASDAQ	CASY	Tue, Nov 16, 2021	198.38	199.08	196.03	196.35
7421	NASDAQ	CASY	Mon, Nov 15, 2021	199.52	200.58	198.01	198.48
7420	NASDAQ	CASY	Fri, Nov 12, 2021	200.79	201.39	199.09	199.49
7419	NASDAQ	CASY	Thu, Nov 11, 2021	200.78	201.99	198.20	200.98
7418	NASDAQ	CASY	Wed, Nov 10, 2021	202.30	202.94	199.65	200.09
7417	NASDAQ	CASY	Tue, Nov 9, 2021	201.00	202.27	200.22	201.93
7416	NASDAQ	CASY	Mon, Nov 8, 2021	201.76	202.21	198.35	201.36
7415	NASDAQ	CASY	Fri, Nov 5, 2021	200.09	201.61	199.36	201.51
7414	NASDAQ	CASY	Thu, Nov 4, 2021	200.00	202.33	198.74	198.90
7413	NASDAQ	CASY	Wed, Nov 3, 2021	192.53	199.80	192.53	199.77
7412	NASDAQ	CASY	Tue, Nov 2, 2021	194.53	194.68	192.05	192.36
7411	NASDAQ	CASY	Mon, Nov 1, 2021	192.45	194.47	191.40	193.45
7410	NASDAQ	CASY	Fri, Oct 29, 2021	187.75	191.92	187.75	191.54
7409	NASDAQ	CASY	Thu, Oct 28, 2021	189.00	190.76	188.19	188.50
7408	NASDAQ	CASY	Wed, Oct 27, 2021	188.87	191.79	188.32	188.96
7407	NASDAQ	CASY	Tue, Oct 26, 2021	193.72	193.72	187.23	187.97
7406	NASDAQ	CASY	Mon, Oct 25, 2021	192.26	195.09	190.69	193.49
7405	NASDAQ	CASY	Fri, Oct 22, 2021	191.26	194.32	191.26	191.89
7404	NASDAQ	CASY	Thu, Oct 21, 2021	190.70	191.94	190.46	190.98
7403	NASDAQ	CASY	Wed, Oct 20, 2021	190.11	191.93	189.68	190.38
7402	NASDAQ	CASY	Tue, Oct 19, 2021	189.89	191.02	188.74	190.23
7401	NASDAQ	CASY	Mon, Oct 18, 2021	186.23	189.89	185.92	188.82
7400	NASDAQ	CASY	Fri, Oct 15, 2021	190.84	190.84	187.00	187.43
7399	NASDAQ	CASY	Thu, Oct 14, 2021	187.30	189.70	186.11	189.41
7398	NASDAQ	CASY	Wed, Oct 13, 2021	187.28	187.28	184.66	186.29
7397	NASDAQ	CASY	Tue, Oct 12, 2021	185.92	188.76	185.36	186.76
7396	NASDAQ	CASY	Mon, Oct 11, 2021	189.98	190.84	185.17	185.31
7395	NASDAQ	CASY	Fri, Oct 8, 2021	188.70	191.64	187.45	190.45
7394	NASDAQ	CASY	Thu, Oct 7, 2021	194.28	194.28	189.16	189.54
7393	NASDAQ	CASY	Wed, Oct 6, 2021	188.61	189.18	186.41	189.02
7392	NASDAQ	CASY	Tue, Oct 5, 2021	187.88	190.36	187.36	189.02
7391	NASDAQ	CASY	Mon, Oct 4, 2021	187.57	189.27	187.13	187.98
7390	NASDAQ	CASY	Fri, Oct 1, 2021	189.30	190.21	185.93	187.40
7389	NASDAQ	CASY	Thu, Sep 30, 2021	191.36	192.06	187.75	188.45
7388	NASDAQ	CASY	Wed, Sep 29, 2021	191.05	193.62	190.95	191.91
7387	NASDAQ	CASY	Tue, Sep 28, 2021	191.84	192.06	189.69	190.81
7386	NASDAQ	CASY	Mon, Sep 27, 2021	189.49	191.66	189.49	190.94
7385	NASDAQ	CASY	Fri, Sep 24, 2021	188.58	190.28	187.96	189.28
7384	NASDAQ	CASY	Thu, Sep 23, 2021	188.99	191.20	188.20	188.41
7383	NASDAQ	CASY	Wed, Sep 22, 2021	187.85	190.00	187.26	188.10
7382	NASDAQ	CASY	Tue, Sep 21, 2021	187.98	188.82	186.24	187.23
7381	NASDAQ	CASY	Mon, Sep 20, 2021	190.14	191.25	185.96	187.04
7380	NASDAQ	CASY	Fri, Sep 17, 2021	192.64	193.41	191.16	192.18
7379	NASDAQ	CASY	Thu, Sep 16, 2021	192.51	194.50	192.47	192.89
7378	NASDAQ	CASY	Wed, Sep 15, 2021	191.00	193.35	190.50	193.10
7377	NASDAQ	CASY	Tue, Sep 14, 2021	198.13	198.13	190.30	191.28
7376	NASDAQ	CASY	Mon, Sep 13, 2021	192.01	194.87	190.04	194.60
7375	NASDAQ	CASY	Fri, Sep 10, 2021	195.25	195.57	189.76	190.38
7374	NASDAQ	CASY	Thu, Sep 9, 2021	193.18	196.58	191.67	195.23
7373	NASDAQ	CASY	Wed, Sep 8, 2021	201.50	201.50	189.43	193.03
7372	NASDAQ	CASY	Tue, Sep 7, 2021	206.42	208.19	202.26	202.66
7371	NASDAQ	CASY	Fri, Sep 3, 2021	207.21	207.58	205.33	206.50
7370	NASDAQ	CASY	Thu, Sep 2, 2021	206.00	208.00	204.95	208.00
7369	NASDAQ	CASY	Wed, Sep 1, 2021	204.77	205.68	203.37	205.08
7368	NASDAQ	CASY	Tue, Aug 31, 2021	204.85	205.70	202.52	204.56
7367	NASDAQ	CASY	Mon, Aug 30, 2021	203.59	205.73	202.43	204.23
7366	NASDAQ	CASY	Fri, Aug 27, 2021	201.84	204.22	200.70	203.63
7365	NASDAQ	CASY	Thu, Aug 26, 2021	203.56	203.56	200.02	201.33
7364	NASDAQ	CASY	Wed, Aug 25, 2021	202.53	205.68	201.93	203.89
7363	NASDAQ	CASY	Tue, Aug 24, 2021	202.80	202.80	200.25	201.73
7362	NASDAQ	CASY	Mon, Aug 23, 2021	200.90	202.69	199.50	202.11
7361	NASDAQ	CASY	Fri, Aug 20, 2021	200.53	202.72	199.07	200.67
7360	NASDAQ	CASY	Thu, Aug 19, 2021	198.69	200.68	198.00	200.00
7359	NASDAQ	CASY	Wed, Aug 18, 2021	199.77	200.72	198.63	199.01
7358	NASDAQ	CASY	Tue, Aug 17, 2021	198.14	200.98	196.99	200.31
7357	NASDAQ	CASY	Mon, Aug 16, 2021	198.84	200.49	197.80	198.76
7356	NASDAQ	CASY	Fri, Aug 13, 2021	198.75	199.76	198.04	198.96
7355	NASDAQ	CASY	Thu, Aug 12, 2021	197.04	199.00	196.55	198.15
7354	NASDAQ	CASY	Wed, Aug 11, 2021	197.50	199.00	197.08	197.32
7353	NASDAQ	CASY	Tue, Aug 10, 2021	197.08	199.27	196.36	197.75
7352	NASDAQ	CASY	Mon, Aug 9, 2021	195.91	198.18	195.54	196.92
7351	NASDAQ	CASY	Fri, Aug 6, 2021	196.79	196.79	194.83	195.45
7350	NASDAQ	CASY	Thu, Aug 5, 2021	193.30	196.37	192.97	196.22
7349	NASDAQ	CASY	Wed, Aug 4, 2021	196.90	197.18	192.59	192.93
7348	NASDAQ	CASY	Tue, Aug 3, 2021	197.04	198.83	195.93	197.25
7347	NASDAQ	CASY	Mon, Aug 2, 2021	198.45	198.95	195.21	196.79
7346	NASDAQ	CASY	Fri, Jul 30, 2021	196.82	199.63	196.82	197.71
7345	NASDAQ	CASY	Thu, Jul 29, 2021	197.68	199.54	197.34	197.79
7344	NASDAQ	CASY	Wed, Jul 28, 2021	196.63	197.77	195.30	196.89
7343	NASDAQ	CASY	Tue, Jul 27, 2021	195.48	196.70	194.69	196.28
7342	NASDAQ	CASY	Mon, Jul 26, 2021	197.58	199.65	195.89	196.62
7341	NASDAQ	CASY	Fri, Jul 23, 2021	193.54	195.52	192.11	195.15
7340	NASDAQ	CASY	Thu, Jul 22, 2021	194.97	196.47	192.51	192.68
7339	NASDAQ	CASY	Wed, Jul 21, 2021	197.00	197.00	194.92	195.43
7338	NASDAQ	CASY	Tue, Jul 20, 2021	193.20	197.61	193.08	196.47
7337	NASDAQ	CASY	Mon, Jul 19, 2021	193.63	195.06	191.69	192.99
7336	NASDAQ	CASY	Fri, Jul 16, 2021	195.64	197.15	195.11	195.15
7335	NASDAQ	CASY	Thu, Jul 15, 2021	193.17	195.21	192.22	194.55
7334	NASDAQ	CASY	Wed, Jul 14, 2021	193.71	194.69	192.94	193.65
7333	NASDAQ	CASY	Tue, Jul 13, 2021	195.19	196.04	193.54	193.71
7332	NASDAQ	CASY	Mon, Jul 12, 2021	196.79	196.79	194.45	195.77
7331	NASDAQ	CASY	Fri, Jul 9, 2021	195.30	197.56	194.63	197.28
7330	NASDAQ	CASY	Thu, Jul 8, 2021	192.50	194.86	191.74	193.64
7329	NASDAQ	CASY	Wed, Jul 7, 2021	193.30	195.12	193.30	193.72
7328	NASDAQ	CASY	Tue, Jul 6, 2021	194.44	194.44	191.34	193.33
7327	NASDAQ	CASY	Fri, Jul 2, 2021	195.11	196.01	194.12	195.10
7326	NASDAQ	CASY	Thu, Jul 1, 2021	195.58	196.60	194.60	195.25
7325	NASDAQ	CASY	Wed, Jun 30, 2021	193.27	195.31	192.33	194.64
7324	NASDAQ	CASY	Tue, Jun 29, 2021	196.47	197.00	193.14	193.32
7323	NASDAQ	CASY	Mon, Jun 28, 2021	196.42	197.36	194.31	196.93
7322	NASDAQ	CASY	Fri, Jun 25, 2021	194.76	197.99	193.66	196.95
7321	NASDAQ	CASY	Thu, Jun 24, 2021	199.05	199.05	194.56	194.93
7320	NASDAQ	CASY	Wed, Jun 23, 2021	199.72	199.72	195.76	198.27
7319	NASDAQ	CASY	Tue, Jun 22, 2021	197.88	199.74	197.18	198.80
7318	NASDAQ	CASY	Mon, Jun 21, 2021	197.57	202.10	197.57	201.89
7317	NASDAQ	CASY	Fri, Jun 18, 2021	200.46	201.22	196.86	197.07
7316	NASDAQ	CASY	Thu, Jun 17, 2021	205.02	205.02	200.58	201.71
7315	NASDAQ	CASY	Wed, Jun 16, 2021	203.77	205.90	202.46	204.88
7314	NASDAQ	CASY	Tue, Jun 15, 2021	205.34	205.56	202.42	203.82
7313	NASDAQ	CASY	Mon, Jun 14, 2021	207.89	207.91	202.92	204.68
7312	NASDAQ	CASY	Fri, Jun 11, 2021	205.39	207.86	205.09	207.50
7311	NASDAQ	CASY	Thu, Jun 10, 2021	206.04	206.98	203.94	205.69
7310	NASDAQ	CASY	Wed, Jun 9, 2021	206.28	207.69	200.28	204.90
7309	NASDAQ	CASY	Tue, Jun 8, 2021	215.06	216.35	214.36	214.76
7308	NASDAQ	CASY	Mon, Jun 7, 2021	218.77	219.86	214.76	215.29
7307	NASDAQ	CASY	Fri, Jun 4, 2021	216.58	221.09	216.01	218.96
7306	NASDAQ	CASY	Thu, Jun 3, 2021	215.19	216.53	213.27	215.60
7305	NASDAQ	CASY	Wed, Jun 2, 2021	218.27	220.09	214.52	214.83
7304	NASDAQ	CASY	Tue, Jun 1, 2021	221.10	221.69	216.80	217.69
7303	NASDAQ	CASY	Fri, May 28, 2021	218.25	221.27	218.25	220.84
7302	NASDAQ	CASY	Thu, May 27, 2021	221.20	222.08	216.38	217.25
7301	NASDAQ	CASY	Wed, May 26, 2021	219.23	222.11	218.18	221.24
7300	NASDAQ	CASY	Tue, May 25, 2021	220.45	222.22	218.17	218.97
7299	NASDAQ	CASY	Mon, May 24, 2021	221.16	223.11	219.35	220.86
7298	NASDAQ	CASY	Fri, May 21, 2021	219.79	223.83	218.54	219.45
7297	NASDAQ	CASY	Thu, May 20, 2021	219.58	220.61	218.01	219.41
7296	NASDAQ	CASY	Wed, May 19, 2021	223.21	224.15	217.00	219.25
7295	NASDAQ	CASY	Tue, May 18, 2021	225.71	226.93	223.40	223.94
7294	NASDAQ	CASY	Mon, May 17, 2021	224.39	228.27	224.09	226.27
7293	NASDAQ	CASY	Fri, May 14, 2021	226.00	229.18	222.61	223.84
7292	NASDAQ	CASY	Thu, May 13, 2021	217.93	227.13	217.93	225.91
7291	NASDAQ	CASY	Wed, May 12, 2021	218.20	218.88	214.00	217.44
7290	NASDAQ	CASY	Tue, May 11, 2021	223.16	223.51	217.83	218.56
7289	NASDAQ	CASY	Mon, May 10, 2021	224.19	226.06	222.81	224.35
7288	NASDAQ	CASY	Fri, May 7, 2021	221.26	224.76	219.04	223.27
7287	NASDAQ	CASY	Thu, May 6, 2021	223.44	224.01	221.05	222.29
7286	NASDAQ	CASY	Wed, May 5, 2021	222.40	222.66	220.57	222.33
7285	NASDAQ	CASY	Tue, May 4, 2021	221.91	222.10	219.43	221.61
7284	NASDAQ	CASY	Mon, May 3, 2021	223.83	225.20	222.19	222.48
7283	NASDAQ	CASY	Fri, Apr 30, 2021	223.75	224.95	220.32	222.19
7282	NASDAQ	CASY	Thu, Apr 29, 2021	224.84	226.60	221.91	222.94
7281	NASDAQ	CASY	Wed, Apr 28, 2021	222.36	224.79	220.94	224.37
7280	NASDAQ	CASY	Tue, Apr 27, 2021	223.11	225.53	221.23	221.81
7279	NASDAQ	CASY	Mon, Apr 26, 2021	224.04	225.25	220.84	223.14
7278	NASDAQ	CASY	Fri, Apr 23, 2021	221.81	225.21	220.63	224.04
7277	NASDAQ	CASY	Thu, Apr 22, 2021	222.12	223.36	220.31	221.71
7276	NASDAQ	CASY	Wed, Apr 21, 2021	224.25	225.27	222.43	222.95
7275	NASDAQ	CASY	Tue, Apr 20, 2021	225.00	225.00	222.25	223.26
7274	NASDAQ	CASY	Mon, Apr 19, 2021	224.20	224.68	221.92	224.28
7273	NASDAQ	CASY	Fri, Apr 16, 2021	221.56	224.32	221.43	223.32
7272	NASDAQ	CASY	Thu, Apr 15, 2021	218.20	220.90	217.38	220.39
7271	NASDAQ	CASY	Wed, Apr 14, 2021	217.91	219.04	217.25	217.51
7270	NASDAQ	CASY	Tue, Apr 13, 2021	219.24	219.24	216.83	217.36
7269	NASDAQ	CASY	Mon, Apr 12, 2021	220.53	220.53	217.69	218.67
7268	NASDAQ	CASY	Fri, Apr 9, 2021	217.63	220.01	215.88	219.61
7267	NASDAQ	CASY	Thu, Apr 8, 2021	216.24	217.42	214.49	217.11
7266	NASDAQ	CASY	Wed, Apr 7, 2021	217.39	218.96	214.05	215.48
7265	NASDAQ	CASY	Tue, Apr 6, 2021	218.31	220.58	217.18	219.00
7264	NASDAQ	CASY	Mon, Apr 5, 2021	218.00	220.71	217.09	219.77
7263	NASDAQ	CASY	Thu, Apr 1, 2021	216.04	217.45	213.01	216.70
7262	NASDAQ	CASY	Wed, Mar 31, 2021	216.37	218.70	215.59	216.19
7261	NASDAQ	CASY	Tue, Mar 30, 2021	215.98	218.87	213.97	217.23
7260	NASDAQ	CASY	Mon, Mar 29, 2021	217.15	221.29	213.92	215.17
7259	NASDAQ	CASY	Fri, Mar 26, 2021	211.95	217.22	209.28	216.91
7258	NASDAQ	CASY	Thu, Mar 25, 2021	205.90	213.15	205.14	211.93
7257	NASDAQ	CASY	Wed, Mar 24, 2021	210.45	211.72	205.81	206.09
7256	NASDAQ	CASY	Tue, Mar 23, 2021	206.13	210.59	204.07	209.60
7255	NASDAQ	CASY	Mon, Mar 22, 2021	210.23	211.46	206.64	207.35
7254	NASDAQ	CASY	Fri, Mar 19, 2021	204.98	209.36	204.90	207.94
7253	NASDAQ	CASY	Thu, Mar 18, 2021	207.44	207.86	204.33	204.97
7252	NASDAQ	CASY	Wed, Mar 17, 2021	207.55	207.66	203.50	206.94
7251	NASDAQ	CASY	Tue, Mar 16, 2021	208.90	210.69	206.87	207.39
7250	NASDAQ	CASY	Mon, Mar 15, 2021	207.71	209.61	206.32	208.36
7249	NASDAQ	CASY	Fri, Mar 12, 2021	203.85	206.60	200.27	206.31
7248	NASDAQ	CASY	Thu, Mar 11, 2021	204.60	205.40	202.09	202.78
7247	NASDAQ	CASY	Wed, Mar 10, 2021	198.39	205.22	197.58	204.46
7246	NASDAQ	CASY	Tue, Mar 9, 2021	201.50	203.40	196.44	197.35
7245	NASDAQ	CASY	Mon, Mar 8, 2021	204.57	207.64	201.02	202.21
7244	NASDAQ	CASY	Fri, Mar 5, 2021	199.97	204.71	197.00	203.62
7243	NASDAQ	CASY	Thu, Mar 4, 2021	199.09	200.54	194.94	197.48
7242	NASDAQ	CASY	Wed, Mar 3, 2021	200.29	202.54	198.26	199.60
7241	NASDAQ	CASY	Tue, Mar 2, 2021	201.94	203.35	197.84	199.66
7240	NASDAQ	CASY	Mon, Mar 1, 2021	203.65	205.60	202.73	203.02
7239	NASDAQ	CASY	Fri, Feb 26, 2021	204.78	207.78	201.16	201.96
7238	NASDAQ	CASY	Thu, Feb 25, 2021	207.71	209.40	203.01	203.96
7237	NASDAQ	CASY	Wed, Feb 24, 2021	204.38	207.58	202.93	206.37
7236	NASDAQ	CASY	Tue, Feb 23, 2021	204.91	206.59	202.33	204.12
7235	NASDAQ	CASY	Mon, Feb 22, 2021	208.93	209.89	204.79	205.54
7234	NASDAQ	CASY	Fri, Feb 19, 2021	208.50	210.95	208.09	208.91
7233	NASDAQ	CASY	Thu, Feb 18, 2021	208.99	210.09	206.03	208.35
7232	NASDAQ	CASY	Wed, Feb 17, 2021	213.07	213.07	208.85	209.52
7231	NASDAQ	CASY	Tue, Feb 16, 2021	208.86	213.62	208.00	213.01
7230	NASDAQ	CASY	Fri, Feb 12, 2021	211.70	212.61	208.69	209.20
7229	NASDAQ	CASY	Thu, Feb 11, 2021	207.69	211.56	207.38	211.18
7228	NASDAQ	CASY	Wed, Feb 10, 2021	205.52	207.96	204.61	207.85
7227	NASDAQ	CASY	Tue, Feb 9, 2021	203.53	207.78	202.52	205.00
7226	NASDAQ	CASY	Mon, Feb 8, 2021	201.16	203.03	197.00	202.73
7225	NASDAQ	CASY	Fri, Feb 5, 2021	190.69	194.78	190.69	194.02
7224	NASDAQ	CASY	Thu, Feb 4, 2021	187.30	190.33	186.10	190.01
7223	NASDAQ	CASY	Wed, Feb 3, 2021	187.85	189.06	184.92	186.06
7222	NASDAQ	CASY	Tue, Feb 2, 2021	186.12	192.53	184.92	188.51
7221	NASDAQ	CASY	Mon, Feb 1, 2021	188.28	188.42	183.54	185.21
7220	NASDAQ	CASY	Fri, Jan 29, 2021	194.82	195.68	187.01	187.48
7219	NASDAQ	CASY	Thu, Jan 28, 2021	207.55	209.64	195.00	195.31
7218	NASDAQ	CASY	Wed, Jan 27, 2021	203.58	209.92	203.25	207.24
7217	NASDAQ	CASY	Tue, Jan 26, 2021	200.61	204.77	195.31	203.48
7216	NASDAQ	CASY	Mon, Jan 25, 2021	197.22	201.00	195.59	199.05
7215	NASDAQ	CASY	Fri, Jan 22, 2021	196.04	199.46	195.97	197.41
7214	NASDAQ	CASY	Thu, Jan 21, 2021	195.27	199.08	195.12	196.18
7213	NASDAQ	CASY	Wed, Jan 20, 2021	190.35	195.61	188.54	194.97
7212	NASDAQ	CASY	Tue, Jan 19, 2021	188.23	191.76	186.48	189.29
7211	NASDAQ	CASY	Fri, Jan 15, 2021	186.31	188.28	185.22	186.73
7210	NASDAQ	CASY	Thu, Jan 14, 2021	185.69	188.00	184.59	186.79
7209	NASDAQ	CASY	Wed, Jan 13, 2021	185.58	185.58	180.50	184.05
7208	NASDAQ	CASY	Tue, Jan 12, 2021	182.95	186.52	182.53	185.56
7207	NASDAQ	CASY	Mon, Jan 11, 2021	182.54	185.10	180.69	181.99
7206	NASDAQ	CASY	Fri, Jan 8, 2021	184.79	185.58	183.24	184.94
7205	NASDAQ	CASY	Thu, Jan 7, 2021	183.99	186.76	183.45	184.96
7204	NASDAQ	CASY	Wed, Jan 6, 2021	178.58	184.67	175.49	183.79
7203	NASDAQ	CASY	Tue, Jan 5, 2021	176.11	180.71	175.02	177.82
7202	NASDAQ	CASY	Mon, Jan 4, 2021	180.49	180.81	176.68	177.44
7201	NASDAQ	CASY	Thu, Dec 31, 2020	178.34	180.00	177.51	178.62
7200	NASDAQ	CASY	Wed, Dec 30, 2020	179.01	180.25	177.89	178.87
7199	NASDAQ	CASY	Tue, Dec 29, 2020	181.60	181.60	177.53	178.75
7198	NASDAQ	CASY	Mon, Dec 28, 2020	177.46	180.38	174.72	180.29
7197	NASDAQ	CASY	Thu, Dec 24, 2020	178.10	178.88	176.70	177.72
7196	NASDAQ	CASY	Wed, Dec 23, 2020	179.21	179.31	176.36	177.30
7195	NASDAQ	CASY	Tue, Dec 22, 2020	177.87	178.41	176.05	177.64
7194	NASDAQ	CASY	Mon, Dec 21, 2020	180.22	180.89	177.49	178.73
7193	NASDAQ	CASY	Fri, Dec 18, 2020	181.22	183.29	180.35	181.35
7192	NASDAQ	CASY	Thu, Dec 17, 2020	177.25	182.85	177.01	181.22
7191	NASDAQ	CASY	Wed, Dec 16, 2020	177.00	178.30	174.30	176.86
7190	NASDAQ	CASY	Tue, Dec 15, 2020	174.50	176.72	173.83	176.21
7189	NASDAQ	CASY	Mon, Dec 14, 2020	177.71	178.63	172.58	173.04
7188	NASDAQ	CASY	Fri, Dec 11, 2020	178.13	179.00	174.26	175.39
7187	NASDAQ	CASY	Thu, Dec 10, 2020	178.77	179.71	175.37	178.72
7186	NASDAQ	CASY	Wed, Dec 9, 2020	182.93	183.78	176.89	178.56
7185	NASDAQ	CASY	Tue, Dec 8, 2020	185.00	187.18	180.24	181.50
7184	NASDAQ	CASY	Mon, Dec 7, 2020	192.68	194.68	187.27	187.82
7183	NASDAQ	CASY	Fri, Dec 4, 2020	185.29	191.63	185.00	191.56
7182	NASDAQ	CASY	Thu, Dec 3, 2020	182.54	186.66	178.96	185.94
7181	NASDAQ	CASY	Wed, Dec 2, 2020	185.62	186.27	182.63	184.10
7180	NASDAQ	CASY	Tue, Dec 1, 2020	184.01	187.62	183.12	185.99
7179	NASDAQ	CASY	Mon, Nov 30, 2020	181.12	182.50	177.80	181.68
7178	NASDAQ	CASY	Fri, Nov 27, 2020	180.75	183.12	179.15	181.12
7177	NASDAQ	CASY	Wed, Nov 25, 2020	183.91	185.00	180.93	181.04
7176	NASDAQ	CASY	Tue, Nov 24, 2020	182.94	185.01	182.01	182.77
7175	NASDAQ	CASY	Mon, Nov 23, 2020	180.03	181.72	177.49	181.25
7174	NASDAQ	CASY	Fri, Nov 20, 2020	183.67	185.49	178.66	179.00
7173	NASDAQ	CASY	Thu, Nov 19, 2020	182.73	185.23	181.25	182.13
7172	NASDAQ	CASY	Wed, Nov 18, 2020	190.72	190.72	183.42	183.59
7171	NASDAQ	CASY	Tue, Nov 17, 2020	190.28	192.30	187.12	190.43
7170	NASDAQ	CASY	Mon, Nov 16, 2020	194.58	194.58	190.47	191.40
7169	NASDAQ	CASY	Fri, Nov 13, 2020	188.29	192.49	188.29	191.02
7168	NASDAQ	CASY	Thu, Nov 12, 2020	193.44	193.63	187.82	189.13
7167	NASDAQ	CASY	Wed, Nov 11, 2020	193.13	194.52	191.03	192.69
7166	NASDAQ	CASY	Tue, Nov 10, 2020	191.97	196.58	188.66	193.70
7165	NASDAQ	CASY	Mon, Nov 9, 2020	187.87	191.83	182.00	190.36
7164	NASDAQ	CASY	Fri, Nov 6, 2020	178.00	179.29	174.74	177.19
7163	NASDAQ	CASY	Thu, Nov 5, 2020	170.15	177.26	170.15	176.98
7162	NASDAQ	CASY	Wed, Nov 4, 2020	174.81	176.79	171.50	172.38
7161	NASDAQ	CASY	Tue, Nov 3, 2020	169.57	175.51	169.33	174.60
7160	NASDAQ	CASY	Mon, Nov 2, 2020	169.87	169.87	165.82	167.83
7159	NASDAQ	CASY	Fri, Oct 30, 2020	170.10	172.31	165.38	168.57
7158	NASDAQ	CASY	Thu, Oct 29, 2020	171.35	173.95	168.04	170.72
7157	NASDAQ	CASY	Wed, Oct 28, 2020	178.20	179.71	172.15	172.65
7156	NASDAQ	CASY	Tue, Oct 27, 2020	180.85	182.48	180.10	180.48
7155	NASDAQ	CASY	Mon, Oct 26, 2020	181.25	182.48	179.37	181.43
7154	NASDAQ	CASY	Fri, Oct 23, 2020	184.94	185.56	182.04	182.34
7153	NASDAQ	CASY	Thu, Oct 22, 2020	182.88	185.06	182.23	184.15
7152	NASDAQ	CASY	Wed, Oct 21, 2020	183.24	184.95	181.96	183.18
7151	NASDAQ	CASY	Tue, Oct 20, 2020	183.01	185.65	182.01	182.24
7150	NASDAQ	CASY	Mon, Oct 19, 2020	184.11	185.95	180.74	181.65
7149	NASDAQ	CASY	Fri, Oct 16, 2020	183.97	185.62	182.96	184.74
7148	NASDAQ	CASY	Thu, Oct 15, 2020	178.01	183.92	178.01	183.29
7147	NASDAQ	CASY	Wed, Oct 14, 2020	184.53	186.11	181.94	182.80
7146	NASDAQ	CASY	Tue, Oct 13, 2020	185.10	185.97	183.34	184.54
7145	NASDAQ	CASY	Mon, Oct 12, 2020	184.00	185.43	183.33	184.96
7144	NASDAQ	CASY	Fri, Oct 9, 2020	183.96	184.77	182.61	183.31
7143	NASDAQ	CASY	Thu, Oct 8, 2020	181.13	183.61	180.75	182.77
7142	NASDAQ	CASY	Wed, Oct 7, 2020	184.12	185.24	180.75	180.99
7141	NASDAQ	CASY	Tue, Oct 6, 2020	185.00	186.58	181.93	182.65
7140	NASDAQ	CASY	Mon, Oct 5, 2020	181.78	184.84	181.78	183.81
7139	NASDAQ	CASY	Fri, Oct 2, 2020	178.61	181.83	177.87	181.05
7138	NASDAQ	CASY	Thu, Oct 1, 2020	177.06	180.98	177.01	180.20
7137	NASDAQ	CASY	Wed, Sep 30, 2020	177.39	179.57	176.64	177.65
7136	NASDAQ	CASY	Tue, Sep 29, 2020	175.44	178.00	174.56	177.31
7135	NASDAQ	CASY	Mon, Sep 28, 2020	174.99	176.72	174.83	175.82
7134	NASDAQ	CASY	Fri, Sep 25, 2020	171.61	173.95	171.28	173.67
7133	NASDAQ	CASY	Thu, Sep 24, 2020	171.17	172.93	168.61	172.49
7132	NASDAQ	CASY	Wed, Sep 23, 2020	173.45	174.55	170.45	171.27
7131	NASDAQ	CASY	Tue, Sep 22, 2020	172.01	174.18	171.11	172.83
7130	NASDAQ	CASY	Mon, Sep 21, 2020	171.96	172.56	169.58	171.16
7129	NASDAQ	CASY	Fri, Sep 18, 2020	177.21	177.24	172.91	173.41
7128	NASDAQ	CASY	Thu, Sep 17, 2020	174.46	179.71	174.18	176.95
7127	NASDAQ	CASY	Wed, Sep 16, 2020	177.39	178.64	174.81	175.47
7126	NASDAQ	CASY	Tue, Sep 15, 2020	177.00	178.26	175.27	176.40
7125	NASDAQ	CASY	Mon, Sep 14, 2020	176.31	178.85	175.20	176.26
7124	NASDAQ	CASY	Fri, Sep 11, 2020	177.56	181.44	175.87	179.00
7123	NASDAQ	CASY	Thu, Sep 10, 2020	174.00	179.81	172.01	177.08
7122	NASDAQ	CASY	Wed, Sep 9, 2020	174.37	183.45	169.06	170.26
7121	NASDAQ	CASY	Tue, Sep 8, 2020	175.67	177.03	172.29	174.13
7120	NASDAQ	CASY	Fri, Sep 4, 2020	179.13	179.37	173.91	176.05
7119	NASDAQ	CASY	Thu, Sep 3, 2020	181.65	182.99	177.05	177.85
7118	NASDAQ	CASY	Wed, Sep 2, 2020	177.26	181.92	177.03	181.46
7117	NASDAQ	CASY	Tue, Sep 1, 2020	178.32	179.21	175.85	176.24
7116	NASDAQ	CASY	Mon, Aug 31, 2020	177.31	178.59	176.11	177.85
7115	NASDAQ	CASY	Fri, Aug 28, 2020	177.31	178.00	176.24	177.69
7114	NASDAQ	CASY	Thu, Aug 27, 2020	175.05	178.05	175.02	176.52
7113	NASDAQ	CASY	Wed, Aug 26, 2020	177.10	177.10	174.22	174.49
7112	NASDAQ	CASY	Tue, Aug 25, 2020	180.00	180.00	176.21	177.67
7111	NASDAQ	CASY	Mon, Aug 24, 2020	179.00	179.88	177.91	179.81
7110	NASDAQ	CASY	Fri, Aug 21, 2020	176.67	179.03	176.26	178.69
7109	NASDAQ	CASY	Thu, Aug 20, 2020	176.41	178.65	176.30	177.07
7108	NASDAQ	CASY	Wed, Aug 19, 2020	176.73	179.49	175.65	177.60
7107	NASDAQ	CASY	Tue, Aug 18, 2020	176.72	178.70	175.24	177.00
7106	NASDAQ	CASY	Mon, Aug 17, 2020	175.43	178.02	174.80	176.69
7105	NASDAQ	CASY	Fri, Aug 14, 2020	172.18	175.33	172.11	174.89
7104	NASDAQ	CASY	Thu, Aug 13, 2020	172.49	173.46	171.27	172.22
7103	NASDAQ	CASY	Wed, Aug 12, 2020	173.81	174.32	172.35	172.97
7102	NASDAQ	CASY	Tue, Aug 11, 2020	172.99	174.22	171.32	171.41
7101	NASDAQ	CASY	Mon, Aug 10, 2020	171.69	174.02	168.77	171.71
7100	NASDAQ	CASY	Fri, Aug 7, 2020	169.64	171.36	169.64	171.06
7099	NASDAQ	CASY	Thu, Aug 6, 2020	169.54	171.47	168.44	169.88
7098	NASDAQ	CASY	Wed, Aug 5, 2020	170.87	170.87	167.16	169.30
7097	NASDAQ	CASY	Tue, Aug 4, 2020	164.86	171.85	164.64	171.29
7096	NASDAQ	CASY	Mon, Aug 3, 2020	159.79	165.01	159.02	164.77
7095	NASDAQ	CASY	Fri, Jul 31, 2020	160.49	161.95	157.05	159.19
7094	NASDAQ	CASY	Thu, Jul 30, 2020	160.09	162.25	160.09	160.77
7093	NASDAQ	CASY	Wed, Jul 29, 2020	163.03	165.00	160.49	161.91
7092	NASDAQ	CASY	Tue, Jul 28, 2020	164.74	165.34	162.85	162.88
7091	NASDAQ	CASY	Mon, Jul 27, 2020	163.58	164.44	163.02	164.16
7090	NASDAQ	CASY	Fri, Jul 24, 2020	165.70	167.06	162.76	163.67
7089	NASDAQ	CASY	Thu, Jul 23, 2020	164.99	166.77	164.45	165.70
7088	NASDAQ	CASY	Wed, Jul 22, 2020	164.00	165.73	162.08	164.57
7087	NASDAQ	CASY	Tue, Jul 21, 2020	161.20	164.57	158.93	164.02
7086	NASDAQ	CASY	Mon, Jul 20, 2020	160.73	161.44	158.46	159.95
7085	NASDAQ	CASY	Fri, Jul 17, 2020	158.40	162.24	157.78	161.89
7084	NASDAQ	CASY	Thu, Jul 16, 2020	157.95	159.32	156.35	158.29
7083	NASDAQ	CASY	Wed, Jul 15, 2020	157.86	159.31	156.79	157.64
7082	NASDAQ	CASY	Tue, Jul 14, 2020	154.42	156.58	153.67	155.94
7081	NASDAQ	CASY	Mon, Jul 13, 2020	153.31	156.98	152.37	153.69
7080	NASDAQ	CASY	Fri, Jul 10, 2020	151.66	154.96	150.50	154.27
7079	NASDAQ	CASY	Thu, Jul 9, 2020	148.92	153.00	148.92	151.46
7078	NASDAQ	CASY	Wed, Jul 8, 2020	150.53	150.99	148.56	149.58
7077	NASDAQ	CASY	Tue, Jul 7, 2020	149.14	151.44	148.37	149.97
7076	NASDAQ	CASY	Mon, Jul 6, 2020	151.81	153.11	149.84	150.93
7075	NASDAQ	CASY	Thu, Jul 2, 2020	152.32	154.32	149.26	149.72
7074	NASDAQ	CASY	Wed, Jul 1, 2020	148.61	151.05	145.48	150.01
7073	NASDAQ	CASY	Tue, Jun 30, 2020	147.47	150.11	146.84	149.52
7072	NASDAQ	CASY	Mon, Jun 29, 2020	145.17	148.77	144.41	148.39
7071	NASDAQ	CASY	Fri, Jun 26, 2020	146.62	147.34	142.34	142.60
7070	NASDAQ	CASY	Thu, Jun 25, 2020	148.37	148.47	145.85	146.62
7069	NASDAQ	CASY	Wed, Jun 24, 2020	150.98	151.13	146.52	149.23
7068	NASDAQ	CASY	Tue, Jun 23, 2020	153.79	154.14	152.38	152.47
7067	NASDAQ	CASY	Mon, Jun 22, 2020	150.36	155.55	150.36	152.26
7066	NASDAQ	CASY	Fri, Jun 19, 2020	155.19	157.20	154.21	155.70
7065	NASDAQ	CASY	Thu, Jun 18, 2020	154.00	155.01	152.95	154.08
7064	NASDAQ	CASY	Wed, Jun 17, 2020	157.48	158.62	152.02	153.93
7063	NASDAQ	CASY	Tue, Jun 16, 2020	158.80	160.00	154.44	155.01
7062	NASDAQ	CASY	Mon, Jun 15, 2020	148.84	154.45	147.00	154.32
7061	NASDAQ	CASY	Fri, Jun 12, 2020	151.18	154.87	148.64	151.28
7060	NASDAQ	CASY	Thu, Jun 11, 2020	153.47	153.66	147.82	148.64
7059	NASDAQ	CASY	Wed, Jun 10, 2020	161.17	163.03	155.70	156.40
7058	NASDAQ	CASY	Tue, Jun 9, 2020	161.52	169.30	159.31	161.33
7057	NASDAQ	CASY	Mon, Jun 8, 2020	173.82	174.00	166.48	169.51
7056	NASDAQ	CASY	Fri, Jun 5, 2020	171.72	174.40	167.85	169.18
7055	NASDAQ	CASY	Thu, Jun 4, 2020	169.63	172.50	167.28	168.41
7054	NASDAQ	CASY	Wed, Jun 3, 2020	167.70	169.98	166.23	168.96
7053	NASDAQ	CASY	Tue, Jun 2, 2020	164.24	167.12	162.55	166.02
7052	NASDAQ	CASY	Mon, Jun 1, 2020	160.97	163.37	159.04	161.30
7051	NASDAQ	CASY	Fri, May 29, 2020	157.80	160.28	154.72	159.73
7050	NASDAQ	CASY	Thu, May 28, 2020	156.72	160.09	155.01	157.80
7049	NASDAQ	CASY	Wed, May 27, 2020	154.50	156.76	152.96	155.90
7048	NASDAQ	CASY	Tue, May 26, 2020	153.48	155.80	152.37	152.64
7047	NASDAQ	CASY	Fri, May 22, 2020	150.26	153.18	149.43	151.45
7046	NASDAQ	CASY	Thu, May 21, 2020	148.60	150.88	148.43	150.33
7045	NASDAQ	CASY	Wed, May 20, 2020	147.18	149.94	146.40	148.22
7044	NASDAQ	CASY	Tue, May 19, 2020	148.03	149.81	145.45	145.48
7043	NASDAQ	CASY	Mon, May 18, 2020	149.10	151.23	147.95	149.77
7042	NASDAQ	CASY	Fri, May 15, 2020	145.53	146.81	142.08	145.58
7041	NASDAQ	CASY	Thu, May 14, 2020	141.59	146.58	140.15	146.10
7040	NASDAQ	CASY	Wed, May 13, 2020	143.23	145.02	139.42	142.29
7039	NASDAQ	CASY	Tue, May 12, 2020	148.82	149.85	143.45	143.56
7038	NASDAQ	CASY	Mon, May 11, 2020	151.75	153.49	147.33	147.99
7037	NASDAQ	CASY	Fri, May 8, 2020	147.88	152.38	147.70	151.82
7036	NASDAQ	CASY	Thu, May 7, 2020	152.24	153.20	145.91	146.16
7035	NASDAQ	CASY	Wed, May 6, 2020	153.88	154.59	149.52	149.85
7034	NASDAQ	CASY	Tue, May 5, 2020	153.63	155.74	152.63	153.64
7033	NASDAQ	CASY	Mon, May 4, 2020	148.60	154.04	148.30	153.14
7032	NASDAQ	CASY	Fri, May 1, 2020	150.04	150.87	145.36	149.75
7031	NASDAQ	CASY	Thu, Apr 30, 2020	154.35	154.35	149.00	151.41
7030	NASDAQ	CASY	Wed, Apr 29, 2020	154.65	156.92	152.28	155.68
7029	NASDAQ	CASY	Tue, Apr 28, 2020	157.12	158.70	152.29	152.81
7028	NASDAQ	CASY	Mon, Apr 27, 2020	155.01	157.30	153.52	155.80
7027	NASDAQ	CASY	Fri, Apr 24, 2020	154.71	155.99	152.68	153.77
7026	NASDAQ	CASY	Thu, Apr 23, 2020	153.85	155.31	152.56	153.62
7025	NASDAQ	CASY	Wed, Apr 22, 2020	153.25	154.38	151.64	153.85
7024	NASDAQ	CASY	Tue, Apr 21, 2020	151.00	153.20	148.84	151.00
7023	NASDAQ	CASY	Mon, Apr 20, 2020	153.42	154.83	148.83	152.86
7022	NASDAQ	CASY	Fri, Apr 17, 2020	146.57	154.49	145.08	153.94
7021	NASDAQ	CASY	Thu, Apr 16, 2020	144.49	146.73	142.74	144.17
7020	NASDAQ	CASY	Wed, Apr 15, 2020	149.89	149.89	143.51	143.90
7019	NASDAQ	CASY	Tue, Apr 14, 2020	150.09	151.67	147.00	151.17
7018	NASDAQ	CASY	Mon, Apr 13, 2020	142.17	146.77	141.03	145.54
7017	NASDAQ	CASY	Thu, Apr 9, 2020	143.07	146.66	141.77	143.34
7016	NASDAQ	CASY	Wed, Apr 8, 2020	140.96	144.34	135.73	141.30
7015	NASDAQ	CASY	Tue, Apr 7, 2020	136.70	141.66	136.35	139.03
7014	NASDAQ	CASY	Mon, Apr 6, 2020	123.39	137.08	122.88	135.98
7013	NASDAQ	CASY	Fri, Apr 3, 2020	122.16	123.99	117.25	120.57
7012	NASDAQ	CASY	Thu, Apr 2, 2020	125.85	129.47	123.05	126.05
7011	NASDAQ	CASY	Wed, Apr 1, 2020	129.37	132.86	126.28	127.32
7010	NASDAQ	CASY	Tue, Mar 31, 2020	131.79	135.49	130.01	132.49
7009	NASDAQ	CASY	Mon, Mar 30, 2020	134.88	134.88	128.00	132.83
7008	NASDAQ	CASY	Fri, Mar 27, 2020	130.23	136.78	127.31	132.24
7007	NASDAQ	CASY	Thu, Mar 26, 2020	137.22	140.58	128.92	132.17
7006	NASDAQ	CASY	Wed, Mar 25, 2020	135.99	146.00	133.31	136.54
7005	NASDAQ	CASY	Tue, Mar 24, 2020	127.31	141.28	125.01	137.16
7004	NASDAQ	CASY	Mon, Mar 23, 2020	144.74	144.74	114.01	123.01
7003	NASDAQ	CASY	Fri, Mar 20, 2020	153.68	154.02	142.80	143.80
7002	NASDAQ	CASY	Thu, Mar 19, 2020	164.33	169.66	150.10	155.39
7001	NASDAQ	CASY	Wed, Mar 18, 2020	156.20	174.98	153.46	163.71
7000	NASDAQ	CASY	Tue, Mar 17, 2020	148.58	165.40	147.47	163.07
6999	NASDAQ	CASY	Mon, Mar 16, 2020	146.03	158.44	142.13	145.95
6998	NASDAQ	CASY	Fri, Mar 13, 2020	150.65	163.16	143.98	162.14
6997	NASDAQ	CASY	Thu, Mar 12, 2020	152.34	154.72	144.39	145.64
6996	NASDAQ	CASY	Wed, Mar 11, 2020	173.34	176.20	157.65	159.31
6995	NASDAQ	CASY	Tue, Mar 10, 2020	170.45	176.27	169.00	174.89
6994	NASDAQ	CASY	Mon, Mar 9, 2020	168.38	174.99	164.02	172.00
6993	NASDAQ	CASY	Fri, Mar 6, 2020	163.54	173.99	161.69	173.13
6992	NASDAQ	CASY	Thu, Mar 5, 2020	166.63	169.04	165.02	166.22
6991	NASDAQ	CASY	Wed, Mar 4, 2020	165.71	170.35	165.46	170.06
6990	NASDAQ	CASY	Tue, Mar 3, 2020	163.94	166.98	161.99	163.53
6989	NASDAQ	CASY	Mon, Mar 2, 2020	163.60	165.71	160.68	163.77
6988	NASDAQ	CASY	Fri, Feb 28, 2020	167.25	167.92	160.71	163.02
6987	NASDAQ	CASY	Thu, Feb 27, 2020	172.59	176.38	170.31	170.31
6986	NASDAQ	CASY	Wed, Feb 26, 2020	177.46	179.88	172.71	174.05
6985	NASDAQ	CASY	Tue, Feb 25, 2020	180.97	181.25	175.91	177.22
6984	NASDAQ	CASY	Mon, Feb 24, 2020	178.00	181.74	175.05	181.06
6983	NASDAQ	CASY	Fri, Feb 21, 2020	176.26	181.99	175.24	179.92
6982	NASDAQ	CASY	Thu, Feb 20, 2020	174.30	177.00	173.77	176.52
6981	NASDAQ	CASY	Wed, Feb 19, 2020	173.32	175.07	172.04	174.01
6980	NASDAQ	CASY	Tue, Feb 18, 2020	173.96	175.66	172.28	172.82
6979	NASDAQ	CASY	Fri, Feb 14, 2020	170.66	173.95	169.36	173.82
6978	NASDAQ	CASY	Thu, Feb 13, 2020	163.35	170.57	162.48	170.21
6977	NASDAQ	CASY	Wed, Feb 12, 2020	163.94	164.94	162.89	164.11
6976	NASDAQ	CASY	Tue, Feb 11, 2020	165.72	165.72	160.83	163.57
6975	NASDAQ	CASY	Mon, Feb 10, 2020	164.54	167.17	163.95	165.52
6974	NASDAQ	CASY	Fri, Feb 7, 2020	163.36	164.85	162.28	164.50
6973	NASDAQ	CASY	Thu, Feb 6, 2020	163.61	164.37	162.86	163.39
6972	NASDAQ	CASY	Wed, Feb 5, 2020	162.67	164.36	161.95	163.19
6971	NASDAQ	CASY	Tue, Feb 4, 2020	163.82	164.93	161.47	161.79
6970	NASDAQ	CASY	Mon, Feb 3, 2020	160.87	163.92	160.27	163.16
6969	NASDAQ	CASY	Fri, Jan 31, 2020	160.97	161.68	158.49	160.86
6968	NASDAQ	CASY	Thu, Jan 30, 2020	163.26	163.26	160.18	161.47
6967	NASDAQ	CASY	Wed, Jan 29, 2020	162.85	165.65	162.80	163.43
6966	NASDAQ	CASY	Tue, Jan 28, 2020	166.47	167.36	163.04	163.49
6965	NASDAQ	CASY	Mon, Jan 27, 2020	164.13	167.53	164.13	166.03
6964	NASDAQ	CASY	Fri, Jan 24, 2020	168.73	169.82	165.32	165.60
6963	NASDAQ	CASY	Thu, Jan 23, 2020	166.97	169.39	165.65	168.14
6962	NASDAQ	CASY	Wed, Jan 22, 2020	169.66	169.83	166.60	166.84
6961	NASDAQ	CASY	Tue, Jan 21, 2020	169.31	169.82	167.86	169.03
6960	NASDAQ	CASY	Fri, Jan 17, 2020	167.99	170.71	166.85	168.82
6959	NASDAQ	CASY	Thu, Jan 16, 2020	167.26	168.92	166.51	167.14
6958	NASDAQ	CASY	Wed, Jan 15, 2020	167.33	169.39	166.60	167.20
6957	NASDAQ	CASY	Tue, Jan 14, 2020	168.62	169.41	167.22	168.13
6956	NASDAQ	CASY	Mon, Jan 13, 2020	168.48	170.33	168.15	168.92
6955	NASDAQ	CASY	Fri, Jan 10, 2020	164.07	168.14	163.74	168.01
6954	NASDAQ	CASY	Thu, Jan 9, 2020	163.58	164.86	162.63	164.21
6953	NASDAQ	CASY	Wed, Jan 8, 2020	163.70	164.56	162.31	163.03
6952	NASDAQ	CASY	Tue, Jan 7, 2020	163.60	164.41	162.01	164.15
6951	NASDAQ	CASY	Mon, Jan 6, 2020	160.62	164.36	160.01	164.14
6950	NASDAQ	CASY	Fri, Jan 3, 2020	158.77	161.00	156.72	160.84
6949	NASDAQ	CASY	Thu, Jan 2, 2020	159.77	159.94	157.31	159.05
6948	NASDAQ	CASY	Tue, Dec 31, 2019	158.21	159.84	158.21	158.99
6947	NASDAQ	CASY	Mon, Dec 30, 2019	157.51	158.93	157.07	158.29
6946	NASDAQ	CASY	Fri, Dec 27, 2019	158.48	158.97	157.25	157.38
6945	NASDAQ	CASY	Thu, Dec 26, 2019	158.58	159.37	157.58	158.51
6944	NASDAQ	CASY	Tue, Dec 24, 2019	158.01	159.90	157.52	158.49
6943	NASDAQ	CASY	Mon, Dec 23, 2019	159.19	159.19	155.70	157.65
6942	NASDAQ	CASY	Fri, Dec 20, 2019	157.84	159.12	157.31	159.09
6941	NASDAQ	CASY	Thu, Dec 19, 2019	157.34	158.38	156.35	157.72
6940	NASDAQ	CASY	Wed, Dec 18, 2019	157.68	157.95	155.48	156.89
6939	NASDAQ	CASY	Tue, Dec 17, 2019	155.30	157.70	154.54	156.81
6938	NASDAQ	CASY	Mon, Dec 16, 2019	153.85	156.57	152.50	155.02
6937	NASDAQ	CASY	Fri, Dec 13, 2019	153.51	154.30	152.05	153.81
6936	NASDAQ	CASY	Thu, Dec 12, 2019	157.50	157.50	153.78	154.02
6935	NASDAQ	CASY	Wed, Dec 11, 2019	158.02	158.32	154.25	156.87
6934	NASDAQ	CASY	Tue, Dec 10, 2019	165.00	171.00	157.33	158.72
6933	NASDAQ	CASY	Mon, Dec 9, 2019	177.18	179.21	173.24	175.32
6932	NASDAQ	CASY	Fri, Dec 6, 2019	174.62	176.66	174.06	175.70
6931	NASDAQ	CASY	Thu, Dec 5, 2019	173.19	175.14	173.11	173.66
6930	NASDAQ	CASY	Wed, Dec 4, 2019	175.93	177.19	172.97	173.89
6929	NASDAQ	CASY	Tue, Dec 3, 2019	174.89	176.15	173.21	175.66
6928	NASDAQ	CASY	Mon, Dec 2, 2019	173.72	176.80	173.15	176.63
6927	NASDAQ	CASY	Fri, Nov 29, 2019	176.59	176.90	173.67	173.77
6926	NASDAQ	CASY	Wed, Nov 27, 2019	174.72	176.62	174.03	176.38
6925	NASDAQ	CASY	Tue, Nov 26, 2019	173.46	175.18	173.09	174.61
6924	NASDAQ	CASY	Mon, Nov 25, 2019	172.35	174.49	171.65	173.46
6923	NASDAQ	CASY	Fri, Nov 22, 2019	171.85	172.25	170.50	171.88
6922	NASDAQ	CASY	Thu, Nov 21, 2019	172.19	172.61	170.96	171.74
6921	NASDAQ	CASY	Wed, Nov 20, 2019	170.09	172.68	169.62	172.31
6920	NASDAQ	CASY	Tue, Nov 19, 2019	170.79	171.73	169.78	170.53
6919	NASDAQ	CASY	Mon, Nov 18, 2019	170.87	172.43	170.05	170.58
6918	NASDAQ	CASY	Fri, Nov 15, 2019	171.14	171.98	169.50	170.69
6917	NASDAQ	CASY	Thu, Nov 14, 2019	169.82	171.23	168.77	170.94
6916	NASDAQ	CASY	Wed, Nov 13, 2019	169.05	170.84	168.33	170.03
6915	NASDAQ	CASY	Tue, Nov 12, 2019	168.01	169.87	167.36	169.01
6914	NASDAQ	CASY	Mon, Nov 11, 2019	166.88	169.46	166.51	167.47
6913	NASDAQ	CASY	Fri, Nov 8, 2019	167.05	168.06	165.56	166.82
6912	NASDAQ	CASY	Thu, Nov 7, 2019	173.35	174.09	166.83	166.96
6911	NASDAQ	CASY	Wed, Nov 6, 2019	173.88	174.21	172.10	172.81
6910	NASDAQ	CASY	Tue, Nov 5, 2019	172.58	174.31	172.21	173.35
6909	NASDAQ	CASY	Mon, Nov 4, 2019	173.10	174.88	171.80	172.35
6908	NASDAQ	CASY	Fri, Nov 1, 2019	170.74	174.32	169.45	172.58
6907	NASDAQ	CASY	Thu, Oct 31, 2019	166.00	174.48	166.00	170.81
6906	NASDAQ	CASY	Wed, Oct 30, 2019	165.86	166.13	163.65	165.82
6905	NASDAQ	CASY	Tue, Oct 29, 2019	165.26	165.96	164.25	165.62
6904	NASDAQ	CASY	Mon, Oct 28, 2019	167.02	167.49	165.08	166.02
6903	NASDAQ	CASY	Fri, Oct 25, 2019	163.51	166.57	162.85	166.41
6902	NASDAQ	CASY	Thu, Oct 24, 2019	163.30	164.11	162.17	163.54
6901	NASDAQ	CASY	Wed, Oct 23, 2019	164.29	164.65	162.42	163.30
6900	NASDAQ	CASY	Tue, Oct 22, 2019	163.08	164.19	162.08	163.92
6899	NASDAQ	CASY	Mon, Oct 21, 2019	165.00	165.54	162.62	162.73
6898	NASDAQ	CASY	Fri, Oct 18, 2019	163.94	165.53	163.02	164.42
6897	NASDAQ	CASY	Thu, Oct 17, 2019	162.07	164.36	160.83	163.68
6896	NASDAQ	CASY	Wed, Oct 16, 2019	160.83	161.74	159.63	161.54
6895	NASDAQ	CASY	Tue, Oct 15, 2019	161.68	162.35	160.25	160.99
6894	NASDAQ	CASY	Mon, Oct 14, 2019	161.02	162.43	160.60	161.34
6893	NASDAQ	CASY	Fri, Oct 11, 2019	160.57	162.61	160.57	161.45
6892	NASDAQ	CASY	Thu, Oct 10, 2019	160.54	161.75	159.30	160.46
6891	NASDAQ	CASY	Wed, Oct 9, 2019	162.41	164.23	160.55	160.72
6890	NASDAQ	CASY	Tue, Oct 8, 2019	162.62	164.49	161.34	161.54
6889	NASDAQ	CASY	Mon, Oct 7, 2019	162.87	164.25	162.26	163.40
6888	NASDAQ	CASY	Fri, Oct 4, 2019	161.33	163.45	161.13	163.35
6887	NASDAQ	CASY	Thu, Oct 3, 2019	160.35	161.47	159.17	161.33
6886	NASDAQ	CASY	Wed, Oct 2, 2019	160.80	161.11	159.07	160.52
6885	NASDAQ	CASY	Tue, Oct 1, 2019	161.95	163.30	161.08	161.58
6884	NASDAQ	CASY	Mon, Sep 30, 2019	161.53	163.20	160.92	161.16
6883	NASDAQ	CASY	Fri, Sep 27, 2019	162.63	163.09	160.17	161.11
6882	NASDAQ	CASY	Thu, Sep 26, 2019	165.61	166.37	162.05	162.10
6881	NASDAQ	CASY	Wed, Sep 25, 2019	166.50	166.91	163.10	165.36
6880	NASDAQ	CASY	Tue, Sep 24, 2019	167.71	168.33	165.34	166.11
6879	NASDAQ	CASY	Mon, Sep 23, 2019	164.51	168.27	164.51	167.65
6878	NASDAQ	CASY	Fri, Sep 20, 2019	165.33	166.90	163.74	164.49
6877	NASDAQ	CASY	Thu, Sep 19, 2019	164.46	166.06	164.30	165.22
6876	NASDAQ	CASY	Wed, Sep 18, 2019	166.29	166.91	162.33	163.56
6875	NASDAQ	CASY	Tue, Sep 17, 2019	164.08	166.82	163.65	166.15
6874	NASDAQ	CASY	Mon, Sep 16, 2019	170.45	170.45	163.62	163.81
6873	NASDAQ	CASY	Fri, Sep 13, 2019	169.87	172.63	168.98	170.98
6872	NASDAQ	CASY	Thu, Sep 12, 2019	167.20	169.96	166.11	169.80
6871	NASDAQ	CASY	Wed, Sep 11, 2019	170.33	170.56	164.13	166.58
6870	NASDAQ	CASY	Tue, Sep 10, 2019	164.77	171.32	163.03	169.96
6869	NASDAQ	CASY	Mon, Sep 9, 2019	170.14	171.00	165.09	167.30
6868	NASDAQ	CASY	Fri, Sep 6, 2019	170.63	173.29	169.01	169.33
6867	NASDAQ	CASY	Thu, Sep 5, 2019	168.17	170.85	166.95	170.19
6866	NASDAQ	CASY	Wed, Sep 4, 2019	167.67	167.91	165.71	167.30
6865	NASDAQ	CASY	Tue, Sep 3, 2019	167.87	167.99	164.73	166.11
6864	NASDAQ	CASY	Fri, Aug 30, 2019	172.44	172.99	167.58	167.85
6863	NASDAQ	CASY	Thu, Aug 29, 2019	170.19	172.05	168.95	171.70
6862	NASDAQ	CASY	Wed, Aug 28, 2019	168.33	170.85	168.33	170.56
6861	NASDAQ	CASY	Tue, Aug 27, 2019	170.24	170.73	168.32	168.85
6860	NASDAQ	CASY	Mon, Aug 26, 2019	170.17	170.17	167.81	169.95
6859	NASDAQ	CASY	Fri, Aug 23, 2019	170.95	172.36	168.81	169.27
6858	NASDAQ	CASY	Thu, Aug 22, 2019	172.27	172.84	170.70	171.91
6857	NASDAQ	CASY	Wed, Aug 21, 2019	172.70	172.78	171.23	171.92
6856	NASDAQ	CASY	Tue, Aug 20, 2019	171.90	173.31	170.11	171.58
6855	NASDAQ	CASY	Mon, Aug 19, 2019	171.30	172.86	170.05	171.98
6854	NASDAQ	CASY	Fri, Aug 16, 2019	167.49	171.13	166.58	170.02
6853	NASDAQ	CASY	Thu, Aug 15, 2019	163.65	167.66	162.94	166.86
6852	NASDAQ	CASY	Wed, Aug 14, 2019	164.80	165.25	163.61	164.22
6851	NASDAQ	CASY	Tue, Aug 13, 2019	166.70	169.35	166.38	166.60
6850	NASDAQ	CASY	Mon, Aug 12, 2019	165.38	166.64	164.32	166.03
6849	NASDAQ	CASY	Fri, Aug 9, 2019	166.44	167.77	166.02	166.70
6848	NASDAQ	CASY	Thu, Aug 8, 2019	165.59	167.98	165.59	166.79
6847	NASDAQ	CASY	Wed, Aug 7, 2019	161.50	165.99	161.23	165.34
6846	NASDAQ	CASY	Tue, Aug 6, 2019	162.38	165.78	162.16	164.71
6845	NASDAQ	CASY	Mon, Aug 5, 2019	161.37	162.72	160.59	161.95
6844	NASDAQ	CASY	Fri, Aug 2, 2019	161.76	164.04	161.24	163.64
6843	NASDAQ	CASY	Thu, Aug 1, 2019	161.72	163.29	160.60	162.29
6842	NASDAQ	CASY	Wed, Jul 31, 2019	161.81	163.91	161.22	161.91
6841	NASDAQ	CASY	Tue, Jul 30, 2019	161.70	163.33	160.97	162.72
6840	NASDAQ	CASY	Mon, Jul 29, 2019	163.90	164.01	161.42	161.82
6839	NASDAQ	CASY	Fri, Jul 26, 2019	161.58	163.95	160.59	163.55
6838	NASDAQ	CASY	Thu, Jul 25, 2019	162.77	163.26	161.09	161.17
6837	NASDAQ	CASY	Wed, Jul 24, 2019	162.23	163.89	161.08	162.77
6836	NASDAQ	CASY	Tue, Jul 23, 2019	163.43	163.43	160.77	162.65
6835	NASDAQ	CASY	Mon, Jul 22, 2019	164.90	165.32	162.00	162.77
6834	NASDAQ	CASY	Fri, Jul 19, 2019	163.86	165.38	163.57	164.80
6833	NASDAQ	CASY	Thu, Jul 18, 2019	162.00	163.94	159.94	163.79
6832	NASDAQ	CASY	Wed, Jul 17, 2019	160.25	160.85	159.06	160.44
6831	NASDAQ	CASY	Tue, Jul 16, 2019	159.81	161.24	158.99	160.25
6830	NASDAQ	CASY	Mon, Jul 15, 2019	160.23	160.77	159.01	159.54
6829	NASDAQ	CASY	Fri, Jul 12, 2019	157.95	160.49	157.28	159.53
6828	NASDAQ	CASY	Thu, Jul 11, 2019	157.03	158.11	156.00	157.98
6827	NASDAQ	CASY	Wed, Jul 10, 2019	157.54	157.97	155.55	156.83
6826	NASDAQ	CASY	Tue, Jul 9, 2019	157.43	158.35	156.68	157.65
6825	NASDAQ	CASY	Mon, Jul 8, 2019	158.80	158.82	157.17	157.64
6824	NASDAQ	CASY	Fri, Jul 5, 2019	156.78	159.29	156.20	159.00
6823	NASDAQ	CASY	Wed, Jul 3, 2019	156.15	158.43	156.13	157.59
6822	NASDAQ	CASY	Tue, Jul 2, 2019	157.96	158.21	155.49	155.75
6821	NASDAQ	CASY	Mon, Jul 1, 2019	157.15	158.17	154.58	157.95
6820	NASDAQ	CASY	Fri, Jun 28, 2019	155.81	156.82	153.52	155.99
6819	NASDAQ	CASY	Thu, Jun 27, 2019	152.82	155.89	152.56	155.59
6818	NASDAQ	CASY	Wed, Jun 26, 2019	154.63	154.63	152.19	152.32
6817	NASDAQ	CASY	Tue, Jun 25, 2019	153.64	155.37	152.95	154.66
6816	NASDAQ	CASY	Mon, Jun 24, 2019	153.70	155.57	153.13	154.01
6815	NASDAQ	CASY	Fri, Jun 21, 2019	154.64	155.68	153.11	154.03
6814	NASDAQ	CASY	Thu, Jun 20, 2019	153.99	155.32	152.71	154.51
6813	NASDAQ	CASY	Wed, Jun 19, 2019	152.29	153.85	150.70	153.64
6812	NASDAQ	CASY	Tue, Jun 18, 2019	153.94	155.19	151.83	152.35
6811	NASDAQ	CASY	Mon, Jun 17, 2019	153.79	153.89	151.11	153.53
6810	NASDAQ	CASY	Fri, Jun 14, 2019	152.86	154.35	150.64	151.98
6809	NASDAQ	CASY	Thu, Jun 13, 2019	151.39	153.54	150.72	152.29
6808	NASDAQ	CASY	Wed, Jun 12, 2019	147.33	151.29	147.09	149.89
6807	NASDAQ	CASY	Tue, Jun 11, 2019	146.97	149.48	142.82	146.39
6806	NASDAQ	CASY	Mon, Jun 10, 2019	134.47	134.96	132.23	133.04
6805	NASDAQ	CASY	Fri, Jun 7, 2019	134.53	134.83	133.10	133.90
6804	NASDAQ	CASY	Thu, Jun 6, 2019	131.10	134.27	130.32	134.17
6803	NASDAQ	CASY	Wed, Jun 5, 2019	132.18	133.19	131.05	131.15
6802	NASDAQ	CASY	Tue, Jun 4, 2019	129.93	131.72	129.74	131.60
6801	NASDAQ	CASY	Mon, Jun 3, 2019	129.17	131.21	128.27	128.84
6800	NASDAQ	CASY	Fri, May 31, 2019	129.44	129.53	128.17	129.08
6799	NASDAQ	CASY	Thu, May 30, 2019	131.10	131.25	129.37	130.07
6798	NASDAQ	CASY	Wed, May 29, 2019	132.39	132.39	130.49	131.22
6797	NASDAQ	CASY	Tue, May 28, 2019	133.57	135.24	133.11	133.11
6796	NASDAQ	CASY	Fri, May 24, 2019	133.68	134.00	132.41	133.28
6795	NASDAQ	CASY	Thu, May 23, 2019	133.40	133.40	132.00	132.99
6794	NASDAQ	CASY	Wed, May 22, 2019	133.29	134.03	132.17	133.69
6793	NASDAQ	CASY	Tue, May 21, 2019	132.54	133.85	132.45	133.70
6792	NASDAQ	CASY	Mon, May 20, 2019	131.03	132.91	131.00	132.16
6791	NASDAQ	CASY	Fri, May 17, 2019	133.05	134.88	131.48	131.74
6790	NASDAQ	CASY	Thu, May 16, 2019	133.23	135.10	132.69	133.59
6789	NASDAQ	CASY	Wed, May 15, 2019	132.15	133.54	131.53	132.88
6788	NASDAQ	CASY	Tue, May 14, 2019	132.37	133.78	132.01	132.57
6787	NASDAQ	CASY	Mon, May 13, 2019	133.03	133.18	131.12	132.01
6786	NASDAQ	CASY	Fri, May 10, 2019	132.81	135.58	131.76	134.88
6785	NASDAQ	CASY	Thu, May 9, 2019	130.73	133.19	129.88	132.88
6784	NASDAQ	CASY	Wed, May 8, 2019	128.86	132.06	128.39	131.39
6783	NASDAQ	CASY	Tue, May 7, 2019	130.79	131.10	128.28	128.90
6782	NASDAQ	CASY	Mon, May 6, 2019	130.05	131.71	130.05	131.04
6781	NASDAQ	CASY	Fri, May 3, 2019	131.87	132.77	130.70	131.11
6780	NASDAQ	CASY	Thu, May 2, 2019	131.76	133.06	130.64	131.23
6779	NASDAQ	CASY	Wed, May 1, 2019	132.34	135.09	131.30	131.58
6778	NASDAQ	CASY	Tue, Apr 30, 2019	131.06	132.58	130.62	132.35
6777	NASDAQ	CASY	Mon, Apr 29, 2019	130.98	132.67	130.57	131.57
6776	NASDAQ	CASY	Fri, Apr 26, 2019	129.59	131.07	128.43	130.42
6775	NASDAQ	CASY	Thu, Apr 25, 2019	132.44	132.81	129.33	129.87
6774	NASDAQ	CASY	Wed, Apr 24, 2019	133.08	134.17	132.92	133.30
6773	NASDAQ	CASY	Tue, Apr 23, 2019	132.39	133.87	132.28	132.98
6772	NASDAQ	CASY	Mon, Apr 22, 2019	133.59	134.78	131.30	132.00
6771	NASDAQ	CASY	Thu, Apr 18, 2019	133.88	135.00	132.87	133.89
6770	NASDAQ	CASY	Wed, Apr 17, 2019	133.67	134.45	132.99	133.71
6769	NASDAQ	CASY	Tue, Apr 16, 2019	134.21	134.73	133.26	133.40
6768	NASDAQ	CASY	Mon, Apr 15, 2019	132.39	133.86	132.13	133.52
6767	NASDAQ	CASY	Fri, Apr 12, 2019	132.14	133.05	131.30	132.48
6766	NASDAQ	CASY	Thu, Apr 11, 2019	130.38	131.92	130.38	131.73
6765	NASDAQ	CASY	Wed, Apr 10, 2019	128.98	130.33	128.78	130.18
6764	NASDAQ	CASY	Tue, Apr 9, 2019	129.58	130.69	128.69	128.69
6763	NASDAQ	CASY	Mon, Apr 8, 2019	130.83	131.50	129.78	129.95
6762	NASDAQ	CASY	Fri, Apr 5, 2019	130.14	131.16	130.10	130.83
6761	NASDAQ	CASY	Thu, Apr 4, 2019	130.24	130.63	129.73	130.08
6760	NASDAQ	CASY	Wed, Apr 3, 2019	129.42	130.61	127.81	130.04
6759	NASDAQ	CASY	Tue, Apr 2, 2019	129.29	129.42	127.75	128.76
6758	NASDAQ	CASY	Mon, Apr 1, 2019	129.50	129.66	128.44	129.42
6757	NASDAQ	CASY	Fri, Mar 29, 2019	127.79	129.60	127.79	128.77
6756	NASDAQ	CASY	Thu, Mar 28, 2019	126.87	128.56	126.39	127.73
6755	NASDAQ	CASY	Wed, Mar 27, 2019	125.94	127.08	124.82	126.60
6754	NASDAQ	CASY	Tue, Mar 26, 2019	125.57	126.71	124.96	125.84
6753	NASDAQ	CASY	Mon, Mar 25, 2019	123.79	125.65	122.86	124.79
6752	NASDAQ	CASY	Fri, Mar 22, 2019	126.02	126.27	123.72	123.80
6751	NASDAQ	CASY	Thu, Mar 21, 2019	125.97	126.75	125.15	126.15
6750	NASDAQ	CASY	Wed, Mar 20, 2019	126.09	127.37	125.82	126.45
6749	NASDAQ	CASY	Tue, Mar 19, 2019	128.40	128.62	126.16	126.54
6748	NASDAQ	CASY	Mon, Mar 18, 2019	127.91	128.13	126.57	127.96
6747	NASDAQ	CASY	Fri, Mar 15, 2019	128.00	128.92	127.35	127.67
6746	NASDAQ	CASY	Thu, Mar 14, 2019	128.51	129.80	127.62	127.63
6745	NASDAQ	CASY	Wed, Mar 13, 2019	132.53	133.58	128.47	129.19
6744	NASDAQ	CASY	Tue, Mar 12, 2019	135.00	136.52	131.71	131.86
6743	NASDAQ	CASY	Mon, Mar 11, 2019	129.00	132.05	129.00	131.29
6742	NASDAQ	CASY	Fri, Mar 8, 2019	130.94	132.00	128.61	129.27
6741	NASDAQ	CASY	Thu, Mar 7, 2019	130.91	132.02	127.70	131.40
6740	NASDAQ	CASY	Wed, Mar 6, 2019	133.51	134.07	131.78	131.85
6739	NASDAQ	CASY	Tue, Mar 5, 2019	133.33	134.24	132.82	133.24
6738	NASDAQ	CASY	Mon, Mar 4, 2019	134.85	135.25	131.67	133.28
6737	NASDAQ	CASY	Fri, Mar 1, 2019	134.86	135.69	133.19	134.85
6736	NASDAQ	CASY	Thu, Feb 28, 2019	136.51	136.54	134.11	134.74
6735	NASDAQ	CASY	Wed, Feb 27, 2019	137.20	138.24	135.95	136.43
6734	NASDAQ	CASY	Tue, Feb 26, 2019	135.71	138.45	134.92	136.95
6733	NASDAQ	CASY	Mon, Feb 25, 2019	135.25	136.13	134.55	135.45
6732	NASDAQ	CASY	Fri, Feb 22, 2019	134.01	134.97	132.80	134.86
6731	NASDAQ	CASY	Thu, Feb 21, 2019	134.46	134.95	133.13	133.80
6730	NASDAQ	CASY	Wed, Feb 20, 2019	134.90	135.45	133.87	134.28
6729	NASDAQ	CASY	Tue, Feb 19, 2019	136.13	136.39	134.33	134.95
6728	NASDAQ	CASY	Fri, Feb 15, 2019	133.69	135.71	133.64	135.55
6727	NASDAQ	CASY	Thu, Feb 14, 2019	131.90	133.57	131.05	133.03
6726	NASDAQ	CASY	Wed, Feb 13, 2019	132.30	132.91	131.59	132.28
6725	NASDAQ	CASY	Tue, Feb 12, 2019	131.87	133.09	130.61	132.31
6724	NASDAQ	CASY	Mon, Feb 11, 2019	128.72	131.62	128.72	131.28
6723	NASDAQ	CASY	Fri, Feb 8, 2019	130.86	131.65	126.66	128.79
6722	NASDAQ	CASY	Thu, Feb 7, 2019	132.41	132.41	130.46	131.36
6721	NASDAQ	CASY	Wed, Feb 6, 2019	132.00	133.16	131.10	132.75
6720	NASDAQ	CASY	Tue, Feb 5, 2019	129.16	132.22	129.16	131.74
6719	NASDAQ	CASY	Mon, Feb 4, 2019	127.68	129.74	126.21	129.16
6718	NASDAQ	CASY	Fri, Feb 1, 2019	128.43	128.84	126.30	127.13
6717	NASDAQ	CASY	Thu, Jan 31, 2019	128.88	128.92	124.72	128.68
6716	NASDAQ	CASY	Wed, Jan 30, 2019	130.06	131.02	128.27	129.43
6715	NASDAQ	CASY	Tue, Jan 29, 2019	131.29	131.29	128.91	130.03
6714	NASDAQ	CASY	Mon, Jan 28, 2019	133.04	134.28	131.22	131.30
6713	NASDAQ	CASY	Fri, Jan 25, 2019	134.87	135.78	133.36	133.66
6712	NASDAQ	CASY	Thu, Jan 24, 2019	133.41	134.19	132.56	133.95
6711	NASDAQ	CASY	Wed, Jan 23, 2019	133.19	134.12	131.67	133.39
6710	NASDAQ	CASY	Tue, Jan 22, 2019	133.46	133.70	131.09	132.59
6709	NASDAQ	CASY	Fri, Jan 18, 2019	133.97	135.27	132.76	134.03
6708	NASDAQ	CASY	Thu, Jan 17, 2019	132.35	134.58	131.90	133.43
6707	NASDAQ	CASY	Wed, Jan 16, 2019	132.77	133.92	131.51	133.04
6706	NASDAQ	CASY	Tue, Jan 15, 2019	131.37	133.19	130.90	132.70
6705	NASDAQ	CASY	Mon, Jan 14, 2019	130.38	132.54	130.21	130.84
6704	NASDAQ	CASY	Fri, Jan 11, 2019	130.51	131.58	129.80	131.04
6703	NASDAQ	CASY	Thu, Jan 10, 2019	129.57	130.95	127.76	130.30
6702	NASDAQ	CASY	Wed, Jan 9, 2019	130.33	131.52	128.88	129.57
6701	NASDAQ	CASY	Tue, Jan 8, 2019	129.94	130.04	128.38	129.58
6700	NASDAQ	CASY	Mon, Jan 7, 2019	127.87	130.30	126.84	128.19
6699	NASDAQ	CASY	Fri, Jan 4, 2019	125.50	129.00	124.53	128.39
6698	NASDAQ	CASY	Thu, Jan 3, 2019	126.25	127.07	124.48	124.62
6697	NASDAQ	CASY	Wed, Jan 2, 2019	127.11	127.13	124.69	126.26
6696	NASDAQ	CASY	Mon, Dec 31, 2018	127.79	128.53	126.05	128.14
6695	NASDAQ	CASY	Fri, Dec 28, 2018	126.97	128.37	125.64	126.75
6694	NASDAQ	CASY	Thu, Dec 27, 2018	125.44	126.84	122.86	126.79
6693	NASDAQ	CASY	Wed, Dec 26, 2018	121.50	126.90	121.50	126.60
6692	NASDAQ	CASY	Mon, Dec 24, 2018	124.17	126.06	121.24	121.35
6691	NASDAQ	CASY	Fri, Dec 21, 2018	126.83	128.68	124.23	124.55
6690	NASDAQ	CASY	Thu, Dec 20, 2018	128.26	128.38	125.27	126.44
6689	NASDAQ	CASY	Wed, Dec 19, 2018	130.29	131.61	127.47	128.23
6688	NASDAQ	CASY	Tue, Dec 18, 2018	131.89	133.34	129.67	130.20
6687	NASDAQ	CASY	Mon, Dec 17, 2018	134.18	134.84	131.47	131.67
6686	NASDAQ	CASY	Fri, Dec 14, 2018	136.04	137.00	133.56	134.31
6685	NASDAQ	CASY	Thu, Dec 13, 2018	136.76	137.05	135.01	136.68
6684	NASDAQ	CASY	Wed, Dec 12, 2018	130.00	137.08	129.49	135.70
6683	NASDAQ	CASY	Tue, Dec 11, 2018	116.79	129.67	116.23	129.46
6682	NASDAQ	CASY	Mon, Dec 10, 2018	121.26	122.13	118.45	119.68
6681	NASDAQ	CASY	Fri, Dec 7, 2018	125.65	126.84	121.40	121.48
6680	NASDAQ	CASY	Thu, Dec 6, 2018	126.24	126.98	123.48	126.01
6679	NASDAQ	CASY	Tue, Dec 4, 2018	131.52	131.98	125.13	126.58
6678	NASDAQ	CASY	Mon, Dec 3, 2018	129.90	130.93	127.16	130.74
6677	NASDAQ	CASY	Fri, Nov 30, 2018	129.31	131.08	128.58	129.47
6676	NASDAQ	CASY	Thu, Nov 29, 2018	127.95	130.72	127.83	130.21
6675	NASDAQ	CASY	Wed, Nov 28, 2018	126.86	128.98	126.27	128.24
6674	NASDAQ	CASY	Tue, Nov 27, 2018	127.34	128.95	127.07	127.12
6673	NASDAQ	CASY	Mon, Nov 26, 2018	128.30	128.48	126.83	127.71
6672	NASDAQ	CASY	Fri, Nov 23, 2018	125.65	127.87	125.65	127.08
6671	NASDAQ	CASY	Wed, Nov 21, 2018	124.76	126.22	123.62	125.46
6670	NASDAQ	CASY	Tue, Nov 20, 2018	127.04	127.04	124.34	124.86
6669	NASDAQ	CASY	Mon, Nov 19, 2018	128.56	129.51	126.44	126.75
6668	NASDAQ	CASY	Fri, Nov 16, 2018	126.94	129.42	126.09	128.44
6667	NASDAQ	CASY	Thu, Nov 15, 2018	126.53	127.57	124.71	127.55
6666	NASDAQ	CASY	Wed, Nov 14, 2018	128.67	129.51	126.22	126.42
6665	NASDAQ	CASY	Tue, Nov 13, 2018	130.15	130.15	127.81	127.88
6664	NASDAQ	CASY	Mon, Nov 12, 2018	130.04	131.29	128.73	129.80
6663	NASDAQ	CASY	Fri, Nov 9, 2018	130.52	131.31	129.06	130.54
6662	NASDAQ	CASY	Thu, Nov 8, 2018	132.21	133.07	130.10	130.98
6661	NASDAQ	CASY	Wed, Nov 7, 2018	129.02	132.65	129.02	132.32
6660	NASDAQ	CASY	Tue, Nov 6, 2018	128.38	129.77	127.00	129.13
6659	NASDAQ	CASY	Mon, Nov 5, 2018	127.87	128.64	127.03	128.31
6658	NASDAQ	CASY	Fri, Nov 2, 2018	126.88	128.48	126.56	127.88
6657	NASDAQ	CASY	Thu, Nov 1, 2018	126.20	127.48	124.77	126.58
6656	NASDAQ	CASY	Wed, Oct 31, 2018	126.66	127.31	124.73	126.11
6655	NASDAQ	CASY	Tue, Oct 30, 2018	124.16	127.88	122.81	126.50
6654	NASDAQ	CASY	Mon, Oct 29, 2018	122.66	125.46	120.00	123.98
6653	NASDAQ	CASY	Fri, Oct 26, 2018	123.51	124.04	120.64	122.02
6652	NASDAQ	CASY	Thu, Oct 25, 2018	125.18	126.09	124.15	124.47
6651	NASDAQ	CASY	Wed, Oct 24, 2018	125.84	127.83	124.87	124.99
6650	NASDAQ	CASY	Tue, Oct 23, 2018	124.73	126.81	122.34	126.06
6649	NASDAQ	CASY	Mon, Oct 22, 2018	126.42	127.13	124.93	125.65
6648	NASDAQ	CASY	Fri, Oct 19, 2018	128.06	128.49	126.19	126.71
6647	NASDAQ	CASY	Thu, Oct 18, 2018	129.78	130.29	127.61	127.88
6646	NASDAQ	CASY	Wed, Oct 17, 2018	127.57	129.52	126.40	129.09
6645	NASDAQ	CASY	Tue, Oct 16, 2018	125.67	127.50	125.15	127.42
6644	NASDAQ	CASY	Mon, Oct 15, 2018	123.75	126.15	123.46	125.36
6643	NASDAQ	CASY	Fri, Oct 12, 2018	125.54	126.53	121.66	123.71
6642	NASDAQ	CASY	Thu, Oct 11, 2018	122.41	127.11	122.33	125.03
6641	NASDAQ	CASY	Wed, Oct 10, 2018	123.99	124.57	122.54	122.73
6640	NASDAQ	CASY	Tue, Oct 9, 2018	123.82	124.72	122.78	124.21
6639	NASDAQ	CASY	Mon, Oct 8, 2018	123.32	124.19	122.05	123.58
6638	NASDAQ	CASY	Fri, Oct 5, 2018	124.14	125.61	122.58	123.40
6637	NASDAQ	CASY	Thu, Oct 4, 2018	126.14	126.54	123.96	124.32
6636	NASDAQ	CASY	Wed, Oct 3, 2018	127.20	127.94	126.12	126.21
6635	NASDAQ	CASY	Tue, Oct 2, 2018	127.07	128.15	126.57	127.14
6634	NASDAQ	CASY	Mon, Oct 1, 2018	129.12	129.71	127.36	127.57
6633	NASDAQ	CASY	Fri, Sep 28, 2018	129.93	130.74	128.97	129.11
6632	NASDAQ	CASY	Thu, Sep 27, 2018	129.63	130.34	129.20	129.74
6631	NASDAQ	CASY	Wed, Sep 26, 2018	129.71	130.49	128.27	129.64
6630	NASDAQ	CASY	Tue, Sep 25, 2018	129.27	130.20	128.70	129.25
6629	NASDAQ	CASY	Mon, Sep 24, 2018	128.50	129.08	127.60	128.35
6628	NASDAQ	CASY	Fri, Sep 21, 2018	127.68	129.20	127.60	128.88
6627	NASDAQ	CASY	Thu, Sep 20, 2018	127.68	129.36	127.45	128.27
6626	NASDAQ	CASY	Wed, Sep 19, 2018	127.67	128.24	126.96	127.17
6625	NASDAQ	CASY	Tue, Sep 18, 2018	127.65	128.83	126.69	127.76
6624	NASDAQ	CASY	Mon, Sep 17, 2018	126.43	126.43	124.63	125.28
6623	NASDAQ	CASY	Fri, Sep 14, 2018	127.99	129.00	125.49	126.11
6622	NASDAQ	CASY	Thu, Sep 13, 2018	128.24	128.85	126.57	127.78
6621	NASDAQ	CASY	Wed, Sep 12, 2018	126.26	128.83	125.40	128.24
6620	NASDAQ	CASY	Tue, Sep 11, 2018	120.00	130.50	119.51	124.78
6619	NASDAQ	CASY	Mon, Sep 10, 2018	115.34	117.32	115.20	116.79
6618	NASDAQ	CASY	Fri, Sep 7, 2018	115.45	116.78	114.68	114.99
6617	NASDAQ	CASY	Thu, Sep 6, 2018	115.28	117.00	114.59	115.74
6616	NASDAQ	CASY	Wed, Sep 5, 2018	115.37	115.61	114.24	115.28
6615	NASDAQ	CASY	Tue, Sep 4, 2018	114.18	115.95	113.37	115.22
6614	NASDAQ	CASY	Fri, Aug 31, 2018	112.53	114.43	112.41	114.17
6613	NASDAQ	CASY	Thu, Aug 30, 2018	113.76	114.73	112.16	112.99
6612	NASDAQ	CASY	Wed, Aug 29, 2018	114.47	114.61	113.65	114.11
6611	NASDAQ	CASY	Tue, Aug 28, 2018	114.03	115.11	113.65	114.34
6610	NASDAQ	CASY	Mon, Aug 27, 2018	115.58	115.83	113.64	114.11
6609	NASDAQ	CASY	Fri, Aug 24, 2018	116.53	116.53	114.93	115.40
6608	NASDAQ	CASY	Thu, Aug 23, 2018	117.33	117.59	115.60	116.55
6607	NASDAQ	CASY	Wed, Aug 22, 2018	116.67	117.64	115.58	117.16
6606	NASDAQ	CASY	Tue, Aug 21, 2018	114.96	117.02	114.96	116.92
6605	NASDAQ	CASY	Mon, Aug 20, 2018	114.96	116.13	114.63	114.75
6604	NASDAQ	CASY	Fri, Aug 17, 2018	113.53	114.87	113.21	114.64
6603	NASDAQ	CASY	Thu, Aug 16, 2018	113.57	114.47	113.10	113.54
6602	NASDAQ	CASY	Wed, Aug 15, 2018	112.54	113.63	112.23	112.66
6601	NASDAQ	CASY	Tue, Aug 14, 2018	111.25	113.08	111.19	112.90
6600	NASDAQ	CASY	Mon, Aug 13, 2018	111.19	111.42	110.43	111.00
6599	NASDAQ	CASY	Fri, Aug 10, 2018	112.11	112.85	110.59	110.84
6598	NASDAQ	CASY	Thu, Aug 9, 2018	113.09	113.62	111.96	112.58
6597	NASDAQ	CASY	Wed, Aug 8, 2018	112.32	113.15	112.24	112.97
6596	NASDAQ	CASY	Tue, Aug 7, 2018	111.25	113.39	111.25	112.05
6595	NASDAQ	CASY	Mon, Aug 6, 2018	110.88	111.44	110.05	111.24
6594	NASDAQ	CASY	Fri, Aug 3, 2018	110.37	111.40	110.26	110.69
6593	NASDAQ	CASY	Thu, Aug 2, 2018	108.50	110.69	108.50	110.41
6592	NASDAQ	CASY	Wed, Aug 1, 2018	108.85	109.38	107.79	108.30
6591	NASDAQ	CASY	Tue, Jul 31, 2018	109.95	109.98	109.08	109.38
6590	NASDAQ	CASY	Mon, Jul 30, 2018	108.63	110.43	108.63	109.97
6589	NASDAQ	CASY	Fri, Jul 27, 2018	109.40	109.69	108.52	108.89
6588	NASDAQ	CASY	Thu, Jul 26, 2018	108.10	110.28	107.80	109.43
6587	NASDAQ	CASY	Wed, Jul 25, 2018	107.66	108.17	106.75	107.92
6586	NASDAQ	CASY	Tue, Jul 24, 2018	109.34	109.36	107.53	108.50
6585	NASDAQ	CASY	Mon, Jul 23, 2018	109.65	110.65	109.06	109.33
6584	NASDAQ	CASY	Fri, Jul 20, 2018	108.89	109.87	108.80	109.67
6583	NASDAQ	CASY	Thu, Jul 19, 2018	108.15	109.62	108.06	109.16
6582	NASDAQ	CASY	Wed, Jul 18, 2018	111.35	111.40	108.63	108.64
6581	NASDAQ	CASY	Tue, Jul 17, 2018	109.74	112.21	109.48	111.08
6580	NASDAQ	CASY	Mon, Jul 16, 2018	109.31	109.72	107.81	109.67
6579	NASDAQ	CASY	Fri, Jul 13, 2018	108.26	109.96	108.26	109.17
6578	NASDAQ	CASY	Thu, Jul 12, 2018	108.00	109.13	107.77	108.93
6577	NASDAQ	CASY	Wed, Jul 11, 2018	107.68	108.37	106.65	107.82
6576	NASDAQ	CASY	Tue, Jul 10, 2018	108.38	108.55	107.06	107.73
6575	NASDAQ	CASY	Mon, Jul 9, 2018	107.08	108.47	107.08	108.03
6574	NASDAQ	CASY	Fri, Jul 6, 2018	105.47	107.55	105.47	106.89
6573	NASDAQ	CASY	Thu, Jul 5, 2018	103.29	105.28	102.96	105.22
6572	NASDAQ	CASY	Tue, Jul 3, 2018	103.63	104.90	102.68	102.85
6571	NASDAQ	CASY	Mon, Jul 2, 2018	104.58	104.70	102.47	103.54
6570	NASDAQ	CASY	Fri, Jun 29, 2018	105.96	106.14	104.49	105.08
6569	NASDAQ	CASY	Thu, Jun 28, 2018	106.15	107.23	104.63	106.17
6568	NASDAQ	CASY	Wed, Jun 27, 2018	106.76	108.46	105.01	106.51
6567	NASDAQ	CASY	Tue, Jun 26, 2018	108.60	108.91	106.95	107.21
6566	NASDAQ	CASY	Mon, Jun 25, 2018	106.85	108.79	106.27	108.34
6565	NASDAQ	CASY	Fri, Jun 22, 2018	107.50	108.12	105.70	106.84
6564	NASDAQ	CASY	Thu, Jun 21, 2018	103.72	107.04	103.72	106.67
6563	NASDAQ	CASY	Wed, Jun 20, 2018	101.04	103.82	99.85	103.73
6562	NASDAQ	CASY	Tue, Jun 19, 2018	100.15	101.02	99.34	100.56
6561	NASDAQ	CASY	Mon, Jun 18, 2018	100.49	102.52	99.72	100.61
6560	NASDAQ	CASY	Fri, Jun 15, 2018	99.17	101.02	99.06	100.83
6559	NASDAQ	CASY	Thu, Jun 14, 2018	99.17	100.27	98.85	99.11
6558	NASDAQ	CASY	Wed, Jun 13, 2018	96.53	100.59	95.27	99.18
6557	NASDAQ	CASY	Tue, Jun 12, 2018	94.30	97.25	90.42	96.67
6556	NASDAQ	CASY	Mon, Jun 11, 2018	96.69	97.62	95.53	96.37
6555	NASDAQ	CASY	Fri, Jun 8, 2018	96.74	97.65	96.06	96.61
6554	NASDAQ	CASY	Thu, Jun 7, 2018	98.71	98.80	96.53	96.81
6553	NASDAQ	CASY	Wed, Jun 6, 2018	98.19	98.86	97.59	98.70
6552	NASDAQ	CASY	Tue, Jun 5, 2018	96.05	98.15	95.67	97.75
6551	NASDAQ	CASY	Mon, Jun 4, 2018	97.20	98.97	95.88	96.17
6550	NASDAQ	CASY	Fri, Jun 1, 2018	97.40	97.66	96.52	96.70
6549	NASDAQ	CASY	Thu, May 31, 2018	98.61	99.00	96.33	96.80
6548	NASDAQ	CASY	Wed, May 30, 2018	97.13	99.19	96.69	98.84
6547	NASDAQ	CASY	Tue, May 29, 2018	95.77	97.42	95.46	96.75
6546	NASDAQ	CASY	Fri, May 25, 2018	96.69	97.45	95.90	96.25
6545	NASDAQ	CASY	Thu, May 24, 2018	99.85	100.02	95.80	96.72
6544	NASDAQ	CASY	Wed, May 23, 2018	96.31	104.23	95.18	99.85
6543	NASDAQ	CASY	Tue, May 22, 2018	100.09	100.09	96.27	96.78
6542	NASDAQ	CASY	Mon, May 21, 2018	100.76	101.22	100.06	100.30
6541	NASDAQ	CASY	Fri, May 18, 2018	101.38	101.84	100.28	100.59
6540	NASDAQ	CASY	Thu, May 17, 2018	101.75	102.42	101.08	101.23
6539	NASDAQ	CASY	Wed, May 16, 2018	100.62	102.02	100.49	101.51
6538	NASDAQ	CASY	Tue, May 15, 2018	100.17	100.97	99.73	100.36
6537	NASDAQ	CASY	Mon, May 14, 2018	99.50	100.65	99.13	100.21
6536	NASDAQ	CASY	Fri, May 11, 2018	99.08	100.30	99.04	99.74
6535	NASDAQ	CASY	Thu, May 10, 2018	99.87	99.87	99.02	99.33
6534	NASDAQ	CASY	Wed, May 9, 2018	98.82	100.30	98.41	99.44
6533	NASDAQ	CASY	Tue, May 8, 2018	101.00	101.74	98.66	98.69
6532	NASDAQ	CASY	Mon, May 7, 2018	99.81	101.52	99.56	100.96
6531	NASDAQ	CASY	Fri, May 4, 2018	98.96	100.50	98.77	99.54
6530	NASDAQ	CASY	Thu, May 3, 2018	98.78	99.59	98.07	98.80
6529	NASDAQ	CASY	Wed, May 2, 2018	97.89	99.84	96.43	99.00
6528	NASDAQ	CASY	Tue, May 1, 2018	96.54	98.74	95.62	98.33
6527	NASDAQ	CASY	Mon, Apr 30, 2018	96.60	97.70	96.58	96.60
6526	NASDAQ	CASY	Fri, Apr 27, 2018	97.17	97.80	95.93	96.57
6525	NASDAQ	CASY	Thu, Apr 26, 2018	97.78	98.21	97.08	97.17
6524	NASDAQ	CASY	Wed, Apr 25, 2018	96.59	98.39	96.18	97.79
6523	NASDAQ	CASY	Tue, Apr 24, 2018	98.79	99.22	96.81	96.97
6522	NASDAQ	CASY	Mon, Apr 23, 2018	100.14	101.43	98.02	98.18
6521	NASDAQ	CASY	Fri, Apr 20, 2018	101.88	102.86	100.22	100.77
6520	NASDAQ	CASY	Thu, Apr 19, 2018	101.87	102.19	101.10	101.46
6519	NASDAQ	CASY	Wed, Apr 18, 2018	101.75	103.50	101.47	101.85
6518	NASDAQ	CASY	Tue, Apr 17, 2018	102.44	103.43	101.60	101.86
6517	NASDAQ	CASY	Mon, Apr 16, 2018	101.88	103.00	100.14	101.86
6516	NASDAQ	CASY	Fri, Apr 13, 2018	106.57	106.80	100.42	101.57
6515	NASDAQ	CASY	Thu, Apr 12, 2018	108.05	108.52	106.92	107.04
6514	NASDAQ	CASY	Wed, Apr 11, 2018	107.03	108.38	106.34	107.42
6513	NASDAQ	CASY	Tue, Apr 10, 2018	108.00	108.10	106.80	107.52
6512	NASDAQ	CASY	Mon, Apr 9, 2018	107.35	108.74	106.46	107.42
6511	NASDAQ	CASY	Fri, Apr 6, 2018	107.14	109.10	106.39	107.18
6510	NASDAQ	CASY	Thu, Apr 5, 2018	109.25	109.25	107.04	107.64
6509	NASDAQ	CASY	Wed, Apr 4, 2018	107.89	110.17	107.38	109.58
6508	NASDAQ	CASY	Tue, Apr 3, 2018	109.83	110.83	107.67	109.14
6507	NASDAQ	CASY	Mon, Apr 2, 2018	109.77	110.39	108.24	109.20
6506	NASDAQ	CASY	Thu, Mar 29, 2018	108.00	110.20	107.93	109.77
6505	NASDAQ	CASY	Wed, Mar 28, 2018	107.47	108.20	106.52	107.45
6504	NASDAQ	CASY	Tue, Mar 27, 2018	107.97	111.15	106.65	107.18
6503	NASDAQ	CASY	Mon, Mar 26, 2018	108.09	108.11	106.57	107.90
6502	NASDAQ	CASY	Fri, Mar 23, 2018	109.63	110.71	107.05	107.27
6501	NASDAQ	CASY	Thu, Mar 22, 2018	110.52	112.04	109.42	109.51
6500	NASDAQ	CASY	Wed, Mar 21, 2018	110.76	112.50	110.11	111.08
6499	NASDAQ	CASY	Tue, Mar 20, 2018	112.37	112.98	110.09	110.45
6498	NASDAQ	CASY	Mon, Mar 19, 2018	110.97	113.55	110.86	112.59
6497	NASDAQ	CASY	Fri, Mar 16, 2018	110.90	112.16	110.52	111.14
6496	NASDAQ	CASY	Thu, Mar 15, 2018	111.79	112.02	110.55	110.70
6495	NASDAQ	CASY	Wed, Mar 14, 2018	112.00	112.16	110.80	111.57
6494	NASDAQ	CASY	Tue, Mar 13, 2018	111.83	111.83	110.53	111.39
6493	NASDAQ	CASY	Mon, Mar 12, 2018	111.26	112.39	110.39	111.81
6492	NASDAQ	CASY	Fri, Mar 9, 2018	109.33	111.97	108.00	110.80
6491	NASDAQ	CASY	Thu, Mar 8, 2018	111.31	111.70	108.38	109.08
6490	NASDAQ	CASY	Wed, Mar 7, 2018	108.68	114.60	105.45	112.58
6489	NASDAQ	CASY	Tue, Mar 6, 2018	111.47	112.35	110.27	111.16
6488	NASDAQ	CASY	Mon, Mar 5, 2018	111.22	112.82	110.26	111.55
6487	NASDAQ	CASY	Fri, Mar 2, 2018	111.64	112.25	109.44	111.90
6486	NASDAQ	CASY	Thu, Mar 1, 2018	112.31	114.47	111.69	112.46
6485	NASDAQ	CASY	Wed, Feb 28, 2018	114.01	114.15	112.30	112.31
6484	NASDAQ	CASY	Tue, Feb 27, 2018	114.20	114.47	113.48	113.74
6483	NASDAQ	CASY	Mon, Feb 26, 2018	112.16	114.70	111.61	113.81
6482	NASDAQ	CASY	Fri, Feb 23, 2018	113.37	113.54	111.52	112.13
6481	NASDAQ	CASY	Thu, Feb 22, 2018	113.96	114.31	112.51	112.72
6480	NASDAQ	CASY	Wed, Feb 21, 2018	115.64	115.91	113.61	113.70
6479	NASDAQ	CASY	Tue, Feb 20, 2018	115.93	116.75	114.30	115.35
6478	NASDAQ	CASY	Fri, Feb 16, 2018	115.39	117.85	115.11	116.79
6477	NASDAQ	CASY	Thu, Feb 15, 2018	114.42	115.27	112.97	115.18
6476	NASDAQ	CASY	Wed, Feb 14, 2018	111.98	114.64	111.80	113.79
6475	NASDAQ	CASY	Tue, Feb 13, 2018	110.83	112.84	110.06	112.53
6474	NASDAQ	CASY	Mon, Feb 12, 2018	112.34	113.15	110.59	111.26
6473	NASDAQ	CASY	Fri, Feb 9, 2018	113.50	114.11	109.00	111.94
6472	NASDAQ	CASY	Thu, Feb 8, 2018	115.22	115.53	112.46	112.58
6471	NASDAQ	CASY	Wed, Feb 7, 2018	114.85	116.88	114.56	115.03
6470	NASDAQ	CASY	Tue, Feb 6, 2018	111.80	115.38	110.76	114.85
6469	NASDAQ	CASY	Mon, Feb 5, 2018	116.21	117.17	112.75	112.94
6468	NASDAQ	CASY	Fri, Feb 2, 2018	119.00	119.00	116.87	117.20
6467	NASDAQ	CASY	Thu, Feb 1, 2018	120.77	121.29	118.15	119.96
6466	NASDAQ	CASY	Wed, Jan 31, 2018	123.05	124.28	120.83	121.11
6465	NASDAQ	CASY	Tue, Jan 30, 2018	123.66	123.66	121.84	123.00
6464	NASDAQ	CASY	Mon, Jan 29, 2018	127.34	128.14	124.04	124.25
6463	NASDAQ	CASY	Fri, Jan 26, 2018	124.28	128.51	122.45	127.73
6462	NASDAQ	CASY	Thu, Jan 25, 2018	125.43	126.35	123.68	124.36
6461	NASDAQ	CASY	Wed, Jan 24, 2018	124.65	125.81	123.52	124.86
6460	NASDAQ	CASY	Tue, Jan 23, 2018	122.20	124.83	121.44	124.04
6459	NASDAQ	CASY	Mon, Jan 22, 2018	122.32	122.71	121.50	122.13
6458	NASDAQ	CASY	Fri, Jan 19, 2018	123.00	123.41	121.60	122.12
6457	NASDAQ	CASY	Thu, Jan 18, 2018	122.90	124.38	122.22	123.55
6456	NASDAQ	CASY	Wed, Jan 17, 2018	123.53	123.87	122.21	122.94
6455	NASDAQ	CASY	Tue, Jan 16, 2018	124.92	125.12	122.88	123.06
6454	NASDAQ	CASY	Fri, Jan 12, 2018	122.89	125.55	119.40	124.25
6453	NASDAQ	CASY	Thu, Jan 11, 2018	120.45	122.22	119.36	122.21
6452	NASDAQ	CASY	Wed, Jan 10, 2018	121.93	121.93	119.83	120.08
6451	NASDAQ	CASY	Tue, Jan 9, 2018	123.13	123.13	120.70	122.43
6450	NASDAQ	CASY	Mon, Jan 8, 2018	120.65	123.26	120.61	122.99
6449	NASDAQ	CASY	Fri, Jan 5, 2018	123.58	125.27	120.81	121.44
6448	NASDAQ	CASY	Thu, Jan 4, 2018	121.40	123.55	119.79	122.70
6447	NASDAQ	CASY	Wed, Jan 3, 2018	114.32	121.34	113.75	120.21
6446	NASDAQ	CASY	Tue, Jan 2, 2018	111.98	113.14	111.50	112.39
6445	NASDAQ	CASY	Fri, Dec 29, 2017	112.58	112.93	111.75	111.94
6444	NASDAQ	CASY	Thu, Dec 28, 2017	111.36	112.85	109.78	112.48
6443	NASDAQ	CASY	Wed, Dec 27, 2017	110.45	111.37	110.40	111.21
6442	NASDAQ	CASY	Tue, Dec 26, 2017	110.78	111.93	109.67	110.63
6441	NASDAQ	CASY	Fri, Dec 22, 2017	110.49	111.54	109.86	111.06
6440	NASDAQ	CASY	Thu, Dec 21, 2017	110.22	110.75	109.66	110.09
6439	NASDAQ	CASY	Wed, Dec 20, 2017	107.67	110.76	107.33	110.22
6438	NASDAQ	CASY	Tue, Dec 19, 2017	107.58	108.12	106.61	107.91
6437	NASDAQ	CASY	Mon, Dec 18, 2017	106.40	108.29	106.40	107.92
6436	NASDAQ	CASY	Fri, Dec 15, 2017	104.69	106.73	103.50	106.23
6435	NASDAQ	CASY	Thu, Dec 14, 2017	107.39	107.39	104.59	104.79
6434	NASDAQ	CASY	Wed, Dec 13, 2017	107.02	108.56	105.83	107.86
6433	NASDAQ	CASY	Tue, Dec 12, 2017	114.50	114.50	106.86	107.18
6432	NASDAQ	CASY	Mon, Dec 11, 2017	125.06	125.17	120.73	121.25
6431	NASDAQ	CASY	Fri, Dec 8, 2017	124.05	125.06	123.52	124.81
6430	NASDAQ	CASY	Thu, Dec 7, 2017	124.38	125.35	123.10	123.67
6429	NASDAQ	CASY	Wed, Dec 6, 2017	123.82	125.12	123.57	124.57
6428	NASDAQ	CASY	Tue, Dec 5, 2017	121.68	123.58	121.35	123.43
6427	NASDAQ	CASY	Mon, Dec 4, 2017	121.59	122.84	120.97	121.67
6426	NASDAQ	CASY	Fri, Dec 1, 2017	120.74	122.04	118.62	120.52
6425	NASDAQ	CASY	Thu, Nov 30, 2017	122.56	124.55	119.93	120.75
6424	NASDAQ	CASY	Wed, Nov 29, 2017	119.34	123.39	119.34	122.32
6423	NASDAQ	CASY	Tue, Nov 28, 2017	118.10	119.36	117.59	119.11
6422	NASDAQ	CASY	Mon, Nov 27, 2017	119.56	121.03	117.86	117.88
6421	NASDAQ	CASY	Fri, Nov 24, 2017	119.55	120.63	118.48	119.26
6420	NASDAQ	CASY	Wed, Nov 22, 2017	118.61	119.56	118.61	119.30
6419	NASDAQ	CASY	Tue, Nov 21, 2017	119.26	119.26	118.14	118.71
6418	NASDAQ	CASY	Mon, Nov 20, 2017	117.84	119.38	117.05	119.24
6417	NASDAQ	CASY	Fri, Nov 17, 2017	117.03	118.58	117.03	118.04
6416	NASDAQ	CASY	Thu, Nov 16, 2017	114.95	117.02	114.95	116.83
6415	NASDAQ	CASY	Wed, Nov 15, 2017	115.25	115.68	114.38	114.76
6414	NASDAQ	CASY	Tue, Nov 14, 2017	115.00	116.06	115.00	115.98
6413	NASDAQ	CASY	Mon, Nov 13, 2017	115.20	116.32	115.06	115.62
6412	NASDAQ	CASY	Fri, Nov 10, 2017	114.19	115.78	113.64	115.44
6411	NASDAQ	CASY	Thu, Nov 9, 2017	114.13	114.65	113.39	113.82
6410	NASDAQ	CASY	Wed, Nov 8, 2017	113.38	114.77	112.42	113.96
6409	NASDAQ	CASY	Tue, Nov 7, 2017	116.42	116.87	112.05	113.59
6408	NASDAQ	CASY	Mon, Nov 6, 2017	116.65	117.21	115.65	116.20
6407	NASDAQ	CASY	Fri, Nov 3, 2017	115.58	116.90	115.08	116.66
6406	NASDAQ	CASY	Thu, Nov 2, 2017	114.86	116.35	113.97	115.95
6405	NASDAQ	CASY	Wed, Nov 1, 2017	114.74	115.95	114.18	114.52
6404	NASDAQ	CASY	Tue, Oct 31, 2017	114.18	115.64	114.18	114.57
6403	NASDAQ	CASY	Mon, Oct 30, 2017	113.47	114.78	113.43	114.48
6402	NASDAQ	CASY	Fri, Oct 27, 2017	113.72	114.31	112.73	114.05
6401	NASDAQ	CASY	Thu, Oct 26, 2017	114.33	115.24	112.81	113.72
6400	NASDAQ	CASY	Wed, Oct 25, 2017	114.32	114.56	112.53	114.05
6399	NASDAQ	CASY	Tue, Oct 24, 2017	114.09	114.93	113.36	114.33
6398	NASDAQ	CASY	Mon, Oct 23, 2017	112.12	114.11	111.65	113.93
6397	NASDAQ	CASY	Fri, Oct 20, 2017	111.60	112.35	111.10	112.15
6396	NASDAQ	CASY	Thu, Oct 19, 2017	111.71	112.52	110.25	111.29
6395	NASDAQ	CASY	Wed, Oct 18, 2017	113.21	113.49	111.75	111.78
6394	NASDAQ	CASY	Tue, Oct 17, 2017	113.73	113.92	112.58	113.40
6393	NASDAQ	CASY	Mon, Oct 16, 2017	114.13	114.77	113.50	113.73
6392	NASDAQ	CASY	Fri, Oct 13, 2017	113.34	115.34	112.93	114.40
6391	NASDAQ	CASY	Thu, Oct 12, 2017	110.49	113.45	110.49	112.72
6390	NASDAQ	CASY	Wed, Oct 11, 2017	110.41	112.30	110.02	110.11
6389	NASDAQ	CASY	Tue, Oct 10, 2017	110.20	111.14	109.72	109.98
6388	NASDAQ	CASY	Mon, Oct 9, 2017	111.33	111.81	109.67	109.86
6387	NASDAQ	CASY	Fri, Oct 6, 2017	110.04	112.60	110.04	111.06
6386	NASDAQ	CASY	Thu, Oct 5, 2017	110.10	111.04	109.98	110.71
6385	NASDAQ	CASY	Wed, Oct 4, 2017	109.18	110.63	108.77	110.03
6384	NASDAQ	CASY	Tue, Oct 3, 2017	109.03	109.70	108.38	109.16
6383	NASDAQ	CASY	Mon, Oct 2, 2017	109.78	109.78	107.97	108.24
6382	NASDAQ	CASY	Fri, Sep 29, 2017	110.43	110.43	109.09	109.45
6381	NASDAQ	CASY	Thu, Sep 28, 2017	110.84	111.16	109.58	110.28
6380	NASDAQ	CASY	Wed, Sep 27, 2017	111.65	112.29	109.81	110.92
6379	NASDAQ	CASY	Tue, Sep 26, 2017	110.19	112.61	109.93	110.88
6378	NASDAQ	CASY	Mon, Sep 25, 2017	107.65	110.45	107.56	110.18
6377	NASDAQ	CASY	Fri, Sep 22, 2017	107.79	108.56	107.55	107.89
6376	NASDAQ	CASY	Thu, Sep 21, 2017	108.99	109.74	108.02	108.09
6375	NASDAQ	CASY	Wed, Sep 20, 2017	107.70	109.10	107.47	108.98
6374	NASDAQ	CASY	Tue, Sep 19, 2017	108.14	108.94	107.55	107.59
6373	NASDAQ	CASY	Mon, Sep 18, 2017	106.80	108.74	106.31	108.13
6372	NASDAQ	CASY	Fri, Sep 15, 2017	105.31	106.98	105.19	106.75
6371	NASDAQ	CASY	Thu, Sep 14, 2017	106.81	106.81	105.15	105.26
6370	NASDAQ	CASY	Wed, Sep 13, 2017	107.02	107.86	106.58	106.83
6369	NASDAQ	CASY	Tue, Sep 12, 2017	106.14	107.27	105.45	106.99
6368	NASDAQ	CASY	Mon, Sep 11, 2017	107.90	107.98	105.87	106.09
6367	NASDAQ	CASY	Fri, Sep 8, 2017	107.54	108.69	106.34	107.19
6366	NASDAQ	CASY	Thu, Sep 7, 2017	106.60	108.25	104.46	108.18
6365	NASDAQ	CASY	Wed, Sep 6, 2017	106.09	106.74	99.76	106.49
6364	NASDAQ	CASY	Tue, Sep 5, 2017	105.53	107.16	103.63	104.83
6363	NASDAQ	CASY	Fri, Sep 1, 2017	105.55	106.82	105.21	105.49
6362	NASDAQ	CASY	Thu, Aug 31, 2017	104.59	105.62	104.39	105.42
6361	NASDAQ	CASY	Wed, Aug 30, 2017	103.66	105.16	103.43	104.93
6360	NASDAQ	CASY	Tue, Aug 29, 2017	104.09	104.70	103.74	104.11
6359	NASDAQ	CASY	Mon, Aug 28, 2017	105.16	105.80	104.06	105.28
6358	NASDAQ	CASY	Fri, Aug 25, 2017	103.13	105.61	103.09	105.17
6357	NASDAQ	CASY	Thu, Aug 24, 2017	105.38	105.65	102.73	102.94
6356	NASDAQ	CASY	Wed, Aug 23, 2017	104.69	105.68	104.22	104.94
6355	NASDAQ	CASY	Tue, Aug 22, 2017	103.73	105.00	103.73	104.94
6354	NASDAQ	CASY	Mon, Aug 21, 2017	103.67	104.43	102.68	103.28
6353	NASDAQ	CASY	Fri, Aug 18, 2017	104.02	105.74	103.47	104.27
6352	NASDAQ	CASY	Thu, Aug 17, 2017	104.30	105.46	104.02	104.18
6351	NASDAQ	CASY	Wed, Aug 16, 2017	104.75	106.04	104.06	104.82
6350	NASDAQ	CASY	Tue, Aug 15, 2017	105.20	105.22	103.55	104.37
6349	NASDAQ	CASY	Mon, Aug 14, 2017	107.20	107.23	105.54	105.58
6348	NASDAQ	CASY	Fri, Aug 11, 2017	106.40	107.69	106.21	106.53
6347	NASDAQ	CASY	Thu, Aug 10, 2017	106.95	107.18	105.85	106.13
6346	NASDAQ	CASY	Wed, Aug 9, 2017	107.67	107.99	106.38	106.98
6345	NASDAQ	CASY	Tue, Aug 8, 2017	108.88	109.26	107.51	107.71
6344	NASDAQ	CASY	Mon, Aug 7, 2017	109.31	109.96	108.05	108.88
6343	NASDAQ	CASY	Fri, Aug 4, 2017	108.88	110.45	108.78	109.46
6342	NASDAQ	CASY	Thu, Aug 3, 2017	108.37	109.21	107.78	109.15
6341	NASDAQ	CASY	Wed, Aug 2, 2017	107.46	108.36	106.49	108.20
6340	NASDAQ	CASY	Tue, Aug 1, 2017	106.83	107.99	106.21	107.35
6339	NASDAQ	CASY	Mon, Jul 31, 2017	105.67	106.84	105.07	106.75
6338	NASDAQ	CASY	Fri, Jul 28, 2017	107.77	108.13	105.87	105.90
6337	NASDAQ	CASY	Thu, Jul 27, 2017	107.27	108.55	106.45	108.22
6336	NASDAQ	CASY	Wed, Jul 26, 2017	108.73	108.73	106.86	106.94
6335	NASDAQ	CASY	Tue, Jul 25, 2017	107.00	108.83	106.47	108.50
6334	NASDAQ	CASY	Mon, Jul 24, 2017	107.11	107.60	106.32	106.92
6333	NASDAQ	CASY	Fri, Jul 21, 2017	106.76	107.47	106.05	106.71
6332	NASDAQ	CASY	Thu, Jul 20, 2017	105.80	107.44	105.62	106.75
6331	NASDAQ	CASY	Wed, Jul 19, 2017	104.51	105.96	104.45	105.57
6330	NASDAQ	CASY	Tue, Jul 18, 2017	104.49	104.91	103.26	104.16
6329	NASDAQ	CASY	Mon, Jul 17, 2017	104.62	104.90	104.08	104.12
6328	NASDAQ	CASY	Fri, Jul 14, 2017	104.85	105.35	104.21	104.87
6327	NASDAQ	CASY	Thu, Jul 13, 2017	104.55	105.24	104.10	104.50
6326	NASDAQ	CASY	Wed, Jul 12, 2017	103.56	104.83	102.82	104.11
6325	NASDAQ	CASY	Tue, Jul 11, 2017	102.30	103.15	101.89	102.73
6324	NASDAQ	CASY	Mon, Jul 10, 2017	104.30	104.62	101.98	102.16
6323	NASDAQ	CASY	Fri, Jul 7, 2017	103.67	104.65	102.92	104.27
6322	NASDAQ	CASY	Thu, Jul 6, 2017	105.03	106.09	103.44	103.68
6321	NASDAQ	CASY	Wed, Jul 5, 2017	106.83	107.29	104.59	105.01
6320	NASDAQ	CASY	Mon, Jul 3, 2017	107.23	107.74	106.13	106.92
6319	NASDAQ	CASY	Fri, Jun 30, 2017	106.01	107.72	105.67	107.11
6318	NASDAQ	CASY	Thu, Jun 29, 2017	107.00	107.00	105.27	106.01
6317	NASDAQ	CASY	Wed, Jun 28, 2017	106.18	107.21	105.77	106.88
6316	NASDAQ	CASY	Tue, Jun 27, 2017	106.93	107.75	105.81	106.00
6315	NASDAQ	CASY	Mon, Jun 26, 2017	106.71	107.71	105.26	106.93
6314	NASDAQ	CASY	Fri, Jun 23, 2017	105.58	107.83	104.64	106.59
6313	NASDAQ	CASY	Thu, Jun 22, 2017	106.44	106.88	105.50	105.60
6312	NASDAQ	CASY	Wed, Jun 21, 2017	107.00	107.83	106.49	106.99
6311	NASDAQ	CASY	Tue, Jun 20, 2017	107.99	107.99	106.32	106.74
6310	NASDAQ	CASY	Mon, Jun 19, 2017	108.50	108.50	106.74	108.03
6309	NASDAQ	CASY	Fri, Jun 16, 2017	107.89	108.53	105.59	108.03
6308	NASDAQ	CASY	Thu, Jun 15, 2017	107.70	109.29	106.74	108.84
6307	NASDAQ	CASY	Wed, Jun 14, 2017	108.40	109.18	108.31	109.03
6306	NASDAQ	CASY	Tue, Jun 13, 2017	108.87	109.43	108.20	108.69
6305	NASDAQ	CASY	Mon, Jun 12, 2017	110.50	111.32	108.82	109.09
6304	NASDAQ	CASY	Fri, Jun 9, 2017	109.73	111.54	109.23	110.67
6303	NASDAQ	CASY	Thu, Jun 8, 2017	108.00	109.56	106.82	109.37
6302	NASDAQ	CASY	Wed, Jun 7, 2017	106.20	107.79	105.50	107.67
6301	NASDAQ	CASY	Tue, Jun 6, 2017	111.71	111.90	105.72	106.66
6300	NASDAQ	CASY	Mon, Jun 5, 2017	116.80	117.80	115.43	116.50
6299	NASDAQ	CASY	Fri, Jun 2, 2017	115.98	117.41	115.84	116.37
6298	NASDAQ	CASY	Thu, Jun 1, 2017	116.27	117.50	115.12	115.98
6297	NASDAQ	CASY	Wed, May 31, 2017	115.45	116.48	114.27	116.39
6296	NASDAQ	CASY	Tue, May 30, 2017	114.64	115.26	113.95	114.78
6295	NASDAQ	CASY	Fri, May 26, 2017	115.09	116.15	114.73	115.78
6294	NASDAQ	CASY	Thu, May 25, 2017	114.18	115.29	113.87	114.86
6293	NASDAQ	CASY	Wed, May 24, 2017	112.90	113.97	112.24	113.92
6292	NASDAQ	CASY	Tue, May 23, 2017	113.94	114.79	112.51	112.61
6291	NASDAQ	CASY	Mon, May 22, 2017	114.97	115.60	113.81	113.85
6290	NASDAQ	CASY	Fri, May 19, 2017	115.13	116.18	114.36	114.80
6289	NASDAQ	CASY	Thu, May 18, 2017	115.50	116.68	114.16	115.26
6288	NASDAQ	CASY	Wed, May 17, 2017	113.70	115.67	113.42	114.98
6287	NASDAQ	CASY	Tue, May 16, 2017	114.91	114.91	113.36	114.02
6286	NASDAQ	CASY	Mon, May 15, 2017	113.90	115.08	113.75	114.67
6285	NASDAQ	CASY	Fri, May 12, 2017	114.53	114.76	113.35	113.95
6284	NASDAQ	CASY	Thu, May 11, 2017	114.53	115.31	114.18	114.86
6283	NASDAQ	CASY	Wed, May 10, 2017	114.19	115.39	114.12	114.82
6282	NASDAQ	CASY	Tue, May 9, 2017	113.99	114.91	113.72	114.56
6281	NASDAQ	CASY	Mon, May 8, 2017	113.97	114.41	113.29	113.59
6280	NASDAQ	CASY	Fri, May 5, 2017	112.40	113.77	112.01	113.73
6279	NASDAQ	CASY	Thu, May 4, 2017	110.75	112.38	110.55	112.25
6278	NASDAQ	CASY	Wed, May 3, 2017	111.06	111.35	109.92	110.49
6277	NASDAQ	CASY	Tue, May 2, 2017	111.25	111.29	110.68	111.00
6276	NASDAQ	CASY	Mon, May 1, 2017	112.31	112.31	110.95	111.40
6275	NASDAQ	CASY	Fri, Apr 28, 2017	113.19	113.41	111.84	112.07
6274	NASDAQ	CASY	Thu, Apr 27, 2017	113.20	115.21	112.55	113.14
6273	NASDAQ	CASY	Wed, Apr 26, 2017	114.32	115.11	113.52	114.17
6272	NASDAQ	CASY	Tue, Apr 25, 2017	113.09	114.11	112.70	113.70
6271	NASDAQ	CASY	Mon, Apr 24, 2017	112.83	113.20	111.94	112.60
6270	NASDAQ	CASY	Fri, Apr 21, 2017	112.26	112.94	111.53	112.46
6269	NASDAQ	CASY	Thu, Apr 20, 2017	112.24	112.77	110.85	112.30
6268	NASDAQ	CASY	Wed, Apr 19, 2017	110.00	112.56	109.02	112.09
6267	NASDAQ	CASY	Tue, Apr 18, 2017	112.42	112.70	112.00	112.45
6266	NASDAQ	CASY	Mon, Apr 17, 2017	112.22	112.39	111.65	112.26
6265	NASDAQ	CASY	Thu, Apr 13, 2017	112.39	112.75	111.89	112.01
6264	NASDAQ	CASY	Wed, Apr 12, 2017	112.25	112.91	111.77	112.20
6263	NASDAQ	CASY	Tue, Apr 11, 2017	112.56	112.82	111.96	112.15
6262	NASDAQ	CASY	Mon, Apr 10, 2017	111.99	112.94	111.73	112.54
6261	NASDAQ	CASY	Fri, Apr 7, 2017	111.99	112.48	111.49	111.82
6260	NASDAQ	CASY	Thu, Apr 6, 2017	110.00	112.29	109.76	112.06
6259	NASDAQ	CASY	Wed, Apr 5, 2017	110.64	111.20	109.11	109.55
6258	NASDAQ	CASY	Tue, Apr 4, 2017	110.62	111.61	110.05	111.01
6257	NASDAQ	CASY	Mon, Apr 3, 2017	112.24	112.64	110.34	110.68
6256	NASDAQ	CASY	Fri, Mar 31, 2017	111.05	112.48	110.82	112.25
6255	NASDAQ	CASY	Thu, Mar 30, 2017	111.64	111.64	110.41	110.97
6254	NASDAQ	CASY	Wed, Mar 29, 2017	110.78	111.74	110.57	111.67
6253	NASDAQ	CASY	Tue, Mar 28, 2017	110.77	110.99	109.47	110.48
6252	NASDAQ	CASY	Mon, Mar 27, 2017	109.37	111.43	109.28	110.77
6251	NASDAQ	CASY	Fri, Mar 24, 2017	111.54	112.03	110.20	110.38
6250	NASDAQ	CASY	Thu, Mar 23, 2017	111.59	112.27	111.04	111.63
6249	NASDAQ	CASY	Wed, Mar 22, 2017	111.51	111.84	110.61	111.33
6248	NASDAQ	CASY	Tue, Mar 21, 2017	110.93	112.01	109.99	111.87
6247	NASDAQ	CASY	Mon, Mar 20, 2017	112.03	112.07	109.71	111.30
6246	NASDAQ	CASY	Fri, Mar 17, 2017	112.08	112.67	110.86	111.91
6245	NASDAQ	CASY	Thu, Mar 16, 2017	109.21	110.85	109.21	110.80
6244	NASDAQ	CASY	Wed, Mar 15, 2017	109.39	110.19	108.68	109.42
6243	NASDAQ	CASY	Tue, Mar 14, 2017	108.82	109.73	108.46	109.15
6242	NASDAQ	CASY	Mon, Mar 13, 2017	108.71	109.55	107.88	108.66
6241	NASDAQ	CASY	Fri, Mar 10, 2017	108.64	109.40	108.35	109.22
6240	NASDAQ	CASY	Thu, Mar 9, 2017	107.47	108.89	107.43	108.02
6239	NASDAQ	CASY	Wed, Mar 8, 2017	109.04	110.13	108.59	108.66
6238	NASDAQ	CASY	Tue, Mar 7, 2017	108.25	112.45	107.62	109.78
6237	NASDAQ	CASY	Mon, Mar 6, 2017	114.25	115.92	113.97	114.20
6236	NASDAQ	CASY	Fri, Mar 3, 2017	114.90	115.29	113.45	113.91
6235	NASDAQ	CASY	Thu, Mar 2, 2017	115.21	116.99	115.18	115.58
6234	NASDAQ	CASY	Wed, Mar 1, 2017	114.60	116.45	114.58	116.03
6233	NASDAQ	CASY	Tue, Feb 28, 2017	117.71	117.71	112.63	114.58
6232	NASDAQ	CASY	Mon, Feb 27, 2017	116.87	117.97	116.23	117.78
6231	NASDAQ	CASY	Fri, Feb 24, 2017	116.25	117.88	116.02	117.34
6230	NASDAQ	CASY	Thu, Feb 23, 2017	117.92	118.03	116.42	116.60
6229	NASDAQ	CASY	Wed, Feb 22, 2017	118.00	118.15	116.58	117.92
6228	NASDAQ	CASY	Tue, Feb 21, 2017	118.19	118.43	117.30	118.13
6227	NASDAQ	CASY	Fri, Feb 17, 2017	117.31	118.07	116.80	117.50
6226	NASDAQ	CASY	Thu, Feb 16, 2017	118.00	118.45	116.44	117.06
6225	NASDAQ	CASY	Wed, Feb 15, 2017	119.02	119.16	117.72	117.97
6224	NASDAQ	CASY	Tue, Feb 14, 2017	117.94	119.10	117.20	118.47
6223	NASDAQ	CASY	Mon, Feb 13, 2017	120.71	120.71	118.35	118.52
6222	NASDAQ	CASY	Fri, Feb 10, 2017	120.08	120.90	119.55	120.34
6221	NASDAQ	CASY	Thu, Feb 9, 2017	119.11	120.73	118.67	120.11
6220	NASDAQ	CASY	Wed, Feb 8, 2017	117.96	119.30	117.34	119.11
6219	NASDAQ	CASY	Tue, Feb 7, 2017	116.76	118.11	116.27	117.76
6218	NASDAQ	CASY	Mon, Feb 6, 2017	116.28	117.17	115.88	116.51
6217	NASDAQ	CASY	Fri, Feb 3, 2017	114.99	116.39	114.69	115.97
6216	NASDAQ	CASY	Thu, Feb 2, 2017	112.60	115.23	112.16	114.36
6215	NASDAQ	CASY	Wed, Feb 1, 2017	114.71	115.17	112.28	113.49
6214	NASDAQ	CASY	Tue, Jan 31, 2017	113.00	114.99	112.58	114.90
6213	NASDAQ	CASY	Mon, Jan 30, 2017	112.31	113.50	110.75	113.38
6212	NASDAQ	CASY	Fri, Jan 27, 2017	111.70	112.15	110.87	112.08
6211	NASDAQ	CASY	Thu, Jan 26, 2017	112.77	114.04	111.83	112.04
6210	NASDAQ	CASY	Wed, Jan 25, 2017	115.33	116.51	111.92	112.60
6209	NASDAQ	CASY	Tue, Jan 24, 2017	115.43	116.00	114.68	115.15
6208	NASDAQ	CASY	Mon, Jan 23, 2017	115.90	116.58	114.84	114.94
6207	NASDAQ	CASY	Fri, Jan 20, 2017	115.31	116.23	114.67	115.93
6206	NASDAQ	CASY	Thu, Jan 19, 2017	116.54	117.52	114.94	115.02
6205	NASDAQ	CASY	Wed, Jan 18, 2017	117.63	117.63	116.08	116.76
6204	NASDAQ	CASY	Tue, Jan 17, 2017	117.00	119.13	116.94	117.45
6203	NASDAQ	CASY	Fri, Jan 13, 2017	118.07	119.18	117.35	117.40
6202	NASDAQ	CASY	Thu, Jan 12, 2017	116.68	118.21	115.51	117.76
6201	NASDAQ	CASY	Wed, Jan 11, 2017	117.00	117.08	115.81	116.74
6200	NASDAQ	CASY	Tue, Jan 10, 2017	116.92	117.95	116.40	117.51
6199	NASDAQ	CASY	Mon, Jan 9, 2017	116.69	117.17	114.68	117.04
6198	NASDAQ	CASY	Fri, Jan 6, 2017	117.30	117.71	116.21	116.93
6197	NASDAQ	CASY	Thu, Jan 5, 2017	118.80	119.12	117.57	117.83
6196	NASDAQ	CASY	Wed, Jan 4, 2017	119.33	119.75	118.10	118.84
6195	NASDAQ	CASY	Tue, Jan 3, 2017	118.50	119.05	116.21	118.95
6194	NASDAQ	CASY	Fri, Dec 30, 2016	119.23	119.48	117.45	118.88
6193	NASDAQ	CASY	Thu, Dec 29, 2016	119.45	119.76	118.51	118.84
6192	NASDAQ	CASY	Wed, Dec 28, 2016	119.81	120.00	118.32	119.06
6191	NASDAQ	CASY	Tue, Dec 27, 2016	120.15	120.71	119.03	119.87
6190	NASDAQ	CASY	Fri, Dec 23, 2016	121.51	121.73	119.88	120.10
6189	NASDAQ	CASY	Thu, Dec 22, 2016	125.61	125.61	121.13	121.22
6188	NASDAQ	CASY	Wed, Dec 21, 2016	126.12	126.40	124.73	125.34
6187	NASDAQ	CASY	Tue, Dec 20, 2016	125.47	126.49	125.38	125.97
6186	NASDAQ	CASY	Mon, Dec 19, 2016	125.23	126.34	124.84	125.61
6185	NASDAQ	CASY	Fri, Dec 16, 2016	124.49	125.15	124.02	124.57
6184	NASDAQ	CASY	Thu, Dec 15, 2016	121.88	125.42	121.38	124.64
6183	NASDAQ	CASY	Wed, Dec 14, 2016	121.66	122.91	120.49	122.35
6182	NASDAQ	CASY	Tue, Dec 13, 2016	122.27	122.27	120.33	121.59
6181	NASDAQ	CASY	Mon, Dec 12, 2016	122.81	123.99	119.36	121.87
6180	NASDAQ	CASY	Fri, Dec 9, 2016	122.15	122.84	118.32	122.67
6179	NASDAQ	CASY	Thu, Dec 8, 2016	118.00	126.21	115.87	122.00
6178	NASDAQ	CASY	Wed, Dec 7, 2016	123.09	125.72	123.09	124.22
6177	NASDAQ	CASY	Tue, Dec 6, 2016	122.81	124.57	121.37	123.08
6176	NASDAQ	CASY	Mon, Dec 5, 2016	121.47	123.19	121.10	122.17
6175	NASDAQ	CASY	Fri, Dec 2, 2016	120.43	121.16	118.51	120.82
6174	NASDAQ	CASY	Thu, Dec 1, 2016	119.91	121.82	119.31	120.83
6173	NASDAQ	CASY	Wed, Nov 30, 2016	121.81	122.66	119.04	120.45
6172	NASDAQ	CASY	Tue, Nov 29, 2016	123.02	123.90	122.23	122.56
6171	NASDAQ	CASY	Mon, Nov 28, 2016	122.25	123.04	120.88	123.02
6170	NASDAQ	CASY	Fri, Nov 25, 2016	124.00	124.17	121.94	122.55
6169	NASDAQ	CASY	Wed, Nov 23, 2016	120.81	123.01	120.81	122.99
6168	NASDAQ	CASY	Tue, Nov 22, 2016	121.90	122.07	120.17	120.55
6167	NASDAQ	CASY	Mon, Nov 21, 2016	122.50	123.00	120.71	121.34
6166	NASDAQ	CASY	Fri, Nov 18, 2016	122.51	124.81	121.92	122.81
6165	NASDAQ	CASY	Thu, Nov 17, 2016	121.97	123.92	121.07	122.59
6164	NASDAQ	CASY	Wed, Nov 16, 2016	122.05	122.40	120.65	122.05
6163	NASDAQ	CASY	Tue, Nov 15, 2016	120.50	121.98	119.58	121.66
6162	NASDAQ	CASY	Mon, Nov 14, 2016	116.45	120.26	115.00	120.04
6161	NASDAQ	CASY	Fri, Nov 11, 2016	115.00	117.34	113.53	116.72
6160	NASDAQ	CASY	Thu, Nov 10, 2016	117.00	117.49	114.86	115.06
6159	NASDAQ	CASY	Wed, Nov 9, 2016	113.83	116.66	111.94	116.60
6158	NASDAQ	CASY	Tue, Nov 8, 2016	114.61	116.25	113.56	116.20
6157	NASDAQ	CASY	Mon, Nov 7, 2016	112.77	115.06	112.02	114.84
6156	NASDAQ	CASY	Fri, Nov 4, 2016	110.92	112.60	110.45	112.14
6155	NASDAQ	CASY	Thu, Nov 3, 2016	113.34	113.77	110.63	111.27
6154	NASDAQ	CASY	Wed, Nov 2, 2016	112.51	113.65	112.10	113.26
6153	NASDAQ	CASY	Tue, Nov 1, 2016	113.66	113.66	111.19	112.33
6152	NASDAQ	CASY	Mon, Oct 31, 2016	114.00	114.91	111.04	112.99
6151	NASDAQ	CASY	Fri, Oct 28, 2016	114.43	115.38	114.22	115.16
6150	NASDAQ	CASY	Thu, Oct 27, 2016	115.90	115.96	114.18	114.37
6149	NASDAQ	CASY	Wed, Oct 26, 2016	116.19	116.49	115.17	115.26
6148	NASDAQ	CASY	Tue, Oct 25, 2016	116.00	116.22	114.67	116.11
6147	NASDAQ	CASY	Mon, Oct 24, 2016	114.70	115.79	114.70	115.72
6146	NASDAQ	CASY	Fri, Oct 21, 2016	115.04	115.36	114.09	114.65
6145	NASDAQ	CASY	Thu, Oct 20, 2016	116.27	116.27	115.03	115.08
6144	NASDAQ	CASY	Wed, Oct 19, 2016	116.97	116.97	115.25	116.47
6143	NASDAQ	CASY	Tue, Oct 18, 2016	115.62	116.78	114.11	116.53
6142	NASDAQ	CASY	Mon, Oct 17, 2016	115.70	116.81	114.29	114.36
6141	NASDAQ	CASY	Fri, Oct 14, 2016	117.31	117.31	115.32	115.32
6140	NASDAQ	CASY	Thu, Oct 13, 2016	117.01	117.35	116.40	117.15
6139	NASDAQ	CASY	Wed, Oct 12, 2016	116.37	117.70	116.20	117.24
6138	NASDAQ	CASY	Tue, Oct 11, 2016	117.03	117.93	116.11	116.37
6137	NASDAQ	CASY	Mon, Oct 10, 2016	116.95	118.08	116.84	117.69
6136	NASDAQ	CASY	Fri, Oct 7, 2016	118.75	118.75	116.74	116.95
6135	NASDAQ	CASY	Thu, Oct 6, 2016	116.05	119.07	116.05	118.31
6134	NASDAQ	CASY	Wed, Oct 5, 2016	116.97	117.70	116.61	116.78
6133	NASDAQ	CASY	Tue, Oct 4, 2016	119.00	120.74	117.14	117.20
6132	NASDAQ	CASY	Mon, Oct 3, 2016	119.49	120.56	118.74	119.10
6131	NASDAQ	CASY	Fri, Sep 30, 2016	117.75	120.45	117.31	120.15
6130	NASDAQ	CASY	Thu, Sep 29, 2016	116.15	116.44	115.07	115.09
6129	NASDAQ	CASY	Wed, Sep 28, 2016	115.92	117.00	115.50	116.15
6128	NASDAQ	CASY	Tue, Sep 27, 2016	115.89	117.04	115.57	115.70
6127	NASDAQ	CASY	Mon, Sep 26, 2016	117.21	117.84	116.01	116.21
6126	NASDAQ	CASY	Fri, Sep 23, 2016	119.39	120.20	117.70	117.94
6125	NASDAQ	CASY	Thu, Sep 22, 2016	119.77	120.35	118.34	119.70
6124	NASDAQ	CASY	Wed, Sep 21, 2016	118.58	120.07	117.55	119.64
6123	NASDAQ	CASY	Tue, Sep 20, 2016	119.96	120.35	118.19	119.08
6122	NASDAQ	CASY	Mon, Sep 19, 2016	118.81	120.39	118.81	119.72
6121	NASDAQ	CASY	Fri, Sep 16, 2016	120.57	120.57	118.13	118.98
6120	NASDAQ	CASY	Thu, Sep 15, 2016	118.18	120.87	117.80	119.70
6119	NASDAQ	CASY	Wed, Sep 14, 2016	120.23	120.24	118.25	118.55
6118	NASDAQ	CASY	Tue, Sep 13, 2016	119.74	121.01	119.26	120.12
6117	NASDAQ	CASY	Mon, Sep 12, 2016	119.25	121.48	119.03	119.80
6116	NASDAQ	CASY	Fri, Sep 9, 2016	118.76	120.98	118.18	119.84
6115	NASDAQ	CASY	Thu, Sep 8, 2016	121.19	121.50	118.88	119.82
6114	NASDAQ	CASY	Wed, Sep 7, 2016	121.25	122.74	115.37	121.21
6113	NASDAQ	CASY	Tue, Sep 6, 2016	133.89	134.57	131.69	133.31
6112	NASDAQ	CASY	Fri, Sep 2, 2016	131.76	133.76	131.65	133.28
6111	NASDAQ	CASY	Thu, Sep 1, 2016	131.81	132.45	130.92	131.47
6110	NASDAQ	CASY	Wed, Aug 31, 2016	131.88	132.88	130.88	131.31
6109	NASDAQ	CASY	Tue, Aug 30, 2016	133.67	134.29	131.81	132.15
6108	NASDAQ	CASY	Mon, Aug 29, 2016	132.89	134.04	132.54	133.41
6107	NASDAQ	CASY	Fri, Aug 26, 2016	133.84	134.58	132.20	133.11
6106	NASDAQ	CASY	Thu, Aug 25, 2016	133.28	134.14	132.85	133.83
6105	NASDAQ	CASY	Wed, Aug 24, 2016	133.00	134.18	133.00	133.71
6104	NASDAQ	CASY	Tue, Aug 23, 2016	135.00	135.00	132.85	132.87
6103	NASDAQ	CASY	Mon, Aug 22, 2016	134.43	135.39	132.75	134.77
6102	NASDAQ	CASY	Fri, Aug 19, 2016	134.45	135.68	133.99	134.34
6101	NASDAQ	CASY	Thu, Aug 18, 2016	132.73	134.40	132.73	134.34
6100	NASDAQ	CASY	Wed, Aug 17, 2016	131.85	132.46	131.10	132.32
6099	NASDAQ	CASY	Tue, Aug 16, 2016	132.05	132.98	130.85	131.83
6098	NASDAQ	CASY	Mon, Aug 15, 2016	131.34	132.59	131.29	132.29
6097	NASDAQ	CASY	Fri, Aug 12, 2016	132.31	132.51	131.26	132.00
6096	NASDAQ	CASY	Thu, Aug 11, 2016	132.95	134.02	131.45	132.00
6095	NASDAQ	CASY	Wed, Aug 10, 2016	132.88	134.23	132.19	133.00
6094	NASDAQ	CASY	Tue, Aug 9, 2016	132.77	133.65	132.56	132.72
6093	NASDAQ	CASY	Mon, Aug 8, 2016	134.03	134.03	132.05	133.06
6092	NASDAQ	CASY	Fri, Aug 5, 2016	132.14	134.04	131.37	133.47
6091	NASDAQ	CASY	Thu, Aug 4, 2016	132.79	133.61	130.89	131.45
6090	NASDAQ	CASY	Wed, Aug 3, 2016	131.57	132.50	130.00	132.47
6089	NASDAQ	CASY	Tue, Aug 2, 2016	133.99	134.00	131.16	131.92
6088	NASDAQ	CASY	Mon, Aug 1, 2016	133.49	134.30	132.21	133.55
6087	NASDAQ	CASY	Fri, Jul 29, 2016	132.00	134.55	131.29	133.54
6086	NASDAQ	CASY	Thu, Jul 28, 2016	132.53	133.00	131.20	131.97
6085	NASDAQ	CASY	Wed, Jul 27, 2016	136.00	136.01	132.21	132.77
6084	NASDAQ	CASY	Tue, Jul 26, 2016	135.89	136.22	134.60	135.92
6083	NASDAQ	CASY	Mon, Jul 25, 2016	134.86	135.29	133.51	134.86
6082	NASDAQ	CASY	Fri, Jul 22, 2016	131.87	133.53	131.53	133.51
6081	NASDAQ	CASY	Thu, Jul 21, 2016	132.68	132.88	131.13	132.07
6080	NASDAQ	CASY	Wed, Jul 20, 2016	131.70	133.08	131.03	132.73
6079	NASDAQ	CASY	Tue, Jul 19, 2016	130.99	131.58	129.96	131.14
6078	NASDAQ	CASY	Mon, Jul 18, 2016	130.38	131.44	129.70	130.72
6077	NASDAQ	CASY	Fri, Jul 15, 2016	130.49	131.22	129.38	130.21
6076	NASDAQ	CASY	Thu, Jul 14, 2016	131.56	131.74	130.15	130.27
6075	NASDAQ	CASY	Wed, Jul 13, 2016	132.35	132.58	131.14	131.29
6074	NASDAQ	CASY	Tue, Jul 12, 2016	133.94	134.03	131.40	131.63
6073	NASDAQ	CASY	Mon, Jul 11, 2016	134.11	134.25	132.85	134.19
6072	NASDAQ	CASY	Fri, Jul 8, 2016	132.90	134.59	132.40	134.19
6071	NASDAQ	CASY	Thu, Jul 7, 2016	133.49	133.49	131.23	132.29
6070	NASDAQ	CASY	Wed, Jul 6, 2016	131.12	133.29	130.40	133.01
6069	NASDAQ	CASY	Tue, Jul 5, 2016	130.00	132.48	130.00	131.17
6068	NASDAQ	CASY	Fri, Jul 1, 2016	131.15	132.35	129.73	130.28
6067	NASDAQ	CASY	Thu, Jun 30, 2016	128.77	131.52	128.33	131.51
6066	NASDAQ	CASY	Wed, Jun 29, 2016	127.83	130.25	125.52	128.57
6065	NASDAQ	CASY	Tue, Jun 28, 2016	124.91	125.07	121.90	124.04
6064	NASDAQ	CASY	Mon, Jun 27, 2016	122.84	125.10	121.40	124.08
6063	NASDAQ	CASY	Fri, Jun 24, 2016	115.52	123.38	115.01	122.80
6062	NASDAQ	CASY	Thu, Jun 23, 2016	118.35	119.77	117.11	119.69
6061	NASDAQ	CASY	Wed, Jun 22, 2016	118.79	118.97	116.95	117.26
6060	NASDAQ	CASY	Tue, Jun 21, 2016	119.24	119.49	118.08	118.78
6059	NASDAQ	CASY	Mon, Jun 20, 2016	117.73	120.30	117.56	119.27
6058	NASDAQ	CASY	Fri, Jun 17, 2016	118.68	118.68	116.02	117.24
6057	NASDAQ	CASY	Thu, Jun 16, 2016	117.73	119.89	117.63	118.99
6056	NASDAQ	CASY	Wed, Jun 15, 2016	117.71	118.14	116.92	117.73
6055	NASDAQ	CASY	Tue, Jun 14, 2016	118.94	118.94	117.09	117.67
6054	NASDAQ	CASY	Mon, Jun 13, 2016	118.47	119.78	117.90	118.72
6053	NASDAQ	CASY	Fri, Jun 10, 2016	118.17	119.93	118.04	119.63
6052	NASDAQ	CASY	Thu, Jun 9, 2016	119.74	119.92	118.18	119.32
6051	NASDAQ	CASY	Wed, Jun 8, 2016	119.50	119.86	117.62	119.52
6050	NASDAQ	CASY	Tue, Jun 7, 2016	121.25	121.25	116.25	119.72
6049	NASDAQ	CASY	Mon, Jun 6, 2016	125.32	125.71	123.50	123.77
6048	NASDAQ	CASY	Fri, Jun 3, 2016	125.26	126.21	123.65	125.00
6047	NASDAQ	CASY	Thu, Jun 2, 2016	123.76	124.66	122.75	124.60
6046	NASDAQ	CASY	Wed, Jun 1, 2016	120.33	123.67	120.05	123.54
6045	NASDAQ	CASY	Tue, May 31, 2016	120.62	120.62	119.35	120.21
6044	NASDAQ	CASY	Fri, May 27, 2016	119.95	120.14	119.04	119.97
6043	NASDAQ	CASY	Thu, May 26, 2016	117.29	119.78	116.85	119.63
6042	NASDAQ	CASY	Wed, May 25, 2016	119.58	119.66	117.57	117.66
6041	NASDAQ	CASY	Tue, May 24, 2016	115.95	120.17	115.50	119.97
6040	NASDAQ	CASY	Mon, May 23, 2016	116.91	117.50	115.82	116.00
6039	NASDAQ	CASY	Fri, May 20, 2016	113.71	116.43	113.17	116.42
6038	NASDAQ	CASY	Thu, May 19, 2016	112.49	114.60	112.49	113.90
6037	NASDAQ	CASY	Wed, May 18, 2016	114.64	115.43	111.85	112.26
6036	NASDAQ	CASY	Tue, May 17, 2016	115.36	117.09	114.61	114.98
6035	NASDAQ	CASY	Mon, May 16, 2016	117.05	117.05	115.11	115.85
6034	NASDAQ	CASY	Fri, May 13, 2016	115.75	117.09	114.97	116.15
6033	NASDAQ	CASY	Thu, May 12, 2016	114.86	116.57	114.20	116.41
6032	NASDAQ	CASY	Wed, May 11, 2016	117.09	118.01	114.36	114.48
6031	NASDAQ	CASY	Tue, May 10, 2016	117.79	118.19	115.92	118.18
6030	NASDAQ	CASY	Mon, May 9, 2016	111.99	117.32	111.85	117.25
6029	NASDAQ	CASY	Fri, May 6, 2016	112.04	112.38	109.82	111.52
6028	NASDAQ	CASY	Thu, May 5, 2016	113.37	114.11	110.63	112.12
6027	NASDAQ	CASY	Wed, May 4, 2016	112.98	113.93	112.34	113.81
6026	NASDAQ	CASY	Tue, May 3, 2016	113.59	114.53	111.69	113.42
6025	NASDAQ	CASY	Mon, May 2, 2016	111.84	114.64	111.84	114.47
6024	NASDAQ	CASY	Fri, Apr 29, 2016	111.38	112.23	109.00	112.00
6023	NASDAQ	CASY	Thu, Apr 28, 2016	112.82	113.06	111.31	111.54
6022	NASDAQ	CASY	Wed, Apr 27, 2016	112.17	112.92	111.29	112.60
6021	NASDAQ	CASY	Tue, Apr 26, 2016	112.87	113.15	111.39	112.11
6020	NASDAQ	CASY	Mon, Apr 25, 2016	110.76	113.17	110.30	112.44
6019	NASDAQ	CASY	Fri, Apr 22, 2016	112.22	112.44	109.42	110.25
6018	NASDAQ	CASY	Thu, Apr 21, 2016	113.05	113.68	111.45	112.57
6017	NASDAQ	CASY	Wed, Apr 20, 2016	110.34	113.35	110.20	112.75
6016	NASDAQ	CASY	Tue, Apr 19, 2016	111.34	111.54	110.10	110.64
6015	NASDAQ	CASY	Mon, Apr 18, 2016	111.98	112.15	110.89	111.14
6014	NASDAQ	CASY	Fri, Apr 15, 2016	108.54	112.80	108.30	112.14
6013	NASDAQ	CASY	Thu, Apr 14, 2016	108.88	109.99	108.17	108.52
6012	NASDAQ	CASY	Wed, Apr 13, 2016	106.25	109.11	105.65	109.04
6011	NASDAQ	CASY	Tue, Apr 12, 2016	106.25	106.62	105.17	105.98
6010	NASDAQ	CASY	Mon, Apr 11, 2016	109.65	109.65	106.37	106.42
6009	NASDAQ	CASY	Fri, Apr 8, 2016	110.77	111.36	107.81	109.38
6008	NASDAQ	CASY	Thu, Apr 7, 2016	111.48	112.47	109.96	110.31
6007	NASDAQ	CASY	Wed, Apr 6, 2016	110.72	112.20	109.48	111.97
6006	NASDAQ	CASY	Tue, Apr 5, 2016	111.17	111.17	111.17	110.50
6005	NASDAQ	CASY	Mon, Apr 4, 2016	114.54	114.54	110.51	111.17
6004	NASDAQ	CASY	Fri, Apr 1, 2016	113.09	114.61	112.75	114.21
6003	NASDAQ	CASY	Thu, Mar 31, 2016	113.78	114.68	112.80	114.03
6002	NASDAQ	CASY	Wed, Mar 30, 2016	112.77	114.95	111.94	114.03
6001	NASDAQ	CASY	Tue, Mar 29, 2016	107.78	110.39	107.78	108.24
6000	NASDAQ	CASY	Mon, Mar 28, 2016	109.11	109.26	107.48	108.16
5999	NASDAQ	CASY	Thu, Mar 24, 2016	109.08	109.08	109.08	109.43
5998	NASDAQ	CASY	Wed, Mar 23, 2016	111.85	111.98	109.05	109.08
5997	NASDAQ	CASY	Tue, Mar 22, 2016	108.98	112.37	108.62	112.00
5996	NASDAQ	CASY	Mon, Mar 21, 2016	109.50	110.14	108.50	109.36
5995	NASDAQ	CASY	Fri, Mar 18, 2016	108.59	110.85	108.31	109.91
5994	NASDAQ	CASY	Thu, Mar 17, 2016	106.99	108.71	106.28	108.20
5993	NASDAQ	CASY	Wed, Mar 16, 2016	107.31	109.36	107.23	107.25
5992	NASDAQ	CASY	Tue, Mar 15, 2016	106.35	106.35	106.35	107.20
5991	NASDAQ	CASY	Mon, Mar 14, 2016	105.25	107.79	105.25	106.35
5990	NASDAQ	CASY	Fri, Mar 11, 2016	106.58	106.66	103.87	105.04
5989	NASDAQ	CASY	Thu, Mar 10, 2016	105.90	107.19	104.57	105.75
5988	NASDAQ	CASY	Wed, Mar 9, 2016	104.61	104.61	104.61	105.75
5987	NASDAQ	CASY	Tue, Mar 8, 2016	100.95	100.95	100.95	100.95
5986	NASDAQ	CASY	Mon, Mar 7, 2016	106.02	106.15	101.94	102.36
5985	NASDAQ	CASY	Fri, Mar 4, 2016	102.49	102.49	102.49	105.81
5984	NASDAQ	CASY	Thu, Mar 3, 2016	105.89	105.89	105.89	102.49
5983	NASDAQ	CASY	Wed, Mar 2, 2016	105.00	107.26	104.86	105.00
5982	NASDAQ	CASY	Tue, Mar 1, 2016	105.57	105.57	105.57	105.57
5981	NASDAQ	CASY	Mon, Feb 29, 2016	106.83	107.46	105.35	106.89
5980	NASDAQ	CASY	Fri, Feb 26, 2016	110.22	110.95	106.79	106.89
5979	NASDAQ	CASY	Thu, Feb 25, 2016	110.07	111.05	109.46	110.50
5978	NASDAQ	CASY	Wed, Feb 24, 2016	107.91	109.66	107.08	109.37
5977	NASDAQ	CASY	Tue, Feb 23, 2016	107.43	108.93	106.02	108.33
5976	NASDAQ	CASY	Mon, Feb 22, 2016	107.19	108.91	106.50	106.71
5975	NASDAQ	CASY	Fri, Feb 19, 2016	104.84	107.36	104.53	107.17
5974	NASDAQ	CASY	Thu, Feb 18, 2016	104.94	106.76	103.99	104.95
5973	NASDAQ	CASY	Wed, Feb 17, 2016	116.28	116.28	104.29	105.02
5972	NASDAQ	CASY	Tue, Feb 16, 2016	114.98	118.00	114.11	116.83
5971	NASDAQ	CASY	Fri, Feb 12, 2016	113.05	114.52	112.13	113.77
5970	NASDAQ	CASY	Thu, Feb 11, 2016	111.92	113.13	110.53	112.06
5969	NASDAQ	CASY	Wed, Feb 10, 2016	113.33	115.79	113.11	113.24
5968	NASDAQ	CASY	Tue, Feb 9, 2016	111.34	113.65	110.20	112.32
5967	NASDAQ	CASY	Mon, Feb 8, 2016	112.58	112.99	109.39	112.24
5966	NASDAQ	CASY	Fri, Feb 5, 2016	119.18	119.47	113.64	113.69
5965	NASDAQ	CASY	Thu, Feb 4, 2016	119.83	120.41	118.73	119.32
5964	NASDAQ	CASY	Wed, Feb 3, 2016	123.30	123.75	119.47	120.26
5963	NASDAQ	CASY	Tue, Feb 2, 2016	121.21	121.95	119.07	121.80
5962	NASDAQ	CASY	Mon, Feb 1, 2016	120.03	123.29	119.60	122.18
5961	NASDAQ	CASY	Fri, Jan 29, 2016	117.04	120.83	116.72	120.74
5960	NASDAQ	CASY	Thu, Jan 28, 2016	117.03	117.54	115.42	116.83
5959	NASDAQ	CASY	Wed, Jan 27, 2016	117.42	118.90	115.98	116.37
5958	NASDAQ	CASY	Tue, Jan 26, 2016	115.90	118.94	115.50	117.98
5957	NASDAQ	CASY	Mon, Jan 25, 2016	117.42	117.90	115.15	115.55
5956	NASDAQ	CASY	Fri, Jan 22, 2016	115.95	118.92	115.21	117.91
5955	NASDAQ	CASY	Thu, Jan 21, 2016	116.30	116.88	113.40	115.22
5954	NASDAQ	CASY	Wed, Jan 20, 2016	114.67	116.82	112.35	115.53
5953	NASDAQ	CASY	Tue, Jan 19, 2016	117.96	118.18	114.98	115.93
5952	NASDAQ	CASY	Fri, Jan 15, 2016	113.71	116.86	112.55	116.73
5951	NASDAQ	CASY	Thu, Jan 14, 2016	115.27	116.83	114.50	115.87
5950	NASDAQ	CASY	Wed, Jan 13, 2016	119.88	119.88	115.74	115.93
5949	NASDAQ	CASY	Tue, Jan 12, 2016	118.43	119.40	117.70	119.18
5948	NASDAQ	CASY	Mon, Jan 11, 2016	117.15	118.09	116.57	117.59
5947	NASDAQ	CASY	Fri, Jan 8, 2016	117.67	117.97	116.05	116.20
5946	NASDAQ	CASY	Thu, Jan 7, 2016	116.28	118.48	116.19	116.96
5945	NASDAQ	CASY	Wed, Jan 6, 2016	116.00	118.79	116.00	117.93
5944	NASDAQ	CASY	Tue, Jan 5, 2016	115.15	117.85	115.15	116.94
5943	NASDAQ	CASY	Mon, Jan 4, 2016	118.29	119.87	114.42	115.59
5942	NASDAQ	CASY	Thu, Dec 31, 2015	122.32	122.37	120.42	120.45
5941	NASDAQ	CASY	Wed, Dec 30, 2015	122.93	123.84	122.76	123.09
5940	NASDAQ	CASY	Tue, Dec 29, 2015	122.35	123.74	121.92	122.91
5939	NASDAQ	CASY	Mon, Dec 28, 2015	121.00	121.77	120.58	121.48
5938	NASDAQ	CASY	Thu, Dec 24, 2015	120.90	121.86	120.55	121.07
5937	NASDAQ	CASY	Wed, Dec 23, 2015	120.93	121.49	119.55	120.51
5936	NASDAQ	CASY	Tue, Dec 22, 2015	118.73	120.05	117.55	119.82
5935	NASDAQ	CASY	Mon, Dec 21, 2015	118.70	120.18	117.02	118.03
5934	NASDAQ	CASY	Fri, Dec 18, 2015	123.57	125.12	118.04	118.14
5933	NASDAQ	CASY	Thu, Dec 17, 2015	125.41	125.89	123.51	124.30
5932	NASDAQ	CASY	Wed, Dec 16, 2015	124.49	125.50	123.18	124.50
5931	NASDAQ	CASY	Tue, Dec 15, 2015	128.25	129.53	126.32	126.87
5930	NASDAQ	CASY	Mon, Dec 14, 2015	123.68	129.00	123.00	128.72
5929	NASDAQ	CASY	Fri, Dec 11, 2015	124.69	126.79	123.81	125.32
5928	NASDAQ	CASY	Thu, Dec 10, 2015	125.47	127.91	125.30	126.35
5927	NASDAQ	CASY	Wed, Dec 9, 2015	124.68	127.07	124.01	125.37
5926	NASDAQ	CASY	Tue, Dec 8, 2015	120.75	126.90	118.29	125.49
5925	NASDAQ	CASY	Mon, Dec 7, 2015	120.33	121.63	118.75	120.01
5924	NASDAQ	CASY	Fri, Dec 4, 2015	118.13	119.85	117.62	119.79
5923	NASDAQ	CASY	Thu, Dec 3, 2015	119.46	121.05	117.55	117.62
5922	NASDAQ	CASY	Wed, Dec 2, 2015	117.36	120.00	117.30	119.59
5921	NASDAQ	CASY	Tue, Dec 1, 2015	117.02	118.31	116.28	117.98
5920	NASDAQ	CASY	Mon, Nov 30, 2015	118.80	119.11	115.98	116.27
5919	NASDAQ	CASY	Fri, Nov 27, 2015	117.30	118.91	116.82	118.38
5918	NASDAQ	CASY	Wed, Nov 25, 2015	116.51	117.93	116.10	117.79
5917	NASDAQ	CASY	Tue, Nov 24, 2015	115.00	116.23	114.38	116.08
5916	NASDAQ	CASY	Mon, Nov 23, 2015	116.14	117.00	114.45	115.77
5915	NASDAQ	CASY	Fri, Nov 20, 2015	115.31	116.10	113.90	114.54
5914	NASDAQ	CASY	Thu, Nov 19, 2015	114.52	116.67	114.09	114.63
5913	NASDAQ	CASY	Wed, Nov 18, 2015	113.99	115.73	112.80	114.52
5912	NASDAQ	CASY	Tue, Nov 17, 2015	113.64	114.71	113.60	114.00
5911	NASDAQ	CASY	Mon, Nov 16, 2015	111.55	113.10	109.79	112.88
5910	NASDAQ	CASY	Fri, Nov 13, 2015	111.38	112.25	110.78	110.81
5909	NASDAQ	CASY	Thu, Nov 12, 2015	113.68	115.31	111.80	112.06
5908	NASDAQ	CASY	Wed, Nov 11, 2015	115.61	115.61	113.76	113.77
5907	NASDAQ	CASY	Tue, Nov 10, 2015	112.57	115.56	112.42	115.51
5906	NASDAQ	CASY	Mon, Nov 9, 2015	115.19	115.50	111.63	112.82
5905	NASDAQ	CASY	Fri, Nov 6, 2015	111.98	114.70	111.61	114.66
5904	NASDAQ	CASY	Thu, Nov 5, 2015	111.27	112.78	110.80	112.47
5903	NASDAQ	CASY	Wed, Nov 4, 2015	111.74	112.55	110.91	111.26
5902	NASDAQ	CASY	Tue, Nov 3, 2015	109.45	111.68	108.76	111.45
5901	NASDAQ	CASY	Mon, Nov 2, 2015	105.91	109.40	105.29	109.29
5900	NASDAQ	CASY	Fri, Oct 30, 2015	106.60	107.38	105.91	106.22
5899	NASDAQ	CASY	Thu, Oct 29, 2015	107.00	107.48	106.42	106.59
5898	NASDAQ	CASY	Wed, Oct 28, 2015	106.35	107.79	105.82	107.38
5897	NASDAQ	CASY	Tue, Oct 27, 2015	107.03	108.02	106.24	107.00
5896	NASDAQ	CASY	Mon, Oct 26, 2015	109.01	110.21	107.58	107.82
5895	NASDAQ	CASY	Fri, Oct 23, 2015	111.09	111.09	107.60	108.83
5894	NASDAQ	CASY	Thu, Oct 22, 2015	109.72	110.42	108.76	110.04
5893	NASDAQ	CASY	Wed, Oct 21, 2015	107.00	109.45	106.56	108.79
5892	NASDAQ	CASY	Tue, Oct 20, 2015	108.29	108.67	106.50	106.97
5891	NASDAQ	CASY	Mon, Oct 19, 2015	106.92	108.63	106.90	108.48
5890	NASDAQ	CASY	Fri, Oct 16, 2015	105.29	106.80	104.01	106.67
5889	NASDAQ	CASY	Thu, Oct 15, 2015	104.64	105.40	103.29	104.85
5888	NASDAQ	CASY	Wed, Oct 14, 2015	106.49	106.95	103.31	104.48
5887	NASDAQ	CASY	Tue, Oct 13, 2015	107.36	108.09	106.26	106.42
5886	NASDAQ	CASY	Mon, Oct 12, 2015	107.54	108.00	107.00	107.67
5885	NASDAQ	CASY	Fri, Oct 9, 2015	106.07	107.24	105.27	107.14
5884	NASDAQ	CASY	Thu, Oct 8, 2015	105.78	106.99	105.37	105.98
5883	NASDAQ	CASY	Wed, Oct 7, 2015	103.53	105.88	103.02	105.04
5882	NASDAQ	CASY	Tue, Oct 6, 2015	104.16	104.62	101.93	103.09
5881	NASDAQ	CASY	Mon, Oct 5, 2015	104.46	104.75	102.95	104.16
5880	NASDAQ	CASY	Fri, Oct 2, 2015	102.86	104.15	101.54	104.15
5879	NASDAQ	CASY	Thu, Oct 1, 2015	103.31	103.82	101.36	103.42
5878	NASDAQ	CASY	Wed, Sep 30, 2015	104.06	104.97	102.58	102.92
5877	NASDAQ	CASY	Tue, Sep 29, 2015	103.87	105.25	102.59	102.99
5876	NASDAQ	CASY	Mon, Sep 28, 2015	106.20	106.69	102.90	104.07
5875	NASDAQ	CASY	Fri, Sep 25, 2015	107.37	108.49	105.96	106.42
5874	NASDAQ	CASY	Thu, Sep 24, 2015	107.33	107.74	105.92	106.66
5873	NASDAQ	CASY	Wed, Sep 23, 2015	109.34	109.43	106.64	107.90
5872	NASDAQ	CASY	Tue, Sep 22, 2015	109.81	109.94	108.01	109.02
5871	NASDAQ	CASY	Mon, Sep 21, 2015	111.45	111.89	109.56	110.84
5870	NASDAQ	CASY	Fri, Sep 18, 2015	110.89	112.03	110.06	110.54
5869	NASDAQ	CASY	Thu, Sep 17, 2015	111.47	113.19	110.90	112.20
5868	NASDAQ	CASY	Wed, Sep 16, 2015	110.73	111.76	110.33	111.56
5867	NASDAQ	CASY	Tue, Sep 15, 2015	109.28	111.17	109.04	110.32
5866	NASDAQ	CASY	Mon, Sep 14, 2015	110.19	110.50	108.72	109.09
5865	NASDAQ	CASY	Fri, Sep 11, 2015	109.44	110.50	107.92	110.21
5864	NASDAQ	CASY	Thu, Sep 10, 2015	108.23	110.86	107.60	108.42
5863	NASDAQ	CASY	Wed, Sep 9, 2015	112.00	114.90	107.46	108.17
5862	NASDAQ	CASY	Tue, Sep 8, 2015	107.38	109.91	106.57	108.49
5861	NASDAQ	CASY	Fri, Sep 4, 2015	103.95	106.22	103.76	105.55
5860	NASDAQ	CASY	Thu, Sep 3, 2015	104.93	105.58	104.08	105.32
5859	NASDAQ	CASY	Wed, Sep 2, 2015	105.76	106.92	104.14	104.80
5858	NASDAQ	CASY	Tue, Sep 1, 2015	104.21	105.25	103.60	104.91
5857	NASDAQ	CASY	Mon, Aug 31, 2015	106.08	106.28	104.87	105.86
5856	NASDAQ	CASY	Fri, Aug 28, 2015	105.06	106.15	104.04	106.08
5855	NASDAQ	CASY	Thu, Aug 27, 2015	106.71	107.60	103.53	105.69
5854	NASDAQ	CASY	Wed, Aug 26, 2015	102.99	106.21	101.57	105.91
5853	NASDAQ	CASY	Tue, Aug 25, 2015	105.48	106.00	101.83	102.12
5852	NASDAQ	CASY	Mon, Aug 24, 2015	101.06	105.27	99.01	102.52
5851	NASDAQ	CASY	Fri, Aug 21, 2015	104.47	105.82	103.54	104.91
5850	NASDAQ	CASY	Thu, Aug 20, 2015	106.11	108.00	105.83	106.51
5849	NASDAQ	CASY	Wed, Aug 19, 2015	107.20	108.00	106.40	107.07
5848	NASDAQ	CASY	Tue, Aug 18, 2015	108.31	109.24	107.26	107.62
5847	NASDAQ	CASY	Mon, Aug 17, 2015	106.93	108.14	106.09	107.91
5846	NASDAQ	CASY	Fri, Aug 14, 2015	104.48	106.87	104.39	106.61
5845	NASDAQ	CASY	Thu, Aug 13, 2015	104.05	105.85	103.01	105.01
5844	NASDAQ	CASY	Wed, Aug 12, 2015	102.99	104.76	102.03	103.83
5843	NASDAQ	CASY	Tue, Aug 11, 2015	102.33	104.29	101.99	103.07
5842	NASDAQ	CASY	Mon, Aug 10, 2015	103.75	103.97	102.38	102.99
5841	NASDAQ	CASY	Fri, Aug 7, 2015	103.59	104.80	102.53	102.87
5840	NASDAQ	CASY	Thu, Aug 6, 2015	105.34	105.75	103.76	104.21
5839	NASDAQ	CASY	Wed, Aug 5, 2015	105.11	106.47	104.51	105.68
5838	NASDAQ	CASY	Tue, Aug 4, 2015	103.58	104.85	102.84	104.71
5837	NASDAQ	CASY	Mon, Aug 3, 2015	102.57	104.17	101.54	104.04
5836	NASDAQ	CASY	Fri, Jul 31, 2015	100.77	102.30	100.05	102.22
5835	NASDAQ	CASY	Thu, Jul 30, 2015	99.72	101.85	99.27	100.42
5834	NASDAQ	CASY	Wed, Jul 29, 2015	100.12	100.81	99.83	100.06
5833	NASDAQ	CASY	Tue, Jul 28, 2015	98.57	100.24	97.11	100.12
5832	NASDAQ	CASY	Mon, Jul 27, 2015	97.05	98.55	95.71	97.89
5831	NASDAQ	CASY	Fri, Jul 24, 2015	98.01	98.73	97.28	97.35
5830	NASDAQ	CASY	Thu, Jul 23, 2015	99.73	99.73	98.16	98.31
5829	NASDAQ	CASY	Wed, Jul 22, 2015	99.26	100.20	99.06	99.93
5828	NASDAQ	CASY	Tue, Jul 21, 2015	101.08	101.08	99.34	99.45
5827	NASDAQ	CASY	Mon, Jul 20, 2015	100.50	100.91	99.05	100.53
5826	NASDAQ	CASY	Fri, Jul 17, 2015	102.06	102.68	100.49	100.57
5825	NASDAQ	CASY	Thu, Jul 16, 2015	99.02	102.01	98.62	101.75
5824	NASDAQ	CASY	Wed, Jul 15, 2015	98.24	98.75	97.37	98.30
5823	NASDAQ	CASY	Tue, Jul 14, 2015	98.02	98.08	96.86	97.95
5822	NASDAQ	CASY	Mon, Jul 13, 2015	98.50	98.61	97.91	98.39
5821	NASDAQ	CASY	Fri, Jul 10, 2015	97.95	98.92	97.04	97.92
5820	NASDAQ	CASY	Thu, Jul 9, 2015	97.68	98.45	96.52	97.11
5819	NASDAQ	CASY	Wed, Jul 8, 2015	97.10	98.63	96.50	97.69
5818	NASDAQ	CASY	Tue, Jul 7, 2015	97.32	98.56	96.70	97.88
5817	NASDAQ	CASY	Mon, Jul 6, 2015	95.40	97.03	95.30	96.66
5816	NASDAQ	CASY	Thu, Jul 2, 2015	97.00	97.45	95.65	96.41
5815	NASDAQ	CASY	Wed, Jul 1, 2015	96.09	97.48	95.59	96.77
5814	NASDAQ	CASY	Tue, Jun 30, 2015	94.93	96.47	94.47	95.74
5813	NASDAQ	CASY	Mon, Jun 29, 2015	95.62	96.70	94.32	94.43
5812	NASDAQ	CASY	Fri, Jun 26, 2015	97.68	98.07	96.23	96.35
5811	NASDAQ	CASY	Thu, Jun 25, 2015	97.20	97.47	95.99	97.34
5810	NASDAQ	CASY	Wed, Jun 24, 2015	95.96	98.22	95.75	96.96
5809	NASDAQ	CASY	Tue, Jun 23, 2015	96.66	96.98	94.76	95.22
5808	NASDAQ	CASY	Mon, Jun 22, 2015	96.08	96.76	95.44	96.38
5807	NASDAQ	CASY	Fri, Jun 19, 2015	94.64	97.30	93.96	95.83
5806	NASDAQ	CASY	Thu, Jun 18, 2015	91.37	95.43	91.37	94.49
5805	NASDAQ	CASY	Wed, Jun 17, 2015	92.83	93.39	92.16	92.98
5804	NASDAQ	CASY	Tue, Jun 16, 2015	93.28	94.45	92.48	92.81
5803	NASDAQ	CASY	Mon, Jun 15, 2015	92.65	93.82	91.67	93.23
5802	NASDAQ	CASY	Fri, Jun 12, 2015	92.93	93.76	92.49	93.10
5801	NASDAQ	CASY	Thu, Jun 11, 2015	93.70	94.18	92.64	93.13
5800	NASDAQ	CASY	Wed, Jun 10, 2015	93.06	94.24	91.52	93.36
5799	NASDAQ	CASY	Tue, Jun 9, 2015	91.62	97.95	90.32	92.80
5798	NASDAQ	CASY	Mon, Jun 8, 2015	87.29	88.39	86.96	87.26
5797	NASDAQ	CASY	Fri, Jun 5, 2015	87.26	88.05	86.64	87.67
5796	NASDAQ	CASY	Thu, Jun 4, 2015	88.00	89.56	87.63	88.16
5795	NASDAQ	CASY	Wed, Jun 3, 2015	87.82	88.37	86.73	88.27
5794	NASDAQ	CASY	Tue, Jun 2, 2015	88.60	88.60	87.24	87.52
5793	NASDAQ	CASY	Mon, Jun 1, 2015	87.43	89.19	87.01	89.09
5792	NASDAQ	CASY	Fri, May 29, 2015	89.78	90.30	87.02	87.19
5791	NASDAQ	CASY	Thu, May 28, 2015	89.19	89.98	88.95	89.58
5790	NASDAQ	CASY	Wed, May 27, 2015	89.84	90.28	88.69	89.75
5789	NASDAQ	CASY	Tue, May 26, 2015	91.53	91.53	89.72	89.83
5788	NASDAQ	CASY	Fri, May 22, 2015	90.30	91.64	90.08	91.00
5787	NASDAQ	CASY	Thu, May 21, 2015	91.34	91.87	90.29	90.36
5786	NASDAQ	CASY	Wed, May 20, 2015	91.59	91.76	90.66	91.34
5785	NASDAQ	CASY	Tue, May 19, 2015	90.79	91.71	90.01	91.07
5784	NASDAQ	CASY	Mon, May 18, 2015	91.45	92.80	90.59	91.14
5783	NASDAQ	CASY	Fri, May 15, 2015	84.58	91.42	84.58	91.31
5782	NASDAQ	CASY	Thu, May 14, 2015	82.92	84.12	82.09	83.52
5781	NASDAQ	CASY	Wed, May 13, 2015	82.98	83.21	81.74	82.68
5780	NASDAQ	CASY	Tue, May 12, 2015	82.23	83.75	81.72	82.93
5779	NASDAQ	CASY	Mon, May 11, 2015	82.60	83.66	82.22	82.26
5778	NASDAQ	CASY	Fri, May 8, 2015	82.60	83.16	81.74	82.31
5777	NASDAQ	CASY	Thu, May 7, 2015	82.38	82.66	81.18	81.75
5776	NASDAQ	CASY	Wed, May 6, 2015	82.62	83.07	81.71	82.20
5775	NASDAQ	CASY	Tue, May 5, 2015	83.34	83.85	81.10	82.32
5774	NASDAQ	CASY	Mon, May 4, 2015	83.61	84.92	83.03	83.42
5773	NASDAQ	CASY	Fri, May 1, 2015	82.39	83.72	82.02	83.07
5772	NASDAQ	CASY	Thu, Apr 30, 2015	81.78	82.78	80.94	82.18
5771	NASDAQ	CASY	Wed, Apr 29, 2015	84.55	84.99	82.01	82.02
5770	NASDAQ	CASY	Tue, Apr 28, 2015	85.04	85.76	84.19	85.03
5769	NASDAQ	CASY	Mon, Apr 27, 2015	86.13	86.33	84.09	85.11
5768	NASDAQ	CASY	Fri, Apr 24, 2015	86.07	86.27	85.61	85.80
5767	NASDAQ	CASY	Thu, Apr 23, 2015	86.40	86.78	85.18	85.82
5766	NASDAQ	CASY	Wed, Apr 22, 2015	87.71	87.73	85.70	86.46
5765	NASDAQ	CASY	Tue, Apr 21, 2015	88.33	88.39	87.33	87.43
5764	NASDAQ	CASY	Mon, Apr 20, 2015	88.41	88.72	87.63	87.75
5763	NASDAQ	CASY	Fri, Apr 17, 2015	87.72	88.00	86.55	87.32
5762	NASDAQ	CASY	Thu, Apr 16, 2015	89.23	89.91	88.04	88.26
5761	NASDAQ	CASY	Wed, Apr 15, 2015	90.91	91.38	88.82	88.98
5760	NASDAQ	CASY	Tue, Apr 14, 2015	89.92	91.08	89.26	90.25
5759	NASDAQ	CASY	Mon, Apr 13, 2015	90.26	91.08	89.47	89.72
5758	NASDAQ	CASY	Fri, Apr 10, 2015	89.37	89.95	88.54	89.92
5757	NASDAQ	CASY	Thu, Apr 9, 2015	89.40	90.60	87.85	88.78
5756	NASDAQ	CASY	Wed, Apr 8, 2015	89.59	90.27	89.01	89.20
5755	NASDAQ	CASY	Tue, Apr 7, 2015	90.70	90.70	89.06	89.25
5754	NASDAQ	CASY	Mon, Apr 6, 2015	89.40	91.77	89.40	90.45
5753	NASDAQ	CASY	Thu, Apr 2, 2015	89.77	91.98	89.76	90.02
5752	NASDAQ	CASY	Wed, Apr 1, 2015	89.72	89.89	88.10	89.77
5751	NASDAQ	CASY	Tue, Mar 31, 2015	90.07	90.38	89.69	90.10
5750	NASDAQ	CASY	Mon, Mar 30, 2015	88.98	90.87	88.51	90.27
5749	NASDAQ	CASY	Fri, Mar 27, 2015	87.02	88.95	86.60	88.85
5748	NASDAQ	CASY	Thu, Mar 26, 2015	87.25	88.10	86.30	87.20
5747	NASDAQ	CASY	Wed, Mar 25, 2015	89.50	89.52	86.95	87.23
5746	NASDAQ	CASY	Tue, Mar 24, 2015	88.50	89.28	87.87	89.02
5745	NASDAQ	CASY	Mon, Mar 23, 2015	89.07	89.66	88.19	88.64
5744	NASDAQ	CASY	Fri, Mar 20, 2015	88.43	89.21	87.95	88.96
5743	NASDAQ	CASY	Thu, Mar 19, 2015	87.60	88.27	87.10	87.90
5742	NASDAQ	CASY	Wed, Mar 18, 2015	87.69	88.45	86.11	87.57
5741	NASDAQ	CASY	Tue, Mar 17, 2015	88.14	88.41	87.10	88.09
5740	NASDAQ	CASY	Mon, Mar 16, 2015	88.63	88.88	87.43	88.06
5739	NASDAQ	CASY	Fri, Mar 13, 2015	89.60	89.60	87.55	88.00
5738	NASDAQ	CASY	Thu, Mar 12, 2015	88.12	89.45	87.70	89.26
5737	NASDAQ	CASY	Wed, Mar 11, 2015	86.91	89.00	86.04	87.35
5736	NASDAQ	CASY	Tue, Mar 10, 2015	86.50	89.48	83.00	87.55
5735	NASDAQ	CASY	Mon, Mar 9, 2015	88.12	92.57	88.11	90.73
5734	NASDAQ	CASY	Fri, Mar 6, 2015	87.27	88.32	86.88	87.48
5733	NASDAQ	CASY	Thu, Mar 5, 2015	88.20	89.09	87.56	88.19
5732	NASDAQ	CASY	Wed, Mar 4, 2015	86.99	88.17	86.20	87.94
5731	NASDAQ	CASY	Tue, Mar 3, 2015	88.36	88.61	87.04	87.39
5730	NASDAQ	CASY	Mon, Mar 2, 2015	87.89	88.83	87.65	88.44
5729	NASDAQ	CASY	Fri, Feb 27, 2015	89.59	89.90	87.20	87.75
5728	NASDAQ	CASY	Thu, Feb 26, 2015	88.88	89.61	88.65	89.49
5727	NASDAQ	CASY	Wed, Feb 25, 2015	91.20	91.20	88.77	89.08
5726	NASDAQ	CASY	Tue, Feb 24, 2015	91.54	92.15	90.94	91.34
5725	NASDAQ	CASY	Mon, Feb 23, 2015	91.20	92.35	90.73	91.82
5724	NASDAQ	CASY	Fri, Feb 20, 2015	90.52	91.17	89.40	91.15
5723	NASDAQ	CASY	Thu, Feb 19, 2015	90.18	90.54	89.35	90.35
5722	NASDAQ	CASY	Wed, Feb 18, 2015	90.01	91.60	89.66	90.71
5721	NASDAQ	CASY	Tue, Feb 17, 2015	89.26	89.61	88.36	89.53
5720	NASDAQ	CASY	Fri, Feb 13, 2015	90.02	90.40	88.58	88.93
5719	NASDAQ	CASY	Thu, Feb 12, 2015	90.12	90.50	89.66	90.03
5718	NASDAQ	CASY	Wed, Feb 11, 2015	89.68	90.26	89.01	89.60
5717	NASDAQ	CASY	Tue, Feb 10, 2015	90.53	90.57	89.63	89.76
5716	NASDAQ	CASY	Mon, Feb 9, 2015	91.05	91.40	89.71	89.85
5715	NASDAQ	CASY	Fri, Feb 6, 2015	91.55	92.19	90.21	91.40
5714	NASDAQ	CASY	Thu, Feb 5, 2015	93.63	94.29	91.12	91.55
5713	NASDAQ	CASY	Wed, Feb 4, 2015	93.15	94.34	92.30	93.52
5712	NASDAQ	CASY	Tue, Feb 3, 2015	92.33	94.01	91.55	93.32
5711	NASDAQ	CASY	Mon, Feb 2, 2015	91.81	92.28	90.29	92.01
5710	NASDAQ	CASY	Fri, Jan 30, 2015	92.89	93.75	91.15	91.30
5709	NASDAQ	CASY	Thu, Jan 29, 2015	92.57	93.78	91.52	93.61
5708	NASDAQ	CASY	Wed, Jan 28, 2015	93.91	94.36	92.14	92.34
5707	NASDAQ	CASY	Tue, Jan 27, 2015	93.31	94.47	92.84	93.29
5706	NASDAQ	CASY	Mon, Jan 26, 2015	91.83	94.67	91.76	94.61
5705	NASDAQ	CASY	Fri, Jan 23, 2015	91.43	92.48	91.12	92.06
5704	NASDAQ	CASY	Thu, Jan 22, 2015	92.12	92.36	90.80	91.41
5703	NASDAQ	CASY	Wed, Jan 21, 2015	92.36	93.16	91.01	91.30
5702	NASDAQ	CASY	Tue, Jan 20, 2015	93.30	93.70	91.50	92.50
5701	NASDAQ	CASY	Fri, Jan 16, 2015	91.70	93.57	91.70	93.00
5700	NASDAQ	CASY	Thu, Jan 15, 2015	92.52	93.16	90.71	91.73
5699	NASDAQ	CASY	Wed, Jan 14, 2015	91.96	93.03	91.14	92.38
5698	NASDAQ	CASY	Tue, Jan 13, 2015	92.39	93.85	91.83	92.93
5697	NASDAQ	CASY	Mon, Jan 12, 2015	91.09	92.60	90.22	91.46
5696	NASDAQ	CASY	Fri, Jan 9, 2015	91.54	92.54	90.18	90.78
5695	NASDAQ	CASY	Thu, Jan 8, 2015	89.61	92.32	88.97	91.53
5694	NASDAQ	CASY	Wed, Jan 7, 2015	87.26	88.21	86.59	87.40
5693	NASDAQ	CASY	Tue, Jan 6, 2015	87.10	87.36	86.09	86.41
5692	NASDAQ	CASY	Mon, Jan 5, 2015	88.49	88.71	86.36	87.05
5691	NASDAQ	CASY	Fri, Jan 2, 2015	90.02	90.61	88.28	89.00
5690	NASDAQ	CASY	Wed, Dec 31, 2014	90.46	91.42	90.06	90.32
5689	NASDAQ	CASY	Tue, Dec 30, 2014	89.61	91.24	89.61	90.18
5688	NASDAQ	CASY	Mon, Dec 29, 2014	88.83	90.16	88.83	89.70
5687	NASDAQ	CASY	Fri, Dec 26, 2014	89.50	90.14	88.80	89.07
5686	NASDAQ	CASY	Wed, Dec 24, 2014	89.33	89.94	88.80	89.15
5685	NASDAQ	CASY	Tue, Dec 23, 2014	89.05	90.59	88.60	89.03
5684	NASDAQ	CASY	Mon, Dec 22, 2014	88.44	89.18	87.75	89.15
5683	NASDAQ	CASY	Fri, Dec 19, 2014	88.66	88.99	87.62	88.42
5682	NASDAQ	CASY	Thu, Dec 18, 2014	88.66	89.23	87.37	88.32
5681	NASDAQ	CASY	Wed, Dec 17, 2014	85.30	88.03	84.80	87.76
5680	NASDAQ	CASY	Tue, Dec 16, 2014	86.98	87.55	84.40	84.45
5679	NASDAQ	CASY	Mon, Dec 15, 2014	86.33	87.37	85.01	85.99
5678	NASDAQ	CASY	Fri, Dec 12, 2014	84.75	87.17	82.50	85.88
5677	NASDAQ	CASY	Thu, Dec 11, 2014	83.38	87.00	83.38	86.02
5676	NASDAQ	CASY	Wed, Dec 10, 2014	83.68	84.32	82.43	82.70
5675	NASDAQ	CASY	Tue, Dec 9, 2014	82.06	83.90	81.65	83.67
5674	NASDAQ	CASY	Mon, Dec 8, 2014	82.28	84.12	82.28	82.88
5673	NASDAQ	CASY	Fri, Dec 5, 2014	82.40	83.15	82.40	82.63
5672	NASDAQ	CASY	Thu, Dec 4, 2014	82.62	83.11	81.63	82.50
5671	NASDAQ	CASY	Wed, Dec 3, 2014	82.50	83.32	81.97	82.49
5670	NASDAQ	CASY	Tue, Dec 2, 2014	82.75	83.40	81.87	82.52
5669	NASDAQ	CASY	Mon, Dec 1, 2014	83.34	84.39	82.33	82.53
5668	NASDAQ	CASY	Fri, Nov 28, 2014	83.60	84.89	83.46	83.72
5667	NASDAQ	CASY	Wed, Nov 26, 2014	80.34	84.28	80.10	83.47
5666	NASDAQ	CASY	Tue, Nov 25, 2014	85.84	85.84	79.20	80.83
5665	NASDAQ	CASY	Mon, Nov 24, 2014	87.20	88.66	86.68	87.87
5664	NASDAQ	CASY	Fri, Nov 21, 2014	86.45	87.63	85.62	87.22
5663	NASDAQ	CASY	Thu, Nov 20, 2014	83.21	85.90	82.78	85.55
5662	NASDAQ	CASY	Wed, Nov 19, 2014	82.05	83.81	81.46	83.56
5661	NASDAQ	CASY	Tue, Nov 18, 2014	81.62	82.83	81.00	82.26
5660	NASDAQ	CASY	Mon, Nov 17, 2014	82.47	82.63	81.30	81.37
5659	NASDAQ	CASY	Fri, Nov 14, 2014	83.40	83.80	82.42	82.48
5658	NASDAQ	CASY	Thu, Nov 13, 2014	83.91	83.91	83.62	83.76
5657	NASDAQ	CASY	Wed, Nov 12, 2014	83.45	83.97	83.16	83.65
5656	NASDAQ	CASY	Tue, Nov 11, 2014	84.23	84.23	83.08	83.68
5655	NASDAQ	CASY	Mon, Nov 10, 2014	83.66	84.54	83.23	83.98
5654	NASDAQ	CASY	Fri, Nov 7, 2014	82.88	83.57	81.99	83.52
5653	NASDAQ	CASY	Thu, Nov 6, 2014	81.64	82.80	81.27	82.74
5652	NASDAQ	CASY	Wed, Nov 5, 2014	81.59	82.41	80.95	81.46
5651	NASDAQ	CASY	Tue, Nov 4, 2014	80.71	81.87	80.26	81.20
5650	NASDAQ	CASY	Mon, Nov 3, 2014	81.87	81.90	80.51	80.76
5649	NASDAQ	CASY	Fri, Oct 31, 2014	82.19	82.44	81.48	81.87
5648	NASDAQ	CASY	Thu, Oct 30, 2014	79.83	81.48	79.81	81.06
5647	NASDAQ	CASY	Wed, Oct 29, 2014	80.55	81.22	79.56	80.53
5646	NASDAQ	CASY	Tue, Oct 28, 2014	77.85	80.28	77.82	80.09
5645	NASDAQ	CASY	Mon, Oct 27, 2014	77.48	77.98	77.17	77.73
5644	NASDAQ	CASY	Fri, Oct 24, 2014	78.21	78.79	77.23	77.79
5643	NASDAQ	CASY	Thu, Oct 23, 2014	77.48	78.88	76.52	77.98
5642	NASDAQ	CASY	Wed, Oct 22, 2014	77.01	78.11	76.46	76.65
5641	NASDAQ	CASY	Tue, Oct 21, 2014	77.16	77.77	76.26	76.79
5640	NASDAQ	CASY	Mon, Oct 20, 2014	75.64	76.74	75.39	76.73
5639	NASDAQ	CASY	Fri, Oct 17, 2014	79.72	79.74	75.06	75.98
5638	NASDAQ	CASY	Thu, Oct 16, 2014	77.31	79.14	76.72	78.66
5637	NASDAQ	CASY	Wed, Oct 15, 2014	79.00	79.46	77.13	78.01
5636	NASDAQ	CASY	Tue, Oct 14, 2014	78.11	79.98	76.94	79.67
5635	NASDAQ	CASY	Mon, Oct 13, 2014	75.79	78.17	75.36	77.22
5634	NASDAQ	CASY	Fri, Oct 10, 2014	74.27	75.97	74.03	75.59
5633	NASDAQ	CASY	Thu, Oct 9, 2014	75.00	75.71	74.59	74.66
5632	NASDAQ	CASY	Wed, Oct 8, 2014	73.80	75.52	73.40	75.28
5631	NASDAQ	CASY	Tue, Oct 7, 2014	73.37	73.99	73.06	73.80
5630	NASDAQ	CASY	Mon, Oct 6, 2014	73.56	74.08	73.26	73.69
5629	NASDAQ	CASY	Fri, Oct 3, 2014	72.92	73.65	72.79	73.49
5628	NASDAQ	CASY	Thu, Oct 2, 2014	71.28	73.04	71.28	72.16
5627	NASDAQ	CASY	Wed, Oct 1, 2014	71.48	72.05	71.08	71.38
5626	NASDAQ	CASY	Tue, Sep 30, 2014	71.15	72.39	70.64	71.70
5625	NASDAQ	CASY	Mon, Sep 29, 2014	69.84	71.47	69.29	71.23
5624	NASDAQ	CASY	Fri, Sep 26, 2014	70.22	70.75	69.76	70.44
5623	NASDAQ	CASY	Thu, Sep 25, 2014	70.62	71.03	69.49	70.16
5622	NASDAQ	CASY	Wed, Sep 24, 2014	70.60	71.16	70.29	70.78
5621	NASDAQ	CASY	Tue, Sep 23, 2014	70.45	71.01	70.04	70.27
5620	NASDAQ	CASY	Mon, Sep 22, 2014	70.57	70.82	70.18	70.47
5619	NASDAQ	CASY	Fri, Sep 19, 2014	71.47	71.99	70.61	70.95
5618	NASDAQ	CASY	Thu, Sep 18, 2014	71.00	71.57	70.79	71.27
5617	NASDAQ	CASY	Wed, Sep 17, 2014	68.90	70.97	68.51	70.93
5616	NASDAQ	CASY	Tue, Sep 16, 2014	68.44	68.83	68.06	68.57
5615	NASDAQ	CASY	Mon, Sep 15, 2014	68.55	68.89	67.78	68.42
5614	NASDAQ	CASY	Fri, Sep 12, 2014	70.55	70.55	68.64	68.75
5613	NASDAQ	CASY	Thu, Sep 11, 2014	70.32	70.87	70.17	70.43
5612	NASDAQ	CASY	Wed, Sep 10, 2014	69.80	70.54	68.75	70.49
5611	NASDAQ	CASY	Tue, Sep 9, 2014	73.00	73.00	68.06	69.22
5610	NASDAQ	CASY	Mon, Sep 8, 2014	70.80	71.43	70.17	70.50
5609	NASDAQ	CASY	Fri, Sep 5, 2014	70.71	71.40	70.34	70.88
5608	NASDAQ	CASY	Thu, Sep 4, 2014	72.02	72.35	70.75	71.08
5607	NASDAQ	CASY	Wed, Sep 3, 2014	72.00	72.50	71.68	71.99
5606	NASDAQ	CASY	Tue, Sep 2, 2014	71.81	71.81	70.59	71.55
5605	NASDAQ	CASY	Fri, Aug 29, 2014	71.05	71.99	70.66	71.69
5604	NASDAQ	CASY	Thu, Aug 28, 2014	71.77	71.77	70.40	71.01
5603	NASDAQ	CASY	Wed, Aug 27, 2014	72.89	72.94	71.73	71.87
5602	NASDAQ	CASY	Tue, Aug 26, 2014	72.37	73.09	72.04	72.65
5601	NASDAQ	CASY	Mon, Aug 25, 2014	72.26	73.05	71.84	72.15
5600	NASDAQ	CASY	Fri, Aug 22, 2014	70.88	71.93	70.50	71.74
5599	NASDAQ	CASY	Thu, Aug 21, 2014	70.58	70.90	69.96	70.80
5598	NASDAQ	CASY	Wed, Aug 20, 2014	71.24	71.24	70.03	70.73
5597	NASDAQ	CASY	Tue, Aug 19, 2014	70.98	71.67	70.79	71.31
5596	NASDAQ	CASY	Mon, Aug 18, 2014	70.00	71.26	69.65	70.97
5595	NASDAQ	CASY	Fri, Aug 15, 2014	69.97	69.97	68.70	69.47
5594	NASDAQ	CASY	Thu, Aug 14, 2014	68.76	69.40	68.36	69.06
5593	NASDAQ	CASY	Wed, Aug 13, 2014	68.01	69.10	67.09	68.66
5592	NASDAQ	CASY	Tue, Aug 12, 2014	68.54	68.95	67.74	67.99
5591	NASDAQ	CASY	Mon, Aug 11, 2014	68.07	69.52	67.85	68.65
5590	NASDAQ	CASY	Fri, Aug 8, 2014	66.14	68.04	66.05	67.90
5589	NASDAQ	CASY	Thu, Aug 7, 2014	66.81	67.48	66.06	66.20
5588	NASDAQ	CASY	Wed, Aug 6, 2014	66.45	67.54	66.30	66.62
5587	NASDAQ	CASY	Tue, Aug 5, 2014	66.51	67.77	66.26	66.67
5586	NASDAQ	CASY	Mon, Aug 4, 2014	67.04	67.33	66.50	66.79
5585	NASDAQ	CASY	Fri, Aug 1, 2014	66.39	67.20	65.97	66.70
5584	NASDAQ	CASY	Thu, Jul 31, 2014	66.29	67.01	65.70	66.17
5583	NASDAQ	CASY	Wed, Jul 30, 2014	66.88	67.68	66.31	66.78
5582	NASDAQ	CASY	Tue, Jul 29, 2014	66.85	67.38	66.58	66.81
5581	NASDAQ	CASY	Mon, Jul 28, 2014	66.49	66.86	65.95	66.58
5580	NASDAQ	CASY	Fri, Jul 25, 2014	67.15	67.45	66.38	66.50
5579	NASDAQ	CASY	Thu, Jul 24, 2014	67.55	68.67	67.39	67.55
5578	NASDAQ	CASY	Wed, Jul 23, 2014	67.47	67.84	67.03	67.25
5577	NASDAQ	CASY	Tue, Jul 22, 2014	67.94	68.08	67.23	67.53
5576	NASDAQ	CASY	Mon, Jul 21, 2014	68.16	68.29	67.31	67.59
5575	NASDAQ	CASY	Fri, Jul 18, 2014	66.56	68.78	66.56	68.46
5574	NASDAQ	CASY	Thu, Jul 17, 2014	66.65	67.61	66.65	66.77
5573	NASDAQ	CASY	Wed, Jul 16, 2014	67.73	68.23	66.84	66.91
5572	NASDAQ	CASY	Tue, Jul 15, 2014	68.98	69.26	67.18	67.29
5571	NASDAQ	CASY	Mon, Jul 14, 2014	69.44	69.60	68.72	69.03
5570	NASDAQ	CASY	Fri, Jul 11, 2014	68.71	69.03	68.29	68.89
5569	NASDAQ	CASY	Thu, Jul 10, 2014	69.00	69.53	68.87	68.95
5568	NASDAQ	CASY	Wed, Jul 9, 2014	70.31	70.75	69.45	70.09
5567	NASDAQ	CASY	Tue, Jul 8, 2014	70.64	70.95	69.85	70.01
5566	NASDAQ	CASY	Mon, Jul 7, 2014	70.72	71.27	70.52	70.76
5565	NASDAQ	CASY	Thu, Jul 3, 2014	70.51	71.41	69.98	70.68
5564	NASDAQ	CASY	Wed, Jul 2, 2014	70.68	71.06	70.08	70.23
5563	NASDAQ	CASY	Tue, Jul 1, 2014	70.67	71.48	70.41	70.98
5562	NASDAQ	CASY	Mon, Jun 30, 2014	70.03	70.86	69.40	70.29
5561	NASDAQ	CASY	Fri, Jun 27, 2014	69.40	70.19	69.40	69.95
5560	NASDAQ	CASY	Thu, Jun 26, 2014	69.40	69.71	69.13	69.48
5559	NASDAQ	CASY	Wed, Jun 25, 2014	68.69	69.74	68.69	69.50
5558	NASDAQ	CASY	Tue, Jun 24, 2014	69.88	70.48	69.08	69.11
5557	NASDAQ	CASY	Mon, Jun 23, 2014	69.88	70.30	68.98	70.13
5556	NASDAQ	CASY	Fri, Jun 20, 2014	70.88	71.31	69.45	69.60
5555	NASDAQ	CASY	Thu, Jun 19, 2014	72.55	73.04	70.94	71.03
5554	NASDAQ	CASY	Wed, Jun 18, 2014	72.15	72.49	71.50	72.25
5553	NASDAQ	CASY	Tue, Jun 17, 2014	72.90	73.07	71.91	72.03
5552	NASDAQ	CASY	Mon, Jun 16, 2014	72.50	72.95	72.14	72.80
5551	NASDAQ	CASY	Fri, Jun 13, 2014	74.02	74.02	72.41	72.68
5550	NASDAQ	CASY	Thu, Jun 12, 2014	74.68	74.71	73.10	73.66
5549	NASDAQ	CASY	Wed, Jun 11, 2014	78.26	75.49	74.75	75.03
5548	NASDAQ	CASY	Tue, Jun 10, 2014	71.57	75.79	70.21	75.12
5547	NASDAQ	CASY	Mon, Jun 9, 2014	71.98	74.87	71.55	74.77
5546	NASDAQ	CASY	Fri, Jun 6, 2014	72.10	72.96	72.02	72.35
5545	NASDAQ	CASY	Thu, Jun 5, 2014	71.32	72.79	70.76	72.11
5544	NASDAQ	CASY	Wed, Jun 4, 2014	70.47	71.30	70.47	71.16
5543	NASDAQ	CASY	Tue, Jun 3, 2014	70.81	71.22	70.54	70.72
5542	NASDAQ	CASY	Mon, Jun 2, 2014	71.36	71.55	70.68	71.09
5541	NASDAQ	CASY	Fri, May 30, 2014	70.34	71.39	70.31	71.23
5540	NASDAQ	CASY	Thu, May 29, 2014	70.08	70.25	69.51	70.08
5539	NASDAQ	CASY	Wed, May 28, 2014	69.50	70.21	69.12	69.62
5538	NASDAQ	CASY	Tue, May 27, 2014	68.39	69.92	68.07	69.69
5537	NASDAQ	CASY	Fri, May 23, 2014	67.54	67.94	67.06	67.81
5536	NASDAQ	CASY	Thu, May 22, 2014	66.57	69.00	66.57	67.36
5535	NASDAQ	CASY	Wed, May 21, 2014	66.25	66.83	64.86	66.43
5534	NASDAQ	CASY	Tue, May 20, 2014	66.23	66.86	64.12	65.93
5533	NASDAQ	CASY	Mon, May 19, 2014	66.51	67.03	66.06	66.66
5532	NASDAQ	CASY	Fri, May 16, 2014	66.89	66.89	66.10	66.82
5531	NASDAQ	CASY	Thu, May 15, 2014	67.14	67.30	65.45	67.03
5530	NASDAQ	CASY	Wed, May 14, 2014	68.88	68.90	67.34	67.39
5529	NASDAQ	CASY	Tue, May 13, 2014	69.80	70.74	69.09	69.15
5528	NASDAQ	CASY	Mon, May 12, 2014	68.60	70.34	68.15	69.76
5527	NASDAQ	CASY	Fri, May 9, 2014	66.47	68.42	66.25	68.36
5526	NASDAQ	CASY	Thu, May 8, 2014	67.32	68.44	66.62	66.71
5525	NASDAQ	CASY	Wed, May 7, 2014	67.71	67.71	66.42	67.23
5524	NASDAQ	CASY	Tue, May 6, 2014	67.73	68.09	67.00	67.44
5523	NASDAQ	CASY	Mon, May 5, 2014	67.50	68.30	66.84	67.84
5522	NASDAQ	CASY	Fri, May 2, 2014	68.54	69.46	67.75	67.84
5521	NASDAQ	CASY	Thu, May 1, 2014	68.38	68.74	67.34	68.41
5520	NASDAQ	CASY	Wed, Apr 30, 2014	67.59	68.71	67.00	68.66
5519	NASDAQ	CASY	Tue, Apr 29, 2014	67.76	68.49	67.09	67.81
5518	NASDAQ	CASY	Mon, Apr 28, 2014	65.78	68.24	65.78	67.79
5517	NASDAQ	CASY	Fri, Apr 25, 2014	66.30	66.32	65.00	65.34
5516	NASDAQ	CASY	Thu, Apr 24, 2014	66.67	67.25	65.82	66.72
5515	NASDAQ	CASY	Wed, Apr 23, 2014	66.37	66.92	65.96	66.42
5514	NASDAQ	CASY	Tue, Apr 22, 2014	66.89	67.77	66.31	66.53
5513	NASDAQ	CASY	Mon, Apr 21, 2014	66.86	67.29	66.36	66.98
5512	NASDAQ	CASY	Thu, Apr 17, 2014	66.33	67.10	65.82	66.69
5511	NASDAQ	CASY	Wed, Apr 16, 2014	67.51	67.90	65.74	66.45
5510	NASDAQ	CASY	Tue, Apr 15, 2014	67.95	68.14	66.09	67.20
5509	NASDAQ	CASY	Mon, Apr 14, 2014	68.58	68.71	67.05	67.66
5508	NASDAQ	CASY	Fri, Apr 11, 2014	66.80	68.04	66.11	67.84
5507	NASDAQ	CASY	Thu, Apr 10, 2014	69.07	69.32	67.04	67.50
5506	NASDAQ	CASY	Wed, Apr 9, 2014	68.50	69.16	68.29	69.01
5505	NASDAQ	CASY	Tue, Apr 8, 2014	67.01	68.98	67.01	68.36
5504	NASDAQ	CASY	Mon, Apr 7, 2014	67.62	67.93	66.66	66.84
5503	NASDAQ	CASY	Fri, Apr 4, 2014	72.44	69.78	67.45	67.99
5502	NASDAQ	CASY	Thu, Apr 3, 2014	69.98	70.15	68.43	68.84
5501	NASDAQ	CASY	Wed, Apr 2, 2014	68.83	69.90	68.20	69.84
5500	NASDAQ	CASY	Tue, Apr 1, 2014	67.74	68.84	67.15	68.74
5499	NASDAQ	CASY	Mon, Mar 31, 2014	67.74	68.13	66.62	67.59
5498	NASDAQ	CASY	Fri, Mar 28, 2014	66.42	67.99	66.42	67.58
5497	NASDAQ	CASY	Thu, Mar 27, 2014	67.00	67.48	66.22	66.54
5496	NASDAQ	CASY	Wed, Mar 26, 2014	68.68	68.68	66.98	66.98
5495	NASDAQ	CASY	Tue, Mar 25, 2014	69.07	69.53	68.15	68.22
5494	NASDAQ	CASY	Mon, Mar 24, 2014	70.10	70.26	67.96	68.72
5493	NASDAQ	CASY	Fri, Mar 21, 2014	70.00	70.67	69.65	69.82
5492	NASDAQ	CASY	Thu, Mar 20, 2014	69.33	70.30	69.33	70.23
5491	NASDAQ	CASY	Wed, Mar 19, 2014	70.15	70.40	69.25	69.60
5490	NASDAQ	CASY	Tue, Mar 18, 2014	70.41	70.51	69.51	70.21
5489	NASDAQ	CASY	Mon, Mar 17, 2014	69.92	70.95	69.87	70.68
5488	NASDAQ	CASY	Fri, Mar 14, 2014	68.44	69.66	68.02	69.48
5487	NASDAQ	CASY	Thu, Mar 13, 2014	68.14	68.78	67.48	68.45
5486	NASDAQ	CASY	Wed, Mar 12, 2014	65.93	67.96	65.91	67.78
5485	NASDAQ	CASY	Tue, Mar 11, 2014	66.47	67.84	65.51	66.26
5484	NASDAQ	CASY	Mon, Mar 10, 2014	65.87	68.37	65.85	67.87
5483	NASDAQ	CASY	Fri, Mar 7, 2014	67.41	67.50	66.09	66.35
5482	NASDAQ	CASY	Thu, Mar 6, 2014	67.96	68.01	66.45	67.23
5481	NASDAQ	CASY	Wed, Mar 5, 2014	69.30	69.30	67.67	67.80
5480	NASDAQ	CASY	Tue, Mar 4, 2014	67.96	69.49	67.44	69.20
5479	NASDAQ	CASY	Mon, Mar 3, 2014	68.02	68.53	66.81	67.19
5478	NASDAQ	CASY	Fri, Feb 28, 2014	68.15	68.70	67.52	68.49
5477	NASDAQ	CASY	Thu, Feb 27, 2014	67.56	67.95	67.32	67.92
5476	NASDAQ	CASY	Wed, Feb 26, 2014	67.14	67.99	66.72	67.65
5475	NASDAQ	CASY	Tue, Feb 25, 2014	66.65	67.79	66.58	66.88
5474	NASDAQ	CASY	Mon, Feb 24, 2014	66.71	67.28	66.40	66.76
5473	NASDAQ	CASY	Fri, Feb 21, 2014	67.90	67.90	66.69	66.78
5472	NASDAQ	CASY	Thu, Feb 20, 2014	67.29	68.23	67.18	67.98
5471	NASDAQ	CASY	Wed, Feb 19, 2014	66.86	69.28	66.80	67.18
5470	NASDAQ	CASY	Tue, Feb 18, 2014	67.70	67.75	65.73	66.88
5469	NASDAQ	CASY	Fri, Feb 14, 2014	66.62	67.58	65.91	67.43
5468	NASDAQ	CASY	Thu, Feb 13, 2014	66.62	66.78	65.84	66.56
5467	NASDAQ	CASY	Wed, Feb 12, 2014	67.50	67.63	66.84	66.93
5466	NASDAQ	CASY	Tue, Feb 11, 2014	66.77	67.58	66.44	67.42
5465	NASDAQ	CASY	Mon, Feb 10, 2014	67.02	67.02	66.18	66.63
5464	NASDAQ	CASY	Fri, Feb 7, 2014	67.34	67.57	66.18	67.16
5463	NASDAQ	CASY	Thu, Feb 6, 2014	67.12	67.61	66.69	67.23
5462	NASDAQ	CASY	Wed, Feb 5, 2014	67.05	67.51	66.62	66.93
5461	NASDAQ	CASY	Tue, Feb 4, 2014	67.45	67.62	66.57	67.24
5460	NASDAQ	CASY	Mon, Feb 3, 2014	68.61	68.65	66.85	67.27
5459	NASDAQ	CASY	Fri, Jan 31, 2014	67.76	69.01	67.29	68.67
5458	NASDAQ	CASY	Thu, Jan 30, 2014	68.89	68.97	67.81	68.87
5457	NASDAQ	CASY	Wed, Jan 29, 2014	67.28	68.50	67.23	68.40
5456	NASDAQ	CASY	Tue, Jan 28, 2014	66.15	67.68	65.73	67.65
5455	NASDAQ	CASY	Mon, Jan 27, 2014	65.90	67.00	65.64	66.06
5454	NASDAQ	CASY	Fri, Jan 24, 2014	67.90	68.24	66.66	66.87
5453	NASDAQ	CASY	Thu, Jan 23, 2014	67.88	68.43	66.95	68.34
5452	NASDAQ	CASY	Wed, Jan 22, 2014	68.64	69.00	67.93	67.99
5451	NASDAQ	CASY	Tue, Jan 21, 2014	68.99	69.13	68.19	68.59
5450	NASDAQ	CASY	Fri, Jan 17, 2014	67.69	68.58	67.12	68.46
5449	NASDAQ	CASY	Thu, Jan 16, 2014	68.03	68.04	66.56	67.83
5448	NASDAQ	CASY	Wed, Jan 15, 2014	66.29	67.15	65.91	66.95
5447	NASDAQ	CASY	Tue, Jan 14, 2014	65.81	66.36	65.00	66.31
5446	NASDAQ	CASY	Mon, Jan 13, 2014	66.44	67.18	64.84	65.40
5445	NASDAQ	CASY	Fri, Jan 10, 2014	67.13	67.23	66.53	66.79
5444	NASDAQ	CASY	Thu, Jan 9, 2014	66.93	67.30	65.93	67.02
5443	NASDAQ	CASY	Wed, Jan 8, 2014	66.83	66.90	65.88	66.59
5442	NASDAQ	CASY	Tue, Jan 7, 2014	67.50	67.63	66.75	66.83
5441	NASDAQ	CASY	Mon, Jan 6, 2014	68.71	68.90	67.09	67.39
5440	NASDAQ	CASY	Fri, Jan 3, 2014	68.94	69.79	67.99	68.58
5439	NASDAQ	CASY	Thu, Jan 2, 2014	69.75	70.24	68.72	68.90
5438	NASDAQ	CASY	Tue, Dec 31, 2013	70.39	70.74	69.83	70.25
5437	NASDAQ	CASY	Mon, Dec 30, 2013	70.09	71.00	69.90	70.53
5436	NASDAQ	CASY	Fri, Dec 27, 2013	70.60	70.75	69.93	70.31
5435	NASDAQ	CASY	Thu, Dec 26, 2013	71.22	71.25	70.36	70.77
5434	NASDAQ	CASY	Tue, Dec 24, 2013	71.00	71.80	70.08	71.09
5433	NASDAQ	CASY	Mon, Dec 23, 2013	71.19	71.78	70.03	70.78
5432	NASDAQ	CASY	Fri, Dec 20, 2013	70.86	71.77	70.32	71.13
5431	NASDAQ	CASY	Thu, Dec 19, 2013	71.29	71.92	70.52	70.54
5430	NASDAQ	CASY	Wed, Dec 18, 2013	70.75	72.25	70.23	71.58
5429	NASDAQ	CASY	Tue, Dec 17, 2013	70.49	70.84	69.61	70.53
5428	NASDAQ	CASY	Mon, Dec 16, 2013	71.29	71.50	70.27	70.58
5427	NASDAQ	CASY	Fri, Dec 13, 2013	72.12	72.33	70.59	70.80
5426	NASDAQ	CASY	Thu, Dec 12, 2013	68.36	72.17	67.80	71.85
5425	NASDAQ	CASY	Wed, Dec 11, 2013	70.18	70.51	68.64	68.73
5424	NASDAQ	CASY	Tue, Dec 10, 2013	73.67	73.95	70.01	70.27
5423	NASDAQ	CASY	Mon, Dec 9, 2013	76.34	76.59	73.61	74.88
5422	NASDAQ	CASY	Fri, Dec 6, 2013	75.14	76.21	74.24	75.97
5421	NASDAQ	CASY	Thu, Dec 5, 2013	73.66	75.00	73.10	74.68
5420	NASDAQ	CASY	Wed, Dec 4, 2013	73.25	74.08	72.58	73.85
5419	NASDAQ	CASY	Tue, Dec 3, 2013	73.60	74.56	73.04	73.38
5418	NASDAQ	CASY	Mon, Dec 2, 2013	74.17	74.49	73.48	73.70
5417	NASDAQ	CASY	Fri, Nov 29, 2013	75.49	75.58	74.36	74.42
5416	NASDAQ	CASY	Wed, Nov 27, 2013	75.19	75.77	74.79	75.01
5415	NASDAQ	CASY	Tue, Nov 26, 2013	73.60	75.58	73.11	75.28
5414	NASDAQ	CASY	Mon, Nov 25, 2013	74.41	74.87	73.15	73.42
5413	NASDAQ	CASY	Fri, Nov 22, 2013	75.45	75.73	74.00	74.05
5412	NASDAQ	CASY	Thu, Nov 21, 2013	74.50	75.85	74.50	75.22
5411	NASDAQ	CASY	Wed, Nov 20, 2013	74.59	75.10	73.77	74.24
5410	NASDAQ	CASY	Tue, Nov 19, 2013	74.92	75.62	73.90	74.22
5409	NASDAQ	CASY	Mon, Nov 18, 2013	76.05	76.39	74.37	74.80
5408	NASDAQ	CASY	Fri, Nov 15, 2013	76.57	77.29	75.50	75.78
5407	NASDAQ	CASY	Thu, Nov 14, 2013	76.28	76.89	75.63	76.57
5406	NASDAQ	CASY	Wed, Nov 13, 2013	75.64	76.45	75.34	76.27
5405	NASDAQ	CASY	Tue, Nov 12, 2013	76.27	76.44	75.37	76.12
5404	NASDAQ	CASY	Mon, Nov 11, 2013	77.04	77.08	76.00	76.34
5403	NASDAQ	CASY	Fri, Nov 8, 2013	76.73	77.26	75.98	77.07
5402	NASDAQ	CASY	Thu, Nov 7, 2013	77.44	77.55	76.44	76.78
5401	NASDAQ	CASY	Wed, Nov 6, 2013	77.47	77.58	76.65	77.03
5400	NASDAQ	CASY	Tue, Nov 5, 2013	75.23	77.04	74.68	76.99
5399	NASDAQ	CASY	Mon, Nov 4, 2013	74.17	75.42	73.59	75.40
5398	NASDAQ	CASY	Fri, Nov 1, 2013	72.78	74.27	72.25	73.87
5397	NASDAQ	CASY	Thu, Oct 31, 2013	73.24	73.75	72.59	72.88
5396	NASDAQ	CASY	Wed, Oct 30, 2013	74.02	74.02	72.80	73.14
5395	NASDAQ	CASY	Tue, Oct 29, 2013	73.00	74.04	72.87	73.97
5394	NASDAQ	CASY	Mon, Oct 28, 2013	72.54	72.91	72.05	72.71
5393	NASDAQ	CASY	Fri, Oct 25, 2013	72.85	72.85	72.07	72.64
5392	NASDAQ	CASY	Thu, Oct 24, 2013	72.74	73.01	72.23	72.48
5391	NASDAQ	CASY	Wed, Oct 23, 2013	72.22	73.28	72.01	72.64
5390	NASDAQ	CASY	Tue, Oct 22, 2013	73.89	75.13	72.30	72.43
5389	NASDAQ	CASY	Mon, Oct 21, 2013	73.57	74.36	73.27	73.71
5388	NASDAQ	CASY	Fri, Oct 18, 2013	72.58	73.52	71.79	73.26
5387	NASDAQ	CASY	Thu, Oct 17, 2013	71.76	72.08	71.47	71.90
5386	NASDAQ	CASY	Wed, Oct 16, 2013	72.11	73.80	71.70	71.92
5385	NASDAQ	CASY	Tue, Oct 15, 2013	73.00	73.08	71.67	71.89
5384	NASDAQ	CASY	Mon, Oct 14, 2013	72.94	73.45	72.18	73.06
5383	NASDAQ	CASY	Fri, Oct 11, 2013	73.17	74.40	72.82	73.41
5382	NASDAQ	CASY	Thu, Oct 10, 2013	72.87	73.98	71.71	73.47
5381	NASDAQ	CASY	Wed, Oct 9, 2013	72.09	72.96	71.41	72.09
5380	NASDAQ	CASY	Tue, Oct 8, 2013	71.26	72.33	71.26	71.87
5379	NASDAQ	CASY	Mon, Oct 7, 2013	71.63	71.97	71.11	71.32
5378	NASDAQ	CASY	Fri, Oct 4, 2013	71.00	72.74	70.71	72.12
5377	NASDAQ	CASY	Thu, Oct 3, 2013	72.30	73.03	70.67	71.13
5376	NASDAQ	CASY	Wed, Oct 2, 2013	73.28	73.66	72.17	72.64
5375	NASDAQ	CASY	Tue, Oct 1, 2013	73.50	74.61	73.11	73.67
5374	NASDAQ	CASY	Mon, Sep 30, 2013	72.72	74.08	72.72	73.39
5373	NASDAQ	CASY	Fri, Sep 27, 2013	72.87	73.85	72.41	73.30
5372	NASDAQ	CASY	Thu, Sep 26, 2013	72.28	74.02	72.28	73.48
5371	NASDAQ	CASY	Wed, Sep 25, 2013	73.16	73.80	72.55	72.67
5370	NASDAQ	CASY	Tue, Sep 24, 2013	72.95	73.66	72.39	73.18
5369	NASDAQ	CASY	Mon, Sep 23, 2013	72.21	73.51	71.83	72.67
5368	NASDAQ	CASY	Fri, Sep 20, 2013	73.07	73.12	72.20	72.45
5367	NASDAQ	CASY	Thu, Sep 19, 2013	72.75	74.00	72.58	73.02
5366	NASDAQ	CASY	Wed, Sep 18, 2013	70.99	73.00	70.87	72.68
5365	NASDAQ	CASY	Tue, Sep 17, 2013	71.11	71.56	70.61	71.02
5364	NASDAQ	CASY	Mon, Sep 16, 2013	71.65	71.73	70.83	70.93
5363	NASDAQ	CASY	Fri, Sep 13, 2013	71.53	71.88	70.86	71.02
5362	NASDAQ	CASY	Thu, Sep 12, 2013	71.76	72.00	70.83	71.06
5361	NASDAQ	CASY	Wed, Sep 11, 2013	70.54	72.81	70.54	71.79
5360	NASDAQ	CASY	Tue, Sep 10, 2013	69.97	70.96	69.10	70.35
5359	NASDAQ	CASY	Mon, Sep 9, 2013	71.46	69.14	67.80	68.83
5358	NASDAQ	CASY	Fri, Sep 6, 2013	67.36	68.30	65.76	67.82
5357	NASDAQ	CASY	Thu, Sep 5, 2013	66.77	67.34	66.41	67.23
5356	NASDAQ	CASY	Wed, Sep 4, 2013	65.73	66.85	65.01	66.59
5355	NASDAQ	CASY	Tue, Sep 3, 2013	66.76	66.90	65.48	65.89
5354	NASDAQ	CASY	Fri, Aug 30, 2013	66.62	66.75	65.70	65.94
5353	NASDAQ	CASY	Thu, Aug 29, 2013	65.72	67.16	65.55	66.85
5352	NASDAQ	CASY	Wed, Aug 28, 2013	65.83	66.37	65.58	65.66
5351	NASDAQ	CASY	Tue, Aug 27, 2013	67.18	67.54	65.79	65.79
5350	NASDAQ	CASY	Mon, Aug 26, 2013	68.87	69.06	67.97	67.98
5349	NASDAQ	CASY	Fri, Aug 23, 2013	68.75	69.07	67.80	68.91
5348	NASDAQ	CASY	Thu, Aug 22, 2013	69.21	69.21	68.44	68.71
5347	NASDAQ	CASY	Wed, Aug 21, 2013	68.49	69.57	68.38	69.04
5346	NASDAQ	CASY	Tue, Aug 20, 2013	67.30	69.26	66.87	68.82
5345	NASDAQ	CASY	Mon, Aug 19, 2013	66.13	68.06	66.05	67.37
5344	NASDAQ	CASY	Fri, Aug 16, 2013	64.25	66.38	64.25	66.07
5343	NASDAQ	CASY	Thu, Aug 15, 2013	67.00	67.04	64.42	64.50
5342	NASDAQ	CASY	Wed, Aug 14, 2013	67.78	68.05	66.97	67.68
5341	NASDAQ	CASY	Tue, Aug 13, 2013	67.38	67.94	66.40	67.80
5340	NASDAQ	CASY	Mon, Aug 12, 2013	66.40	67.22	66.40	67.15
5339	NASDAQ	CASY	Fri, Aug 9, 2013	66.47	66.96	65.67	66.85
5338	NASDAQ	CASY	Thu, Aug 8, 2013	65.90	66.70	65.61	66.61
5337	NASDAQ	CASY	Wed, Aug 7, 2013	66.15	66.44	64.85	65.47
5336	NASDAQ	CASY	Tue, Aug 6, 2013	67.24	67.24	65.99	66.48
5335	NASDAQ	CASY	Mon, Aug 5, 2013	66.46	67.61	66.40	67.34
5334	NASDAQ	CASY	Fri, Aug 2, 2013	65.89	66.67	65.72	66.43
5333	NASDAQ	CASY	Thu, Aug 1, 2013	66.80	66.98	66.01	66.25
5332	NASDAQ	CASY	Wed, Jul 31, 2013	66.31	66.98	65.81	66.23
5331	NASDAQ	CASY	Tue, Jul 30, 2013	67.52	67.58	65.70	66.21
5330	NASDAQ	CASY	Mon, Jul 29, 2013	67.00	67.86	66.81	67.37
5329	NASDAQ	CASY	Fri, Jul 26, 2013	66.91	67.32	66.36	67.13
5328	NASDAQ	CASY	Thu, Jul 25, 2013	66.94	67.55	66.53	67.37
5327	NASDAQ	CASY	Wed, Jul 24, 2013	67.50	68.00	66.09	66.91
5326	NASDAQ	CASY	Tue, Jul 23, 2013	68.78	68.78	66.54	67.17
5325	NASDAQ	CASY	Mon, Jul 22, 2013	68.97	69.16	68.11	68.43
5324	NASDAQ	CASY	Fri, Jul 19, 2013	69.45	69.55	68.74	69.33
5323	NASDAQ	CASY	Thu, Jul 18, 2013	68.72	70.01	68.72	69.57
5322	NASDAQ	CASY	Wed, Jul 17, 2013	68.42	69.91	67.80	68.48
5321	NASDAQ	CASY	Tue, Jul 16, 2013	65.46	68.15	65.05	67.99
5320	NASDAQ	CASY	Mon, Jul 15, 2013	65.50	65.78	64.53	65.72
5319	NASDAQ	CASY	Fri, Jul 12, 2013	65.00	65.43	64.64	64.95
5318	NASDAQ	CASY	Thu, Jul 11, 2013	64.80	66.06	64.63	65.04
5317	NASDAQ	CASY	Wed, Jul 10, 2013	64.54	64.87	64.25	64.43
5316	NASDAQ	CASY	Tue, Jul 9, 2013	64.27	64.66	64.19	64.54
5315	NASDAQ	CASY	Mon, Jul 8, 2013	63.80	64.10	63.39	63.88
5314	NASDAQ	CASY	Fri, Jul 5, 2013	64.23	64.23	63.09	63.58
5313	NASDAQ	CASY	Wed, Jul 3, 2013	62.39	63.75	62.21	63.28
5312	NASDAQ	CASY	Tue, Jul 2, 2013	61.57	62.80	61.31	62.77
5311	NASDAQ	CASY	Mon, Jul 1, 2013	60.79	61.85	60.47	61.56
5310	NASDAQ	CASY	Fri, Jun 28, 2013	60.53	60.90	59.77	60.16
5309	NASDAQ	CASY	Thu, Jun 27, 2013	59.51	60.98	59.51	60.72
5308	NASDAQ	CASY	Wed, Jun 26, 2013	59.15	59.66	58.89	59.18
5307	NASDAQ	CASY	Tue, Jun 25, 2013	58.40	58.80	57.56	58.68
5306	NASDAQ	CASY	Mon, Jun 24, 2013	57.69	58.67	57.22	58.02
5305	NASDAQ	CASY	Fri, Jun 21, 2013	59.20	59.70	57.87	58.05
5304	NASDAQ	CASY	Thu, Jun 20, 2013	60.00	60.00	58.35	59.02
5303	NASDAQ	CASY	Wed, Jun 19, 2013	61.34	61.34	60.45	60.47
5302	NASDAQ	CASY	Tue, Jun 18, 2013	61.24	61.94	61.03	61.27
5301	NASDAQ	CASY	Mon, Jun 17, 2013	61.71	62.63	60.91	61.35
5300	NASDAQ	CASY	Fri, Jun 14, 2013	62.26	63.89	60.17	60.69
5299	NASDAQ	CASY	Thu, Jun 13, 2013	61.75	63.66	61.75	63.29
5298	NASDAQ	CASY	Wed, Jun 12, 2013	63.47	63.47	61.49	61.54
5297	NASDAQ	CASY	Tue, Jun 11, 2013	63.51	63.51	62.86	62.95
5296	NASDAQ	CASY	Mon, Jun 10, 2013	62.30	63.72	62.06	63.40
5295	NASDAQ	CASY	Fri, Jun 7, 2013	62.06	62.68	61.29	62.26
5294	NASDAQ	CASY	Thu, Jun 6, 2013	60.93	61.79	60.86	61.58
5293	NASDAQ	CASY	Wed, Jun 5, 2013	60.79	61.42	60.47	60.73
5292	NASDAQ	CASY	Tue, Jun 4, 2013	61.04	61.52	60.39	60.85
5291	NASDAQ	CASY	Mon, Jun 3, 2013	60.75	61.14	59.90	61.05
5290	NASDAQ	CASY	Fri, May 31, 2013	60.90	61.55	60.59	60.76
5289	NASDAQ	CASY	Thu, May 30, 2013	61.90	62.16	61.04	61.22
5288	NASDAQ	CASY	Wed, May 29, 2013	62.49	62.81	61.34	61.92
5287	NASDAQ	CASY	Tue, May 28, 2013	62.34	63.24	62.01	62.46
5286	NASDAQ	CASY	Fri, May 24, 2013	61.11	62.21	61.00	61.90
5285	NASDAQ	CASY	Thu, May 23, 2013	61.50	62.13	61.01	61.44
5284	NASDAQ	CASY	Wed, May 22, 2013	62.93	63.48	61.55	61.80
5283	NASDAQ	CASY	Tue, May 21, 2013	62.27	62.99	62.13	62.98
5282	NASDAQ	CASY	Mon, May 20, 2013	61.27	62.55	61.02	62.32
5281	NASDAQ	CASY	Fri, May 17, 2013	60.61	61.98	60.59	61.61
5280	NASDAQ	CASY	Thu, May 16, 2013	60.23	61.30	59.44	60.57
5279	NASDAQ	CASY	Wed, May 15, 2013	60.59	61.23	59.91	60.22
5278	NASDAQ	CASY	Tue, May 14, 2013	58.56	60.64	58.39	60.54
5277	NASDAQ	CASY	Mon, May 13, 2013	57.55	58.70	57.33	58.57
5276	NASDAQ	CASY	Fri, May 10, 2013	57.81	57.97	57.45	57.70
5275	NASDAQ	CASY	Thu, May 9, 2013	59.29	59.44	57.54	57.65
5274	NASDAQ	CASY	Wed, May 8, 2013	59.00	59.87	58.89	59.41
5273	NASDAQ	CASY	Tue, May 7, 2013	59.50	59.68	58.80	59.00
5272	NASDAQ	CASY	Mon, May 6, 2013	59.30	59.68	59.16	59.35
5271	NASDAQ	CASY	Fri, May 3, 2013	58.58	59.98	58.38	59.25
5270	NASDAQ	CASY	Thu, May 2, 2013	57.11	58.44	56.82	58.20
5269	NASDAQ	CASY	Wed, May 1, 2013	57.57	57.97	56.79	56.95
5268	NASDAQ	CASY	Tue, Apr 30, 2013	57.96	58.15	57.55	57.91
5267	NASDAQ	CASY	Mon, Apr 29, 2013	58.33	58.75	57.86	58.08
5266	NASDAQ	CASY	Fri, Apr 26, 2013	58.75	59.48	57.99	58.15
5265	NASDAQ	CASY	Thu, Apr 25, 2013	58.25	59.50	57.52	58.89
5264	NASDAQ	CASY	Wed, Apr 24, 2013	57.93	58.24	57.38	58.21
5263	NASDAQ	CASY	Tue, Apr 23, 2013	55.94	57.85	55.70	57.81
5262	NASDAQ	CASY	Mon, Apr 22, 2013	54.44	55.74	54.25	55.61
5261	NASDAQ	CASY	Fri, Apr 19, 2013	54.06	54.50	53.68	54.43
5260	NASDAQ	CASY	Thu, Apr 18, 2013	53.69	54.13	53.27	54.00
5259	NASDAQ	CASY	Wed, Apr 17, 2013	53.15	54.10	52.84	53.49
5258	NASDAQ	CASY	Tue, Apr 16, 2013	54.41	55.03	53.67	54.00
5257	NASDAQ	CASY	Mon, Apr 15, 2013	55.81	55.81	53.94	54.20
5256	NASDAQ	CASY	Fri, Apr 12, 2013	55.71	56.19	55.34	56.12
5255	NASDAQ	CASY	Thu, Apr 11, 2013	57.56	57.99	55.93	56.07
5254	NASDAQ	CASY	Wed, Apr 10, 2013	56.50	57.96	56.50	57.44
5253	NASDAQ	CASY	Tue, Apr 9, 2013	55.92	56.44	55.46	56.39
5252	NASDAQ	CASY	Mon, Apr 8, 2013	55.38	55.68	54.69	55.68
5251	NASDAQ	CASY	Fri, Apr 5, 2013	55.15	55.50	54.78	55.13
5250	NASDAQ	CASY	Thu, Apr 4, 2013	55.05	56.00	54.63	55.90
5249	NASDAQ	CASY	Wed, Apr 3, 2013	56.00	56.16	54.92	55.31
5248	NASDAQ	CASY	Tue, Apr 2, 2013	58.57	58.57	57.17	57.45
5247	NASDAQ	CASY	Mon, Apr 1, 2013	58.41	58.47	57.61	58.29
5246	NASDAQ	CASY	Thu, Mar 28, 2013	58.59	58.79	58.09	58.30
5245	NASDAQ	CASY	Wed, Mar 27, 2013	58.22	58.56	57.80	58.38
5244	NASDAQ	CASY	Tue, Mar 26, 2013	58.80	58.80	58.14	58.58
5243	NASDAQ	CASY	Mon, Mar 25, 2013	58.93	59.00	58.17	58.45
5242	NASDAQ	CASY	Fri, Mar 22, 2013	58.24	58.88	58.14	58.77
5241	NASDAQ	CASY	Thu, Mar 21, 2013	58.03	58.42	57.74	58.06
5240	NASDAQ	CASY	Wed, Mar 20, 2013	57.71	58.65	57.51	58.35
5239	NASDAQ	CASY	Tue, Mar 19, 2013	57.36	57.95	56.87	57.53
5238	NASDAQ	CASY	Mon, Mar 18, 2013	56.25	57.45	56.25	57.25
5237	NASDAQ	CASY	Fri, Mar 15, 2013	56.82	56.82	55.61	56.75
5236	NASDAQ	CASY	Thu, Mar 14, 2013	56.00	57.20	55.83	57.06
5235	NASDAQ	CASY	Wed, Mar 13, 2013	55.78	56.42	55.62	56.05
5234	NASDAQ	CASY	Tue, Mar 12, 2013	56.03	56.65	54.80	55.92
5233	NASDAQ	CASY	Mon, Mar 11, 2013	57.28	57.91	56.85	57.40
5232	NASDAQ	CASY	Fri, Mar 8, 2013	57.23	57.72	56.37	57.50
5231	NASDAQ	CASY	Thu, Mar 7, 2013	56.62	57.30	56.44	56.73
5230	NASDAQ	CASY	Wed, Mar 6, 2013	57.65	57.68	56.54	56.74
5229	NASDAQ	CASY	Tue, Mar 5, 2013	56.89	58.31	56.89	57.69
5228	NASDAQ	CASY	Mon, Mar 4, 2013	56.85	57.14	56.37	56.78
5227	NASDAQ	CASY	Fri, Mar 1, 2013	56.11	57.50	56.02	57.13
5226	NASDAQ	CASY	Thu, Feb 28, 2013	56.73	57.40	56.51	56.59
5225	NASDAQ	CASY	Wed, Feb 27, 2013	55.21	56.91	55.21	56.86
5224	NASDAQ	CASY	Tue, Feb 26, 2013	54.71	55.46	54.46	55.38
5223	NASDAQ	CASY	Mon, Feb 25, 2013	56.09	56.25	54.35	54.45
5222	NASDAQ	CASY	Fri, Feb 22, 2013	56.33	56.90	55.77	56.00
5221	NASDAQ	CASY	Thu, Feb 21, 2013	55.39	56.85	55.00	56.15
5220	NASDAQ	CASY	Wed, Feb 20, 2013	56.29	56.65	55.51	55.52
5219	NASDAQ	CASY	Tue, Feb 19, 2013	55.69	56.67	55.09	56.42
5218	NASDAQ	CASY	Fri, Feb 15, 2013	55.99	55.99	55.13	55.43
5217	NASDAQ	CASY	Thu, Feb 14, 2013	55.10	55.87	54.78	55.68
5216	NASDAQ	CASY	Wed, Feb 13, 2013	54.94	55.29	54.70	55.16
5215	NASDAQ	CASY	Tue, Feb 12, 2013	54.68	55.18	54.47	55.06
5214	NASDAQ	CASY	Mon, Feb 11, 2013	54.99	55.23	54.34	54.67
5213	NASDAQ	CASY	Fri, Feb 8, 2013	55.00	55.14	54.67	55.11
5212	NASDAQ	CASY	Thu, Feb 7, 2013	54.98	55.11	54.52	54.84
5211	NASDAQ	CASY	Wed, Feb 6, 2013	54.63	55.04	54.23	54.85
5210	NASDAQ	CASY	Tue, Feb 5, 2013	54.60	55.20	54.35	54.89
5209	NASDAQ	CASY	Mon, Feb 4, 2013	54.89	55.12	54.17	54.30
5208	NASDAQ	CASY	Fri, Feb 1, 2013	55.04	55.52	54.57	55.15
5207	NASDAQ	CASY	Thu, Jan 31, 2013	54.43	54.95	54.20	54.73
5206	NASDAQ	CASY	Wed, Jan 30, 2013	54.27	54.70	54.00	54.43
5205	NASDAQ	CASY	Tue, Jan 29, 2013	54.75	55.27	54.35	54.47
5204	NASDAQ	CASY	Mon, Jan 28, 2013	54.72	55.06	54.50	54.75
5203	NASDAQ	CASY	Fri, Jan 25, 2013	54.17	54.82	53.70	54.81
5202	NASDAQ	CASY	Thu, Jan 24, 2013	54.30	55.23	53.76	54.01
5201	NASDAQ	CASY	Wed, Jan 23, 2013	54.06	54.72	53.61	54.31
5200	NASDAQ	CASY	Tue, Jan 22, 2013	54.30	54.57	53.74	54.34
5199	NASDAQ	CASY	Fri, Jan 18, 2013	53.62	54.35	53.22	54.28
5198	NASDAQ	CASY	Thu, Jan 17, 2013	53.95	53.95	53.22	53.69
5197	NASDAQ	CASY	Wed, Jan 16, 2013	53.39	54.19	52.77	53.75
5196	NASDAQ	CASY	Tue, Jan 15, 2013	52.20	53.70	51.67	53.58
5195	NASDAQ	CASY	Mon, Jan 14, 2013	52.82	53.08	51.45	52.26
5194	NASDAQ	CASY	Fri, Jan 11, 2013	53.52	54.00	52.34	52.92
5193	NASDAQ	CASY	Thu, Jan 10, 2013	53.98	54.78	53.06	53.28
5192	NASDAQ	CASY	Wed, Jan 9, 2013	54.18	54.44	53.42	53.70
5191	NASDAQ	CASY	Tue, Jan 8, 2013	54.10	54.70	53.87	53.93
5190	NASDAQ	CASY	Mon, Jan 7, 2013	54.44	54.54	53.59	54.01
5189	NASDAQ	CASY	Fri, Jan 4, 2013	54.64	54.85	54.31	54.47
5188	NASDAQ	CASY	Thu, Jan 3, 2013	53.79	54.48	53.60	54.36
5187	NASDAQ	CASY	Wed, Jan 2, 2013	53.89	54.35	53.08	53.66
5186	NASDAQ	CASY	Mon, Dec 31, 2012	51.86	53.55	51.66	53.10
5185	NASDAQ	CASY	Fri, Dec 28, 2012	52.58	52.78	51.49	52.11
5184	NASDAQ	CASY	Thu, Dec 27, 2012	52.03	52.41	51.36	52.13
5183	NASDAQ	CASY	Wed, Dec 26, 2012	52.29	52.38	51.94	52.15
5182	NASDAQ	CASY	Mon, Dec 24, 2012	51.95	52.41	51.52	52.36
5181	NASDAQ	CASY	Fri, Dec 21, 2012	52.53	52.69	51.22	52.41
5180	NASDAQ	CASY	Thu, Dec 20, 2012	52.06	52.89	51.58	52.85
5179	NASDAQ	CASY	Wed, Dec 19, 2012	51.80	52.48	51.53	52.10
5178	NASDAQ	CASY	Tue, Dec 18, 2012	50.21	51.97	50.12	51.87
5177	NASDAQ	CASY	Mon, Dec 17, 2012	49.79	50.47	49.38	50.47
5176	NASDAQ	CASY	Fri, Dec 14, 2012	50.16	50.59	49.24	49.57
5175	NASDAQ	CASY	Thu, Dec 13, 2012	50.92	51.10	50.12	50.18
5174	NASDAQ	CASY	Wed, Dec 12, 2012	51.43	51.43	49.97	50.83
5173	NASDAQ	CASY	Tue, Dec 11, 2012	49.20	54.38	48.88	51.20
5172	NASDAQ	CASY	Mon, Dec 10, 2012	49.73	49.73	48.02	48.54
5171	NASDAQ	CASY	Fri, Dec 7, 2012	49.92	49.93	49.33	49.82
5170	NASDAQ	CASY	Thu, Dec 6, 2012	50.39	50.69	49.17	49.57
5169	NASDAQ	CASY	Wed, Dec 5, 2012	50.64	51.00	50.51	50.85
5168	NASDAQ	CASY	Tue, Dec 4, 2012	50.80	50.80	49.85	50.60
5167	NASDAQ	CASY	Mon, Dec 3, 2012	49.71	50.48	49.10	50.45
5166	NASDAQ	CASY	Fri, Nov 30, 2012	49.24	49.46	48.78	49.40
5165	NASDAQ	CASY	Thu, Nov 29, 2012	48.85	49.70	48.02	49.05
5164	NASDAQ	CASY	Wed, Nov 28, 2012	47.50	48.78	46.82	48.68
5163	NASDAQ	CASY	Tue, Nov 27, 2012	47.29	47.95	47.00	47.60
5162	NASDAQ	CASY	Mon, Nov 26, 2012	47.95	47.99	46.97	47.39
5161	NASDAQ	CASY	Fri, Nov 23, 2012	46.88	47.89	46.81	47.89
5160	NASDAQ	CASY	Wed, Nov 21, 2012	46.69	46.99	46.49	46.78
5159	NASDAQ	CASY	Tue, Nov 20, 2012	46.70	46.91	46.33	46.59
5158	NASDAQ	CASY	Mon, Nov 19, 2012	46.84	47.20	46.15	46.85
5157	NASDAQ	CASY	Fri, Nov 16, 2012	47.19	47.39	46.27	46.64
5156	NASDAQ	CASY	Thu, Nov 15, 2012	47.28	47.64	47.11	47.41
5155	NASDAQ	CASY	Wed, Nov 14, 2012	48.72	48.72	47.28	47.30
5154	NASDAQ	CASY	Tue, Nov 13, 2012	48.46	49.27	48.40	48.41
5153	NASDAQ	CASY	Mon, Nov 12, 2012	49.38	49.38	48.45	48.51
5152	NASDAQ	CASY	Fri, Nov 9, 2012	49.16	49.61	48.90	49.27
5151	NASDAQ	CASY	Thu, Nov 8, 2012	49.92	50.29	49.12	49.44
5150	NASDAQ	CASY	Wed, Nov 7, 2012	51.07	51.22	49.85	50.09
5149	NASDAQ	CASY	Tue, Nov 6, 2012	50.65	51.64	50.02	51.59
5148	NASDAQ	CASY	Mon, Nov 5, 2012	50.09	50.93	49.68	50.67
5147	NASDAQ	CASY	Fri, Nov 2, 2012	50.95	51.24	49.85	50.24
5146	NASDAQ	CASY	Thu, Nov 1, 2012	50.95	51.98	48.89	50.92
5145	NASDAQ	CASY	Wed, Oct 31, 2012	51.93	52.07	51.19	51.55
5144	NASDAQ	CASY	Fri, Oct 26, 2012	51.23	52.00	50.76	51.91
5143	NASDAQ	CASY	Thu, Oct 25, 2012	50.03	50.96	49.96	50.94
5142	NASDAQ	CASY	Wed, Oct 24, 2012	49.81	50.01	49.03	49.84
5141	NASDAQ	CASY	Tue, Oct 23, 2012	49.59	49.82	49.06	49.53
5140	NASDAQ	CASY	Mon, Oct 22, 2012	49.02	49.98	49.02	49.86
5139	NASDAQ	CASY	Fri, Oct 19, 2012	49.51	49.60	48.87	49.27
5138	NASDAQ	CASY	Thu, Oct 18, 2012	49.49	49.79	49.08	49.54
5137	NASDAQ	CASY	Wed, Oct 17, 2012	50.12	50.12	49.03	49.30
5136	NASDAQ	CASY	Tue, Oct 16, 2012	50.50	50.65	49.61	49.93
5135	NASDAQ	CASY	Mon, Oct 15, 2012	51.87	52.06	50.81	50.97
5134	NASDAQ	CASY	Fri, Oct 12, 2012	52.11	52.21	51.83	51.89
5133	NASDAQ	CASY	Thu, Oct 11, 2012	52.69	52.88	52.13	52.24
5132	NASDAQ	CASY	Wed, Oct 10, 2012	52.69	52.84	52.07	52.52
5131	NASDAQ	CASY	Tue, Oct 9, 2012	54.40	54.75	52.58	52.72
5130	NASDAQ	CASY	Mon, Oct 8, 2012	52.96	54.98	52.84	54.49
5129	NASDAQ	CASY	Fri, Oct 5, 2012	54.29	54.71	53.85	54.03
5128	NASDAQ	CASY	Thu, Oct 4, 2012	54.93	55.06	54.15	54.26
5127	NASDAQ	CASY	Wed, Oct 3, 2012	56.01	56.23	54.04	54.58
5126	NASDAQ	CASY	Tue, Oct 2, 2012	57.20	57.20	56.24	56.35
5125	NASDAQ	CASY	Mon, Oct 1, 2012	57.26	57.66	56.52	56.84
5124	NASDAQ	CASY	Fri, Sep 28, 2012	57.48	57.78	56.81	57.14
5123	NASDAQ	CASY	Thu, Sep 27, 2012	57.63	58.01	57.05	57.81
5122	NASDAQ	CASY	Wed, Sep 26, 2012	57.50	58.02	57.27	57.54
5121	NASDAQ	CASY	Tue, Sep 25, 2012	58.02	58.13	57.27	57.33
5120	NASDAQ	CASY	Mon, Sep 24, 2012	58.00	58.24	57.60	57.87
5119	NASDAQ	CASY	Fri, Sep 21, 2012	58.69	58.76	57.60	58.05
5118	NASDAQ	CASY	Thu, Sep 20, 2012	58.00	58.59	57.92	58.14
5117	NASDAQ	CASY	Wed, Sep 19, 2012	58.78	59.00	58.21	58.29
5116	NASDAQ	CASY	Tue, Sep 18, 2012	58.82	59.10	58.68	58.84
5115	NASDAQ	CASY	Mon, Sep 17, 2012	59.79	59.79	58.65	59.03
5114	NASDAQ	CASY	Fri, Sep 14, 2012	59.75	60.03	58.62	58.93
5113	NASDAQ	CASY	Thu, Sep 13, 2012	58.75	60.14	58.75	59.50
5112	NASDAQ	CASY	Wed, Sep 12, 2012	58.02	58.95	57.84	58.84
5111	NASDAQ	CASY	Tue, Sep 11, 2012	60.00	60.00	57.97	57.99
5110	NASDAQ	CASY	Mon, Sep 10, 2012	55.38	56.11	55.20	55.66
5109	NASDAQ	CASY	Fri, Sep 7, 2012	57.22	57.22	56.48	56.50
5108	NASDAQ	CASY	Thu, Sep 6, 2012	56.93	57.03	56.71	56.91
5107	NASDAQ	CASY	Wed, Sep 5, 2012	56.73	57.10	56.57	56.62
5106	NASDAQ	CASY	Tue, Sep 4, 2012	55.97	57.15	55.97	57.00
5105	NASDAQ	CASY	Fri, Aug 31, 2012	56.97	56.97	56.30	56.55
5104	NASDAQ	CASY	Thu, Aug 30, 2012	56.81	57.00	56.70	56.80
5103	NASDAQ	CASY	Wed, Aug 29, 2012	57.33	57.41	56.31	57.00
5102	NASDAQ	CASY	Tue, Aug 28, 2012	56.45	57.43	56.27	57.15
5101	NASDAQ	CASY	Mon, Aug 27, 2012	56.96	57.24	56.44	56.58
5100	NASDAQ	CASY	Fri, Aug 24, 2012	56.50	57.09	56.00	56.84
5099	NASDAQ	CASY	Thu, Aug 23, 2012	56.77	57.46	56.12	56.51
5098	NASDAQ	CASY	Wed, Aug 22, 2012	56.95	57.45	56.51	56.74
5097	NASDAQ	CASY	Tue, Aug 21, 2012	57.26	57.54	56.30	56.88
5096	NASDAQ	CASY	Mon, Aug 20, 2012	57.06	57.50	56.81	57.02
5095	NASDAQ	CASY	Fri, Aug 17, 2012	57.79	57.85	56.91	57.03
5094	NASDAQ	CASY	Thu, Aug 16, 2012	59.80	59.83	57.90	58.00
5093	NASDAQ	CASY	Wed, Aug 15, 2012	59.82	60.60	59.49	60.40
5092	NASDAQ	CASY	Tue, Aug 14, 2012	60.13	60.34	59.66	59.75
5091	NASDAQ	CASY	Mon, Aug 13, 2012	59.48	60.14	58.59	59.79
5090	NASDAQ	CASY	Fri, Aug 10, 2012	60.21	60.70	59.10	59.13
5089	NASDAQ	CASY	Thu, Aug 9, 2012	60.25	60.70	60.02	60.13
5088	NASDAQ	CASY	Wed, Aug 8, 2012	59.09	60.49	59.09	60.38
5087	NASDAQ	CASY	Tue, Aug 7, 2012	58.89	59.98	58.77	59.01
5086	NASDAQ	CASY	Mon, Aug 6, 2012	58.91	59.69	58.54	58.55
5085	NASDAQ	CASY	Fri, Aug 3, 2012	58.32	59.02	57.66	58.80
5084	NASDAQ	CASY	Thu, Aug 2, 2012	57.18	58.20	56.82	57.76
5083	NASDAQ	CASY	Wed, Aug 1, 2012	59.45	59.69	57.21	57.21
5082	NASDAQ	CASY	Tue, Jul 31, 2012	59.25	59.84	58.84	59.43
5081	NASDAQ	CASY	Mon, Jul 30, 2012	58.11	59.88	58.11	59.65
5080	NASDAQ	CASY	Fri, Jul 27, 2012	58.47	58.73	58.06	58.32
5079	NASDAQ	CASY	Thu, Jul 26, 2012	57.18	58.26	57.18	58.09
5078	NASDAQ	CASY	Wed, Jul 25, 2012	56.91	56.91	55.85	56.62
5077	NASDAQ	CASY	Tue, Jul 24, 2012	56.68	56.82	56.20	56.49
5076	NASDAQ	CASY	Mon, Jul 23, 2012	56.21	56.94	56.12	56.64
5075	NASDAQ	CASY	Fri, Jul 20, 2012	56.95	57.13	56.19	56.69
5074	NASDAQ	CASY	Thu, Jul 19, 2012	58.62	59.67	56.57	57.49
5073	NASDAQ	CASY	Wed, Jul 18, 2012	59.05	59.34	57.83	58.28
5072	NASDAQ	CASY	Tue, Jul 17, 2012	61.83	61.83	58.74	58.94
5071	NASDAQ	CASY	Mon, Jul 16, 2012	61.75	61.95	61.12	61.42
5070	NASDAQ	CASY	Fri, Jul 13, 2012	61.56	61.95	61.41	61.60
5069	NASDAQ	CASY	Thu, Jul 12, 2012	61.28	61.63	60.79	61.28
5068	NASDAQ	CASY	Wed, Jul 11, 2012	62.49	62.70	61.37	61.70
5067	NASDAQ	CASY	Tue, Jul 10, 2012	62.85	63.00	62.18	62.21
5066	NASDAQ	CASY	Mon, Jul 9, 2012	61.07	62.57	60.63	62.54
5065	NASDAQ	CASY	Fri, Jul 6, 2012	60.26	61.25	60.26	61.15
5064	NASDAQ	CASY	Thu, Jul 5, 2012	59.97	61.04	59.77	60.91
5063	NASDAQ	CASY	Tue, Jul 3, 2012	59.25	60.02	59.23	60.02
5062	NASDAQ	CASY	Mon, Jul 2, 2012	59.14	59.51	58.59	59.51
5061	NASDAQ	CASY	Fri, Jun 29, 2012	58.73	59.74	57.96	58.99
5060	NASDAQ	CASY	Thu, Jun 28, 2012	56.32	57.96	56.04	57.95
5059	NASDAQ	CASY	Wed, Jun 27, 2012	55.83	56.82	55.46	56.75
5058	NASDAQ	CASY	Tue, Jun 26, 2012	55.60	56.07	54.87	55.99
5057	NASDAQ	CASY	Mon, Jun 25, 2012	54.23	55.81	54.23	55.61
5056	NASDAQ	CASY	Fri, Jun 22, 2012	54.10	55.61	53.63	55.18
5055	NASDAQ	CASY	Thu, Jun 21, 2012	54.46	54.82	53.24	53.61
5054	NASDAQ	CASY	Wed, Jun 20, 2012	54.57	54.80	54.00	54.65
5053	NASDAQ	CASY	Tue, Jun 19, 2012	53.60	55.30	53.60	54.68
5052	NASDAQ	CASY	Mon, Jun 18, 2012	53.59	53.95	53.19	53.57
5051	NASDAQ	CASY	Fri, Jun 15, 2012	52.86	53.81	51.81	53.78
5050	NASDAQ	CASY	Thu, Jun 14, 2012	52.50	53.25	51.82	53.06
5049	NASDAQ	CASY	Wed, Jun 13, 2012	54.85	56.05	51.94	52.18
5048	NASDAQ	CASY	Tue, Jun 12, 2012	58.88	60.08	58.05	59.91
5047	NASDAQ	CASY	Mon, Jun 11, 2012	60.00	60.19	58.62	58.67
5046	NASDAQ	CASY	Fri, Jun 8, 2012	58.98	59.88	58.86	59.48
5045	NASDAQ	CASY	Thu, Jun 7, 2012	59.57	59.77	58.78	58.95
5044	NASDAQ	CASY	Wed, Jun 6, 2012	58.52	59.54	58.48	59.03
5043	NASDAQ	CASY	Tue, Jun 5, 2012	57.03	58.85	56.73	58.29
5042	NASDAQ	CASY	Mon, Jun 4, 2012	56.01	57.53	55.62	57.45
5041	NASDAQ	CASY	Fri, Jun 1, 2012	55.88	56.66	55.11	55.81
5040	NASDAQ	CASY	Thu, May 31, 2012	56.77	57.24	56.22	56.63
5039	NASDAQ	CASY	Wed, May 30, 2012	56.93	57.17	56.38	56.73
5038	NASDAQ	CASY	Tue, May 29, 2012	57.31	57.52	56.16	57.30
5037	NASDAQ	CASY	Fri, May 25, 2012	56.70	57.54	56.27	57.19
5036	NASDAQ	CASY	Thu, May 24, 2012	56.16	56.67	56.05	56.44
5035	NASDAQ	CASY	Wed, May 23, 2012	56.25	56.89	55.83	56.20
5034	NASDAQ	CASY	Tue, May 22, 2012	56.72	57.11	56.31	56.61
5033	NASDAQ	CASY	Mon, May 21, 2012	57.30	57.68	56.41	56.80
5032	NASDAQ	CASY	Fri, May 18, 2012	56.36	58.12	56.27	57.35
5031	NASDAQ	CASY	Thu, May 17, 2012	57.90	57.98	56.44	56.47
5030	NASDAQ	CASY	Wed, May 16, 2012	58.41	58.83	57.90	58.05
5029	NASDAQ	CASY	Tue, May 15, 2012	58.93	59.24	58.01	58.28
5028	NASDAQ	CASY	Mon, May 14, 2012	59.15	59.20	58.16	58.64
5027	NASDAQ	CASY	Fri, May 11, 2012	59.34	60.61	59.34	59.91
5026	NASDAQ	CASY	Thu, May 10, 2012	59.59	60.22	59.05	59.86
5025	NASDAQ	CASY	Wed, May 9, 2012	58.57	60.06	58.21	59.40
5024	NASDAQ	CASY	Tue, May 8, 2012	57.12	59.35	56.78	58.99
5023	NASDAQ	CASY	Mon, May 7, 2012	56.80	57.94	56.37	57.58
5022	NASDAQ	CASY	Fri, May 4, 2012	56.63	57.47	56.08	57.10
5021	NASDAQ	CASY	Thu, May 3, 2012	57.60	57.68	56.38	56.91
5020	NASDAQ	CASY	Wed, May 2, 2012	56.02	57.56	56.02	57.39
5019	NASDAQ	CASY	Tue, May 1, 2012	56.38	57.61	55.95	56.50
5018	NASDAQ	CASY	Mon, Apr 30, 2012	57.43	57.68	55.72	56.35
5017	NASDAQ	CASY	Fri, Apr 27, 2012	55.63	57.67	55.30	57.33
5016	NASDAQ	CASY	Thu, Apr 26, 2012	56.05	56.11	55.54	55.99
5015	NASDAQ	CASY	Wed, Apr 25, 2012	56.36	56.97	56.05	56.20
5014	NASDAQ	CASY	Tue, Apr 24, 2012	55.48	56.25	55.30	55.89
5013	NASDAQ	CASY	Mon, Apr 23, 2012	55.52	55.62	54.75	55.48
5012	NASDAQ	CASY	Fri, Apr 20, 2012	57.32	57.35	55.97	56.13
5011	NASDAQ	CASY	Thu, Apr 19, 2012	55.90	56.27	55.41	56.04
5010	NASDAQ	CASY	Wed, Apr 18, 2012	56.03	56.40	55.46	56.02
5009	NASDAQ	CASY	Tue, Apr 17, 2012	55.90	57.03	55.87	56.44
5008	NASDAQ	CASY	Mon, Apr 16, 2012	55.37	55.61	54.63	55.38
5007	NASDAQ	CASY	Fri, Apr 13, 2012	55.57	55.57	54.73	54.99
5006	NASDAQ	CASY	Thu, Apr 12, 2012	54.95	55.76	54.75	55.51
5005	NASDAQ	CASY	Wed, Apr 11, 2012	53.40	54.57	53.14	54.57
5004	NASDAQ	CASY	Tue, Apr 10, 2012	53.46	53.88	52.24	52.89
5003	NASDAQ	CASY	Mon, Apr 9, 2012	53.92	54.01	53.12	53.53
5002	NASDAQ	CASY	Thu, Apr 5, 2012	55.10	55.37	54.40	54.50
5001	NASDAQ	CASY	Wed, Apr 4, 2012	55.53	55.79	54.96	55.28
5000	NASDAQ	CASY	Tue, Apr 3, 2012	56.10	56.60	55.70	56.01
4999	NASDAQ	CASY	Mon, Apr 2, 2012	55.44	56.03	55.21	56.02
4998	NASDAQ	CASY	Fri, Mar 30, 2012	56.42	56.43	55.46	55.46
4997	NASDAQ	CASY	Thu, Mar 29, 2012	55.78	56.09	55.30	55.91
4996	NASDAQ	CASY	Wed, Mar 28, 2012	55.99	56.44	55.44	56.01
4995	NASDAQ	CASY	Tue, Mar 27, 2012	55.25	56.28	55.01	55.81
4994	NASDAQ	CASY	Mon, Mar 26, 2012	54.85	55.37	54.54	55.19
4993	NASDAQ	CASY	Fri, Mar 23, 2012	53.79	54.38	53.54	54.31
4992	NASDAQ	CASY	Thu, Mar 22, 2012	53.46	53.62	53.15	53.62
4991	NASDAQ	CASY	Wed, Mar 21, 2012	53.22	53.58	52.97	53.45
4990	NASDAQ	CASY	Tue, Mar 20, 2012	52.61	53.19	52.57	53.12
4989	NASDAQ	CASY	Mon, Mar 19, 2012	52.01	53.19	51.98	52.98
4988	NASDAQ	CASY	Fri, Mar 16, 2012	53.08	53.20	51.85	52.20
4987	NASDAQ	CASY	Thu, Mar 15, 2012	52.50	52.95	52.03	52.86
4986	NASDAQ	CASY	Wed, Mar 14, 2012	52.80	52.80	51.97	52.47
4985	NASDAQ	CASY	Tue, Mar 13, 2012	52.33	52.86	51.91	52.86
4984	NASDAQ	CASY	Mon, Mar 12, 2012	52.09	52.66	51.60	52.16
4983	NASDAQ	CASY	Fri, Mar 9, 2012	51.15	52.42	50.95	52.25
4982	NASDAQ	CASY	Thu, Mar 8, 2012	50.63	51.23	49.96	51.17
4981	NASDAQ	CASY	Wed, Mar 7, 2012	50.56	50.77	49.62	50.35
4980	NASDAQ	CASY	Tue, Mar 6, 2012	50.75	51.45	49.52	50.39
4979	NASDAQ	CASY	Mon, Mar 5, 2012	50.33	51.41	50.30	51.14
4978	NASDAQ	CASY	Fri, Mar 2, 2012	52.20	52.20	50.30	50.33
4977	NASDAQ	CASY	Thu, Mar 1, 2012	51.58	52.55	51.18	52.05
4976	NASDAQ	CASY	Wed, Feb 29, 2012	52.00	52.21	51.23	51.23
4975	NASDAQ	CASY	Tue, Feb 28, 2012	52.11	52.29	51.41	51.98
4974	NASDAQ	CASY	Mon, Feb 27, 2012	51.86	52.24	51.36	51.94
4973	NASDAQ	CASY	Fri, Feb 24, 2012	53.25	53.45	51.94	51.97
4972	NASDAQ	CASY	Thu, Feb 23, 2012	52.87	53.67	52.28	53.45
4971	NASDAQ	CASY	Wed, Feb 22, 2012	52.31	52.90	52.03	52.72
4970	NASDAQ	CASY	Tue, Feb 21, 2012	54.06	54.41	52.03	52.45
4969	NASDAQ	CASY	Fri, Feb 17, 2012	53.88	54.57	53.53	54.05
4968	NASDAQ	CASY	Thu, Feb 16, 2012	52.31	53.74	52.31	53.74
4967	NASDAQ	CASY	Wed, Feb 15, 2012	53.58	53.66	52.08	52.19
4966	NASDAQ	CASY	Tue, Feb 14, 2012	53.64	53.88	52.90	53.50
4965	NASDAQ	CASY	Mon, Feb 13, 2012	53.31	53.88	53.28	53.69
4964	NASDAQ	CASY	Fri, Feb 10, 2012	52.17	52.98	52.11	52.90
4963	NASDAQ	CASY	Thu, Feb 9, 2012	52.94	53.13	52.32	52.75
4962	NASDAQ	CASY	Wed, Feb 8, 2012	52.77	53.22	52.66	52.80
4961	NASDAQ	CASY	Tue, Feb 7, 2012	53.14	53.27	52.77	52.83
4960	NASDAQ	CASY	Mon, Feb 6, 2012	53.44	53.52	52.78	53.20
4959	NASDAQ	CASY	Fri, Feb 3, 2012	53.48	53.84	52.60	53.49
4958	NASDAQ	CASY	Thu, Feb 2, 2012	51.68	52.82	51.51	52.60
4957	NASDAQ	CASY	Wed, Feb 1, 2012	51.37	51.58	51.07	51.44
4956	NASDAQ	CASY	Tue, Jan 31, 2012	51.38	51.60	50.60	50.94
4955	NASDAQ	CASY	Mon, Jan 30, 2012	51.81	51.93	50.92	51.12
4954	NASDAQ	CASY	Fri, Jan 27, 2012	52.39	52.80	51.99	52.12
4953	NASDAQ	CASY	Thu, Jan 26, 2012	53.32	53.32	52.56	52.69
4952	NASDAQ	CASY	Wed, Jan 25, 2012	52.37	53.34	52.04	53.04
4951	NASDAQ	CASY	Tue, Jan 24, 2012	52.84	53.10	52.22	52.50
4950	NASDAQ	CASY	Mon, Jan 23, 2012	53.29	53.43	52.58	53.16
4949	NASDAQ	CASY	Fri, Jan 20, 2012	53.00	53.42	52.59	53.03
4948	NASDAQ	CASY	Thu, Jan 19, 2012	54.09	54.09	52.97	53.17
4947	NASDAQ	CASY	Wed, Jan 18, 2012	52.84	54.15	52.70	54.06
4946	NASDAQ	CASY	Tue, Jan 17, 2012	52.16	53.12	51.88	52.80
4945	NASDAQ	CASY	Fri, Jan 13, 2012	51.10	52.14	51.10	51.83
4944	NASDAQ	CASY	Thu, Jan 12, 2012	52.69	52.69	51.52	51.73
4943	NASDAQ	CASY	Wed, Jan 11, 2012	52.19	52.62	52.09	52.51
4942	NASDAQ	CASY	Tue, Jan 10, 2012	52.93	52.97	52.36	52.55
4941	NASDAQ	CASY	Mon, Jan 9, 2012	52.01	52.68	51.53	52.43
4940	NASDAQ	CASY	Fri, Jan 6, 2012	51.62	52.11	51.01	51.72
4939	NASDAQ	CASY	Thu, Jan 5, 2012	50.56	52.00	49.69	51.75
4938	NASDAQ	CASY	Wed, Jan 4, 2012	51.24	51.35	50.22	50.91
4937	NASDAQ	CASY	Tue, Jan 3, 2012	52.64	52.84	51.16	51.34
4936	NASDAQ	CASY	Fri, Dec 30, 2011	51.51	52.00	51.21	51.51
4935	NASDAQ	CASY	Thu, Dec 29, 2011	51.66	51.93	51.38	51.56
4934	NASDAQ	CASY	Wed, Dec 28, 2011	51.60	51.62	51.28	51.46
4933	NASDAQ	CASY	Tue, Dec 27, 2011	52.01	52.27	51.50	51.64
4932	NASDAQ	CASY	Fri, Dec 23, 2011	52.35	52.38	51.94	52.06
4931	NASDAQ	CASY	Thu, Dec 22, 2011	51.87	52.30	51.38	52.07
4930	NASDAQ	CASY	Wed, Dec 21, 2011	50.99	51.80	50.44	51.78
4929	NASDAQ	CASY	Tue, Dec 20, 2011	48.90	50.85	48.90	50.81
4928	NASDAQ	CASY	Mon, Dec 19, 2011	48.50	49.25	48.00	48.18
4927	NASDAQ	CASY	Fri, Dec 16, 2011	48.37	49.00	47.95	48.30
4926	NASDAQ	CASY	Thu, Dec 15, 2011	47.66	48.43	47.37	47.92
4925	NASDAQ	CASY	Wed, Dec 14, 2011	47.44	48.00	46.97	47.01
4924	NASDAQ	CASY	Tue, Dec 13, 2011	48.62	49.00	47.75	47.85
4923	NASDAQ	CASY	Mon, Dec 12, 2011	49.52	50.02	47.91	48.49
4922	NASDAQ	CASY	Fri, Dec 9, 2011	49.00	49.74	48.29	49.02
4921	NASDAQ	CASY	Thu, Dec 8, 2011	49.35	50.62	48.99	49.10
4920	NASDAQ	CASY	Wed, Dec 7, 2011	52.20	52.98	49.10	50.02
4919	NASDAQ	CASY	Tue, Dec 6, 2011	52.98	53.13	52.36	52.72
4918	NASDAQ	CASY	Mon, Dec 5, 2011	53.56	53.82	52.80	52.92
4917	NASDAQ	CASY	Fri, Dec 2, 2011	53.39	53.53	52.75	52.92
4916	NASDAQ	CASY	Thu, Dec 1, 2011	53.88	54.22	52.67	52.77
4915	NASDAQ	CASY	Wed, Nov 30, 2011	51.40	53.41	50.98	53.38
4914	NASDAQ	CASY	Tue, Nov 29, 2011	50.71	50.80	49.62	50.26
4913	NASDAQ	CASY	Mon, Nov 28, 2011	48.81	50.65	48.81	50.65
4912	NASDAQ	CASY	Fri, Nov 25, 2011	48.83	49.42	47.73	47.73
4911	NASDAQ	CASY	Wed, Nov 23, 2011	50.22	50.22	48.72	48.81
4910	NASDAQ	CASY	Tue, Nov 22, 2011	50.70	51.23	50.28	50.35
4909	NASDAQ	CASY	Mon, Nov 21, 2011	50.48	51.09	49.87	50.83
4908	NASDAQ	CASY	Fri, Nov 18, 2011	50.62	51.23	50.32	51.02
4907	NASDAQ	CASY	Thu, Nov 17, 2011	51.29	51.94	50.42	50.73
4906	NASDAQ	CASY	Wed, Nov 16, 2011	52.35	52.53	50.90	51.09
4905	NASDAQ	CASY	Tue, Nov 15, 2011	51.46	52.87	51.22	52.66
4904	NASDAQ	CASY	Mon, Nov 14, 2011	52.03	52.04	51.07	51.59
4903	NASDAQ	CASY	Fri, Nov 11, 2011	50.95	52.08	50.72	52.03
4902	NASDAQ	CASY	Thu, Nov 10, 2011	51.42	51.42	50.06	50.65
4901	NASDAQ	CASY	Wed, Nov 9, 2011	50.70	51.85	50.70	50.93
4900	NASDAQ	CASY	Tue, Nov 8, 2011	51.19	51.99	50.50	51.73
4899	NASDAQ	CASY	Mon, Nov 7, 2011	49.87	51.14	49.69	50.80
4898	NASDAQ	CASY	Fri, Nov 4, 2011	50.00	50.17	49.07	50.07
4897	NASDAQ	CASY	Thu, Nov 3, 2011	49.87	50.34	48.13	50.24
4896	NASDAQ	CASY	Wed, Nov 2, 2011	49.31	49.92	48.75	49.45
4895	NASDAQ	CASY	Tue, Nov 1, 2011	48.05	49.99	48.05	48.79
4894	NASDAQ	CASY	Mon, Oct 31, 2011	49.06	50.04	47.77	49.55
4893	NASDAQ	CASY	Fri, Oct 28, 2011	49.95	50.39	48.91	49.49
4892	NASDAQ	CASY	Thu, Oct 27, 2011	49.13	50.80	48.39	50.28
4891	NASDAQ	CASY	Wed, Oct 26, 2011	47.10	48.39	45.80	48.31
4890	NASDAQ	CASY	Tue, Oct 25, 2011	47.45	47.56	46.38	46.57
4889	NASDAQ	CASY	Mon, Oct 24, 2011	48.28	48.41	47.57	47.70
4888	NASDAQ	CASY	Fri, Oct 21, 2011	48.33	48.50	47.66	48.01
4887	NASDAQ	CASY	Thu, Oct 20, 2011	46.73	47.75	46.42	47.57
4886	NASDAQ	CASY	Wed, Oct 19, 2011	47.51	48.10	46.41	46.54
4885	NASDAQ	CASY	Tue, Oct 18, 2011	45.70	47.37	45.37	47.19
4884	NASDAQ	CASY	Mon, Oct 17, 2011	46.52	46.55	45.38	45.51
4883	NASDAQ	CASY	Fri, Oct 14, 2011	46.73	46.73	45.76	46.64
4882	NASDAQ	CASY	Thu, Oct 13, 2011	47.09	47.09	45.60	46.38
4881	NASDAQ	CASY	Wed, Oct 12, 2011	45.91	47.50	45.80	47.11
4880	NASDAQ	CASY	Tue, Oct 11, 2011	45.30	45.77	44.88	45.67
4879	NASDAQ	CASY	Mon, Oct 10, 2011	45.15	45.90	45.02	45.48
4878	NASDAQ	CASY	Fri, Oct 7, 2011	46.01	46.21	44.60	44.73
4877	NASDAQ	CASY	Thu, Oct 6, 2011	44.35	45.95	44.35	45.84
4876	NASDAQ	CASY	Wed, Oct 5, 2011	45.22	45.78	44.08	44.55
4875	NASDAQ	CASY	Tue, Oct 4, 2011	42.50	45.41	42.41	45.30
4874	NASDAQ	CASY	Mon, Oct 3, 2011	43.56	45.02	42.53	42.63
4873	NASDAQ	CASY	Fri, Sep 30, 2011	44.33	44.91	43.65	43.65
4872	NASDAQ	CASY	Thu, Sep 29, 2011	45.56	45.89	43.52	44.92
4871	NASDAQ	CASY	Wed, Sep 28, 2011	45.93	46.40	44.69	44.94
4870	NASDAQ	CASY	Tue, Sep 27, 2011	46.33	46.97	45.51	45.86
4869	NASDAQ	CASY	Mon, Sep 26, 2011	44.93	45.82	44.68	45.50
4868	NASDAQ	CASY	Fri, Sep 23, 2011	44.35	44.65	43.97	44.59
4867	NASDAQ	CASY	Thu, Sep 22, 2011	43.27	44.81	43.12	44.52
4866	NASDAQ	CASY	Wed, Sep 21, 2011	46.52	46.69	44.22	44.22
4865	NASDAQ	CASY	Tue, Sep 20, 2011	46.82	47.91	46.43	46.43
4864	NASDAQ	CASY	Mon, Sep 19, 2011	47.22	47.22	46.21	46.51
4863	NASDAQ	CASY	Fri, Sep 16, 2011	47.58	47.89	47.14	47.59
4862	NASDAQ	CASY	Thu, Sep 15, 2011	47.15	47.68	46.77	47.22
4861	NASDAQ	CASY	Wed, Sep 14, 2011	46.71	47.37	46.17	46.93
4860	NASDAQ	CASY	Tue, Sep 13, 2011	45.32	47.06	45.10	46.25
4859	NASDAQ	CASY	Mon, Sep 12, 2011	42.58	45.35	42.10	45.32
4858	NASDAQ	CASY	Fri, Sep 9, 2011	42.76	42.95	41.72	42.69
4857	NASDAQ	CASY	Thu, Sep 8, 2011	42.27	43.88	41.94	42.86
4856	NASDAQ	CASY	Wed, Sep 7, 2011	44.60	45.89	44.60	45.86
4855	NASDAQ	CASY	Tue, Sep 6, 2011	42.87	44.18	42.61	44.08
4854	NASDAQ	CASY	Fri, Sep 2, 2011	43.71	44.42	43.53	43.76
4853	NASDAQ	CASY	Thu, Sep 1, 2011	45.19	45.49	44.20	44.58
4852	NASDAQ	CASY	Wed, Aug 31, 2011	45.34	46.00	44.75	45.00
4851	NASDAQ	CASY	Tue, Aug 30, 2011	45.06	45.41	44.37	45.10
4850	NASDAQ	CASY	Mon, Aug 29, 2011	42.60	45.37	42.58	45.28
4849	NASDAQ	CASY	Fri, Aug 26, 2011	41.61	42.50	40.70	42.48
4848	NASDAQ	CASY	Thu, Aug 25, 2011	42.45	42.46	41.64	41.71
4847	NASDAQ	CASY	Wed, Aug 24, 2011	41.35	41.91	40.91	41.33
4846	NASDAQ	CASY	Tue, Aug 23, 2011	40.03	41.37	39.71	41.30
4845	NASDAQ	CASY	Mon, Aug 22, 2011	40.95	40.95	39.50	39.88
4844	NASDAQ	CASY	Fri, Aug 19, 2011	39.87	41.09	39.61	40.33
4843	NASDAQ	CASY	Thu, Aug 18, 2011	41.34	41.34	40.12	40.50
4842	NASDAQ	CASY	Wed, Aug 17, 2011	42.02	42.82	41.75	42.02
4841	NASDAQ	CASY	Tue, Aug 16, 2011	42.16	42.29	41.50	41.90
4840	NASDAQ	CASY	Mon, Aug 15, 2011	41.60	42.38	41.43	42.38
4839	NASDAQ	CASY	Fri, Aug 12, 2011	42.81	43.61	41.05	41.49
4838	NASDAQ	CASY	Thu, Aug 11, 2011	40.51	43.19	40.49	42.62
4837	NASDAQ	CASY	Wed, Aug 10, 2011	41.07	41.59	40.20	40.30
4836	NASDAQ	CASY	Tue, Aug 9, 2011	42.05	42.73	39.72	41.88
4835	NASDAQ	CASY	Mon, Aug 8, 2011	42.98	44.13	41.31	41.31
4834	NASDAQ	CASY	Fri, Aug 5, 2011	45.00	45.57	43.67	43.75
4833	NASDAQ	CASY	Thu, Aug 4, 2011	45.18	46.04	44.66	44.70
4832	NASDAQ	CASY	Wed, Aug 3, 2011	44.05	45.60	43.94	45.54
4831	NASDAQ	CASY	Tue, Aug 2, 2011	44.61	44.80	43.73	44.19
4830	NASDAQ	CASY	Mon, Aug 1, 2011	45.41	45.67	44.43	44.79
4829	NASDAQ	CASY	Fri, Jul 29, 2011	44.62	45.30	44.20	45.00
4828	NASDAQ	CASY	Thu, Jul 28, 2011	44.90	45.49	44.44	44.76
4827	NASDAQ	CASY	Wed, Jul 27, 2011	45.90	45.93	44.65	44.90
4826	NASDAQ	CASY	Tue, Jul 26, 2011	45.96	46.31	45.62	45.89
4825	NASDAQ	CASY	Mon, Jul 25, 2011	46.38	46.76	45.76	45.82
4824	NASDAQ	CASY	Fri, Jul 22, 2011	46.90	46.90	46.18	46.76
4823	NASDAQ	CASY	Thu, Jul 21, 2011	46.73	47.43	46.41	46.88
4822	NASDAQ	CASY	Wed, Jul 20, 2011	46.97	46.97	46.04	46.73
4821	NASDAQ	CASY	Tue, Jul 19, 2011	46.35	47.02	45.99	46.97
4820	NASDAQ	CASY	Mon, Jul 18, 2011	45.87	46.11	45.50	46.01
4819	NASDAQ	CASY	Fri, Jul 15, 2011	45.70	46.05	44.56	46.02
4818	NASDAQ	CASY	Thu, Jul 14, 2011	45.78	46.07	45.45	45.62
4817	NASDAQ	CASY	Wed, Jul 13, 2011	44.80	46.23	44.60	45.70
4816	NASDAQ	CASY	Tue, Jul 12, 2011	44.06	44.99	44.02	44.68
4815	NASDAQ	CASY	Mon, Jul 11, 2011	43.86	44.53	43.25	44.00
4814	NASDAQ	CASY	Fri, Jul 8, 2011	43.99	44.51	43.83	44.15
4813	NASDAQ	CASY	Thu, Jul 7, 2011	44.30	44.80	44.07	44.42
4812	NASDAQ	CASY	Wed, Jul 6, 2011	43.83	44.10	43.83	44.04
4811	NASDAQ	CASY	Tue, Jul 5, 2011	44.18	44.28	43.66	43.94
4810	NASDAQ	CASY	Fri, Jul 1, 2011	44.02	44.34	43.78	44.23
4809	NASDAQ	CASY	Thu, Jun 30, 2011	43.92	44.15	43.60	44.00
4808	NASDAQ	CASY	Wed, Jun 29, 2011	44.00	44.19	43.61	43.94
4807	NASDAQ	CASY	Tue, Jun 28, 2011	44.00	44.12	43.80	44.03
4806	NASDAQ	CASY	Mon, Jun 27, 2011	43.64	44.03	43.52	43.98
4805	NASDAQ	CASY	Fri, Jun 24, 2011	44.50	44.67	43.28	43.37
4804	NASDAQ	CASY	Thu, Jun 23, 2011	44.31	44.70	43.58	44.39
4803	NASDAQ	CASY	Wed, Jun 22, 2011	44.75	44.92	44.31	44.46
4802	NASDAQ	CASY	Tue, Jun 21, 2011	45.58	45.75	44.59	44.91
4801	NASDAQ	CASY	Mon, Jun 20, 2011	44.83	45.58	44.69	45.51
4800	NASDAQ	CASY	Fri, Jun 17, 2011	44.41	45.40	44.10	45.00
4799	NASDAQ	CASY	Thu, Jun 16, 2011	43.42	44.39	43.39	44.30
4798	NASDAQ	CASY	Wed, Jun 15, 2011	43.77	44.76	43.42	43.56
4797	NASDAQ	CASY	Tue, Jun 14, 2011	41.62	44.01	41.62	43.79
4796	NASDAQ	CASY	Mon, Jun 13, 2011	40.46	41.45	40.46	41.03
4795	NASDAQ	CASY	Fri, Jun 10, 2011	40.70	40.84	39.82	40.49
4794	NASDAQ	CASY	Thu, Jun 9, 2011	40.20	41.03	40.17	40.95
4793	NASDAQ	CASY	Wed, Jun 8, 2011	39.95	40.47	39.83	40.20
4792	NASDAQ	CASY	Tue, Jun 7, 2011	39.92	40.87	39.69	40.08
4791	NASDAQ	CASY	Mon, Jun 6, 2011	39.52	39.86	39.27	39.61
4790	NASDAQ	CASY	Fri, Jun 3, 2011	39.23	39.92	39.23	39.40
4789	NASDAQ	CASY	Thu, Jun 2, 2011	39.90	40.08	39.20	39.60
4788	NASDAQ	CASY	Wed, Jun 1, 2011	41.56	41.56	39.86	39.86
4787	NASDAQ	CASY	Tue, May 31, 2011	40.99	41.46	40.64	41.45
4786	NASDAQ	CASY	Fri, May 27, 2011	40.78	40.98	40.65	40.89
4785	NASDAQ	CASY	Thu, May 26, 2011	40.00	40.85	39.91	40.67
4784	NASDAQ	CASY	Wed, May 25, 2011	39.79	40.21	39.57	39.97
4783	NASDAQ	CASY	Tue, May 24, 2011	39.80	39.92	39.62	39.76
4782	NASDAQ	CASY	Mon, May 23, 2011	39.45	39.94	39.35	39.69
4781	NASDAQ	CASY	Fri, May 20, 2011	39.37	39.70	39.26	39.60
4780	NASDAQ	CASY	Thu, May 19, 2011	39.83	39.87	39.57	39.71
4779	NASDAQ	CASY	Wed, May 18, 2011	39.82	40.08	39.60	39.73
4778	NASDAQ	CASY	Tue, May 17, 2011	39.54	40.16	39.50	39.72
4777	NASDAQ	CASY	Mon, May 16, 2011	39.63	39.78	39.46	39.55
4776	NASDAQ	CASY	Fri, May 13, 2011	40.12	40.12	39.50	39.77
4775	NASDAQ	CASY	Thu, May 12, 2011	39.27	40.19	39.00	40.16
4774	NASDAQ	CASY	Wed, May 11, 2011	39.62	39.66	39.34	39.35
4773	NASDAQ	CASY	Tue, May 10, 2011	38.74	39.69	38.74	39.67
4772	NASDAQ	CASY	Mon, May 9, 2011	38.60	38.87	38.35	38.66
4771	NASDAQ	CASY	Fri, May 6, 2011	38.87	39.28	38.58	38.72
4770	NASDAQ	CASY	Thu, May 5, 2011	38.53	39.24	38.04	38.51
4769	NASDAQ	CASY	Wed, May 4, 2011	38.64	38.84	38.36	38.50
4768	NASDAQ	CASY	Tue, May 3, 2011	38.45	38.58	38.01	38.51
4767	NASDAQ	CASY	Mon, May 2, 2011	39.03	39.03	38.40	38.45
4766	NASDAQ	CASY	Fri, Apr 29, 2011	39.27	39.50	39.00	39.03
4765	NASDAQ	CASY	Thu, Apr 28, 2011	39.32	39.35	38.79	39.14
4764	NASDAQ	CASY	Wed, Apr 27, 2011	39.20	39.62	38.94	39.57
4763	NASDAQ	CASY	Tue, Apr 26, 2011	38.69	39.38	38.59	39.22
4762	NASDAQ	CASY	Mon, Apr 25, 2011	39.13	39.15	38.43	38.59
4761	NASDAQ	CASY	Thu, Apr 21, 2011	39.83	39.83	38.75	38.88
4760	NASDAQ	CASY	Wed, Apr 20, 2011	39.40	39.62	39.00	39.59
4759	NASDAQ	CASY	Tue, Apr 19, 2011	39.95	40.07	39.00	39.09
4758	NASDAQ	CASY	Mon, Apr 18, 2011	39.59	39.93	39.20	39.93
4757	NASDAQ	CASY	Fri, Apr 15, 2011	39.14	39.98	39.14	39.70
4756	NASDAQ	CASY	Thu, Apr 14, 2011	38.93	39.68	38.93	39.54
4755	NASDAQ	CASY	Wed, Apr 13, 2011	39.06	39.38	39.00	39.10
4754	NASDAQ	CASY	Tue, Apr 12, 2011	39.10	39.28	38.99	38.99
4753	NASDAQ	CASY	Mon, Apr 11, 2011	39.15	39.46	38.97	39.09
4752	NASDAQ	CASY	Fri, Apr 8, 2011	39.70	39.70	38.97	39.00
4751	NASDAQ	CASY	Thu, Apr 7, 2011	39.60	40.21	39.33	39.72
4750	NASDAQ	CASY	Wed, Apr 6, 2011	39.50	39.61	39.25	39.49
4749	NASDAQ	CASY	Tue, Apr 5, 2011	38.89	39.70	38.79	39.34
4748	NASDAQ	CASY	Mon, Apr 4, 2011	39.16	39.18	38.80	39.02
4747	NASDAQ	CASY	Fri, Apr 1, 2011	39.14	39.42	38.95	39.03
4746	NASDAQ	CASY	Thu, Mar 31, 2011	38.95	39.12	38.75	39.00
4745	NASDAQ	CASY	Wed, Mar 30, 2011	38.50	38.96	38.50	38.85
4744	NASDAQ	CASY	Tue, Mar 29, 2011	38.14	38.55	38.09	38.45
4743	NASDAQ	CASY	Mon, Mar 28, 2011	38.14	38.34	37.79	38.11
4742	NASDAQ	CASY	Fri, Mar 25, 2011	37.62	38.06	37.44	37.99
4741	NASDAQ	CASY	Thu, Mar 24, 2011	36.75	37.54	36.63	37.50
4740	NASDAQ	CASY	Wed, Mar 23, 2011	36.72	36.76	36.18	36.69
4739	NASDAQ	CASY	Tue, Mar 22, 2011	37.08	37.08	36.40	36.68
4738	NASDAQ	CASY	Mon, Mar 21, 2011	36.96	37.19	36.54	37.11
4737	NASDAQ	CASY	Fri, Mar 18, 2011	36.23	37.90	36.02	36.49
4736	NASDAQ	CASY	Thu, Mar 17, 2011	36.13	36.28	35.86	35.99
4735	NASDAQ	CASY	Wed, Mar 16, 2011	35.95	36.06	35.71	35.83
4734	NASDAQ	CASY	Tue, Mar 15, 2011	35.82	36.17	35.39	36.05
4733	NASDAQ	CASY	Mon, Mar 14, 2011	35.75	36.51	35.63	36.12
4732	NASDAQ	CASY	Fri, Mar 11, 2011	36.36	36.54	35.81	36.17
4731	NASDAQ	CASY	Thu, Mar 10, 2011	36.64	36.92	36.28	36.34
4730	NASDAQ	CASY	Wed, Mar 9, 2011	37.71	37.71	36.78	36.83
4729	NASDAQ	CASY	Tue, Mar 8, 2011	37.43	37.75	36.25	37.71
4728	NASDAQ	CASY	Mon, Mar 7, 2011	41.39	41.39	39.84	40.55
4727	NASDAQ	CASY	Fri, Mar 4, 2011	40.99	41.62	40.87	41.10
4726	NASDAQ	CASY	Thu, Mar 3, 2011	40.55	41.37	40.50	40.86
4725	NASDAQ	CASY	Wed, Mar 2, 2011	40.31	40.60	40.02	40.25
4724	NASDAQ	CASY	Tue, Mar 1, 2011	41.08	41.11	39.94	40.34
4723	NASDAQ	CASY	Mon, Feb 28, 2011	41.96	41.96	40.91	41.07
4722	NASDAQ	CASY	Fri, Feb 25, 2011	41.78	41.96	41.48	41.87
4721	NASDAQ	CASY	Thu, Feb 24, 2011	42.46	42.69	41.59	41.88
4720	NASDAQ	CASY	Wed, Feb 23, 2011	42.57	42.61	42.19	42.32
4719	NASDAQ	CASY	Tue, Feb 22, 2011	42.86	43.38	42.56	42.68
4718	NASDAQ	CASY	Fri, Feb 18, 2011	43.38	43.50	42.93	43.10
4717	NASDAQ	CASY	Thu, Feb 17, 2011	43.38	43.62	43.05	43.14
4716	NASDAQ	CASY	Wed, Feb 16, 2011	43.19	43.39	42.77	43.37
4715	NASDAQ	CASY	Tue, Feb 15, 2011	42.65	43.11	42.65	42.97
4714	NASDAQ	CASY	Mon, Feb 14, 2011	42.91	43.05	42.58	42.85
4713	NASDAQ	CASY	Fri, Feb 11, 2011	42.77	43.00	42.59	43.00
4712	NASDAQ	CASY	Thu, Feb 10, 2011	42.98	43.32	42.80	42.94
4711	NASDAQ	CASY	Wed, Feb 9, 2011	42.71	43.17	42.71	42.97
4710	NASDAQ	CASY	Tue, Feb 8, 2011	42.61	43.02	42.61	42.88
4709	NASDAQ	CASY	Mon, Feb 7, 2011	42.95	43.16	42.68	42.77
4708	NASDAQ	CASY	Fri, Feb 4, 2011	43.15	43.50	43.02	43.10
4707	NASDAQ	CASY	Thu, Feb 3, 2011	42.60	43.19	42.37	43.16
4706	NASDAQ	CASY	Wed, Feb 2, 2011	42.65	43.24	42.44	42.76
4705	NASDAQ	CASY	Tue, Feb 1, 2011	42.49	43.50	42.45	42.89
4704	NASDAQ	CASY	Mon, Jan 31, 2011	42.91	43.11	42.49	42.49
4703	NASDAQ	CASY	Fri, Jan 28, 2011	42.90	43.07	42.56	42.76
4702	NASDAQ	CASY	Thu, Jan 27, 2011	42.73	43.30	42.50	43.09
4701	NASDAQ	CASY	Wed, Jan 26, 2011	42.52	42.89	42.33	42.83
4700	NASDAQ	CASY	Tue, Jan 25, 2011	42.32	42.97	42.10	42.52
4699	NASDAQ	CASY	Mon, Jan 24, 2011	42.63	42.88	42.49	42.60
4698	NASDAQ	CASY	Fri, Jan 21, 2011	42.88	42.96	42.51	42.75
4697	NASDAQ	CASY	Thu, Jan 20, 2011	42.08	42.87	42.08	42.75
4696	NASDAQ	CASY	Wed, Jan 19, 2011	42.24	42.42	42.16	42.24
4695	NASDAQ	CASY	Tue, Jan 18, 2011	42.15	42.53	42.08	42.45
4694	NASDAQ	CASY	Fri, Jan 14, 2011	41.95	42.50	41.95	42.34
4693	NASDAQ	CASY	Thu, Jan 13, 2011	41.94	42.05	41.74	42.02
4692	NASDAQ	CASY	Wed, Jan 12, 2011	41.40	41.98	41.37	41.97
4691	NASDAQ	CASY	Tue, Jan 11, 2011	40.37	41.64	40.37	41.40
4690	NASDAQ	CASY	Mon, Jan 10, 2011	40.27	40.52	39.87	40.43
4689	NASDAQ	CASY	Fri, Jan 7, 2011	40.75	40.75	39.68	40.46
4688	NASDAQ	CASY	Thu, Jan 6, 2011	41.27	41.34	40.46	40.62
4687	NASDAQ	CASY	Wed, Jan 5, 2011	41.63	41.63	41.17	41.40
4686	NASDAQ	CASY	Tue, Jan 4, 2011	42.78	42.78	41.54	41.56
4685	NASDAQ	CASY	Mon, Jan 3, 2011	42.75	42.80	42.52	42.67
4684	NASDAQ	CASY	Fri, Dec 31, 2010	42.70	43.00	42.51	42.51
4683	NASDAQ	CASY	Thu, Dec 30, 2010	42.90	43.08	42.59	42.86
4682	NASDAQ	CASY	Wed, Dec 29, 2010	42.78	43.07	42.78	42.80
4681	NASDAQ	CASY	Tue, Dec 28, 2010	42.74	42.99	42.55	42.94
4680	NASDAQ	CASY	Mon, Dec 27, 2010	42.94	42.94	42.55	42.90
4679	NASDAQ	CASY	Thu, Dec 23, 2010	42.87	43.12	42.86	42.97
4678	NASDAQ	CASY	Wed, Dec 22, 2010	42.91	43.09	42.86	42.97
4677	NASDAQ	CASY	Tue, Dec 21, 2010	43.00	43.16	42.93	42.96
4676	NASDAQ	CASY	Mon, Dec 20, 2010	42.85	43.21	42.75	42.97
4675	NASDAQ	CASY	Fri, Dec 17, 2010	42.20	43.16	42.04	42.99
4674	NASDAQ	CASY	Thu, Dec 16, 2010	41.58	42.21	41.58	42.09
4673	NASDAQ	CASY	Wed, Dec 15, 2010	41.50	41.70	41.01	41.58
4672	NASDAQ	CASY	Tue, Dec 14, 2010	41.40	41.46	41.13	41.40
4671	NASDAQ	CASY	Mon, Dec 13, 2010	41.61	41.75	41.38	41.42
4670	NASDAQ	CASY	Fri, Dec 10, 2010	41.65	41.81	41.42	41.72
4669	NASDAQ	CASY	Thu, Dec 9, 2010	41.40	41.65	40.94	41.60
4668	NASDAQ	CASY	Wed, Dec 8, 2010	41.46	41.46	40.80	41.20
4667	NASDAQ	CASY	Tue, Dec 7, 2010	41.07	41.64	41.02	41.40
4666	NASDAQ	CASY	Mon, Dec 6, 2010	40.82	41.18	40.64	41.14
4665	NASDAQ	CASY	Fri, Dec 3, 2010	40.21	40.89	39.90	40.74
4664	NASDAQ	CASY	Thu, Dec 2, 2010	39.95	40.40	39.75	40.38
4663	NASDAQ	CASY	Wed, Dec 1, 2010	39.89	40.00	39.65	39.91
4662	NASDAQ	CASY	Tue, Nov 30, 2010	39.42	39.75	39.14	39.75
4661	NASDAQ	CASY	Mon, Nov 29, 2010	39.29	39.70	39.26	39.65
4660	NASDAQ	CASY	Fri, Nov 26, 2010	39.25	39.61	39.07	39.50
4659	NASDAQ	CASY	Wed, Nov 24, 2010	39.31	39.46	39.05	39.40
4658	NASDAQ	CASY	Tue, Nov 23, 2010	39.23	39.33	38.99	39.17
4657	NASDAQ	CASY	Mon, Nov 22, 2010	39.28	39.46	39.00	39.30
4656	NASDAQ	CASY	Fri, Nov 19, 2010	39.46	39.68	39.27	39.30
4655	NASDAQ	CASY	Thu, Nov 18, 2010	39.86	39.98	39.43	39.53
4654	NASDAQ	CASY	Wed, Nov 17, 2010	39.79	39.92	39.47	39.63
4653	NASDAQ	CASY	Tue, Nov 16, 2010	39.72	40.00	39.37	39.66
4652	NASDAQ	CASY	Mon, Nov 15, 2010	39.71	40.00	39.71	39.94
4651	NASDAQ	CASY	Fri, Nov 12, 2010	39.19	39.90	39.19	39.75
4650	NASDAQ	CASY	Thu, Nov 11, 2010	39.27	39.64	39.03	39.43
4649	NASDAQ	CASY	Wed, Nov 10, 2010	39.42	39.61	39.23	39.53
4648	NASDAQ	CASY	Tue, Nov 9, 2010	39.42	39.49	39.16	39.27
4647	NASDAQ	CASY	Mon, Nov 8, 2010	39.50	39.66	39.40	39.46
4646	NASDAQ	CASY	Fri, Nov 5, 2010	39.75	39.95	39.58	39.75
4645	NASDAQ	CASY	Thu, Nov 4, 2010	39.61	39.95	39.35	39.65
4644	NASDAQ	CASY	Wed, Nov 3, 2010	38.65	39.82	38.25	39.34
4643	NASDAQ	CASY	Tue, Nov 2, 2010	41.62	41.75	41.25	41.45
4642	NASDAQ	CASY	Mon, Nov 1, 2010	41.63	41.85	41.31	41.38
4641	NASDAQ	CASY	Fri, Oct 29, 2010	40.88	41.69	40.88	41.46
4640	NASDAQ	CASY	Thu, Oct 28, 2010	41.50	41.75	41.01	41.05
4639	NASDAQ	CASY	Wed, Oct 27, 2010	41.14	41.51	40.89	41.50
4638	NASDAQ	CASY	Tue, Oct 26, 2010	41.17	41.46	41.04	41.29
4637	NASDAQ	CASY	Mon, Oct 25, 2010	41.81	42.20	41.28	41.38
4636	NASDAQ	CASY	Fri, Oct 22, 2010	41.89	41.89	41.41	41.66
4635	NASDAQ	CASY	Thu, Oct 21, 2010	41.82	42.50	41.64	41.71
4634	NASDAQ	CASY	Wed, Oct 20, 2010	42.34	42.39	41.82	41.84
4633	NASDAQ	CASY	Tue, Oct 19, 2010	42.11	42.59	41.85	42.24
4632	NASDAQ	CASY	Mon, Oct 18, 2010	42.30	42.55	42.08	42.47
4631	NASDAQ	CASY	Fri, Oct 15, 2010	42.74	42.75	42.20	42.35
4630	NASDAQ	CASY	Thu, Oct 14, 2010	42.17	42.54	42.11	42.54
4629	NASDAQ	CASY	Wed, Oct 13, 2010	42.15	42.49	41.99	42.24
4628	NASDAQ	CASY	Tue, Oct 12, 2010	41.75	42.18	41.71	42.08
4627	NASDAQ	CASY	Mon, Oct 11, 2010	41.68	41.99	41.56	41.82
4626	NASDAQ	CASY	Fri, Oct 8, 2010	41.61	42.04	41.33	41.82
4625	NASDAQ	CASY	Thu, Oct 7, 2010	41.40	41.76	41.21	41.51
4624	NASDAQ	CASY	Wed, Oct 6, 2010	41.18	41.49	41.04	41.38
4623	NASDAQ	CASY	Tue, Oct 5, 2010	41.00	41.72	40.76	41.31
4622	NASDAQ	CASY	Mon, Oct 4, 2010	41.45	41.45	40.83	41.00
4621	NASDAQ	CASY	Fri, Oct 1, 2010	41.59	41.67	40.80	41.37
4620	NASDAQ	CASY	Thu, Sep 30, 2010	42.42	42.50	41.75	41.75
4619	NASDAQ	CASY	Wed, Sep 29, 2010	42.20	42.55	42.09	42.26
4618	NASDAQ	CASY	Tue, Sep 28, 2010	42.53	42.78	42.10	42.41
4617	NASDAQ	CASY	Mon, Sep 27, 2010	42.74	43.00	42.37	42.38
4616	NASDAQ	CASY	Fri, Sep 24, 2010	42.74	43.04	42.53	42.87
4615	NASDAQ	CASY	Thu, Sep 23, 2010	42.66	43.00	42.64	42.67
4614	NASDAQ	CASY	Wed, Sep 22, 2010	42.87	43.00	42.72	42.83
4613	NASDAQ	CASY	Tue, Sep 21, 2010	43.50	43.77	43.00	43.01
4612	NASDAQ	CASY	Mon, Sep 20, 2010	43.54	43.60	43.25	43.53
4611	NASDAQ	CASY	Fri, Sep 17, 2010	43.48	43.70	43.25	43.55
4610	NASDAQ	CASY	Thu, Sep 16, 2010	43.69	43.96	43.28	43.30
4609	NASDAQ	CASY	Wed, Sep 15, 2010	44.14	44.46	43.78	43.89
4608	NASDAQ	CASY	Tue, Sep 14, 2010	43.87	44.68	43.70	44.24
4607	NASDAQ	CASY	Mon, Sep 13, 2010	43.70	44.02	43.55	43.98
4606	NASDAQ	CASY	Fri, Sep 10, 2010	43.91	43.91	43.36	43.51
4605	NASDAQ	CASY	Thu, Sep 9, 2010	43.30	44.04	42.77	43.95
4604	NASDAQ	CASY	Wed, Sep 8, 2010	42.48	43.67	42.23	43.13
4603	NASDAQ	CASY	Tue, Sep 7, 2010	41.78	42.80	41.52	42.76
4602	NASDAQ	CASY	Fri, Sep 3, 2010	38.79	39.19	38.67	38.90
4601	NASDAQ	CASY	Thu, Sep 2, 2010	38.58	38.82	38.51	38.70
4600	NASDAQ	CASY	Wed, Sep 1, 2010	38.76	39.05	38.54	38.65
4599	NASDAQ	CASY	Tue, Aug 31, 2010	37.90	38.15	37.59	37.62
4598	NASDAQ	CASY	Mon, Aug 30, 2010	38.30	38.46	37.85	37.90
4597	NASDAQ	CASY	Fri, Aug 27, 2010	37.41	38.51	37.23	38.50
4596	NASDAQ	CASY	Thu, Aug 26, 2010	36.95	37.59	36.91	37.27
4595	NASDAQ	CASY	Wed, Aug 25, 2010	37.25	37.56	37.22	37.29
4594	NASDAQ	CASY	Tue, Aug 24, 2010	37.81	37.83	37.36	37.51
4593	NASDAQ	CASY	Mon, Aug 23, 2010	37.69	37.95	37.65	37.74
4592	NASDAQ	CASY	Fri, Aug 20, 2010	37.68	37.87	37.58	37.68
4591	NASDAQ	CASY	Thu, Aug 19, 2010	37.71	37.89	37.61	37.70
4590	NASDAQ	CASY	Wed, Aug 18, 2010	37.65	37.89	37.52	37.75
4589	NASDAQ	CASY	Tue, Aug 17, 2010	37.69	37.78	37.50	37.67
4588	NASDAQ	CASY	Mon, Aug 16, 2010	37.59	37.86	37.53	37.63
4587	NASDAQ	CASY	Fri, Aug 13, 2010	37.59	37.70	37.40	37.52
4586	NASDAQ	CASY	Thu, Aug 12, 2010	37.56	37.87	37.55	37.63
4585	NASDAQ	CASY	Wed, Aug 11, 2010	37.97	37.98	37.58	37.73
4584	NASDAQ	CASY	Tue, Aug 10, 2010	38.20	38.25	37.92	37.97
4583	NASDAQ	CASY	Mon, Aug 9, 2010	38.44	38.47	38.25	38.30
4582	NASDAQ	CASY	Fri, Aug 6, 2010	38.23	38.45	38.10	38.32
4581	NASDAQ	CASY	Thu, Aug 5, 2010	38.23	38.53	38.05	38.36
4580	NASDAQ	CASY	Wed, Aug 4, 2010	38.40	38.50	38.18	38.38
4579	NASDAQ	CASY	Tue, Aug 3, 2010	38.06	38.50	38.05	38.47
4578	NASDAQ	CASY	Mon, Aug 2, 2010	38.38	38.38	38.06	38.06
4577	NASDAQ	CASY	Fri, Jul 30, 2010	37.89	38.32	37.85	38.25
4576	NASDAQ	CASY	Thu, Jul 29, 2010	37.94	38.21	37.80	38.04
4575	NASDAQ	CASY	Wed, Jul 28, 2010	37.50	37.90	37.40	37.86
4574	NASDAQ	CASY	Tue, Jul 27, 2010	36.50	36.55	36.33	36.50
4573	NASDAQ	CASY	Mon, Jul 26, 2010	36.45	36.50	36.19	36.50
4572	NASDAQ	CASY	Fri, Jul 23, 2010	36.00	36.50	35.86	36.38
4571	NASDAQ	CASY	Thu, Jul 22, 2010	36.26	36.46	36.06	36.21
4570	NASDAQ	CASY	Wed, Jul 21, 2010	36.18	36.18	35.79	36.01
4569	NASDAQ	CASY	Tue, Jul 20, 2010	35.75	36.22	35.75	36.14
4568	NASDAQ	CASY	Mon, Jul 19, 2010	35.78	36.08	35.75	35.98
4567	NASDAQ	CASY	Fri, Jul 16, 2010	35.76	35.92	35.57	35.77
4566	NASDAQ	CASY	Thu, Jul 15, 2010	36.10	36.10	35.81	35.84
4565	NASDAQ	CASY	Wed, Jul 14, 2010	35.88	36.09	35.82	36.00
4564	NASDAQ	CASY	Tue, Jul 13, 2010	36.09	36.32	35.91	36.00
4563	NASDAQ	CASY	Mon, Jul 12, 2010	35.82	35.99	35.60	35.97
4562	NASDAQ	CASY	Fri, Jul 9, 2010	35.82	35.90	35.65	35.84
4561	NASDAQ	CASY	Thu, Jul 8, 2010	36.02	36.02	35.53	35.89
4560	NASDAQ	CASY	Wed, Jul 7, 2010	35.85	35.93	35.50	35.87
4559	NASDAQ	CASY	Tue, Jul 6, 2010	35.66	35.89	35.14	35.76
4558	NASDAQ	CASY	Fri, Jul 2, 2010	35.54	35.65	35.25	35.45
4557	NASDAQ	CASY	Thu, Jul 1, 2010	35.07	35.54	34.85	35.40
4556	NASDAQ	CASY	Wed, Jun 30, 2010	35.44	35.75	34.88	34.90
4555	NASDAQ	CASY	Tue, Jun 29, 2010	35.49	35.90	35.40	35.54
4554	NASDAQ	CASY	Mon, Jun 28, 2010	35.89	35.96	35.62	35.71
4553	NASDAQ	CASY	Fri, Jun 25, 2010	35.86	36.00	35.54	36.00
4552	NASDAQ	CASY	Thu, Jun 24, 2010	35.79	35.93	35.50	35.85
4551	NASDAQ	CASY	Wed, Jun 23, 2010	35.40	36.00	35.23	35.94
4550	NASDAQ	CASY	Tue, Jun 22, 2010	35.89	35.93	35.31	35.52
4549	NASDAQ	CASY	Mon, Jun 21, 2010	35.94	36.00	35.51	35.92
4548	NASDAQ	CASY	Fri, Jun 18, 2010	35.91	35.91	35.47	35.72
4547	NASDAQ	CASY	Thu, Jun 17, 2010	36.02	36.10	35.48	35.71
4546	NASDAQ	CASY	Wed, Jun 16, 2010	35.99	36.25	35.66	35.83
4545	NASDAQ	CASY	Tue, Jun 15, 2010	36.45	36.54	35.63	35.80
4544	NASDAQ	CASY	Mon, Jun 14, 2010	35.63	36.00	35.35	35.93
4543	NASDAQ	CASY	Fri, Jun 11, 2010	35.50	35.82	35.19	35.41
4542	NASDAQ	CASY	Thu, Jun 10, 2010	35.86	36.00	35.55	35.71
4541	NASDAQ	CASY	Wed, Jun 9, 2010	35.99	36.00	35.52	35.69
4540	NASDAQ	CASY	Tue, Jun 8, 2010	35.71	35.82	35.04	35.80
4539	NASDAQ	CASY	Mon, Jun 7, 2010	35.78	36.04	35.49	35.50
4538	NASDAQ	CASY	Fri, Jun 4, 2010	36.01	36.22	35.55	35.66
4537	NASDAQ	CASY	Thu, Jun 3, 2010	36.37	36.59	36.20	36.41
4536	NASDAQ	CASY	Wed, Jun 2, 2010	37.25	37.85	36.34	36.39
4535	NASDAQ	CASY	Tue, Jun 1, 2010	36.55	37.07	36.20	36.34
4534	NASDAQ	CASY	Fri, May 28, 2010	36.84	37.02	36.63	36.87
4533	NASDAQ	CASY	Thu, May 27, 2010	36.33	36.93	36.14	36.92
4532	NASDAQ	CASY	Wed, May 26, 2010	36.22	36.92	35.58	35.82
4531	NASDAQ	CASY	Tue, May 25, 2010	35.56	36.20	35.51	36.15
4530	NASDAQ	CASY	Mon, May 24, 2010	36.10	36.40	35.68	36.01
4529	NASDAQ	CASY	Fri, May 21, 2010	35.32	36.29	35.21	36.18
4528	NASDAQ	CASY	Thu, May 20, 2010	36.26	36.60	35.30	35.68
4527	NASDAQ	CASY	Wed, May 19, 2010	36.95	37.56	36.64	36.81
4526	NASDAQ	CASY	Tue, May 18, 2010	38.19	38.23	37.10	37.12
4525	NASDAQ	CASY	Mon, May 17, 2010	37.30	37.99	37.12	37.99
4524	NASDAQ	CASY	Fri, May 14, 2010	37.05	37.30	36.73	37.04
4523	NASDAQ	CASY	Thu, May 13, 2010	37.40	37.67	37.10	37.26
4522	NASDAQ	CASY	Wed, May 12, 2010	37.38	37.68	37.33	37.61
4521	NASDAQ	CASY	Tue, May 11, 2010	36.89	37.50	36.77	37.30
4520	NASDAQ	CASY	Mon, May 10, 2010	37.12	37.34	36.66	37.15
4519	NASDAQ	CASY	Fri, May 7, 2010	36.47	37.05	35.19	36.18
4518	NASDAQ	CASY	Thu, May 6, 2010	37.76	37.86	30.24	36.62
4517	NASDAQ	CASY	Wed, May 5, 2010	38.06	38.10	37.75	37.81
4516	NASDAQ	CASY	Tue, May 4, 2010	38.30	38.40	38.09	38.22
4515	NASDAQ	CASY	Mon, May 3, 2010	38.88	39.03	38.26	38.42
4514	NASDAQ	CASY	Fri, Apr 30, 2010	38.92	39.01	38.60	38.63
4513	NASDAQ	CASY	Thu, Apr 29, 2010	39.00	39.09	38.90	38.99
4512	NASDAQ	CASY	Wed, Apr 28, 2010	39.02	39.27	38.85	38.91
4511	NASDAQ	CASY	Tue, Apr 27, 2010	39.08	39.25	38.87	38.92
4510	NASDAQ	CASY	Mon, Apr 26, 2010	39.15	39.35	39.05	39.13
4509	NASDAQ	CASY	Fri, Apr 23, 2010	39.25	39.46	39.10	39.26
4508	NASDAQ	CASY	Thu, Apr 22, 2010	39.07	39.56	39.07	39.35
4507	NASDAQ	CASY	Wed, Apr 21, 2010	39.25	39.33	38.88	39.32
4506	NASDAQ	CASY	Tue, Apr 20, 2010	39.25	39.33	39.08	39.15
4505	NASDAQ	CASY	Mon, Apr 19, 2010	39.44	39.50	39.08	39.17
4504	NASDAQ	CASY	Fri, Apr 16, 2010	39.33	39.46	39.07	39.42
4503	NASDAQ	CASY	Thu, Apr 15, 2010	39.50	39.50	39.21	39.33
4502	NASDAQ	CASY	Wed, Apr 14, 2010	39.17	39.54	39.15	39.50
4501	NASDAQ	CASY	Tue, Apr 13, 2010	39.22	39.33	39.10	39.16
4500	NASDAQ	CASY	Mon, Apr 12, 2010	39.05	39.27	39.00	39.22
4499	NASDAQ	CASY	Fri, Apr 9, 2010	38.13	39.37	37.90	39.10
4498	NASDAQ	CASY	Thu, Apr 8, 2010	31.60	31.75	30.97	31.59
4497	NASDAQ	CASY	Wed, Apr 7, 2010	31.74	31.74	31.37	31.54
4496	NASDAQ	CASY	Tue, Apr 6, 2010	31.84	32.07	31.71	31.87
4495	NASDAQ	CASY	Mon, Apr 5, 2010	31.75	32.11	31.54	32.09
4494	NASDAQ	CASY	Thu, Apr 1, 2010	31.61	31.70	31.40	31.65
4493	NASDAQ	CASY	Wed, Mar 31, 2010	31.50	31.71	31.32	31.40
4492	NASDAQ	CASY	Tue, Mar 30, 2010	31.33	31.66	31.19	31.53
4491	NASDAQ	CASY	Mon, Mar 29, 2010	31.46	31.57	31.36	31.47
4490	NASDAQ	CASY	Fri, Mar 26, 2010	31.17	31.53	31.08	31.30
4489	NASDAQ	CASY	Thu, Mar 25, 2010	31.26	31.82	30.85	31.16
4488	NASDAQ	CASY	Wed, Mar 24, 2010	31.51	31.64	31.12	31.17
4487	NASDAQ	CASY	Tue, Mar 23, 2010	30.86	31.60	30.50	31.56
4486	NASDAQ	CASY	Mon, Mar 22, 2010	30.36	30.92	30.26	30.80
4485	NASDAQ	CASY	Fri, Mar 19, 2010	30.30	30.67	30.29	30.63
4484	NASDAQ	CASY	Thu, Mar 18, 2010	29.78	30.20	29.68	30.13
4483	NASDAQ	CASY	Wed, Mar 17, 2010	29.80	29.95	29.64	29.93
4482	NASDAQ	CASY	Tue, Mar 16, 2010	29.62	29.96	29.55	29.80
4481	NASDAQ	CASY	Mon, Mar 15, 2010	29.93	29.93	29.45	29.62
4480	NASDAQ	CASY	Fri, Mar 12, 2010	29.75	30.24	29.45	29.89
4479	NASDAQ	CASY	Thu, Mar 11, 2010	30.00	30.11	29.68	29.76
4478	NASDAQ	CASY	Wed, Mar 10, 2010	30.01	30.50	29.92	30.09
4477	NASDAQ	CASY	Tue, Mar 9, 2010	29.92	30.68	29.60	30.07
4476	NASDAQ	CASY	Mon, Mar 8, 2010	31.99	32.00	31.36	31.50
4475	NASDAQ	CASY	Fri, Mar 5, 2010	31.70	32.20	31.51	31.86
4474	NASDAQ	CASY	Thu, Mar 4, 2010	31.69	31.75	31.32	31.65
4473	NASDAQ	CASY	Wed, Mar 3, 2010	31.50	31.93	31.05	31.58
4472	NASDAQ	CASY	Tue, Mar 2, 2010	30.80	31.69	30.58	31.55
4471	NASDAQ	CASY	Mon, Mar 1, 2010	30.63	30.76	30.34	30.76
4470	NASDAQ	CASY	Fri, Feb 26, 2010	30.67	30.67	30.02	30.41
4469	NASDAQ	CASY	Thu, Feb 25, 2010	29.88	30.63	29.88	30.56
4468	NASDAQ	CASY	Wed, Feb 24, 2010	30.04	30.31	29.59	30.24
4467	NASDAQ	CASY	Tue, Feb 23, 2010	30.10	30.30	29.52	29.92
4466	NASDAQ	CASY	Mon, Feb 22, 2010	30.41	30.54	30.00	30.06
4465	NASDAQ	CASY	Fri, Feb 19, 2010	29.93	30.43	29.74	30.41
4464	NASDAQ	CASY	Thu, Feb 18, 2010	29.47	29.91	29.27	29.91
4463	NASDAQ	CASY	Wed, Feb 17, 2010	29.45	29.61	29.30	29.58
4462	NASDAQ	CASY	Tue, Feb 16, 2010	29.84	29.90	29.28	29.49
4461	NASDAQ	CASY	Fri, Feb 12, 2010	29.90	29.93	29.49	29.65
4460	NASDAQ	CASY	Thu, Feb 11, 2010	29.38	30.02	29.07	30.01
4459	NASDAQ	CASY	Wed, Feb 10, 2010	29.44	29.66	29.14	29.31
4458	NASDAQ	CASY	Tue, Feb 9, 2010	29.32	29.65	29.09	29.63
4457	NASDAQ	CASY	Mon, Feb 8, 2010	29.56	29.79	29.04	29.04
4456	NASDAQ	CASY	Fri, Feb 5, 2010	29.50	29.61	29.03	29.50
4455	NASDAQ	CASY	Thu, Feb 4, 2010	30.13	30.42	29.37	29.39
4454	NASDAQ	CASY	Wed, Feb 3, 2010	30.33	30.53	30.07	30.24
4453	NASDAQ	CASY	Tue, Feb 2, 2010	30.74	30.88	30.24	30.50
4452	NASDAQ	CASY	Mon, Feb 1, 2010	30.71	31.07	30.61	30.73
4451	NASDAQ	CASY	Fri, Jan 29, 2010	31.03	31.15	30.52	30.68
4450	NASDAQ	CASY	Thu, Jan 28, 2010	30.81	31.23	30.35	30.87
4449	NASDAQ	CASY	Wed, Jan 27, 2010	30.53	31.26	30.53	30.91
4448	NASDAQ	CASY	Tue, Jan 26, 2010	30.89	31.12	30.56	30.71
4447	NASDAQ	CASY	Mon, Jan 25, 2010	31.22	31.28	30.65	31.06
4446	NASDAQ	CASY	Fri, Jan 22, 2010	31.23	31.81	30.82	31.07
4445	NASDAQ	CASY	Thu, Jan 21, 2010	31.74	31.76	30.84	31.28
4444	NASDAQ	CASY	Wed, Jan 20, 2010	31.59	31.81	30.92	31.72
4443	NASDAQ	CASY	Tue, Jan 19, 2010	30.83	31.74	30.55	31.65
4442	NASDAQ	CASY	Fri, Jan 15, 2010	30.91	31.01	30.23	30.68
4441	NASDAQ	CASY	Thu, Jan 14, 2010	31.03	31.03	30.21	30.76
4440	NASDAQ	CASY	Wed, Jan 13, 2010	31.27	31.49	30.77	31.03
4439	NASDAQ	CASY	Tue, Jan 12, 2010	30.84	31.50	30.60	31.28
4438	NASDAQ	CASY	Mon, Jan 11, 2010	30.61	31.20	30.59	31.12
4437	NASDAQ	CASY	Fri, Jan 8, 2010	30.53	30.66	30.27	30.56
4436	NASDAQ	CASY	Thu, Jan 7, 2010	30.84	31.33	30.34	30.71
4435	NASDAQ	CASY	Wed, Jan 6, 2010	30.81	31.07	30.54	30.83
4434	NASDAQ	CASY	Tue, Jan 5, 2010	31.76	31.77	30.86	30.93
4433	NASDAQ	CASY	Mon, Jan 4, 2010	32.31	32.38	31.68	31.79
4432	NASDAQ	CASY	Thu, Dec 31, 2009	32.29	32.55	31.87	31.91
4431	NASDAQ	CASY	Wed, Dec 30, 2009	32.14	32.38	32.06	32.23
4430	NASDAQ	CASY	Tue, Dec 29, 2009	32.24	32.29	32.00	32.17
4429	NASDAQ	CASY	Mon, Dec 28, 2009	31.76	32.12	31.69	32.08
4428	NASDAQ	CASY	Thu, Dec 24, 2009	31.60	31.67	31.28	31.65
4427	NASDAQ	CASY	Wed, Dec 23, 2009	30.64	31.69	30.57	31.43
4426	NASDAQ	CASY	Tue, Dec 22, 2009	30.33	30.64	30.14	30.57
4425	NASDAQ	CASY	Mon, Dec 21, 2009	30.13	30.64	29.93	30.29
4424	NASDAQ	CASY	Fri, Dec 18, 2009	30.30	30.50	29.82	30.08
4423	NASDAQ	CASY	Thu, Dec 17, 2009	30.08	30.36	29.73	30.21
4422	NASDAQ	CASY	Wed, Dec 16, 2009	30.34	30.84	30.10	30.19
4421	NASDAQ	CASY	Tue, Dec 15, 2009	30.64	30.75	30.25	30.26
4420	NASDAQ	CASY	Mon, Dec 14, 2009	30.70	30.79	30.37	30.62
4419	NASDAQ	CASY	Fri, Dec 11, 2009	30.54	30.95	30.41	30.59
4418	NASDAQ	CASY	Thu, Dec 10, 2009	30.33	30.79	30.15	30.33
4417	NASDAQ	CASY	Wed, Dec 9, 2009	30.24	30.57	30.00	30.39
4416	NASDAQ	CASY	Tue, Dec 8, 2009	29.15	30.49	29.10	30.18
4415	NASDAQ	CASY	Mon, Dec 7, 2009	30.68	31.56	30.54	31.10
4414	NASDAQ	CASY	Fri, Dec 4, 2009	30.40	31.39	30.28	30.77
4413	NASDAQ	CASY	Thu, Dec 3, 2009	30.59	30.77	29.89	29.93
4412	NASDAQ	CASY	Wed, Dec 2, 2009	30.73	31.23	30.52	30.60
4411	NASDAQ	CASY	Tue, Dec 1, 2009	30.88	31.03	30.36	30.59
4410	NASDAQ	CASY	Mon, Nov 30, 2009	30.60	30.80	29.82	30.59
4409	NASDAQ	CASY	Fri, Nov 27, 2009	30.80	31.04	30.60	30.61
4408	NASDAQ	CASY	Wed, Nov 25, 2009	31.23	31.48	31.15	31.21
4407	NASDAQ	CASY	Tue, Nov 24, 2009	31.32	31.40	30.82	31.22
4406	NASDAQ	CASY	Mon, Nov 23, 2009	31.18	31.65	31.15	31.40
4405	NASDAQ	CASY	Fri, Nov 20, 2009	30.54	31.07	30.47	30.79
4404	NASDAQ	CASY	Thu, Nov 19, 2009	30.76	30.89	29.93	30.60
4403	NASDAQ	CASY	Wed, Nov 18, 2009	31.96	32.09	30.72	31.04
4402	NASDAQ	CASY	Tue, Nov 17, 2009	32.14	32.14	31.01	31.87
4401	NASDAQ	CASY	Mon, Nov 16, 2009	31.97	32.42	31.96	32.15
4400	NASDAQ	CASY	Fri, Nov 13, 2009	31.85	31.97	31.30	31.70
4399	NASDAQ	CASY	Thu, Nov 12, 2009	31.85	32.14	31.62	31.79
4398	NASDAQ	CASY	Wed, Nov 11, 2009	32.40	32.46	31.66	31.98
4397	NASDAQ	CASY	Tue, Nov 10, 2009	32.21	32.36	31.99	32.10
4396	NASDAQ	CASY	Mon, Nov 9, 2009	32.33	32.71	32.10	32.37
4395	NASDAQ	CASY	Fri, Nov 6, 2009	31.88	32.25	31.41	32.10
4394	NASDAQ	CASY	Thu, Nov 5, 2009	31.78	32.24	31.25	32.05
4393	NASDAQ	CASY	Wed, Nov 4, 2009	32.07	32.34	31.65	31.79
4392	NASDAQ	CASY	Tue, Nov 3, 2009	31.48	32.05	31.05	32.04
4391	NASDAQ	CASY	Mon, Nov 2, 2009	31.72	32.14	31.10	31.65
4390	NASDAQ	CASY	Fri, Oct 30, 2009	31.78	31.85	31.41	31.53
4389	NASDAQ	CASY	Thu, Oct 29, 2009	31.82	32.05	31.45	32.01
4388	NASDAQ	CASY	Wed, Oct 28, 2009	32.29	32.35	31.58	31.68
4387	NASDAQ	CASY	Tue, Oct 27, 2009	32.59	32.67	31.79	32.23
4386	NASDAQ	CASY	Mon, Oct 26, 2009	32.21	32.72	31.78	32.51
4385	NASDAQ	CASY	Fri, Oct 23, 2009	32.77	32.79	31.58	32.19
4384	NASDAQ	CASY	Thu, Oct 22, 2009	32.14	33.06	31.84	32.74
4383	NASDAQ	CASY	Wed, Oct 21, 2009	32.81	33.05	31.84	32.08
4382	NASDAQ	CASY	Tue, Oct 20, 2009	32.61	32.90	32.14	32.83
4381	NASDAQ	CASY	Mon, Oct 19, 2009	32.71	33.00	32.20	32.67
4380	NASDAQ	CASY	Fri, Oct 16, 2009	32.59	32.78	32.18	32.48
4379	NASDAQ	CASY	Thu, Oct 15, 2009	32.31	32.86	32.12	32.63
4378	NASDAQ	CASY	Wed, Oct 14, 2009	32.48	33.00	32.00	32.68
4377	NASDAQ	CASY	Tue, Oct 13, 2009	32.29	32.52	31.96	32.29
4376	NASDAQ	CASY	Mon, Oct 12, 2009	32.45	32.78	32.24	32.40
4375	NASDAQ	CASY	Fri, Oct 9, 2009	31.70	32.40	31.36	32.16
4374	NASDAQ	CASY	Thu, Oct 8, 2009	31.94	32.23	31.43	31.75
4373	NASDAQ	CASY	Wed, Oct 7, 2009	31.65	31.90	31.23	31.71
4372	NASDAQ	CASY	Tue, Oct 6, 2009	31.35	32.06	31.27	31.85
4371	NASDAQ	CASY	Mon, Oct 5, 2009	30.66	31.23	30.16	31.10
4370	NASDAQ	CASY	Fri, Oct 2, 2009	30.50	30.89	30.02	30.64
4369	NASDAQ	CASY	Thu, Oct 1, 2009	31.34	31.49	30.64	30.82
4368	NASDAQ	CASY	Wed, Sep 30, 2009	31.56	31.64	31.04	31.38
4367	NASDAQ	CASY	Tue, Sep 29, 2009	31.47	31.70	31.22	31.49
4366	NASDAQ	CASY	Mon, Sep 28, 2009	30.94	31.49	30.50	31.35
4365	NASDAQ	CASY	Fri, Sep 25, 2009	30.72	31.37	30.55	30.81
4364	NASDAQ	CASY	Thu, Sep 24, 2009	30.13	30.24	29.69	30.08
4363	NASDAQ	CASY	Wed, Sep 23, 2009	30.11	30.55	29.66	30.12
4362	NASDAQ	CASY	Tue, Sep 22, 2009	30.24	30.39	29.61	29.98
4361	NASDAQ	CASY	Mon, Sep 21, 2009	29.79	30.50	29.70	30.15
4360	NASDAQ	CASY	Fri, Sep 18, 2009	29.95	30.11	29.80	30.02
4359	NASDAQ	CASY	Thu, Sep 17, 2009	29.99	30.12	29.63	29.89
4358	NASDAQ	CASY	Wed, Sep 16, 2009	30.19	30.27	29.82	30.05
4357	NASDAQ	CASY	Tue, Sep 15, 2009	30.64	30.80	29.66	30.20
4356	NASDAQ	CASY	Mon, Sep 14, 2009	30.44	30.84	30.32	30.45
4355	NASDAQ	CASY	Fri, Sep 11, 2009	31.15	31.44	30.58	30.84
4354	NASDAQ	CASY	Thu, Sep 10, 2009	30.49	31.15	30.21	31.12
4353	NASDAQ	CASY	Wed, Sep 9, 2009	30.13	30.72	29.29	30.56
4352	NASDAQ	CASY	Tue, Sep 8, 2009	28.42	28.64	27.92	28.19
4351	NASDAQ	CASY	Fri, Sep 4, 2009	28.29	28.50	28.03	28.32
4350	NASDAQ	CASY	Thu, Sep 3, 2009	28.14	28.32	27.69	28.26
4349	NASDAQ	CASY	Wed, Sep 2, 2009	27.92	28.26	27.73	28.12
4348	NASDAQ	CASY	Tue, Sep 1, 2009	27.53	28.27	27.37	27.94
4347	NASDAQ	CASY	Mon, Aug 31, 2009	27.49	28.00	27.03	27.75
4346	NASDAQ	CASY	Fri, Aug 28, 2009	28.25	28.37	27.43	27.67
4345	NASDAQ	CASY	Thu, Aug 27, 2009	28.32	28.74	27.85	28.04
4344	NASDAQ	CASY	Wed, Aug 26, 2009	27.69	28.61	27.69	28.38
4343	NASDAQ	CASY	Tue, Aug 25, 2009	27.30	28.19	27.14	27.63
4342	NASDAQ	CASY	Mon, Aug 24, 2009	27.27	27.45	26.97	27.07
4341	NASDAQ	CASY	Fri, Aug 21, 2009	26.59	27.31	26.15	27.26
4340	NASDAQ	CASY	Thu, Aug 20, 2009	26.55	26.69	25.82	26.21
4339	NASDAQ	CASY	Wed, Aug 19, 2009	26.07	26.69	25.86	26.68
4338	NASDAQ	CASY	Tue, Aug 18, 2009	26.24	26.52	25.62	26.36
4337	NASDAQ	CASY	Mon, Aug 17, 2009	26.11	26.47	25.89	26.04
4336	NASDAQ	CASY	Fri, Aug 14, 2009	27.10	27.10	26.02	26.39
4335	NASDAQ	CASY	Thu, Aug 13, 2009	27.23	27.27	26.59	27.13
4334	NASDAQ	CASY	Wed, Aug 12, 2009	26.90	27.58	26.76	27.19
4333	NASDAQ	CASY	Tue, Aug 11, 2009	26.91	27.07	26.59	26.85
4332	NASDAQ	CASY	Mon, Aug 10, 2009	26.83	27.09	26.56	26.97
4331	NASDAQ	CASY	Fri, Aug 7, 2009	27.41	27.64	26.83	27.00
4330	NASDAQ	CASY	Thu, Aug 6, 2009	27.16	27.46	26.48	27.04
4329	NASDAQ	CASY	Wed, Aug 5, 2009	27.67	27.96	26.80	27.08
4328	NASDAQ	CASY	Tue, Aug 4, 2009	27.74	28.30	27.42	27.71
4327	NASDAQ	CASY	Mon, Aug 3, 2009	27.49	28.05	27.34	28.02
4326	NASDAQ	CASY	Fri, Jul 31, 2009	27.43	27.76	27.23	27.43
4325	NASDAQ	CASY	Thu, Jul 30, 2009	27.62	28.37	27.39	27.58
4324	NASDAQ	CASY	Wed, Jul 29, 2009	27.23	27.72	26.83	27.35
4323	NASDAQ	CASY	Tue, Jul 28, 2009	27.54	27.77	26.88	27.41
4322	NASDAQ	CASY	Mon, Jul 27, 2009	27.85	28.09	26.87	27.69
4321	NASDAQ	CASY	Fri, Jul 24, 2009	28.09	28.56	27.69	27.97
4320	NASDAQ	CASY	Thu, Jul 23, 2009	27.29	28.55	26.90	28.26
4319	NASDAQ	CASY	Wed, Jul 22, 2009	26.90	27.55	26.74	27.13
4318	NASDAQ	CASY	Tue, Jul 21, 2009	27.63	27.81	26.69	27.13
4317	NASDAQ	CASY	Mon, Jul 20, 2009	27.53	27.97	27.14	27.59
4316	NASDAQ	CASY	Fri, Jul 17, 2009	27.59	27.68	27.12	27.44
4315	NASDAQ	CASY	Thu, Jul 16, 2009	27.51	27.60	26.73	27.51
4314	NASDAQ	CASY	Wed, Jul 15, 2009	27.09	27.94	26.50	27.56
4313	NASDAQ	CASY	Tue, Jul 14, 2009	26.50	26.92	26.19	26.62
4312	NASDAQ	CASY	Mon, Jul 13, 2009	25.63	26.44	25.08	26.43
4311	NASDAQ	CASY	Fri, Jul 10, 2009	25.15	25.78	25.15	25.62
4310	NASDAQ	CASY	Thu, Jul 9, 2009	25.23	25.51	24.61	25.35
4309	NASDAQ	CASY	Wed, Jul 8, 2009	25.02	25.32	24.47	25.14
4308	NASDAQ	CASY	Tue, Jul 7, 2009	25.60	25.72	24.83	24.86
4307	NASDAQ	CASY	Mon, Jul 6, 2009	25.08	25.55	24.51	25.51
4306	NASDAQ	CASY	Thu, Jul 2, 2009	26.21	26.21	24.94	25.09
4305	NASDAQ	CASY	Wed, Jul 1, 2009	25.92	26.82	25.70	26.48
4304	NASDAQ	CASY	Tue, Jun 30, 2009	25.77	26.14	25.52	25.69
4303	NASDAQ	CASY	Mon, Jun 29, 2009	25.75	26.08	25.42	25.83
4302	NASDAQ	CASY	Fri, Jun 26, 2009	25.36	25.89	25.14	25.72
4301	NASDAQ	CASY	Thu, Jun 25, 2009	25.10	25.75	24.83	25.61
4300	NASDAQ	CASY	Wed, Jun 24, 2009	25.52	25.76	24.72	25.18
4299	NASDAQ	CASY	Tue, Jun 23, 2009	25.81	26.14	25.23	25.26
4298	NASDAQ	CASY	Mon, Jun 22, 2009	26.25	26.40	25.69	25.78
4297	NASDAQ	CASY	Fri, Jun 19, 2009	27.33	27.33	26.37	26.44
4296	NASDAQ	CASY	Thu, Jun 18, 2009	26.29	27.13	26.04	26.94
4295	NASDAQ	CASY	Wed, Jun 17, 2009	25.95	26.56	25.36	26.32
4294	NASDAQ	CASY	Tue, Jun 16, 2009	26.37	26.90	25.50	25.86
4293	NASDAQ	CASY	Mon, Jun 15, 2009	25.75	25.75	24.50	25.25
4292	NASDAQ	CASY	Fri, Jun 12, 2009	24.83	25.62	24.17	25.43
4291	NASDAQ	CASY	Thu, Jun 11, 2009	25.34	25.48	24.87	24.92
4290	NASDAQ	CASY	Wed, Jun 10, 2009	26.19	26.19	24.84	25.21
4289	NASDAQ	CASY	Tue, Jun 9, 2009	26.06	26.25	25.77	25.97
4288	NASDAQ	CASY	Mon, Jun 8, 2009	26.54	26.74	25.21	26.05
4287	NASDAQ	CASY	Fri, Jun 5, 2009	27.16	27.22	26.25	26.50
4286	NASDAQ	CASY	Thu, Jun 4, 2009	26.80	26.92	26.10	26.89
4285	NASDAQ	CASY	Wed, Jun 3, 2009	27.06	27.38	26.13	26.64
4284	NASDAQ	CASY	Tue, Jun 2, 2009	26.41	27.69	26.41	27.19
4283	NASDAQ	CASY	Mon, Jun 1, 2009	25.67	26.76	25.67	26.47
4282	NASDAQ	CASY	Fri, May 29, 2009	24.84	25.23	24.21	25.23
4281	NASDAQ	CASY	Thu, May 28, 2009	25.05	25.44	24.04	24.85
4280	NASDAQ	CASY	Wed, May 27, 2009	25.37	25.88	24.71	24.81
4279	NASDAQ	CASY	Tue, May 26, 2009	24.71	25.87	24.22	25.59
4278	NASDAQ	CASY	Fri, May 22, 2009	25.10	25.88	24.66	24.83
4277	NASDAQ	CASY	Thu, May 21, 2009	25.06	25.47	24.47	24.90
4276	NASDAQ	CASY	Wed, May 20, 2009	25.50	26.17	25.09	25.15
4275	NASDAQ	CASY	Tue, May 19, 2009	25.69	25.69	25.10	25.26
4274	NASDAQ	CASY	Mon, May 18, 2009	25.25	25.81	25.02	25.72
4273	NASDAQ	CASY	Fri, May 15, 2009	24.71	25.66	24.71	25.06
4272	NASDAQ	CASY	Thu, May 14, 2009	24.47	24.94	24.18	24.66
4271	NASDAQ	CASY	Wed, May 13, 2009	24.31	24.70	23.58	24.31
4270	NASDAQ	CASY	Tue, May 12, 2009	24.98	25.85	24.40	24.69
4269	NASDAQ	CASY	Mon, May 11, 2009	25.25	25.32	24.13	24.93
4268	NASDAQ	CASY	Fri, May 8, 2009	26.05	26.37	25.25	25.49
4267	NASDAQ	CASY	Thu, May 7, 2009	25.83	26.59	25.70	25.80
4266	NASDAQ	CASY	Wed, May 6, 2009	26.34	27.06	25.58	25.84
4265	NASDAQ	CASY	Tue, May 5, 2009	26.62	26.70	25.71	26.03
4264	NASDAQ	CASY	Mon, May 4, 2009	26.30	27.22	26.06	26.78
4263	NASDAQ	CASY	Fri, May 1, 2009	26.61	26.61	25.54	26.02
4262	NASDAQ	CASY	Thu, Apr 30, 2009	27.51	27.51	26.42	26.61
4261	NASDAQ	CASY	Wed, Apr 29, 2009	26.82	28.00	26.43	27.43
4260	NASDAQ	CASY	Tue, Apr 28, 2009	26.59	27.11	26.16	26.72
4259	NASDAQ	CASY	Mon, Apr 27, 2009	26.46	27.03	26.05	26.81
4258	NASDAQ	CASY	Fri, Apr 24, 2009	27.62	28.24	27.32	27.84
4257	NASDAQ	CASY	Thu, Apr 23, 2009	27.51	27.98	26.90	27.48
4256	NASDAQ	CASY	Wed, Apr 22, 2009	27.32	28.32	27.05	27.63
4255	NASDAQ	CASY	Tue, Apr 21, 2009	27.20	27.71	26.71	27.54
4254	NASDAQ	CASY	Mon, Apr 20, 2009	27.61	27.83	26.99	27.67
4253	NASDAQ	CASY	Fri, Apr 17, 2009	28.31	28.43	27.59	28.20
4252	NASDAQ	CASY	Thu, Apr 16, 2009	26.88	28.40	26.76	28.22
4251	NASDAQ	CASY	Wed, Apr 15, 2009	25.90	26.62	25.61	26.59
4250	NASDAQ	CASY	Tue, Apr 14, 2009	26.81	27.46	25.44	26.19
4249	NASDAQ	CASY	Mon, Apr 13, 2009	27.03	27.40	26.39	27.33
4248	NASDAQ	CASY	Thu, Apr 9, 2009	27.63	27.67	26.75	27.42
4247	NASDAQ	CASY	Wed, Apr 8, 2009	26.55	27.45	26.45	27.23
4246	NASDAQ	CASY	Tue, Apr 7, 2009	26.73	26.97	26.08	26.45
4245	NASDAQ	CASY	Mon, Apr 6, 2009	27.10	27.38	26.35	26.98
4244	NASDAQ	CASY	Fri, Apr 3, 2009	27.57	27.57	26.85	27.31
4243	NASDAQ	CASY	Thu, Apr 2, 2009	27.07	27.96	26.98	27.59
4242	NASDAQ	CASY	Wed, Apr 1, 2009	26.35	26.68	25.45	26.50
4241	NASDAQ	CASY	Tue, Mar 31, 2009	27.25	27.25	26.20	26.66
4240	NASDAQ	CASY	Mon, Mar 30, 2009	26.79	27.13	26.34	26.98
4239	NASDAQ	CASY	Fri, Mar 27, 2009	27.48	27.81	26.96	27.29
4238	NASDAQ	CASY	Thu, Mar 26, 2009	26.92	28.06	26.74	27.99
4237	NASDAQ	CASY	Wed, Mar 25, 2009	26.50	26.99	26.27	26.94
4236	NASDAQ	CASY	Tue, Mar 24, 2009	25.79	26.75	25.79	26.32
4235	NASDAQ	CASY	Mon, Mar 23, 2009	25.46	26.81	25.18	26.74
4234	NASDAQ	CASY	Fri, Mar 20, 2009	25.37	25.67	24.59	25.26
4233	NASDAQ	CASY	Thu, Mar 19, 2009	25.88	25.93	25.00	25.14
4232	NASDAQ	CASY	Wed, Mar 18, 2009	24.90	25.99	24.65	25.62
4231	NASDAQ	CASY	Tue, Mar 17, 2009	24.16	25.00	23.93	25.00
4230	NASDAQ	CASY	Mon, Mar 16, 2009	24.49	24.88	23.88	24.05
4229	NASDAQ	CASY	Fri, Mar 13, 2009	24.15	24.72	23.78	24.18
4228	NASDAQ	CASY	Thu, Mar 12, 2009	23.36	24.39	23.19	23.98
4227	NASDAQ	CASY	Wed, Mar 11, 2009	23.99	24.16	23.09	23.34
4226	NASDAQ	CASY	Tue, Mar 10, 2009	20.65	24.84	20.35	23.99
4225	NASDAQ	CASY	Mon, Mar 9, 2009	18.60	19.24	18.54	18.88
4224	NASDAQ	CASY	Fri, Mar 6, 2009	18.60	19.21	18.32	18.81
4223	NASDAQ	CASY	Thu, Mar 5, 2009	18.56	18.86	18.33	18.39
4222	NASDAQ	CASY	Wed, Mar 4, 2009	19.11	19.33	18.46	18.87
4221	NASDAQ	CASY	Tue, Mar 3, 2009	19.25	19.37	18.86	18.86
4220	NASDAQ	CASY	Mon, Mar 2, 2009	19.71	19.71	18.92	19.04
4219	NASDAQ	CASY	Fri, Feb 27, 2009	19.49	20.19	19.37	19.91
4218	NASDAQ	CASY	Thu, Feb 26, 2009	19.66	20.18	19.49	19.64
4217	NASDAQ	CASY	Wed, Feb 25, 2009	20.17	20.62	19.62	20.20
4216	NASDAQ	CASY	Tue, Feb 24, 2009	19.99	20.44	19.75	20.33
4215	NASDAQ	CASY	Mon, Feb 23, 2009	21.00	21.05	19.50	19.75
4214	NASDAQ	CASY	Fri, Feb 20, 2009	20.56	21.17	20.46	20.92
4213	NASDAQ	CASY	Thu, Feb 19, 2009	20.54	21.09	20.52	20.90
4212	NASDAQ	CASY	Wed, Feb 18, 2009	20.06	20.67	19.91	20.38
4211	NASDAQ	CASY	Tue, Feb 17, 2009	20.10	20.42	19.53	20.05
4210	NASDAQ	CASY	Fri, Feb 13, 2009	20.69	20.84	20.19	20.29
4209	NASDAQ	CASY	Thu, Feb 12, 2009	20.97	21.06	20.10	20.61
4208	NASDAQ	CASY	Wed, Feb 11, 2009	21.53	21.78	20.98	21.18
4207	NASDAQ	CASY	Tue, Feb 10, 2009	22.18	22.18	21.17	21.47
4206	NASDAQ	CASY	Mon, Feb 9, 2009	21.53	22.22	21.29	22.20
4205	NASDAQ	CASY	Fri, Feb 6, 2009	21.16	21.97	21.16	21.66
4204	NASDAQ	CASY	Thu, Feb 5, 2009	21.18	21.63	21.03	21.21
4203	NASDAQ	CASY	Wed, Feb 4, 2009	21.76	22.10	21.24	21.24
4202	NASDAQ	CASY	Tue, Feb 3, 2009	21.44	22.03	20.98	21.82
4201	NASDAQ	CASY	Mon, Feb 2, 2009	21.00	21.40	20.72	21.23
4200	NASDAQ	CASY	Fri, Jan 30, 2009	22.00	22.53	21.08	21.25
4199	NASDAQ	CASY	Thu, Jan 29, 2009	22.86	23.00	21.93	22.07
4198	NASDAQ	CASY	Wed, Jan 28, 2009	22.75	23.37	22.58	23.15
4197	NASDAQ	CASY	Tue, Jan 27, 2009	22.00	22.53	21.81	22.40
4196	NASDAQ	CASY	Mon, Jan 26, 2009	21.92	22.34	21.75	22.01
4195	NASDAQ	CASY	Fri, Jan 23, 2009	21.78	22.46	21.67	21.96
4194	NASDAQ	CASY	Thu, Jan 22, 2009	22.50	22.55	21.73	22.18
4193	NASDAQ	CASY	Wed, Jan 21, 2009	22.25	22.96	21.93	22.78
4192	NASDAQ	CASY	Tue, Jan 20, 2009	22.16	22.57	21.89	21.94
4191	NASDAQ	CASY	Fri, Jan 16, 2009	21.90	22.46	21.67	22.43
4190	NASDAQ	CASY	Thu, Jan 15, 2009	21.66	22.31	21.30	21.98
4189	NASDAQ	CASY	Wed, Jan 14, 2009	21.93	22.25	21.57	21.75
4188	NASDAQ	CASY	Tue, Jan 13, 2009	22.07	22.25	21.97	22.21
4187	NASDAQ	CASY	Mon, Jan 12, 2009	21.80	22.00	21.69	22.00
4186	NASDAQ	CASY	Fri, Jan 9, 2009	22.06	22.36	21.67	21.76
4185	NASDAQ	CASY	Thu, Jan 8, 2009	21.78	22.13	21.33	22.13
4184	NASDAQ	CASY	Wed, Jan 7, 2009	22.06	22.43	21.68	21.91
4183	NASDAQ	CASY	Tue, Jan 6, 2009	22.57	22.77	22.15	22.46
4182	NASDAQ	CASY	Mon, Jan 5, 2009	22.68	22.68	21.90	22.29
4181	NASDAQ	CASY	Fri, Jan 2, 2009	22.71	22.90	22.28	22.62
4180	NASDAQ	CASY	Wed, Dec 31, 2008	21.58	22.84	21.45	22.77
4179	NASDAQ	CASY	Tue, Dec 30, 2008	21.39	21.71	21.08	21.68
4178	NASDAQ	CASY	Mon, Dec 29, 2008	22.10	22.13	20.63	21.32
4177	NASDAQ	CASY	Fri, Dec 26, 2008	22.24	22.41	21.90	22.20
4176	NASDAQ	CASY	Wed, Dec 24, 2008	22.24	22.77	22.01	22.17
4175	NASDAQ	CASY	Tue, Dec 23, 2008	22.67	22.86	22.06	22.30
4174	NASDAQ	CASY	Mon, Dec 22, 2008	22.90	23.00	22.00	22.49
4173	NASDAQ	CASY	Fri, Dec 19, 2008	24.23	24.47	22.54	22.66
4172	NASDAQ	CASY	Thu, Dec 18, 2008	23.54	24.17	23.13	23.52
4171	NASDAQ	CASY	Wed, Dec 17, 2008	23.79	24.23	23.40	23.91
4170	NASDAQ	CASY	Tue, Dec 16, 2008	23.03	24.18	22.64	24.17
4169	NASDAQ	CASY	Mon, Dec 15, 2008	22.73	23.12	22.12	22.87
4168	NASDAQ	CASY	Fri, Dec 12, 2008	21.87	22.82	21.77	22.65
4167	NASDAQ	CASY	Thu, Dec 11, 2008	22.07	22.40	21.50	21.71
4166	NASDAQ	CASY	Wed, Dec 10, 2008	22.30	22.92	22.08	22.26
4165	NASDAQ	CASY	Tue, Dec 9, 2008	22.77	23.47	22.04	22.18
4164	NASDAQ	CASY	Mon, Dec 8, 2008	22.94	23.98	22.44	22.74
4163	NASDAQ	CASY	Fri, Dec 5, 2008	22.78	24.00	22.25	23.05
4162	NASDAQ	CASY	Thu, Dec 4, 2008	27.08	27.08	22.51	22.65
4161	NASDAQ	CASY	Wed, Dec 3, 2008	27.03	29.06	27.03	28.24
4160	NASDAQ	CASY	Tue, Dec 2, 2008	29.43	29.90	27.89	28.65
4159	NASDAQ	CASY	Mon, Dec 1, 2008	29.38	30.00	28.73	28.89
4158	NASDAQ	CASY	Fri, Nov 28, 2008	29.54	30.19	29.20	29.65
4157	NASDAQ	CASY	Wed, Nov 26, 2008	28.30	30.29	28.23	29.88
4156	NASDAQ	CASY	Tue, Nov 25, 2008	28.46	28.81	28.00	28.80
4155	NASDAQ	CASY	Mon, Nov 24, 2008	29.32	30.18	27.73	28.11
4154	NASDAQ	CASY	Fri, Nov 21, 2008	28.19	29.25	27.18	29.00
4153	NASDAQ	CASY	Thu, Nov 20, 2008	28.50	29.71	27.58	27.74
4152	NASDAQ	CASY	Wed, Nov 19, 2008	30.37	31.11	28.49	28.59
4151	NASDAQ	CASY	Tue, Nov 18, 2008	30.36	30.75	29.46	30.47
4150	NASDAQ	CASY	Mon, Nov 17, 2008	29.37	30.69	29.21	30.21
4149	NASDAQ	CASY	Fri, Nov 14, 2008	28.37	30.75	28.37	29.50
4148	NASDAQ	CASY	Thu, Nov 13, 2008	28.08	28.67	26.60	28.56
4147	NASDAQ	CASY	Wed, Nov 12, 2008	29.00	29.00	27.82	27.97
4146	NASDAQ	CASY	Tue, Nov 11, 2008	29.07	30.08	29.07	29.57
4145	NASDAQ	CASY	Mon, Nov 10, 2008	29.29	29.76	29.00	29.36
4144	NASDAQ	CASY	Fri, Nov 7, 2008	29.26	29.44	28.37	29.07
4143	NASDAQ	CASY	Thu, Nov 6, 2008	28.63	29.60	28.55	28.96
4142	NASDAQ	CASY	Wed, Nov 5, 2008	29.93	30.11	28.69	28.83
4141	NASDAQ	CASY	Tue, Nov 4, 2008	30.13	30.41	29.21	30.21
4140	NASDAQ	CASY	Mon, Nov 3, 2008	30.17	30.55	29.29	29.45
4139	NASDAQ	CASY	Fri, Oct 31, 2008	30.26	30.65	29.57	30.20
4138	NASDAQ	CASY	Thu, Oct 30, 2008	29.31	30.30	28.05	30.26
4137	NASDAQ	CASY	Wed, Oct 29, 2008	28.23	29.26	27.55	28.66
4136	NASDAQ	CASY	Tue, Oct 28, 2008	26.39	28.04	25.92	28.01
4135	NASDAQ	CASY	Mon, Oct 27, 2008	25.78	27.29	25.50	25.84
4134	NASDAQ	CASY	Fri, Oct 24, 2008	24.55	26.38	24.07	25.60
4133	NASDAQ	CASY	Thu, Oct 23, 2008	26.25	26.76	24.90	26.40
4132	NASDAQ	CASY	Wed, Oct 22, 2008	26.95	26.95	25.68	26.11
4131	NASDAQ	CASY	Tue, Oct 21, 2008	26.65	28.19	26.65	27.62
4130	NASDAQ	CASY	Mon, Oct 20, 2008	26.25	27.19	25.43	27.11
4129	NASDAQ	CASY	Fri, Oct 17, 2008	26.43	27.28	25.27	26.10
4128	NASDAQ	CASY	Thu, Oct 16, 2008	25.18	27.42	24.77	27.34
4127	NASDAQ	CASY	Wed, Oct 15, 2008	26.60	27.45	24.76	24.94
4126	NASDAQ	CASY	Tue, Oct 14, 2008	27.76	27.79	26.44	27.10
4125	NASDAQ	CASY	Mon, Oct 13, 2008	25.79	27.48	25.40	27.40
4124	NASDAQ	CASY	Fri, Oct 10, 2008	23.16	25.11	22.36	24.75
4123	NASDAQ	CASY	Thu, Oct 9, 2008	26.84	27.92	24.13	24.25
4122	NASDAQ	CASY	Wed, Oct 8, 2008	26.32	27.73	26.00	26.39
4121	NASDAQ	CASY	Tue, Oct 7, 2008	26.60	28.68	26.60	27.01
4120	NASDAQ	CASY	Mon, Oct 6, 2008	28.01	29.18	26.74	27.99
4119	NASDAQ	CASY	Fri, Oct 3, 2008	29.42	29.51	28.44	28.67
4118	NASDAQ	CASY	Thu, Oct 2, 2008	30.14	30.14	29.04	29.06
4117	NASDAQ	CASY	Wed, Oct 1, 2008	29.88	30.66	29.79	30.28
4116	NASDAQ	CASY	Tue, Sep 30, 2008	29.21	30.18	28.77	30.17
4115	NASDAQ	CASY	Mon, Sep 29, 2008	29.51	30.19	28.76	29.14
4114	NASDAQ	CASY	Fri, Sep 26, 2008	28.38	29.99	28.30	29.95
4113	NASDAQ	CASY	Thu, Sep 25, 2008	29.06	29.75	28.93	28.99
4112	NASDAQ	CASY	Wed, Sep 24, 2008	29.03	29.46	28.16	28.83
4111	NASDAQ	CASY	Tue, Sep 23, 2008	28.52	29.46	28.52	28.93
4110	NASDAQ	CASY	Mon, Sep 22, 2008	28.84	29.27	28.41	28.55
4109	NASDAQ	CASY	Fri, Sep 19, 2008	28.97	29.79	28.25	29.19
4108	NASDAQ	CASY	Thu, Sep 18, 2008	28.98	29.42	27.14	27.85
4107	NASDAQ	CASY	Wed, Sep 17, 2008	29.14	29.96	28.29	28.29
4106	NASDAQ	CASY	Tue, Sep 16, 2008	28.76	29.63	28.34	29.55
4105	NASDAQ	CASY	Mon, Sep 15, 2008	29.04	29.53	28.50	28.79
4104	NASDAQ	CASY	Fri, Sep 12, 2008	29.78	30.06	29.33	29.44
4103	NASDAQ	CASY	Thu, Sep 11, 2008	29.57	30.19	29.57	30.03
4102	NASDAQ	CASY	Wed, Sep 10, 2008	29.81	30.26	29.55	30.05
4101	NASDAQ	CASY	Tue, Sep 9, 2008	29.76	30.48	29.09	29.50
4100	NASDAQ	CASY	Mon, Sep 8, 2008	29.32	29.92	28.14	29.69
4099	NASDAQ	CASY	Fri, Sep 5, 2008	28.13	29.63	27.49	29.03
4098	NASDAQ	CASY	Thu, Sep 4, 2008	28.50	28.79	27.95	28.03
4097	NASDAQ	CASY	Wed, Sep 3, 2008	28.90	29.20	28.43	28.56
4096	NASDAQ	CASY	Tue, Sep 2, 2008	29.40	29.77	28.65	28.91
4095	NASDAQ	CASY	Fri, Aug 29, 2008	29.15	29.15	28.42	29.00
4094	NASDAQ	CASY	Thu, Aug 28, 2008	28.64	29.03	28.43	28.92
4093	NASDAQ	CASY	Wed, Aug 27, 2008	28.37	28.97	28.37	28.58
4092	NASDAQ	CASY	Tue, Aug 26, 2008	28.30	28.80	27.96	28.42
4091	NASDAQ	CASY	Mon, Aug 25, 2008	28.81	28.81	27.89	28.28
4090	NASDAQ	CASY	Fri, Aug 22, 2008	28.28	29.01	28.10	28.92
4089	NASDAQ	CASY	Thu, Aug 21, 2008	28.17	28.52	27.78	28.08
4088	NASDAQ	CASY	Wed, Aug 20, 2008	28.92	29.29	28.14	28.42
4087	NASDAQ	CASY	Tue, Aug 19, 2008	28.53	28.89	28.12	28.73
4086	NASDAQ	CASY	Mon, Aug 18, 2008	28.49	29.11	28.22	28.55
4085	NASDAQ	CASY	Fri, Aug 15, 2008	28.38	29.18	28.01	29.18
4084	NASDAQ	CASY	Thu, Aug 14, 2008	27.55	28.11	27.32	27.82
4083	NASDAQ	CASY	Wed, Aug 13, 2008	28.03	28.23	27.50	27.70
4082	NASDAQ	CASY	Tue, Aug 12, 2008	28.84	29.30	28.06	28.20
4081	NASDAQ	CASY	Mon, Aug 11, 2008	27.00	29.30	26.75	28.89
4080	NASDAQ	CASY	Fri, Aug 8, 2008	26.00	27.21	25.73	27.10
4079	NASDAQ	CASY	Thu, Aug 7, 2008	25.56	26.14	25.30	26.03
4078	NASDAQ	CASY	Wed, Aug 6, 2008	25.95	25.95	25.08	25.70
4077	NASDAQ	CASY	Tue, Aug 5, 2008	25.03	26.16	24.49	26.06
4076	NASDAQ	CASY	Mon, Aug 4, 2008	24.92	24.98	24.10	24.68
4075	NASDAQ	CASY	Fri, Aug 1, 2008	24.73	25.31	24.16	24.98
4074	NASDAQ	CASY	Thu, Jul 31, 2008	24.59	25.28	24.57	24.60
4073	NASDAQ	CASY	Wed, Jul 30, 2008	25.32	25.56	24.64	24.85
4072	NASDAQ	CASY	Tue, Jul 29, 2008	24.17	25.37	24.01	25.23
4071	NASDAQ	CASY	Mon, Jul 28, 2008	24.55	24.76	23.79	24.03
4070	NASDAQ	CASY	Fri, Jul 25, 2008	24.21	25.10	23.60	24.67
4069	NASDAQ	CASY	Thu, Jul 24, 2008	24.66	24.73	23.88	23.92
4068	NASDAQ	CASY	Wed, Jul 23, 2008	25.00	25.00	24.15	24.50
4067	NASDAQ	CASY	Tue, Jul 22, 2008	22.88	25.23	22.84	25.15
4066	NASDAQ	CASY	Mon, Jul 21, 2008	23.27	23.62	22.89	22.95
4065	NASDAQ	CASY	Fri, Jul 18, 2008	24.31	24.31	23.07	23.23
4064	NASDAQ	CASY	Thu, Jul 17, 2008	24.10	24.45	23.40	24.19
4063	NASDAQ	CASY	Wed, Jul 16, 2008	22.50	24.04	22.48	24.00
4062	NASDAQ	CASY	Tue, Jul 15, 2008	22.40	22.60	21.91	22.37
4061	NASDAQ	CASY	Mon, Jul 14, 2008	22.63	22.91	21.81	22.61
4060	NASDAQ	CASY	Fri, Jul 11, 2008	22.12	22.59	21.81	22.40
4059	NASDAQ	CASY	Thu, Jul 10, 2008	21.94	22.48	21.80	22.36
4058	NASDAQ	CASY	Wed, Jul 9, 2008	23.24	23.30	22.06	22.13
4057	NASDAQ	CASY	Tue, Jul 8, 2008	22.17	23.21	21.94	23.19
4056	NASDAQ	CASY	Mon, Jul 7, 2008	22.25	22.75	21.81	22.09
4055	NASDAQ	CASY	Thu, Jul 3, 2008	22.55	22.73	22.03	22.04
4054	NASDAQ	CASY	Wed, Jul 2, 2008	23.00	23.12	22.33	22.45
4053	NASDAQ	CASY	Tue, Jul 1, 2008	23.08	23.34	22.55	23.07
4052	NASDAQ	CASY	Mon, Jun 30, 2008	23.82	23.89	23.16	23.17
4051	NASDAQ	CASY	Fri, Jun 27, 2008	24.03	24.38	23.73	23.77
4050	NASDAQ	CASY	Thu, Jun 26, 2008	24.31	24.59	24.01	24.13
4049	NASDAQ	CASY	Wed, Jun 25, 2008	24.15	24.64	23.89	24.53
4048	NASDAQ	CASY	Tue, Jun 24, 2008	24.83	24.83	24.06	24.18
4047	NASDAQ	CASY	Mon, Jun 23, 2008	25.83	26.30	25.19	25.22
4046	NASDAQ	CASY	Fri, Jun 20, 2008	24.32	25.40	23.68	25.30
4045	NASDAQ	CASY	Thu, Jun 19, 2008	23.82	24.41	23.60	24.39
4044	NASDAQ	CASY	Wed, Jun 18, 2008	23.87	24.22	23.65	23.82
4043	NASDAQ	CASY	Tue, Jun 17, 2008	24.61	24.63	23.83	24.08
4042	NASDAQ	CASY	Mon, Jun 16, 2008	24.22	25.15	24.05	24.66
4041	NASDAQ	CASY	Fri, Jun 13, 2008	23.68	24.28	23.10	24.25
4040	NASDAQ	CASY	Thu, Jun 12, 2008	22.49	23.98	21.74	23.38
4039	NASDAQ	CASY	Wed, Jun 11, 2008	20.60	20.74	19.97	19.97
4038	NASDAQ	CASY	Tue, Jun 10, 2008	20.79	20.89	20.35	20.52
4037	NASDAQ	CASY	Mon, Jun 9, 2008	21.30	21.48	20.80	20.99
4036	NASDAQ	CASY	Fri, Jun 6, 2008	22.55	22.55	21.25	21.28
4035	NASDAQ	CASY	Thu, Jun 5, 2008	21.85	22.70	21.85	22.69
4034	NASDAQ	CASY	Wed, Jun 4, 2008	21.68	22.26	21.55	22.01
4033	NASDAQ	CASY	Tue, Jun 3, 2008	21.62	21.98	21.42	21.81
4032	NASDAQ	CASY	Mon, Jun 2, 2008	21.87	22.12	21.24	21.49
4031	NASDAQ	CASY	Fri, May 30, 2008	21.66	22.00	21.34	21.89
4030	NASDAQ	CASY	Thu, May 29, 2008	21.05	21.82	21.00	21.60
4029	NASDAQ	CASY	Wed, May 28, 2008	21.16	21.25	20.82	21.15
4028	NASDAQ	CASY	Tue, May 27, 2008	20.67	21.32	20.63	21.04
4027	NASDAQ	CASY	Fri, May 23, 2008	20.78	20.88	20.46	20.60
4026	NASDAQ	CASY	Thu, May 22, 2008	20.72	21.25	20.52	20.95
4025	NASDAQ	CASY	Wed, May 21, 2008	20.93	21.48	20.58	20.66
4024	NASDAQ	CASY	Tue, May 20, 2008	20.98	21.77	20.70	21.05
4023	NASDAQ	CASY	Mon, May 19, 2008	22.98	23.15	22.66	22.95
4022	NASDAQ	CASY	Fri, May 16, 2008	23.62	23.86	22.51	23.02
4021	NASDAQ	CASY	Thu, May 15, 2008	23.11	23.51	22.91	23.46
4020	NASDAQ	CASY	Wed, May 14, 2008	23.04	23.48	22.48	23.15
4019	NASDAQ	CASY	Tue, May 13, 2008	22.40	23.03	22.39	23.02
4018	NASDAQ	CASY	Mon, May 12, 2008	21.64	22.46	21.63	22.40
4017	NASDAQ	CASY	Fri, May 9, 2008	21.21	21.66	21.21	21.55
4016	NASDAQ	CASY	Thu, May 8, 2008	21.61	21.79	21.16	21.58
4015	NASDAQ	CASY	Wed, May 7, 2008	22.07	22.46	21.50	21.55
4014	NASDAQ	CASY	Tue, May 6, 2008	22.17	22.36	21.89	22.00
4013	NASDAQ	CASY	Mon, May 5, 2008	22.07	22.31	21.86	22.27
4012	NASDAQ	CASY	Fri, May 2, 2008	22.83	22.94	21.85	22.10
4011	NASDAQ	CASY	Thu, May 1, 2008	22.16	22.72	22.05	22.39
4010	NASDAQ	CASY	Wed, Apr 30, 2008	22.28	22.91	22.00	22.13
4009	NASDAQ	CASY	Tue, Apr 29, 2008	22.02	22.45	21.97	22.26
4008	NASDAQ	CASY	Mon, Apr 28, 2008	21.99	22.23	21.86	22.08
4007	NASDAQ	CASY	Fri, Apr 25, 2008	21.73	22.06	21.37	21.89
4006	NASDAQ	CASY	Thu, Apr 24, 2008	21.18	21.95	21.07	21.59
4005	NASDAQ	CASY	Wed, Apr 23, 2008	21.23	21.31	20.89	21.13
4004	NASDAQ	CASY	Tue, Apr 22, 2008	21.66	21.82	20.83	21.13
4003	NASDAQ	CASY	Mon, Apr 21, 2008	22.05	22.14	21.63	21.81
4002	NASDAQ	CASY	Fri, Apr 18, 2008	21.97	22.33	21.70	22.28
4001	NASDAQ	CASY	Thu, Apr 17, 2008	21.49	21.83	21.24	21.52
4000	NASDAQ	CASY	Wed, Apr 16, 2008	21.68	22.28	21.52	21.63
3999	NASDAQ	CASY	Tue, Apr 15, 2008	21.24	21.65	20.80	21.50
3998	NASDAQ	CASY	Mon, Apr 14, 2008	21.54	21.54	21.09	21.11
3997	NASDAQ	CASY	Fri, Apr 11, 2008	21.72	22.10	21.45	21.50
3996	NASDAQ	CASY	Thu, Apr 10, 2008	22.00	22.27	21.85	22.12
3995	NASDAQ	CASY	Wed, Apr 9, 2008	22.22	22.29	21.76	22.06
3994	NASDAQ	CASY	Tue, Apr 8, 2008	22.32	23.62	22.01	22.35
3993	NASDAQ	CASY	Mon, Apr 7, 2008	22.95	23.14	22.40	22.51
3992	NASDAQ	CASY	Fri, Apr 4, 2008	22.65	22.96	22.33	22.76
3991	NASDAQ	CASY	Thu, Apr 3, 2008	22.93	23.17	22.41	22.55
3990	NASDAQ	CASY	Wed, Apr 2, 2008	23.17	23.57	22.81	23.14
3989	NASDAQ	CASY	Tue, Apr 1, 2008	22.94	23.44	22.81	23.30
3988	NASDAQ	CASY	Mon, Mar 31, 2008	22.23	22.74	22.03	22.60
3987	NASDAQ	CASY	Fri, Mar 28, 2008	22.45	22.52	22.06	22.28
3986	NASDAQ	CASY	Thu, Mar 27, 2008	22.91	23.00	22.46	22.50
3985	NASDAQ	CASY	Wed, Mar 26, 2008	22.64	22.86	22.31	22.78
3984	NASDAQ	CASY	Tue, Mar 25, 2008	22.69	22.83	22.40	22.70
3983	NASDAQ	CASY	Mon, Mar 24, 2008	22.46	22.90	22.15	22.65
3982	NASDAQ	CASY	Thu, Mar 20, 2008	22.34	22.67	21.76	22.44
3981	NASDAQ	CASY	Wed, Mar 19, 2008	23.02	23.35	22.10	22.11
3980	NASDAQ	CASY	Tue, Mar 18, 2008	22.66	22.97	22.13	22.84
3979	NASDAQ	CASY	Mon, Mar 17, 2008	22.13	22.85	21.82	22.15
3978	NASDAQ	CASY	Fri, Mar 14, 2008	23.20	23.42	22.49	22.88
3977	NASDAQ	CASY	Thu, Mar 13, 2008	22.44	23.23	22.25	23.09
3976	NASDAQ	CASY	Wed, Mar 12, 2008	22.74	23.37	22.33	22.79
3975	NASDAQ	CASY	Tue, Mar 11, 2008	23.00	23.93	22.03	22.98
3974	NASDAQ	CASY	Mon, Mar 10, 2008	22.26	22.45	21.91	22.25
3973	NASDAQ	CASY	Fri, Mar 7, 2008	23.26	23.32	21.69	23.00
3972	NASDAQ	CASY	Thu, Mar 6, 2008	25.62	25.72	24.85	24.93
3971	NASDAQ	CASY	Wed, Mar 5, 2008	25.61	26.07	25.26	26.00
3970	NASDAQ	CASY	Tue, Mar 4, 2008	24.93	25.65	24.53	25.44
3969	NASDAQ	CASY	Mon, Mar 3, 2008	25.12	25.27	24.61	25.14
3968	NASDAQ	CASY	Fri, Feb 29, 2008	25.22	25.75	24.84	25.05
3967	NASDAQ	CASY	Thu, Feb 28, 2008	25.53	25.76	25.21	25.58
3966	NASDAQ	CASY	Wed, Feb 27, 2008	25.60	25.97	25.16	25.69
3965	NASDAQ	CASY	Tue, Feb 26, 2008	25.73	26.08	25.48	25.90
3964	NASDAQ	CASY	Mon, Feb 25, 2008	25.57	26.09	25.10	25.86
3963	NASDAQ	CASY	Fri, Feb 22, 2008	26.05	26.15	25.28	25.52
3962	NASDAQ	CASY	Thu, Feb 21, 2008	26.98	27.29	25.90	26.06
3961	NASDAQ	CASY	Wed, Feb 20, 2008	25.88	26.94	25.85	26.84
3960	NASDAQ	CASY	Tue, Feb 19, 2008	26.57	26.70	25.76	26.01
3959	NASDAQ	CASY	Fri, Feb 15, 2008	25.33	26.33	25.12	26.27
3958	NASDAQ	CASY	Thu, Feb 14, 2008	26.54	26.54	25.43	25.55
3957	NASDAQ	CASY	Wed, Feb 13, 2008	25.78	26.25	25.68	26.05
3956	NASDAQ	CASY	Tue, Feb 12, 2008	25.67	25.96	25.25	25.56
3955	NASDAQ	CASY	Mon, Feb 11, 2008	25.71	26.22	25.16	25.64
3954	NASDAQ	CASY	Fri, Feb 8, 2008	25.74	26.06	25.13	25.71
3953	NASDAQ	CASY	Thu, Feb 7, 2008	25.04	26.20	24.97	25.85
3952	NASDAQ	CASY	Wed, Feb 6, 2008	24.95	25.67	24.66	25.23
3951	NASDAQ	CASY	Tue, Feb 5, 2008	25.04	25.23	24.57	24.70
3950	NASDAQ	CASY	Mon, Feb 4, 2008	26.43	26.43	25.46	25.61
3949	NASDAQ	CASY	Fri, Feb 1, 2008	26.08	26.73	25.85	26.52
3948	NASDAQ	CASY	Thu, Jan 31, 2008	24.54	26.32	24.48	26.00
3947	NASDAQ	CASY	Wed, Jan 30, 2008	25.48	25.74	24.84	24.90
3946	NASDAQ	CASY	Tue, Jan 29, 2008	25.97	26.17	25.18	25.62
3945	NASDAQ	CASY	Mon, Jan 28, 2008	25.37	26.17	25.00	25.89
3944	NASDAQ	CASY	Fri, Jan 25, 2008	26.05	26.22	25.04	25.48
3943	NASDAQ	CASY	Thu, Jan 24, 2008	27.04	27.39	25.54	25.73
3942	NASDAQ	CASY	Wed, Jan 23, 2008	25.14	27.38	24.59	27.22
3941	NASDAQ	CASY	Tue, Jan 22, 2008	26.27	26.65	22.44	26.08
3940	NASDAQ	CASY	Fri, Jan 18, 2008	26.96	27.52	26.40	27.00
3939	NASDAQ	CASY	Thu, Jan 17, 2008	27.25	27.70	26.87	26.97
3938	NASDAQ	CASY	Wed, Jan 16, 2008	27.96	28.23	27.12	27.20
3937	NASDAQ	CASY	Tue, Jan 15, 2008	27.96	28.41	27.50	28.09
3936	NASDAQ	CASY	Mon, Jan 14, 2008	28.64	28.81	27.76	28.04
3935	NASDAQ	CASY	Fri, Jan 11, 2008	28.66	29.13	28.23	28.40
3934	NASDAQ	CASY	Thu, Jan 10, 2008	28.54	29.15	28.39	28.80
3933	NASDAQ	CASY	Wed, Jan 9, 2008	28.85	29.10	28.10	28.82
3932	NASDAQ	CASY	Tue, Jan 8, 2008	29.46	29.46	28.70	28.80
3931	NASDAQ	CASY	Mon, Jan 7, 2008	28.31	28.61	27.62	28.29
3930	NASDAQ	CASY	Fri, Jan 4, 2008	27.81	28.36	27.48	27.83
3929	NASDAQ	CASY	Thu, Jan 3, 2008	29.06	29.31	28.23	28.24
3928	NASDAQ	CASY	Wed, Jan 2, 2008	29.50	29.65	28.74	28.94
3927	NASDAQ	CASY	Mon, Dec 31, 2007	29.75	30.19	29.32	29.61
3926	NASDAQ	CASY	Fri, Dec 28, 2007	30.38	30.43	29.80	29.80
3925	NASDAQ	CASY	Thu, Dec 27, 2007	30.85	31.21	29.99	30.04
3924	NASDAQ	CASY	Wed, Dec 26, 2007	31.04	31.25	30.51	30.75
3923	NASDAQ	CASY	Mon, Dec 24, 2007	30.71	31.39	30.64	31.39
3922	NASDAQ	CASY	Fri, Dec 21, 2007	29.97	30.71	29.70	30.71
3921	NASDAQ	CASY	Thu, Dec 20, 2007	28.65	29.61	28.41	29.61
3920	NASDAQ	CASY	Wed, Dec 19, 2007	28.78	28.84	28.26	28.37
3919	NASDAQ	CASY	Tue, Dec 18, 2007	28.10	28.87	27.75	28.78
3918	NASDAQ	CASY	Mon, Dec 17, 2007	28.05	28.36	27.81	27.81
3917	NASDAQ	CASY	Fri, Dec 14, 2007	28.57	28.85	28.18	28.20
3916	NASDAQ	CASY	Thu, Dec 13, 2007	28.47	28.97	28.05	28.88
3915	NASDAQ	CASY	Wed, Dec 12, 2007	29.39	29.43	28.24	28.65
3914	NASDAQ	CASY	Tue, Dec 11, 2007	29.29	29.42	28.45	28.53
3913	NASDAQ	CASY	Mon, Dec 10, 2007	28.56	29.38	28.51	29.29
3912	NASDAQ	CASY	Fri, Dec 7, 2007	29.00	29.00	28.58	28.64
3911	NASDAQ	CASY	Thu, Dec 6, 2007	29.99	30.00	28.75	28.86
3910	NASDAQ	CASY	Wed, Dec 5, 2007	28.25	28.89	27.90	28.45
3909	NASDAQ	CASY	Tue, Dec 4, 2007	28.66	28.66	27.73	27.77
3908	NASDAQ	CASY	Mon, Dec 3, 2007	29.16	29.16	28.60	28.65
3907	NASDAQ	CASY	Fri, Nov 30, 2007	28.79	29.39	28.78	29.00
3906	NASDAQ	CASY	Thu, Nov 29, 2007	28.31	28.69	28.22	28.63
3905	NASDAQ	CASY	Wed, Nov 28, 2007	28.05	28.50	28.04	28.32
3904	NASDAQ	CASY	Tue, Nov 27, 2007	27.19	28.35	27.18	28.01
3903	NASDAQ	CASY	Mon, Nov 26, 2007	27.82	27.98	27.00	27.16
3902	NASDAQ	CASY	Fri, Nov 23, 2007	28.37	29.32	28.27	29.05
3901	NASDAQ	CASY	Wed, Nov 21, 2007	28.83	29.37	28.07	28.09
3900	NASDAQ	CASY	Tue, Nov 20, 2007	29.10	29.84	28.56	29.04
3899	NASDAQ	CASY	Mon, Nov 19, 2007	28.69	29.35	28.50	29.16
3898	NASDAQ	CASY	Fri, Nov 16, 2007	28.83	29.75	28.44	29.16
3897	NASDAQ	CASY	Thu, Nov 15, 2007	29.18	29.51	28.35	28.76
3896	NASDAQ	CASY	Wed, Nov 14, 2007	29.62	29.92	29.16	29.36
3895	NASDAQ	CASY	Tue, Nov 13, 2007	28.14	29.54	28.06	29.47
3894	NASDAQ	CASY	Mon, Nov 12, 2007	27.20	28.29	27.15	28.01
3893	NASDAQ	CASY	Fri, Nov 9, 2007	27.80	28.00	27.11	27.17
3892	NASDAQ	CASY	Thu, Nov 8, 2007	27.57	28.22	27.18	28.10
3891	NASDAQ	CASY	Wed, Nov 7, 2007	28.34	28.49	27.30	27.31
3890	NASDAQ	CASY	Tue, Nov 6, 2007	27.95	28.76	27.76	28.73
3889	NASDAQ	CASY	Mon, Nov 5, 2007	27.47	28.17	27.23	27.90
3888	NASDAQ	CASY	Fri, Nov 2, 2007	27.76	28.00	27.07	27.80
3887	NASDAQ	CASY	Thu, Nov 1, 2007	28.01	28.50	27.31	27.44
3886	NASDAQ	CASY	Wed, Oct 31, 2007	28.24	28.62	27.70	28.50
3885	NASDAQ	CASY	Tue, Oct 30, 2007	27.91	28.35	27.69	28.07
3884	NASDAQ	CASY	Mon, Oct 29, 2007	28.60	28.74	27.85	28.09
3883	NASDAQ	CASY	Fri, Oct 26, 2007	28.20	28.49	27.68	28.49
3882	NASDAQ	CASY	Thu, Oct 25, 2007	27.86	28.42	27.46	27.88
3881	NASDAQ	CASY	Wed, Oct 24, 2007	27.97	28.08	27.40	27.82
3880	NASDAQ	CASY	Tue, Oct 23, 2007	28.27	28.27	27.31	28.22
3879	NASDAQ	CASY	Mon, Oct 22, 2007	27.30	28.31	27.00	27.99
3878	NASDAQ	CASY	Fri, Oct 19, 2007	28.66	28.70	27.43	27.45
3877	NASDAQ	CASY	Thu, Oct 18, 2007	28.45	28.89	28.25	28.66
3876	NASDAQ	CASY	Wed, Oct 17, 2007	28.35	28.85	28.13	28.56
3875	NASDAQ	CASY	Tue, Oct 16, 2007	28.34	28.64	28.00	28.03
3874	NASDAQ	CASY	Mon, Oct 15, 2007	28.86	28.86	28.16	28.46
3873	NASDAQ	CASY	Fri, Oct 12, 2007	28.81	29.09	28.54	28.90
3872	NASDAQ	CASY	Thu, Oct 11, 2007	29.65	29.95	28.82	28.82
3871	NASDAQ	CASY	Wed, Oct 10, 2007	29.12	29.69	28.82	29.30
3870	NASDAQ	CASY	Tue, Oct 9, 2007	28.83	29.32	28.73	29.20
3869	NASDAQ	CASY	Mon, Oct 8, 2007	29.13	29.40	28.57	28.90
3868	NASDAQ	CASY	Fri, Oct 5, 2007	29.36	29.44	28.71	29.37
3867	NASDAQ	CASY	Thu, Oct 4, 2007	28.65	28.99	28.47	28.99
3866	NASDAQ	CASY	Wed, Oct 3, 2007	28.23	28.87	28.22	28.56
3865	NASDAQ	CASY	Tue, Oct 2, 2007	28.51	28.70	28.20	28.45
3864	NASDAQ	CASY	Mon, Oct 1, 2007	27.75	28.50	27.56	28.42
3863	NASDAQ	CASY	Fri, Sep 28, 2007	28.44	28.57	27.63	27.70
3862	NASDAQ	CASY	Thu, Sep 27, 2007	28.51	28.60	27.91	28.41
3861	NASDAQ	CASY	Wed, Sep 26, 2007	28.37	28.72	28.27	28.50
3860	NASDAQ	CASY	Tue, Sep 25, 2007	28.44	28.45	27.55	28.18
3859	NASDAQ	CASY	Mon, Sep 24, 2007	28.97	29.47	28.36	28.66
3858	NASDAQ	CASY	Fri, Sep 21, 2007	29.77	29.77	28.45	28.87
3857	NASDAQ	CASY	Thu, Sep 20, 2007	29.31	29.63	29.09	29.53
3856	NASDAQ	CASY	Wed, Sep 19, 2007	29.29	29.73	29.16	29.33
3855	NASDAQ	CASY	Tue, Sep 18, 2007	28.13	29.47	27.97	29.29
3854	NASDAQ	CASY	Mon, Sep 17, 2007	27.96	28.22	27.59	28.02
3853	NASDAQ	CASY	Fri, Sep 14, 2007	28.42	28.42	27.84	28.08
3852	NASDAQ	CASY	Thu, Sep 13, 2007	28.59	29.13	28.56	28.58
3851	NASDAQ	CASY	Wed, Sep 12, 2007	28.64	28.85	28.00	28.39
3850	NASDAQ	CASY	Tue, Sep 11, 2007	27.91	28.80	27.80	28.69
3849	NASDAQ	CASY	Mon, Sep 10, 2007	27.93	28.40	27.00	27.82
3848	NASDAQ	CASY	Fri, Sep 7, 2007	28.50	29.02	27.79	27.85
3847	NASDAQ	CASY	Thu, Sep 6, 2007	29.87	29.88	28.59	28.86
3846	NASDAQ	CASY	Wed, Sep 5, 2007	28.60	28.75	27.76	27.98
3845	NASDAQ	CASY	Tue, Sep 4, 2007	28.30	28.92	28.24	28.59
3844	NASDAQ	CASY	Fri, Aug 31, 2007	28.81	29.00	28.30	28.36
3843	NASDAQ	CASY	Thu, Aug 30, 2007	28.35	29.00	28.00	28.34
3842	NASDAQ	CASY	Wed, Aug 29, 2007	28.07	28.75	27.81	28.69
3841	NASDAQ	CASY	Tue, Aug 28, 2007	28.60	28.94	27.84	27.91
3840	NASDAQ	CASY	Mon, Aug 27, 2007	28.97	29.07	28.70	28.73
3839	NASDAQ	CASY	Fri, Aug 24, 2007	28.61	29.15	28.60	29.00
3838	NASDAQ	CASY	Thu, Aug 23, 2007	29.15	29.16	28.47	28.65
3837	NASDAQ	CASY	Wed, Aug 22, 2007	28.59	29.15	28.33	29.04
3836	NASDAQ	CASY	Tue, Aug 21, 2007	28.48	28.79	28.00	28.26
3835	NASDAQ	CASY	Mon, Aug 20, 2007	28.69	28.96	27.88	28.24
3834	NASDAQ	CASY	Fri, Aug 17, 2007	28.48	29.08	27.37	28.51
3833	NASDAQ	CASY	Thu, Aug 16, 2007	26.36	27.44	26.05	27.37
3832	NASDAQ	CASY	Wed, Aug 15, 2007	26.45	27.10	25.98	26.03
3831	NASDAQ	CASY	Tue, Aug 14, 2007	27.12	27.37	26.15	26.52
3830	NASDAQ	CASY	Mon, Aug 13, 2007	27.80	28.49	26.55	27.06
3829	NASDAQ	CASY	Fri, Aug 10, 2007	27.24	29.06	26.25	28.03
3828	NASDAQ	CASY	Thu, Aug 9, 2007	26.73	29.24	26.24	27.75
3827	NASDAQ	CASY	Wed, Aug 8, 2007	27.60	28.14	26.59	27.19
3826	NASDAQ	CASY	Tue, Aug 7, 2007	26.06	27.60	25.41	27.37
3825	NASDAQ	CASY	Mon, Aug 6, 2007	25.46	26.73	25.29	26.26
3824	NASDAQ	CASY	Fri, Aug 3, 2007	25.74	26.45	25.05	25.52
3823	NASDAQ	CASY	Thu, Aug 2, 2007	25.23	25.79	25.02	25.77
3822	NASDAQ	CASY	Wed, Aug 1, 2007	24.85	25.36	24.17	25.18
3821	NASDAQ	CASY	Tue, Jul 31, 2007	24.67	25.79	24.67	24.93
3820	NASDAQ	CASY	Mon, Jul 30, 2007	24.30	24.38	23.02	24.00
3819	NASDAQ	CASY	Fri, Jul 27, 2007	25.08	25.42	24.33	24.41
3818	NASDAQ	CASY	Thu, Jul 26, 2007	25.35	25.82	25.00	25.20
3817	NASDAQ	CASY	Wed, Jul 25, 2007	25.53	26.02	25.07	25.86
3816	NASDAQ	CASY	Tue, Jul 24, 2007	26.10	26.34	25.29	25.32
3815	NASDAQ	CASY	Mon, Jul 23, 2007	26.20	26.63	26.11	26.11
3814	NASDAQ	CASY	Fri, Jul 20, 2007	26.78	26.78	26.13	26.23
3813	NASDAQ	CASY	Thu, Jul 19, 2007	27.18	27.29	26.77	26.84
3812	NASDAQ	CASY	Wed, Jul 18, 2007	27.50	27.70	26.72	27.02
3811	NASDAQ	CASY	Tue, Jul 17, 2007	27.65	27.79	27.50	27.60
3810	NASDAQ	CASY	Mon, Jul 16, 2007	27.29	27.67	27.28	27.51
3809	NASDAQ	CASY	Fri, Jul 13, 2007	27.20	27.55	27.04	27.41
3808	NASDAQ	CASY	Thu, Jul 12, 2007	26.74	27.26	26.64	27.23
3807	NASDAQ	CASY	Wed, Jul 11, 2007	26.31	26.78	26.09	26.42
3806	NASDAQ	CASY	Tue, Jul 10, 2007	27.02	27.02	26.11	26.37
3805	NASDAQ	CASY	Mon, Jul 9, 2007	27.47	27.47	27.15	27.31
3804	NASDAQ	CASY	Fri, Jul 6, 2007	27.25	27.70	27.14	27.50
3803	NASDAQ	CASY	Thu, Jul 5, 2007	27.75	27.75	26.97	27.32
3802	NASDAQ	CASY	Tue, Jul 3, 2007	27.57	27.75	27.42	27.73
3801	NASDAQ	CASY	Mon, Jul 2, 2007	27.44	27.62	27.24	27.59
3800	NASDAQ	CASY	Fri, Jun 29, 2007	27.98	28.00	27.01	27.26
3799	NASDAQ	CASY	Thu, Jun 28, 2007	27.29	27.84	27.25	27.70
3798	NASDAQ	CASY	Wed, Jun 27, 2007	26.83	27.49	26.50	27.29
3797	NASDAQ	CASY	Tue, Jun 26, 2007	26.95	27.17	26.71	27.05
3796	NASDAQ	CASY	Mon, Jun 25, 2007	27.02	27.37	26.58	26.92
3795	NASDAQ	CASY	Fri, Jun 22, 2007	27.40	27.42	26.59	27.08
3794	NASDAQ	CASY	Thu, Jun 21, 2007	27.48	27.71	27.02	27.44
3793	NASDAQ	CASY	Wed, Jun 20, 2007	28.11	28.38	27.59	27.64
3792	NASDAQ	CASY	Tue, Jun 19, 2007	27.86	28.32	27.80	28.09
3791	NASDAQ	CASY	Mon, Jun 18, 2007	28.23	28.23	27.60	28.06
3790	NASDAQ	CASY	Fri, Jun 15, 2007	28.45	28.45	27.60	28.21
3789	NASDAQ	CASY	Thu, Jun 14, 2007	27.92	29.46	27.71	28.03
3788	NASDAQ	CASY	Wed, Jun 13, 2007	26.58	27.04	26.39	26.67
3787	NASDAQ	CASY	Tue, Jun 12, 2007	26.61	26.81	26.23	26.50
3786	NASDAQ	CASY	Mon, Jun 11, 2007	26.98	27.04	26.61	26.80
3785	NASDAQ	CASY	Fri, Jun 8, 2007	26.62	27.17	26.50	27.11
3784	NASDAQ	CASY	Thu, Jun 7, 2007	26.94	27.28	26.36	26.69
3783	NASDAQ	CASY	Wed, Jun 6, 2007	27.48	27.61	26.94	27.13
3782	NASDAQ	CASY	Tue, Jun 5, 2007	28.09	28.24	27.47	27.75
3781	NASDAQ	CASY	Mon, Jun 4, 2007	27.74	28.27	27.74	28.24
3780	NASDAQ	CASY	Fri, Jun 1, 2007	27.19	27.94	27.12	27.83
3779	NASDAQ	CASY	Thu, May 31, 2007	26.98	27.24	26.79	27.01
3778	NASDAQ	CASY	Wed, May 30, 2007	26.72	27.06	26.55	27.02
3777	NASDAQ	CASY	Tue, May 29, 2007	26.38	27.00	26.30	27.00
3776	NASDAQ	CASY	Fri, May 25, 2007	26.24	26.55	26.20	26.34
3775	NASDAQ	CASY	Thu, May 24, 2007	26.29	26.70	26.02	26.18
3774	NASDAQ	CASY	Wed, May 23, 2007	26.50	26.89	26.29	26.38
3773	NASDAQ	CASY	Tue, May 22, 2007	26.07	26.59	26.07	26.51
3772	NASDAQ	CASY	Mon, May 21, 2007	25.84	26.63	25.76	26.14
3771	NASDAQ	CASY	Fri, May 18, 2007	25.56	25.94	25.45	25.93
3770	NASDAQ	CASY	Thu, May 17, 2007	25.73	25.74	25.39	25.55
3769	NASDAQ	CASY	Wed, May 16, 2007	25.54	25.90	25.49	25.74
3768	NASDAQ	CASY	Tue, May 15, 2007	25.47	25.69	25.11	25.41
3767	NASDAQ	CASY	Mon, May 14, 2007	25.75	26.10	25.44	25.54
3766	NASDAQ	CASY	Fri, May 11, 2007	25.37	25.97	24.84	25.84
3765	NASDAQ	CASY	Thu, May 10, 2007	25.34	25.48	25.07	25.10
3764	NASDAQ	CASY	Wed, May 9, 2007	25.33	25.86	25.33	25.56
3763	NASDAQ	CASY	Tue, May 8, 2007	25.41	25.50	24.95	25.50
3762	NASDAQ	CASY	Mon, May 7, 2007	25.23	25.59	25.23	25.57
3761	NASDAQ	CASY	Fri, May 4, 2007	25.65	25.68	24.97	25.30
3760	NASDAQ	CASY	Thu, May 3, 2007	25.59	25.78	25.35	25.54
3759	NASDAQ	CASY	Wed, May 2, 2007	25.29	25.83	25.16	25.66
3758	NASDAQ	CASY	Tue, May 1, 2007	25.22	25.25	24.86	25.20
3757	NASDAQ	CASY	Mon, Apr 30, 2007	26.08	26.08	25.12	25.15
3756	NASDAQ	CASY	Fri, Apr 27, 2007	26.21	26.24	25.89	25.99
3755	NASDAQ	CASY	Thu, Apr 26, 2007	26.50	26.53	26.10	26.34
3754	NASDAQ	CASY	Wed, Apr 25, 2007	26.23	26.72	26.03	26.57
3753	NASDAQ	CASY	Tue, Apr 24, 2007	26.33	26.37	25.80	26.07
3752	NASDAQ	CASY	Mon, Apr 23, 2007	26.12	26.54	26.12	26.37
3751	NASDAQ	CASY	Fri, Apr 20, 2007	26.23	26.40	25.82	26.22
3750	NASDAQ	CASY	Thu, Apr 19, 2007	26.00	26.16	25.56	25.95
3749	NASDAQ	CASY	Wed, Apr 18, 2007	26.48	26.57	26.10	26.14
3748	NASDAQ	CASY	Tue, Apr 17, 2007	26.33	26.69	25.95	26.59
3747	NASDAQ	CASY	Mon, Apr 16, 2007	26.02	26.41	25.87	26.35
3746	NASDAQ	CASY	Fri, Apr 13, 2007	25.97	26.11	25.59	25.85
3745	NASDAQ	CASY	Thu, Apr 12, 2007	25.58	26.05	25.27	26.01
3744	NASDAQ	CASY	Wed, Apr 11, 2007	25.76	25.81	25.17	25.65
3743	NASDAQ	CASY	Tue, Apr 10, 2007	25.41	25.83	25.35	25.70
3742	NASDAQ	CASY	Mon, Apr 9, 2007	25.50	25.62	24.93	25.48
3741	NASDAQ	CASY	Thu, Apr 5, 2007	25.31	25.61	25.26	25.53
3740	NASDAQ	CASY	Wed, Apr 4, 2007	25.75	25.75	25.27	25.32
3739	NASDAQ	CASY	Tue, Apr 3, 2007	25.30	26.04	25.06	25.81
3738	NASDAQ	CASY	Mon, Apr 2, 2007	25.11	25.34	24.90	25.23
3737	NASDAQ	CASY	Fri, Mar 30, 2007	25.09	25.32	24.76	25.01
3736	NASDAQ	CASY	Thu, Mar 29, 2007	25.18	25.40	24.49	25.09
3735	NASDAQ	CASY	Wed, Mar 28, 2007	24.99	25.41	24.89	25.01
3734	NASDAQ	CASY	Tue, Mar 27, 2007	25.31	25.39	24.83	25.11
3733	NASDAQ	CASY	Mon, Mar 26, 2007	25.49	25.75	25.15	25.47
3732	NASDAQ	CASY	Fri, Mar 23, 2007	25.14	25.64	25.14	25.57
3731	NASDAQ	CASY	Thu, Mar 22, 2007	25.37	25.50	25.15	25.20
3730	NASDAQ	CASY	Wed, Mar 21, 2007	24.80	25.34	24.61	25.30
3729	NASDAQ	CASY	Tue, Mar 20, 2007	24.43	24.78	24.32	24.77
3728	NASDAQ	CASY	Mon, Mar 19, 2007	24.25	24.58	24.24	24.40
3727	NASDAQ	CASY	Fri, Mar 16, 2007	24.59	24.59	23.61	24.07
3726	NASDAQ	CASY	Thu, Mar 15, 2007	24.44	24.78	24.44	24.60
3725	NASDAQ	CASY	Wed, Mar 14, 2007	24.11	24.61	23.72	24.40
3724	NASDAQ	CASY	Tue, Mar 13, 2007	24.19	24.60	23.93	24.16
3723	NASDAQ	CASY	Mon, Mar 12, 2007	23.89	24.27	23.56	24.21
3722	NASDAQ	CASY	Fri, Mar 9, 2007	24.29	24.43	23.83	23.98
3721	NASDAQ	CASY	Thu, Mar 8, 2007	24.53	24.99	23.85	24.05
3720	NASDAQ	CASY	Wed, Mar 7, 2007	24.61	24.90	24.07	24.49
3719	NASDAQ	CASY	Tue, Mar 6, 2007	23.80	24.69	23.61	24.47
3718	NASDAQ	CASY	Mon, Mar 5, 2007	24.29	24.36	23.59	23.59
3717	NASDAQ	CASY	Fri, Mar 2, 2007	24.76	24.98	24.30	24.30
3716	NASDAQ	CASY	Thu, Mar 1, 2007	24.59	25.42	24.52	25.01
3715	NASDAQ	CASY	Wed, Feb 28, 2007	24.80	25.31	24.66	25.01
3714	NASDAQ	CASY	Tue, Feb 27, 2007	25.60	25.73	24.41	24.79
3713	NASDAQ	CASY	Mon, Feb 26, 2007	26.15	26.36	25.39	25.78
3712	NASDAQ	CASY	Fri, Feb 23, 2007	26.02	26.35	25.79	26.16
3711	NASDAQ	CASY	Thu, Feb 22, 2007	26.23	26.44	25.76	26.11
3710	NASDAQ	CASY	Wed, Feb 21, 2007	26.03	26.37	26.02	26.26
3709	NASDAQ	CASY	Tue, Feb 20, 2007	26.21	26.56	25.88	26.07
3708	NASDAQ	CASY	Fri, Feb 16, 2007	26.04	26.42	25.98	26.31
3707	NASDAQ	CASY	Thu, Feb 15, 2007	26.03	26.36	25.72	26.04
3706	NASDAQ	CASY	Wed, Feb 14, 2007	26.10	26.59	26.03	26.07
3705	NASDAQ	CASY	Tue, Feb 13, 2007	26.03	26.15	25.86	26.13
3704	NASDAQ	CASY	Mon, Feb 12, 2007	26.16	26.29	25.80	25.92
3703	NASDAQ	CASY	Fri, Feb 9, 2007	26.54	26.70	26.00	26.10
3702	NASDAQ	CASY	Thu, Feb 8, 2007	26.20	26.68	26.20	26.61
3701	NASDAQ	CASY	Wed, Feb 7, 2007	26.00	26.46	25.82	26.29
3700	NASDAQ	CASY	Tue, Feb 6, 2007	25.85	26.17	25.63	26.02
3699	NASDAQ	CASY	Mon, Feb 5, 2007	25.74	25.91	25.50	25.83
3698	NASDAQ	CASY	Fri, Feb 2, 2007	25.59	25.86	25.39	25.83
3697	NASDAQ	CASY	Thu, Feb 1, 2007	25.58	25.69	25.38	25.58
3696	NASDAQ	CASY	Wed, Jan 31, 2007	25.45	25.56	25.22	25.52
3695	NASDAQ	CASY	Tue, Jan 30, 2007	25.43	25.52	25.10	25.49
3694	NASDAQ	CASY	Mon, Jan 29, 2007	25.03	25.50	25.01	25.45
3693	NASDAQ	CASY	Fri, Jan 26, 2007	25.03	25.21	24.91	25.12
3692	NASDAQ	CASY	Thu, Jan 25, 2007	25.41	25.50	24.91	25.03
3691	NASDAQ	CASY	Wed, Jan 24, 2007	25.22	25.50	25.13	25.48
3690	NASDAQ	CASY	Tue, Jan 23, 2007	24.82	25.31	24.66	25.13
3689	NASDAQ	CASY	Mon, Jan 22, 2007	25.06	25.14	24.50	24.85
3688	NASDAQ	CASY	Fri, Jan 19, 2007	24.66	25.26	24.52	25.09
3687	NASDAQ	CASY	Thu, Jan 18, 2007	24.21	24.79	23.99	24.61
3686	NASDAQ	CASY	Wed, Jan 17, 2007	24.61	24.75	24.22	24.31
3685	NASDAQ	CASY	Tue, Jan 16, 2007	25.25	25.35	24.60	24.72
3684	NASDAQ	CASY	Fri, Jan 12, 2007	24.80	25.16	24.80	25.13
3683	NASDAQ	CASY	Thu, Jan 11, 2007	24.23	24.92	24.22	24.81
3682	NASDAQ	CASY	Wed, Jan 10, 2007	23.82	24.23	23.75	24.21
3681	NASDAQ	CASY	Tue, Jan 9, 2007	23.68	24.08	23.49	24.00
3680	NASDAQ	CASY	Mon, Jan 8, 2007	23.99	23.99	23.51	23.77
3679	NASDAQ	CASY	Fri, Jan 5, 2007	23.97	24.21	23.83	24.05
3678	NASDAQ	CASY	Thu, Jan 4, 2007	23.84	24.13	23.50	24.13
3677	NASDAQ	CASY	Wed, Jan 3, 2007	23.65	24.14	23.49	23.84
3676	NASDAQ	CASY	Fri, Dec 29, 2006	23.80	23.90	23.49	23.55
3675	NASDAQ	CASY	Thu, Dec 28, 2006	24.27	24.27	23.80	23.83
3674	NASDAQ	CASY	Wed, Dec 27, 2006	24.03	24.55	24.03	24.34
3673	NASDAQ	CASY	Tue, Dec 26, 2006	23.84	24.17	23.84	24.06
3672	NASDAQ	CASY	Fri, Dec 22, 2006	23.61	24.06	23.60	23.95
3671	NASDAQ	CASY	Thu, Dec 21, 2006	24.02	24.23	23.66	23.77
3670	NASDAQ	CASY	Wed, Dec 20, 2006	23.86	24.21	23.85	23.95
3669	NASDAQ	CASY	Tue, Dec 19, 2006	23.70	24.08	23.69	23.91
3668	NASDAQ	CASY	Mon, Dec 18, 2006	24.48	24.75	23.75	23.86
3667	NASDAQ	CASY	Fri, Dec 15, 2006	24.34	25.14	24.16	24.46
3666	NASDAQ	CASY	Thu, Dec 14, 2006	24.48	24.65	24.16	24.27
3665	NASDAQ	CASY	Wed, Dec 13, 2006	23.82	24.12	23.41	23.65
3664	NASDAQ	CASY	Tue, Dec 12, 2006	24.06	24.12	23.67	23.74
3663	NASDAQ	CASY	Mon, Dec 11, 2006	24.54	24.68	23.94	24.02
3662	NASDAQ	CASY	Fri, Dec 8, 2006	24.15	24.88	24.15	24.60
3661	NASDAQ	CASY	Thu, Dec 7, 2006	23.93	25.71	23.25	25.01
3660	NASDAQ	CASY	Wed, Dec 6, 2006	24.51	24.59	23.87	23.92
3659	NASDAQ	CASY	Tue, Dec 5, 2006	25.82	26.00	24.50	24.59
3658	NASDAQ	CASY	Mon, Dec 4, 2006	25.58	26.00	25.00	25.95
3657	NASDAQ	CASY	Fri, Dec 1, 2006	24.83	25.70	24.78	25.49
3656	NASDAQ	CASY	Thu, Nov 30, 2006	24.60	25.05	24.57	24.89
3655	NASDAQ	CASY	Wed, Nov 29, 2006	24.36	24.98	24.27	24.72
3654	NASDAQ	CASY	Tue, Nov 28, 2006	23.79	24.30	23.63	24.17
3653	NASDAQ	CASY	Mon, Nov 27, 2006	24.49	24.66	23.78	23.90
3652	NASDAQ	CASY	Fri, Nov 24, 2006	24.73	24.92	24.62	24.78
3651	NASDAQ	CASY	Wed, Nov 22, 2006	24.65	24.93	24.32	24.86
3650	NASDAQ	CASY	Tue, Nov 21, 2006	24.29	24.63	23.97	24.55
3649	NASDAQ	CASY	Mon, Nov 20, 2006	24.04	24.30	23.74	24.22
3648	NASDAQ	CASY	Fri, Nov 17, 2006	23.70	24.42	23.29	24.10
3647	NASDAQ	CASY	Thu, Nov 16, 2006	25.16	25.20	23.46	23.73
3646	NASDAQ	CASY	Wed, Nov 15, 2006	24.97	25.17	24.81	24.99
3645	NASDAQ	CASY	Tue, Nov 14, 2006	24.53	25.00	24.22	25.00
3644	NASDAQ	CASY	Mon, Nov 13, 2006	24.26	24.58	24.14	24.52
3643	NASDAQ	CASY	Fri, Nov 10, 2006	23.94	24.32	23.89	24.24
3642	NASDAQ	CASY	Thu, Nov 9, 2006	24.02	24.33	23.65	23.95
3641	NASDAQ	CASY	Wed, Nov 8, 2006	23.65	24.11	23.54	23.95
3640	NASDAQ	CASY	Tue, Nov 7, 2006	23.69	24.52	23.68	23.80
3639	NASDAQ	CASY	Mon, Nov 6, 2006	23.65	23.94	23.43	23.68
3638	NASDAQ	CASY	Fri, Nov 3, 2006	23.79	23.88	23.27	23.47
3637	NASDAQ	CASY	Thu, Nov 2, 2006	23.80	24.06	23.60	23.71
3636	NASDAQ	CASY	Wed, Nov 1, 2006	24.32	24.32	23.78	23.85
3635	NASDAQ	CASY	Tue, Oct 31, 2006	24.23	24.39	24.09	24.27
3634	NASDAQ	CASY	Mon, Oct 30, 2006	23.85	24.43	23.85	24.25
3633	NASDAQ	CASY	Fri, Oct 27, 2006	24.43	24.43	23.99	24.11
3632	NASDAQ	CASY	Thu, Oct 26, 2006	24.18	24.68	23.82	24.60
3631	NASDAQ	CASY	Wed, Oct 25, 2006	23.58	24.15	23.58	24.11
3630	NASDAQ	CASY	Tue, Oct 24, 2006	23.94	23.94	23.50	23.54
3629	NASDAQ	CASY	Mon, Oct 23, 2006	23.88	24.20	23.64	23.97
3628	NASDAQ	CASY	Fri, Oct 20, 2006	24.12	24.12	23.74	24.04
3627	NASDAQ	CASY	Thu, Oct 19, 2006	23.94	24.37	23.51	23.97
3626	NASDAQ	CASY	Wed, Oct 18, 2006	24.23	24.50	23.85	24.06
3625	NASDAQ	CASY	Tue, Oct 17, 2006	24.44	24.44	23.60	23.98
3624	NASDAQ	CASY	Mon, Oct 16, 2006	24.66	25.09	24.53	24.70
3623	NASDAQ	CASY	Fri, Oct 13, 2006	24.19	24.75	24.01	24.73
3622	NASDAQ	CASY	Thu, Oct 12, 2006	23.64	24.15	23.44	24.15
3621	NASDAQ	CASY	Wed, Oct 11, 2006	23.12	23.49	22.91	23.45
3620	NASDAQ	CASY	Tue, Oct 10, 2006	22.90	23.36	22.80	23.30
3619	NASDAQ	CASY	Mon, Oct 9, 2006	22.33	22.91	22.22	22.91
3618	NASDAQ	CASY	Fri, Oct 6, 2006	22.09	22.60	22.09	22.42
3617	NASDAQ	CASY	Thu, Oct 5, 2006	22.11	22.22	21.71	22.21
3616	NASDAQ	CASY	Wed, Oct 4, 2006	21.40	22.11	21.36	22.05
3615	NASDAQ	CASY	Tue, Oct 3, 2006	21.56	21.70	21.19	21.57
3614	NASDAQ	CASY	Mon, Oct 2, 2006	22.31	22.43	21.46	21.71
3613	NASDAQ	CASY	Fri, Sep 29, 2006	22.79	22.81	22.26	22.27
3612	NASDAQ	CASY	Thu, Sep 28, 2006	22.68	22.79	22.22	22.70
3611	NASDAQ	CASY	Wed, Sep 27, 2006	22.86	23.14	22.50	22.71
3610	NASDAQ	CASY	Tue, Sep 26, 2006	22.76	23.26	22.59	22.96
3609	NASDAQ	CASY	Mon, Sep 25, 2006	23.00	23.15	22.57	22.83
3608	NASDAQ	CASY	Fri, Sep 22, 2006	22.66	22.97	22.45	22.90
3607	NASDAQ	CASY	Thu, Sep 21, 2006	22.82	22.86	22.22	22.66
3606	NASDAQ	CASY	Wed, Sep 20, 2006	22.42	23.07	22.35	22.71
3605	NASDAQ	CASY	Tue, Sep 19, 2006	22.42	22.59	21.91	22.21
3604	NASDAQ	CASY	Mon, Sep 18, 2006	22.64	22.72	22.30	22.41
3603	NASDAQ	CASY	Fri, Sep 15, 2006	22.60	23.08	22.15	22.72
3602	NASDAQ	CASY	Thu, Sep 14, 2006	22.70	22.70	22.05	22.38
3601	NASDAQ	CASY	Wed, Sep 13, 2006	21.75	22.87	21.70	22.85
3600	NASDAQ	CASY	Tue, Sep 12, 2006	21.51	21.75	21.11	21.74
3599	NASDAQ	CASY	Mon, Sep 11, 2006	21.59	21.76	21.45	21.55
3598	NASDAQ	CASY	Fri, Sep 8, 2006	21.56	21.85	21.50	21.84
3597	NASDAQ	CASY	Thu, Sep 7, 2006	21.95	22.03	21.42	21.65
3596	NASDAQ	CASY	Wed, Sep 6, 2006	21.62	22.83	21.01	22.12
3595	NASDAQ	CASY	Tue, Sep 5, 2006	23.76	24.09	23.55	23.95
3594	NASDAQ	CASY	Fri, Sep 1, 2006	23.31	23.93	23.31	23.64
3593	NASDAQ	CASY	Thu, Aug 31, 2006	23.76	24.10	23.45	23.64
3592	NASDAQ	CASY	Wed, Aug 30, 2006	23.99	24.21	23.51	23.58
3591	NASDAQ	CASY	Tue, Aug 29, 2006	23.55	24.12	23.31	24.03
3590	NASDAQ	CASY	Mon, Aug 28, 2006	23.27	23.54	23.21	23.51
3589	NASDAQ	CASY	Fri, Aug 25, 2006	23.20	23.50	23.14	23.38
3588	NASDAQ	CASY	Thu, Aug 24, 2006	23.34	23.57	23.04	23.30
3587	NASDAQ	CASY	Wed, Aug 23, 2006	23.54	23.84	23.11	23.18
3586	NASDAQ	CASY	Tue, Aug 22, 2006	23.40	23.50	23.08	23.46
3585	NASDAQ	CASY	Mon, Aug 21, 2006	23.34	23.54	23.05	23.51
3584	NASDAQ	CASY	Fri, Aug 18, 2006	23.58	23.58	23.19	23.50
3583	NASDAQ	CASY	Thu, Aug 17, 2006	23.06	23.59	23.03	23.46
3582	NASDAQ	CASY	Wed, Aug 16, 2006	23.83	23.83	22.91	23.18
3581	NASDAQ	CASY	Tue, Aug 15, 2006	23.51	23.90	23.38	23.90
3580	NASDAQ	CASY	Mon, Aug 14, 2006	22.74	23.64	22.64	23.11
3579	NASDAQ	CASY	Fri, Aug 11, 2006	23.32	23.39	22.43	22.54
3578	NASDAQ	CASY	Thu, Aug 10, 2006	22.00	23.58	21.86	23.29
3577	NASDAQ	CASY	Wed, Aug 9, 2006	22.50	22.68	21.99	22.10
3576	NASDAQ	CASY	Tue, Aug 8, 2006	22.81	23.13	22.09	22.17
3575	NASDAQ	CASY	Mon, Aug 7, 2006	22.35	22.70	22.06	22.64
3574	NASDAQ	CASY	Fri, Aug 4, 2006	22.75	22.87	22.01	22.49
3573	NASDAQ	CASY	Thu, Aug 3, 2006	22.34	22.65	22.05	22.47
3572	NASDAQ	CASY	Wed, Aug 2, 2006	22.60	22.70	22.23	22.50
3571	NASDAQ	CASY	Tue, Aug 1, 2006	22.55	22.79	22.17	22.39
3570	NASDAQ	CASY	Mon, Jul 31, 2006	22.84	23.00	22.46	22.63
3569	NASDAQ	CASY	Fri, Jul 28, 2006	22.95	23.14	22.52	22.74
3568	NASDAQ	CASY	Thu, Jul 27, 2006	22.76	23.29	22.60	22.72
3567	NASDAQ	CASY	Wed, Jul 26, 2006	22.69	22.90	22.35	22.71
3566	NASDAQ	CASY	Tue, Jul 25, 2006	22.58	23.00	22.38	22.82
3565	NASDAQ	CASY	Mon, Jul 24, 2006	21.95	22.66	21.95	22.52
3564	NASDAQ	CASY	Fri, Jul 21, 2006	21.85	22.19	21.39	21.89
3563	NASDAQ	CASY	Thu, Jul 20, 2006	22.59	22.85	21.95	21.98
3562	NASDAQ	CASY	Wed, Jul 19, 2006	22.00	22.54	21.69	22.49
3561	NASDAQ	CASY	Tue, Jul 18, 2006	22.40	22.45	21.32	22.07
3560	NASDAQ	CASY	Mon, Jul 17, 2006	23.47	23.59	22.21	22.26
3559	NASDAQ	CASY	Fri, Jul 14, 2006	23.70	24.27	23.51	23.51
3558	NASDAQ	CASY	Thu, Jul 13, 2006	24.47	24.64	23.62	23.76
3557	NASDAQ	CASY	Wed, Jul 12, 2006	24.81	24.99	24.48	24.55
3556	NASDAQ	CASY	Tue, Jul 11, 2006	24.89	25.13	24.55	24.91
3555	NASDAQ	CASY	Mon, Jul 10, 2006	25.10	25.46	24.97	24.99
3554	NASDAQ	CASY	Fri, Jul 7, 2006	25.04	25.48	24.93	25.00
3553	NASDAQ	CASY	Thu, Jul 6, 2006	25.41	25.99	24.90	25.11
3552	NASDAQ	CASY	Wed, Jul 5, 2006	25.85	25.90	25.19	25.51
3551	NASDAQ	CASY	Mon, Jul 3, 2006	24.98	25.88	24.98	25.85
3550	NASDAQ	CASY	Fri, Jun 30, 2006	25.17	25.48	24.86	25.01
3549	NASDAQ	CASY	Thu, Jun 29, 2006	25.13	25.25	24.45	25.04
3548	NASDAQ	CASY	Wed, Jun 28, 2006	25.37	25.40	24.89	24.99
3547	NASDAQ	CASY	Tue, Jun 27, 2006	25.24	25.57	25.04	25.23
3546	NASDAQ	CASY	Mon, Jun 26, 2006	24.86	25.30	24.77	25.18
3545	NASDAQ	CASY	Fri, Jun 23, 2006	24.90	25.22	24.57	24.69
3544	NASDAQ	CASY	Thu, Jun 22, 2006	25.20	25.36	24.56	25.02
3543	NASDAQ	CASY	Wed, Jun 21, 2006	24.93	25.35	24.92	25.14
3542	NASDAQ	CASY	Tue, Jun 20, 2006	24.96	25.37	24.65	24.89
3541	NASDAQ	CASY	Mon, Jun 19, 2006	24.88	25.45	24.68	24.96
3540	NASDAQ	CASY	Fri, Jun 16, 2006	25.20	25.25	24.79	24.88
3539	NASDAQ	CASY	Thu, Jun 15, 2006	24.82	25.46	24.79	25.24
3538	NASDAQ	CASY	Wed, Jun 14, 2006	22.30	25.22	21.81	24.83
3537	NASDAQ	CASY	Tue, Jun 13, 2006	20.48	21.33	20.15	20.79
3536	NASDAQ	CASY	Mon, Jun 12, 2006	21.35	21.42	20.22	20.34
3535	NASDAQ	CASY	Fri, Jun 9, 2006	22.38	22.39	21.18	21.33
3534	NASDAQ	CASY	Thu, Jun 8, 2006	22.06	22.35	21.39	22.22
3533	NASDAQ	CASY	Wed, Jun 7, 2006	22.05	22.80	22.05	22.21
3532	NASDAQ	CASY	Tue, Jun 6, 2006	22.20	22.58	21.68	22.12
3531	NASDAQ	CASY	Mon, Jun 5, 2006	23.00	23.11	22.05	22.14
3530	NASDAQ	CASY	Fri, Jun 2, 2006	22.96	23.01	22.66	23.00
3529	NASDAQ	CASY	Thu, Jun 1, 2006	22.50	22.78	22.28	22.78
3528	NASDAQ	CASY	Wed, May 31, 2006	22.16	22.52	21.81	22.39
3527	NASDAQ	CASY	Tue, May 30, 2006	23.01	23.19	22.02	22.04
3526	NASDAQ	CASY	Fri, May 26, 2006	23.07	23.39	22.80	23.00
3525	NASDAQ	CASY	Thu, May 25, 2006	22.72	22.97	22.43	22.97
3524	NASDAQ	CASY	Wed, May 24, 2006	21.74	22.49	21.51	22.35
3523	NASDAQ	CASY	Tue, May 23, 2006	22.67	22.80	21.85	21.90
3522	NASDAQ	CASY	Mon, May 22, 2006	21.64	22.97	21.45	22.52
3521	NASDAQ	CASY	Fri, May 19, 2006	22.00	22.38	21.63	21.72
3520	NASDAQ	CASY	Thu, May 18, 2006	22.04	22.15	21.85	22.04
3519	NASDAQ	CASY	Wed, May 17, 2006	22.01	22.36	21.75	21.88
3518	NASDAQ	CASY	Tue, May 16, 2006	21.69	22.39	21.58	22.16
3517	NASDAQ	CASY	Mon, May 15, 2006	21.57	21.71	21.28	21.54
3516	NASDAQ	CASY	Fri, May 12, 2006	21.95	21.99	21.31	21.70
3515	NASDAQ	CASY	Thu, May 11, 2006	22.58	22.58	21.89	21.94
3514	NASDAQ	CASY	Wed, May 10, 2006	22.88	22.89	22.28	22.51
3513	NASDAQ	CASY	Tue, May 9, 2006	22.92	22.92	22.58	22.83
3512	NASDAQ	CASY	Mon, May 8, 2006	22.79	23.21	22.79	22.90
3511	NASDAQ	CASY	Fri, May 5, 2006	22.98	23.22	22.85	22.92
3510	NASDAQ	CASY	Thu, May 4, 2006	22.59	22.78	22.41	22.76
3509	NASDAQ	CASY	Wed, May 3, 2006	22.25	22.74	22.25	22.51
3508	NASDAQ	CASY	Tue, May 2, 2006	21.83	22.29	21.51	22.17
3507	NASDAQ	CASY	Mon, May 1, 2006	21.48	21.97	21.41	21.69
3506	NASDAQ	CASY	Fri, Apr 28, 2006	20.64	21.50	20.30	21.39
3505	NASDAQ	CASY	Thu, Apr 27, 2006	20.74	21.20	20.44	20.64
3504	NASDAQ	CASY	Wed, Apr 26, 2006	20.92	20.99	20.70	20.75
3503	NASDAQ	CASY	Tue, Apr 25, 2006	21.20	21.20	20.69	20.76
3502	NASDAQ	CASY	Mon, Apr 24, 2006	21.45	21.60	21.01	21.06
3501	NASDAQ	CASY	Fri, Apr 21, 2006	21.65	21.65	21.10	21.35
3500	NASDAQ	CASY	Thu, Apr 20, 2006	21.65	21.71	21.35	21.47
3499	NASDAQ	CASY	Wed, Apr 19, 2006	21.70	21.96	21.50	21.67
3498	NASDAQ	CASY	Tue, Apr 18, 2006	21.72	21.80	21.48	21.65
3497	NASDAQ	CASY	Mon, Apr 17, 2006	22.10	22.34	21.37	21.60
3496	NASDAQ	CASY	Thu, Apr 13, 2006	22.19	22.58	22.00	22.14
3495	NASDAQ	CASY	Wed, Apr 12, 2006	22.46	22.46	22.07	22.19
3494	NASDAQ	CASY	Tue, Apr 11, 2006	22.65	22.66	22.20	22.35
3493	NASDAQ	CASY	Mon, Apr 10, 2006	22.21	22.65	22.03	22.53
3492	NASDAQ	CASY	Fri, Apr 7, 2006	22.61	22.84	22.26	22.33
3491	NASDAQ	CASY	Thu, Apr 6, 2006	22.60	22.71	22.42	22.50
3490	NASDAQ	CASY	Wed, Apr 5, 2006	22.58	22.67	22.30	22.58
3489	NASDAQ	CASY	Tue, Apr 4, 2006	22.25	22.90	22.25	22.49
3488	NASDAQ	CASY	Mon, Apr 3, 2006	22.92	23.26	22.24	22.34
3487	NASDAQ	CASY	Fri, Mar 31, 2006	22.64	22.89	22.57	22.87
3486	NASDAQ	CASY	Thu, Mar 30, 2006	22.42	22.60	22.32	22.53
3485	NASDAQ	CASY	Wed, Mar 29, 2006	22.35	22.71	22.02	22.38
3484	NASDAQ	CASY	Tue, Mar 28, 2006	22.96	23.22	22.31	22.37
3483	NASDAQ	CASY	Mon, Mar 27, 2006	22.81	23.08	22.81	23.04
3482	NASDAQ	CASY	Fri, Mar 24, 2006	23.01	23.16	22.68	22.96
3481	NASDAQ	CASY	Thu, Mar 23, 2006	23.17	23.23	22.62	23.03
3480	NASDAQ	CASY	Wed, Mar 22, 2006	22.85	23.17	22.56	23.01
3479	NASDAQ	CASY	Tue, Mar 21, 2006	23.13	23.45	22.80	22.82
3478	NASDAQ	CASY	Mon, Mar 20, 2006	23.26	23.50	22.96	23.09
3477	NASDAQ	CASY	Fri, Mar 17, 2006	23.92	23.93	23.32	23.39
3476	NASDAQ	CASY	Thu, Mar 16, 2006	23.20	23.80	22.57	23.80
3475	NASDAQ	CASY	Wed, Mar 15, 2006	23.38	23.47	23.06	23.10
3474	NASDAQ	CASY	Tue, Mar 14, 2006	23.77	23.77	23.09	23.32
3473	NASDAQ	CASY	Mon, Mar 13, 2006	23.06	24.32	23.01	23.83
3472	NASDAQ	CASY	Fri, Mar 10, 2006	22.81	23.34	22.46	23.06
3471	NASDAQ	CASY	Thu, Mar 9, 2006	25.39	25.40	22.44	23.22
3470	NASDAQ	CASY	Wed, Mar 8, 2006	26.25	26.43	25.73	26.27
3469	NASDAQ	CASY	Tue, Mar 7, 2006	26.12	26.60	25.70	26.20
3468	NASDAQ	CASY	Mon, Mar 6, 2006	26.86	27.02	26.17	26.39
3467	NASDAQ	CASY	Fri, Mar 3, 2006	27.01	27.20	26.67	26.70
3466	NASDAQ	CASY	Thu, Mar 2, 2006	27.00	27.11	26.50	27.02
3465	NASDAQ	CASY	Wed, Mar 1, 2006	26.39	27.19	26.23	27.01
3464	NASDAQ	CASY	Tue, Feb 28, 2006	26.40	26.53	25.78	26.23
3463	NASDAQ	CASY	Mon, Feb 27, 2006	26.34	26.97	26.12	26.40
3462	NASDAQ	CASY	Fri, Feb 24, 2006	26.05	26.27	25.79	26.21
3461	NASDAQ	CASY	Thu, Feb 23, 2006	26.10	26.41	25.91	26.10
3460	NASDAQ	CASY	Wed, Feb 22, 2006	26.03	26.23	25.80	26.20
3459	NASDAQ	CASY	Tue, Feb 21, 2006	26.00	26.44	26.00	26.03
3458	NASDAQ	CASY	Fri, Feb 17, 2006	26.25	26.25	26.00	26.06
3457	NASDAQ	CASY	Thu, Feb 16, 2006	25.70	26.43	25.56	26.13
3456	NASDAQ	CASY	Wed, Feb 15, 2006	25.16	25.59	24.93	25.59
3455	NASDAQ	CASY	Tue, Feb 14, 2006	24.60	25.35	24.55	25.16
3454	NASDAQ	CASY	Mon, Feb 13, 2006	24.44	24.51	23.95	24.47
3453	NASDAQ	CASY	Fri, Feb 10, 2006	24.41	24.59	23.58	24.57
3452	NASDAQ	CASY	Thu, Feb 9, 2006	24.34	24.76	24.00	24.36
3451	NASDAQ	CASY	Wed, Feb 8, 2006	24.40	24.40	23.37	24.26
3450	NASDAQ	CASY	Tue, Feb 7, 2006	24.78	24.78	24.00	24.19
3449	NASDAQ	CASY	Mon, Feb 6, 2006	24.55	24.97	24.27	24.69
3448	NASDAQ	CASY	Fri, Feb 3, 2006	24.60	24.71	24.46	24.55
3447	NASDAQ	CASY	Thu, Feb 2, 2006	24.82	25.13	24.35	24.72
3446	NASDAQ	CASY	Wed, Feb 1, 2006	24.70	25.01	24.31	25.01
3445	NASDAQ	CASY	Tue, Jan 31, 2006	25.04	25.46	24.63	25.45
3444	NASDAQ	CASY	Mon, Jan 30, 2006	26.01	26.01	25.04	25.11
3443	NASDAQ	CASY	Fri, Jan 27, 2006	25.26	25.74	24.82	25.59
3442	NASDAQ	CASY	Thu, Jan 26, 2006	25.00	25.41	24.82	25.09
3441	NASDAQ	CASY	Wed, Jan 25, 2006	24.79	24.99	24.55	24.85
3440	NASDAQ	CASY	Tue, Jan 24, 2006	25.52	25.85	24.61	24.81
3439	NASDAQ	CASY	Mon, Jan 23, 2006	26.46	26.70	26.12	26.35
3438	NASDAQ	CASY	Fri, Jan 20, 2006	26.77	26.85	25.94	26.32
3437	NASDAQ	CASY	Thu, Jan 19, 2006	26.00	26.74	25.80	26.57
3436	NASDAQ	CASY	Wed, Jan 18, 2006	25.11	25.99	25.11	25.99
3435	NASDAQ	CASY	Tue, Jan 17, 2006	25.12	25.48	24.80	25.34
3434	NASDAQ	CASY	Fri, Jan 13, 2006	25.84	25.88	25.29	25.29
3433	NASDAQ	CASY	Thu, Jan 12, 2006	25.85	26.02	25.43	25.70
3432	NASDAQ	CASY	Wed, Jan 11, 2006	26.09	26.41	25.22	25.79
3431	NASDAQ	CASY	Tue, Jan 10, 2006	25.52	26.15	25.43	26.09
3430	NASDAQ	CASY	Mon, Jan 9, 2006	26.18	26.33	25.59	25.74
3429	NASDAQ	CASY	Fri, Jan 6, 2006	26.20	26.44	25.67	26.08
3428	NASDAQ	CASY	Thu, Jan 5, 2006	25.18	26.12	25.10	25.92
3427	NASDAQ	CASY	Wed, Jan 4, 2006	25.76	25.84	25.20	25.20
3426	NASDAQ	CASY	Tue, Jan 3, 2006	24.91	25.82	24.63	25.56
3425	NASDAQ	CASY	Fri, Dec 30, 2005	24.68	25.01	24.40	24.80
3424	NASDAQ	CASY	Thu, Dec 29, 2005	25.17	25.18	24.75	24.79
3423	NASDAQ	CASY	Wed, Dec 28, 2005	24.80	25.10	24.73	25.05
3422	NASDAQ	CASY	Tue, Dec 27, 2005	24.99	25.04	24.56	24.70
3421	NASDAQ	CASY	Fri, Dec 23, 2005	24.78	24.86	24.52	24.69
3420	NASDAQ	CASY	Thu, Dec 22, 2005	24.35	24.66	24.04	24.63
3419	NASDAQ	CASY	Wed, Dec 21, 2005	24.78	25.00	24.24	24.25
3418	NASDAQ	CASY	Tue, Dec 20, 2005	24.87	24.97	24.43	24.57
3417	NASDAQ	CASY	Mon, Dec 19, 2005	25.13	25.18	24.75	24.88
3416	NASDAQ	CASY	Fri, Dec 16, 2005	25.10	25.56	24.92	24.94
3415	NASDAQ	CASY	Thu, Dec 15, 2005	25.32	25.32	24.52	24.91
3414	NASDAQ	CASY	Wed, Dec 14, 2005	25.57	25.81	24.89	25.16
3413	NASDAQ	CASY	Tue, Dec 13, 2005	24.62	26.09	24.46	25.50
3412	NASDAQ	CASY	Mon, Dec 12, 2005	24.38	24.67	24.21	24.48
3411	NASDAQ	CASY	Fri, Dec 9, 2005	23.99	24.69	23.74	24.14
3410	NASDAQ	CASY	Thu, Dec 8, 2005	24.90	25.25	23.98	24.05
3409	NASDAQ	CASY	Wed, Dec 7, 2005	25.75	25.98	23.81	23.93
3408	NASDAQ	CASY	Tue, Dec 6, 2005	25.07	25.25	24.86	25.00
3407	NASDAQ	CASY	Mon, Dec 5, 2005	25.21	25.75	24.53	24.84
3406	NASDAQ	CASY	Fri, Dec 2, 2005	23.97	24.87	23.60	24.84
3405	NASDAQ	CASY	Thu, Dec 1, 2005	23.08	23.92	23.08	23.70
3404	NASDAQ	CASY	Wed, Nov 30, 2005	22.81	23.02	22.64	22.97
3403	NASDAQ	CASY	Tue, Nov 29, 2005	22.86	23.02	22.59	22.68
3402	NASDAQ	CASY	Mon, Nov 28, 2005	23.03	23.09	22.61	22.76
3401	NASDAQ	CASY	Fri, Nov 25, 2005	22.98	23.04	22.78	23.03
3400	NASDAQ	CASY	Wed, Nov 23, 2005	22.90	23.08	22.83	22.90
3399	NASDAQ	CASY	Tue, Nov 22, 2005	22.93	23.23	22.88	22.95
3398	NASDAQ	CASY	Mon, Nov 21, 2005	23.28	23.29	22.85	22.97
3397	NASDAQ	CASY	Fri, Nov 18, 2005	23.30	23.37	22.85	23.16
3396	NASDAQ	CASY	Thu, Nov 17, 2005	22.50	23.09	22.26	23.05
3395	NASDAQ	CASY	Wed, Nov 16, 2005	22.71	22.86	22.36	22.40
3394	NASDAQ	CASY	Tue, Nov 15, 2005	23.07	23.17	22.66	22.70
3393	NASDAQ	CASY	Mon, Nov 14, 2005	23.08	23.25	22.85	23.05
3392	NASDAQ	CASY	Fri, Nov 11, 2005	22.89	23.24	22.84	23.06
3391	NASDAQ	CASY	Thu, Nov 10, 2005	22.50	23.00	22.20	23.00
3390	NASDAQ	CASY	Wed, Nov 9, 2005	22.32	22.84	21.95	22.48
3389	NASDAQ	CASY	Tue, Nov 8, 2005	21.71	22.28	21.65	22.17
3388	NASDAQ	CASY	Mon, Nov 7, 2005	21.67	21.97	21.49	21.84
3387	NASDAQ	CASY	Fri, Nov 4, 2005	22.16	22.31	21.46	21.56
3386	NASDAQ	CASY	Thu, Nov 3, 2005	22.36	22.65	22.17	22.19
3385	NASDAQ	CASY	Wed, Nov 2, 2005	21.84	22.24	21.76	22.20
3384	NASDAQ	CASY	Tue, Nov 1, 2005	21.45	22.03	21.19	21.86
3383	NASDAQ	CASY	Mon, Oct 31, 2005	21.09	21.80	21.09	21.57
3382	NASDAQ	CASY	Fri, Oct 28, 2005	20.73	21.09	20.62	21.06
3381	NASDAQ	CASY	Thu, Oct 27, 2005	20.86	20.96	20.70	20.82
3380	NASDAQ	CASY	Wed, Oct 26, 2005	21.04	21.27	20.83	20.97
3379	NASDAQ	CASY	Tue, Oct 25, 2005	21.43	21.50	20.93	21.11
3378	NASDAQ	CASY	Mon, Oct 24, 2005	21.34	21.60	21.10	21.51
3377	NASDAQ	CASY	Fri, Oct 21, 2005	20.85	21.54	20.85	21.27
3376	NASDAQ	CASY	Thu, Oct 20, 2005	21.05	21.52	20.67	20.88
3375	NASDAQ	CASY	Wed, Oct 19, 2005	20.42	21.10	20.32	21.10
3374	NASDAQ	CASY	Tue, Oct 18, 2005	20.60	20.86	20.45	20.53
3373	NASDAQ	CASY	Mon, Oct 17, 2005	20.81	20.85	20.19	20.66
3372	NASDAQ	CASY	Fri, Oct 14, 2005	20.89	21.08	20.37	20.86
3371	NASDAQ	CASY	Thu, Oct 13, 2005	20.87	21.00	20.29	20.72
3370	NASDAQ	CASY	Wed, Oct 12, 2005	20.85	21.11	20.56	20.92
3369	NASDAQ	CASY	Tue, Oct 11, 2005	21.00	21.27	20.87	20.90
3368	NASDAQ	CASY	Mon, Oct 10, 2005	21.65	21.66	20.88	21.01
3367	NASDAQ	CASY	Fri, Oct 7, 2005	21.43	21.62	21.26	21.47
3366	NASDAQ	CASY	Thu, Oct 6, 2005	22.00	22.14	20.88	21.37
3365	NASDAQ	CASY	Wed, Oct 5, 2005	23.06	23.06	21.95	21.99
3364	NASDAQ	CASY	Tue, Oct 4, 2005	23.04	23.30	22.89	22.94
3363	NASDAQ	CASY	Mon, Oct 3, 2005	23.16	23.30	22.77	23.02
3362	NASDAQ	CASY	Fri, Sep 30, 2005	23.00	23.25	23.00	23.20
3361	NASDAQ	CASY	Thu, Sep 29, 2005	22.87	23.20	22.54	23.06
3360	NASDAQ	CASY	Wed, Sep 28, 2005	22.78	23.20	22.43	22.90
3359	NASDAQ	CASY	Tue, Sep 27, 2005	21.87	23.20	21.79	22.70
3358	NASDAQ	CASY	Mon, Sep 26, 2005	22.00	22.47	21.30	21.92
3357	NASDAQ	CASY	Fri, Sep 23, 2005	21.82	22.08	21.37	21.92
3356	NASDAQ	CASY	Thu, Sep 22, 2005	21.65	22.08	21.25	21.87
3355	NASDAQ	CASY	Wed, Sep 21, 2005	21.95	21.97	21.58	21.70
3354	NASDAQ	CASY	Tue, Sep 20, 2005	22.17	22.75	21.69	22.00
3353	NASDAQ	CASY	Mon, Sep 19, 2005	22.15	22.65	22.03	22.11
3352	NASDAQ	CASY	Fri, Sep 16, 2005	21.93	22.34	21.82	22.23
3351	NASDAQ	CASY	Thu, Sep 15, 2005	21.46	21.95	21.24	21.77
3350	NASDAQ	CASY	Wed, Sep 14, 2005	21.68	21.95	21.37	21.41
3349	NASDAQ	CASY	Tue, Sep 13, 2005	21.55	21.93	21.24	21.69
3348	NASDAQ	CASY	Mon, Sep 12, 2005	21.67	21.96	21.52	21.68
3347	NASDAQ	CASY	Fri, Sep 9, 2005	21.44	21.85	21.00	21.72
3346	NASDAQ	CASY	Thu, Sep 8, 2005	20.45	21.75	20.43	21.51
3345	NASDAQ	CASY	Wed, Sep 7, 2005	21.61	21.82	19.95	20.53
3344	NASDAQ	CASY	Tue, Sep 6, 2005	20.00	20.50	20.00	20.25
3343	NASDAQ	CASY	Fri, Sep 2, 2005	20.43	20.47	19.47	20.00
3342	NASDAQ	CASY	Thu, Sep 1, 2005	20.30	20.55	20.14	20.39
3341	NASDAQ	CASY	Wed, Aug 31, 2005	19.96	20.46	19.63	20.25
3340	NASDAQ	CASY	Tue, Aug 30, 2005	20.35	20.35	19.73	19.91
3339	NASDAQ	CASY	Mon, Aug 29, 2005	19.80	20.41	19.56	20.38
3338	NASDAQ	CASY	Fri, Aug 26, 2005	19.97	20.15	19.50	19.87
3337	NASDAQ	CASY	Thu, Aug 25, 2005	19.93	20.18	19.80	19.95
3336	NASDAQ	CASY	Wed, Aug 24, 2005	19.67	20.07	19.58	19.89
3335	NASDAQ	CASY	Tue, Aug 23, 2005	19.58	19.83	19.34	19.69
3334	NASDAQ	CASY	Mon, Aug 22, 2005	19.54	19.72	19.33	19.58
3333	NASDAQ	CASY	Fri, Aug 19, 2005	19.41	19.73	19.41	19.47
3332	NASDAQ	CASY	Thu, Aug 18, 2005	20.21	20.25	19.40	19.51
3331	NASDAQ	CASY	Wed, Aug 17, 2005	20.13	20.70	20.11	20.30
3330	NASDAQ	CASY	Tue, Aug 16, 2005	20.79	20.84	20.25	20.25
3329	NASDAQ	CASY	Mon, Aug 15, 2005	20.91	21.00	20.50	20.91
3328	NASDAQ	CASY	Fri, Aug 12, 2005	21.03	21.20	20.50	20.94
3327	NASDAQ	CASY	Thu, Aug 11, 2005	21.02	21.34	20.93	21.15
3326	NASDAQ	CASY	Wed, Aug 10, 2005	21.12	21.30	20.87	21.07
3325	NASDAQ	CASY	Tue, Aug 9, 2005	21.08	21.26	20.85	21.01
3324	NASDAQ	CASY	Mon, Aug 8, 2005	20.95	21.22	20.88	20.97
3323	NASDAQ	CASY	Fri, Aug 5, 2005	20.84	21.16	20.79	21.00
3322	NASDAQ	CASY	Thu, Aug 4, 2005	21.40	21.40	20.85	20.89
3321	NASDAQ	CASY	Wed, Aug 3, 2005	21.80	21.80	21.36	21.50
3320	NASDAQ	CASY	Tue, Aug 2, 2005	21.80	22.00	21.63	21.85
3319	NASDAQ	CASY	Mon, Aug 1, 2005	21.80	22.21	21.79	21.90
3318	NASDAQ	CASY	Fri, Jul 29, 2005	21.90	21.90	21.50	21.76
3317	NASDAQ	CASY	Thu, Jul 28, 2005	21.79	21.94	21.36	21.75
3316	NASDAQ	CASY	Wed, Jul 27, 2005	21.65	21.83	21.44	21.68
3315	NASDAQ	CASY	Tue, Jul 26, 2005	21.35	21.87	21.27	21.60
3314	NASDAQ	CASY	Mon, Jul 25, 2005	21.73	22.06	21.22	21.38
3313	NASDAQ	CASY	Fri, Jul 22, 2005	21.22	21.84	21.09	21.78
3312	NASDAQ	CASY	Thu, Jul 21, 2005	22.00	22.00	21.20	21.32
3311	NASDAQ	CASY	Wed, Jul 20, 2005	21.38	22.00	21.17	22.00
3310	NASDAQ	CASY	Tue, Jul 19, 2005	21.26	21.85	21.26	21.47
3309	NASDAQ	CASY	Mon, Jul 18, 2005	20.81	21.53	20.81	21.18
3308	NASDAQ	CASY	Fri, Jul 15, 2005	20.62	21.06	20.62	20.85
3307	NASDAQ	CASY	Thu, Jul 14, 2005	21.00	21.19	20.70	20.87
3306	NASDAQ	CASY	Wed, Jul 13, 2005	20.52	20.93	20.50	20.63
3305	NASDAQ	CASY	Tue, Jul 12, 2005	20.91	20.91	20.59	20.68
3304	NASDAQ	CASY	Mon, Jul 11, 2005	20.50	21.31	20.48	20.80
3303	NASDAQ	CASY	Fri, Jul 8, 2005	20.03	20.50	19.91	20.45
3302	NASDAQ	CASY	Thu, Jul 7, 2005	19.89	20.22	19.49	19.98
3301	NASDAQ	CASY	Wed, Jul 6, 2005	20.52	20.82	19.92	20.04
3300	NASDAQ	CASY	Tue, Jul 5, 2005	19.56	20.74	19.56	20.68
3299	NASDAQ	CASY	Fri, Jul 1, 2005	19.96	19.96	19.41	19.63
3298	NASDAQ	CASY	Thu, Jun 30, 2005	20.08	20.15	19.62	19.82
3297	NASDAQ	CASY	Wed, Jun 29, 2005	19.85	20.16	19.79	20.01
3296	NASDAQ	CASY	Tue, Jun 28, 2005	19.45	20.00	19.38	19.76
3295	NASDAQ	CASY	Mon, Jun 27, 2005	19.59	19.72	19.39	19.52
3294	NASDAQ	CASY	Fri, Jun 24, 2005	19.72	19.77	19.23	19.62
3293	NASDAQ	CASY	Thu, Jun 23, 2005	20.30	20.30	19.54	19.77
3292	NASDAQ	CASY	Wed, Jun 22, 2005	20.50	20.86	20.08	20.43
3291	NASDAQ	CASY	Tue, Jun 21, 2005	19.85	20.63	19.66	20.49
3290	NASDAQ	CASY	Mon, Jun 20, 2005	19.65	19.77	19.50	19.70
3289	NASDAQ	CASY	Fri, Jun 17, 2005	19.91	19.98	19.35	19.69
3288	NASDAQ	CASY	Thu, Jun 16, 2005	20.25	20.42	19.49	19.76
3287	NASDAQ	CASY	Wed, Jun 15, 2005	19.20	20.67	19.20	20.40
3286	NASDAQ	CASY	Tue, Jun 14, 2005	18.77	19.62	18.32	19.14
3285	NASDAQ	CASY	Mon, Jun 13, 2005	18.18	18.50	17.94	18.38
3284	NASDAQ	CASY	Fri, Jun 10, 2005	18.52	18.59	18.20	18.22
3283	NASDAQ	CASY	Thu, Jun 9, 2005	18.74	18.74	18.45	18.66
3282	NASDAQ	CASY	Wed, Jun 8, 2005	18.98	19.00	18.75	18.87
3281	NASDAQ	CASY	Tue, Jun 7, 2005	18.57	19.29	18.23	19.04
3280	NASDAQ	CASY	Mon, Jun 6, 2005	18.10	18.74	18.07	18.70
3279	NASDAQ	CASY	Fri, Jun 3, 2005	18.33	18.48	18.02	18.13
3278	NASDAQ	CASY	Thu, Jun 2, 2005	18.40	18.54	18.17	18.35
3277	NASDAQ	CASY	Wed, Jun 1, 2005	18.04	18.61	17.84	18.40
3276	NASDAQ	CASY	Tue, May 31, 2005	18.27	18.39	17.94	18.04
3275	NASDAQ	CASY	Fri, May 27, 2005	18.20	18.42	17.95	18.37
3274	NASDAQ	CASY	Thu, May 26, 2005	18.06	18.35	17.97	18.35
3273	NASDAQ	CASY	Wed, May 25, 2005	18.34	18.34	17.96	17.96
3272	NASDAQ	CASY	Tue, May 24, 2005	18.46	18.64	18.42	18.48
3271	NASDAQ	CASY	Mon, May 23, 2005	18.38	18.93	18.31	18.59
3270	NASDAQ	CASY	Fri, May 20, 2005	18.36	18.60	18.19	18.39
3269	NASDAQ	CASY	Thu, May 19, 2005	18.39	18.48	18.18	18.37
3268	NASDAQ	CASY	Wed, May 18, 2005	17.90	18.40	17.80	18.40
3267	NASDAQ	CASY	Tue, May 17, 2005	17.60	17.84	17.60	17.82
3266	NASDAQ	CASY	Mon, May 16, 2005	17.35	17.88	17.01	17.78
3265	NASDAQ	CASY	Fri, May 13, 2005	17.38	17.42	16.76	17.15
3264	NASDAQ	CASY	Thu, May 12, 2005	17.72	17.74	17.09	17.09
3263	NASDAQ	CASY	Wed, May 11, 2005	17.83	17.83	17.39	17.62
3262	NASDAQ	CASY	Tue, May 10, 2005	17.70	17.90	17.34	17.64
3261	NASDAQ	CASY	Mon, May 9, 2005	17.35	17.75	17.28	17.69
3260	NASDAQ	CASY	Fri, May 6, 2005	17.59	17.63	17.17	17.26
3259	NASDAQ	CASY	Thu, May 5, 2005	17.62	17.84	17.20	17.42
3258	NASDAQ	CASY	Wed, May 4, 2005	16.94	17.74	16.94	17.63
3257	NASDAQ	CASY	Tue, May 3, 2005	17.18	17.50	16.76	16.98
3256	NASDAQ	CASY	Mon, May 2, 2005	16.95	17.16	16.82	17.14
3255	NASDAQ	CASY	Fri, Apr 29, 2005	17.00	17.03	16.61	16.88
3254	NASDAQ	CASY	Thu, Apr 28, 2005	17.59	17.61	16.84	16.85
3253	NASDAQ	CASY	Wed, Apr 27, 2005	17.05	17.96	17.03	17.85
3252	NASDAQ	CASY	Tue, Apr 26, 2005	17.51	17.91	17.15	17.15
3251	NASDAQ	CASY	Mon, Apr 25, 2005	17.49	17.73	17.24	17.73
3250	NASDAQ	CASY	Fri, Apr 22, 2005	17.52	17.69	17.05	17.42
3249	NASDAQ	CASY	Thu, Apr 21, 2005	17.10	17.94	17.10	17.71
3248	NASDAQ	CASY	Wed, Apr 20, 2005	17.81	17.83	16.96	17.10
3247	NASDAQ	CASY	Tue, Apr 19, 2005	17.10	17.98	17.09	17.96
3246	NASDAQ	CASY	Mon, Apr 18, 2005	16.71	17.11	16.60	17.09
3245	NASDAQ	CASY	Fri, Apr 15, 2005	17.23	17.34	16.53	16.60
3244	NASDAQ	CASY	Thu, Apr 14, 2005	17.59	17.80	17.23	17.23
3243	NASDAQ	CASY	Wed, Apr 13, 2005	17.87	17.98	17.55	17.61
3242	NASDAQ	CASY	Tue, Apr 12, 2005	17.38	17.95	17.27	17.89
3241	NASDAQ	CASY	Mon, Apr 11, 2005	17.73	18.00	17.44	17.48
3240	NASDAQ	CASY	Fri, Apr 8, 2005	17.85	17.96	17.57	17.58
3239	NASDAQ	CASY	Thu, Apr 7, 2005	17.65	18.05	17.55	17.87
3238	NASDAQ	CASY	Wed, Apr 6, 2005	18.00	18.04	17.79	17.83
3237	NASDAQ	CASY	Tue, Apr 5, 2005	17.88	18.01	17.62	17.89
3236	NASDAQ	CASY	Mon, Apr 4, 2005	17.51	18.11	17.46	18.04
3235	NASDAQ	CASY	Fri, Apr 1, 2005	18.16	18.16	17.42	17.58
3234	NASDAQ	CASY	Thu, Mar 31, 2005	17.96	18.23	17.54	17.97
3233	NASDAQ	CASY	Wed, Mar 30, 2005	17.93	18.29	17.75	18.14
3232	NASDAQ	CASY	Tue, Mar 29, 2005	18.19	18.48	17.70	17.75
3231	NASDAQ	CASY	Mon, Mar 28, 2005	18.06	18.45	17.98	18.04
3230	NASDAQ	CASY	Thu, Mar 24, 2005	17.61	18.47	17.61	18.05
3229	NASDAQ	CASY	Wed, Mar 23, 2005	17.84	18.24	17.60	17.68
3228	NASDAQ	CASY	Tue, Mar 22, 2005	18.02	18.74	17.73	17.90
3227	NASDAQ	CASY	Mon, Mar 21, 2005	18.33	18.33	17.83	18.17
3226	NASDAQ	CASY	Fri, Mar 18, 2005	17.89	18.25	17.71	18.25
3225	NASDAQ	CASY	Thu, Mar 17, 2005	18.10	18.15	17.64	18.06
3224	NASDAQ	CASY	Wed, Mar 16, 2005	17.73	18.06	17.66	18.05
3223	NASDAQ	CASY	Tue, Mar 15, 2005	18.37	18.61	17.78	17.83
3222	NASDAQ	CASY	Mon, Mar 14, 2005	17.75	18.26	17.75	18.04
3221	NASDAQ	CASY	Fri, Mar 11, 2005	17.97	18.29	17.74	17.88
3220	NASDAQ	CASY	Thu, Mar 10, 2005	19.00	19.05	18.02	18.03
3219	NASDAQ	CASY	Wed, Mar 9, 2005	17.97	19.67	17.70	18.86
3218	NASDAQ	CASY	Tue, Mar 8, 2005	17.72	17.90	17.70	17.72
3217	NASDAQ	CASY	Mon, Mar 7, 2005	17.83	17.98	17.67	17.72
3216	NASDAQ	CASY	Fri, Mar 4, 2005	17.79	18.06	17.54	18.00
3215	NASDAQ	CASY	Thu, Mar 3, 2005	18.21	18.21	17.50	17.61
3214	NASDAQ	CASY	Wed, Mar 2, 2005	18.00	18.31	17.80	18.10
3213	NASDAQ	CASY	Tue, Mar 1, 2005	18.30	18.47	17.99	18.24
3212	NASDAQ	CASY	Mon, Feb 28, 2005	17.95	18.30	17.90	18.04
3211	NASDAQ	CASY	Fri, Feb 25, 2005	17.70	18.24	17.70	18.24
3210	NASDAQ	CASY	Thu, Feb 24, 2005	17.50	17.90	17.28	17.88
3209	NASDAQ	CASY	Wed, Feb 23, 2005	17.59	18.00	17.50	17.54
3208	NASDAQ	CASY	Tue, Feb 22, 2005	17.59	17.85	17.36	17.38
3207	NASDAQ	CASY	Fri, Feb 18, 2005	18.08	18.15	17.70	17.83
3206	NASDAQ	CASY	Thu, Feb 17, 2005	18.52	18.52	17.80	17.82
3205	NASDAQ	CASY	Wed, Feb 16, 2005	18.23	18.71	18.23	18.30
3204	NASDAQ	CASY	Tue, Feb 15, 2005	17.82	18.50	17.82	18.35
3203	NASDAQ	CASY	Mon, Feb 14, 2005	18.05	18.40	17.76	18.03
3202	NASDAQ	CASY	Fri, Feb 11, 2005	18.07	18.50	18.06	18.25
3201	NASDAQ	CASY	Thu, Feb 10, 2005	18.45	18.45	18.12	18.29
3200	NASDAQ	CASY	Wed, Feb 9, 2005	18.40	18.62	18.14	18.23
3199	NASDAQ	CASY	Tue, Feb 8, 2005	18.05	18.58	18.05	18.52
3198	NASDAQ	CASY	Mon, Feb 7, 2005	18.11	18.35	17.88	18.25
3197	NASDAQ	CASY	Fri, Feb 4, 2005	17.71	18.26	17.71	18.26
3196	NASDAQ	CASY	Thu, Feb 3, 2005	17.59	17.85	17.52	17.85
3195	NASDAQ	CASY	Wed, Feb 2, 2005	17.25	17.86	17.25	17.86
3194	NASDAQ	CASY	Tue, Feb 1, 2005	17.36	17.50	17.15	17.43
3193	NASDAQ	CASY	Mon, Jan 31, 2005	17.36	17.68	17.30	17.62
3192	NASDAQ	CASY	Fri, Jan 28, 2005	17.41	17.69	16.83	17.19
3191	NASDAQ	CASY	Thu, Jan 27, 2005	17.45	17.51	17.12	17.48
3190	NASDAQ	CASY	Wed, Jan 26, 2005	17.23	17.30	17.02	17.15
3189	NASDAQ	CASY	Tue, Jan 25, 2005	16.75	17.21	16.52	16.93
3188	NASDAQ	CASY	Mon, Jan 24, 2005	17.14	17.25	16.93	16.93
3187	NASDAQ	CASY	Fri, Jan 21, 2005	17.09	17.48	16.59	17.09
3186	NASDAQ	CASY	Thu, Jan 20, 2005	17.58	17.60	17.13	17.25
3185	NASDAQ	CASY	Wed, Jan 19, 2005	17.57	17.83	17.42	17.63
3184	NASDAQ	CASY	Tue, Jan 18, 2005	17.00	17.81	17.00	17.58
3183	NASDAQ	CASY	Fri, Jan 14, 2005	17.11	17.25	16.85	17.25
3182	NASDAQ	CASY	Thu, Jan 13, 2005	17.11	17.16	16.65	16.97
3181	NASDAQ	CASY	Wed, Jan 12, 2005	17.10	17.11	15.98	17.00
3180	NASDAQ	CASY	Tue, Jan 11, 2005	17.50	17.50	16.68	16.93
3179	NASDAQ	CASY	Mon, Jan 10, 2005	17.16	17.65	17.04	17.38
3178	NASDAQ	CASY	Fri, Jan 7, 2005	18.05	18.07	17.08	17.15
3177	NASDAQ	CASY	Thu, Jan 6, 2005	17.94	18.08	17.40	17.94
3176	NASDAQ	CASY	Wed, Jan 5, 2005	17.41	17.94	17.28	17.75
3175	NASDAQ	CASY	Tue, Jan 4, 2005	18.06	18.50	17.45	17.50
3174	NASDAQ	CASY	Mon, Jan 3, 2005	18.23	18.65	17.65	18.00
3173	NASDAQ	CASY	Fri, Dec 31, 2004	17.78	18.31	17.78	18.15
3172	NASDAQ	CASY	Thu, Dec 30, 2004	17.89	18.26	17.89	18.06
3171	NASDAQ	CASY	Wed, Dec 29, 2004	17.94	18.21	17.90	17.98
3170	NASDAQ	CASY	Tue, Dec 28, 2004	17.82	18.19	17.68	18.09
3169	NASDAQ	CASY	Mon, Dec 27, 2004	18.20	18.25	17.57	17.60
3168	NASDAQ	CASY	Thu, Dec 23, 2004	18.19	18.19	17.72	17.81
3167	NASDAQ	CASY	Wed, Dec 22, 2004	17.88	18.16	17.63	18.03
3166	NASDAQ	CASY	Tue, Dec 21, 2004	17.21	17.85	17.21	17.84
3165	NASDAQ	CASY	Mon, Dec 20, 2004	17.70	17.70	17.13	17.23
3164	NASDAQ	CASY	Fri, Dec 17, 2004	17.77	17.83	17.28	17.45
3163	NASDAQ	CASY	Thu, Dec 16, 2004	17.98	18.03	17.43	17.59
3162	NASDAQ	CASY	Wed, Dec 15, 2004	17.44	18.17	17.44	18.17
3161	NASDAQ	CASY	Tue, Dec 14, 2004	17.32	17.70	17.23	17.63
3160	NASDAQ	CASY	Mon, Dec 13, 2004	17.68	17.77	17.16	17.65
3159	NASDAQ	CASY	Fri, Dec 10, 2004	17.17	17.79	16.68	17.46
3158	NASDAQ	CASY	Thu, Dec 9, 2004	18.07	18.10	17.10	17.35
3157	NASDAQ	CASY	Wed, Dec 8, 2004	18.12	18.51	17.30	17.95
3156	NASDAQ	CASY	Tue, Dec 7, 2004	19.00	19.00	17.84	18.23
3155	NASDAQ	CASY	Mon, Dec 6, 2004	19.25	19.51	18.91	18.93
3154	NASDAQ	CASY	Fri, Dec 3, 2004	19.60	19.95	19.20	19.42
3153	NASDAQ	CASY	Thu, Dec 2, 2004	19.75	20.00	19.56	19.73
3152	NASDAQ	CASY	Wed, Dec 1, 2004	19.78	20.00	19.46	19.97
3151	NASDAQ	CASY	Tue, Nov 30, 2004	19.44	19.82	19.31	19.37
3150	NASDAQ	CASY	Mon, Nov 29, 2004	19.61	19.90	19.34	19.71
3149	NASDAQ	CASY	Fri, Nov 26, 2004	19.53	19.60	19.35	19.45
3148	NASDAQ	CASY	Wed, Nov 24, 2004	19.50	19.50	19.36	19.40
3147	NASDAQ	CASY	Tue, Nov 23, 2004	19.57	19.75	19.30	19.55
3146	NASDAQ	CASY	Mon, Nov 22, 2004	18.82	19.60	18.82	19.55
3145	NASDAQ	CASY	Fri, Nov 19, 2004	19.01	19.19	18.70	18.73
3144	NASDAQ	CASY	Thu, Nov 18, 2004	19.29	19.33	19.00	19.24
3143	NASDAQ	CASY	Wed, Nov 17, 2004	19.28	19.72	19.21	19.49
3142	NASDAQ	CASY	Tue, Nov 16, 2004	19.33	19.36	18.82	18.98
3141	NASDAQ	CASY	Mon, Nov 15, 2004	19.65	19.70	19.09	19.35
3140	NASDAQ	CASY	Fri, Nov 12, 2004	19.88	19.89	19.50	19.65
3139	NASDAQ	CASY	Thu, Nov 11, 2004	19.17	19.92	19.17	19.90
3138	NASDAQ	CASY	Wed, Nov 10, 2004	18.84	19.50	18.84	19.24
3137	NASDAQ	CASY	Tue, Nov 9, 2004	18.98	19.20	18.85	18.99
3136	NASDAQ	CASY	Mon, Nov 8, 2004	19.05	19.34	18.84	18.98
3135	NASDAQ	CASY	Fri, Nov 5, 2004	19.22	19.39	18.96	19.20
3134	NASDAQ	CASY	Thu, Nov 4, 2004	18.87	19.08	18.64	18.96
3133	NASDAQ	CASY	Wed, Nov 3, 2004	18.95	19.77	18.44	18.95
3132	NASDAQ	CASY	Tue, Nov 2, 2004	18.34	18.80	18.25	18.71
3131	NASDAQ	CASY	Mon, Nov 1, 2004	17.95	18.40	17.55	18.28
3130	NASDAQ	CASY	Fri, Oct 29, 2004	18.02	18.25	17.67	17.80
3129	NASDAQ	CASY	Thu, Oct 28, 2004	18.00	18.35	17.86	18.08
3128	NASDAQ	CASY	Wed, Oct 27, 2004	17.88	18.35	17.31	18.35
3127	NASDAQ	CASY	Tue, Oct 26, 2004	17.10	17.84	17.10	17.72
3126	NASDAQ	CASY	Mon, Oct 25, 2004	17.10	17.70	17.10	17.16
3125	NASDAQ	CASY	Fri, Oct 22, 2004	17.71	18.05	17.17	17.25
3124	NASDAQ	CASY	Thu, Oct 21, 2004	17.54	18.08	17.33	17.96
3123	NASDAQ	CASY	Wed, Oct 20, 2004	17.20	17.47	17.14	17.36
3122	NASDAQ	CASY	Tue, Oct 19, 2004	17.15	17.46	17.12	17.15
3121	NASDAQ	CASY	Mon, Oct 18, 2004	17.59	17.70	17.01	17.37
3120	NASDAQ	CASY	Fri, Oct 15, 2004	17.31	17.75	17.22	17.61
3119	NASDAQ	CASY	Thu, Oct 14, 2004	17.62	17.89	17.15	17.15
3118	NASDAQ	CASY	Wed, Oct 13, 2004	18.23	18.48	17.68	17.68
3117	NASDAQ	CASY	Tue, Oct 12, 2004	17.75	18.26	17.70	18.20
3116	NASDAQ	CASY	Mon, Oct 11, 2004	18.15	18.20	17.74	18.06
3115	NASDAQ	CASY	Fri, Oct 8, 2004	17.75	18.38	17.75	17.88
3114	NASDAQ	CASY	Thu, Oct 7, 2004	18.14	18.53	17.91	17.91
3113	NASDAQ	CASY	Wed, Oct 6, 2004	18.15	18.43	18.04	18.38
3112	NASDAQ	CASY	Tue, Oct 5, 2004	18.53	18.84	18.23	18.28
3111	NASDAQ	CASY	Mon, Oct 4, 2004	18.85	19.14	18.52	18.70
3110	NASDAQ	CASY	Fri, Oct 1, 2004	18.74	18.84	18.47	18.83
3109	NASDAQ	CASY	Thu, Sep 30, 2004	18.47	18.74	18.30	18.59
3108	NASDAQ	CASY	Wed, Sep 29, 2004	17.57	18.74	17.57	18.74
3107	NASDAQ	CASY	Tue, Sep 28, 2004	17.75	17.88	17.58	17.71
3106	NASDAQ	CASY	Mon, Sep 27, 2004	17.61	17.75	17.35	17.58
3105	NASDAQ	CASY	Fri, Sep 24, 2004	17.90	17.98	17.69	17.78
3104	NASDAQ	CASY	Thu, Sep 23, 2004	17.70	17.97	17.54	17.93
3103	NASDAQ	CASY	Wed, Sep 22, 2004	17.98	18.07	17.46	17.46
3102	NASDAQ	CASY	Tue, Sep 21, 2004	17.76	18.08	17.76	18.08
3101	NASDAQ	CASY	Mon, Sep 20, 2004	17.81	18.17	17.77	17.96
3100	NASDAQ	CASY	Fri, Sep 17, 2004	18.44	18.79	17.77	18.27
3099	NASDAQ	CASY	Thu, Sep 16, 2004	17.80	18.25	17.80	18.25
3098	NASDAQ	CASY	Wed, Sep 15, 2004	18.00	18.04	17.68	17.76
3097	NASDAQ	CASY	Tue, Sep 14, 2004	18.05	18.25	17.67	17.87
3096	NASDAQ	CASY	Mon, Sep 13, 2004	17.90	18.19	17.88	18.10
3095	NASDAQ	CASY	Fri, Sep 10, 2004	17.90	18.01	17.69	18.00
3094	NASDAQ	CASY	Thu, Sep 9, 2004	17.93	18.00	17.52	17.99
3093	NASDAQ	CASY	Wed, Sep 8, 2004	17.46	18.00	17.46	17.76
3092	NASDAQ	CASY	Tue, Sep 7, 2004	17.71	17.95	17.48	17.84
3091	NASDAQ	CASY	Fri, Sep 3, 2004	17.63	17.95	17.45	17.70
3090	NASDAQ	CASY	Thu, Sep 2, 2004	16.93	17.71	16.93	17.65
3089	NASDAQ	CASY	Wed, Sep 1, 2004	16.61	17.30	16.28	16.75
3088	NASDAQ	CASY	Tue, Aug 31, 2004	16.42	16.78	16.07	16.51
3087	NASDAQ	CASY	Mon, Aug 30, 2004	16.87	16.97	16.42	16.42
3086	NASDAQ	CASY	Fri, Aug 27, 2004	16.45	16.93	16.43	16.93
3085	NASDAQ	CASY	Thu, Aug 26, 2004	17.02	17.25	16.49	16.57
3084	NASDAQ	CASY	Wed, Aug 25, 2004	16.64	17.20	16.47	17.20
3083	NASDAQ	CASY	Tue, Aug 24, 2004	16.77	17.09	16.50	16.73
3082	NASDAQ	CASY	Mon, Aug 23, 2004	17.25	17.50	16.61	16.61
3081	NASDAQ	CASY	Fri, Aug 20, 2004	16.91	17.41	16.57	17.41
3080	NASDAQ	CASY	Thu, Aug 19, 2004	16.83	17.03	16.53	16.83
3079	NASDAQ	CASY	Wed, Aug 18, 2004	16.32	17.06	16.31	17.05
3078	NASDAQ	CASY	Tue, Aug 17, 2004	16.63	16.94	16.31	16.47
3077	NASDAQ	CASY	Mon, Aug 16, 2004	15.98	16.46	15.79	16.46
3076	NASDAQ	CASY	Fri, Aug 13, 2004	16.20	16.20	15.82	15.96
3075	NASDAQ	CASY	Thu, Aug 12, 2004	15.90	16.29	15.79	15.92
3074	NASDAQ	CASY	Wed, Aug 11, 2004	15.99	16.30	15.69	16.19
3073	NASDAQ	CASY	Tue, Aug 10, 2004	15.85	16.25	15.85	16.21
3072	NASDAQ	CASY	Mon, Aug 9, 2004	15.72	15.88	15.57	15.81
3071	NASDAQ	CASY	Fri, Aug 6, 2004	15.64	15.87	15.50	15.60
3070	NASDAQ	CASY	Thu, Aug 5, 2004	16.06	16.14	15.75	15.78
3069	NASDAQ	CASY	Wed, Aug 4, 2004	15.91	16.60	15.85	16.34
3068	NASDAQ	CASY	Tue, Aug 3, 2004	16.60	16.60	15.92	16.08
3067	NASDAQ	CASY	Mon, Aug 2, 2004	16.02	16.52	15.87	16.52
3066	NASDAQ	CASY	Fri, Jul 30, 2004	16.22	16.43	16.09	16.18
3065	NASDAQ	CASY	Thu, Jul 29, 2004	16.23	16.51	16.14	16.47
3064	NASDAQ	CASY	Wed, Jul 28, 2004	16.35	16.49	15.83	16.26
3063	NASDAQ	CASY	Tue, Jul 27, 2004	16.16	16.51	16.08	16.39
3062	NASDAQ	CASY	Mon, Jul 26, 2004	16.01	16.22	15.81	16.12
3061	NASDAQ	CASY	Fri, Jul 23, 2004	16.20	16.39	16.00	16.07
3060	NASDAQ	CASY	Thu, Jul 22, 2004	16.74	16.84	16.07	16.10
3059	NASDAQ	CASY	Wed, Jul 21, 2004	17.50	17.50	16.60	16.85
3058	NASDAQ	CASY	Tue, Jul 20, 2004	16.55	17.27	16.52	17.26
3057	NASDAQ	CASY	Mon, Jul 19, 2004	16.53	16.96	16.43	16.70
3056	NASDAQ	CASY	Fri, Jul 16, 2004	17.29	17.29	16.44	16.52
3055	NASDAQ	CASY	Thu, Jul 15, 2004	16.95	17.25	16.90	17.13
3054	NASDAQ	CASY	Wed, Jul 14, 2004	17.14	17.40	16.85	16.95
3053	NASDAQ	CASY	Tue, Jul 13, 2004	16.90	17.50	16.90	17.35
3052	NASDAQ	CASY	Mon, Jul 12, 2004	17.33	17.33	16.90	16.95
3051	NASDAQ	CASY	Fri, Jul 9, 2004	17.02	17.44	16.97	17.22
3050	NASDAQ	CASY	Thu, Jul 8, 2004	17.60	18.30	17.07	17.13
3049	NASDAQ	CASY	Wed, Jul 7, 2004	18.18	18.41	17.61	17.76
3048	NASDAQ	CASY	Tue, Jul 6, 2004	18.46	18.46	17.99	18.25
3047	NASDAQ	CASY	Fri, Jul 2, 2004	17.82	18.43	17.82	18.43
3046	NASDAQ	CASY	Thu, Jul 1, 2004	18.09	18.33	17.65	17.82
3045	NASDAQ	CASY	Wed, Jun 30, 2004	18.00	18.30	17.72	18.30
3044	NASDAQ	CASY	Tue, Jun 29, 2004	17.95	18.00	17.70	17.95
3043	NASDAQ	CASY	Mon, Jun 28, 2004	17.75	18.00	17.46	17.87
3042	NASDAQ	CASY	Fri, Jun 25, 2004	17.42	17.76	17.20	17.75
3041	NASDAQ	CASY	Thu, Jun 24, 2004	17.44	17.69	17.28	17.49
3040	NASDAQ	CASY	Wed, Jun 23, 2004	16.85	17.45	16.84	17.33
3039	NASDAQ	CASY	Tue, Jun 22, 2004	17.17	17.17	16.70	16.98
3038	NASDAQ	CASY	Mon, Jun 21, 2004	17.03	17.25	16.86	17.17
3037	NASDAQ	CASY	Fri, Jun 18, 2004	17.15	17.19	16.83	17.10
3036	NASDAQ	CASY	Thu, Jun 17, 2004	17.05	17.47	16.56	17.43
3035	NASDAQ	CASY	Wed, Jun 16, 2004	16.79	17.10	16.79	16.81
3034	NASDAQ	CASY	Tue, Jun 15, 2004	16.65	17.07	16.63	16.92
3033	NASDAQ	CASY	Mon, Jun 14, 2004	16.90	16.97	16.43	16.46
3032	NASDAQ	CASY	Thu, Jun 10, 2004	16.29	17.00	16.10	16.94
3031	NASDAQ	CASY	Wed, Jun 9, 2004	16.80	17.00	16.60	16.60
3030	NASDAQ	CASY	Tue, Jun 8, 2004	16.86	17.01	16.76	17.00
3029	NASDAQ	CASY	Mon, Jun 7, 2004	16.64	17.07	16.20	17.00
3028	NASDAQ	CASY	Fri, Jun 4, 2004	16.60	16.88	16.24	16.28
3027	NASDAQ	CASY	Thu, Jun 3, 2004	16.28	16.60	16.15	16.38
3026	NASDAQ	CASY	Wed, Jun 2, 2004	16.49	16.54	16.24	16.54
3025	NASDAQ	CASY	Tue, Jun 1, 2004	15.95	16.49	15.93	16.29
3024	NASDAQ	CASY	Fri, May 28, 2004	16.23	16.70	16.16	16.31
3023	NASDAQ	CASY	Thu, May 27, 2004	16.47	16.85	16.19	16.48
3022	NASDAQ	CASY	Wed, May 26, 2004	16.30	16.67	16.14	16.63
3021	NASDAQ	CASY	Tue, May 25, 2004	15.57	16.40	15.46	16.40
3020	NASDAQ	CASY	Mon, May 24, 2004	15.25	15.76	15.25	15.76
3019	NASDAQ	CASY	Fri, May 21, 2004	15.50	15.50	15.00	15.16
3018	NASDAQ	CASY	Thu, May 20, 2004	15.29	15.44	15.19	15.30
3017	NASDAQ	CASY	Wed, May 19, 2004	15.55	16.10	15.25	15.29
3016	NASDAQ	CASY	Tue, May 18, 2004	15.67	15.67	15.21	15.33
3015	NASDAQ	CASY	Mon, May 17, 2004	15.30	15.81	15.10	15.35
3014	NASDAQ	CASY	Fri, May 14, 2004	15.72	15.97	15.47	15.61
3013	NASDAQ	CASY	Thu, May 13, 2004	16.16	16.40	15.76	15.76
3012	NASDAQ	CASY	Wed, May 12, 2004	16.35	16.69	15.84	16.05
3011	NASDAQ	CASY	Tue, May 11, 2004	16.57	16.61	16.18	16.52
3010	NASDAQ	CASY	Mon, May 10, 2004	16.26	16.63	16.02	16.27
3009	NASDAQ	CASY	Fri, May 7, 2004	16.35	16.81	16.27	16.31
3008	NASDAQ	CASY	Thu, May 6, 2004	16.76	16.92	16.50	16.53
3007	NASDAQ	CASY	Wed, May 5, 2004	16.85	17.25	16.81	16.81
3006	NASDAQ	CASY	Tue, May 4, 2004	16.95	17.25	16.44	16.93
3005	NASDAQ	CASY	Mon, May 3, 2004	16.60	17.10	16.51	16.96
3004	NASDAQ	CASY	Fri, Apr 30, 2004	16.83	16.95	16.38	16.56
3003	NASDAQ	CASY	Thu, Apr 29, 2004	16.82	17.15	16.50	16.58
3002	NASDAQ	CASY	Wed, Apr 28, 2004	17.21	17.30	16.68	16.70
3001	NASDAQ	CASY	Tue, Apr 27, 2004	16.99	17.50	16.99	17.21
3000	NASDAQ	CASY	Mon, Apr 26, 2004	16.80	17.28	16.80	17.15
2999	NASDAQ	CASY	Fri, Apr 23, 2004	17.04	17.14	16.74	16.93
2998	NASDAQ	CASY	Thu, Apr 22, 2004	16.85	17.09	16.67	17.01
2997	NASDAQ	CASY	Wed, Apr 21, 2004	16.32	16.97	16.25	16.76
2996	NASDAQ	CASY	Tue, Apr 20, 2004	16.43	16.94	16.35	16.36
2995	NASDAQ	CASY	Mon, Apr 19, 2004	16.37	16.59	16.11	16.35
2994	NASDAQ	CASY	Fri, Apr 16, 2004	16.61	16.75	16.20	16.45
2993	NASDAQ	CASY	Thu, Apr 15, 2004	16.30	16.74	16.23	16.32
2992	NASDAQ	CASY	Wed, Apr 14, 2004	16.55	16.69	16.32	16.60
2991	NASDAQ	CASY	Tue, Apr 13, 2004	16.81	16.81	16.34	16.40
2990	NASDAQ	CASY	Mon, Apr 12, 2004	16.75	16.87	16.30	16.75
2989	NASDAQ	CASY	Thu, Apr 8, 2004	16.75	16.88	16.36	16.38
2988	NASDAQ	CASY	Wed, Apr 7, 2004	16.50	16.88	16.35	16.42
2987	NASDAQ	CASY	Tue, Apr 6, 2004	16.87	16.99	16.68	16.70
2986	NASDAQ	CASY	Mon, Apr 5, 2004	16.56	17.00	16.56	17.00
2985	NASDAQ	CASY	Fri, Apr 2, 2004	16.85	16.86	16.45	16.86
2984	NASDAQ	CASY	Thu, Apr 1, 2004	16.58	16.79	16.40	16.65
2983	NASDAQ	CASY	Wed, Mar 31, 2004	16.24	16.67	15.90	15.90
2982	NASDAQ	CASY	Tue, Mar 30, 2004	16.08	16.44	15.85	16.43
2981	NASDAQ	CASY	Mon, Mar 29, 2004	15.51	16.12	15.51	16.10
2980	NASDAQ	CASY	Fri, Mar 26, 2004	16.15	16.15	15.71	15.92
2979	NASDAQ	CASY	Thu, Mar 25, 2004	15.91	16.06	15.81	16.06
2978	NASDAQ	CASY	Wed, Mar 24, 2004	15.91	15.92	15.67	15.80
2977	NASDAQ	CASY	Tue, Mar 23, 2004	15.65	15.93	15.35	15.90
2976	NASDAQ	CASY	Mon, Mar 22, 2004	15.40	15.79	15.24	15.44
2975	NASDAQ	CASY	Fri, Mar 19, 2004	15.78	15.90	15.36	15.58
2974	NASDAQ	CASY	Thu, Mar 18, 2004	15.60	15.82	15.37	15.37
2973	NASDAQ	CASY	Wed, Mar 17, 2004	15.73	15.80	15.50	15.65
2972	NASDAQ	CASY	Tue, Mar 16, 2004	15.85	15.85	15.32	15.32
2971	NASDAQ	CASY	Mon, Mar 15, 2004	16.05	16.19	15.56	15.58
2970	NASDAQ	CASY	Fri, Mar 12, 2004	15.56	16.30	15.56	16.15
2969	NASDAQ	CASY	Thu, Mar 11, 2004	15.99	16.43	15.59	15.59
2968	NASDAQ	CASY	Wed, Mar 10, 2004	16.57	16.73	16.00	16.09
2967	NASDAQ	CASY	Tue, Mar 9, 2004	16.76	16.90	16.52	16.72
2966	NASDAQ	CASY	Mon, Mar 8, 2004	16.74	16.95	16.71	16.83
2965	NASDAQ	CASY	Fri, Mar 5, 2004	16.79	16.91	16.44	16.75
2964	NASDAQ	CASY	Thu, Mar 4, 2004	15.98	16.96	15.59	16.74
2963	NASDAQ	CASY	Wed, Mar 3, 2004	16.65	16.79	16.45	16.46
2962	NASDAQ	CASY	Tue, Mar 2, 2004	17.01	17.24	16.69	16.74
2961	NASDAQ	CASY	Mon, Mar 1, 2004	17.10	17.36	16.93	17.36
2960	NASDAQ	CASY	Fri, Feb 27, 2004	16.85	17.38	16.83	17.10
2959	NASDAQ	CASY	Thu, Feb 26, 2004	16.80	17.16	16.80	16.95
2958	NASDAQ	CASY	Wed, Feb 25, 2004	17.03	17.19	16.80	17.19
2957	NASDAQ	CASY	Tue, Feb 24, 2004	17.08	17.46	16.89	17.07
2956	NASDAQ	CASY	Mon, Feb 23, 2004	16.75	17.06	16.75	16.77
2955	NASDAQ	CASY	Fri, Feb 20, 2004	16.56	17.15	16.48	16.94
2954	NASDAQ	CASY	Thu, Feb 19, 2004	16.74	17.00	16.55	16.60
2953	NASDAQ	CASY	Wed, Feb 18, 2004	17.09	17.19	16.70	16.75
2952	NASDAQ	CASY	Tue, Feb 17, 2004	17.25	17.30	16.90	17.08
2951	NASDAQ	CASY	Fri, Feb 13, 2004	17.22	17.69	16.69	16.79
2950	NASDAQ	CASY	Thu, Feb 12, 2004	16.92	17.19	16.77	17.02
2949	NASDAQ	CASY	Wed, Feb 11, 2004	16.91	17.25	16.90	17.19
2948	NASDAQ	CASY	Tue, Feb 10, 2004	16.92	17.17	16.80	17.17
2947	NASDAQ	CASY	Mon, Feb 9, 2004	17.40	17.40	16.75	16.93
2946	NASDAQ	CASY	Fri, Feb 6, 2004	16.72	17.41	16.50	17.41
2945	NASDAQ	CASY	Thu, Feb 5, 2004	16.45	16.64	16.08	16.64
2944	NASDAQ	CASY	Wed, Feb 4, 2004	16.98	16.98	16.10	16.10
2943	NASDAQ	CASY	Tue, Feb 3, 2004	16.84	17.09	16.59	16.77
2942	NASDAQ	CASY	Mon, Feb 2, 2004	16.34	17.10	16.26	16.83
2941	NASDAQ	CASY	Fri, Jan 30, 2004	16.86	16.93	16.55	16.65
2940	NASDAQ	CASY	Thu, Jan 29, 2004	16.85	17.00	16.42	16.91
2939	NASDAQ	CASY	Wed, Jan 28, 2004	16.85	17.12	16.42	16.42
2938	NASDAQ	CASY	Tue, Jan 27, 2004	17.14	17.15	16.41	16.53
2937	NASDAQ	CASY	Mon, Jan 26, 2004	16.96	17.20	16.90	17.03
2936	NASDAQ	CASY	Fri, Jan 23, 2004	17.40	17.45	16.97	17.03
2935	NASDAQ	CASY	Thu, Jan 22, 2004	18.15	18.29	17.41	17.41
2934	NASDAQ	CASY	Wed, Jan 21, 2004	18.25	18.27	18.00	18.01
2933	NASDAQ	CASY	Tue, Jan 20, 2004	18.09	18.54	18.08	18.45
2932	NASDAQ	CASY	Fri, Jan 16, 2004	18.37	18.74	18.10	18.10
2931	NASDAQ	CASY	Thu, Jan 15, 2004	18.74	18.74	18.30	18.30
2930	NASDAQ	CASY	Wed, Jan 14, 2004	18.10	18.74	18.05	18.74
2929	NASDAQ	CASY	Tue, Jan 13, 2004	17.85	18.06	17.76	17.97
2928	NASDAQ	CASY	Mon, Jan 12, 2004	18.20	18.20	17.85	18.00
2927	NASDAQ	CASY	Fri, Jan 9, 2004	18.17	18.50	17.95	17.97
2926	NASDAQ	CASY	Thu, Jan 8, 2004	18.75	18.95	18.27	18.54
2925	NASDAQ	CASY	Wed, Jan 7, 2004	17.85	18.71	17.65	18.70
2924	NASDAQ	CASY	Tue, Jan 6, 2004	18.41	18.41	18.00	18.13
2923	NASDAQ	CASY	Mon, Jan 5, 2004	18.18	18.38	17.93	18.29
2922	NASDAQ	CASY	Fri, Jan 2, 2004	17.70	18.10	17.53	17.58
2921	NASDAQ	CASY	Wed, Dec 31, 2003	18.45	18.45	17.66	17.66
2920	NASDAQ	CASY	Tue, Dec 30, 2003	18.02	18.43	17.65	18.31
2919	NASDAQ	CASY	Mon, Dec 29, 2003	17.92	18.22	17.89	18.06
2918	NASDAQ	CASY	Fri, Dec 26, 2003	17.85	17.89	17.76	17.85
2917	NASDAQ	CASY	Wed, Dec 24, 2003	17.78	17.88	17.35	17.71
2916	NASDAQ	CASY	Tue, Dec 23, 2003	17.26	17.94	17.26	17.84
2915	NASDAQ	CASY	Mon, Dec 22, 2003	17.07	17.46	16.88	17.46
2914	NASDAQ	CASY	Fri, Dec 19, 2003	17.57	17.59	16.99	17.14
2913	NASDAQ	CASY	Thu, Dec 18, 2003	17.04	17.49	16.85	17.34
2912	NASDAQ	CASY	Wed, Dec 17, 2003	16.94	17.10	16.71	17.10
2911	NASDAQ	CASY	Tue, Dec 16, 2003	16.70	16.97	16.45	16.95
2910	NASDAQ	CASY	Mon, Dec 15, 2003	16.99	17.10	16.53	16.62
2909	NASDAQ	CASY	Fri, Dec 12, 2003	16.75	16.90	16.51	16.85
2908	NASDAQ	CASY	Thu, Dec 11, 2003	16.10	16.95	16.10	16.78
2907	NASDAQ	CASY	Wed, Dec 10, 2003	16.34	16.75	16.01	16.25
2906	NASDAQ	CASY	Tue, Dec 9, 2003	16.80	16.90	16.06	16.06
2905	NASDAQ	CASY	Mon, Dec 8, 2003	16.90	17.00	16.85	16.86
2904	NASDAQ	CASY	Fri, Dec 5, 2003	17.09	17.50	16.81	16.98
2903	NASDAQ	CASY	Thu, Dec 4, 2003	16.80	17.66	16.68	17.36
2902	NASDAQ	CASY	Wed, Dec 3, 2003	17.32	17.65	16.88	16.93
2901	NASDAQ	CASY	Tue, Dec 2, 2003	17.85	17.90	17.33	17.34
2900	NASDAQ	CASY	Mon, Dec 1, 2003	17.65	17.75	17.49	17.63
2899	NASDAQ	CASY	Fri, Nov 28, 2003	17.35	17.62	17.35	17.47
2898	NASDAQ	CASY	Wed, Nov 26, 2003	17.04	17.55	17.04	17.39
2897	NASDAQ	CASY	Tue, Nov 25, 2003	17.25	17.35	16.89	17.23
2896	NASDAQ	CASY	Mon, Nov 24, 2003	16.70	17.25	16.55	17.23
2895	NASDAQ	CASY	Fri, Nov 21, 2003	16.60	16.75	16.40	16.75
2894	NASDAQ	CASY	Thu, Nov 20, 2003	16.30	16.73	16.20	16.70
2893	NASDAQ	CASY	Wed, Nov 19, 2003	15.98	16.60	15.80	16.60
2892	NASDAQ	CASY	Tue, Nov 18, 2003	16.40	16.40	15.98	15.99
2891	NASDAQ	CASY	Mon, Nov 17, 2003	15.95	16.38	15.85	16.36
2890	NASDAQ	CASY	Fri, Nov 14, 2003	16.16	16.46	15.97	16.00
2889	NASDAQ	CASY	Thu, Nov 13, 2003	16.45	16.45	16.13	16.40
2888	NASDAQ	CASY	Wed, Nov 12, 2003	16.00	16.40	15.91	16.36
2887	NASDAQ	CASY	Tue, Nov 11, 2003	16.18	16.19	15.95	15.96
2886	NASDAQ	CASY	Mon, Nov 10, 2003	16.15	16.30	15.97	16.06
2885	NASDAQ	CASY	Fri, Nov 7, 2003	16.25	16.39	16.03	16.15
2884	NASDAQ	CASY	Thu, Nov 6, 2003	15.69	16.15	15.58	16.10
2883	NASDAQ	CASY	Wed, Nov 5, 2003	15.66	15.98	15.56	15.68
2882	NASDAQ	CASY	Tue, Nov 4, 2003	15.85	16.00	15.59	15.83
2881	NASDAQ	CASY	Mon, Nov 3, 2003	15.43	16.13	15.29	16.10
2880	NASDAQ	CASY	Fri, Oct 31, 2003	15.43	15.50	15.17	15.43
2879	NASDAQ	CASY	Thu, Oct 30, 2003	15.35	15.50	15.10	15.24
2878	NASDAQ	CASY	Wed, Oct 29, 2003	15.06	15.50	15.02	15.49
2877	NASDAQ	CASY	Tue, Oct 28, 2003	14.91	15.17	14.91	15.15
2876	NASDAQ	CASY	Mon, Oct 27, 2003	14.51	15.10	14.51	15.09
2875	NASDAQ	CASY	Fri, Oct 24, 2003	14.55	14.84	14.50	14.63
2874	NASDAQ	CASY	Thu, Oct 23, 2003	14.63	15.14	14.60	14.81
2873	NASDAQ	CASY	Wed, Oct 22, 2003	15.15	15.29	14.70	14.70
2872	NASDAQ	CASY	Tue, Oct 21, 2003	15.01	15.38	14.81	15.26
2871	NASDAQ	CASY	Mon, Oct 20, 2003	15.05	15.18	14.83	15.17
2870	NASDAQ	CASY	Fri, Oct 17, 2003	15.25	15.59	14.90	15.04
2869	NASDAQ	CASY	Thu, Oct 16, 2003	15.31	15.38	15.13	15.37
2868	NASDAQ	CASY	Wed, Oct 15, 2003	15.54	15.70	15.17	15.21
2867	NASDAQ	CASY	Tue, Oct 14, 2003	15.16	15.75	15.06	15.70
2866	NASDAQ	CASY	Mon, Oct 13, 2003	14.80	15.50	14.80	15.20
2865	NASDAQ	CASY	Fri, Oct 10, 2003	15.40	15.50	14.90	15.09
2864	NASDAQ	CASY	Thu, Oct 9, 2003	15.03	15.50	14.85	15.30
2863	NASDAQ	CASY	Wed, Oct 8, 2003	15.28	15.28	14.80	14.80
2862	NASDAQ	CASY	Tue, Oct 7, 2003	15.20	15.43	15.07	15.15
2861	NASDAQ	CASY	Mon, Oct 6, 2003	14.99	15.48	14.85	15.40
2860	NASDAQ	CASY	Fri, Oct 3, 2003	15.05	15.34	15.00	15.25
2859	NASDAQ	CASY	Thu, Oct 2, 2003	14.87	15.04	14.70	15.00
2858	NASDAQ	CASY	Wed, Oct 1, 2003	14.20	14.85	13.93	14.77
2857	NASDAQ	CASY	Tue, Sep 30, 2003	14.15	14.21	13.74	14.02
2856	NASDAQ	CASY	Mon, Sep 29, 2003	13.50	14.15	13.43	14.15
2855	NASDAQ	CASY	Fri, Sep 26, 2003	13.98	14.15	13.38	13.51
2854	NASDAQ	CASY	Thu, Sep 25, 2003	14.73	14.85	13.90	13.93
2853	NASDAQ	CASY	Wed, Sep 24, 2003	15.01	15.02	14.59	14.75
2852	NASDAQ	CASY	Tue, Sep 23, 2003	14.88	15.15	14.70	15.15
2851	NASDAQ	CASY	Mon, Sep 22, 2003	14.80	14.81	14.64	14.70
2850	NASDAQ	CASY	Fri, Sep 19, 2003	14.67	14.98	14.62	14.85
2849	NASDAQ	CASY	Thu, Sep 18, 2003	15.00	15.00	14.70	14.80
2848	NASDAQ	CASY	Wed, Sep 17, 2003	14.60	15.00	14.60	15.00
2847	NASDAQ	CASY	Tue, Sep 16, 2003	14.70	14.87	14.46	14.85
2846	NASDAQ	CASY	Mon, Sep 15, 2003	14.42	14.80	14.37	14.47
2845	NASDAQ	CASY	Fri, Sep 12, 2003	14.30	14.75	14.11	14.52
2844	NASDAQ	CASY	Thu, Sep 11, 2003	14.30	14.54	14.29	14.30
2843	NASDAQ	CASY	Wed, Sep 10, 2003	14.80	14.80	14.30	14.36
2842	NASDAQ	CASY	Tue, Sep 9, 2003	15.10	15.60	14.82	14.90
2841	NASDAQ	CASY	Mon, Sep 8, 2003	15.10	15.52	14.90	15.30
2840	NASDAQ	CASY	Fri, Sep 5, 2003	15.15	15.30	14.75	15.18
2839	NASDAQ	CASY	Thu, Sep 4, 2003	15.56	15.56	15.10	15.39
2838	NASDAQ	CASY	Wed, Sep 3, 2003	15.96	16.13	15.56	15.57
2837	NASDAQ	CASY	Tue, Sep 2, 2003	15.29	15.97	15.22	15.95
2836	NASDAQ	CASY	Fri, Aug 29, 2003	15.50	15.50	15.27	15.49
2835	NASDAQ	CASY	Thu, Aug 28, 2003	15.13	15.50	15.01	15.45
2834	NASDAQ	CASY	Wed, Aug 27, 2003	15.11	15.20	14.99	15.15
2833	NASDAQ	CASY	Tue, Aug 26, 2003	14.92	15.09	14.60	15.00
2832	NASDAQ	CASY	Mon, Aug 25, 2003	15.02	15.20	14.82	14.98
2831	NASDAQ	CASY	Fri, Aug 22, 2003	15.08	15.20	14.90	14.95
2830	NASDAQ	CASY	Thu, Aug 21, 2003	15.05	15.20	15.01	15.20
2829	NASDAQ	CASY	Wed, Aug 20, 2003	15.02	15.30	15.01	15.14
2828	NASDAQ	CASY	Tue, Aug 19, 2003	15.10	15.44	15.00	15.32
2827	NASDAQ	CASY	Mon, Aug 18, 2003	15.00	15.10	14.90	15.05
2826	NASDAQ	CASY	Fri, Aug 15, 2003	15.41	15.44	15.00	15.08
2825	NASDAQ	CASY	Thu, Aug 14, 2003	15.00	15.30	15.00	15.30
2824	NASDAQ	CASY	Wed, Aug 13, 2003	15.19	15.25	15.00	15.25
2823	NASDAQ	CASY	Tue, Aug 12, 2003	14.53	15.31	14.53	15.10
2822	NASDAQ	CASY	Mon, Aug 11, 2003	14.46	14.78	14.45	14.60
2821	NASDAQ	CASY	Fri, Aug 8, 2003	14.67	14.75	14.48	14.50
2820	NASDAQ	CASY	Thu, Aug 7, 2003	14.93	14.93	14.48	14.73
2819	NASDAQ	CASY	Wed, Aug 6, 2003	14.67	15.11	14.40	14.78
2818	NASDAQ	CASY	Tue, Aug 5, 2003	14.76	14.92	14.50	14.64
2817	NASDAQ	CASY	Mon, Aug 4, 2003	15.12	15.12	14.79	14.86
2816	NASDAQ	CASY	Fri, Aug 1, 2003	15.20	15.35	14.86	15.01
2815	NASDAQ	CASY	Thu, Jul 31, 2003	15.07	15.47	15.05	15.28
2814	NASDAQ	CASY	Wed, Jul 30, 2003	15.00	15.45	14.65	15.28
2813	NASDAQ	CASY	Tue, Jul 29, 2003	14.85	15.10	14.41	15.07
2812	NASDAQ	CASY	Mon, Jul 28, 2003	14.77	15.17	14.50	14.88
2811	NASDAQ	CASY	Fri, Jul 25, 2003	14.52	14.78	14.38	14.64
2810	NASDAQ	CASY	Thu, Jul 24, 2003	14.66	14.90	14.32	14.53
2809	NASDAQ	CASY	Wed, Jul 23, 2003	14.51	14.90	14.15	14.76
2808	NASDAQ	CASY	Tue, Jul 22, 2003	14.51	14.98	14.35	14.57
2807	NASDAQ	CASY	Mon, Jul 21, 2003	14.82	14.88	14.36	14.56
2806	NASDAQ	CASY	Fri, Jul 18, 2003	15.00	15.00	14.60	14.99
2805	NASDAQ	CASY	Thu, Jul 17, 2003	15.05	15.21	14.85	14.86
2804	NASDAQ	CASY	Wed, Jul 16, 2003	14.99	15.23	14.85	15.17
2803	NASDAQ	CASY	Tue, Jul 15, 2003	14.85	15.02	14.77	15.00
2802	NASDAQ	CASY	Mon, Jul 14, 2003	15.00	15.05	14.89	14.90
2801	NASDAQ	CASY	Fri, Jul 11, 2003	14.85	15.05	14.76	15.00
2800	NASDAQ	CASY	Thu, Jul 10, 2003	15.06	15.35	14.76	14.89
2799	NASDAQ	CASY	Wed, Jul 9, 2003	15.00	15.70	14.94	15.28
2798	NASDAQ	CASY	Tue, Jul 8, 2003	14.70	15.25	14.43	15.21
2797	NASDAQ	CASY	Mon, Jul 7, 2003	14.75	14.95	14.43	14.51
2796	NASDAQ	CASY	Thu, Jul 3, 2003	14.47	14.90	14.40	14.61
2795	NASDAQ	CASY	Wed, Jul 2, 2003	13.99	14.60	13.99	14.48
2794	NASDAQ	CASY	Tue, Jul 1, 2003	14.00	14.35	13.92	14.29
2793	NASDAQ	CASY	Mon, Jun 30, 2003	13.87	14.46	13.82	14.12
2792	NASDAQ	CASY	Fri, Jun 27, 2003	14.00	14.25	13.92	14.20
2791	NASDAQ	CASY	Thu, Jun 26, 2003	14.17	14.54	13.99	14.35
2790	NASDAQ	CASY	Wed, Jun 25, 2003	13.97	14.50	13.86	13.96
2789	NASDAQ	CASY	Tue, Jun 24, 2003	13.95	14.21	13.80	14.10
2788	NASDAQ	CASY	Mon, Jun 23, 2003	14.53	14.54	13.95	14.06
2787	NASDAQ	CASY	Fri, Jun 20, 2003	13.90	14.56	13.90	14.41
2786	NASDAQ	CASY	Thu, Jun 19, 2003	14.44	14.47	13.96	13.96
2785	NASDAQ	CASY	Wed, Jun 18, 2003	14.15	14.49	13.60	14.35
2784	NASDAQ	CASY	Tue, Jun 17, 2003	14.48	14.80	14.35	14.80
2783	NASDAQ	CASY	Mon, Jun 16, 2003	14.50	14.90	14.25	14.70
2782	NASDAQ	CASY	Fri, Jun 13, 2003	14.49	14.50	14.21	14.46
2781	NASDAQ	CASY	Thu, Jun 12, 2003	14.13	14.46	14.13	14.46
2780	NASDAQ	CASY	Wed, Jun 11, 2003	14.22	14.37	13.77	14.37
2779	NASDAQ	CASY	Tue, Jun 10, 2003	14.02	14.40	13.82	14.37
2778	NASDAQ	CASY	Mon, Jun 9, 2003	14.08	14.32	13.78	14.28
2777	NASDAQ	CASY	Fri, Jun 6, 2003	13.90	14.30	13.90	14.08
2776	NASDAQ	CASY	Thu, Jun 5, 2003	13.80	14.10	13.80	14.10
2775	NASDAQ	CASY	Wed, Jun 4, 2003	13.53	14.10	13.53	14.10
2774	NASDAQ	CASY	Tue, Jun 3, 2003	13.78	14.10	13.78	14.00
2773	NASDAQ	CASY	Mon, Jun 2, 2003	14.00	14.14	13.64	14.12
2772	NASDAQ	CASY	Fri, May 30, 2003	13.85	13.98	13.59	13.94
2771	NASDAQ	CASY	Thu, May 29, 2003	13.60	13.86	13.41	13.85
2770	NASDAQ	CASY	Wed, May 28, 2003	13.41	13.76	13.38	13.72
2769	NASDAQ	CASY	Tue, May 27, 2003	13.56	13.80	13.37	13.56
2768	NASDAQ	CASY	Fri, May 23, 2003	13.25	13.61	13.07	13.56
2767	NASDAQ	CASY	Thu, May 22, 2003	13.06	13.48	13.06	13.23
2766	NASDAQ	CASY	Wed, May 21, 2003	13.14	13.41	13.01	13.41
2765	NASDAQ	CASY	Tue, May 20, 2003	13.15	13.46	12.90	13.22
2764	NASDAQ	CASY	Mon, May 19, 2003	12.77	13.40	12.70	13.16
2763	NASDAQ	CASY	Fri, May 16, 2003	13.48	13.94	12.64	12.93
2762	NASDAQ	CASY	Thu, May 15, 2003	13.69	13.95	13.69	13.80
2761	NASDAQ	CASY	Wed, May 14, 2003	13.85	13.96	13.75	13.85
2760	NASDAQ	CASY	Tue, May 13, 2003	13.70	13.94	13.50	13.90
2759	NASDAQ	CASY	Mon, May 12, 2003	13.70	14.00	13.68	13.77
2758	NASDAQ	CASY	Fri, May 9, 2003	13.75	14.00	13.50	13.98
2757	NASDAQ	CASY	Thu, May 8, 2003	13.40	13.70	13.35	13.57
2756	NASDAQ	CASY	Wed, May 7, 2003	13.89	13.95	13.40	13.76
2755	NASDAQ	CASY	Tue, May 6, 2003	13.40	13.98	13.29	13.95
2754	NASDAQ	CASY	Mon, May 5, 2003	13.25	13.40	13.12	13.39
2753	NASDAQ	CASY	Fri, May 2, 2003	13.00	13.28	12.88	13.25
2752	NASDAQ	CASY	Thu, May 1, 2003	12.95	13.15	12.81	13.00
2751	NASDAQ	CASY	Wed, Apr 30, 2003	13.05	13.05	12.90	12.95
2750	NASDAQ	CASY	Tue, Apr 29, 2003	13.00	13.00	12.75	12.96
2749	NASDAQ	CASY	Mon, Apr 28, 2003	12.84	13.01	12.84	12.99
2748	NASDAQ	CASY	Fri, Apr 25, 2003	12.76	13.00	12.70	12.80
2747	NASDAQ	CASY	Thu, Apr 24, 2003	13.00	13.00	12.74	12.74
2746	NASDAQ	CASY	Wed, Apr 23, 2003	13.12	13.12	12.84	12.89
2745	NASDAQ	CASY	Tue, Apr 22, 2003	12.69	13.38	12.64	13.14
2744	NASDAQ	CASY	Mon, Apr 21, 2003	12.82	13.22	12.82	13.17
2743	NASDAQ	CASY	Thu, Apr 17, 2003	12.99	13.20	12.77	13.02
2742	NASDAQ	CASY	Wed, Apr 16, 2003	12.66	12.94	12.52	12.80
2741	NASDAQ	CASY	Tue, Apr 15, 2003	12.94	13.00	12.65	13.00
2740	NASDAQ	CASY	Mon, Apr 14, 2003	12.65	13.00	12.51	12.89
2739	NASDAQ	CASY	Fri, Apr 11, 2003	12.60	12.73	12.31	12.55
2738	NASDAQ	CASY	Thu, Apr 10, 2003	12.45	12.85	12.45	12.55
2737	NASDAQ	CASY	Wed, Apr 9, 2003	12.73	12.96	12.38	12.53
2736	NASDAQ	CASY	Tue, Apr 8, 2003	12.89	12.99	12.50	12.74
2735	NASDAQ	CASY	Mon, Apr 7, 2003	12.45	12.93	12.40	12.74
2734	NASDAQ	CASY	Fri, Apr 4, 2003	12.41	12.55	12.25	12.36
2733	NASDAQ	CASY	Thu, Apr 3, 2003	12.25	12.54	12.03	12.42
2732	NASDAQ	CASY	Wed, Apr 2, 2003	11.94	12.25	11.94	12.25
2731	NASDAQ	CASY	Tue, Apr 1, 2003	11.86	12.29	11.85	11.95
2730	NASDAQ	CASY	Mon, Mar 31, 2003	11.90	12.02	11.75	11.90
2729	NASDAQ	CASY	Fri, Mar 28, 2003	11.95	11.98	11.61	11.90
2728	NASDAQ	CASY	Thu, Mar 27, 2003	11.73	12.01	11.51	11.94
2727	NASDAQ	CASY	Wed, Mar 26, 2003	12.03	12.10	11.50	11.73
2726	NASDAQ	CASY	Tue, Mar 25, 2003	11.75	12.25	11.70	12.03
2725	NASDAQ	CASY	Mon, Mar 24, 2003	11.28	12.20	11.26	11.84
2724	NASDAQ	CASY	Fri, Mar 21, 2003	12.31	12.50	11.82	12.26
2723	NASDAQ	CASY	Thu, Mar 20, 2003	11.75	12.12	11.52	11.95
2722	NASDAQ	CASY	Wed, Mar 19, 2003	11.85	11.98	11.49	11.97
2721	NASDAQ	CASY	Tue, Mar 18, 2003	11.54	11.91	11.44	11.89
2720	NASDAQ	CASY	Mon, Mar 17, 2003	10.95	11.50	10.87	11.49
2719	NASDAQ	CASY	Fri, Mar 14, 2003	11.00	11.38	11.00	11.17
2718	NASDAQ	CASY	Thu, Mar 13, 2003	10.55	11.33	10.50	11.17
2717	NASDAQ	CASY	Wed, Mar 12, 2003	10.50	10.72	10.45	10.45
2716	NASDAQ	CASY	Tue, Mar 11, 2003	10.75	10.83	10.47	10.72
2715	NASDAQ	CASY	Mon, Mar 10, 2003	11.13	11.24	10.57	10.59
2714	NASDAQ	CASY	Fri, Mar 7, 2003	11.15	11.35	10.75	11.12
2713	NASDAQ	CASY	Thu, Mar 6, 2003	10.77	11.19	10.75	11.17
2712	NASDAQ	CASY	Wed, Mar 5, 2003	10.98	11.00	10.75	10.85
2711	NASDAQ	CASY	Tue, Mar 4, 2003	11.16	11.29	10.90	10.90
2710	NASDAQ	CASY	Mon, Mar 3, 2003	11.05	11.28	10.95	11.18
2709	NASDAQ	CASY	Fri, Feb 28, 2003	11.29	11.31	10.97	11.05
2708	NASDAQ	CASY	Thu, Feb 27, 2003	11.05	11.28	10.82	11.08
2707	NASDAQ	CASY	Wed, Feb 26, 2003	11.20	11.21	10.87	10.92
2706	NASDAQ	CASY	Tue, Feb 25, 2003	11.22	11.42	11.17	11.25
2705	NASDAQ	CASY	Mon, Feb 24, 2003	11.10	11.50	11.01	11.32
2704	NASDAQ	CASY	Fri, Feb 21, 2003	11.01	11.51	11.01	11.21
2703	NASDAQ	CASY	Thu, Feb 20, 2003	11.35	11.50	10.99	11.00
2702	NASDAQ	CASY	Wed, Feb 19, 2003	11.51	11.53	11.18	11.35
2701	NASDAQ	CASY	Tue, Feb 18, 2003	11.25	11.54	11.13	11.49
2700	NASDAQ	CASY	Fri, Feb 14, 2003	10.80	11.25	10.80	11.10
2699	NASDAQ	CASY	Thu, Feb 13, 2003	10.60	10.91	10.46	10.80
2698	NASDAQ	CASY	Wed, Feb 12, 2003	10.66	10.90	10.60	10.69
2697	NASDAQ	CASY	Tue, Feb 11, 2003	11.02	11.32	10.79	10.86
2696	NASDAQ	CASY	Mon, Feb 10, 2003	11.16	11.20	10.84	11.16
2695	NASDAQ	CASY	Fri, Feb 7, 2003	11.49	11.49	10.97	10.97
2694	NASDAQ	CASY	Thu, Feb 6, 2003	11.30	11.54	11.26	11.30
2693	NASDAQ	CASY	Wed, Feb 5, 2003	11.70	11.75	11.25	11.30
2692	NASDAQ	CASY	Tue, Feb 4, 2003	11.25	11.70	11.25	11.61
2691	NASDAQ	CASY	Mon, Feb 3, 2003	11.31	11.48	11.15	11.32
2690	NASDAQ	CASY	Fri, Jan 31, 2003	11.25	11.56	11.12	11.39
2689	NASDAQ	CASY	Thu, Jan 30, 2003	11.38	11.40	11.02	11.40
2688	NASDAQ	CASY	Wed, Jan 29, 2003	11.20	11.40	11.05	11.22
2687	NASDAQ	CASY	Tue, Jan 28, 2003	11.35	11.44	10.97	11.35
2686	NASDAQ	CASY	Mon, Jan 27, 2003	11.31	11.67	11.15	11.15
2685	NASDAQ	CASY	Fri, Jan 24, 2003	11.78	11.95	11.32	11.39
2684	NASDAQ	CASY	Thu, Jan 23, 2003	11.99	12.02	11.74	11.84
2683	NASDAQ	CASY	Wed, Jan 22, 2003	11.99	12.20	11.80	11.83
2682	NASDAQ	CASY	Tue, Jan 21, 2003	11.80	12.20	11.73	12.01
2681	NASDAQ	CASY	Fri, Jan 17, 2003	12.39	12.39	11.93	12.16
2680	NASDAQ	CASY	Thu, Jan 16, 2003	12.40	12.43	12.20	12.34
2679	NASDAQ	CASY	Wed, Jan 15, 2003	12.29	12.30	12.10	12.24
2678	NASDAQ	CASY	Tue, Jan 14, 2003	12.09	12.46	11.99	12.28
2677	NASDAQ	CASY	Mon, Jan 13, 2003	12.30	12.40	11.95	12.11
2676	NASDAQ	CASY	Fri, Jan 10, 2003	12.35	12.45	12.16	12.35
2675	NASDAQ	CASY	Thu, Jan 9, 2003	12.38	12.62	12.31	12.40
2674	NASDAQ	CASY	Wed, Jan 8, 2003	12.35	12.54	12.27	12.27
2673	NASDAQ	CASY	Tue, Jan 7, 2003	12.71	12.71	12.26	12.53
2672	NASDAQ	CASY	Mon, Jan 6, 2003	12.83	13.03	12.26	12.89
2671	NASDAQ	CASY	Fri, Jan 3, 2003	12.52	12.99	12.52	12.62
2670	NASDAQ	CASY	Thu, Jan 2, 2003	12.11	12.82	12.11	12.81
2669	NASDAQ	CASY	Tue, Dec 31, 2002	12.40	12.80	12.14	12.21
2668	NASDAQ	CASY	Mon, Dec 30, 2002	12.41	12.60	12.31	12.43
2667	NASDAQ	CASY	Fri, Dec 27, 2002	12.37	12.60	12.32	12.50
2666	NASDAQ	CASY	Thu, Dec 26, 2002	12.59	12.80	12.38	12.38
2665	NASDAQ	CASY	Tue, Dec 24, 2002	13.00	13.20	12.45	12.52
2664	NASDAQ	CASY	Mon, Dec 23, 2002	12.97	13.00	12.68	12.88
2663	NASDAQ	CASY	Fri, Dec 20, 2002	11.16	13.00	11.05	12.91
2662	NASDAQ	CASY	Thu, Dec 19, 2002	12.70	12.87	12.37	12.84
2661	NASDAQ	CASY	Wed, Dec 18, 2002	13.20	13.20	12.40	12.50
2660	NASDAQ	CASY	Tue, Dec 17, 2002	13.31	13.31	12.91	13.28
2659	NASDAQ	CASY	Mon, Dec 16, 2002	12.29	13.33	12.15	13.31
2658	NASDAQ	CASY	Fri, Dec 13, 2002	12.93	12.93	12.27	12.37
2657	NASDAQ	CASY	Thu, Dec 12, 2002	13.26	13.26	12.79	12.80
2656	NASDAQ	CASY	Wed, Dec 11, 2002	12.93	13.40	12.83	13.15
2655	NASDAQ	CASY	Tue, Dec 10, 2002	12.35	13.00	12.24	12.93
2654	NASDAQ	CASY	Mon, Dec 9, 2002	12.79	12.89	12.25	12.28
2653	NASDAQ	CASY	Fri, Dec 6, 2002	12.44	12.90	12.35	12.73
2652	NASDAQ	CASY	Thu, Dec 5, 2002	12.60	12.98	12.48	12.51
2651	NASDAQ	CASY	Wed, Dec 4, 2002	12.06	13.00	12.03	12.60
2650	NASDAQ	CASY	Tue, Dec 3, 2002	12.09	12.60	12.09	12.17
2649	NASDAQ	CASY	Mon, Dec 2, 2002	12.04	12.83	12.04	12.19
2648	NASDAQ	CASY	Fri, Nov 29, 2002	12.58	12.60	12.13	12.13
2647	NASDAQ	CASY	Wed, Nov 27, 2002	12.50	12.97	12.28	12.58
2646	NASDAQ	CASY	Tue, Nov 26, 2002	11.93	12.50	11.91	12.39
2645	NASDAQ	CASY	Mon, Nov 25, 2002	12.10	12.50	12.10	12.47
2644	NASDAQ	CASY	Fri, Nov 22, 2002	12.15	12.43	11.84	12.35
2643	NASDAQ	CASY	Thu, Nov 21, 2002	12.07	12.50	11.91	12.27
2642	NASDAQ	CASY	Wed, Nov 20, 2002	11.64	12.35	11.51	12.13
2641	NASDAQ	CASY	Tue, Nov 19, 2002	11.51	11.80	11.51	11.64
2640	NASDAQ	CASY	Mon, Nov 18, 2002	11.90	12.14	11.49	11.56
2639	NASDAQ	CASY	Fri, Nov 15, 2002	11.79	12.10	11.71	11.97
2638	NASDAQ	CASY	Thu, Nov 14, 2002	11.55	11.89	11.40	11.82
2637	NASDAQ	CASY	Wed, Nov 13, 2002	11.15	11.55	11.15	11.37
2636	NASDAQ	CASY	Tue, Nov 12, 2002	11.11	11.33	11.00	11.17
2635	NASDAQ	CASY	Mon, Nov 11, 2002	11.27	11.45	11.03	11.11
2634	NASDAQ	CASY	Fri, Nov 8, 2002	11.35	11.56	11.25	11.48
2633	NASDAQ	CASY	Thu, Nov 7, 2002	11.30	11.61	11.15	11.43
2632	NASDAQ	CASY	Wed, Nov 6, 2002	11.35	11.51	11.20	11.30
2631	NASDAQ	CASY	Tue, Nov 5, 2002	11.59	11.60	11.23	11.33
2630	NASDAQ	CASY	Mon, Nov 4, 2002	11.80	12.09	11.48	11.87
2629	NASDAQ	CASY	Fri, Nov 1, 2002	11.56	11.91	11.47	11.91
2628	NASDAQ	CASY	Thu, Oct 31, 2002	11.56	11.75	11.49	11.71
2627	NASDAQ	CASY	Wed, Oct 30, 2002	11.84	11.98	11.53	11.65
2626	NASDAQ	CASY	Tue, Oct 29, 2002	11.25	11.85	11.25	11.81
2625	NASDAQ	CASY	Mon, Oct 28, 2002	11.40	11.90	11.35	11.46
2624	NASDAQ	CASY	Fri, Oct 25, 2002	11.49	11.66	11.30	11.49
2623	NASDAQ	CASY	Thu, Oct 24, 2002	11.67	11.79	11.39	11.46
2622	NASDAQ	CASY	Wed, Oct 23, 2002	11.27	11.59	11.14	11.53
2621	NASDAQ	CASY	Tue, Oct 22, 2002	11.72	11.76	11.18	11.21
2620	NASDAQ	CASY	Mon, Oct 21, 2002	11.25	12.04	11.23	11.77
2619	NASDAQ	CASY	Fri, Oct 18, 2002	10.90	11.31	10.75	11.25
2618	NASDAQ	CASY	Thu, Oct 17, 2002	10.61	11.15	10.55	10.86
2617	NASDAQ	CASY	Wed, Oct 16, 2002	11.07	11.10	10.50	10.56
2616	NASDAQ	CASY	Tue, Oct 15, 2002	10.60	11.40	10.60	11.29
2615	NASDAQ	CASY	Mon, Oct 14, 2002	10.50	10.70	10.50	10.60
2614	NASDAQ	CASY	Fri, Oct 11, 2002	10.50	10.75	10.49	10.52
2613	NASDAQ	CASY	Thu, Oct 10, 2002	9.77	10.62	9.71	10.52
2612	NASDAQ	CASY	Wed, Oct 9, 2002	10.64	10.64	9.85	9.91
2611	NASDAQ	CASY	Tue, Oct 8, 2002	10.95	10.99	10.44	10.70
2610	NASDAQ	CASY	Mon, Oct 7, 2002	11.27	11.30	10.62	10.67
2609	NASDAQ	CASY	Fri, Oct 4, 2002	11.45	11.60	11.25	11.28
2608	NASDAQ	CASY	Thu, Oct 3, 2002	11.65	11.65	11.40	11.45
2607	NASDAQ	CASY	Wed, Oct 2, 2002	12.00	12.08	11.52	11.52
2606	NASDAQ	CASY	Tue, Oct 1, 2002	11.60	11.97	11.60	11.92
2605	NASDAQ	CASY	Mon, Sep 30, 2002	11.95	11.97	11.45	11.55
2604	NASDAQ	CASY	Fri, Sep 27, 2002	12.00	12.10	11.86	11.87
2603	NASDAQ	CASY	Thu, Sep 26, 2002	12.29	12.46	11.98	12.01
2602	NASDAQ	CASY	Wed, Sep 25, 2002	12.12	12.46	12.06	12.31
2601	NASDAQ	CASY	Tue, Sep 24, 2002	11.98	12.63	11.95	12.23
2600	NASDAQ	CASY	Mon, Sep 23, 2002	12.20	12.24	11.90	11.98
2599	NASDAQ	CASY	Fri, Sep 20, 2002	12.40	12.50	12.18	12.25
2598	NASDAQ	CASY	Thu, Sep 19, 2002	12.65	12.65	12.02	12.15
2597	NASDAQ	CASY	Wed, Sep 18, 2002	12.26	12.85	12.15	12.41
2596	NASDAQ	CASY	Tue, Sep 17, 2002	12.55	12.57	12.26	12.26
2595	NASDAQ	CASY	Mon, Sep 16, 2002	12.40	12.59	12.40	12.55
2594	NASDAQ	CASY	Fri, Sep 13, 2002	12.15	12.65	12.10	12.50
2593	NASDAQ	CASY	Thu, Sep 12, 2002	12.56	12.60	12.15	12.16
2592	NASDAQ	CASY	Wed, Sep 11, 2002	12.76	12.93	12.50	12.51
2591	NASDAQ	CASY	Tue, Sep 10, 2002	12.55	12.90	12.25	12.90
2590	NASDAQ	CASY	Mon, Sep 9, 2002	12.11	12.84	12.11	12.70
2589	NASDAQ	CASY	Fri, Sep 6, 2002	12.05	12.25	12.00	12.25
2588	NASDAQ	CASY	Thu, Sep 5, 2002	11.97	12.13	11.84	12.00
2587	NASDAQ	CASY	Wed, Sep 4, 2002	11.50	12.27	11.50	12.00
2586	NASDAQ	CASY	Tue, Sep 3, 2002	12.01	12.06	11.53	11.54
2585	NASDAQ	CASY	Fri, Aug 30, 2002	11.89	12.49	11.78	12.12
2584	NASDAQ	CASY	Thu, Aug 29, 2002	11.65	11.89	11.65	11.89
2583	NASDAQ	CASY	Wed, Aug 28, 2002	11.60	11.79	11.60	11.60
2582	NASDAQ	CASY	Tue, Aug 27, 2002	11.65	11.90	11.60	11.65
2581	NASDAQ	CASY	Mon, Aug 26, 2002	11.42	11.72	11.42	11.69
2580	NASDAQ	CASY	Fri, Aug 23, 2002	11.68	11.90	11.44	11.44
2579	NASDAQ	CASY	Thu, Aug 22, 2002	11.85	11.90	11.71	11.71
2578	NASDAQ	CASY	Wed, Aug 21, 2002	11.50	11.83	11.34	11.82
2577	NASDAQ	CASY	Tue, Aug 20, 2002	11.65	11.95	11.65	11.72
2576	NASDAQ	CASY	Mon, Aug 19, 2002	11.89	11.91	11.45	11.91
2575	NASDAQ	CASY	Fri, Aug 16, 2002	11.80	11.91	11.77	11.89
2574	NASDAQ	CASY	Thu, Aug 15, 2002	11.98	11.98	11.75	11.80
2573	NASDAQ	CASY	Wed, Aug 14, 2002	11.53	11.95	11.35	11.90
2572	NASDAQ	CASY	Tue, Aug 13, 2002	11.50	11.69	11.40	11.47
2571	NASDAQ	CASY	Mon, Aug 12, 2002	11.35	11.68	11.25	11.50
2570	NASDAQ	CASY	Fri, Aug 9, 2002	11.99	11.99	11.34	11.35
2569	NASDAQ	CASY	Thu, Aug 8, 2002	11.42	12.03	11.42	12.03
2568	NASDAQ	CASY	Wed, Aug 7, 2002	11.67	11.74	11.40	11.58
2567	NASDAQ	CASY	Tue, Aug 6, 2002	10.95	11.64	10.95	11.55
2566	NASDAQ	CASY	Mon, Aug 5, 2002	10.90	11.22	10.88	10.95
2565	NASDAQ	CASY	Fri, Aug 2, 2002	11.10	11.19	10.80	10.82
2564	NASDAQ	CASY	Thu, Aug 1, 2002	11.40	11.41	10.86	11.10
2563	NASDAQ	CASY	Wed, Jul 31, 2002	11.74	11.74	11.33	11.45
2562	NASDAQ	CASY	Tue, Jul 30, 2002	12.29	12.30	11.40	11.75
2561	NASDAQ	CASY	Mon, Jul 29, 2002	11.19	12.32	11.19	12.30
2560	NASDAQ	CASY	Fri, Jul 26, 2002	10.99	11.20	10.99	11.14
2559	NASDAQ	CASY	Thu, Jul 25, 2002	10.59	11.20	10.34	10.97
2558	NASDAQ	CASY	Wed, Jul 24, 2002	9.98	10.75	9.86	10.65
2557	NASDAQ	CASY	Tue, Jul 23, 2002	10.36	10.39	9.92	9.98
2556	NASDAQ	CASY	Mon, Jul 22, 2002	10.02	10.43	10.00	10.37
2555	NASDAQ	CASY	Fri, Jul 19, 2002	10.25	10.46	10.00	10.00
2554	NASDAQ	CASY	Thu, Jul 18, 2002	10.60	10.77	10.22	10.33
2553	NASDAQ	CASY	Wed, Jul 17, 2002	10.75	10.92	10.25	10.65
2552	NASDAQ	CASY	Tue, Jul 16, 2002	10.90	11.04	10.47	10.70
2551	NASDAQ	CASY	Mon, Jul 15, 2002	11.00	11.18	10.71	10.93
2550	NASDAQ	CASY	Fri, Jul 12, 2002	11.01	11.31	10.97	11.05
2549	NASDAQ	CASY	Thu, Jul 11, 2002	11.26	11.36	10.96	11.00
2548	NASDAQ	CASY	Wed, Jul 10, 2002	11.25	11.50	11.24	11.35
2547	NASDAQ	CASY	Tue, Jul 9, 2002	11.49	11.49	11.20	11.36
2546	NASDAQ	CASY	Mon, Jul 8, 2002	11.55	11.55	11.25	11.26
2545	NASDAQ	CASY	Fri, Jul 5, 2002	11.50	11.50	11.33	11.50
2544	NASDAQ	CASY	Wed, Jul 3, 2002	11.45	11.53	11.12	11.46
2543	NASDAQ	CASY	Tue, Jul 2, 2002	11.90	11.98	11.45	11.50
2542	NASDAQ	CASY	Mon, Jul 1, 2002	11.99	12.12	11.85	12.12
2541	NASDAQ	CASY	Fri, Jun 28, 2002	11.86	12.22	11.84	12.04
2540	NASDAQ	CASY	Thu, Jun 27, 2002	11.80	11.87	11.66	11.81
2539	NASDAQ	CASY	Wed, Jun 26, 2002	11.70	11.98	11.65	11.80
2538	NASDAQ	CASY	Tue, Jun 25, 2002	11.81	11.99	11.68	11.99
2537	NASDAQ	CASY	Mon, Jun 24, 2002	11.53	12.00	11.50	11.90
2536	NASDAQ	CASY	Fri, Jun 21, 2002	11.30	11.72	11.25	11.55
2535	NASDAQ	CASY	Thu, Jun 20, 2002	11.63	11.77	11.44	11.47
2534	NASDAQ	CASY	Wed, Jun 19, 2002	11.84	12.10	11.53	11.53
2533	NASDAQ	CASY	Tue, Jun 18, 2002	11.77	11.90	11.33	11.85
2532	NASDAQ	CASY	Mon, Jun 17, 2002	11.30	11.67	11.30	11.67
2531	NASDAQ	CASY	Fri, Jun 14, 2002	11.63	11.63	11.08	11.36
2530	NASDAQ	CASY	Thu, Jun 13, 2002	11.42	11.91	11.41	11.61
2529	NASDAQ	CASY	Wed, Jun 12, 2002	11.50	11.53	11.24	11.30
2528	NASDAQ	CASY	Tue, Jun 11, 2002	11.56	11.68	11.50	11.51
2527	NASDAQ	CASY	Mon, Jun 10, 2002	11.37	11.62	11.31	11.55
2526	NASDAQ	CASY	Fri, Jun 7, 2002	11.08	11.39	11.08	11.35
2525	NASDAQ	CASY	Thu, Jun 6, 2002	11.61	11.72	11.10	11.10
2524	NASDAQ	CASY	Wed, Jun 5, 2002	11.60	11.74	11.50	11.64
2523	NASDAQ	CASY	Tue, Jun 4, 2002	11.79	11.87	11.60	11.71
2522	NASDAQ	CASY	Mon, Jun 3, 2002	11.94	11.97	11.67	11.75
2521	NASDAQ	CASY	Fri, May 31, 2002	11.92	12.00	11.80	11.90
2520	NASDAQ	CASY	Thu, May 30, 2002	11.92	11.97	11.75	11.91
2519	NASDAQ	CASY	Wed, May 29, 2002	11.85	11.94	11.80	11.88
2518	NASDAQ	CASY	Tue, May 28, 2002	11.87	11.90	11.66	11.85
2517	NASDAQ	CASY	Fri, May 24, 2002	11.73	11.98	11.66	11.86
2516	NASDAQ	CASY	Thu, May 23, 2002	11.71	11.92	11.65	11.80
2515	NASDAQ	CASY	Wed, May 22, 2002	11.86	11.90	11.60	11.66
2514	NASDAQ	CASY	Tue, May 21, 2002	11.85	11.86	11.58	11.85
2513	NASDAQ	CASY	Mon, May 20, 2002	11.75	11.98	11.75	11.75
2512	NASDAQ	CASY	Fri, May 17, 2002	11.95	11.97	11.72	11.79
2511	NASDAQ	CASY	Thu, May 16, 2002	12.23	12.23	11.66	11.94
2510	NASDAQ	CASY	Wed, May 15, 2002	12.44	12.60	12.00	12.20
2509	NASDAQ	CASY	Tue, May 14, 2002	12.34	12.47	12.17	12.46
2508	NASDAQ	CASY	Mon, May 13, 2002	12.25	12.44	12.20	12.23
2507	NASDAQ	CASY	Fri, May 10, 2002	12.86	12.89	12.13	12.13
2506	NASDAQ	CASY	Thu, May 9, 2002	13.04	13.07	12.83	12.86
2505	NASDAQ	CASY	Wed, May 8, 2002	12.91	13.20	12.87	12.99
2504	NASDAQ	CASY	Tue, May 7, 2002	13.49	13.50	12.90	12.90
2503	NASDAQ	CASY	Mon, May 6, 2002	13.44	13.60	13.11	13.16
2502	NASDAQ	CASY	Fri, May 3, 2002	13.58	13.58	12.99	13.37
2501	NASDAQ	CASY	Thu, May 2, 2002	13.30	13.90	13.15	13.58
2500	NASDAQ	CASY	Wed, May 1, 2002	13.01	13.36	12.75	13.35
2499	NASDAQ	CASY	Tue, Apr 30, 2002	12.66	13.07	12.58	13.02
2498	NASDAQ	CASY	Mon, Apr 29, 2002	12.94	12.95	12.60	12.67
2497	NASDAQ	CASY	Fri, Apr 26, 2002	12.72	13.05	12.71	12.88
2496	NASDAQ	CASY	Thu, Apr 25, 2002	12.94	12.97	12.69	12.91
2495	NASDAQ	CASY	Wed, Apr 24, 2002	12.85	12.95	12.73	12.95
2494	NASDAQ	CASY	Tue, Apr 23, 2002	12.87	12.93	12.65	12.82
2493	NASDAQ	CASY	Mon, Apr 22, 2002	12.57	12.98	12.55	12.98
2492	NASDAQ	CASY	Fri, Apr 19, 2002	13.00	13.00	12.70	12.94
2491	NASDAQ	CASY	Thu, Apr 18, 2002	12.90	12.96	12.58	12.62
2490	NASDAQ	CASY	Wed, Apr 17, 2002	12.81	12.95	12.73	12.80
2489	NASDAQ	CASY	Tue, Apr 16, 2002	12.79	12.95	12.69	12.85
2488	NASDAQ	CASY	Mon, Apr 15, 2002	12.98	13.00	12.56	12.80
2487	NASDAQ	CASY	Fri, Apr 12, 2002	12.89	13.05	12.69	12.95
2486	NASDAQ	CASY	Thu, Apr 11, 2002	12.76	13.05	12.73	12.85
2485	NASDAQ	CASY	Wed, Apr 10, 2002	12.98	13.05	12.91	12.91
2484	NASDAQ	CASY	Tue, Apr 9, 2002	12.98	13.19	12.89	12.99
2483	NASDAQ	CASY	Mon, Apr 8, 2002	13.29	13.30	12.86	13.00
2482	NASDAQ	CASY	Fri, Apr 5, 2002	13.30	13.30	13.06	13.15
2481	NASDAQ	CASY	Thu, Apr 4, 2002	13.25	13.35	13.16	13.25
2480	NASDAQ	CASY	Wed, Apr 3, 2002	13.20	13.35	13.14	13.25
2479	NASDAQ	CASY	Tue, Apr 2, 2002	13.12	13.31	13.12	13.18
2478	NASDAQ	CASY	Mon, Apr 1, 2002	13.51	13.58	13.10	13.23
2477	NASDAQ	CASY	Thu, Mar 28, 2002	13.84	13.84	13.30	13.50
2476	NASDAQ	CASY	Wed, Mar 27, 2002	13.42	13.80	13.40	13.71
2475	NASDAQ	CASY	Tue, Mar 26, 2002	13.30	13.48	13.20	13.44
2474	NASDAQ	CASY	Mon, Mar 25, 2002	13.16	13.43	13.14	13.40
2473	NASDAQ	CASY	Fri, Mar 22, 2002	13.25	13.40	13.25	13.25
2472	NASDAQ	CASY	Thu, Mar 21, 2002	13.21	13.50	13.19	13.32
2471	NASDAQ	CASY	Wed, Mar 20, 2002	13.23	13.39	13.20	13.39
2470	NASDAQ	CASY	Tue, Mar 19, 2002	13.11	13.25	13.10	13.24
2469	NASDAQ	CASY	Mon, Mar 18, 2002	13.15	13.36	13.10	13.16
2468	NASDAQ	CASY	Fri, Mar 15, 2002	12.91	13.30	12.91	13.19
2467	NASDAQ	CASY	Thu, Mar 14, 2002	12.79	13.08	12.75	13.01
2466	NASDAQ	CASY	Wed, Mar 13, 2002	12.76	12.90	12.65	12.75
2465	NASDAQ	CASY	Tue, Mar 12, 2002	12.90	12.90	12.65	12.70
2464	NASDAQ	CASY	Mon, Mar 11, 2002	13.05	13.10	12.74	12.93
2463	NASDAQ	CASY	Fri, Mar 8, 2002	12.74	13.12	12.55	13.09
2462	NASDAQ	CASY	Thu, Mar 7, 2002	12.50	12.77	12.50	12.57
2461	NASDAQ	CASY	Wed, Mar 6, 2002	12.51	12.65	12.27	12.49
2460	NASDAQ	CASY	Tue, Mar 5, 2002	12.85	12.88	12.49	12.55
2459	NASDAQ	CASY	Mon, Mar 4, 2002	12.44	12.74	12.14	12.68
2458	NASDAQ	CASY	Fri, Mar 1, 2002	12.17	12.42	11.98	12.15
2457	NASDAQ	CASY	Thu, Feb 28, 2002	14.70	14.70	11.76	12.07
2456	NASDAQ	CASY	Wed, Feb 27, 2002	14.80	15.00	14.66	14.85
2455	NASDAQ	CASY	Tue, Feb 26, 2002	14.72	14.95	14.72	14.87
2454	NASDAQ	CASY	Mon, Feb 25, 2002	14.85	15.00	14.71	14.98
2453	NASDAQ	CASY	Fri, Feb 22, 2002	14.90	15.05	14.85	14.93
2452	NASDAQ	CASY	Thu, Feb 21, 2002	15.00	15.20	14.85	14.90
2451	NASDAQ	CASY	Wed, Feb 20, 2002	14.76	15.34	14.68	15.19
2450	NASDAQ	CASY	Tue, Feb 19, 2002	14.69	15.05	14.55	14.78
2449	NASDAQ	CASY	Fri, Feb 15, 2002	14.77	14.78	14.57	14.70
2448	NASDAQ	CASY	Thu, Feb 14, 2002	14.76	14.91	14.69	14.87
2447	NASDAQ	CASY	Wed, Feb 13, 2002	14.68	14.80	14.60	14.78
2446	NASDAQ	CASY	Tue, Feb 12, 2002	14.48	14.79	14.17	14.68
2445	NASDAQ	CASY	Mon, Feb 11, 2002	14.75	14.90	14.55	14.62
2444	NASDAQ	CASY	Fri, Feb 8, 2002	14.75	15.05	14.69	14.97
2443	NASDAQ	CASY	Thu, Feb 7, 2002	14.66	14.87	14.50	14.80
2442	NASDAQ	CASY	Wed, Feb 6, 2002	14.62	14.80	14.45	14.66
2441	NASDAQ	CASY	Tue, Feb 5, 2002	14.55	14.78	14.50	14.78
2440	NASDAQ	CASY	Mon, Feb 4, 2002	14.64	14.80	14.42	14.75
2439	NASDAQ	CASY	Fri, Feb 1, 2002	15.07	15.19	14.68	14.68
2438	NASDAQ	CASY	Thu, Jan 31, 2002	14.85	15.39	14.58	15.13
2437	NASDAQ	CASY	Wed, Jan 30, 2002	14.50	14.99	14.40	14.89
2436	NASDAQ	CASY	Tue, Jan 29, 2002	14.63	14.70	14.47	14.61
2435	NASDAQ	CASY	Mon, Jan 28, 2002	14.35	14.63	14.35	14.63
2434	NASDAQ	CASY	Fri, Jan 25, 2002	14.40	14.55	14.25	14.49
2433	NASDAQ	CASY	Thu, Jan 24, 2002	14.45	14.56	14.40	14.50
2432	NASDAQ	CASY	Wed, Jan 23, 2002	14.55	14.60	14.25	14.50
2431	NASDAQ	CASY	Tue, Jan 22, 2002	14.65	14.83	14.55	14.55
2430	NASDAQ	CASY	Fri, Jan 18, 2002	14.78	14.80	14.55	14.64
2429	NASDAQ	CASY	Thu, Jan 17, 2002	14.84	14.86	14.48	14.86
2428	NASDAQ	CASY	Wed, Jan 16, 2002	14.72	14.88	14.35	14.78
2427	NASDAQ	CASY	Tue, Jan 15, 2002	14.70	14.80	14.50	14.79
2426	NASDAQ	CASY	Mon, Jan 14, 2002	15.00	15.00	14.60	14.79
2425	NASDAQ	CASY	Fri, Jan 11, 2002	14.90	15.06	14.85	14.85
2424	NASDAQ	CASY	Thu, Jan 10, 2002	14.66	14.99	14.60	14.93
2423	NASDAQ	CASY	Wed, Jan 9, 2002	14.53	15.00	14.40	14.85
2422	NASDAQ	CASY	Tue, Jan 8, 2002	14.27	14.52	14.25	14.48
2421	NASDAQ	CASY	Mon, Jan 7, 2002	14.55	14.55	14.15	14.42
2420	NASDAQ	CASY	Fri, Jan 4, 2002	14.57	14.85	14.51	14.56
2419	NASDAQ	CASY	Thu, Jan 3, 2002	14.45	14.99	14.45	14.78
2418	NASDAQ	CASY	Wed, Jan 2, 2002	14.85	14.85	14.21	14.50
2417	NASDAQ	CASY	Mon, Dec 31, 2001	15.05	15.20	14.78	14.90
2416	NASDAQ	CASY	Fri, Dec 28, 2001	15.05	15.31	14.94	15.00
2415	NASDAQ	CASY	Thu, Dec 27, 2001	14.90	15.20	14.88	15.16
2414	NASDAQ	CASY	Wed, Dec 26, 2001	14.85	15.13	14.85	14.98
2413	NASDAQ	CASY	Mon, Dec 24, 2001	15.11	15.18	14.86	15.10
2412	NASDAQ	CASY	Fri, Dec 21, 2001	14.70	15.47	14.54	15.28
2411	NASDAQ	CASY	Thu, Dec 20, 2001	14.60	14.80	14.47	14.70
2410	NASDAQ	CASY	Wed, Dec 19, 2001	14.58	14.80	14.33	14.79
2409	NASDAQ	CASY	Tue, Dec 18, 2001	14.45	14.85	14.43	14.65
2408	NASDAQ	CASY	Mon, Dec 17, 2001	14.59	14.75	14.45	14.70
2407	NASDAQ	CASY	Fri, Dec 14, 2001	14.50	14.78	14.00	14.78
2406	NASDAQ	CASY	Thu, Dec 13, 2001	13.97	14.40	13.97	14.40
2405	NASDAQ	CASY	Wed, Dec 12, 2001	13.96	14.50	13.95	14.20
2404	NASDAQ	CASY	Tue, Dec 11, 2001	13.97	14.10	13.85	14.00
2403	NASDAQ	CASY	Mon, Dec 10, 2001	14.26	14.46	13.95	14.05
2402	NASDAQ	CASY	Fri, Dec 7, 2001	13.84	14.60	13.80	14.46
2401	NASDAQ	CASY	Thu, Dec 6, 2001	13.75	13.98	13.41	13.90
2400	NASDAQ	CASY	Wed, Dec 5, 2001	13.86	13.90	13.55	13.75
2399	NASDAQ	CASY	Tue, Dec 4, 2001	13.83	13.95	13.62	13.80
2398	NASDAQ	CASY	Mon, Dec 3, 2001	13.90	14.05	13.68	13.82
2397	NASDAQ	CASY	Fri, Nov 30, 2001	13.75	14.00	13.15	13.90
2396	NASDAQ	CASY	Thu, Nov 29, 2001	13.50	13.85	13.30	13.70
2395	NASDAQ	CASY	Wed, Nov 28, 2001	13.06	13.67	13.00	13.65
2394	NASDAQ	CASY	Tue, Nov 27, 2001	13.02	13.12	12.81	13.00
2393	NASDAQ	CASY	Mon, Nov 26, 2001	13.09	13.12	12.91	13.05
2392	NASDAQ	CASY	Fri, Nov 23, 2001	12.95	13.22	12.90	13.10
2391	NASDAQ	CASY	Wed, Nov 21, 2001	13.01	13.06	12.85	12.90
2390	NASDAQ	CASY	Tue, Nov 20, 2001	12.90	13.09	12.76	13.06
2389	NASDAQ	CASY	Mon, Nov 19, 2001	12.90	13.00	12.70	13.00
2388	NASDAQ	CASY	Fri, Nov 16, 2001	12.75	12.92	12.73	12.84
2387	NASDAQ	CASY	Thu, Nov 15, 2001	12.62	12.95	12.61	12.75
2386	NASDAQ	CASY	Wed, Nov 14, 2001	12.67	12.82	12.60	12.78
2385	NASDAQ	CASY	Tue, Nov 13, 2001	12.47	12.70	12.45	12.50
2384	NASDAQ	CASY	Mon, Nov 12, 2001	12.46	12.65	12.29	12.41
2383	NASDAQ	CASY	Fri, Nov 9, 2001	12.56	12.65	12.31	12.45
2382	NASDAQ	CASY	Thu, Nov 8, 2001	12.62	12.70	12.45	12.45
2381	NASDAQ	CASY	Wed, Nov 7, 2001	12.51	12.85	12.44	12.61
2380	NASDAQ	CASY	Tue, Nov 6, 2001	12.53	12.75	12.52	12.60
2379	NASDAQ	CASY	Mon, Nov 5, 2001	12.51	12.77	12.31	12.56
2378	NASDAQ	CASY	Fri, Nov 2, 2001	12.55	12.67	12.32	12.50
2377	NASDAQ	CASY	Thu, Nov 1, 2001	12.45	12.72	12.15	12.71
2376	NASDAQ	CASY	Wed, Oct 31, 2001	12.47	12.53	12.35	12.45
2375	NASDAQ	CASY	Tue, Oct 30, 2001	12.50	12.50	12.25	12.50
2374	NASDAQ	CASY	Mon, Oct 29, 2001	12.64	12.65	12.30	12.40
2373	NASDAQ	CASY	Fri, Oct 26, 2001	12.55	12.75	12.45	12.49
2372	NASDAQ	CASY	Thu, Oct 25, 2001	12.46	12.55	12.35	12.55
2371	NASDAQ	CASY	Wed, Oct 24, 2001	12.55	12.55	12.40	12.53
2370	NASDAQ	CASY	Tue, Oct 23, 2001	12.30	12.62	12.25	12.45
2369	NASDAQ	CASY	Mon, Oct 22, 2001	12.05	12.62	12.05	12.62
2368	NASDAQ	CASY	Fri, Oct 19, 2001	12.21	12.38	12.00	12.25
2367	NASDAQ	CASY	Thu, Oct 18, 2001	12.21	12.38	11.95	12.25
2366	NASDAQ	CASY	Wed, Oct 17, 2001	12.60	12.60	12.06	12.27
2365	NASDAQ	CASY	Tue, Oct 16, 2001	12.17	12.72	12.06	12.46
2364	NASDAQ	CASY	Mon, Oct 15, 2001	12.23	12.45	11.85	12.25
2363	NASDAQ	CASY	Fri, Oct 12, 2001	12.25	12.36	11.95	12.23
2362	NASDAQ	CASY	Thu, Oct 11, 2001	11.95	12.45	11.95	12.37
2361	NASDAQ	CASY	Wed, Oct 10, 2001	11.40	12.10	11.35	11.95
2360	NASDAQ	CASY	Tue, Oct 9, 2001	11.76	12.20	11.52	11.53
2359	NASDAQ	CASY	Mon, Oct 8, 2001	12.15	12.21	11.85	11.85
2358	NASDAQ	CASY	Fri, Oct 5, 2001	11.85	12.10	11.46	12.08
2357	NASDAQ	CASY	Thu, Oct 4, 2001	12.03	12.25	11.80	12.06
2356	NASDAQ	CASY	Wed, Oct 3, 2001	11.20	12.25	11.05	12.02
2355	NASDAQ	CASY	Tue, Oct 2, 2001	11.21	11.48	11.00	11.39
2354	NASDAQ	CASY	Mon, Oct 1, 2001	11.86	11.88	11.19	11.30
2353	NASDAQ	CASY	Fri, Sep 28, 2001	12.00	12.00	11.61	11.89
2352	NASDAQ	CASY	Thu, Sep 27, 2001	11.75	12.00	11.36	12.00
2351	NASDAQ	CASY	Wed, Sep 26, 2001	11.77	11.90	11.61	11.85
2350	NASDAQ	CASY	Tue, Sep 25, 2001	12.25	12.55	11.75	12.40
2349	NASDAQ	CASY	Mon, Sep 24, 2001	11.60	12.50	11.30	12.44
2348	NASDAQ	CASY	Fri, Sep 21, 2001	11.45	11.77	11.03	11.31
2347	NASDAQ	CASY	Thu, Sep 20, 2001	11.79	12.00	11.69	11.71
2346	NASDAQ	CASY	Wed, Sep 19, 2001	12.09	12.12	11.90	11.95
2345	NASDAQ	CASY	Tue, Sep 18, 2001	11.95	12.20	11.85	12.05
2344	NASDAQ	CASY	Mon, Sep 17, 2001	11.50	12.25	10.91	12.16
2343	NASDAQ	CASY	Mon, Sep 10, 2001	12.70	12.88	12.50	12.67
2342	NASDAQ	CASY	Fri, Sep 7, 2001	13.05	13.10	12.72	12.89
2341	NASDAQ	CASY	Thu, Sep 6, 2001	12.70	13.10	12.50	13.05
2340	NASDAQ	CASY	Wed, Sep 5, 2001	12.51	12.75	12.40	12.72
2339	NASDAQ	CASY	Tue, Sep 4, 2001	12.75	12.75	12.36	12.55
2338	NASDAQ	CASY	Fri, Aug 31, 2001	12.85	12.85	12.50	12.75
2337	NASDAQ	CASY	Thu, Aug 30, 2001	13.00	13.15	12.65	12.85
2336	NASDAQ	CASY	Wed, Aug 29, 2001	12.30	13.00	12.05	13.00
2335	NASDAQ	CASY	Tue, Aug 28, 2001	12.70	12.85	12.19	12.60
2334	NASDAQ	CASY	Mon, Aug 27, 2001	12.64	12.95	12.47	12.64
2333	NASDAQ	CASY	Fri, Aug 24, 2001	13.05	13.05	12.58	12.70
2332	NASDAQ	CASY	Thu, Aug 23, 2001	13.36	13.39	12.75	12.97
2331	NASDAQ	CASY	Wed, Aug 22, 2001	13.88	13.88	13.20	13.40
2330	NASDAQ	CASY	Tue, Aug 21, 2001	14.01	14.01	13.51	13.51
2329	NASDAQ	CASY	Mon, Aug 20, 2001	14.05	14.05	13.85	14.00
2328	NASDAQ	CASY	Fri, Aug 17, 2001	14.00	14.25	13.80	14.00
2327	NASDAQ	CASY	Thu, Aug 16, 2001	13.45	14.00	13.45	14.00
2326	NASDAQ	CASY	Wed, Aug 15, 2001	13.40	13.92	13.40	13.59
2325	NASDAQ	CASY	Tue, Aug 14, 2001	13.55	14.25	13.50	13.68
2324	NASDAQ	CASY	Mon, Aug 13, 2001	13.84	14.09	13.60	13.74
2323	NASDAQ	CASY	Fri, Aug 10, 2001	14.01	14.07	13.49	14.03
2322	NASDAQ	CASY	Thu, Aug 9, 2001	14.19	14.19	13.48	14.05
2321	NASDAQ	CASY	Wed, Aug 8, 2001	14.09	14.26	13.89	14.25
2320	NASDAQ	CASY	Tue, Aug 7, 2001	14.13	14.31	13.96	14.26
2319	NASDAQ	CASY	Mon, Aug 6, 2001	13.73	14.31	13.54	14.25
2318	NASDAQ	CASY	Fri, Aug 3, 2001	13.50	13.80	13.45	13.75
2317	NASDAQ	CASY	Thu, Aug 2, 2001	13.50	13.65	13.44	13.60
2316	NASDAQ	CASY	Wed, Aug 1, 2001	13.40	13.85	13.36	13.70
2315	NASDAQ	CASY	Tue, Jul 31, 2001	13.65	13.78	13.50	13.50
2314	NASDAQ	CASY	Mon, Jul 30, 2001	13.50	13.68	13.24	13.66
2313	NASDAQ	CASY	Fri, Jul 27, 2001	13.59	13.65	13.35	13.63
2312	NASDAQ	CASY	Thu, Jul 26, 2001	13.30	13.74	13.25	13.60
2311	NASDAQ	CASY	Wed, Jul 25, 2001	13.20	13.40	13.07	13.32
2310	NASDAQ	CASY	Tue, Jul 24, 2001	13.50	13.67	13.15	13.30
2309	NASDAQ	CASY	Mon, Jul 23, 2001	13.47	13.50	13.34	13.38
2308	NASDAQ	CASY	Fri, Jul 20, 2001	13.20	13.63	12.80	13.63
2307	NASDAQ	CASY	Thu, Jul 19, 2001	13.05	13.25	12.96	13.20
2306	NASDAQ	CASY	Wed, Jul 18, 2001	12.96	13.10	12.95	13.05
2305	NASDAQ	CASY	Tue, Jul 17, 2001	12.96	13.20	12.70	13.10
2304	NASDAQ	CASY	Mon, Jul 16, 2001	12.90	13.10	12.66	13.04
2303	NASDAQ	CASY	Fri, Jul 13, 2001	13.00	13.05	12.69	13.05
2302	NASDAQ	CASY	Thu, Jul 12, 2001	12.98	13.10	12.97	13.05
2301	NASDAQ	CASY	Wed, Jul 11, 2001	13.10	13.10	12.70	13.05
2300	NASDAQ	CASY	Tue, Jul 10, 2001	13.10	13.20	12.82	13.04
2299	NASDAQ	CASY	Mon, Jul 9, 2001	12.92	13.25	12.50	13.25
2298	NASDAQ	CASY	Fri, Jul 6, 2001	13.27	13.33	12.86	13.21
2297	NASDAQ	CASY	Thu, Jul 5, 2001	13.18	13.45	12.91	13.32
2296	NASDAQ	CASY	Tue, Jul 3, 2001	12.91	13.46	12.64	13.25
2295	NASDAQ	CASY	Mon, Jul 2, 2001	12.81	13.02	12.26	12.91
2294	NASDAQ	CASY	Fri, Jun 29, 2001	13.07	13.41	12.67	13.00
2293	NASDAQ	CASY	Thu, Jun 28, 2001	12.76	13.22	12.70	13.22
2292	NASDAQ	CASY	Wed, Jun 27, 2001	12.45	13.10	12.45	13.03
2291	NASDAQ	CASY	Tue, Jun 26, 2001	12.20	12.68	12.20	12.60
2290	NASDAQ	CASY	Mon, Jun 25, 2001	12.45	12.54	12.20	12.46
2289	NASDAQ	CASY	Fri, Jun 22, 2001	12.62	12.68	12.24	12.47
2288	NASDAQ	CASY	Thu, Jun 21, 2001	12.46	12.85	12.26	12.78
2287	NASDAQ	CASY	Wed, Jun 20, 2001	12.23	12.65	12.20	12.63
2286	NASDAQ	CASY	Tue, Jun 19, 2001	12.25	12.30	12.11	12.20
2285	NASDAQ	CASY	Mon, Jun 18, 2001	12.25	12.35	12.05	12.24
2284	NASDAQ	CASY	Fri, Jun 15, 2001	12.13	12.32	12.00	12.29
2283	NASDAQ	CASY	Thu, Jun 14, 2001	11.62	12.70	11.40	12.27
2282	NASDAQ	CASY	Wed, Jun 13, 2001	11.00	11.69	11.00	11.68
2281	NASDAQ	CASY	Tue, Jun 12, 2001	11.14	11.20	10.89	11.20
2280	NASDAQ	CASY	Mon, Jun 11, 2001	11.15	11.15	10.90	11.15
2279	NASDAQ	CASY	Fri, Jun 8, 2001	11.11	11.20	11.05	11.16
2278	NASDAQ	CASY	Thu, Jun 7, 2001	11.21	11.25	11.10	11.15
2277	NASDAQ	CASY	Wed, Jun 6, 2001	11.14	11.20	11.05	11.20
2276	NASDAQ	CASY	Tue, Jun 5, 2001	11.19	11.22	11.07	11.20
2275	NASDAQ	CASY	Mon, Jun 4, 2001	11.01	11.22	10.98	11.22
2274	NASDAQ	CASY	Fri, Jun 1, 2001	10.73	11.08	10.73	11.01
2273	NASDAQ	CASY	Thu, May 31, 2001	11.04	11.20	10.75	10.76
2272	NASDAQ	CASY	Wed, May 30, 2001	11.25	11.25	10.75	11.03
2271	NASDAQ	CASY	Tue, May 29, 2001	11.30	11.40	11.20	11.20
2270	NASDAQ	CASY	Fri, May 25, 2001	11.74	11.74	11.26	11.34
2269	NASDAQ	CASY	Thu, May 24, 2001	11.44	11.74	11.28	11.74
2268	NASDAQ	CASY	Wed, May 23, 2001	11.30	11.47	11.26	11.38
2267	NASDAQ	CASY	Tue, May 22, 2001	11.48	11.60	11.35	11.37
2266	NASDAQ	CASY	Mon, May 21, 2001	11.10	11.58	11.10	11.40
2265	NASDAQ	CASY	Fri, May 18, 2001	11.26	11.33	11.05	11.30
2264	NASDAQ	CASY	Thu, May 17, 2001	11.59	11.80	11.25	11.35
2263	NASDAQ	CASY	Wed, May 16, 2001	11.24	11.70	11.18	11.59
2262	NASDAQ	CASY	Tue, May 15, 2001	11.15	11.49	11.00	11.25
2261	NASDAQ	CASY	Mon, May 14, 2001	11.50	11.50	11.00	11.15
2260	NASDAQ	CASY	Fri, May 11, 2001	11.35	11.46	11.25	11.35
2259	NASDAQ	CASY	Thu, May 10, 2001	11.50	11.56	11.30	11.40
2258	NASDAQ	CASY	Wed, May 9, 2001	11.73	11.73	11.50	11.50
2257	NASDAQ	CASY	Tue, May 8, 2001	11.80	11.84	11.50	11.60
2256	NASDAQ	CASY	Mon, May 7, 2001	12.10	12.21	11.90	11.90
2255	NASDAQ	CASY	Fri, May 4, 2001	11.97	12.25	11.75	12.25
2254	NASDAQ	CASY	Thu, May 3, 2001	12.03	12.05	11.82	12.00
2253	NASDAQ	CASY	Wed, May 2, 2001	11.81	12.19	11.58	12.01
2252	NASDAQ	CASY	Tue, May 1, 2001	12.03	12.03	11.69	11.85
2251	NASDAQ	CASY	Mon, Apr 30, 2001	11.88	12.07	11.52	12.06
2250	NASDAQ	CASY	Fri, Apr 27, 2001	12.00	12.00	11.79	11.94
2249	NASDAQ	CASY	Thu, Apr 26, 2001	11.50	12.10	11.45	11.94
2248	NASDAQ	CASY	Wed, Apr 25, 2001	11.30	11.60	11.30	11.60
2247	NASDAQ	CASY	Tue, Apr 24, 2001	11.35	11.59	11.29	11.53
2246	NASDAQ	CASY	Mon, Apr 23, 2001	11.60	11.69	11.27	11.35
2245	NASDAQ	CASY	Fri, Apr 20, 2001	11.78	11.90	11.43	11.52
2244	NASDAQ	CASY	Thu, Apr 19, 2001	11.40	12.01	11.28	12.00
2243	NASDAQ	CASY	Wed, Apr 18, 2001	11.42	11.74	11.35	11.48
2242	NASDAQ	CASY	Tue, Apr 17, 2001	11.45	11.54	11.39	11.41
2241	NASDAQ	CASY	Mon, Apr 16, 2001	11.53	11.55	11.40	11.45
2240	NASDAQ	CASY	Thu, Apr 12, 2001	11.75	11.75	11.40	11.51
2239	NASDAQ	CASY	Wed, Apr 11, 2001	11.75	11.87	11.40	11.70
2238	NASDAQ	CASY	Tue, Apr 10, 2001	11.51	11.98	11.50	11.91
2237	NASDAQ	CASY	Mon, Apr 9, 2001	11.51	11.84	11.37	11.54
2236	NASDAQ	CASY	Fri, Apr 6, 2001	11.56	11.69	11.31	11.56
2235	NASDAQ	CASY	Thu, Apr 5, 2001	11.55	11.69	11.38	11.56
2234	NASDAQ	CASY	Wed, Apr 4, 2001	11.63	11.63	11.38	11.44
2233	NASDAQ	CASY	Tue, Apr 3, 2001	11.63	11.75	11.38	11.56
2232	NASDAQ	CASY	Mon, Apr 2, 2001	11.77	12.00	11.69	11.88
2231	NASDAQ	CASY	Fri, Mar 30, 2001	12.00	12.13	11.63	11.94
2230	NASDAQ	CASY	Thu, Mar 29, 2001	11.88	12.00	11.75	12.00
2229	NASDAQ	CASY	Wed, Mar 28, 2001	12.17	12.19	11.63	12.00
2228	NASDAQ	CASY	Tue, Mar 27, 2001	11.88	12.25	11.81	12.13
2227	NASDAQ	CASY	Mon, Mar 26, 2001	12.19	12.31	11.75	12.13
2226	NASDAQ	CASY	Fri, Mar 23, 2001	12.75	12.75	11.75	12.31
2225	NASDAQ	CASY	Thu, Mar 22, 2001	12.06	12.63	11.94	12.44
2224	NASDAQ	CASY	Wed, Mar 21, 2001	12.63	12.75	12.06	12.75
2223	NASDAQ	CASY	Tue, Mar 20, 2001	12.38	12.56	12.00	12.50
2222	NASDAQ	CASY	Mon, Mar 19, 2001	12.00	12.44	11.38	12.44
2221	NASDAQ	CASY	Fri, Mar 16, 2001	12.25	12.25	11.50	12.05
2220	NASDAQ	CASY	Thu, Mar 15, 2001	12.00	12.19	11.50	12.06
2219	NASDAQ	CASY	Wed, Mar 14, 2001	11.94	12.13	11.50	11.94
2218	NASDAQ	CASY	Tue, Mar 13, 2001	12.19	12.19	11.88	12.13
2217	NASDAQ	CASY	Mon, Mar 12, 2001	12.23	12.23	12.00	12.06
2216	NASDAQ	CASY	Fri, Mar 9, 2001	11.89	12.25	11.88	12.25
2215	NASDAQ	CASY	Thu, Mar 8, 2001	12.00	12.31	11.88	12.00
2214	NASDAQ	CASY	Wed, Mar 7, 2001	12.00	12.13	11.88	11.94
2213	NASDAQ	CASY	Tue, Mar 6, 2001	12.00	12.13	11.81	12.06
2212	NASDAQ	CASY	Mon, Mar 5, 2001	12.00	12.06	11.66	11.94
2211	NASDAQ	CASY	Fri, Mar 2, 2001	12.00	12.25	11.75	12.06
2210	NASDAQ	CASY	Thu, Mar 1, 2001	11.81	12.50	11.77	12.13
2209	NASDAQ	CASY	Wed, Feb 28, 2001	11.88	12.38	10.75	12.31
2208	NASDAQ	CASY	Tue, Feb 27, 2001	12.95	13.06	12.75	12.75
2207	NASDAQ	CASY	Mon, Feb 26, 2001	13.25	13.44	12.75	12.88
2206	NASDAQ	CASY	Fri, Feb 23, 2001	12.63	13.25	12.63	13.25
2205	NASDAQ	CASY	Thu, Feb 22, 2001	12.38	12.88	12.38	12.75
2204	NASDAQ	CASY	Wed, Feb 21, 2001	12.38	12.56	12.38	12.44
2203	NASDAQ	CASY	Tue, Feb 20, 2001	12.56	12.88	12.50	12.75
2202	NASDAQ	CASY	Fri, Feb 16, 2001	12.56	12.73	12.25	12.50
2201	NASDAQ	CASY	Thu, Feb 15, 2001	12.44	12.75	12.25	12.75
2200	NASDAQ	CASY	Wed, Feb 14, 2001	12.44	12.56	12.06	12.31
2199	NASDAQ	CASY	Tue, Feb 13, 2001	12.50	12.63	12.13	12.44
2198	NASDAQ	CASY	Mon, Feb 12, 2001	11.63	12.50	11.56	12.31
2197	NASDAQ	CASY	Fri, Feb 9, 2001	11.25	11.94	11.19	11.44
2196	NASDAQ	CASY	Thu, Feb 8, 2001	11.02	11.50	11.00	11.25
2195	NASDAQ	CASY	Wed, Feb 7, 2001	11.31	11.38	10.88	11.06
2194	NASDAQ	CASY	Tue, Feb 6, 2001	11.94	11.94	11.19	11.31
2193	NASDAQ	CASY	Mon, Feb 5, 2001	11.75	11.94	11.66	11.81
2192	NASDAQ	CASY	Fri, Feb 2, 2001	11.92	12.00	11.63	11.94
2191	NASDAQ	CASY	Thu, Feb 1, 2001	12.00	12.25	11.38	11.88
2190	NASDAQ	CASY	Wed, Jan 31, 2001	12.17	12.50	11.88	12.00
2189	NASDAQ	CASY	Tue, Jan 30, 2001	12.56	12.56	11.94	12.06
2188	NASDAQ	CASY	Mon, Jan 29, 2001	12.45	12.69	12.44	12.44
2187	NASDAQ	CASY	Fri, Jan 26, 2001	12.58	12.75	12.44	12.50
2186	NASDAQ	CASY	Thu, Jan 25, 2001	12.75	13.00	12.44	12.59
2185	NASDAQ	CASY	Wed, Jan 24, 2001	13.00	13.06	12.75	12.94
2184	NASDAQ	CASY	Tue, Jan 23, 2001	13.06	13.25	12.75	13.06
2183	NASDAQ	CASY	Mon, Jan 22, 2001	12.89	13.50	12.88	13.06
2182	NASDAQ	CASY	Fri, Jan 19, 2001	13.00	13.38	12.94	13.38
2181	NASDAQ	CASY	Thu, Jan 18, 2001	12.73	13.31	12.70	13.25
2180	NASDAQ	CASY	Wed, Jan 17, 2001	13.52	13.88	12.75	13.00
2179	NASDAQ	CASY	Tue, Jan 16, 2001	13.13	13.88	12.78	13.25
2178	NASDAQ	CASY	Fri, Jan 12, 2001	13.06	13.25	12.75	13.25
2177	NASDAQ	CASY	Thu, Jan 11, 2001	13.50	13.50	12.88	13.00
2176	NASDAQ	CASY	Wed, Jan 10, 2001	12.69	13.38	12.69	13.31
2175	NASDAQ	CASY	Tue, Jan 9, 2001	12.88	13.13	12.75	13.00
2174	NASDAQ	CASY	Mon, Jan 8, 2001	13.11	13.13	12.63	12.88
2173	NASDAQ	CASY	Fri, Jan 5, 2001	13.50	13.50	12.81	13.13
2172	NASDAQ	CASY	Thu, Jan 4, 2001	13.75	13.75	13.13	13.31
2171	NASDAQ	CASY	Wed, Jan 3, 2001	14.38	14.63	13.25	13.56
2170	NASDAQ	CASY	Tue, Jan 2, 2001	14.81	14.81	13.81	14.44
2169	NASDAQ	CASY	Fri, Dec 29, 2000	14.13	15.00	14.13	14.94
2168	NASDAQ	CASY	Thu, Dec 28, 2000	14.38	14.50	13.56	14.50
2167	NASDAQ	CASY	Wed, Dec 27, 2000	13.63	14.50	13.50	14.50
2166	NASDAQ	CASY	Tue, Dec 26, 2000	13.69	13.81	13.19	13.75
2165	NASDAQ	CASY	Fri, Dec 22, 2000	13.25	13.75	13.00	13.69
2164	NASDAQ	CASY	Thu, Dec 21, 2000	12.56	13.13	12.56	13.06
2163	NASDAQ	CASY	Wed, Dec 20, 2000	13.50	13.63	12.38	12.50
2162	NASDAQ	CASY	Tue, Dec 19, 2000	12.94	14.13	12.94	14.06
2161	NASDAQ	CASY	Mon, Dec 18, 2000	12.63	13.13	12.44	13.00
2160	NASDAQ	CASY	Fri, Dec 15, 2000	12.81	13.00	12.13	13.00
2159	NASDAQ	CASY	Thu, Dec 14, 2000	12.97	13.06	12.75	12.81
2158	NASDAQ	CASY	Wed, Dec 13, 2000	12.39	13.13	12.13	13.06
2157	NASDAQ	CASY	Tue, Dec 12, 2000	12.75	12.75	12.13	12.50
2156	NASDAQ	CASY	Mon, Dec 11, 2000	12.06	12.81	12.06	12.81
2155	NASDAQ	CASY	Fri, Dec 8, 2000	12.31	12.38	12.13	12.19
2154	NASDAQ	CASY	Thu, Dec 7, 2000	12.34	12.38	12.13	12.13
2153	NASDAQ	CASY	Wed, Dec 6, 2000	12.63	12.63	12.13	12.42
2152	NASDAQ	CASY	Tue, Dec 5, 2000	11.50	12.63	11.50	12.63
2151	NASDAQ	CASY	Mon, Dec 4, 2000	12.00	12.00	11.56	11.56
2150	NASDAQ	CASY	Fri, Dec 1, 2000	11.64	12.00	11.50	11.94
2149	NASDAQ	CASY	Thu, Nov 30, 2000	11.81	11.88	11.06	11.75
2148	NASDAQ	CASY	Wed, Nov 29, 2000	11.00	11.69	10.97	11.56
2147	NASDAQ	CASY	Tue, Nov 28, 2000	11.25	11.50	10.88	11.00
2146	NASDAQ	CASY	Mon, Nov 27, 2000	11.95	12.00	11.25	11.56
2145	NASDAQ	CASY	Fri, Nov 24, 2000	11.63	12.00	11.63	12.00
2144	NASDAQ	CASY	Wed, Nov 22, 2000	12.00	12.00	11.50	12.00
2143	NASDAQ	CASY	Tue, Nov 21, 2000	12.47	12.47	11.81	12.13
2142	NASDAQ	CASY	Mon, Nov 20, 2000	12.47	12.50	11.88	12.06
2141	NASDAQ	CASY	Fri, Nov 17, 2000	12.38	12.50	12.19	12.50
2140	NASDAQ	CASY	Thu, Nov 16, 2000	12.38	12.50	12.25	12.38
2139	NASDAQ	CASY	Wed, Nov 15, 2000	12.47	12.50	12.25	12.50
2138	NASDAQ	CASY	Tue, Nov 14, 2000	12.50	12.56	12.13	12.50
2137	NASDAQ	CASY	Mon, Nov 13, 2000	12.31	12.56	12.25	12.56
2136	NASDAQ	CASY	Fri, Nov 10, 2000	12.25	12.63	12.19	12.50
2135	NASDAQ	CASY	Thu, Nov 9, 2000	11.98	12.50	11.88	12.44
2134	NASDAQ	CASY	Wed, Nov 8, 2000	12.48	12.50	12.31	12.50
2133	NASDAQ	CASY	Tue, Nov 7, 2000	12.53	12.53	12.06	12.50
2132	NASDAQ	CASY	Mon, Nov 6, 2000	12.25	12.69	12.25	12.69
2131	NASDAQ	CASY	Fri, Nov 3, 2000	12.42	12.50	12.06	12.44
2130	NASDAQ	CASY	Thu, Nov 2, 2000	12.25	12.50	11.88	12.44
2129	NASDAQ	CASY	Wed, Nov 1, 2000	12.63	12.63	11.75	12.19
2128	NASDAQ	CASY	Tue, Oct 31, 2000	11.94	12.75	11.94	12.50
2127	NASDAQ	CASY	Mon, Oct 30, 2000	11.88	12.06	11.25	12.06
2126	NASDAQ	CASY	Fri, Oct 27, 2000	11.78	12.06	11.75	12.06
2125	NASDAQ	CASY	Thu, Oct 26, 2000	11.94	12.06	11.75	12.00
2124	NASDAQ	CASY	Wed, Oct 25, 2000	11.75	12.06	11.63	12.00
2123	NASDAQ	CASY	Tue, Oct 24, 2000	11.75	12.06	11.75	12.00
2122	NASDAQ	CASY	Mon, Oct 23, 2000	11.75	12.00	11.75	12.00
2121	NASDAQ	CASY	Fri, Oct 20, 2000	11.89	12.13	11.88	12.06
2120	NASDAQ	CASY	Thu, Oct 19, 2000	11.69	12.06	11.69	12.06
2119	NASDAQ	CASY	Wed, Oct 18, 2000	11.25	11.69	11.13	11.69
2118	NASDAQ	CASY	Tue, Oct 17, 2000	11.13	12.25	11.13	11.50
2117	NASDAQ	CASY	Mon, Oct 16, 2000	12.00	12.13	11.38	12.00
2116	NASDAQ	CASY	Fri, Oct 13, 2000	11.77	12.06	11.75	12.02
2115	NASDAQ	CASY	Thu, Oct 12, 2000	12.27	12.44	11.88	12.19
2114	NASDAQ	CASY	Wed, Oct 11, 2000	12.00	12.50	12.00	12.44
2113	NASDAQ	CASY	Tue, Oct 10, 2000	12.06	12.75	12.06	12.44
2112	NASDAQ	CASY	Mon, Oct 9, 2000	12.31	12.38	12.00	12.19
2111	NASDAQ	CASY	Fri, Oct 6, 2000	12.56	12.56	12.00	12.38
2110	NASDAQ	CASY	Thu, Oct 5, 2000	12.63	12.75	11.88	12.63
2109	NASDAQ	CASY	Wed, Oct 4, 2000	12.69	12.75	12.38	12.75
2108	NASDAQ	CASY	Tue, Oct 3, 2000	12.69	12.81	12.63	12.81
2107	NASDAQ	CASY	Mon, Oct 2, 2000	12.75	13.13	12.56	12.69
2106	NASDAQ	CASY	Fri, Sep 29, 2000	12.88	13.00	12.56	13.00
2105	NASDAQ	CASY	Thu, Sep 28, 2000	12.88	13.25	12.63	13.00
2104	NASDAQ	CASY	Wed, Sep 27, 2000	12.50	13.00	12.50	12.94
2103	NASDAQ	CASY	Tue, Sep 26, 2000	12.50	12.69	12.31	12.56
2102	NASDAQ	CASY	Mon, Sep 25, 2000	12.50	12.63	12.31	12.56
2101	NASDAQ	CASY	Fri, Sep 22, 2000	12.00	12.75	11.88	12.63
2100	NASDAQ	CASY	Thu, Sep 21, 2000	12.06	12.38	12.00	12.38
2099	NASDAQ	CASY	Wed, Sep 20, 2000	12.25	12.25	12.00	12.00
2098	NASDAQ	CASY	Tue, Sep 19, 2000	11.94	12.44	11.88	12.25
2097	NASDAQ	CASY	Mon, Sep 18, 2000	11.78	12.25	11.75	12.25
2096	NASDAQ	CASY	Fri, Sep 15, 2000	11.75	12.63	11.75	12.25
2095	NASDAQ	CASY	Thu, Sep 14, 2000	12.06	12.44	12.06	12.44
2094	NASDAQ	CASY	Wed, Sep 13, 2000	11.97	12.25	11.88	12.25
2093	NASDAQ	CASY	Tue, Sep 12, 2000	11.94	12.25	11.88	11.94
2092	NASDAQ	CASY	Mon, Sep 11, 2000	12.03	12.13	11.88	12.06
2091	NASDAQ	CASY	Fri, Sep 8, 2000	12.44	12.44	11.88	12.06
2090	NASDAQ	CASY	Thu, Sep 7, 2000	11.94	12.50	11.63	12.38
2089	NASDAQ	CASY	Wed, Sep 6, 2000	11.38	12.00	11.25	11.94
2088	NASDAQ	CASY	Tue, Sep 5, 2000	11.34	11.75	11.25	11.50
2087	NASDAQ	CASY	Fri, Sep 1, 2000	11.25	11.50	11.19	11.50
2086	NASDAQ	CASY	Thu, Aug 31, 2000	11.25	11.63	11.13	11.38
2085	NASDAQ	CASY	Wed, Aug 30, 2000	11.31	11.50	10.81	11.44
2084	NASDAQ	CASY	Tue, Aug 29, 2000	11.16	11.38	10.94	11.06
2083	NASDAQ	CASY	Mon, Aug 28, 2000	11.63	11.75	11.00	11.13
2082	NASDAQ	CASY	Fri, Aug 25, 2000	11.63	11.75	11.50	11.75
2081	NASDAQ	CASY	Thu, Aug 24, 2000	11.44	12.00	11.44	11.94
2080	NASDAQ	CASY	Wed, Aug 23, 2000	11.56	11.56	11.13	11.50
2079	NASDAQ	CASY	Tue, Aug 22, 2000	11.25	11.50	11.19	11.50
2078	NASDAQ	CASY	Mon, Aug 21, 2000	11.25	11.75	11.13	11.63
2077	NASDAQ	CASY	Fri, Aug 18, 2000	11.78	11.88	11.19	11.75
2076	NASDAQ	CASY	Thu, Aug 17, 2000	11.16	11.63	11.06	11.63
2075	NASDAQ	CASY	Wed, Aug 16, 2000	11.34	11.63	11.06	11.50
2074	NASDAQ	CASY	Tue, Aug 15, 2000	10.78	11.50	10.75	11.50
2073	NASDAQ	CASY	Mon, Aug 14, 2000	10.75	11.06	10.63	11.06
2072	NASDAQ	CASY	Fri, Aug 11, 2000	10.81	10.94	10.63	10.94
2071	NASDAQ	CASY	Thu, Aug 10, 2000	10.88	10.97	10.81	10.86
2070	NASDAQ	CASY	Wed, Aug 9, 2000	10.94	11.13	10.56	11.00
2069	NASDAQ	CASY	Tue, Aug 8, 2000	10.38	10.94	10.25	10.94
2068	NASDAQ	CASY	Mon, Aug 7, 2000	10.88	10.88	10.13	10.88
2067	NASDAQ	CASY	Fri, Aug 4, 2000	11.25	11.31	10.50	10.94
2066	NASDAQ	CASY	Thu, Aug 3, 2000	11.25	11.50	10.69	11.13
2065	NASDAQ	CASY	Wed, Aug 2, 2000	11.59	11.69	11.25	11.50
2064	NASDAQ	CASY	Tue, Aug 1, 2000	11.63	11.69	11.44	11.63
2063	NASDAQ	CASY	Mon, Jul 31, 2000	11.63	11.94	11.38	11.81
2062	NASDAQ	CASY	Fri, Jul 28, 2000	11.56	11.88	11.38	11.63
2061	NASDAQ	CASY	Thu, Jul 27, 2000	11.56	11.88	11.38	11.81
2060	NASDAQ	CASY	Wed, Jul 26, 2000	11.88	11.88	11.50	11.50
2059	NASDAQ	CASY	Tue, Jul 25, 2000	11.63	12.00	11.38	11.81
2058	NASDAQ	CASY	Mon, Jul 24, 2000	11.94	11.94	11.50	11.88
2057	NASDAQ	CASY	Fri, Jul 21, 2000	11.88	12.31	11.69	11.75
2056	NASDAQ	CASY	Thu, Jul 20, 2000	11.75	11.94	11.25	11.81
2055	NASDAQ	CASY	Wed, Jul 19, 2000	12.19	12.19	11.81	12.00
2054	NASDAQ	CASY	Tue, Jul 18, 2000	12.31	12.31	11.81	11.88
2053	NASDAQ	CASY	Mon, Jul 17, 2000	12.00	12.50	11.81	12.38
2052	NASDAQ	CASY	Fri, Jul 14, 2000	11.81	12.19	11.81	12.13
2051	NASDAQ	CASY	Thu, Jul 13, 2000	11.88	12.13	11.81	12.00
2050	NASDAQ	CASY	Wed, Jul 12, 2000	11.75	12.00	11.75	12.00
2049	NASDAQ	CASY	Tue, Jul 11, 2000	11.84	11.94	11.63	11.81
2048	NASDAQ	CASY	Mon, Jul 10, 2000	11.75	12.13	11.75	11.94
2047	NASDAQ	CASY	Fri, Jul 7, 2000	11.31	12.50	11.31	12.31
2046	NASDAQ	CASY	Thu, Jul 6, 2000	10.44	11.31	10.31	11.31
2045	NASDAQ	CASY	Wed, Jul 5, 2000	10.50	10.56	10.25	10.38
2044	NASDAQ	CASY	Mon, Jul 3, 2000	10.25	10.56	10.25	10.31
2043	NASDAQ	CASY	Fri, Jun 30, 2000	10.50	11.25	10.06	10.38
2042	NASDAQ	CASY	Thu, Jun 29, 2000	10.94	10.94	10.63	10.75
2041	NASDAQ	CASY	Wed, Jun 28, 2000	11.06	11.25	10.75	11.00
2040	NASDAQ	CASY	Tue, Jun 27, 2000	11.19	11.38	11.06	11.38
2039	NASDAQ	CASY	Mon, Jun 26, 2000	11.06	11.25	10.75	11.25
2038	NASDAQ	CASY	Fri, Jun 23, 2000	11.38	11.50	11.00	11.19
2037	NASDAQ	CASY	Thu, Jun 22, 2000	11.88	11.88	11.31	11.63
2036	NASDAQ	CASY	Wed, Jun 21, 2000	12.00	12.00	11.25	11.75
2035	NASDAQ	CASY	Tue, Jun 20, 2000	12.03	12.06	11.75	11.94
2034	NASDAQ	CASY	Mon, Jun 19, 2000	11.88	12.06	11.63	12.06
2033	NASDAQ	CASY	Fri, Jun 16, 2000	12.56	12.63	11.88	12.00
2032	NASDAQ	CASY	Thu, Jun 15, 2000	12.56	12.56	12.13	12.38
2031	NASDAQ	CASY	Wed, Jun 14, 2000	12.38	12.75	11.88	12.38
2030	NASDAQ	CASY	Tue, Jun 13, 2000	12.38	12.63	12.25	12.63
2029	NASDAQ	CASY	Mon, Jun 12, 2000	11.84	12.38	11.56	12.19
2028	NASDAQ	CASY	Fri, Jun 9, 2000	12.13	12.19	11.63	12.00
2027	NASDAQ	CASY	Thu, Jun 8, 2000	12.16	12.25	11.88	12.19
2026	NASDAQ	CASY	Wed, Jun 7, 2000	12.00	12.19	11.38	12.19
2025	NASDAQ	CASY	Tue, Jun 6, 2000	11.91	12.25	11.88	12.09
2024	NASDAQ	CASY	Mon, Jun 5, 2000	12.25	12.38	11.94	12.19
2023	NASDAQ	CASY	Fri, Jun 2, 2000	11.88	12.63	11.75	12.19
2022	NASDAQ	CASY	Thu, Jun 1, 2000	11.69	11.75	11.69	11.75
2021	NASDAQ	CASY	Wed, May 31, 2000	11.75	11.94	11.63	11.81
2020	NASDAQ	CASY	Tue, May 30, 2000	11.81	11.94	11.69	11.94
2019	NASDAQ	CASY	Fri, May 26, 2000	11.56	11.88	11.56	11.63
2018	NASDAQ	CASY	Thu, May 25, 2000	11.69	11.88	11.50	11.63
2017	NASDAQ	CASY	Wed, May 24, 2000	11.44	12.00	11.25	11.75
2016	NASDAQ	CASY	Tue, May 23, 2000	11.25	11.69	11.25	11.44
2015	NASDAQ	CASY	Mon, May 22, 2000	11.38	11.50	11.25	11.50
2014	NASDAQ	CASY	Fri, May 19, 2000	11.38	11.69	11.13	11.44
2013	NASDAQ	CASY	Thu, May 18, 2000	11.19	11.75	11.19	11.38
2012	NASDAQ	CASY	Wed, May 17, 2000	11.19	11.50	11.00	11.44
2011	NASDAQ	CASY	Tue, May 16, 2000	11.50	11.56	11.13	11.50
2010	NASDAQ	CASY	Mon, May 15, 2000	11.50	11.50	11.13	11.50
2009	NASDAQ	CASY	Fri, May 12, 2000	11.25	11.56	11.25	11.50
2008	NASDAQ	CASY	Thu, May 11, 2000	11.50	11.63	11.00	11.56
2007	NASDAQ	CASY	Wed, May 10, 2000	11.63	11.63	11.00	11.38
2006	NASDAQ	CASY	Tue, May 9, 2000	11.88	12.00	11.63	11.69
2005	NASDAQ	CASY	Mon, May 8, 2000	11.94	12.13	11.56	11.94
2004	NASDAQ	CASY	Fri, May 5, 2000	11.50	12.00	11.38	12.00
2003	NASDAQ	CASY	Thu, May 4, 2000	11.13	11.56	10.69	11.56
2002	NASDAQ	CASY	Wed, May 3, 2000	11.69	11.69	10.94	11.38
2001	NASDAQ	CASY	Tue, May 2, 2000	11.69	11.69	11.31	11.63
2000	NASDAQ	CASY	Mon, May 1, 2000	11.50	11.81	11.44	11.75
1999	NASDAQ	CASY	Fri, Apr 28, 2000	11.44	11.69	10.94	11.69
1998	NASDAQ	CASY	Thu, Apr 27, 2000	11.13	11.38	11.00	11.38
1997	NASDAQ	CASY	Wed, Apr 26, 2000	11.06	11.38	11.06	11.38
1996	NASDAQ	CASY	Tue, Apr 25, 2000	11.00	11.38	11.00	11.31
1995	NASDAQ	CASY	Mon, Apr 24, 2000	10.94	11.13	10.06	10.88
1994	NASDAQ	CASY	Thu, Apr 20, 2000	11.13	11.31	10.88	11.25
1993	NASDAQ	CASY	Wed, Apr 19, 2000	10.56	11.13	10.50	11.11
1992	NASDAQ	CASY	Tue, Apr 18, 2000	10.38	10.88	10.25	10.88
1991	NASDAQ	CASY	Mon, Apr 17, 2000	9.75	10.44	9.75	10.44
1990	NASDAQ	CASY	Fri, Apr 14, 2000	10.31	10.50	9.75	9.94
1989	NASDAQ	CASY	Thu, Apr 13, 2000	10.25	10.63	10.13	10.63
1988	NASDAQ	CASY	Wed, Apr 12, 2000	10.00	10.50	10.00	10.38
1987	NASDAQ	CASY	Tue, Apr 11, 2000	10.13	10.16	9.88	10.06
1986	NASDAQ	CASY	Mon, Apr 10, 2000	10.63	10.75	10.19	10.25
1985	NASDAQ	CASY	Fri, Apr 7, 2000	10.63	10.75	10.38	10.50
1984	NASDAQ	CASY	Thu, Apr 6, 2000	10.63	10.88	10.38	10.63
1983	NASDAQ	CASY	Wed, Apr 5, 2000	11.25	11.50	10.56	10.63
1982	NASDAQ	CASY	Tue, Apr 4, 2000	10.88	12.06	10.88	11.41
1981	NASDAQ	CASY	Mon, Apr 3, 2000	10.25	11.19	10.25	11.00
1980	NASDAQ	CASY	Fri, Mar 31, 2000	9.75	11.63	9.63	10.88
1979	NASDAQ	CASY	Thu, Mar 30, 2000	9.94	10.00	9.63	9.88
1978	NASDAQ	CASY	Wed, Mar 29, 2000	9.63	10.00	9.38	9.94
1977	NASDAQ	CASY	Tue, Mar 28, 2000	10.00	10.03	9.38	9.84
1976	NASDAQ	CASY	Mon, Mar 27, 2000	10.31	10.31	9.94	9.94
1975	NASDAQ	CASY	Fri, Mar 24, 2000	10.50	10.50	10.31	10.31
1974	NASDAQ	CASY	Thu, Mar 23, 2000	10.38	10.75	10.38	10.38
1973	NASDAQ	CASY	Wed, Mar 22, 2000	9.94	10.63	9.91	10.44
1972	NASDAQ	CASY	Tue, Mar 21, 2000	9.31	10.00	9.13	9.61
1971	NASDAQ	CASY	Mon, Mar 20, 2000	9.00	9.31	8.94	9.25
1970	NASDAQ	CASY	Fri, Mar 17, 2000	8.09	9.00	8.09	9.00
1969	NASDAQ	CASY	Thu, Mar 16, 2000	8.38	8.50	8.13	8.31
1968	NASDAQ	CASY	Wed, Mar 15, 2000	8.25	8.44	8.00	8.25
1967	NASDAQ	CASY	Tue, Mar 14, 2000	8.25	8.50	7.94	8.06
1966	NASDAQ	CASY	Mon, Mar 13, 2000	8.50	8.50	8.06	8.19
1965	NASDAQ	CASY	Fri, Mar 10, 2000	8.00	9.50	7.94	8.50
1964	NASDAQ	CASY	Thu, Mar 9, 2000	8.06	8.13	7.94	8.06
1963	NASDAQ	CASY	Wed, Mar 8, 2000	8.00	8.13	7.94	8.06
1962	NASDAQ	CASY	Tue, Mar 7, 2000	8.00	8.13	7.94	8.00
1961	NASDAQ	CASY	Mon, Mar 6, 2000	8.50	8.50	8.00	8.06
1960	NASDAQ	CASY	Fri, Mar 3, 2000	8.31	8.50	8.25	8.50
1959	NASDAQ	CASY	Thu, Mar 2, 2000	8.13	8.38	7.88	8.25
1958	NASDAQ	CASY	Wed, Mar 1, 2000	8.50	8.50	8.06	8.13
1957	NASDAQ	CASY	Tue, Feb 29, 2000	8.44	8.56	8.23	8.38
1956	NASDAQ	CASY	Mon, Feb 28, 2000	8.75	8.75	8.13	8.38
1955	NASDAQ	CASY	Fri, Feb 25, 2000	9.50	9.50	8.44	8.56
1954	NASDAQ	CASY	Thu, Feb 24, 2000	9.19	9.75	9.00	9.44
1953	NASDAQ	CASY	Wed, Feb 23, 2000	9.19	9.50	8.63	9.06
1952	NASDAQ	CASY	Tue, Feb 22, 2000	8.63	9.94	8.38	9.28
1951	NASDAQ	CASY	Fri, Feb 18, 2000	8.75	8.75	8.38	8.50
1950	NASDAQ	CASY	Thu, Feb 17, 2000	8.44	8.69	8.25	8.63
1949	NASDAQ	CASY	Wed, Feb 16, 2000	9.25	9.25	8.38	8.38
1948	NASDAQ	CASY	Tue, Feb 15, 2000	9.44	9.50	9.38	9.50
1947	NASDAQ	CASY	Mon, Feb 14, 2000	9.31	9.50	9.31	9.44
1946	NASDAQ	CASY	Fri, Feb 11, 2000	9.31	9.38	9.31	9.38
1945	NASDAQ	CASY	Thu, Feb 10, 2000	9.38	9.44	9.31	9.31
1944	NASDAQ	CASY	Wed, Feb 9, 2000	9.13	9.38	9.06	9.31
1943	NASDAQ	CASY	Tue, Feb 8, 2000	9.00	9.16	8.88	9.00
1942	NASDAQ	CASY	Mon, Feb 7, 2000	9.19	9.38	8.69	8.78
1941	NASDAQ	CASY	Fri, Feb 4, 2000	9.78	10.00	9.19	9.19
1940	NASDAQ	CASY	Thu, Feb 3, 2000	10.00	10.13	9.75	9.94
1939	NASDAQ	CASY	Wed, Feb 2, 2000	10.38	10.50	9.94	10.06
1938	NASDAQ	CASY	Tue, Feb 1, 2000	10.25	10.56	10.13	10.50
1937	NASDAQ	CASY	Mon, Jan 31, 2000	10.06	10.50	10.03	10.31
1936	NASDAQ	CASY	Fri, Jan 28, 2000	10.38	10.50	9.94	10.13
1935	NASDAQ	CASY	Thu, Jan 27, 2000	10.13	10.50	10.06	10.31
1934	NASDAQ	CASY	Wed, Jan 26, 2000	10.38	10.50	10.00	10.00
1933	NASDAQ	CASY	Tue, Jan 25, 2000	10.50	10.63	10.31	10.63
1932	NASDAQ	CASY	Mon, Jan 24, 2000	10.88	10.88	10.25	10.47
1931	NASDAQ	CASY	Fri, Jan 21, 2000	10.63	10.88	10.50	10.81
1930	NASDAQ	CASY	Thu, Jan 20, 2000	11.06	11.06	10.50	10.69
1929	NASDAQ	CASY	Wed, Jan 19, 2000	10.97	11.25	10.75	10.94
1928	NASDAQ	CASY	Tue, Jan 18, 2000	11.25	11.31	10.88	11.06
1927	NASDAQ	CASY	Fri, Jan 14, 2000	11.50	11.88	11.19	11.28
1926	NASDAQ	CASY	Thu, Jan 13, 2000	10.63	11.63	10.50	11.39
1925	NASDAQ	CASY	Wed, Jan 12, 2000	10.81	10.81	10.38	10.44
1924	NASDAQ	CASY	Tue, Jan 11, 2000	11.25	11.25	10.81	10.81
1923	NASDAQ	CASY	Mon, Jan 10, 2000	11.00	11.38	11.00	11.25
1922	NASDAQ	CASY	Fri, Jan 7, 2000	10.75	11.13	10.75	11.06
1921	NASDAQ	CASY	Thu, Jan 6, 2000	10.75	10.88	10.56	10.84
1920	NASDAQ	CASY	Wed, Jan 5, 2000	10.44	10.81	10.44	10.75
1919	NASDAQ	CASY	Tue, Jan 4, 2000	10.50	10.63	10.38	10.47
1918	NASDAQ	CASY	Mon, Jan 3, 2000	10.47	10.81	10.19	10.75
1917	NASDAQ	CASY	Fri, Dec 31, 1999	10.56	10.63	10.38	10.44
1916	NASDAQ	CASY	Thu, Dec 30, 1999	10.63	10.81	10.50	10.50
1915	NASDAQ	CASY	Wed, Dec 29, 1999	10.56	10.75	10.56	10.69
1914	NASDAQ	CASY	Tue, Dec 28, 1999	10.56	10.81	10.50	10.72
1913	NASDAQ	CASY	Mon, Dec 27, 1999	11.06	11.06	10.25	10.66
1912	NASDAQ	CASY	Thu, Dec 23, 1999	10.75	11.25	10.75	10.88
1911	NASDAQ	CASY	Wed, Dec 22, 1999	10.50	11.00	10.50	11.00
1910	NASDAQ	CASY	Tue, Dec 21, 1999	10.44	10.88	10.25	10.88
1909	NASDAQ	CASY	Mon, Dec 20, 1999	10.50	10.75	10.25	10.44
1908	NASDAQ	CASY	Fri, Dec 17, 1999	10.75	10.88	10.50	10.56
1907	NASDAQ	CASY	Thu, Dec 16, 1999	10.31	11.00	10.19	10.69
1906	NASDAQ	CASY	Wed, Dec 15, 1999	9.88	10.25	9.69	10.25
1905	NASDAQ	CASY	Tue, Dec 14, 1999	10.28	10.31	9.69	9.94
1904	NASDAQ	CASY	Mon, Dec 13, 1999	10.25	10.31	10.13	10.25
1903	NASDAQ	CASY	Fri, Dec 10, 1999	10.38	10.44	10.13	10.31
1902	NASDAQ	CASY	Thu, Dec 9, 1999	10.38	10.50	10.25	10.31
1901	NASDAQ	CASY	Wed, Dec 8, 1999	10.44	10.50	10.31	10.38
1900	NASDAQ	CASY	Tue, Dec 7, 1999	10.50	10.56	10.31	10.38
1899	NASDAQ	CASY	Mon, Dec 6, 1999	10.56	10.56	10.25	10.50
1898	NASDAQ	CASY	Fri, Dec 3, 1999	10.56	10.56	10.13	10.44
1897	NASDAQ	CASY	Thu, Dec 2, 1999	11.22	11.38	10.25	10.38
1896	NASDAQ	CASY	Wed, Dec 1, 1999	12.50	12.63	10.88	11.13
1895	NASDAQ	CASY	Tue, Nov 30, 1999	13.03	13.06	12.69	12.75
1894	NASDAQ	CASY	Mon, Nov 29, 1999	12.91	13.31	12.88	13.00
1893	NASDAQ	CASY	Fri, Nov 26, 1999	13.03	13.13	12.88	12.94
1892	NASDAQ	CASY	Wed, Nov 24, 1999	13.06	13.09	12.88	12.97
1891	NASDAQ	CASY	Tue, Nov 23, 1999	12.88	13.06	12.81	12.94
1890	NASDAQ	CASY	Mon, Nov 22, 1999	13.06	13.06	12.81	12.94
1889	NASDAQ	CASY	Fri, Nov 19, 1999	12.81	13.13	12.56	13.13
1888	NASDAQ	CASY	Thu, Nov 18, 1999	12.50	12.75	12.50	12.75
1887	NASDAQ	CASY	Wed, Nov 17, 1999	12.69	12.75	12.38	12.56
1886	NASDAQ	CASY	Tue, Nov 16, 1999	12.94	13.06	12.56	12.63
1885	NASDAQ	CASY	Mon, Nov 15, 1999	12.75	12.94	12.50	12.75
1884	NASDAQ	CASY	Fri, Nov 12, 1999	13.00	13.06	12.50	12.81
1883	NASDAQ	CASY	Thu, Nov 11, 1999	13.06	13.19	12.94	13.00
1882	NASDAQ	CASY	Wed, Nov 10, 1999	13.47	13.50	13.00	13.19
1881	NASDAQ	CASY	Tue, Nov 9, 1999	13.50	13.50	13.25	13.44
1880	NASDAQ	CASY	Mon, Nov 8, 1999	13.25	13.75	13.19	13.63
1879	NASDAQ	CASY	Fri, Nov 5, 1999	13.50	13.75	13.00	13.25
1878	NASDAQ	CASY	Thu, Nov 4, 1999	13.69	13.88	13.38	13.44
1877	NASDAQ	CASY	Wed, Nov 3, 1999	13.38	13.63	13.25	13.56
1876	NASDAQ	CASY	Tue, Nov 2, 1999	12.75	13.50	12.75	13.44
1875	NASDAQ	CASY	Mon, Nov 1, 1999	12.50	13.13	12.50	12.88
1874	NASDAQ	CASY	Fri, Oct 29, 1999	12.81	12.94	12.69	12.88
1873	NASDAQ	CASY	Thu, Oct 28, 1999	12.31	13.06	12.31	12.88
1872	NASDAQ	CASY	Wed, Oct 27, 1999	12.25	12.44	12.13	12.38
1871	NASDAQ	CASY	Tue, Oct 26, 1999	12.25	12.44	12.00	12.34
1870	NASDAQ	CASY	Mon, Oct 25, 1999	12.19	12.38	11.75	12.25
1869	NASDAQ	CASY	Fri, Oct 22, 1999	12.50	12.50	12.19	12.25
1868	NASDAQ	CASY	Thu, Oct 21, 1999	12.75	12.88	12.38	12.44
1867	NASDAQ	CASY	Wed, Oct 20, 1999	12.50	13.00	12.50	12.75
1866	NASDAQ	CASY	Tue, Oct 19, 1999	12.59	12.69	12.38	12.38
1865	NASDAQ	CASY	Mon, Oct 18, 1999	12.63	12.81	12.50	12.53
1864	NASDAQ	CASY	Fri, Oct 15, 1999	12.81	12.88	12.56	12.66
1863	NASDAQ	CASY	Thu, Oct 14, 1999	12.88	13.06	12.81	13.00
1862	NASDAQ	CASY	Wed, Oct 13, 1999	13.06	13.06	12.81	12.94
1861	NASDAQ	CASY	Tue, Oct 12, 1999	13.00	13.25	12.94	13.00
1860	NASDAQ	CASY	Mon, Oct 11, 1999	13.06	13.13	12.81	12.94
1859	NASDAQ	CASY	Fri, Oct 8, 1999	13.00	13.25	12.94	13.13
1858	NASDAQ	CASY	Thu, Oct 7, 1999	13.25	13.31	13.06	13.31
1857	NASDAQ	CASY	Wed, Oct 6, 1999	13.16	13.25	13.00	13.13
1856	NASDAQ	CASY	Tue, Oct 5, 1999	13.13	13.31	13.00	13.00
1855	NASDAQ	CASY	Mon, Oct 4, 1999	13.25	13.50	12.94	13.44
1854	NASDAQ	CASY	Fri, Oct 1, 1999	13.44	13.44	13.00	13.06
1853	NASDAQ	CASY	Thu, Sep 30, 1999	13.28	13.56	13.13	13.41
1852	NASDAQ	CASY	Wed, Sep 29, 1999	13.28	13.63	13.13	13.31
1851	NASDAQ	CASY	Tue, Sep 28, 1999	13.19	13.44	13.13	13.31
1850	NASDAQ	CASY	Mon, Sep 27, 1999	13.00	13.44	13.00	13.38
1849	NASDAQ	CASY	Fri, Sep 24, 1999	13.00	13.13	12.94	13.00
1848	NASDAQ	CASY	Thu, Sep 23, 1999	13.19	13.44	13.00	13.06
1847	NASDAQ	CASY	Wed, Sep 22, 1999	13.25	13.25	13.13	13.25
1846	NASDAQ	CASY	Tue, Sep 21, 1999	13.25	13.38	13.06	13.13
1845	NASDAQ	CASY	Mon, Sep 20, 1999	13.38	13.50	13.06	13.38
1844	NASDAQ	CASY	Fri, Sep 17, 1999	13.53	13.56	13.25	13.25
1843	NASDAQ	CASY	Thu, Sep 16, 1999	13.50	13.69	13.38	13.44
1842	NASDAQ	CASY	Wed, Sep 15, 1999	13.56	13.63	13.38	13.59
1841	NASDAQ	CASY	Tue, Sep 14, 1999	13.69	13.75	13.44	13.56
1840	NASDAQ	CASY	Mon, Sep 13, 1999	13.88	13.94	13.63	13.81
1839	NASDAQ	CASY	Fri, Sep 10, 1999	14.44	14.44	13.88	14.00
1838	NASDAQ	CASY	Thu, Sep 9, 1999	13.63	14.38	13.63	14.25
1837	NASDAQ	CASY	Wed, Sep 8, 1999	14.25	14.25	13.63	13.88
1836	NASDAQ	CASY	Tue, Sep 7, 1999	13.56	14.38	13.38	14.34
1835	NASDAQ	CASY	Fri, Sep 3, 1999	13.44	13.63	13.31	13.63
1834	NASDAQ	CASY	Thu, Sep 2, 1999	13.59	13.63	13.25	13.25
1833	NASDAQ	CASY	Wed, Sep 1, 1999	13.44	13.63	13.31	13.63
1832	NASDAQ	CASY	Tue, Aug 31, 1999	13.25	13.50	13.13	13.38
1831	NASDAQ	CASY	Mon, Aug 30, 1999	13.31	13.56	13.00	13.38
1830	NASDAQ	CASY	Fri, Aug 27, 1999	13.75	13.75	13.38	13.38
1829	NASDAQ	CASY	Thu, Aug 26, 1999	13.31	13.75	13.25	13.63
1828	NASDAQ	CASY	Wed, Aug 25, 1999	13.44	13.56	13.25	13.47
1827	NASDAQ	CASY	Tue, Aug 24, 1999	13.31	13.44	13.13	13.38
1826	NASDAQ	CASY	Mon, Aug 23, 1999	13.38	13.75	13.25	13.31
1825	NASDAQ	CASY	Fri, Aug 20, 1999	13.25	13.50	13.19	13.31
1824	NASDAQ	CASY	Thu, Aug 19, 1999	13.38	13.38	13.00	13.25
1823	NASDAQ	CASY	Wed, Aug 18, 1999	13.63	13.75	13.13	13.25
1822	NASDAQ	CASY	Tue, Aug 17, 1999	13.31	13.63	13.25	13.63
1821	NASDAQ	CASY	Mon, Aug 16, 1999	13.88	14.13	13.25	13.31
1820	NASDAQ	CASY	Fri, Aug 13, 1999	14.13	14.13	13.50	13.75
1819	NASDAQ	CASY	Thu, Aug 12, 1999	14.06	14.13	13.75	13.88
1818	NASDAQ	CASY	Wed, Aug 11, 1999	14.84	15.00	13.81	14.00
1817	NASDAQ	CASY	Tue, Aug 10, 1999	15.00	15.25	14.19	14.63
1816	NASDAQ	CASY	Mon, Aug 9, 1999	15.38	15.50	15.00	15.06
1815	NASDAQ	CASY	Fri, Aug 6, 1999	15.75	15.75	15.13	15.25
1814	NASDAQ	CASY	Thu, Aug 5, 1999	15.50	15.75	15.19	15.75
1813	NASDAQ	CASY	Wed, Aug 4, 1999	15.69	15.69	15.38	15.41
1812	NASDAQ	CASY	Tue, Aug 3, 1999	15.50	15.56	15.19	15.56
1811	NASDAQ	CASY	Mon, Aug 2, 1999	15.31	15.44	15.13	15.25
1810	NASDAQ	CASY	Fri, Jul 30, 1999	15.38	15.38	15.25	15.38
1809	NASDAQ	CASY	Thu, Jul 29, 1999	14.81	15.06	14.81	15.03
1808	NASDAQ	CASY	Wed, Jul 28, 1999	15.06	15.06	14.75	14.88
1807	NASDAQ	CASY	Tue, Jul 27, 1999	15.13	15.13	14.75	14.75
1806	NASDAQ	CASY	Mon, Jul 26, 1999	15.38	15.38	14.81	14.94
1805	NASDAQ	CASY	Fri, Jul 23, 1999	15.75	15.75	15.25	15.38
1804	NASDAQ	CASY	Thu, Jul 22, 1999	15.00	15.50	15.00	15.50
1803	NASDAQ	CASY	Wed, Jul 21, 1999	15.38	15.75	15.13	15.19
1802	NASDAQ	CASY	Tue, Jul 20, 1999	16.06	16.19	15.13	15.38
1801	NASDAQ	CASY	Mon, Jul 19, 1999	16.50	16.75	15.94	16.13
1800	NASDAQ	CASY	Fri, Jul 16, 1999	16.25	16.69	16.13	16.59
1799	NASDAQ	CASY	Thu, Jul 15, 1999	15.88	16.38	15.88	16.31
1798	NASDAQ	CASY	Wed, Jul 14, 1999	15.88	16.13	15.50	16.00
1797	NASDAQ	CASY	Tue, Jul 13, 1999	16.25	16.25	15.69	16.00
1796	NASDAQ	CASY	Mon, Jul 12, 1999	16.25	16.25	15.94	16.13
1795	NASDAQ	CASY	Fri, Jul 9, 1999	15.97	16.44	15.88	16.06
1794	NASDAQ	CASY	Thu, Jul 8, 1999	15.81	16.00	15.56	15.97
1793	NASDAQ	CASY	Wed, Jul 7, 1999	16.00	16.13	15.63	15.66
1792	NASDAQ	CASY	Tue, Jul 6, 1999	15.63	16.00	15.50	16.00
1791	NASDAQ	CASY	Fri, Jul 2, 1999	15.63	16.00	15.50	15.59
1790	NASDAQ	CASY	Thu, Jul 1, 1999	15.13	16.13	15.00	16.00
1789	NASDAQ	CASY	Wed, Jun 30, 1999	14.88	15.00	14.50	15.00
1788	NASDAQ	CASY	Tue, Jun 29, 1999	14.31	14.94	14.13	14.63
1787	NASDAQ	CASY	Mon, Jun 28, 1999	14.13	14.25	13.94	14.25
1786	NASDAQ	CASY	Fri, Jun 25, 1999	14.13	14.13	13.94	13.94
1785	NASDAQ	CASY	Thu, Jun 24, 1999	14.19	14.38	14.00	14.06
1784	NASDAQ	CASY	Wed, Jun 23, 1999	14.06	14.50	14.06	14.25
1783	NASDAQ	CASY	Tue, Jun 22, 1999	13.81	14.25	13.81	14.25
1782	NASDAQ	CASY	Mon, Jun 21, 1999	13.88	14.13	13.63	13.81
1781	NASDAQ	CASY	Fri, Jun 18, 1999	13.88	14.06	13.50	13.94
1780	NASDAQ	CASY	Thu, Jun 17, 1999	13.50	13.63	13.25	13.56
1779	NASDAQ	CASY	Wed, Jun 16, 1999	13.88	13.88	13.31	13.47
1778	NASDAQ	CASY	Tue, Jun 15, 1999	13.50	13.94	13.25	13.50
1777	NASDAQ	CASY	Mon, Jun 14, 1999	13.38	13.56	13.06	13.06
1776	NASDAQ	CASY	Fri, Jun 11, 1999	13.63	13.63	13.38	13.44
1775	NASDAQ	CASY	Thu, Jun 10, 1999	13.50	13.69	13.31	13.50
1774	NASDAQ	CASY	Wed, Jun 9, 1999	13.66	13.81	13.56	13.69
1773	NASDAQ	CASY	Tue, Jun 8, 1999	13.78	13.94	13.44	13.63
1772	NASDAQ	CASY	Mon, Jun 7, 1999	13.88	14.00	13.63	14.00
1771	NASDAQ	CASY	Fri, Jun 4, 1999	13.81	13.88	13.50	13.69
1770	NASDAQ	CASY	Thu, Jun 3, 1999	13.94	13.94	13.50	13.50
1769	NASDAQ	CASY	Wed, Jun 2, 1999	13.69	13.94	13.56	13.94
1768	NASDAQ	CASY	Tue, Jun 1, 1999	13.63	13.75	13.38	13.56
1767	NASDAQ	CASY	Fri, May 28, 1999	13.13	13.50	13.13	13.44
1766	NASDAQ	CASY	Thu, May 27, 1999	13.19	13.38	13.00	13.06
1765	NASDAQ	CASY	Wed, May 26, 1999	13.25	13.38	12.88	13.00
1764	NASDAQ	CASY	Tue, May 25, 1999	13.50	13.75	12.94	13.06
1763	NASDAQ	CASY	Mon, May 24, 1999	14.25	14.25	13.50	13.72
1762	NASDAQ	CASY	Fri, May 21, 1999	14.19	14.38	14.00	14.06
1761	NASDAQ	CASY	Thu, May 20, 1999	14.13	14.25	13.88	14.00
1760	NASDAQ	CASY	Wed, May 19, 1999	14.25	14.38	13.88	14.25
1759	NASDAQ	CASY	Tue, May 18, 1999	13.44	14.63	13.31	14.19
1758	NASDAQ	CASY	Mon, May 17, 1999	13.63	14.00	13.38	13.38
1757	NASDAQ	CASY	Fri, May 14, 1999	13.63	14.13	13.63	13.88
1756	NASDAQ	CASY	Thu, May 13, 1999	13.44	14.06	13.38	14.00
1755	NASDAQ	CASY	Wed, May 12, 1999	13.13	13.81	13.00	13.75
1754	NASDAQ	CASY	Tue, May 11, 1999	13.25	13.38	12.94	13.06
1753	NASDAQ	CASY	Mon, May 10, 1999	13.19	13.50	13.00	13.13
1752	NASDAQ	CASY	Fri, May 7, 1999	13.50	13.88	12.25	13.00
1751	NASDAQ	CASY	Thu, May 6, 1999	13.88	13.88	13.50	13.50
1750	NASDAQ	CASY	Wed, May 5, 1999	14.13	14.25	13.56	13.75
1749	NASDAQ	CASY	Tue, May 4, 1999	14.06	14.75	13.88	14.00
1748	NASDAQ	CASY	Mon, May 3, 1999	13.50	14.25	13.38	14.06
1747	NASDAQ	CASY	Fri, Apr 30, 1999	13.50	13.75	13.25	13.25
1746	NASDAQ	CASY	Thu, Apr 29, 1999	13.88	13.88	13.50	13.53
1745	NASDAQ	CASY	Wed, Apr 28, 1999	13.56	14.00	13.38	13.88
1744	NASDAQ	CASY	Tue, Apr 27, 1999	13.88	14.13	13.38	13.63
1743	NASDAQ	CASY	Mon, Apr 26, 1999	13.88	14.06	13.50	14.06
1742	NASDAQ	CASY	Fri, Apr 23, 1999	13.63	13.88	13.50	13.88
1741	NASDAQ	CASY	Thu, Apr 22, 1999	13.88	14.00	13.63	13.75
1740	NASDAQ	CASY	Wed, Apr 21, 1999	13.06	14.06	13.00	14.00
1739	NASDAQ	CASY	Tue, Apr 20, 1999	13.38	13.75	12.94	12.94
1738	NASDAQ	CASY	Mon, Apr 19, 1999	13.63	14.00	13.50	13.66
1737	NASDAQ	CASY	Fri, Apr 16, 1999	13.31	13.56	13.25	13.56
1736	NASDAQ	CASY	Thu, Apr 15, 1999	13.69	13.69	13.13	13.13
1735	NASDAQ	CASY	Wed, Apr 14, 1999	13.38	13.75	13.25	13.50
1734	NASDAQ	CASY	Tue, Apr 13, 1999	13.63	14.00	12.88	12.94
1733	NASDAQ	CASY	Mon, Apr 12, 1999	14.00	14.25	13.75	13.94
1732	NASDAQ	CASY	Fri, Apr 9, 1999	14.00	14.25	13.50	14.25
1731	NASDAQ	CASY	Thu, Apr 8, 1999	13.75	14.00	13.50	13.81
1730	NASDAQ	CASY	Wed, Apr 7, 1999	14.06	14.38	13.63	13.91
1729	NASDAQ	CASY	Tue, Apr 6, 1999	14.50	14.50	14.06	14.06
1728	NASDAQ	CASY	Mon, Apr 5, 1999	14.38	15.00	14.25	14.25
1727	NASDAQ	CASY	Thu, Apr 1, 1999	14.88	15.13	14.38	14.50
1726	NASDAQ	CASY	Wed, Mar 31, 1999	15.38	15.63	14.75	14.75
1725	NASDAQ	CASY	Tue, Mar 30, 1999	15.00	15.63	14.88	15.63
1724	NASDAQ	CASY	Mon, Mar 29, 1999	14.94	15.06	14.81	15.06
1723	NASDAQ	CASY	Fri, Mar 26, 1999	14.63	15.13	14.56	14.94
1722	NASDAQ	CASY	Thu, Mar 25, 1999	15.13	15.13	14.88	14.88
1721	NASDAQ	CASY	Wed, Mar 24, 1999	14.63	15.19	14.50	14.88
1720	NASDAQ	CASY	Tue, Mar 23, 1999	14.19	14.63	14.19	14.63
1719	NASDAQ	CASY	Mon, Mar 22, 1999	14.19	14.44	14.00	14.25
1718	NASDAQ	CASY	Fri, Mar 19, 1999	14.19	14.50	14.00	14.44
1717	NASDAQ	CASY	Thu, Mar 18, 1999	14.31	14.50	14.25	14.38
1716	NASDAQ	CASY	Wed, Mar 17, 1999	14.44	14.69	14.25	14.44
1715	NASDAQ	CASY	Tue, Mar 16, 1999	14.69	14.69	14.44	14.44
1714	NASDAQ	CASY	Mon, Mar 15, 1999	15.00	15.00	14.50	14.56
1713	NASDAQ	CASY	Fri, Mar 12, 1999	14.75	14.94	14.63	14.75
1712	NASDAQ	CASY	Thu, Mar 11, 1999	14.88	15.00	14.75	14.75
1711	NASDAQ	CASY	Wed, Mar 10, 1999	15.38	15.38	14.75	14.75
1710	NASDAQ	CASY	Tue, Mar 9, 1999	15.25	15.50	15.13	15.38
1709	NASDAQ	CASY	Mon, Mar 8, 1999	14.75	15.25	14.50	15.16
1708	NASDAQ	CASY	Fri, Mar 5, 1999	14.88	14.94	14.38	14.38
1707	NASDAQ	CASY	Thu, Mar 4, 1999	14.50	14.88	14.13	14.88
1706	NASDAQ	CASY	Wed, Mar 3, 1999	14.00	14.50	13.88	14.50
1705	NASDAQ	CASY	Tue, Mar 2, 1999	12.94	14.00	12.94	13.75
1704	NASDAQ	CASY	Mon, Mar 1, 1999	12.75	13.25	12.75	13.06
1703	NASDAQ	CASY	Fri, Feb 26, 1999	13.06	13.13	12.56	12.88
1702	NASDAQ	CASY	Thu, Feb 25, 1999	13.06	13.25	12.88	13.25
1701	NASDAQ	CASY	Wed, Feb 24, 1999	13.50	13.63	13.00	13.19
1700	NASDAQ	CASY	Tue, Feb 23, 1999	13.31	13.50	13.25	13.50
1699	NASDAQ	CASY	Mon, Feb 22, 1999	13.44	13.44	13.19	13.44
1698	NASDAQ	CASY	Fri, Feb 19, 1999	13.31	13.44	13.13	13.31
1697	NASDAQ	CASY	Thu, Feb 18, 1999	13.00	13.44	12.88	13.19
1696	NASDAQ	CASY	Wed, Feb 17, 1999	13.00	13.38	12.69	12.94
1695	NASDAQ	CASY	Tue, Feb 16, 1999	13.13	13.38	12.94	13.06
1694	NASDAQ	CASY	Fri, Feb 12, 1999	13.31	13.50	12.94	13.31
1693	NASDAQ	CASY	Thu, Feb 11, 1999	13.50	13.50	13.19	13.25
1692	NASDAQ	CASY	Wed, Feb 10, 1999	13.50	13.50	13.13	13.25
1691	NASDAQ	CASY	Tue, Feb 9, 1999	14.25	14.50	13.38	13.41
1690	NASDAQ	CASY	Mon, Feb 8, 1999	14.25	14.63	14.00	14.13
1689	NASDAQ	CASY	Fri, Feb 5, 1999	14.19	14.50	14.13	14.38
1688	NASDAQ	CASY	Thu, Feb 4, 1999	13.75	14.63	13.69	14.50
1687	NASDAQ	CASY	Wed, Feb 3, 1999	13.63	14.00	13.63	14.00
1686	NASDAQ	CASY	Tue, Feb 2, 1999	13.50	13.75	13.50	13.69
1685	NASDAQ	CASY	Mon, Feb 1, 1999	13.69	13.69	13.25	13.66
1684	NASDAQ	CASY	Fri, Jan 29, 1999	13.75	13.75	13.38	13.50
1683	NASDAQ	CASY	Thu, Jan 28, 1999	13.38	13.63	13.31	13.44
1682	NASDAQ	CASY	Wed, Jan 27, 1999	13.50	13.75	13.06	13.31
1681	NASDAQ	CASY	Tue, Jan 26, 1999	13.38	13.63	13.25	13.56
1680	NASDAQ	CASY	Mon, Jan 25, 1999	13.25	13.38	13.00	13.31
1679	NASDAQ	CASY	Fri, Jan 22, 1999	13.38	13.50	13.13	13.41
1678	NASDAQ	CASY	Thu, Jan 21, 1999	13.94	14.00	13.38	13.56
1677	NASDAQ	CASY	Wed, Jan 20, 1999	13.50	13.50	12.88	13.13
1676	NASDAQ	CASY	Tue, Jan 19, 1999	13.81	14.00	12.81	13.06
1675	NASDAQ	CASY	Fri, Jan 15, 1999	13.19	14.25	13.13	13.88
1674	NASDAQ	CASY	Thu, Jan 14, 1999	13.00	13.38	12.88	13.25
1673	NASDAQ	CASY	Wed, Jan 13, 1999	13.25	13.44	12.88	12.94
1672	NASDAQ	CASY	Tue, Jan 12, 1999	13.75	14.00	13.13	13.19
1671	NASDAQ	CASY	Mon, Jan 11, 1999	14.25	14.34	13.50	13.69
1670	NASDAQ	CASY	Fri, Jan 8, 1999	14.31	14.44	13.88	14.13
1669	NASDAQ	CASY	Thu, Jan 7, 1999	13.88	14.13	13.38	14.06
1668	NASDAQ	CASY	Wed, Jan 6, 1999	13.44	13.88	13.06	13.78
1667	NASDAQ	CASY	Tue, Jan 5, 1999	12.88	13.19	12.88	13.09
1666	NASDAQ	CASY	Mon, Jan 4, 1999	13.00	13.19	12.88	12.88
1665	NASDAQ	CASY	Thu, Dec 31, 1998	13.25	13.25	13.00	13.03
1664	NASDAQ	CASY	Wed, Dec 30, 1998	13.06	13.25	13.06	13.13
1663	NASDAQ	CASY	Tue, Dec 29, 1998	13.38	13.63	13.06	13.13
1662	NASDAQ	CASY	Mon, Dec 28, 1998	13.25	13.50	13.13	13.19
1661	NASDAQ	CASY	Thu, Dec 24, 1998	13.25	13.25	13.06	13.25
1660	NASDAQ	CASY	Wed, Dec 23, 1998	13.25	13.25	13.06	13.22
1659	NASDAQ	CASY	Tue, Dec 22, 1998	13.38	13.38	13.06	13.13
1658	NASDAQ	CASY	Mon, Dec 21, 1998	13.13	13.38	12.94	13.19
1657	NASDAQ	CASY	Fri, Dec 18, 1998	13.06	13.25	13.00	13.25
1656	NASDAQ	CASY	Thu, Dec 17, 1998	12.88	13.13	12.25	13.06
1655	NASDAQ	CASY	Wed, Dec 16, 1998	13.00	13.13	12.38	12.38
1654	NASDAQ	CASY	Tue, Dec 15, 1998	13.44	13.50	12.63	12.75
1653	NASDAQ	CASY	Mon, Dec 14, 1998	13.38	13.38	13.00	13.13
1652	NASDAQ	CASY	Fri, Dec 11, 1998	13.50	13.75	13.00	13.44
1651	NASDAQ	CASY	Thu, Dec 10, 1998	13.50	13.81	13.38	13.44
1650	NASDAQ	CASY	Wed, Dec 9, 1998	13.88	13.88	13.38	13.50
1649	NASDAQ	CASY	Tue, Dec 8, 1998	14.38	14.38	13.63	13.69
1648	NASDAQ	CASY	Mon, Dec 7, 1998	14.38	14.63	14.00	14.19
1647	NASDAQ	CASY	Fri, Dec 4, 1998	14.44	14.75	14.38	14.44
1646	NASDAQ	CASY	Thu, Dec 3, 1998	14.88	14.88	14.38	14.56
1645	NASDAQ	CASY	Wed, Dec 2, 1998	14.38	14.88	14.13	14.88
1644	NASDAQ	CASY	Tue, Dec 1, 1998	13.63	14.75	13.50	14.25
1643	NASDAQ	CASY	Mon, Nov 30, 1998	14.25	14.25	13.44	13.88
1642	NASDAQ	CASY	Fri, Nov 27, 1998	13.81	14.22	13.75	14.22
1641	NASDAQ	CASY	Wed, Nov 25, 1998	13.75	14.25	13.75	13.75
1640	NASDAQ	CASY	Tue, Nov 24, 1998	13.25	13.88	13.25	13.88
1639	NASDAQ	CASY	Mon, Nov 23, 1998	14.00	14.00	13.25	13.50
1638	NASDAQ	CASY	Fri, Nov 20, 1998	14.06	14.25	13.63	13.75
1637	NASDAQ	CASY	Thu, Nov 19, 1998	14.50	14.63	14.00	14.06
1636	NASDAQ	CASY	Wed, Nov 18, 1998	14.63	15.00	14.25	14.56
1635	NASDAQ	CASY	Tue, Nov 17, 1998	14.81	14.88	14.50	14.69
1634	NASDAQ	CASY	Mon, Nov 16, 1998	14.81	15.06	14.69	14.88
1633	NASDAQ	CASY	Fri, Nov 13, 1998	15.00	15.00	14.50	14.69
1632	NASDAQ	CASY	Thu, Nov 12, 1998	14.88	15.13	14.50	14.91
1631	NASDAQ	CASY	Wed, Nov 11, 1998	15.13	15.13	14.88	15.00
1630	NASDAQ	CASY	Tue, Nov 10, 1998	14.75	15.13	14.75	15.13
1629	NASDAQ	CASY	Mon, Nov 9, 1998	15.13	15.13	14.50	15.00
1628	NASDAQ	CASY	Fri, Nov 6, 1998	14.94	15.13	14.81	15.13
1627	NASDAQ	CASY	Thu, Nov 5, 1998	15.13	15.13	14.81	14.97
1626	NASDAQ	CASY	Wed, Nov 4, 1998	15.25	15.38	15.00	15.13
1625	NASDAQ	CASY	Tue, Nov 3, 1998	14.56	15.25	14.50	15.06
1624	NASDAQ	CASY	Mon, Nov 2, 1998	14.25	14.88	14.19	14.56
1623	NASDAQ	CASY	Fri, Oct 30, 1998	13.88	14.25	13.63	14.00
1622	NASDAQ	CASY	Thu, Oct 29, 1998	14.00	14.00	12.88	13.25
1621	NASDAQ	CASY	Wed, Oct 28, 1998	14.25	14.38	13.50	13.94
1620	NASDAQ	CASY	Tue, Oct 27, 1998	14.50	14.50	14.13	14.25
1619	NASDAQ	CASY	Mon, Oct 26, 1998	14.38	14.88	14.31	14.47
1618	NASDAQ	CASY	Fri, Oct 23, 1998	14.63	15.00	14.44	14.56
1617	NASDAQ	CASY	Thu, Oct 22, 1998	14.88	14.88	14.63	14.75
1616	NASDAQ	CASY	Wed, Oct 21, 1998	14.50	14.88	14.50	14.75
1615	NASDAQ	CASY	Tue, Oct 20, 1998	14.94	15.00	14.75	14.75
1614	NASDAQ	CASY	Mon, Oct 19, 1998	14.50	14.88	14.50	14.81
1613	NASDAQ	CASY	Fri, Oct 16, 1998	14.63	14.75	14.50	14.66
1612	NASDAQ	CASY	Thu, Oct 15, 1998	14.50	14.75	14.38	14.53
1611	NASDAQ	CASY	Wed, Oct 14, 1998	14.50	14.69	14.38	14.59
1610	NASDAQ	CASY	Tue, Oct 13, 1998	14.88	14.88	14.50	14.50
1609	NASDAQ	CASY	Mon, Oct 12, 1998	14.88	15.00	14.63	14.75
1608	NASDAQ	CASY	Fri, Oct 9, 1998	15.00	15.13	14.50	14.88
1607	NASDAQ	CASY	Thu, Oct 8, 1998	13.88	14.63	13.25	14.63
1606	NASDAQ	CASY	Wed, Oct 7, 1998	15.00	15.25	13.75	14.38
1605	NASDAQ	CASY	Tue, Oct 6, 1998	15.25	15.63	14.88	15.34
1604	NASDAQ	CASY	Mon, Oct 5, 1998	15.13	15.50	15.00	15.19
1603	NASDAQ	CASY	Fri, Oct 2, 1998	15.13	15.50	14.94	15.50
1602	NASDAQ	CASY	Thu, Oct 1, 1998	14.63	15.00	14.63	15.00
1601	NASDAQ	CASY	Wed, Sep 30, 1998	14.75	15.00	14.75	15.00
1600	NASDAQ	CASY	Tue, Sep 29, 1998	15.38	15.38	14.88	14.88
1599	NASDAQ	CASY	Mon, Sep 28, 1998	15.00	15.25	14.75	15.13
1598	NASDAQ	CASY	Fri, Sep 25, 1998	14.25	15.38	14.25	15.00
1597	NASDAQ	CASY	Thu, Sep 24, 1998	14.75	14.75	14.38	14.50
1596	NASDAQ	CASY	Wed, Sep 23, 1998	14.75	14.75	14.50	14.75
1595	NASDAQ	CASY	Tue, Sep 22, 1998	14.44	14.50	14.25	14.50
1594	NASDAQ	CASY	Mon, Sep 21, 1998	13.44	14.25	13.25	14.19
1593	NASDAQ	CASY	Fri, Sep 18, 1998	13.06	14.13	12.94	14.00
1592	NASDAQ	CASY	Thu, Sep 17, 1998	13.00	13.00	12.63	12.81
1591	NASDAQ	CASY	Wed, Sep 16, 1998	13.06	13.25	12.88	13.25
1590	NASDAQ	CASY	Tue, Sep 15, 1998	13.00	13.06	12.88	13.00
1589	NASDAQ	CASY	Mon, Sep 14, 1998	13.00	13.13	12.88	13.06
1588	NASDAQ	CASY	Fri, Sep 11, 1998	12.50	13.13	12.50	13.06
1587	NASDAQ	CASY	Thu, Sep 10, 1998	13.00	13.00	12.25	12.63
1586	NASDAQ	CASY	Wed, Sep 9, 1998	13.38	13.50	12.75	12.97
1585	NASDAQ	CASY	Tue, Sep 8, 1998	13.50	13.75	13.25	13.31
1584	NASDAQ	CASY	Fri, Sep 4, 1998	13.13	13.25	12.88	13.13
1583	NASDAQ	CASY	Thu, Sep 3, 1998	13.69	13.75	12.75	13.00
1582	NASDAQ	CASY	Wed, Sep 2, 1998	13.25	13.75	13.00	13.50
1581	NASDAQ	CASY	Tue, Sep 1, 1998	13.00	13.25	12.88	13.19
1580	NASDAQ	CASY	Mon, Aug 31, 1998	13.50	13.50	12.75	12.94
1579	NASDAQ	CASY	Fri, Aug 28, 1998	13.38	13.50	12.88	13.25
1578	NASDAQ	CASY	Thu, Aug 27, 1998	13.69	13.69	12.75	12.97
1577	NASDAQ	CASY	Wed, Aug 26, 1998	13.88	13.88	13.50	13.63
1576	NASDAQ	CASY	Tue, Aug 25, 1998	13.88	14.00	13.75	13.88
1575	NASDAQ	CASY	Mon, Aug 24, 1998	14.13	14.13	13.56	13.86
1574	NASDAQ	CASY	Fri, Aug 21, 1998	14.38	14.38	13.56	13.81
1573	NASDAQ	CASY	Thu, Aug 20, 1998	14.06	14.38	14.06	14.25
1572	NASDAQ	CASY	Wed, Aug 19, 1998	14.88	15.13	14.13	14.19
1571	NASDAQ	CASY	Tue, Aug 18, 1998	14.75	15.00	14.75	14.94
1570	NASDAQ	CASY	Mon, Aug 17, 1998	14.75	15.38	14.63	14.63
1569	NASDAQ	CASY	Fri, Aug 14, 1998	15.13	15.44	14.75	15.16
1568	NASDAQ	CASY	Thu, Aug 13, 1998	15.25	15.63	15.00	15.25
1567	NASDAQ	CASY	Wed, Aug 12, 1998	14.63	15.50	14.38	15.38
1566	NASDAQ	CASY	Tue, Aug 11, 1998	15.19	15.34	14.25	14.34
1565	NASDAQ	CASY	Mon, Aug 10, 1998	15.81	15.88	15.50	15.88
1564	NASDAQ	CASY	Fri, Aug 7, 1998	15.00	15.75	14.88	15.75
1563	NASDAQ	CASY	Thu, Aug 6, 1998	14.38	15.00	14.25	15.00
1562	NASDAQ	CASY	Wed, Aug 5, 1998	14.25	14.50	14.13	14.50
1561	NASDAQ	CASY	Tue, Aug 4, 1998	14.44	14.50	14.25	14.38
1560	NASDAQ	CASY	Mon, Aug 3, 1998	15.25	15.38	14.44	14.50
1559	NASDAQ	CASY	Fri, Jul 31, 1998	15.25	15.38	15.13	15.25
1558	NASDAQ	CASY	Thu, Jul 30, 1998	15.13	15.50	15.00	15.50
1557	NASDAQ	CASY	Wed, Jul 29, 1998	15.00	15.00	14.69	15.00
1556	NASDAQ	CASY	Tue, Jul 28, 1998	15.69	15.69	14.69	14.69
1555	NASDAQ	CASY	Mon, Jul 27, 1998	15.50	15.75	15.50	15.69
1554	NASDAQ	CASY	Fri, Jul 24, 1998	15.88	16.06	15.63	15.69
1553	NASDAQ	CASY	Thu, Jul 23, 1998	16.19	16.25	15.88	16.06
1552	NASDAQ	CASY	Wed, Jul 22, 1998	16.44	16.56	16.06	16.38
1551	NASDAQ	CASY	Tue, Jul 21, 1998	16.75	16.75	16.44	16.44
1550	NASDAQ	CASY	Mon, Jul 20, 1998	16.69	16.88	16.63	16.63
1549	NASDAQ	CASY	Fri, Jul 17, 1998	17.00	17.00	16.69	16.75
1548	NASDAQ	CASY	Thu, Jul 16, 1998	16.88	17.00	16.56	16.84
1547	NASDAQ	CASY	Wed, Jul 15, 1998	16.63	16.88	16.63	16.63
1546	NASDAQ	CASY	Tue, Jul 14, 1998	16.88	16.88	16.63	16.63
1545	NASDAQ	CASY	Mon, Jul 13, 1998	17.38	17.50	16.63	16.63
1544	NASDAQ	CASY	Fri, Jul 10, 1998	16.75	17.50	16.25	17.13
1543	NASDAQ	CASY	Thu, Jul 9, 1998	16.75	16.75	16.38	16.50
1542	NASDAQ	CASY	Wed, Jul 8, 1998	16.75	16.81	16.25	16.50
1541	NASDAQ	CASY	Tue, Jul 7, 1998	16.38	16.75	16.00	16.69
1540	NASDAQ	CASY	Mon, Jul 6, 1998	16.38	16.50	16.00	16.19
1539	NASDAQ	CASY	Thu, Jul 2, 1998	16.50	16.50	16.13	16.19
1538	NASDAQ	CASY	Wed, Jul 1, 1998	16.63	17.00	16.50	16.50
1537	NASDAQ	CASY	Tue, Jun 30, 1998	15.88	16.63	15.88	16.56
1536	NASDAQ	CASY	Mon, Jun 29, 1998	15.81	16.38	15.69	16.13
1535	NASDAQ	CASY	Fri, Jun 26, 1998	15.81	15.81	15.56	15.81
1534	NASDAQ	CASY	Thu, Jun 25, 1998	15.63	15.88	15.50	15.81
1533	NASDAQ	CASY	Wed, Jun 24, 1998	15.81	15.81	15.50	15.50
1532	NASDAQ	CASY	Tue, Jun 23, 1998	16.00	16.00	15.50	15.56
1531	NASDAQ	CASY	Mon, Jun 22, 1998	15.38	16.00	15.13	16.00
1530	NASDAQ	CASY	Fri, Jun 19, 1998	14.75	15.25	14.75	15.00
1529	NASDAQ	CASY	Thu, Jun 18, 1998	14.94	14.94	14.63	14.81
1528	NASDAQ	CASY	Wed, Jun 17, 1998	14.75	15.00	14.38	14.88
1527	NASDAQ	CASY	Tue, Jun 16, 1998	14.13	14.50	13.88	14.50
1526	NASDAQ	CASY	Mon, Jun 15, 1998	13.69	13.88	13.63	13.81
1525	NASDAQ	CASY	Fri, Jun 12, 1998	13.88	13.88	13.63	13.75
1524	NASDAQ	CASY	Thu, Jun 11, 1998	14.13	14.13	13.75	13.88
1523	NASDAQ	CASY	Wed, Jun 10, 1998	14.13	14.25	14.00	14.00
1522	NASDAQ	CASY	Tue, Jun 9, 1998	14.25	14.50	14.13	14.19
1521	NASDAQ	CASY	Mon, Jun 8, 1998	14.38	14.50	14.19	14.25
1520	NASDAQ	CASY	Fri, Jun 5, 1998	14.25	14.38	14.06	14.38
1519	NASDAQ	CASY	Thu, Jun 4, 1998	14.13	14.19	14.00	14.19
1518	NASDAQ	CASY	Wed, Jun 3, 1998	14.25	14.38	14.13	14.13
1517	NASDAQ	CASY	Tue, Jun 2, 1998	14.25	14.38	14.13	14.16
1516	NASDAQ	CASY	Mon, Jun 1, 1998	14.19	14.44	14.00	14.19
1515	NASDAQ	CASY	Fri, May 29, 1998	14.13	14.38	14.00	14.19
1514	NASDAQ	CASY	Thu, May 28, 1998	14.00	14.13	13.75	14.13
1513	NASDAQ	CASY	Wed, May 27, 1998	14.00	14.38	13.81	13.91
1512	NASDAQ	CASY	Tue, May 26, 1998	14.75	14.75	13.88	14.06
1511	NASDAQ	CASY	Fri, May 22, 1998	14.75	14.75	14.38	14.50
1510	NASDAQ	CASY	Thu, May 21, 1998	14.63	15.00	14.44	14.63
1509	NASDAQ	CASY	Wed, May 20, 1998	14.88	14.88	14.50	14.69
1508	NASDAQ	CASY	Tue, May 19, 1998	14.75	15.00	14.25	14.63
1507	NASDAQ	CASY	Mon, May 18, 1998	15.00	15.00	13.94	14.63
1506	NASDAQ	CASY	Fri, May 15, 1998	15.00	15.25	14.88	15.00
1505	NASDAQ	CASY	Thu, May 14, 1998	15.13	15.44	15.00	15.03
1504	NASDAQ	CASY	Wed, May 13, 1998	15.31	15.44	15.25	15.38
1503	NASDAQ	CASY	Tue, May 12, 1998	15.38	15.56	15.25	15.44
1502	NASDAQ	CASY	Mon, May 11, 1998	15.75	15.75	15.25	15.38
1501	NASDAQ	CASY	Fri, May 8, 1998	15.00	15.63	15.00	15.63
1500	NASDAQ	CASY	Thu, May 7, 1998	15.38	15.69	15.00	15.00
1499	NASDAQ	CASY	Wed, May 6, 1998	15.63	15.88	15.50	15.50
1498	NASDAQ	CASY	Tue, May 5, 1998	16.00	16.13	15.50	15.69
1497	NASDAQ	CASY	Mon, May 4, 1998	16.38	16.38	15.88	16.13
1496	NASDAQ	CASY	Fri, May 1, 1998	16.13	16.50	16.00	16.19
1495	NASDAQ	CASY	Thu, Apr 30, 1998	15.38	16.50	15.38	16.38
1494	NASDAQ	CASY	Wed, Apr 29, 1998	15.63	15.88	15.25	15.38
1493	NASDAQ	CASY	Tue, Apr 28, 1998	15.50	15.75	15.25	15.72
1492	NASDAQ	CASY	Mon, Apr 27, 1998	15.56	15.75	14.94	15.50
1491	NASDAQ	CASY	Fri, Apr 24, 1998	16.13	16.13	15.50	15.56
1490	NASDAQ	CASY	Thu, Apr 23, 1998	16.25	16.25	15.63	15.91
1489	NASDAQ	CASY	Wed, Apr 22, 1998	16.13	16.75	15.88	15.91
1488	NASDAQ	CASY	Tue, Apr 21, 1998	17.00	17.00	16.13	16.75
1487	NASDAQ	CASY	Mon, Apr 20, 1998	17.00	17.13	16.75	17.00
1486	NASDAQ	CASY	Fri, Apr 17, 1998	17.00	17.00	16.75	17.00
1485	NASDAQ	CASY	Thu, Apr 16, 1998	17.25	17.25	16.81	16.81
1484	NASDAQ	CASY	Wed, Apr 15, 1998	18.00	18.00	17.00	17.25
1483	NASDAQ	CASY	Tue, Apr 14, 1998	18.00	18.25	17.63	17.81
1482	NASDAQ	CASY	Mon, Apr 13, 1998	18.00	18.13	17.50	17.75
1481	NASDAQ	CASY	Thu, Apr 9, 1998	17.25	17.88	17.13	17.88
1480	NASDAQ	CASY	Wed, Apr 8, 1998	17.38	17.38	17.00	17.25
1479	NASDAQ	CASY	Tue, Apr 7, 1998	17.50	17.50	17.00	17.25
1478	NASDAQ	CASY	Mon, Apr 6, 1998	17.38	17.50	17.00	17.38
1477	NASDAQ	CASY	Fri, Apr 3, 1998	16.88	17.25	16.88	17.13
1476	NASDAQ	CASY	Thu, Apr 2, 1998	17.25	17.25	16.63	17.13
1475	NASDAQ	CASY	Wed, Apr 1, 1998	16.00	17.25	15.75	17.13
1474	NASDAQ	CASY	Tue, Mar 31, 1998	15.63	16.00	15.63	16.00
1473	NASDAQ	CASY	Mon, Mar 30, 1998	15.75	16.00	15.50	15.69
1472	NASDAQ	CASY	Fri, Mar 27, 1998	16.00	16.13	15.75	15.88
1471	NASDAQ	CASY	Thu, Mar 26, 1998	16.00	16.38	15.75	15.94
1470	NASDAQ	CASY	Wed, Mar 25, 1998	15.38	16.25	15.38	15.88
1469	NASDAQ	CASY	Tue, Mar 24, 1998	15.38	15.69	15.25	15.66
1468	NASDAQ	CASY	Mon, Mar 23, 1998	15.25	15.50	15.00	15.47
1467	NASDAQ	CASY	Fri, Mar 20, 1998	15.69	15.69	15.00	15.00
1466	NASDAQ	CASY	Thu, Mar 19, 1998	15.50	16.00	15.38	15.63
1465	NASDAQ	CASY	Wed, Mar 18, 1998	14.88	15.50	14.63	15.41
1464	NASDAQ	CASY	Tue, Mar 17, 1998	14.56	14.75	14.38	14.72
1463	NASDAQ	CASY	Mon, Mar 16, 1998	14.31	14.69	14.31	14.44
1462	NASDAQ	CASY	Fri, Mar 13, 1998	14.69	14.88	14.25	14.56
1461	NASDAQ	CASY	Thu, Mar 12, 1998	14.88	14.88	14.50	14.69
1460	NASDAQ	CASY	Wed, Mar 11, 1998	14.94	15.13	14.75	14.81
1459	NASDAQ	CASY	Tue, Mar 10, 1998	15.00	15.13	14.94	15.00
1458	NASDAQ	CASY	Mon, Mar 9, 1998	15.06	15.13	14.88	14.97
1457	NASDAQ	CASY	Fri, Mar 6, 1998	14.69	15.13	14.63	14.97
1456	NASDAQ	CASY	Thu, Mar 5, 1998	14.75	14.88	14.38	14.66
1455	NASDAQ	CASY	Wed, Mar 4, 1998	15.38	15.50	14.50	14.63
1454	NASDAQ	CASY	Tue, Mar 3, 1998	15.13	15.69	14.94	15.59
1453	NASDAQ	CASY	Mon, Mar 2, 1998	15.13	15.13	14.88	15.00
1452	NASDAQ	CASY	Fri, Feb 27, 1998	15.25	15.25	14.88	15.06
1451	NASDAQ	CASY	Thu, Feb 26, 1998	15.13	15.25	14.88	15.00
1450	NASDAQ	CASY	Wed, Feb 25, 1998	15.00	15.25	15.00	15.19
1449	NASDAQ	CASY	Tue, Feb 24, 1998	15.00	15.13	14.75	15.00
1448	NASDAQ	CASY	Mon, Feb 23, 1998	15.00	15.25	14.56	14.88
1447	NASDAQ	CASY	Fri, Feb 20, 1998	15.13	15.13	14.88	15.06
1446	NASDAQ	CASY	Thu, Feb 19, 1998	15.25	15.25	15.00	15.13
1445	NASDAQ	CASY	Wed, Feb 18, 1998	14.88	15.13	14.63	15.13
1444	NASDAQ	CASY	Tue, Feb 17, 1998	14.75	15.00	14.56	14.81
1443	NASDAQ	CASY	Fri, Feb 13, 1998	14.38	14.56	14.38	14.53
1442	NASDAQ	CASY	Thu, Feb 12, 1998	14.56	14.56	14.38	14.56
1441	NASDAQ	CASY	Wed, Feb 11, 1998	14.13	14.56	14.13	14.53
1440	NASDAQ	CASY	Tue, Feb 10, 1998	14.31	14.44	14.00	14.25
1439	NASDAQ	CASY	Mon, Feb 9, 1998	14.38	14.38	14.00	14.03
1438	NASDAQ	CASY	Fri, Feb 6, 1998	14.50	14.50	14.13	14.13
1437	NASDAQ	CASY	Thu, Feb 5, 1998	14.16	14.50	14.00	14.50
1436	NASDAQ	CASY	Wed, Feb 4, 1998	14.06	14.13	13.94	14.06
1435	NASDAQ	CASY	Tue, Feb 3, 1998	14.00	14.25	13.75	14.06
1434	NASDAQ	CASY	Mon, Feb 2, 1998	14.13	14.31	13.78	14.00
1433	NASDAQ	CASY	Fri, Jan 30, 1998	14.13	14.50	13.81	14.06
1432	NASDAQ	CASY	Thu, Jan 29, 1998	14.56	14.56	14.19	14.31
1431	NASDAQ	CASY	Wed, Jan 28, 1998	14.25	14.56	13.94	14.50
1430	NASDAQ	CASY	Tue, Jan 27, 1998	15.06	15.31	14.06	14.25
1429	NASDAQ	CASY	Mon, Jan 26, 1998	15.25	15.50	15.00	15.22
1428	NASDAQ	CASY	Fri, Jan 23, 1998	15.25	15.47	15.06	15.28
1427	NASDAQ	CASY	Thu, Jan 22, 1998	15.63	15.88	15.25	15.31
1426	NASDAQ	CASY	Wed, Jan 21, 1998	15.00	15.94	15.00	15.69
1425	NASDAQ	CASY	Tue, Jan 20, 1998	14.44	15.44	14.28	15.00
1424	NASDAQ	CASY	Fri, Jan 16, 1998	14.38	14.44	14.06	14.38
1423	NASDAQ	CASY	Thu, Jan 15, 1998	13.81	14.13	13.72	14.09
1422	NASDAQ	CASY	Wed, Jan 14, 1998	13.75	13.78	13.66	13.78
1421	NASDAQ	CASY	Tue, Jan 13, 1998	13.38	13.75	13.38	13.69
1420	NASDAQ	CASY	Mon, Jan 12, 1998	13.06	13.41	13.00	13.38
1419	NASDAQ	CASY	Fri, Jan 9, 1998	14.31	14.31	13.25	13.41
1418	NASDAQ	CASY	Thu, Jan 8, 1998	14.13	14.44	14.00	14.19
1417	NASDAQ	CASY	Wed, Jan 7, 1998	13.88	14.19	13.88	14.06
1416	NASDAQ	CASY	Tue, Jan 6, 1998	14.19	14.31	13.88	14.03
1415	NASDAQ	CASY	Mon, Jan 5, 1998	13.38	14.25	13.06	14.25
1414	NASDAQ	CASY	Fri, Jan 2, 1998	12.75	13.50	12.75	13.19
1413	NASDAQ	CASY	Wed, Dec 31, 1997	12.50	12.81	12.38	12.69
1412	NASDAQ	CASY	Tue, Dec 30, 1997	12.44	12.53	12.25	12.47
1411	NASDAQ	CASY	Mon, Dec 29, 1997	12.19	12.44	12.00	12.27
1410	NASDAQ	CASY	Fri, Dec 26, 1997	12.06	12.11	11.94	12.09
1409	NASDAQ	CASY	Wed, Dec 24, 1997	12.00	12.06	11.56	12.00
1408	NASDAQ	CASY	Tue, Dec 23, 1997	12.25	12.25	12.19	12.22
1407	NASDAQ	CASY	Mon, Dec 22, 1997	12.25	12.38	12.06	12.19
1406	NASDAQ	CASY	Fri, Dec 19, 1997	12.13	12.25	12.13	12.13
1405	NASDAQ	CASY	Thu, Dec 18, 1997	12.44	12.50	12.13	12.13
1404	NASDAQ	CASY	Wed, Dec 17, 1997	12.38	12.50	12.38	12.44
1403	NASDAQ	CASY	Tue, Dec 16, 1997	12.63	12.63	12.38	12.50
1402	NASDAQ	CASY	Mon, Dec 15, 1997	12.44	12.53	12.44	12.50
1401	NASDAQ	CASY	Fri, Dec 12, 1997	12.38	12.56	12.38	12.53
1400	NASDAQ	CASY	Thu, Dec 11, 1997	12.00	12.50	12.00	12.50
1399	NASDAQ	CASY	Wed, Dec 10, 1997	12.44	12.50	12.13	12.28
1398	NASDAQ	CASY	Tue, Dec 9, 1997	12.25	12.50	12.25	12.50
1397	NASDAQ	CASY	Mon, Dec 8, 1997	11.91	12.31	11.91	12.25
1396	NASDAQ	CASY	Fri, Dec 5, 1997	12.00	12.06	11.88	12.06
1395	NASDAQ	CASY	Thu, Dec 4, 1997	12.06	12.06	11.88	11.88
1394	NASDAQ	CASY	Wed, Dec 3, 1997	12.06	12.06	11.91	12.03
1393	NASDAQ	CASY	Tue, Dec 2, 1997	12.06	12.06	11.94	12.06
1392	NASDAQ	CASY	Mon, Dec 1, 1997	11.81	12.00	11.81	12.00
1391	NASDAQ	CASY	Fri, Nov 28, 1997	11.78	11.94	11.78	11.78
1390	NASDAQ	CASY	Wed, Nov 26, 1997	11.81	11.91	11.75	11.75
1389	NASDAQ	CASY	Tue, Nov 25, 1997	12.00	12.03	11.88	11.88
1388	NASDAQ	CASY	Mon, Nov 24, 1997	12.00	12.13	11.88	11.91
1387	NASDAQ	CASY	Fri, Nov 21, 1997	12.13	12.13	12.00	12.00
1386	NASDAQ	CASY	Thu, Nov 20, 1997	12.13	12.13	12.00	12.00
1385	NASDAQ	CASY	Wed, Nov 19, 1997	11.94	12.13	11.94	12.06
1384	NASDAQ	CASY	Tue, Nov 18, 1997	12.06	12.13	12.00	12.09
1383	NASDAQ	CASY	Mon, Nov 17, 1997	12.00	12.09	12.00	12.06
1382	NASDAQ	CASY	Fri, Nov 14, 1997	12.13	12.13	11.94	12.00
1381	NASDAQ	CASY	Thu, Nov 13, 1997	12.00	12.19	12.00	12.00
1380	NASDAQ	CASY	Wed, Nov 12, 1997	11.94	12.19	11.91	12.00
1379	NASDAQ	CASY	Tue, Nov 11, 1997	12.06	12.25	12.06	12.16
1378	NASDAQ	CASY	Mon, Nov 10, 1997	11.81	12.22	11.81	12.19
1377	NASDAQ	CASY	Fri, Nov 7, 1997	12.13	12.13	11.81	11.94
1376	NASDAQ	CASY	Thu, Nov 6, 1997	11.94	12.19	11.94	12.13
1375	NASDAQ	CASY	Wed, Nov 5, 1997	11.94	12.19	11.94	12.19
1374	NASDAQ	CASY	Tue, Nov 4, 1997	12.13	12.13	11.94	11.94
1373	NASDAQ	CASY	Mon, Nov 3, 1997	11.81	12.00	11.81	12.00
1372	NASDAQ	CASY	Fri, Oct 31, 1997	11.75	12.06	11.75	12.06
1371	NASDAQ	CASY	Thu, Oct 30, 1997	11.81	12.00	11.75	11.88
1370	NASDAQ	CASY	Wed, Oct 29, 1997	11.94	12.19	11.81	12.00
1369	NASDAQ	CASY	Tue, Oct 28, 1997	11.75	11.88	11.50	11.75
1368	NASDAQ	CASY	Mon, Oct 27, 1997	12.13	12.31	11.75	11.75
1367	NASDAQ	CASY	Fri, Oct 24, 1997	12.13	12.38	12.13	12.28
1366	NASDAQ	CASY	Thu, Oct 23, 1997	12.19	12.25	12.00	12.13
1365	NASDAQ	CASY	Wed, Oct 22, 1997	12.25	12.44	12.25	12.34
1364	NASDAQ	CASY	Tue, Oct 21, 1997	12.44	12.47	12.25	12.28
1363	NASDAQ	CASY	Mon, Oct 20, 1997	12.50	12.50	12.31	12.44
1362	NASDAQ	CASY	Fri, Oct 17, 1997	12.44	12.56	12.44	12.50
1361	NASDAQ	CASY	Thu, Oct 16, 1997	12.47	12.63	12.44	12.50
1360	NASDAQ	CASY	Wed, Oct 15, 1997	12.38	12.56	12.38	12.56
1359	NASDAQ	CASY	Tue, Oct 14, 1997	12.38	12.50	12.25	12.44
1358	NASDAQ	CASY	Mon, Oct 13, 1997	12.38	12.50	12.38	12.38
1357	NASDAQ	CASY	Fri, Oct 10, 1997	12.31	12.50	12.31	12.50
1356	NASDAQ	CASY	Thu, Oct 9, 1997	12.31	12.44	12.31	12.38
1355	NASDAQ	CASY	Wed, Oct 8, 1997	12.44	12.50	12.38	12.44
1354	NASDAQ	CASY	Tue, Oct 7, 1997	12.56	12.63	12.44	12.50
1353	NASDAQ	CASY	Mon, Oct 6, 1997	12.31	12.56	12.31	12.44
1352	NASDAQ	CASY	Fri, Oct 3, 1997	12.38	12.50	12.38	12.44
1351	NASDAQ	CASY	Thu, Oct 2, 1997	12.38	12.63	12.38	12.47
1350	NASDAQ	CASY	Wed, Oct 1, 1997	12.19	12.50	12.19	12.38
1349	NASDAQ	CASY	Tue, Sep 30, 1997	12.06	12.31	12.06	12.31
1348	NASDAQ	CASY	Mon, Sep 29, 1997	12.13	12.25	12.00	12.06
1347	NASDAQ	CASY	Fri, Sep 26, 1997	11.97	12.06	11.94	12.06
1346	NASDAQ	CASY	Thu, Sep 25, 1997	11.94	12.00	11.94	12.00
1345	NASDAQ	CASY	Wed, Sep 24, 1997	11.88	12.00	11.81	11.94
1344	NASDAQ	CASY	Tue, Sep 23, 1997	12.06	12.13	11.88	12.00
1343	NASDAQ	CASY	Mon, Sep 22, 1997	11.88	12.06	11.88	11.94
1342	NASDAQ	CASY	Fri, Sep 19, 1997	12.13	12.25	11.88	11.94
1341	NASDAQ	CASY	Thu, Sep 18, 1997	12.19	12.19	12.13	12.13
1340	NASDAQ	CASY	Wed, Sep 17, 1997	12.25	12.44	12.22	12.28
1339	NASDAQ	CASY	Tue, Sep 16, 1997	12.31	12.44	12.31	12.44
1338	NASDAQ	CASY	Mon, Sep 15, 1997	12.31	12.44	12.31	12.34
1337	NASDAQ	CASY	Fri, Sep 12, 1997	12.38	12.50	12.25	12.31
1336	NASDAQ	CASY	Thu, Sep 11, 1997	12.38	12.38	12.19	12.25
1335	NASDAQ	CASY	Wed, Sep 10, 1997	12.06	12.38	12.06	12.38
1334	NASDAQ	CASY	Tue, Sep 9, 1997	12.06	12.19	12.00	12.13
1333	NASDAQ	CASY	Mon, Sep 8, 1997	11.63	12.13	11.63	12.00
1332	NASDAQ	CASY	Fri, Sep 5, 1997	11.63	11.75	11.56	11.69
1331	NASDAQ	CASY	Thu, Sep 4, 1997	11.69	11.75	11.50	11.63
1330	NASDAQ	CASY	Wed, Sep 3, 1997	11.47	11.69	11.31	11.69
1329	NASDAQ	CASY	Tue, Sep 2, 1997	11.38	11.47	11.25	11.47
1328	NASDAQ	CASY	Fri, Aug 29, 1997	11.25	11.38	11.25	11.38
1327	NASDAQ	CASY	Thu, Aug 28, 1997	11.25	11.31	11.25	11.28
1326	NASDAQ	CASY	Wed, Aug 27, 1997	11.25	11.38	11.25	11.25
1325	NASDAQ	CASY	Tue, Aug 26, 1997	11.13	11.44	11.13	11.31
1324	NASDAQ	CASY	Mon, Aug 25, 1997	11.13	11.22	11.13	11.22
1323	NASDAQ	CASY	Fri, Aug 22, 1997	11.13	11.19	11.13	11.19
1322	NASDAQ	CASY	Thu, Aug 21, 1997	11.13	11.25	11.13	11.13
1321	NASDAQ	CASY	Wed, Aug 20, 1997	11.13	11.25	11.09	11.13
1320	NASDAQ	CASY	Tue, Aug 19, 1997	11.13	11.25	11.09	11.09
1319	NASDAQ	CASY	Mon, Aug 18, 1997	11.13	11.19	11.13	11.19
1318	NASDAQ	CASY	Fri, Aug 15, 1997	11.13	11.25	11.13	11.16
1317	NASDAQ	CASY	Thu, Aug 14, 1997	11.34	11.34	11.19	11.22
1316	NASDAQ	CASY	Wed, Aug 13, 1997	11.31	11.38	11.25	11.31
1315	NASDAQ	CASY	Tue, Aug 12, 1997	11.25	11.31	11.19	11.19
1314	NASDAQ	CASY	Mon, Aug 11, 1997	11.00	11.28	11.00	11.25
1313	NASDAQ	CASY	Fri, Aug 8, 1997	11.13	11.16	11.00	11.00
1312	NASDAQ	CASY	Thu, Aug 7, 1997	11.28	11.31	11.25	11.27
1311	NASDAQ	CASY	Wed, Aug 6, 1997	11.25	11.31	11.25	11.31
1310	NASDAQ	CASY	Tue, Aug 5, 1997	11.28	11.34	11.25	11.31
1309	NASDAQ	CASY	Mon, Aug 4, 1997	11.25	11.34	11.25	11.34
1308	NASDAQ	CASY	Fri, Aug 1, 1997	11.28	11.34	11.28	11.34
1307	NASDAQ	CASY	Thu, Jul 31, 1997	11.31	11.34	11.31	11.31
1306	NASDAQ	CASY	Wed, Jul 30, 1997	11.28	11.38	11.28	11.31
1305	NASDAQ	CASY	Tue, Jul 29, 1997	11.31	11.50	11.31	11.38
1304	NASDAQ	CASY	Mon, Jul 28, 1997	11.30	11.44	11.28	11.41
1303	NASDAQ	CASY	Fri, Jul 25, 1997	11.25	11.38	11.25	11.31
1302	NASDAQ	CASY	Thu, Jul 24, 1997	11.25	11.31	11.16	11.25
1301	NASDAQ	CASY	Wed, Jul 23, 1997	11.19	11.53	11.19	11.25
1300	NASDAQ	CASY	Tue, Jul 22, 1997	11.19	11.25	11.19	11.22
1299	NASDAQ	CASY	Mon, Jul 21, 1997	11.19	11.31	11.19	11.25
1298	NASDAQ	CASY	Fri, Jul 18, 1997	11.19	11.31	11.19	11.31
1297	NASDAQ	CASY	Thu, Jul 17, 1997	11.19	11.38	11.19	11.22
1296	NASDAQ	CASY	Wed, Jul 16, 1997	11.19	11.25	11.19	11.25
1295	NASDAQ	CASY	Tue, Jul 15, 1997	11.19	11.25	11.19	11.19
1294	NASDAQ	CASY	Mon, Jul 14, 1997	11.13	11.25	11.13	11.25
1293	NASDAQ	CASY	Fri, Jul 11, 1997	11.13	11.25	11.13	11.22
1292	NASDAQ	CASY	Thu, Jul 10, 1997	11.06	11.25	11.06	11.13
1291	NASDAQ	CASY	Wed, Jul 9, 1997	11.00	11.25	11.00	11.13
1290	NASDAQ	CASY	Tue, Jul 8, 1997	11.00	11.19	11.00	11.00
1289	NASDAQ	CASY	Mon, Jul 7, 1997	10.94	11.19	10.94	11.19
1288	NASDAQ	CASY	Thu, Jul 3, 1997	11.00	11.00	10.94	10.94
1287	NASDAQ	CASY	Wed, Jul 2, 1997	11.13	11.13	10.94	10.94
1286	NASDAQ	CASY	Tue, Jul 1, 1997	10.75	11.38	10.75	11.13
1285	NASDAQ	CASY	Mon, Jun 30, 1997	10.69	10.81	10.69	10.77
1284	NASDAQ	CASY	Fri, Jun 27, 1997	10.81	10.81	10.66	10.75
1283	NASDAQ	CASY	Thu, Jun 26, 1997	10.81	10.81	10.75	10.81
1282	NASDAQ	CASY	Wed, Jun 25, 1997	10.94	11.13	10.75	10.88
1281	NASDAQ	CASY	Tue, Jun 24, 1997	10.94	11.13	10.88	11.00
1280	NASDAQ	CASY	Mon, Jun 23, 1997	11.44	11.44	10.88	10.94
1279	NASDAQ	CASY	Fri, Jun 20, 1997	11.25	11.50	11.19	11.38
1278	NASDAQ	CASY	Thu, Jun 19, 1997	11.00	11.25	11.00	11.25
1277	NASDAQ	CASY	Wed, Jun 18, 1997	10.94	11.19	10.88	11.13
1276	NASDAQ	CASY	Tue, Jun 17, 1997	10.81	11.13	10.81	10.94
1275	NASDAQ	CASY	Mon, Jun 16, 1997	10.63	11.00	10.63	10.88
1274	NASDAQ	CASY	Fri, Jun 13, 1997	10.75	10.88	10.63	10.63
1273	NASDAQ	CASY	Thu, Jun 12, 1997	10.81	10.88	10.75	10.81
1272	NASDAQ	CASY	Wed, Jun 11, 1997	10.88	10.88	10.75	10.75
1271	NASDAQ	CASY	Tue, Jun 10, 1997	10.63	10.88	10.63	10.75
1270	NASDAQ	CASY	Mon, Jun 9, 1997	11.00	11.19	10.63	10.69
1269	NASDAQ	CASY	Fri, Jun 6, 1997	10.88	11.06	10.81	11.06
1268	NASDAQ	CASY	Thu, Jun 5, 1997	10.78	11.00	10.75	10.94
1267	NASDAQ	CASY	Wed, Jun 4, 1997	10.75	10.81	10.69	10.81
1266	NASDAQ	CASY	Tue, Jun 3, 1997	10.56	10.81	10.56	10.81
1265	NASDAQ	CASY	Mon, Jun 2, 1997	9.88	10.81	9.88	10.63
1264	NASDAQ	CASY	Fri, May 30, 1997	9.88	10.00	9.88	10.00
1263	NASDAQ	CASY	Thu, May 29, 1997	10.00	10.00	9.88	9.94
1262	NASDAQ	CASY	Wed, May 28, 1997	10.06	10.19	9.94	9.94
1261	NASDAQ	CASY	Tue, May 27, 1997	10.00	10.13	9.94	10.06
1260	NASDAQ	CASY	Fri, May 23, 1997	9.88	10.00	9.88	10.00
1259	NASDAQ	CASY	Thu, May 22, 1997	9.88	10.00	9.88	9.94
1258	NASDAQ	CASY	Wed, May 21, 1997	9.88	10.00	9.88	9.94
1257	NASDAQ	CASY	Tue, May 20, 1997	9.88	10.00	9.69	10.00
1256	NASDAQ	CASY	Mon, May 19, 1997	9.63	9.88	9.63	9.81
1255	NASDAQ	CASY	Fri, May 16, 1997	9.50	9.75	9.50	9.69
1254	NASDAQ	CASY	Thu, May 15, 1997	9.44	9.63	9.25	9.50
1253	NASDAQ	CASY	Wed, May 14, 1997	9.44	9.56	9.44	9.44
1252	NASDAQ	CASY	Tue, May 13, 1997	9.44	9.56	9.44	9.50
1251	NASDAQ	CASY	Mon, May 12, 1997	9.50	9.56	9.44	9.44
1250	NASDAQ	CASY	Fri, May 9, 1997	9.44	9.50	9.44	9.47
1249	NASDAQ	CASY	Thu, May 8, 1997	9.44	9.50	9.44	9.50
1248	NASDAQ	CASY	Wed, May 7, 1997	9.56	9.56	9.44	9.50
1247	NASDAQ	CASY	Tue, May 6, 1997	9.50	9.56	9.44	9.44
1246	NASDAQ	CASY	Mon, May 5, 1997	9.56	9.56	9.38	9.53
1245	NASDAQ	CASY	Fri, May 2, 1997	9.38	9.50	9.38	9.50
1244	NASDAQ	CASY	Thu, May 1, 1997	9.44	9.50	9.31	9.44
1243	NASDAQ	CASY	Wed, Apr 30, 1997	9.56	9.69	9.25	9.44
1242	NASDAQ	CASY	Tue, Apr 29, 1997	9.44	9.69	9.44	9.56
1241	NASDAQ	CASY	Mon, Apr 28, 1997	9.44	9.63	9.44	9.63
1240	NASDAQ	CASY	Fri, Apr 25, 1997	9.44	9.63	9.44	9.63
1239	NASDAQ	CASY	Thu, Apr 24, 1997	9.56	9.81	9.50	9.53
1238	NASDAQ	CASY	Wed, Apr 23, 1997	9.75	9.75	9.56	9.56
1237	NASDAQ	CASY	Tue, Apr 22, 1997	9.63	9.75	9.44	9.56
1236	NASDAQ	CASY	Mon, Apr 21, 1997	9.94	10.00	9.63	9.78
1235	NASDAQ	CASY	Fri, Apr 18, 1997	9.75	10.00	9.75	10.00
1234	NASDAQ	CASY	Thu, Apr 17, 1997	9.69	9.81	9.69	9.75
1233	NASDAQ	CASY	Wed, Apr 16, 1997	9.69	9.81	9.69	9.75
1232	NASDAQ	CASY	Tue, Apr 15, 1997	9.75	9.81	9.69	9.69
1231	NASDAQ	CASY	Mon, Apr 14, 1997	9.63	9.75	9.63	9.69
1230	NASDAQ	CASY	Fri, Apr 11, 1997	9.75	9.81	9.63	9.75
1229	NASDAQ	CASY	Thu, Apr 10, 1997	9.75	9.94	9.75	9.75
1228	NASDAQ	CASY	Wed, Apr 9, 1997	9.75	9.94	9.75	9.94
1227	NASDAQ	CASY	Tue, Apr 8, 1997	9.88	9.94	9.69	9.75
1226	NASDAQ	CASY	Mon, Apr 7, 1997	9.69	9.88	9.69	9.88
1225	NASDAQ	CASY	Fri, Apr 4, 1997	9.44	9.81	9.44	9.81
1224	NASDAQ	CASY	Thu, Apr 3, 1997	9.44	9.56	9.44	9.56
1223	NASDAQ	CASY	Wed, Apr 2, 1997	9.44	9.56	9.44	9.56
1222	NASDAQ	CASY	Tue, Apr 1, 1997	9.56	9.69	9.44	9.50
1221	NASDAQ	CASY	Mon, Mar 31, 1997	9.69	9.81	9.63	9.63
1220	NASDAQ	CASY	Thu, Mar 27, 1997	10.06	10.06	9.75	9.78
1219	NASDAQ	CASY	Wed, Mar 26, 1997	9.94	10.06	9.88	9.94
1218	NASDAQ	CASY	Tue, Mar 25, 1997	10.13	10.13	9.94	10.00
1217	NASDAQ	CASY	Mon, Mar 24, 1997	10.13	10.13	9.94	10.06
1216	NASDAQ	CASY	Fri, Mar 21, 1997	10.06	10.25	9.94	10.00
1215	NASDAQ	CASY	Thu, Mar 20, 1997	10.06	10.06	9.94	9.94
1214	NASDAQ	CASY	Wed, Mar 19, 1997	9.94	10.06	9.94	10.00
1213	NASDAQ	CASY	Tue, Mar 18, 1997	9.94	10.06	9.94	9.94
1212	NASDAQ	CASY	Mon, Mar 17, 1997	10.13	10.13	9.94	10.00
1211	NASDAQ	CASY	Fri, Mar 14, 1997	9.88	10.13	9.88	9.94
1210	NASDAQ	CASY	Thu, Mar 13, 1997	9.94	10.00	9.88	9.88
1209	NASDAQ	CASY	Wed, Mar 12, 1997	9.94	10.06	9.94	9.94
1208	NASDAQ	CASY	Tue, Mar 11, 1997	10.00	10.13	9.94	10.00
1207	NASDAQ	CASY	Mon, Mar 10, 1997	10.06	10.19	10.00	10.03
1206	NASDAQ	CASY	Fri, Mar 7, 1997	9.94	10.31	9.94	10.06
1205	NASDAQ	CASY	Thu, Mar 6, 1997	9.50	10.13	9.50	10.00
1204	NASDAQ	CASY	Wed, Mar 5, 1997	9.50	9.75	9.31	9.63
1203	NASDAQ	CASY	Tue, Mar 4, 1997	9.44	9.47	9.19	9.47
1202	NASDAQ	CASY	Mon, Mar 3, 1997	9.69	9.75	9.44	9.50
1201	NASDAQ	CASY	Fri, Feb 28, 1997	9.81	9.81	9.63	9.63
1200	NASDAQ	CASY	Thu, Feb 27, 1997	9.63	10.06	9.63	9.75
1199	NASDAQ	CASY	Wed, Feb 26, 1997	9.44	9.88	9.44	9.63
1198	NASDAQ	CASY	Tue, Feb 25, 1997	9.44	9.50	9.44	9.50
1197	NASDAQ	CASY	Mon, Feb 24, 1997	9.44	9.50	9.44	9.50
1196	NASDAQ	CASY	Fri, Feb 21, 1997	9.44	9.63	9.44	9.50
1195	NASDAQ	CASY	Thu, Feb 20, 1997	9.69	9.88	9.50	9.50
1194	NASDAQ	CASY	Wed, Feb 19, 1997	9.75	9.88	9.75	9.88
1193	NASDAQ	CASY	Tue, Feb 18, 1997	9.75	9.94	9.75	9.75
1192	NASDAQ	CASY	Fri, Feb 14, 1997	9.81	10.00	9.63	9.84
1191	NASDAQ	CASY	Thu, Feb 13, 1997	9.81	10.00	9.81	9.88
1190	NASDAQ	CASY	Wed, Feb 12, 1997	9.81	9.88	9.63	9.81
1189	NASDAQ	CASY	Tue, Feb 11, 1997	9.50	9.81	9.38	9.63
1188	NASDAQ	CASY	Mon, Feb 10, 1997	9.38	9.50	9.38	9.49
1187	NASDAQ	CASY	Fri, Feb 7, 1997	9.19	9.56	9.19	9.50
1186	NASDAQ	CASY	Thu, Feb 6, 1997	9.19	9.31	9.19	9.19
1185	NASDAQ	CASY	Wed, Feb 5, 1997	9.25	9.38	9.00	9.25
1184	NASDAQ	CASY	Tue, Feb 4, 1997	8.94	9.25	8.94	9.19
1183	NASDAQ	CASY	Mon, Feb 3, 1997	8.63	9.13	8.63	9.00
1182	NASDAQ	CASY	Fri, Jan 31, 1997	8.63	8.81	8.63	8.81
1181	NASDAQ	CASY	Thu, Jan 30, 1997	8.63	8.81	8.63	8.81
1180	NASDAQ	CASY	Wed, Jan 29, 1997	8.81	8.81	8.63	8.72
1179	NASDAQ	CASY	Tue, Jan 28, 1997	8.63	8.81	8.50	8.81
1178	NASDAQ	CASY	Mon, Jan 27, 1997	8.56	8.56	8.44	8.56
1177	NASDAQ	CASY	Fri, Jan 24, 1997	8.56	8.56	8.44	8.56
1176	NASDAQ	CASY	Thu, Jan 23, 1997	8.38	8.56	8.38	8.44
1175	NASDAQ	CASY	Wed, Jan 22, 1997	8.50	8.63	8.38	8.50
1174	NASDAQ	CASY	Tue, Jan 21, 1997	8.63	8.63	8.50	8.63
1173	NASDAQ	CASY	Mon, Jan 20, 1997	8.63	8.81	8.50	8.63
1172	NASDAQ	CASY	Fri, Jan 17, 1997	8.69	8.81	8.63	8.81
1171	NASDAQ	CASY	Thu, Jan 16, 1997	8.75	8.81	8.63	8.69
1170	NASDAQ	CASY	Wed, Jan 15, 1997	8.63	8.75	8.63	8.75
1169	NASDAQ	CASY	Tue, Jan 14, 1997	8.81	8.81	8.63	8.69
1168	NASDAQ	CASY	Mon, Jan 13, 1997	8.75	8.81	8.63	8.63
1167	NASDAQ	CASY	Fri, Jan 10, 1997	8.50	8.75	8.50	8.75
1166	NASDAQ	CASY	Thu, Jan 9, 1997	8.69	8.81	8.63	8.81
1165	NASDAQ	CASY	Wed, Jan 8, 1997	8.88	8.88	8.75	8.75
1164	NASDAQ	CASY	Tue, Jan 7, 1997	8.88	8.94	8.75	8.88
1163	NASDAQ	CASY	Mon, Jan 6, 1997	8.88	8.88	8.75	8.84
1162	NASDAQ	CASY	Fri, Jan 3, 1997	8.75	8.88	8.63	8.81
1161	NASDAQ	CASY	Thu, Jan 2, 1997	9.31	9.44	8.75	8.81
1160	NASDAQ	CASY	Tue, Dec 31, 1996	8.63	9.44	8.63	9.38
1159	NASDAQ	CASY	Mon, Dec 30, 1996	8.63	8.81	8.63	8.81
1158	NASDAQ	CASY	Fri, Dec 27, 1996	8.63	8.75	8.63	8.75
1157	NASDAQ	CASY	Thu, Dec 26, 1996	8.56	8.75	8.56	8.75
1156	NASDAQ	CASY	Tue, Dec 24, 1996	8.44	8.69	8.44	8.66
1155	NASDAQ	CASY	Mon, Dec 23, 1996	8.44	8.63	8.44	8.44
1154	NASDAQ	CASY	Fri, Dec 20, 1996	8.38	8.63	8.38	8.63
1153	NASDAQ	CASY	Thu, Dec 19, 1996	8.50	8.50	8.38	8.47
1152	NASDAQ	CASY	Wed, Dec 18, 1996	8.50	8.50	8.25	8.50
1151	NASDAQ	CASY	Tue, Dec 17, 1996	8.50	8.50	8.31	8.41
1150	NASDAQ	CASY	Mon, Dec 16, 1996	8.56	8.69	8.56	8.69
1149	NASDAQ	CASY	Fri, Dec 13, 1996	8.63	8.81	8.56	8.63
1148	NASDAQ	CASY	Thu, Dec 12, 1996	8.63	8.88	8.56	8.81
1147	NASDAQ	CASY	Wed, Dec 11, 1996	8.50	8.81	8.38	8.63
1146	NASDAQ	CASY	Tue, Dec 10, 1996	8.06	8.69	7.75	8.63
1145	NASDAQ	CASY	Mon, Dec 9, 1996	8.25	8.25	7.94	8.00
1144	NASDAQ	CASY	Fri, Dec 6, 1996	8.31	8.44	8.13	8.25
1143	NASDAQ	CASY	Thu, Dec 5, 1996	8.69	8.69	8.38	8.56
1142	NASDAQ	CASY	Wed, Dec 4, 1996	8.75	8.75	8.56	8.75
1141	NASDAQ	CASY	Tue, Dec 3, 1996	8.44	9.00	8.44	8.72
1140	NASDAQ	CASY	Mon, Dec 2, 1996	8.44	8.63	8.44	8.56
1139	NASDAQ	CASY	Fri, Nov 29, 1996	8.50	8.63	8.50	8.63
1138	NASDAQ	CASY	Wed, Nov 27, 1996	8.50	8.63	8.44	8.63
1137	NASDAQ	CASY	Tue, Nov 26, 1996	8.44	8.50	8.31	8.38
1136	NASDAQ	CASY	Mon, Nov 25, 1996	8.19	8.44	8.13	8.44
1135	NASDAQ	CASY	Fri, Nov 22, 1996	8.19	8.31	8.19	8.31
1134	NASDAQ	CASY	Thu, Nov 21, 1996	8.13	8.31	8.06	8.31
1133	NASDAQ	CASY	Wed, Nov 20, 1996	8.31	8.44	8.06	8.09
1132	NASDAQ	CASY	Tue, Nov 19, 1996	8.56	8.69	8.25	8.38
1131	NASDAQ	CASY	Mon, Nov 18, 1996	8.81	8.88	8.50	8.66
1130	NASDAQ	CASY	Fri, Nov 15, 1996	8.88	9.06	8.75	8.88
1129	NASDAQ	CASY	Thu, Nov 14, 1996	8.94	8.94	8.69	8.75
1128	NASDAQ	CASY	Wed, Nov 13, 1996	9.06	9.11	8.81	8.81
1127	NASDAQ	CASY	Tue, Nov 12, 1996	9.25	9.25	9.06	9.19
1126	NASDAQ	CASY	Mon, Nov 11, 1996	9.13	9.25	9.06	9.19
1125	NASDAQ	CASY	Fri, Nov 8, 1996	9.25	9.38	9.13	9.25
1124	NASDAQ	CASY	Thu, Nov 7, 1996	9.22	9.50	9.13	9.38
1123	NASDAQ	CASY	Wed, Nov 6, 1996	9.06	9.25	9.06	9.25
1122	NASDAQ	CASY	Tue, Nov 5, 1996	9.25	9.25	9.06	9.19
1121	NASDAQ	CASY	Mon, Nov 4, 1996	9.06	9.25	9.06	9.25
1120	NASDAQ	CASY	Fri, Nov 1, 1996	8.88	9.25	8.88	9.06
1119	NASDAQ	CASY	Thu, Oct 31, 1996	8.88	9.06	8.75	9.00
1118	NASDAQ	CASY	Wed, Oct 30, 1996	8.94	9.06	8.81	8.81
1117	NASDAQ	CASY	Tue, Oct 29, 1996	9.00	9.00	8.94	8.97
1116	NASDAQ	CASY	Mon, Oct 28, 1996	8.81	9.00	8.81	8.94
1115	NASDAQ	CASY	Fri, Oct 25, 1996	8.94	9.06	8.88	9.00
1114	NASDAQ	CASY	Thu, Oct 24, 1996	9.06	9.06	8.94	9.06
1113	NASDAQ	CASY	Wed, Oct 23, 1996	9.25	9.25	8.94	9.06
1112	NASDAQ	CASY	Tue, Oct 22, 1996	9.19	9.38	9.13	9.13
1111	NASDAQ	CASY	Mon, Oct 21, 1996	9.38	9.38	9.19	9.19
1110	NASDAQ	CASY	Fri, Oct 18, 1996	9.19	9.38	9.06	9.38
1109	NASDAQ	CASY	Thu, Oct 17, 1996	9.31	9.31	9.00	9.13
1108	NASDAQ	CASY	Wed, Oct 16, 1996	9.25	9.44	9.19	9.31
1107	NASDAQ	CASY	Tue, Oct 15, 1996	9.44	9.44	9.25	9.25
1106	NASDAQ	CASY	Mon, Oct 14, 1996	9.50	9.50	9.25	9.38
1105	NASDAQ	CASY	Fri, Oct 11, 1996	9.31	9.50	9.31	9.44
1104	NASDAQ	CASY	Thu, Oct 10, 1996	9.19	9.25	9.13	9.22
1103	NASDAQ	CASY	Wed, Oct 9, 1996	9.25	9.38	9.13	9.25
1102	NASDAQ	CASY	Tue, Oct 8, 1996	9.69	9.69	9.19	9.25
1101	NASDAQ	CASY	Mon, Oct 7, 1996	9.69	9.69	9.50	9.59
1100	NASDAQ	CASY	Fri, Oct 4, 1996	9.25	9.84	9.23	9.69
1099	NASDAQ	CASY	Thu, Oct 3, 1996	9.31	9.31	9.06	9.25
1098	NASDAQ	CASY	Wed, Oct 2, 1996	8.94	9.25	8.75	9.25
1097	NASDAQ	CASY	Tue, Oct 1, 1996	8.75	8.94	8.69	8.81
1096	NASDAQ	CASY	Mon, Sep 30, 1996	8.75	8.75	8.56	8.75
1095	NASDAQ	CASY	Fri, Sep 27, 1996	8.81	8.81	8.63	8.75
1094	NASDAQ	CASY	Thu, Sep 26, 1996	8.75	8.81	8.63	8.81
1093	NASDAQ	CASY	Wed, Sep 25, 1996	8.56	8.81	8.44	8.75
1092	NASDAQ	CASY	Tue, Sep 24, 1996	8.44	8.63	8.38	8.56
1091	NASDAQ	CASY	Mon, Sep 23, 1996	8.75	8.75	8.38	8.44
1090	NASDAQ	CASY	Fri, Sep 20, 1996	8.63	8.75	8.53	8.75
1089	NASDAQ	CASY	Thu, Sep 19, 1996	8.75	8.75	8.63	8.63
1088	NASDAQ	CASY	Wed, Sep 18, 1996	8.75	8.75	8.69	8.75
1087	NASDAQ	CASY	Tue, Sep 17, 1996	8.81	8.81	8.69	8.75
1086	NASDAQ	CASY	Mon, Sep 16, 1996	8.88	8.94	8.44	8.81
1085	NASDAQ	CASY	Fri, Sep 13, 1996	9.13	9.13	8.94	8.97
1084	NASDAQ	CASY	Thu, Sep 12, 1996	9.06	9.06	8.88	9.06
1083	NASDAQ	CASY	Wed, Sep 11, 1996	9.19	9.25	8.97	9.06
1082	NASDAQ	CASY	Tue, Sep 10, 1996	9.25	9.31	9.19	9.25
1081	NASDAQ	CASY	Mon, Sep 9, 1996	9.44	9.56	9.22	9.25
1080	NASDAQ	CASY	Fri, Sep 6, 1996	9.63	9.63	9.44	9.56
1079	NASDAQ	CASY	Thu, Sep 5, 1996	9.88	9.88	9.50	9.50
1078	NASDAQ	CASY	Wed, Sep 4, 1996	9.75	9.94	9.56	9.75
1077	NASDAQ	CASY	Tue, Sep 3, 1996	9.69	9.75	9.56	9.75
1076	NASDAQ	CASY	Fri, Aug 30, 1996	9.81	9.81	9.63	9.81
1075	NASDAQ	CASY	Thu, Aug 29, 1996	9.63	9.88	9.44	9.72
1074	NASDAQ	CASY	Wed, Aug 28, 1996	9.31	9.63	9.25	9.56
1073	NASDAQ	CASY	Tue, Aug 27, 1996	9.31	9.31	8.94	9.25
1072	NASDAQ	CASY	Mon, Aug 26, 1996	8.94	8.94	8.81	8.94
1071	NASDAQ	CASY	Fri, Aug 23, 1996	9.00	9.00	8.81	8.91
1070	NASDAQ	CASY	Thu, Aug 22, 1996	8.81	9.06	8.75	9.00
1069	NASDAQ	CASY	Wed, Aug 21, 1996	8.63	8.81	8.50	8.72
1068	NASDAQ	CASY	Tue, Aug 20, 1996	8.56	8.63	8.50	8.59
1067	NASDAQ	CASY	Mon, Aug 19, 1996	8.44	8.63	8.44	8.56
1066	NASDAQ	CASY	Fri, Aug 16, 1996	8.31	8.44	8.19	8.44
1065	NASDAQ	CASY	Thu, Aug 15, 1996	8.31	8.31	8.13	8.22
1064	NASDAQ	CASY	Wed, Aug 14, 1996	8.31	8.31	8.06	8.25
1063	NASDAQ	CASY	Tue, Aug 13, 1996	8.50	8.50	8.13	8.25
1062	NASDAQ	CASY	Mon, Aug 12, 1996	8.63	8.63	8.38	8.41
1061	NASDAQ	CASY	Fri, Aug 9, 1996	8.56	8.56	8.44	8.56
1060	NASDAQ	CASY	Thu, Aug 8, 1996	8.56	8.56	8.44	8.47
1059	NASDAQ	CASY	Wed, Aug 7, 1996	8.63	8.63	8.44	8.56
1058	NASDAQ	CASY	Tue, Aug 6, 1996	8.63	8.63	8.38	8.56
1057	NASDAQ	CASY	Mon, Aug 5, 1996	8.75	8.75	8.50	8.56
1056	NASDAQ	CASY	Fri, Aug 2, 1996	8.81	8.81	8.56	8.63
1055	NASDAQ	CASY	Thu, Aug 1, 1996	8.44	8.88	8.44	8.63
1054	NASDAQ	CASY	Wed, Jul 31, 1996	8.56	8.56	8.38	8.44
1053	NASDAQ	CASY	Tue, Jul 30, 1996	8.56	8.56	8.38	8.56
1052	NASDAQ	CASY	Mon, Jul 29, 1996	8.63	8.63	8.38	8.56
1051	NASDAQ	CASY	Fri, Jul 26, 1996	8.50	8.50	8.38	8.50
1050	NASDAQ	CASY	Thu, Jul 25, 1996	8.56	8.56	8.38	8.50
1049	NASDAQ	CASY	Wed, Jul 24, 1996	8.44	8.63	8.25	8.31
1048	NASDAQ	CASY	Tue, Jul 23, 1996	8.94	8.94	8.56	8.63
1047	NASDAQ	CASY	Mon, Jul 22, 1996	9.06	9.06	8.81	8.94
1046	NASDAQ	CASY	Fri, Jul 19, 1996	8.94	9.06	8.94	8.94
1045	NASDAQ	CASY	Thu, Jul 18, 1996	9.06	9.06	8.88	9.06
1044	NASDAQ	CASY	Wed, Jul 17, 1996	8.88	9.06	8.81	9.06
1043	NASDAQ	CASY	Tue, Jul 16, 1996	8.94	9.00	8.63	8.75
1042	NASDAQ	CASY	Mon, Jul 15, 1996	9.44	9.44	8.75	8.84
1041	NASDAQ	CASY	Fri, Jul 12, 1996	9.44	9.44	9.25	9.41
1040	NASDAQ	CASY	Thu, Jul 11, 1996	9.44	9.44	9.25	9.31
1039	NASDAQ	CASY	Wed, Jul 10, 1996	9.75	9.75	9.25	9.38
1038	NASDAQ	CASY	Tue, Jul 9, 1996	9.69	9.81	9.63	9.63
1037	NASDAQ	CASY	Mon, Jul 8, 1996	9.75	9.88	9.69	9.75
1036	NASDAQ	CASY	Fri, Jul 5, 1996	9.94	9.94	9.75	9.75
1035	NASDAQ	CASY	Wed, Jul 3, 1996	10.00	10.00	9.81	10.00
1034	NASDAQ	CASY	Tue, Jul 2, 1996	10.13	10.13	9.88	10.00
1033	NASDAQ	CASY	Mon, Jul 1, 1996	10.06	10.38	10.00	10.06
1032	NASDAQ	CASY	Fri, Jun 28, 1996	9.81	9.94	9.81	9.94
1031	NASDAQ	CASY	Thu, Jun 27, 1996	9.81	10.00	9.75	9.81
1030	NASDAQ	CASY	Wed, Jun 26, 1996	10.00	10.00	9.69	9.88
1029	NASDAQ	CASY	Tue, Jun 25, 1996	10.06	10.06	9.88	10.00
1028	NASDAQ	CASY	Mon, Jun 24, 1996	10.25	10.25	9.94	10.06
1027	NASDAQ	CASY	Fri, Jun 21, 1996	10.13	10.25	9.94	10.13
1026	NASDAQ	CASY	Thu, Jun 20, 1996	9.94	10.13	9.88	10.00
1025	NASDAQ	CASY	Wed, Jun 19, 1996	9.88	9.94	9.69	9.78
1024	NASDAQ	CASY	Tue, Jun 18, 1996	11.00	11.06	9.00	9.50
1023	NASDAQ	CASY	Mon, Jun 17, 1996	11.13	11.25	11.06	11.25
1022	NASDAQ	CASY	Fri, Jun 14, 1996	11.19	11.31	11.13	11.13
1021	NASDAQ	CASY	Thu, Jun 13, 1996	11.25	11.38	11.13	11.19
1020	NASDAQ	CASY	Wed, Jun 12, 1996	11.25	11.38	11.19	11.38
1019	NASDAQ	CASY	Tue, Jun 11, 1996	11.25	11.50	11.19	11.31
1018	NASDAQ	CASY	Mon, Jun 10, 1996	11.19	11.50	11.19	11.25
1017	NASDAQ	CASY	Fri, Jun 7, 1996	11.56	11.56	11.25	11.38
1016	NASDAQ	CASY	Thu, Jun 6, 1996	11.75	11.94	11.50	11.69
1015	NASDAQ	CASY	Wed, Jun 5, 1996	11.69	11.94	11.69	11.88
1014	NASDAQ	CASY	Tue, Jun 4, 1996	11.81	11.81	11.63	11.78
1013	NASDAQ	CASY	Mon, Jun 3, 1996	11.63	11.81	11.63	11.63
1012	NASDAQ	CASY	Fri, May 31, 1996	11.81	11.81	11.56	11.81
1011	NASDAQ	CASY	Thu, May 30, 1996	11.63	11.81	11.63	11.69
1010	NASDAQ	CASY	Wed, May 29, 1996	11.50	11.82	11.50	11.69
1009	NASDAQ	CASY	Tue, May 28, 1996	11.75	11.88	11.50	11.63
1008	NASDAQ	CASY	Fri, May 24, 1996	11.88	12.00	11.75	11.88
1007	NASDAQ	CASY	Thu, May 23, 1996	12.00	12.06	11.88	11.94
1006	NASDAQ	CASY	Wed, May 22, 1996	11.81	12.06	11.69	11.94
1005	NASDAQ	CASY	Tue, May 21, 1996	11.50	11.88	11.50	11.75
1004	NASDAQ	CASY	Mon, May 20, 1996	11.00	11.50	11.00	11.50
1003	NASDAQ	CASY	Fri, May 17, 1996	10.88	11.13	10.69	11.13
1002	NASDAQ	CASY	Thu, May 16, 1996	10.75	10.81	10.63	10.75
1001	NASDAQ	CASY	Wed, May 15, 1996	10.63	10.75	10.50	10.75
1000	NASDAQ	CASY	Tue, May 14, 1996	10.69	10.81	10.50	10.56
999	NASDAQ	CASY	Mon, May 13, 1996	10.69	10.81	10.47	10.75
998	NASDAQ	CASY	Fri, May 10, 1996	10.63	10.69	10.19	10.19
997	NASDAQ	CASY	Thu, May 9, 1996	10.75	10.75	10.50	10.56
996	NASDAQ	CASY	Wed, May 8, 1996	10.50	10.75	10.38	10.75
995	NASDAQ	CASY	Tue, May 7, 1996	10.38	10.50	10.25	10.50
994	NASDAQ	CASY	Mon, May 6, 1996	10.50	10.50	10.19	10.31
993	NASDAQ	CASY	Fri, May 3, 1996	10.44	10.56	10.25	10.28
992	NASDAQ	CASY	Thu, May 2, 1996	10.75	10.88	10.44	10.44
991	NASDAQ	CASY	Wed, May 1, 1996	10.75	10.88	10.75	10.88
990	NASDAQ	CASY	Tue, Apr 30, 1996	10.69	10.81	10.69	10.78
989	NASDAQ	CASY	Mon, Apr 29, 1996	10.81	10.88	10.69	10.69
988	NASDAQ	CASY	Fri, Apr 26, 1996	11.19	11.19	10.94	10.94
987	NASDAQ	CASY	Thu, Apr 25, 1996	11.06	11.25	11.06	11.19
986	NASDAQ	CASY	Wed, Apr 24, 1996	11.13	11.25	11.06	11.06
985	NASDAQ	CASY	Tue, Apr 23, 1996	11.44	11.63	11.13	11.13
984	NASDAQ	CASY	Mon, Apr 22, 1996	11.63	11.63	11.44	11.44
983	NASDAQ	CASY	Fri, Apr 19, 1996	11.50	11.56	11.38	11.44
982	NASDAQ	CASY	Thu, Apr 18, 1996	11.44	11.56	11.42	11.50
981	NASDAQ	CASY	Wed, Apr 17, 1996	11.50	11.63	11.44	11.44
980	NASDAQ	CASY	Tue, Apr 16, 1996	11.75	11.81	11.50	11.63
979	NASDAQ	CASY	Mon, Apr 15, 1996	11.75	11.94	11.75	11.81
978	NASDAQ	CASY	Fri, Apr 12, 1996	11.94	12.00	11.75	11.75
977	NASDAQ	CASY	Thu, Apr 11, 1996	12.19	12.25	11.94	12.06
976	NASDAQ	CASY	Wed, Apr 10, 1996	12.13	12.25	12.13	12.22
975	NASDAQ	CASY	Tue, Apr 9, 1996	12.25	12.44	12.19	12.25
974	NASDAQ	CASY	Mon, Apr 8, 1996	11.94	12.25	11.94	12.13
973	NASDAQ	CASY	Thu, Apr 4, 1996	11.88	12.19	11.88	12.06
972	NASDAQ	CASY	Wed, Apr 3, 1996	11.75	12.00	11.75	11.88
971	NASDAQ	CASY	Tue, Apr 2, 1996	11.69	11.88	11.69	11.75
970	NASDAQ	CASY	Mon, Apr 1, 1996	11.69	11.81	11.69	11.75
969	NASDAQ	CASY	Fri, Mar 29, 1996	11.81	11.81	11.69	11.75
968	NASDAQ	CASY	Thu, Mar 28, 1996	11.81	11.81	11.69	11.69
967	NASDAQ	CASY	Wed, Mar 27, 1996	12.06	12.06	11.75	11.88
966	NASDAQ	CASY	Tue, Mar 26, 1996	12.19	12.25	11.91	11.91
965	NASDAQ	CASY	Mon, Mar 25, 1996	12.19	12.31	12.19	12.25
964	NASDAQ	CASY	Fri, Mar 22, 1996	12.38	12.38	12.13	12.19
963	NASDAQ	CASY	Thu, Mar 21, 1996	12.06	12.38	12.06	12.38
962	NASDAQ	CASY	Wed, Mar 20, 1996	12.31	12.31	12.06	12.06
961	NASDAQ	CASY	Tue, Mar 19, 1996	11.81	12.50	11.81	12.25
960	NASDAQ	CASY	Mon, Mar 18, 1996	11.56	11.94	11.56	11.81
959	NASDAQ	CASY	Fri, Mar 15, 1996	11.44	11.63	11.44	11.63
958	NASDAQ	CASY	Thu, Mar 14, 1996	11.56	11.56	11.38	11.56
957	NASDAQ	CASY	Wed, Mar 13, 1996	11.38	11.56	11.38	11.56
956	NASDAQ	CASY	Tue, Mar 12, 1996	11.44	11.56	11.38	11.47
955	NASDAQ	CASY	Mon, Mar 11, 1996	11.50	11.56	11.31	11.50
954	NASDAQ	CASY	Fri, Mar 8, 1996	11.25	11.50	11.25	11.31
953	NASDAQ	CASY	Thu, Mar 7, 1996	11.38	11.56	11.38	11.50
952	NASDAQ	CASY	Wed, Mar 6, 1996	11.25	11.56	11.25	11.56
951	NASDAQ	CASY	Tue, Mar 5, 1996	11.25	11.38	11.25	11.38
950	NASDAQ	CASY	Mon, Mar 4, 1996	11.25	11.38	11.25	11.38
949	NASDAQ	CASY	Fri, Mar 1, 1996	11.25	11.38	11.25	11.25
948	NASDAQ	CASY	Thu, Feb 29, 1996	11.25	11.38	11.25	11.25
947	NASDAQ	CASY	Wed, Feb 28, 1996	11.25	11.50	11.25	11.50
946	NASDAQ	CASY	Tue, Feb 27, 1996	11.50	11.50	11.25	11.50
945	NASDAQ	CASY	Mon, Feb 26, 1996	11.63	11.81	11.25	11.44
944	NASDAQ	CASY	Fri, Feb 23, 1996	11.56	11.88	11.56	11.79
943	NASDAQ	CASY	Thu, Feb 22, 1996	11.50	11.81	11.50	11.75
942	NASDAQ	CASY	Wed, Feb 21, 1996	11.38	11.75	11.13	11.69
941	NASDAQ	CASY	Tue, Feb 20, 1996	11.38	11.38	11.13	11.13
940	NASDAQ	CASY	Fri, Feb 16, 1996	11.31	11.38	11.25	11.38
939	NASDAQ	CASY	Thu, Feb 15, 1996	11.38	11.38	11.25	11.31
938	NASDAQ	CASY	Wed, Feb 14, 1996	11.31	11.31	11.19	11.31
937	NASDAQ	CASY	Tue, Feb 13, 1996	11.25	11.44	11.13	11.19
936	NASDAQ	CASY	Mon, Feb 12, 1996	11.38	11.50	11.38	11.38
935	NASDAQ	CASY	Fri, Feb 9, 1996	11.56	11.69	11.44	11.50
934	NASDAQ	CASY	Thu, Feb 8, 1996	11.56	11.75	11.56	11.56
933	NASDAQ	CASY	Wed, Feb 7, 1996	11.94	11.94	11.56	11.56
932	NASDAQ	CASY	Tue, Feb 6, 1996	11.44	11.94	11.44	11.94
931	NASDAQ	CASY	Mon, Feb 5, 1996	11.56	11.56	11.44	11.56
930	NASDAQ	CASY	Fri, Feb 2, 1996	11.56	11.75	11.50	11.56
929	NASDAQ	CASY	Thu, Feb 1, 1996	11.56	11.56	11.38	11.50
928	NASDAQ	CASY	Wed, Jan 31, 1996	11.38	11.50	11.31	11.50
927	NASDAQ	CASY	Tue, Jan 30, 1996	11.56	11.56	11.38	11.50
926	NASDAQ	CASY	Mon, Jan 29, 1996	11.38	11.56	11.31	11.50
925	NASDAQ	CASY	Fri, Jan 26, 1996	11.31	11.50	11.31	11.50
924	NASDAQ	CASY	Thu, Jan 25, 1996	11.38	11.56	11.25	11.31
923	NASDAQ	CASY	Wed, Jan 24, 1996	11.56	11.63	11.31	11.38
922	NASDAQ	CASY	Tue, Jan 23, 1996	11.56	11.56	11.38	11.56
921	NASDAQ	CASY	Mon, Jan 22, 1996	11.19	11.63	11.13	11.50
920	NASDAQ	CASY	Fri, Jan 19, 1996	10.88	11.31	10.69	11.25
919	NASDAQ	CASY	Thu, Jan 18, 1996	10.63	10.81	10.50	10.75
918	NASDAQ	CASY	Wed, Jan 17, 1996	10.31	10.63	10.31	10.44
917	NASDAQ	CASY	Tue, Jan 16, 1996	10.38	10.50	10.38	10.50
916	NASDAQ	CASY	Mon, Jan 15, 1996	10.63	10.63	10.38	10.38
915	NASDAQ	CASY	Fri, Jan 12, 1996	10.63	10.69	10.38	10.38
914	NASDAQ	CASY	Thu, Jan 11, 1996	10.00	10.63	9.81	10.50
913	NASDAQ	CASY	Wed, Jan 10, 1996	10.19	10.31	9.88	9.94
912	NASDAQ	CASY	Tue, Jan 9, 1996	10.50	10.56	10.25	10.25
911	NASDAQ	CASY	Mon, Jan 8, 1996	10.69	10.69	10.50	10.50
910	NASDAQ	CASY	Fri, Jan 5, 1996	10.81	10.81	10.63	10.81
909	NASDAQ	CASY	Thu, Jan 4, 1996	10.88	10.88	10.69	10.81
908	NASDAQ	CASY	Wed, Jan 3, 1996	10.94	10.94	10.81	10.81
907	NASDAQ	CASY	Tue, Jan 2, 1996	10.81	10.94	10.75	10.94
906	NASDAQ	CASY	Fri, Dec 29, 1995	10.25	11.00	10.13	10.94
905	NASDAQ	CASY	Thu, Dec 28, 1995	10.31	10.31	10.13	10.19
904	NASDAQ	CASY	Wed, Dec 27, 1995	10.00	10.31	10.00	10.19
903	NASDAQ	CASY	Tue, Dec 26, 1995	10.25	10.25	9.69	10.06
902	NASDAQ	CASY	Fri, Dec 22, 1995	10.56	10.75	10.16	10.16
901	NASDAQ	CASY	Thu, Dec 21, 1995	10.81	10.81	10.56	10.63
900	NASDAQ	CASY	Wed, Dec 20, 1995	10.88	10.88	10.69	10.69
899	NASDAQ	CASY	Tue, Dec 19, 1995	10.81	10.88	10.63	10.88
898	NASDAQ	CASY	Mon, Dec 18, 1995	10.81	11.00	10.56	10.81
897	NASDAQ	CASY	Fri, Dec 15, 1995	10.88	11.00	10.63	10.88
896	NASDAQ	CASY	Thu, Dec 14, 1995	10.50	11.00	10.38	10.88
895	NASDAQ	CASY	Wed, Dec 13, 1995	10.25	10.50	10.06	10.47
894	NASDAQ	CASY	Tue, Dec 12, 1995	9.94	10.25	9.81	10.19
893	NASDAQ	CASY	Mon, Dec 11, 1995	9.94	10.13	9.56	9.94
892	NASDAQ	CASY	Fri, Dec 8, 1995	10.38	10.44	9.88	10.06
891	NASDAQ	CASY	Thu, Dec 7, 1995	11.06	11.06	10.25	10.44
890	NASDAQ	CASY	Wed, Dec 6, 1995	11.19	11.19	10.94	11.06
889	NASDAQ	CASY	Tue, Dec 5, 1995	11.50	11.63	11.06	11.19
888	NASDAQ	CASY	Mon, Dec 4, 1995	11.38	11.63	11.25	11.63
887	NASDAQ	CASY	Fri, Dec 1, 1995	11.63	11.63	11.25	11.31
886	NASDAQ	CASY	Thu, Nov 30, 1995	11.75	11.75	11.44	11.63
885	NASDAQ	CASY	Wed, Nov 29, 1995	11.31	11.63	11.31	11.56
884	NASDAQ	CASY	Tue, Nov 28, 1995	11.69	11.69	11.38	11.38
883	NASDAQ	CASY	Mon, Nov 27, 1995	11.94	12.00	11.56	11.69
882	NASDAQ	CASY	Fri, Nov 24, 1995	11.81	11.94	11.69	11.94
881	NASDAQ	CASY	Wed, Nov 22, 1995	11.56	11.88	11.56	11.75
880	NASDAQ	CASY	Tue, Nov 21, 1995	11.75	11.75	11.44	11.56
879	NASDAQ	CASY	Mon, Nov 20, 1995	11.38	11.81	11.25	11.75
878	NASDAQ	CASY	Fri, Nov 17, 1995	10.94	11.38	10.94	11.38
877	NASDAQ	CASY	Thu, Nov 16, 1995	11.06	11.19	10.81	10.94
876	NASDAQ	CASY	Wed, Nov 15, 1995	11.75	11.88	11.06	11.19
875	NASDAQ	CASY	Tue, Nov 14, 1995	12.13	12.13	11.75	11.81
874	NASDAQ	CASY	Mon, Nov 13, 1995	12.25	12.25	12.06	12.19
873	NASDAQ	CASY	Fri, Nov 10, 1995	12.56	12.63	12.25	12.38
872	NASDAQ	CASY	Thu, Nov 9, 1995	12.19	12.69	12.19	12.69
871	NASDAQ	CASY	Wed, Nov 8, 1995	11.88	12.38	11.88	12.19
870	NASDAQ	CASY	Tue, Nov 7, 1995	11.75	11.81	11.63	11.81
869	NASDAQ	CASY	Mon, Nov 6, 1995	11.69	11.75	11.63	11.63
868	NASDAQ	CASY	Fri, Nov 3, 1995	11.75	11.75	11.56	11.75
867	NASDAQ	CASY	Thu, Nov 2, 1995	11.63	11.75	11.50	11.63
866	NASDAQ	CASY	Wed, Nov 1, 1995	11.50	11.63	11.50	11.56
865	NASDAQ	CASY	Tue, Oct 31, 1995	11.44	11.63	11.44	11.50
864	NASDAQ	CASY	Mon, Oct 30, 1995	11.44	11.63	11.44	11.50
863	NASDAQ	CASY	Fri, Oct 27, 1995	11.31	11.50	11.31	11.50
862	NASDAQ	CASY	Thu, Oct 26, 1995	11.50	11.50	11.31	11.31
861	NASDAQ	CASY	Wed, Oct 25, 1995	11.50	11.56	11.31	11.50
860	NASDAQ	CASY	Tue, Oct 24, 1995	11.38	11.50	11.38	11.38
859	NASDAQ	CASY	Mon, Oct 23, 1995	11.44	11.44	11.31	11.44
858	NASDAQ	CASY	Fri, Oct 20, 1995	11.25	11.50	11.25	11.38
857	NASDAQ	CASY	Thu, Oct 19, 1995	11.38	11.38	11.19	11.25
856	NASDAQ	CASY	Wed, Oct 18, 1995	11.44	11.56	11.25	11.38
855	NASDAQ	CASY	Tue, Oct 17, 1995	11.56	11.56	11.38	11.53
854	NASDAQ	CASY	Mon, Oct 16, 1995	11.13	11.56	11.00	11.47
853	NASDAQ	CASY	Fri, Oct 13, 1995	11.06	11.19	10.88	11.13
852	NASDAQ	CASY	Thu, Oct 12, 1995	10.88	11.06	10.88	10.94
851	NASDAQ	CASY	Wed, Oct 11, 1995	11.00	11.06	10.88	10.94
850	NASDAQ	CASY	Tue, Oct 10, 1995	10.75	10.97	10.75	10.88
849	NASDAQ	CASY	Mon, Oct 9, 1995	11.00	11.00	10.81	10.81
848	NASDAQ	CASY	Fri, Oct 6, 1995	11.19	11.19	10.94	10.94
847	NASDAQ	CASY	Thu, Oct 5, 1995	10.88	11.19	10.88	11.03
846	NASDAQ	CASY	Wed, Oct 4, 1995	10.94	11.00	10.88	10.88
845	NASDAQ	CASY	Tue, Oct 3, 1995	11.13	11.13	10.94	10.94
844	NASDAQ	CASY	Mon, Oct 2, 1995	11.19	11.31	11.00	11.13
843	NASDAQ	CASY	Fri, Sep 29, 1995	11.44	11.44	11.19	11.31
842	NASDAQ	CASY	Thu, Sep 28, 1995	11.00	11.56	11.00	11.34
841	NASDAQ	CASY	Wed, Sep 27, 1995	10.88	11.25	10.88	11.25
840	NASDAQ	CASY	Tue, Sep 26, 1995	11.25	11.25	10.88	10.91
839	NASDAQ	CASY	Mon, Sep 25, 1995	11.44	11.44	11.19	11.25
838	NASDAQ	CASY	Fri, Sep 22, 1995	11.31	11.44	11.19	11.38
837	NASDAQ	CASY	Thu, Sep 21, 1995	11.19	11.38	11.13	11.25
836	NASDAQ	CASY	Wed, Sep 20, 1995	10.63	11.19	10.63	11.13
835	NASDAQ	CASY	Tue, Sep 19, 1995	10.50	10.94	10.38	10.75
834	NASDAQ	CASY	Mon, Sep 18, 1995	10.38	10.56	10.31	10.50
833	NASDAQ	CASY	Fri, Sep 15, 1995	10.25	10.38	10.19	10.38
832	NASDAQ	CASY	Thu, Sep 14, 1995	10.38	10.38	10.25	10.31
831	NASDAQ	CASY	Wed, Sep 13, 1995	10.38	10.38	10.25	10.38
830	NASDAQ	CASY	Tue, Sep 12, 1995	10.13	10.34	9.94	10.31
829	NASDAQ	CASY	Mon, Sep 11, 1995	9.88	10.13	9.75	10.13
828	NASDAQ	CASY	Fri, Sep 8, 1995	9.75	9.88	9.75	9.75
827	NASDAQ	CASY	Thu, Sep 7, 1995	9.94	10.00	9.75	9.75
826	NASDAQ	CASY	Wed, Sep 6, 1995	9.94	10.00	9.94	9.94
825	NASDAQ	CASY	Tue, Sep 5, 1995	10.00	10.00	9.88	9.94
824	NASDAQ	CASY	Fri, Sep 1, 1995	10.06	10.06	9.88	9.88
823	NASDAQ	CASY	Thu, Aug 31, 1995	10.06	10.06	9.88	10.06
822	NASDAQ	CASY	Wed, Aug 30, 1995	10.06	10.06	9.94	10.00
821	NASDAQ	CASY	Tue, Aug 29, 1995	10.31	10.31	9.81	10.06
820	NASDAQ	CASY	Mon, Aug 28, 1995	10.13	10.25	10.00	10.13
819	NASDAQ	CASY	Fri, Aug 25, 1995	10.00	10.13	10.00	10.13
818	NASDAQ	CASY	Thu, Aug 24, 1995	10.19	10.19	9.94	10.13
817	NASDAQ	CASY	Wed, Aug 23, 1995	10.19	10.19	10.06	10.13
816	NASDAQ	CASY	Tue, Aug 22, 1995	10.19	10.19	10.06	10.06
815	NASDAQ	CASY	Mon, Aug 21, 1995	10.19	10.19	10.00	10.19
814	NASDAQ	CASY	Fri, Aug 18, 1995	10.38	10.38	10.00	10.19
813	NASDAQ	CASY	Thu, Aug 17, 1995	10.25	10.38	10.25	10.28
812	NASDAQ	CASY	Wed, Aug 16, 1995	10.38	10.38	10.25	10.25
811	NASDAQ	CASY	Tue, Aug 15, 1995	10.44	10.44	10.25	10.25
810	NASDAQ	CASY	Mon, Aug 14, 1995	10.31	10.44	10.19	10.25
809	NASDAQ	CASY	Fri, Aug 11, 1995	10.31	10.31	10.19	10.31
808	NASDAQ	CASY	Thu, Aug 10, 1995	10.38	10.50	10.19	10.19
807	NASDAQ	CASY	Wed, Aug 9, 1995	10.19	10.50	10.19	10.38
806	NASDAQ	CASY	Tue, Aug 8, 1995	10.31	10.31	10.13	10.19
805	NASDAQ	CASY	Mon, Aug 7, 1995	10.13	10.31	10.13	10.19
804	NASDAQ	CASY	Fri, Aug 4, 1995	10.13	10.38	10.13	10.13
803	NASDAQ	CASY	Thu, Aug 3, 1995	10.25	10.25	10.13	10.13
802	NASDAQ	CASY	Wed, Aug 2, 1995	10.19	10.25	10.06	10.25
801	NASDAQ	CASY	Tue, Aug 1, 1995	10.06	10.25	10.00	10.19
800	NASDAQ	CASY	Mon, Jul 31, 1995	10.06	10.25	9.94	10.06
799	NASDAQ	CASY	Fri, Jul 28, 1995	9.88	10.06	9.88	10.06
798	NASDAQ	CASY	Thu, Jul 27, 1995	9.81	10.00	9.81	10.00
797	NASDAQ	CASY	Wed, Jul 26, 1995	10.06	10.06	9.75	9.88
796	NASDAQ	CASY	Tue, Jul 25, 1995	9.94	10.13	9.75	9.88
795	NASDAQ	CASY	Mon, Jul 24, 1995	9.75	9.94	9.63	9.88
794	NASDAQ	CASY	Fri, Jul 21, 1995	9.75	9.88	9.63	9.81
793	NASDAQ	CASY	Thu, Jul 20, 1995	9.13	9.75	9.13	9.75
792	NASDAQ	CASY	Wed, Jul 19, 1995	9.00	9.44	9.00	9.19
791	NASDAQ	CASY	Tue, Jul 18, 1995	8.88	9.19	8.88	9.19
790	NASDAQ	CASY	Mon, Jul 17, 1995	9.06	9.06	8.81	8.94
789	NASDAQ	CASY	Fri, Jul 14, 1995	9.25	9.25	8.88	8.94
788	NASDAQ	CASY	Thu, Jul 13, 1995	9.13	9.25	9.06	9.25
787	NASDAQ	CASY	Wed, Jul 12, 1995	8.88	9.19	8.69	9.13
786	NASDAQ	CASY	Tue, Jul 11, 1995	8.81	8.94	8.69	8.69
785	NASDAQ	CASY	Mon, Jul 10, 1995	8.81	8.88	8.69	8.69
784	NASDAQ	CASY	Fri, Jul 7, 1995	8.94	8.94	8.69	8.81
783	NASDAQ	CASY	Thu, Jul 6, 1995	9.06	9.06	8.94	8.94
782	NASDAQ	CASY	Wed, Jul 5, 1995	9.00	9.06	8.88	9.06
781	NASDAQ	CASY	Mon, Jul 3, 1995	8.88	9.00	8.88	9.00
780	NASDAQ	CASY	Fri, Jun 30, 1995	8.81	9.00	8.69	9.00
779	NASDAQ	CASY	Thu, Jun 29, 1995	8.81	8.81	8.69	8.75
778	NASDAQ	CASY	Wed, Jun 28, 1995	8.63	8.81	8.50	8.69
777	NASDAQ	CASY	Tue, Jun 27, 1995	8.38	8.63	8.38	8.50
776	NASDAQ	CASY	Mon, Jun 26, 1995	8.50	8.56	8.38	8.38
775	NASDAQ	CASY	Fri, Jun 23, 1995	8.44	8.50	8.38	8.50
774	NASDAQ	CASY	Thu, Jun 22, 1995	8.56	8.56	8.44	8.44
773	NASDAQ	CASY	Wed, Jun 21, 1995	8.75	8.75	8.38	8.44
772	NASDAQ	CASY	Tue, Jun 20, 1995	8.81	8.88	8.63	8.63
771	NASDAQ	CASY	Mon, Jun 19, 1995	8.81	8.94	8.81	8.88
770	NASDAQ	CASY	Fri, Jun 16, 1995	8.94	8.94	8.81	8.81
769	NASDAQ	CASY	Thu, Jun 15, 1995	8.69	9.00	8.63	8.81
768	NASDAQ	CASY	Wed, Jun 14, 1995	8.50	8.69	8.44	8.66
767	NASDAQ	CASY	Tue, Jun 13, 1995	8.31	8.56	8.31	8.50
766	NASDAQ	CASY	Mon, Jun 12, 1995	8.19	8.28	8.06	8.19
765	NASDAQ	CASY	Fri, Jun 9, 1995	8.50	8.50	8.06	8.13
764	NASDAQ	CASY	Thu, Jun 8, 1995	8.47	8.56	8.38	8.56
763	NASDAQ	CASY	Wed, Jun 7, 1995	8.44	8.50	8.38	8.38
762	NASDAQ	CASY	Tue, Jun 6, 1995	8.69	8.69	8.47	8.47
761	NASDAQ	CASY	Mon, Jun 5, 1995	8.63	8.75	8.50	8.56
760	NASDAQ	CASY	Fri, Jun 2, 1995	8.69	8.88	8.63	8.75
759	NASDAQ	CASY	Thu, Jun 1, 1995	8.31	8.81	8.31	8.81
758	NASDAQ	CASY	Wed, May 31, 1995	8.31	8.50	8.19	8.50
757	NASDAQ	CASY	Tue, May 30, 1995	8.31	8.31	8.19	8.25
756	NASDAQ	CASY	Fri, May 26, 1995	8.38	8.38	8.19	8.28
755	NASDAQ	CASY	Thu, May 25, 1995	8.38	8.38	8.19	8.38
754	NASDAQ	CASY	Wed, May 24, 1995	8.25	8.38	8.19	8.38
753	NASDAQ	CASY	Tue, May 23, 1995	8.19	8.25	8.19	8.25
752	NASDAQ	CASY	Mon, May 22, 1995	8.31	8.31	8.19	8.25
751	NASDAQ	CASY	Fri, May 19, 1995	8.38	8.44	8.19	8.25
750	NASDAQ	CASY	Thu, May 18, 1995	8.38	8.56	8.38	8.44
749	NASDAQ	CASY	Wed, May 17, 1995	8.38	8.56	8.38	8.50
748	NASDAQ	CASY	Tue, May 16, 1995	8.50	8.50	8.38	8.38
747	NASDAQ	CASY	Mon, May 15, 1995	8.19	8.50	8.13	8.38
746	NASDAQ	CASY	Fri, May 12, 1995	7.88	8.16	7.75	8.16
745	NASDAQ	CASY	Thu, May 11, 1995	7.88	7.88	7.75	7.75
744	NASDAQ	CASY	Wed, May 10, 1995	7.88	7.88	7.75	7.81
743	NASDAQ	CASY	Tue, May 9, 1995	7.88	7.88	7.81	7.88
742	NASDAQ	CASY	Mon, May 8, 1995	7.69	7.88	7.69	7.88
741	NASDAQ	CASY	Fri, May 5, 1995	8.25	8.25	7.63	7.78
740	NASDAQ	CASY	Thu, May 4, 1995	8.50	8.56	8.13	8.25
739	NASDAQ	CASY	Wed, May 3, 1995	8.56	8.69	8.50	8.56
738	NASDAQ	CASY	Tue, May 2, 1995	8.56	8.69	8.56	8.56
737	NASDAQ	CASY	Mon, May 1, 1995	8.63	8.69	8.50	8.69
736	NASDAQ	CASY	Fri, Apr 28, 1995	8.75	8.75	8.50	8.63
735	NASDAQ	CASY	Thu, Apr 27, 1995	8.63	8.75	8.63	8.63
734	NASDAQ	CASY	Wed, Apr 26, 1995	8.63	8.75	8.63	8.75
733	NASDAQ	CASY	Tue, Apr 25, 1995	8.50	8.75	8.50	8.75
732	NASDAQ	CASY	Mon, Apr 24, 1995	8.50	8.63	8.50	8.63
731	NASDAQ	CASY	Fri, Apr 21, 1995	8.44	8.56	8.31	8.44
730	NASDAQ	CASY	Thu, Apr 20, 1995	8.25	8.44	8.25	8.31
729	NASDAQ	CASY	Wed, Apr 19, 1995	8.31	8.31	8.25	8.31
728	NASDAQ	CASY	Tue, Apr 18, 1995	8.44	8.44	8.25	8.25
727	NASDAQ	CASY	Mon, Apr 17, 1995	8.38	8.44	8.25	8.44
726	NASDAQ	CASY	Thu, Apr 13, 1995	8.00	8.38	8.00	8.25
725	NASDAQ	CASY	Wed, Apr 12, 1995	8.13	8.19	8.00	8.19
724	NASDAQ	CASY	Tue, Apr 11, 1995	7.81	8.13	7.81	8.13
723	NASDAQ	CASY	Mon, Apr 10, 1995	7.88	7.94	7.63	7.94
722	NASDAQ	CASY	Fri, Apr 7, 1995	8.00	8.00	7.75	7.88
721	NASDAQ	CASY	Thu, Apr 6, 1995	8.06	8.06	7.88	8.00
720	NASDAQ	CASY	Wed, Apr 5, 1995	8.13	8.13	7.94	8.00
719	NASDAQ	CASY	Tue, Apr 4, 1995	8.06	8.19	7.88	7.94
718	NASDAQ	CASY	Mon, Apr 3, 1995	7.81	8.06	7.81	7.88
717	NASDAQ	CASY	Fri, Mar 31, 1995	7.88	7.94	7.75	7.94
716	NASDAQ	CASY	Thu, Mar 30, 1995	7.81	7.97	7.81	7.81
715	NASDAQ	CASY	Wed, Mar 29, 1995	7.94	7.94	7.81	7.81
714	NASDAQ	CASY	Tue, Mar 28, 1995	8.00	8.00	7.81	7.94
713	NASDAQ	CASY	Mon, Mar 27, 1995	7.88	8.06	7.88	7.88
712	NASDAQ	CASY	Fri, Mar 24, 1995	7.81	8.06	7.81	8.00
711	NASDAQ	CASY	Thu, Mar 23, 1995	7.56	8.00	7.56	7.81
710	NASDAQ	CASY	Wed, Mar 22, 1995	7.50	7.75	7.44	7.75
709	NASDAQ	CASY	Tue, Mar 21, 1995	7.56	7.63	7.50	7.59
708	NASDAQ	CASY	Mon, Mar 20, 1995	7.50	7.56	7.50	7.50
707	NASDAQ	CASY	Fri, Mar 17, 1995	7.56	7.63	7.50	7.50
706	NASDAQ	CASY	Thu, Mar 16, 1995	7.50	7.56	7.38	7.56
705	NASDAQ	CASY	Wed, Mar 15, 1995	7.38	7.50	7.31	7.50
704	NASDAQ	CASY	Tue, Mar 14, 1995	7.25	7.38	7.25	7.38
703	NASDAQ	CASY	Mon, Mar 13, 1995	7.25	7.38	7.25	7.34
702	NASDAQ	CASY	Fri, Mar 10, 1995	7.50	7.56	7.25	7.28
701	NASDAQ	CASY	Thu, Mar 9, 1995	7.50	7.50	7.31	7.38
700	NASDAQ	CASY	Wed, Mar 8, 1995	7.31	7.50	7.31	7.50
699	NASDAQ	CASY	Tue, Mar 7, 1995	7.38	7.50	7.31	7.44
698	NASDAQ	CASY	Mon, Mar 6, 1995	7.31	7.50	7.31	7.50
697	NASDAQ	CASY	Fri, Mar 3, 1995	7.50	7.63	7.44	7.44
696	NASDAQ	CASY	Thu, Mar 2, 1995	7.56	7.75	7.50	7.50
695	NASDAQ	CASY	Wed, Mar 1, 1995	7.94	7.94	7.56	7.75
694	NASDAQ	CASY	Tue, Feb 28, 1995	7.94	7.94	7.69	7.88
693	NASDAQ	CASY	Mon, Feb 27, 1995	8.13	8.19	7.75	7.94
692	NASDAQ	CASY	Fri, Feb 24, 1995	7.75	8.19	7.75	7.94
691	NASDAQ	CASY	Thu, Feb 23, 1995	7.63	7.94	7.50	7.80
690	NASDAQ	CASY	Wed, Feb 22, 1995	7.63	7.63	7.50	7.53
689	NASDAQ	CASY	Tue, Feb 21, 1995	7.63	7.63	7.50	7.50
688	NASDAQ	CASY	Fri, Feb 17, 1995	7.63	7.63	7.44	7.50
687	NASDAQ	CASY	Thu, Feb 16, 1995	7.38	7.69	7.38	7.50
686	NASDAQ	CASY	Wed, Feb 15, 1995	7.38	7.44	7.25	7.44
685	NASDAQ	CASY	Tue, Feb 14, 1995	7.31	7.44	7.25	7.44
684	NASDAQ	CASY	Mon, Feb 13, 1995	7.44	7.44	7.31	7.38
683	NASDAQ	CASY	Fri, Feb 10, 1995	7.31	7.44	7.31	7.44
682	NASDAQ	CASY	Thu, Feb 9, 1995	7.44	7.44	7.31	7.44
681	NASDAQ	CASY	Wed, Feb 8, 1995	7.50	7.50	7.38	7.44
680	NASDAQ	CASY	Tue, Feb 7, 1995	7.38	7.50	7.38	7.44
679	NASDAQ	CASY	Mon, Feb 6, 1995	7.56	7.56	7.38	7.50
678	NASDAQ	CASY	Fri, Feb 3, 1995	7.38	7.56	7.38	7.44
677	NASDAQ	CASY	Thu, Feb 2, 1995	7.38	7.50	7.31	7.50
676	NASDAQ	CASY	Wed, Feb 1, 1995	7.25	7.38	7.25	7.25
675	NASDAQ	CASY	Tue, Jan 31, 1995	7.25	7.38	7.25	7.38
674	NASDAQ	CASY	Mon, Jan 30, 1995	7.38	7.38	7.25	7.25
673	NASDAQ	CASY	Fri, Jan 27, 1995	7.31	7.44	7.25	7.38
672	NASDAQ	CASY	Thu, Jan 26, 1995	7.31	7.44	7.31	7.44
671	NASDAQ	CASY	Wed, Jan 25, 1995	7.44	7.44	7.31	7.31
670	NASDAQ	CASY	Tue, Jan 24, 1995	7.25	7.44	7.25	7.44
669	NASDAQ	CASY	Mon, Jan 23, 1995	7.38	7.38	7.19	7.31
668	NASDAQ	CASY	Fri, Jan 20, 1995	7.44	7.47	7.31	7.44
667	NASDAQ	CASY	Thu, Jan 19, 1995	7.50	7.56	7.44	7.44
666	NASDAQ	CASY	Wed, Jan 18, 1995	7.44	7.50	7.31	7.38
665	NASDAQ	CASY	Tue, Jan 17, 1995	7.44	7.44	7.31	7.44
664	NASDAQ	CASY	Mon, Jan 16, 1995	7.50	7.56	7.38	7.38
663	NASDAQ	CASY	Fri, Jan 13, 1995	7.50	7.50	7.38	7.50
662	NASDAQ	CASY	Thu, Jan 12, 1995	7.38	7.56	7.38	7.38
661	NASDAQ	CASY	Wed, Jan 11, 1995	7.56	7.56	7.38	7.56
660	NASDAQ	CASY	Tue, Jan 10, 1995	7.56	7.56	7.44	7.50
659	NASDAQ	CASY	Mon, Jan 9, 1995	7.56	7.63	7.44	7.44
658	NASDAQ	CASY	Fri, Jan 6, 1995	7.50	7.56	7.44	7.50
657	NASDAQ	CASY	Thu, Jan 5, 1995	7.38	7.56	7.38	7.44
656	NASDAQ	CASY	Wed, Jan 4, 1995	7.56	7.56	7.31	7.44
655	NASDAQ	CASY	Tue, Jan 3, 1995	7.44	7.63	7.44	7.50
654	NASDAQ	CASY	Fri, Dec 30, 1994	7.50	7.69	7.44	7.50
653	NASDAQ	CASY	Thu, Dec 29, 1994	7.25	7.56	7.25	7.50
652	NASDAQ	CASY	Wed, Dec 28, 1994	7.13	7.47	7.13	7.38
651	NASDAQ	CASY	Tue, Dec 27, 1994	7.00	7.25	6.94	7.19
650	NASDAQ	CASY	Fri, Dec 23, 1994	6.88	7.00	6.88	7.00
649	NASDAQ	CASY	Thu, Dec 22, 1994	6.94	6.94	6.88	6.94
648	NASDAQ	CASY	Wed, Dec 21, 1994	6.88	6.94	6.81	6.94
647	NASDAQ	CASY	Tue, Dec 20, 1994	7.06	7.06	6.81	6.94
646	NASDAQ	CASY	Mon, Dec 19, 1994	6.94	7.06	6.94	7.00
645	NASDAQ	CASY	Fri, Dec 16, 1994	7.06	7.06	6.94	6.94
644	NASDAQ	CASY	Thu, Dec 15, 1994	7.06	7.06	6.94	7.06
643	NASDAQ	CASY	Wed, Dec 14, 1994	7.00	7.13	7.00	7.00
642	NASDAQ	CASY	Tue, Dec 13, 1994	6.94	7.13	6.81	7.00
641	NASDAQ	CASY	Mon, Dec 12, 1994	6.81	6.94	6.81	6.94
640	NASDAQ	CASY	Fri, Dec 9, 1994	6.75	6.94	6.75	6.94
639	NASDAQ	CASY	Thu, Dec 8, 1994	6.88	6.88	6.75	6.75
638	NASDAQ	CASY	Wed, Dec 7, 1994	6.81	6.88	6.75	6.88
637	NASDAQ	CASY	Tue, Dec 6, 1994	6.78	6.81	6.75	6.75
636	NASDAQ	CASY	Mon, Dec 5, 1994	6.81	6.81	6.75	6.81
635	NASDAQ	CASY	Fri, Dec 2, 1994	6.75	6.81	6.69	6.81
634	NASDAQ	CASY	Thu, Dec 1, 1994	6.81	6.81	6.69	6.81
633	NASDAQ	CASY	Wed, Nov 30, 1994	6.75	6.81	6.75	6.81
632	NASDAQ	CASY	Tue, Nov 29, 1994	6.81	6.81	6.75	6.75
631	NASDAQ	CASY	Mon, Nov 28, 1994	6.50	6.75	6.50	6.75
630	NASDAQ	CASY	Fri, Nov 25, 1994	6.50	6.63	6.38	6.63
629	NASDAQ	CASY	Wed, Nov 23, 1994	6.38	6.50	6.38	6.50
628	NASDAQ	CASY	Tue, Nov 22, 1994	6.56	6.56	6.44	6.56
627	NASDAQ	CASY	Mon, Nov 21, 1994	6.56	6.56	6.50	6.50
626	NASDAQ	CASY	Fri, Nov 18, 1994	6.50	6.56	6.50	6.56
625	NASDAQ	CASY	Thu, Nov 17, 1994	6.63	6.63	6.44	6.56
624	NASDAQ	CASY	Wed, Nov 16, 1994	6.75	6.75	6.50	6.50
623	NASDAQ	CASY	Tue, Nov 15, 1994	6.56	6.81	6.56	6.75
622	NASDAQ	CASY	Mon, Nov 14, 1994	6.63	6.69	6.44	6.69
621	NASDAQ	CASY	Fri, Nov 11, 1994	6.69	6.75	6.44	6.44
620	NASDAQ	CASY	Thu, Nov 10, 1994	6.75	6.81	6.69	6.69
619	NASDAQ	CASY	Wed, Nov 9, 1994	6.81	6.94	6.69	6.69
618	NASDAQ	CASY	Tue, Nov 8, 1994	6.75	6.94	6.69	6.88
617	NASDAQ	CASY	Mon, Nov 7, 1994	6.50	6.75	6.44	6.72
616	NASDAQ	CASY	Fri, Nov 4, 1994	6.56	6.69	6.56	6.56
615	NASDAQ	CASY	Thu, Nov 3, 1994	6.44	6.69	6.38	6.63
614	NASDAQ	CASY	Wed, Nov 2, 1994	6.56	6.56	6.31	6.38
613	NASDAQ	CASY	Tue, Nov 1, 1994	6.69	6.69	6.44	6.50
612	NASDAQ	CASY	Mon, Oct 31, 1994	6.69	6.88	6.56	6.59
611	NASDAQ	CASY	Fri, Oct 28, 1994	6.88	6.88	6.69	6.69
610	NASDAQ	CASY	Thu, Oct 27, 1994	6.88	6.94	6.81	6.88
609	NASDAQ	CASY	Wed, Oct 26, 1994	6.94	6.94	6.81	6.94
608	NASDAQ	CASY	Tue, Oct 25, 1994	6.94	6.94	6.81	6.94
607	NASDAQ	CASY	Mon, Oct 24, 1994	6.81	6.94	6.75	6.91
606	NASDAQ	CASY	Fri, Oct 21, 1994	6.81	6.81	6.69	6.81
605	NASDAQ	CASY	Thu, Oct 20, 1994	6.94	6.94	6.63	6.81
604	NASDAQ	CASY	Wed, Oct 19, 1994	6.94	6.94	6.81	6.94
603	NASDAQ	CASY	Tue, Oct 18, 1994	7.00	7.00	6.81	6.94
602	NASDAQ	CASY	Mon, Oct 17, 1994	6.94	7.19	6.75	6.88
601	NASDAQ	CASY	Fri, Oct 14, 1994	6.88	6.94	6.75	6.94
600	NASDAQ	CASY	Thu, Oct 13, 1994	6.75	7.00	6.75	6.88
599	NASDAQ	CASY	Wed, Oct 12, 1994	6.63	6.88	6.56	6.88
598	NASDAQ	CASY	Tue, Oct 11, 1994	6.50	6.69	6.44	6.66
597	NASDAQ	CASY	Mon, Oct 10, 1994	6.38	6.63	6.19	6.53
596	NASDAQ	CASY	Fri, Oct 7, 1994	6.00	6.31	6.00	6.31
595	NASDAQ	CASY	Thu, Oct 6, 1994	6.13	6.13	6.00	6.13
594	NASDAQ	CASY	Wed, Oct 5, 1994	6.00	6.13	5.94	6.09
593	NASDAQ	CASY	Tue, Oct 4, 1994	6.25	6.25	5.97	5.97
592	NASDAQ	CASY	Mon, Oct 3, 1994	6.06	6.25	5.94	6.25
591	NASDAQ	CASY	Fri, Sep 30, 1994	5.94	6.06	5.94	6.03
590	NASDAQ	CASY	Thu, Sep 29, 1994	5.69	6.06	5.69	6.00
589	NASDAQ	CASY	Wed, Sep 28, 1994	5.81	5.88	5.69	5.81
588	NASDAQ	CASY	Tue, Sep 27, 1994	5.88	5.88	5.69	5.75
587	NASDAQ	CASY	Mon, Sep 26, 1994	5.56	5.81	5.56	5.81
586	NASDAQ	CASY	Fri, Sep 23, 1994	5.69	5.75	5.56	5.75
585	NASDAQ	CASY	Thu, Sep 22, 1994	5.75	5.88	5.56	5.56
584	NASDAQ	CASY	Wed, Sep 21, 1994	5.94	5.94	5.75	5.75
583	NASDAQ	CASY	Tue, Sep 20, 1994	5.94	5.94	5.81	5.88
582	NASDAQ	CASY	Mon, Sep 19, 1994	5.88	6.00	5.81	5.81
581	NASDAQ	CASY	Fri, Sep 16, 1994	5.56	5.88	5.50	5.88
580	NASDAQ	CASY	Thu, Sep 15, 1994	5.56	5.56	5.44	5.56
579	NASDAQ	CASY	Wed, Sep 14, 1994	5.31	5.56	5.31	5.56
578	NASDAQ	CASY	Tue, Sep 13, 1994	5.44	5.50	5.25	5.44
577	NASDAQ	CASY	Mon, Sep 12, 1994	5.50	5.50	5.31	5.33
576	NASDAQ	CASY	Fri, Sep 9, 1994	5.50	5.50	5.38	5.50
575	NASDAQ	CASY	Thu, Sep 8, 1994	5.56	5.56	5.44	5.44
574	NASDAQ	CASY	Wed, Sep 7, 1994	5.50	5.63	5.44	5.50
573	NASDAQ	CASY	Tue, Sep 6, 1994	5.63	5.63	5.44	5.63
572	NASDAQ	CASY	Fri, Sep 2, 1994	5.63	5.63	5.50	5.56
571	NASDAQ	CASY	Thu, Sep 1, 1994	5.63	5.63	5.50	5.63
570	NASDAQ	CASY	Wed, Aug 31, 1994	5.63	5.63	5.56	5.63
569	NASDAQ	CASY	Tue, Aug 30, 1994	5.63	5.63	5.50	5.56
568	NASDAQ	CASY	Mon, Aug 29, 1994	5.63	5.63	5.50	5.63
567	NASDAQ	CASY	Fri, Aug 26, 1994	5.69	5.75	5.56	5.56
566	NASDAQ	CASY	Thu, Aug 25, 1994	5.63	5.69	5.56	5.69
565	NASDAQ	CASY	Wed, Aug 24, 1994	5.50	5.63	5.50	5.63
564	NASDAQ	CASY	Tue, Aug 23, 1994	5.56	5.56	5.44	5.44
563	NASDAQ	CASY	Mon, Aug 22, 1994	5.56	5.56	5.44	5.56
562	NASDAQ	CASY	Fri, Aug 19, 1994	5.63	5.63	5.44	5.50
561	NASDAQ	CASY	Thu, Aug 18, 1994	5.75	5.75	5.50	5.56
560	NASDAQ	CASY	Wed, Aug 17, 1994	5.81	5.81	5.63	5.69
559	NASDAQ	CASY	Tue, Aug 16, 1994	6.00	6.00	5.63	5.69
558	NASDAQ	CASY	Mon, Aug 15, 1994	6.00	6.00	5.81	5.81
557	NASDAQ	CASY	Fri, Aug 12, 1994	5.94	6.00	5.88	6.00
556	NASDAQ	CASY	Thu, Aug 11, 1994	6.00	6.00	5.81	5.81
555	NASDAQ	CASY	Wed, Aug 10, 1994	6.00	6.00	5.81	6.00
554	NASDAQ	CASY	Tue, Aug 9, 1994	5.81	5.94	5.81	5.94
553	NASDAQ	CASY	Mon, Aug 8, 1994	6.00	6.00	5.81	5.94
552	NASDAQ	CASY	Fri, Aug 5, 1994	6.00	6.00	5.88	6.00
551	NASDAQ	CASY	Thu, Aug 4, 1994	5.88	6.06	5.75	5.88
550	NASDAQ	CASY	Wed, Aug 3, 1994	6.00	6.00	5.75	5.88
549	NASDAQ	CASY	Tue, Aug 2, 1994	6.06	6.06	5.94	6.00
548	NASDAQ	CASY	Mon, Aug 1, 1994	6.13	6.13	5.94	6.00
547	NASDAQ	CASY	Fri, Jul 29, 1994	6.13	6.13	6.00	6.13
546	NASDAQ	CASY	Thu, Jul 28, 1994	6.13	6.13	6.00	6.13
545	NASDAQ	CASY	Wed, Jul 27, 1994	6.13	6.13	6.00	6.13
544	NASDAQ	CASY	Tue, Jul 26, 1994	6.00	6.13	5.94	6.13
543	NASDAQ	CASY	Mon, Jul 25, 1994	6.00	6.00	5.88	5.88
542	NASDAQ	CASY	Fri, Jul 22, 1994	6.00	6.00	5.88	6.00
541	NASDAQ	CASY	Thu, Jul 21, 1994	6.06	6.06	5.88	6.06
540	NASDAQ	CASY	Wed, Jul 20, 1994	5.88	6.06	5.75	5.94
539	NASDAQ	CASY	Tue, Jul 19, 1994	5.69	5.88	5.63	5.75
538	NASDAQ	CASY	Mon, Jul 18, 1994	5.69	5.69	5.63	5.69
537	NASDAQ	CASY	Fri, Jul 15, 1994	5.75	5.75	5.63	5.63
536	NASDAQ	CASY	Thu, Jul 14, 1994	5.75	5.75	5.69	5.69
535	NASDAQ	CASY	Wed, Jul 13, 1994	5.50	5.75	5.38	5.66
534	NASDAQ	CASY	Tue, Jul 12, 1994	5.63	5.63	5.38	5.50
533	NASDAQ	CASY	Mon, Jul 11, 1994	5.63	5.63	5.50	5.50
532	NASDAQ	CASY	Fri, Jul 8, 1994	5.69	5.72	5.50	5.50
531	NASDAQ	CASY	Thu, Jul 7, 1994	5.75	5.81	5.63	5.69
530	NASDAQ	CASY	Wed, Jul 6, 1994	5.63	5.81	5.63	5.78
529	NASDAQ	CASY	Tue, Jul 5, 1994	5.69	5.81	5.63	5.81
528	NASDAQ	CASY	Fri, Jul 1, 1994	5.69	5.75	5.63	5.75
527	NASDAQ	CASY	Thu, Jun 30, 1994	5.69	5.69	5.56	5.69
526	NASDAQ	CASY	Wed, Jun 29, 1994	5.56	5.75	5.44	5.63
525	NASDAQ	CASY	Tue, Jun 28, 1994	5.44	5.56	5.31	5.38
524	NASDAQ	CASY	Mon, Jun 27, 1994	5.56	5.56	5.31	5.44
523	NASDAQ	CASY	Fri, Jun 24, 1994	5.69	5.69	5.47	5.56
522	NASDAQ	CASY	Thu, Jun 23, 1994	6.13	6.13	5.63	5.75
521	NASDAQ	CASY	Wed, Jun 22, 1994	6.00	6.13	6.00	6.00
520	NASDAQ	CASY	Tue, Jun 21, 1994	6.06	6.19	6.00	6.00
519	NASDAQ	CASY	Mon, Jun 20, 1994	6.06	6.13	6.00	6.06
518	NASDAQ	CASY	Fri, Jun 17, 1994	6.25	6.25	6.00	6.16
517	NASDAQ	CASY	Thu, Jun 16, 1994	6.31	6.31	6.22	6.25
516	NASDAQ	CASY	Wed, Jun 15, 1994	6.19	6.31	6.13	6.31
515	NASDAQ	CASY	Tue, Jun 14, 1994	6.13	6.31	6.00	6.13
514	NASDAQ	CASY	Mon, Jun 13, 1994	5.94	6.13	5.94	6.00
513	NASDAQ	CASY	Fri, Jun 10, 1994	5.94	6.13	5.81	5.94
512	NASDAQ	CASY	Thu, Jun 9, 1994	5.94	5.94	5.75	5.84
511	NASDAQ	CASY	Wed, Jun 8, 1994	5.75	6.00	5.63	5.94
510	NASDAQ	CASY	Tue, Jun 7, 1994	5.31	5.75	5.19	5.75
509	NASDAQ	CASY	Mon, Jun 6, 1994	5.31	5.31	5.19	5.31
508	NASDAQ	CASY	Fri, Jun 3, 1994	5.25	5.31	5.19	5.25
507	NASDAQ	CASY	Thu, Jun 2, 1994	5.38	5.38	5.19	5.31
506	NASDAQ	CASY	Wed, Jun 1, 1994	5.38	5.38	5.25	5.38
505	NASDAQ	CASY	Tue, May 31, 1994	5.38	5.38	5.25	5.38
504	NASDAQ	CASY	Fri, May 27, 1994	5.38	5.38	5.25	5.38
503	NASDAQ	CASY	Thu, May 26, 1994	5.31	5.38	5.25	5.31
502	NASDAQ	CASY	Wed, May 25, 1994	5.38	5.38	5.25	5.31
501	NASDAQ	CASY	Tue, May 24, 1994	5.25	5.38	5.25	5.38
500	NASDAQ	CASY	Mon, May 23, 1994	5.38	5.38	5.25	5.31
499	NASDAQ	CASY	Fri, May 20, 1994	5.38	5.38	5.25	5.38
498	NASDAQ	CASY	Thu, May 19, 1994	5.44	5.44	5.25	5.38
497	NASDAQ	CASY	Wed, May 18, 1994	5.44	5.44	5.31	5.31
496	NASDAQ	CASY	Tue, May 17, 1994	5.44	5.44	5.31	5.44
495	NASDAQ	CASY	Mon, May 16, 1994	5.44	5.56	5.25	5.44
494	NASDAQ	CASY	Fri, May 13, 1994	5.63	5.63	5.50	5.63
493	NASDAQ	CASY	Thu, May 12, 1994	5.63	5.63	5.50	5.63
492	NASDAQ	CASY	Wed, May 11, 1994	5.56	5.56	5.38	5.44
491	NASDAQ	CASY	Tue, May 10, 1994	5.50	5.56	5.38	5.56
490	NASDAQ	CASY	Mon, May 9, 1994	5.63	5.63	5.38	5.50
489	NASDAQ	CASY	Fri, May 6, 1994	5.75	5.88	5.50	5.63
488	NASDAQ	CASY	Thu, May 5, 1994	5.88	5.88	5.75	5.88
487	NASDAQ	CASY	Wed, May 4, 1994	5.88	5.88	5.75	5.75
486	NASDAQ	CASY	Tue, May 3, 1994	6.00	6.00	5.75	5.75
485	NASDAQ	CASY	Mon, May 2, 1994	6.06	6.06	5.88	6.00
484	NASDAQ	CASY	Fri, Apr 29, 1994	6.06	6.06	5.94	6.06
483	NASDAQ	CASY	Thu, Apr 28, 1994	6.13	6.13	6.00	6.13
482	NASDAQ	CASY	Tue, Apr 26, 1994	6.13	6.19	6.00	6.19
481	NASDAQ	CASY	Mon, Apr 25, 1994	6.00	6.13	5.81	6.13
480	NASDAQ	CASY	Fri, Apr 22, 1994	5.69	5.88	5.56	5.81
479	NASDAQ	CASY	Thu, Apr 21, 1994	5.63	5.69	5.44	5.69
478	NASDAQ	CASY	Wed, Apr 20, 1994	5.63	5.63	5.47	5.50
477	NASDAQ	CASY	Tue, Apr 19, 1994	5.69	5.69	5.50	5.63
476	NASDAQ	CASY	Mon, Apr 18, 1994	5.69	5.69	5.56	5.69
475	NASDAQ	CASY	Fri, Apr 15, 1994	5.56	5.69	5.56	5.69
474	NASDAQ	CASY	Thu, Apr 14, 1994	5.50	5.63	5.44	5.56
473	NASDAQ	CASY	Wed, Apr 13, 1994	5.69	5.69	5.56	5.69
472	NASDAQ	CASY	Tue, Apr 12, 1994	5.63	5.69	5.56	5.69
471	NASDAQ	CASY	Mon, Apr 11, 1994	5.56	5.63	5.44	5.63
470	NASDAQ	CASY	Fri, Apr 8, 1994	5.69	5.69	5.44	5.56
469	NASDAQ	CASY	Thu, Apr 7, 1994	5.88	5.88	5.63	5.69
468	NASDAQ	CASY	Wed, Apr 6, 1994	5.88	5.88	5.75	5.75
467	NASDAQ	CASY	Tue, Apr 5, 1994	5.94	6.00	5.81	5.81
466	NASDAQ	CASY	Mon, Apr 4, 1994	5.94	5.94	5.69	5.88
465	NASDAQ	CASY	Thu, Mar 31, 1994	6.31	6.50	5.69	6.06
464	NASDAQ	CASY	Wed, Mar 30, 1994	6.31	6.50	6.31	6.50
463	NASDAQ	CASY	Tue, Mar 29, 1994	6.50	6.50	6.38	6.44
462	NASDAQ	CASY	Mon, Mar 28, 1994	6.56	6.56	6.25	6.50
461	NASDAQ	CASY	Fri, Mar 25, 1994	6.63	6.63	6.50	6.56
460	NASDAQ	CASY	Thu, Mar 24, 1994	6.81	6.81	6.50	6.63
459	NASDAQ	CASY	Wed, Mar 23, 1994	6.88	6.88	6.63	6.81
458	NASDAQ	CASY	Tue, Mar 22, 1994	6.81	6.94	6.69	6.69
457	NASDAQ	CASY	Mon, Mar 21, 1994	6.56	6.75	6.44	6.75
456	NASDAQ	CASY	Fri, Mar 18, 1994	6.56	6.56	6.44	6.56
455	NASDAQ	CASY	Thu, Mar 17, 1994	6.19	6.56	6.13	6.38
454	NASDAQ	CASY	Wed, Mar 16, 1994	6.06	6.19	6.06	6.13
453	NASDAQ	CASY	Tue, Mar 15, 1994	6.19	6.25	6.06	6.13
452	NASDAQ	CASY	Mon, Mar 14, 1994	6.31	6.31	6.06	6.13
451	NASDAQ	CASY	Fri, Mar 11, 1994	6.38	6.38	6.19	6.31
450	NASDAQ	CASY	Thu, Mar 10, 1994	6.38	6.38	6.25	6.31
449	NASDAQ	CASY	Wed, Mar 9, 1994	6.25	6.38	6.25	6.38
448	NASDAQ	CASY	Tue, Mar 8, 1994	6.44	6.44	6.19	6.19
447	NASDAQ	CASY	Mon, Mar 7, 1994	6.44	6.44	6.31	6.44
446	NASDAQ	CASY	Fri, Mar 4, 1994	6.69	6.69	6.31	6.38
445	NASDAQ	CASY	Thu, Mar 3, 1994	6.38	6.75	6.38	6.69
444	NASDAQ	CASY	Wed, Mar 2, 1994	6.06	6.38	6.00	6.38
443	NASDAQ	CASY	Tue, Mar 1, 1994	6.13	6.19	6.00	6.13
442	NASDAQ	CASY	Mon, Feb 28, 1994	5.94	6.06	5.81	5.81
441	NASDAQ	CASY	Fri, Feb 25, 1994	5.63	5.94	5.63	5.81
440	NASDAQ	CASY	Thu, Feb 24, 1994	6.00	6.00	5.50	5.63
439	NASDAQ	CASY	Wed, Feb 23, 1994	6.13	6.13	6.00	6.06
438	NASDAQ	CASY	Tue, Feb 22, 1994	6.19	6.19	6.00	6.13
437	NASDAQ	CASY	Fri, Feb 18, 1994	6.25	6.25	6.00	6.19
436	NASDAQ	CASY	Thu, Feb 17, 1994	6.25	6.25	6.13	6.19
435	NASDAQ	CASY	Wed, Feb 16, 1994	6.13	6.25	5.94	6.19
434	NASDAQ	CASY	Tue, Feb 15, 1994	5.94	5.97	5.91	5.97
433	NASDAQ	CASY	Mon, Feb 14, 1994	5.88	5.94	5.84	5.94
432	NASDAQ	CASY	Fri, Feb 11, 1994	5.91	5.94	5.88	5.91
431	NASDAQ	CASY	Thu, Feb 10, 1994	5.97	5.97	5.91	5.91
430	NASDAQ	CASY	Wed, Feb 9, 1994	5.78	5.94	5.78	5.91
429	NASDAQ	CASY	Tue, Feb 8, 1994	5.91	5.91	5.78	5.78
428	NASDAQ	CASY	Mon, Feb 7, 1994	5.94	5.94	5.81	5.88
427	NASDAQ	CASY	Fri, Feb 4, 1994	6.19	6.19	5.97	5.97
426	NASDAQ	CASY	Thu, Feb 3, 1994	6.09	6.22	6.09	6.09
425	NASDAQ	CASY	Wed, Feb 2, 1994	6.19	6.19	6.09	6.16
424	NASDAQ	CASY	Tue, Feb 1, 1994	6.25	6.25	6.19	6.22
423	NASDAQ	CASY	Mon, Jan 31, 1994	6.31	6.31	6.19	6.25
422	NASDAQ	CASY	Fri, Jan 28, 1994	6.28	6.31	6.25	6.28
421	NASDAQ	CASY	Thu, Jan 27, 1994	6.31	6.31	6.25	6.25
420	NASDAQ	CASY	Wed, Jan 26, 1994	6.34	6.34	6.25	6.31
419	NASDAQ	CASY	Tue, Jan 25, 1994	6.25	6.34	6.25	6.31
418	NASDAQ	CASY	Mon, Jan 24, 1994	6.38	6.38	6.25	6.31
417	NASDAQ	CASY	Fri, Jan 21, 1994	6.41	6.41	6.31	6.31
416	NASDAQ	CASY	Thu, Jan 20, 1994	6.34	6.41	6.25	6.38
415	NASDAQ	CASY	Wed, Jan 19, 1994	6.25	6.34	6.19	6.34
414	NASDAQ	CASY	Tue, Jan 18, 1994	6.16	6.25	6.06	6.19
413	NASDAQ	CASY	Mon, Jan 17, 1994	6.06	6.16	5.97	6.16
412	NASDAQ	CASY	Fri, Jan 14, 1994	5.88	6.09	5.88	6.00
411	NASDAQ	CASY	Thu, Jan 13, 1994	5.88	5.88	5.81	5.88
410	NASDAQ	CASY	Wed, Jan 12, 1994	5.75	5.84	5.75	5.84
409	NASDAQ	CASY	Tue, Jan 11, 1994	5.75	5.75	5.69	5.75
408	NASDAQ	CASY	Mon, Jan 10, 1994	5.59	5.75	5.59	5.75
407	NASDAQ	CASY	Fri, Jan 7, 1994	5.78	5.78	5.69	5.75
406	NASDAQ	CASY	Thu, Jan 6, 1994	5.88	5.94	5.75	5.75
405	NASDAQ	CASY	Wed, Jan 5, 1994	6.03	6.09	5.88	5.91
404	NASDAQ	CASY	Tue, Jan 4, 1994	6.06	6.13	6.03	6.06
403	NASDAQ	CASY	Mon, Jan 3, 1994	6.13	6.13	6.06	6.06
402	NASDAQ	CASY	Fri, Dec 31, 1993	6.13	6.13	6.06	6.13
401	NASDAQ	CASY	Thu, Dec 30, 1993	6.13	6.13	6.03	6.13
400	NASDAQ	CASY	Wed, Dec 29, 1993	6.16	6.16	6.03	6.13
399	NASDAQ	CASY	Tue, Dec 28, 1993	6.13	6.16	6.06	6.09
398	NASDAQ	CASY	Mon, Dec 27, 1993	6.03	6.13	5.97	6.13
397	NASDAQ	CASY	Thu, Dec 23, 1993	5.84	6.03	5.84	5.97
396	NASDAQ	CASY	Wed, Dec 22, 1993	5.75	5.91	5.72	5.91
395	NASDAQ	CASY	Tue, Dec 21, 1993	5.63	5.75	5.63	5.66
394	NASDAQ	CASY	Mon, Dec 20, 1993	5.53	5.72	5.53	5.72
393	NASDAQ	CASY	Fri, Dec 17, 1993	5.63	5.66	5.53	5.59
392	NASDAQ	CASY	Thu, Dec 16, 1993	5.50	5.59	5.47	5.59
391	NASDAQ	CASY	Wed, Dec 15, 1993	5.28	5.50	5.28	5.44
390	NASDAQ	CASY	Tue, Dec 14, 1993	5.31	5.41	5.28	5.31
389	NASDAQ	CASY	Mon, Dec 13, 1993	5.34	5.41	5.31	5.31
388	NASDAQ	CASY	Fri, Dec 10, 1993	5.41	5.41	5.34	5.34
387	NASDAQ	CASY	Thu, Dec 9, 1993	5.38	5.41	5.28	5.34
386	NASDAQ	CASY	Wed, Dec 8, 1993	5.53	5.53	5.38	5.47
385	NASDAQ	CASY	Tue, Dec 7, 1993	5.63	5.63	5.44	5.50
384	NASDAQ	CASY	Mon, Dec 6, 1993	5.63	5.63	5.53	5.56
383	NASDAQ	CASY	Fri, Dec 3, 1993	5.56	5.63	5.53	5.53
382	NASDAQ	CASY	Thu, Dec 2, 1993	5.53	5.63	5.53	5.53
381	NASDAQ	CASY	Wed, Dec 1, 1993	5.59	5.59	5.50	5.53
380	NASDAQ	CASY	Tue, Nov 30, 1993	5.53	5.59	5.50	5.59
379	NASDAQ	CASY	Mon, Nov 29, 1993	5.28	5.47	5.25	5.44
378	NASDAQ	CASY	Fri, Nov 26, 1993	5.25	5.25	5.25	5.25
377	NASDAQ	CASY	Wed, Nov 24, 1993	5.19	5.25	5.19	5.25
376	NASDAQ	CASY	Tue, Nov 23, 1993	5.22	5.25	5.13	5.19
375	NASDAQ	CASY	Mon, Nov 22, 1993	5.16	5.22	5.13	5.13
374	NASDAQ	CASY	Fri, Nov 19, 1993	5.19	5.25	5.16	5.16
373	NASDAQ	CASY	Thu, Nov 18, 1993	5.19	5.28	5.19	5.28
372	NASDAQ	CASY	Wed, Nov 17, 1993	5.25	5.28	5.16	5.19
371	NASDAQ	CASY	Tue, Nov 16, 1993	5.22	5.22	5.13	5.22
370	NASDAQ	CASY	Mon, Nov 15, 1993	5.34	5.34	5.13	5.22
369	NASDAQ	CASY	Fri, Nov 12, 1993	5.34	5.34	5.28	5.34
368	NASDAQ	CASY	Thu, Nov 11, 1993	5.34	5.34	5.25	5.34
367	NASDAQ	CASY	Wed, Nov 10, 1993	5.34	5.34	5.25	5.34
366	NASDAQ	CASY	Tue, Nov 9, 1993	5.34	5.34	5.34	5.34
365	NASDAQ	CASY	Mon, Nov 8, 1993	5.31	5.31	5.22	5.31
364	NASDAQ	CASY	Fri, Nov 5, 1993	5.28	5.34	5.25	5.34
363	NASDAQ	CASY	Thu, Nov 4, 1993	5.28	5.38	5.28	5.28
362	NASDAQ	CASY	Wed, Nov 3, 1993	5.34	5.34	5.22	5.28
361	NASDAQ	CASY	Tue, Nov 2, 1993	5.31	5.34	5.28	5.34
360	NASDAQ	CASY	Mon, Nov 1, 1993	5.31	5.38	5.31	5.38
359	NASDAQ	CASY	Fri, Oct 29, 1993	5.41	5.41	5.31	5.31
358	NASDAQ	CASY	Thu, Oct 28, 1993	5.41	5.41	5.31	5.38
357	NASDAQ	CASY	Wed, Oct 27, 1993	5.38	5.41	5.34	5.41
356	NASDAQ	CASY	Tue, Oct 26, 1993	5.41	5.50	5.38	5.41
355	NASDAQ	CASY	Mon, Oct 25, 1993	5.53	5.53	5.41	5.47
354	NASDAQ	CASY	Fri, Oct 22, 1993	5.53	5.63	5.53	5.63
353	NASDAQ	CASY	Thu, Oct 21, 1993	5.69	5.69	5.53	5.53
352	NASDAQ	CASY	Wed, Oct 20, 1993	5.63	5.72	5.63	5.66
351	NASDAQ	CASY	Tue, Oct 19, 1993	5.75	5.75	5.63	5.63
350	NASDAQ	CASY	Mon, Oct 18, 1993	5.69	5.75	5.66	5.66
349	NASDAQ	CASY	Fri, Oct 15, 1993	5.81	5.88	5.66	5.69
348	NASDAQ	CASY	Thu, Oct 14, 1993	5.78	5.84	5.78	5.78
347	NASDAQ	CASY	Wed, Oct 13, 1993	5.72	5.81	5.72	5.81
346	NASDAQ	CASY	Tue, Oct 12, 1993	5.66	5.78	5.66	5.78
345	NASDAQ	CASY	Mon, Oct 11, 1993	5.81	5.81	5.66	5.66
344	NASDAQ	CASY	Fri, Oct 8, 1993	5.72	5.81	5.72	5.81
343	NASDAQ	CASY	Thu, Oct 7, 1993	5.63	5.75	5.59	5.72
342	NASDAQ	CASY	Wed, Oct 6, 1993	5.56	5.72	5.56	5.63
341	NASDAQ	CASY	Tue, Oct 5, 1993	5.38	5.66	5.38	5.63
340	NASDAQ	CASY	Mon, Oct 4, 1993	5.38	5.47	5.38	5.38
339	NASDAQ	CASY	Fri, Oct 1, 1993	5.31	5.47	5.31	5.44
338	NASDAQ	CASY	Thu, Sep 30, 1993	5.28	5.38	5.22	5.34
337	NASDAQ	CASY	Wed, Sep 29, 1993	5.13	5.28	5.03	5.22
336	NASDAQ	CASY	Tue, Sep 28, 1993	5.00	5.09	4.94	5.06
335	NASDAQ	CASY	Mon, Sep 27, 1993	4.94	4.97	4.91	4.91
334	NASDAQ	CASY	Fri, Sep 24, 1993	4.94	4.94	4.88	4.94
333	NASDAQ	CASY	Thu, Sep 23, 1993	4.88	4.94	4.78	4.94
332	NASDAQ	CASY	Wed, Sep 22, 1993	4.88	4.88	4.78	4.78
331	NASDAQ	CASY	Tue, Sep 21, 1993	4.91	4.91	4.78	4.78
330	NASDAQ	CASY	Mon, Sep 20, 1993	4.91	4.91	4.81	4.88
329	NASDAQ	CASY	Fri, Sep 17, 1993	4.91	4.91	4.81	4.91
328	NASDAQ	CASY	Thu, Sep 16, 1993	4.91	4.91	4.84	4.88
327	NASDAQ	CASY	Wed, Sep 15, 1993	4.72	4.91	4.69	4.84
326	NASDAQ	CASY	Tue, Sep 14, 1993	5.00	5.03	4.72	4.72
325	NASDAQ	CASY	Mon, Sep 13, 1993	5.00	5.03	5.00	5.03
324	NASDAQ	CASY	Fri, Sep 10, 1993	5.13	5.13	5.00	5.06
323	NASDAQ	CASY	Thu, Sep 9, 1993	5.06	5.16	5.06	5.13
322	NASDAQ	CASY	Wed, Sep 8, 1993	5.19	5.19	5.06	5.13
321	NASDAQ	CASY	Tue, Sep 7, 1993	5.13	5.22	5.13	5.19
320	NASDAQ	CASY	Fri, Sep 3, 1993	5.09	5.19	5.09	5.09
319	NASDAQ	CASY	Thu, Sep 2, 1993	5.16	5.16	5.09	5.16
318	NASDAQ	CASY	Wed, Sep 1, 1993	5.13	5.19	5.09	5.13
317	NASDAQ	CASY	Tue, Aug 31, 1993	5.25	5.31	5.03	5.09
316	NASDAQ	CASY	Mon, Aug 30, 1993	5.28	5.28	5.22	5.28
315	NASDAQ	CASY	Fri, Aug 27, 1993	5.06	5.25	5.06	5.22
314	NASDAQ	CASY	Thu, Aug 26, 1993	5.00	5.03	4.94	5.00
313	NASDAQ	CASY	Wed, Aug 25, 1993	5.41	5.41	5.03	5.03
312	NASDAQ	CASY	Tue, Aug 24, 1993	5.22	5.44	5.13	5.34
311	NASDAQ	CASY	Mon, Aug 23, 1993	5.25	5.28	5.13	5.13
310	NASDAQ	CASY	Fri, Aug 20, 1993	5.00	5.19	5.00	5.19
309	NASDAQ	CASY	Thu, Aug 19, 1993	5.06	5.06	4.94	5.06
308	NASDAQ	CASY	Wed, Aug 18, 1993	4.94	5.03	4.94	5.00
307	NASDAQ	CASY	Tue, Aug 17, 1993	5.06	5.06	4.94	5.03
306	NASDAQ	CASY	Mon, Aug 16, 1993	5.06	5.06	5.00	5.03
305	NASDAQ	CASY	Fri, Aug 13, 1993	5.00	5.06	5.00	5.03
304	NASDAQ	CASY	Thu, Aug 12, 1993	5.00	5.06	5.00	5.06
303	NASDAQ	CASY	Wed, Aug 11, 1993	5.00	5.06	5.00	5.00
302	NASDAQ	CASY	Tue, Aug 10, 1993	5.00	5.06	5.00	5.00
301	NASDAQ	CASY	Mon, Aug 9, 1993	5.03	5.06	5.00	5.00
300	NASDAQ	CASY	Fri, Aug 6, 1993	5.00	5.09	5.00	5.03
299	NASDAQ	CASY	Thu, Aug 5, 1993	5.00	5.06	5.00	5.06
298	NASDAQ	CASY	Wed, Aug 4, 1993	5.06	5.06	5.00	5.00
297	NASDAQ	CASY	Tue, Aug 3, 1993	5.06	5.13	4.97	5.03
296	NASDAQ	CASY	Mon, Aug 2, 1993	4.78	5.06	4.75	5.03
295	NASDAQ	CASY	Fri, Jul 30, 1993	4.84	4.84	4.78	4.78
294	NASDAQ	CASY	Thu, Jul 29, 1993	4.78	4.84	4.78	4.84
293	NASDAQ	CASY	Wed, Jul 28, 1993	4.88	4.88	4.78	4.84
292	NASDAQ	CASY	Tue, Jul 27, 1993	4.88	4.88	4.78	4.88
291	NASDAQ	CASY	Mon, Jul 26, 1993	4.81	4.88	4.78	4.78
290	NASDAQ	CASY	Fri, Jul 23, 1993	4.88	4.88	4.78	4.81
289	NASDAQ	CASY	Thu, Jul 22, 1993	4.72	4.88	4.72	4.81
288	NASDAQ	CASY	Wed, Jul 21, 1993	4.72	4.78	4.72	4.78
287	NASDAQ	CASY	Tue, Jul 20, 1993	4.59	4.78	4.59	4.78
286	NASDAQ	CASY	Mon, Jul 19, 1993	4.72	4.72	4.56	4.63
285	NASDAQ	CASY	Fri, Jul 16, 1993	4.34	4.72	4.34	4.63
284	NASDAQ	CASY	Thu, Jul 15, 1993	4.25	4.34	4.25	4.34
283	NASDAQ	CASY	Wed, Jul 14, 1993	4.38	4.38	4.25	4.34
282	NASDAQ	CASY	Tue, Jul 13, 1993	4.38	4.41	4.31	4.31
281	NASDAQ	CASY	Mon, Jul 12, 1993	4.53	4.53	4.38	4.41
280	NASDAQ	CASY	Fri, Jul 9, 1993	4.47	4.53	4.47	4.53
279	NASDAQ	CASY	Thu, Jul 8, 1993	4.56	4.56	4.44	4.53
278	NASDAQ	CASY	Wed, Jul 7, 1993	4.66	4.66	4.44	4.56
277	NASDAQ	CASY	Tue, Jul 6, 1993	4.63	4.66	4.59	4.59
276	NASDAQ	CASY	Fri, Jul 2, 1993	4.69	4.69	4.63	4.63
275	NASDAQ	CASY	Thu, Jul 1, 1993	4.69	4.69	4.63	4.63
274	NASDAQ	CASY	Wed, Jun 30, 1993	4.72	4.75	4.63	4.63
273	NASDAQ	CASY	Tue, Jun 29, 1993	4.88	4.91	4.72	4.72
272	NASDAQ	CASY	Mon, Jun 28, 1993	4.75	4.91	4.75	4.88
271	NASDAQ	CASY	Fri, Jun 25, 1993	4.50	4.81	4.50	4.78
270	NASDAQ	CASY	Thu, Jun 24, 1993	4.50	4.59	4.50	4.50
269	NASDAQ	CASY	Wed, Jun 23, 1993	4.50	4.59	4.50	4.56
268	NASDAQ	CASY	Tue, Jun 22, 1993	4.63	4.63	4.47	4.59
267	NASDAQ	CASY	Mon, Jun 21, 1993	4.25	4.59	4.22	4.59
266	NASDAQ	CASY	Fri, Jun 18, 1993	4.19	4.25	4.19	4.25
265	NASDAQ	CASY	Thu, Jun 17, 1993	4.25	4.25	4.19	4.19
264	NASDAQ	CASY	Wed, Jun 16, 1993	4.22	4.22	4.16	4.22
263	NASDAQ	CASY	Tue, Jun 15, 1993	4.13	4.22	4.13	4.22
262	NASDAQ	CASY	Mon, Jun 14, 1993	4.06	4.16	4.06	4.09
261	NASDAQ	CASY	Fri, Jun 11, 1993	4.09	4.19	4.06	4.06
260	NASDAQ	CASY	Thu, Jun 10, 1993	4.19	4.19	4.09	4.09
259	NASDAQ	CASY	Wed, Jun 9, 1993	4.09	4.16	4.09	4.09
258	NASDAQ	CASY	Tue, Jun 8, 1993	4.19	4.19	4.09	4.09
257	NASDAQ	CASY	Mon, Jun 7, 1993	4.13	4.19	4.09	4.09
256	NASDAQ	CASY	Fri, Jun 4, 1993	4.13	4.19	4.13	4.19
255	NASDAQ	CASY	Thu, Jun 3, 1993	4.16	4.22	4.13	4.13
254	NASDAQ	CASY	Wed, Jun 2, 1993	4.22	4.22	4.16	4.22
253	NASDAQ	CASY	Tue, Jun 1, 1993	4.19	4.22	4.09	4.22
252	NASDAQ	CASY	Fri, May 28, 1993	4.06	4.16	4.06	4.16
251	NASDAQ	CASY	Thu, May 27, 1993	4.00	4.16	4.00	4.16
250	NASDAQ	CASY	Wed, May 26, 1993	4.03	4.06	4.00	4.00
249	NASDAQ	CASY	Tue, May 25, 1993	3.91	4.06	3.91	4.06
248	NASDAQ	CASY	Mon, May 24, 1993	4.06	4.09	3.84	3.94
247	NASDAQ	CASY	Fri, May 21, 1993	4.03	4.19	4.03	4.09
246	NASDAQ	CASY	Thu, May 20, 1993	4.00	4.13	3.94	4.06
245	NASDAQ	CASY	Wed, May 19, 1993	3.72	3.97	3.69	3.97
244	NASDAQ	CASY	Tue, May 18, 1993	3.88	3.88	3.75	3.81
243	NASDAQ	CASY	Mon, May 17, 1993	3.94	3.94	3.88	3.94
242	NASDAQ	CASY	Fri, May 14, 1993	3.88	3.97	3.88	3.97
241	NASDAQ	CASY	Thu, May 13, 1993	4.03	4.03	3.88	3.88
240	NASDAQ	CASY	Wed, May 12, 1993	4.03	4.03	3.94	4.00
239	NASDAQ	CASY	Tue, May 11, 1993	4.09	4.09	3.97	3.97
238	NASDAQ	CASY	Mon, May 10, 1993	4.03	4.13	4.00	4.00
237	NASDAQ	CASY	Fri, May 7, 1993	4.13	4.13	4.03	4.09
236	NASDAQ	CASY	Thu, May 6, 1993	4.13	4.13	4.03	4.13
235	NASDAQ	CASY	Wed, May 5, 1993	4.13	4.13	4.03	4.13
234	NASDAQ	CASY	Tue, May 4, 1993	4.13	4.13	4.06	4.06
233	NASDAQ	CASY	Mon, May 3, 1993	4.09	4.13	4.03	4.13
232	NASDAQ	CASY	Fri, Apr 30, 1993	4.03	4.09	4.03	4.09
231	NASDAQ	CASY	Thu, Apr 29, 1993	4.03	4.03	4.03	4.03
230	NASDAQ	CASY	Wed, Apr 28, 1993	4.09	4.09	4.03	4.03
229	NASDAQ	CASY	Tue, Apr 27, 1993	4.00	4.09	4.00	4.00
228	NASDAQ	CASY	Mon, Apr 26, 1993	4.03	4.09	4.00	4.03
227	NASDAQ	CASY	Fri, Apr 23, 1993	4.00	4.09	4.00	4.06
226	NASDAQ	CASY	Thu, Apr 22, 1993	4.09	4.09	4.00	4.06
225	NASDAQ	CASY	Wed, Apr 21, 1993	4.25	4.25	4.00	4.09
224	NASDAQ	CASY	Tue, Apr 20, 1993	4.16	4.25	4.16	4.25
223	NASDAQ	CASY	Mon, Apr 19, 1993	4.25	4.25	4.16	4.25
222	NASDAQ	CASY	Fri, Apr 16, 1993	4.19	4.25	4.19	4.25
221	NASDAQ	CASY	Thu, Apr 15, 1993	4.19	4.25	4.19	4.25
220	NASDAQ	CASY	Wed, Apr 14, 1993	4.19	4.28	4.19	4.28
219	NASDAQ	CASY	Tue, Apr 13, 1993	4.22	4.28	4.22	4.22
218	NASDAQ	CASY	Mon, Apr 12, 1993	4.13	4.19	4.06	4.13
217	NASDAQ	CASY	Thu, Apr 8, 1993	4.06	4.13	4.06	4.13
216	NASDAQ	CASY	Wed, Apr 7, 1993	4.06	4.19	4.06	4.06
215	NASDAQ	CASY	Tue, Apr 6, 1993	4.19	4.19	4.06	4.06
214	NASDAQ	CASY	Mon, Apr 5, 1993	4.19	4.19	4.09	4.16
213	NASDAQ	CASY	Fri, Apr 2, 1993	4.31	4.34	4.19	4.19
212	NASDAQ	CASY	Thu, Apr 1, 1993	4.31	4.34	4.31	4.31
211	NASDAQ	CASY	Wed, Mar 31, 1993	4.31	4.34	4.31	4.34
210	NASDAQ	CASY	Tue, Mar 30, 1993	4.34	4.34	4.31	4.34
209	NASDAQ	CASY	Mon, Mar 29, 1993	4.31	4.34	4.31	4.31
208	NASDAQ	CASY	Fri, Mar 26, 1993	4.25	4.34	4.25	4.34
207	NASDAQ	CASY	Thu, Mar 25, 1993	4.25	4.34	4.25	4.25
206	NASDAQ	CASY	Wed, Mar 24, 1993	4.22	4.31	4.22	4.22
205	NASDAQ	CASY	Tue, Mar 23, 1993	4.22	4.34	4.22	4.28
204	NASDAQ	CASY	Mon, Mar 22, 1993	4.22	4.31	4.22	4.28
203	NASDAQ	CASY	Fri, Mar 19, 1993	4.22	4.28	4.22	4.25
202	NASDAQ	CASY	Thu, Mar 18, 1993	4.28	4.28	4.25	4.25
201	NASDAQ	CASY	Wed, Mar 17, 1993	4.22	4.28	4.22	4.28
200	NASDAQ	CASY	Tue, Mar 16, 1993	4.22	4.31	4.22	4.28
199	NASDAQ	CASY	Mon, Mar 15, 1993	4.19	4.31	4.19	4.25
198	NASDAQ	CASY	Fri, Mar 12, 1993	4.31	4.31	4.19	4.25
197	NASDAQ	CASY	Thu, Mar 11, 1993	4.22	4.38	4.22	4.31
196	NASDAQ	CASY	Wed, Mar 10, 1993	4.06	4.28	4.06	4.28
195	NASDAQ	CASY	Tue, Mar 9, 1993	4.06	4.19	4.06	4.19
194	NASDAQ	CASY	Mon, Mar 8, 1993	4.22	4.22	4.06	4.13
193	NASDAQ	CASY	Fri, Mar 5, 1993	4.22	4.22	4.13	4.13
192	NASDAQ	CASY	Thu, Mar 4, 1993	4.19	4.28	4.16	4.19
191	NASDAQ	CASY	Wed, Mar 3, 1993	4.16	4.28	4.16	4.28
190	NASDAQ	CASY	Tue, Mar 2, 1993	4.09	4.25	4.09	4.16
189	NASDAQ	CASY	Mon, Mar 1, 1993	4.16	4.19	4.13	4.13
188	NASDAQ	CASY	Fri, Feb 26, 1993	4.06	4.16	4.06	4.16
187	NASDAQ	CASY	Thu, Feb 25, 1993	4.09	4.13	4.03	4.09
186	NASDAQ	CASY	Wed, Feb 24, 1993	4.06	4.13	4.06	4.06
185	NASDAQ	CASY	Tue, Feb 23, 1993	4.06	4.13	4.06	4.13
184	NASDAQ	CASY	Mon, Feb 22, 1993	4.25	4.28	4.06	4.13
183	NASDAQ	CASY	Fri, Feb 19, 1993	4.28	4.28	4.22	4.28
182	NASDAQ	CASY	Thu, Feb 18, 1993	4.25	4.28	4.22	4.25
181	NASDAQ	CASY	Wed, Feb 17, 1993	4.38	4.41	4.25	4.25
180	NASDAQ	CASY	Tue, Feb 16, 1993	4.47	4.47	4.38	4.38
179	NASDAQ	CASY	Fri, Feb 12, 1993	4.50	4.50	4.41	4.47
178	NASDAQ	CASY	Thu, Feb 11, 1993	4.44	4.50	4.38	4.50
177	NASDAQ	CASY	Wed, Feb 10, 1993	4.38	4.44	4.31	4.38
176	NASDAQ	CASY	Tue, Feb 9, 1993	4.34	4.34	4.28	4.34
175	NASDAQ	CASY	Mon, Feb 8, 1993	4.25	4.28	4.25	4.25
174	NASDAQ	CASY	Fri, Feb 5, 1993	4.28	4.34	4.22	4.34
173	NASDAQ	CASY	Thu, Feb 4, 1993	4.25	4.31	4.22	4.22
172	NASDAQ	CASY	Wed, Feb 3, 1993	4.19	4.28	4.19	4.28
171	NASDAQ	CASY	Tue, Feb 2, 1993	4.19	4.25	4.19	4.25
170	NASDAQ	CASY	Mon, Feb 1, 1993	4.25	4.25	4.19	4.25
169	NASDAQ	CASY	Fri, Jan 29, 1993	4.19	4.25	4.19	4.25
168	NASDAQ	CASY	Thu, Jan 28, 1993	4.22	4.22	4.19	4.19
167	NASDAQ	CASY	Wed, Jan 27, 1993	4.22	4.28	4.19	4.25
166	NASDAQ	CASY	Tue, Jan 26, 1993	4.38	4.38	4.22	4.22
165	NASDAQ	CASY	Mon, Jan 25, 1993	4.28	4.38	4.28	4.28
164	NASDAQ	CASY	Fri, Jan 22, 1993	4.28	4.38	4.28	4.38
163	NASDAQ	CASY	Thu, Jan 21, 1993	4.28	4.38	4.28	4.38
162	NASDAQ	CASY	Wed, Jan 20, 1993	4.28	4.38	4.28	4.28
161	NASDAQ	CASY	Tue, Jan 19, 1993	4.34	4.41	4.28	4.28
160	NASDAQ	CASY	Mon, Jan 18, 1993	4.38	4.41	4.31	4.31
159	NASDAQ	CASY	Fri, Jan 15, 1993	4.31	4.38	4.31	4.38
158	NASDAQ	CASY	Thu, Jan 14, 1993	4.41	4.41	4.31	4.34
157	NASDAQ	CASY	Wed, Jan 13, 1993	4.34	4.38	4.34	4.38
156	NASDAQ	CASY	Tue, Jan 12, 1993	4.41	4.41	4.34	4.41
155	NASDAQ	CASY	Mon, Jan 11, 1993	4.31	4.41	4.31	4.41
154	NASDAQ	CASY	Fri, Jan 8, 1993	4.31	4.34	4.28	4.34
153	NASDAQ	CASY	Thu, Jan 7, 1993	4.28	4.34	4.22	4.31
152	NASDAQ	CASY	Wed, Jan 6, 1993	4.22	4.28	4.22	4.22
151	NASDAQ	CASY	Tue, Jan 5, 1993	4.25	4.28	4.22	4.22
150	NASDAQ	CASY	Mon, Jan 4, 1993	4.19	4.28	4.19	4.25
149	NASDAQ	CASY	Thu, Dec 31, 1992	4.16	4.22	4.09	4.19
148	NASDAQ	CASY	Wed, Dec 30, 1992	4.22	4.22	4.09	4.13
147	NASDAQ	CASY	Tue, Dec 29, 1992	4.22	4.31	4.19	4.19
146	NASDAQ	CASY	Mon, Dec 28, 1992	4.22	4.31	4.22	4.31
145	NASDAQ	CASY	Thu, Dec 24, 1992	4.31	4.31	4.22	4.22
144	NASDAQ	CASY	Wed, Dec 23, 1992	4.19	4.31	4.19	4.31
143	NASDAQ	CASY	Tue, Dec 22, 1992	4.22	4.25	4.19	4.25
142	NASDAQ	CASY	Mon, Dec 21, 1992	4.22	4.25	4.19	4.25
141	NASDAQ	CASY	Fri, Dec 18, 1992	4.31	4.38	4.22	4.22
140	NASDAQ	CASY	Thu, Dec 17, 1992	4.34	4.34	4.31	4.34
139	NASDAQ	CASY	Wed, Dec 16, 1992	4.38	4.41	4.31	4.41
138	NASDAQ	CASY	Tue, Dec 15, 1992	4.41	4.41	4.34	4.41
137	NASDAQ	CASY	Mon, Dec 14, 1992	4.34	4.41	4.34	4.41
136	NASDAQ	CASY	Fri, Dec 11, 1992	4.41	4.41	4.34	4.34
135	NASDAQ	CASY	Thu, Dec 10, 1992	4.50	4.50	4.34	4.41
134	NASDAQ	CASY	Wed, Dec 9, 1992	4.50	4.50	4.41	4.50
133	NASDAQ	CASY	Tue, Dec 8, 1992	4.47	4.47	4.38	4.44
132	NASDAQ	CASY	Mon, Dec 7, 1992	4.44	4.44	4.38	4.44
131	NASDAQ	CASY	Fri, Dec 4, 1992	4.38	4.44	4.31	4.44
130	NASDAQ	CASY	Thu, Dec 3, 1992	4.31	4.38	4.28	4.28
129	NASDAQ	CASY	Wed, Dec 2, 1992	4.47	4.53	4.28	4.31
128	NASDAQ	CASY	Tue, Dec 1, 1992	4.81	4.88	4.50	4.53
127	NASDAQ	CASY	Mon, Nov 30, 1992	4.69	4.78	4.63	4.75
126	NASDAQ	CASY	Fri, Nov 27, 1992	4.63	4.69	4.63	4.63
125	NASDAQ	CASY	Wed, Nov 25, 1992	4.69	4.69	4.63	4.69
124	NASDAQ	CASY	Tue, Nov 24, 1992	4.63	4.69	4.63	4.63
123	NASDAQ	CASY	Mon, Nov 23, 1992	4.63	4.72	4.63	4.63
122	NASDAQ	CASY	Fri, Nov 20, 1992	4.69	4.69	4.63	4.63
121	NASDAQ	CASY	Thu, Nov 19, 1992	4.56	4.69	4.56	4.63
120	NASDAQ	CASY	Wed, Nov 18, 1992	4.56	4.63	4.56	4.63
119	NASDAQ	CASY	Tue, Nov 17, 1992	4.56	4.63	4.56	4.56
118	NASDAQ	CASY	Mon, Nov 16, 1992	4.63	4.63	4.56	4.56
117	NASDAQ	CASY	Fri, Nov 13, 1992	4.53	4.63	4.53	4.56
116	NASDAQ	CASY	Thu, Nov 12, 1992	4.56	4.63	4.53	4.53
115	NASDAQ	CASY	Wed, Nov 11, 1992	4.34	4.66	4.34	4.59
114	NASDAQ	CASY	Tue, Nov 10, 1992	4.41	4.41	4.34	4.41
113	NASDAQ	CASY	Mon, Nov 9, 1992	4.31	4.41	4.28	4.38
112	NASDAQ	CASY	Fri, Nov 6, 1992	4.31	4.31	4.28	4.31
111	NASDAQ	CASY	Thu, Nov 5, 1992	4.25	4.31	4.25	4.31
110	NASDAQ	CASY	Wed, Nov 4, 1992	4.25	4.25	4.25	4.25
109	NASDAQ	CASY	Tue, Nov 3, 1992	4.22	4.28	4.22	4.22
108	NASDAQ	CASY	Mon, Nov 2, 1992	4.19	4.22	4.19	4.19
107	NASDAQ	CASY	Fri, Oct 30, 1992	4.25	4.25	4.19	4.22
106	NASDAQ	CASY	Thu, Oct 29, 1992	4.25	4.25	4.19	4.19
105	NASDAQ	CASY	Wed, Oct 28, 1992	4.22	4.25	4.16	4.19
104	NASDAQ	CASY	Tue, Oct 27, 1992	4.25	4.25	4.19	4.19
103	NASDAQ	CASY	Mon, Oct 26, 1992	4.31	4.41	4.16	4.25
102	NASDAQ	CASY	Fri, Oct 23, 1992	4.41	4.44	4.31	4.34
101	NASDAQ	CASY	Thu, Oct 22, 1992	4.59	4.69	4.41	4.41
100	NASDAQ	CASY	Wed, Oct 21, 1992	4.41	4.63	4.34	4.59
99	NASDAQ	CASY	Tue, Oct 20, 1992	4.28	4.38	4.28	4.38
98	NASDAQ	CASY	Mon, Oct 19, 1992	4.03	4.34	4.03	4.28
97	NASDAQ	CASY	Fri, Oct 16, 1992	4.03	4.13	4.03	4.09
96	NASDAQ	CASY	Thu, Oct 15, 1992	4.03	4.09	4.03	4.03
95	NASDAQ	CASY	Wed, Oct 14, 1992	4.03	4.13	4.03	4.03
94	NASDAQ	CASY	Tue, Oct 13, 1992	3.97	4.09	3.97	4.09
93	NASDAQ	CASY	Mon, Oct 12, 1992	3.88	3.97	3.84	3.97
92	NASDAQ	CASY	Fri, Oct 9, 1992	3.94	4.00	3.88	3.91
91	NASDAQ	CASY	Thu, Oct 8, 1992	4.03	4.03	3.94	4.03
90	NASDAQ	CASY	Wed, Oct 7, 1992	4.03	4.03	3.94	3.94
89	NASDAQ	CASY	Tue, Oct 6, 1992	3.94	4.03	3.94	3.97
88	NASDAQ	CASY	Mon, Oct 5, 1992	4.06	4.06	3.94	3.94
87	NASDAQ	CASY	Fri, Oct 2, 1992	4.09	4.09	4.06	4.06
86	NASDAQ	CASY	Thu, Oct 1, 1992	4.06	4.16	4.06	4.06
85	NASDAQ	CASY	Wed, Sep 30, 1992	4.06	4.13	4.06	4.13
84	NASDAQ	CASY	Tue, Sep 29, 1992	4.06	4.16	4.06	4.09
83	NASDAQ	CASY	Mon, Sep 28, 1992	4.13	4.16	4.09	4.09
82	NASDAQ	CASY	Fri, Sep 25, 1992	4.19	4.19	4.09	4.13
81	NASDAQ	CASY	Thu, Sep 24, 1992	4.06	4.13	4.03	4.13
80	NASDAQ	CASY	Wed, Sep 23, 1992	4.06	4.06	4.00	4.00
79	NASDAQ	CASY	Tue, Sep 22, 1992	4.16	4.16	4.00	4.00
78	NASDAQ	CASY	Mon, Sep 21, 1992	4.16	4.16	4.09	4.16
77	NASDAQ	CASY	Fri, Sep 18, 1992	4.13	4.19	4.13	4.13
76	NASDAQ	CASY	Thu, Sep 17, 1992	4.09	4.19	4.09	4.16
75	NASDAQ	CASY	Wed, Sep 16, 1992	4.13	4.19	4.09	4.09
74	NASDAQ	CASY	Tue, Sep 15, 1992	4.28	4.28	4.13	4.19
73	NASDAQ	CASY	Mon, Sep 14, 1992	4.13	4.25	4.09	4.19
72	NASDAQ	CASY	Fri, Sep 11, 1992	4.22	4.22	4.09	4.13
71	NASDAQ	CASY	Thu, Sep 10, 1992	4.22	4.28	4.19	4.19
70	NASDAQ	CASY	Wed, Sep 9, 1992	3.97	4.34	3.97	4.25
69	NASDAQ	CASY	Tue, Sep 8, 1992	4.03	4.03	3.97	4.03
68	NASDAQ	CASY	Fri, Sep 4, 1992	3.91	4.03	3.88	3.97
67	NASDAQ	CASY	Thu, Sep 3, 1992	3.66	3.91	3.66	3.91
66	NASDAQ	CASY	Wed, Sep 2, 1992	3.53	3.72	3.53	3.72
65	NASDAQ	CASY	Tue, Sep 1, 1992	3.47	3.50	3.41	3.50
64	NASDAQ	CASY	Mon, Aug 31, 1992	3.34	3.44	3.34	3.44
63	NASDAQ	CASY	Fri, Aug 28, 1992	3.53	3.53	3.38	3.38
62	NASDAQ	CASY	Thu, Aug 27, 1992	3.50	3.53	3.47	3.50
61	NASDAQ	CASY	Wed, Aug 26, 1992	3.50	3.53	3.50	3.50
60	NASDAQ	CASY	Tue, Aug 25, 1992	3.50	3.53	3.50	3.53
59	NASDAQ	CASY	Mon, Aug 24, 1992	3.56	3.56	3.50	3.50
58	NASDAQ	CASY	Fri, Aug 21, 1992	3.53	3.63	3.53	3.53
57	NASDAQ	CASY	Thu, Aug 20, 1992	3.53	3.59	3.53	3.59
56	NASDAQ	CASY	Wed, Aug 19, 1992	3.53	3.63	3.53	3.59
55	NASDAQ	CASY	Tue, Aug 18, 1992	3.56	3.63	3.56	3.56
54	NASDAQ	CASY	Mon, Aug 17, 1992	3.59	3.69	3.56	3.63
53	NASDAQ	CASY	Fri, Aug 14, 1992	3.59	3.69	3.59	3.69
52	NASDAQ	CASY	Thu, Aug 13, 1992	3.59	3.63	3.59	3.59
51	NASDAQ	CASY	Wed, Aug 12, 1992	3.66	3.66	3.59	3.59
50	NASDAQ	CASY	Tue, Aug 11, 1992	3.66	3.69	3.59	3.69
49	NASDAQ	CASY	Mon, Aug 10, 1992	3.56	3.63	3.56	3.56
48	NASDAQ	CASY	Fri, Aug 7, 1992	3.59	3.63	3.56	3.63
47	NASDAQ	CASY	Thu, Aug 6, 1992	3.53	3.56	3.53	3.56
46	NASDAQ	CASY	Wed, Aug 5, 1992	3.56	3.59	3.53	3.59
45	NASDAQ	CASY	Tue, Aug 4, 1992	3.56	3.63	3.56	3.56
44	NASDAQ	CASY	Mon, Aug 3, 1992	3.56	3.56	3.56	3.56
43	NASDAQ	CASY	Fri, Jul 31, 1992	3.63	3.63	3.56	3.63
42	NASDAQ	CASY	Thu, Jul 30, 1992	3.59	3.63	3.53	3.63
41	NASDAQ	CASY	Wed, Jul 29, 1992	3.66	3.72	3.66	3.66
40	NASDAQ	CASY	Tue, Jul 28, 1992	3.59	3.69	3.59	3.66
39	NASDAQ	CASY	Mon, Jul 27, 1992	3.56	3.56	3.47	3.56
38	NASDAQ	CASY	Fri, Jul 24, 1992	3.47	3.56	3.47	3.47
37	NASDAQ	CASY	Thu, Jul 23, 1992	3.63	3.63	3.50	3.50
36	NASDAQ	CASY	Wed, Jul 22, 1992	3.53	3.63	3.53	3.63
35	NASDAQ	CASY	Tue, Jul 21, 1992	3.56	3.59	3.53	3.56
34	NASDAQ	CASY	Mon, Jul 20, 1992	3.56	3.63	3.56	3.63
33	NASDAQ	CASY	Fri, Jul 17, 1992	3.56	3.59	3.56	3.59
32	NASDAQ	CASY	Thu, Jul 16, 1992	3.63	3.63	3.56	3.59
31	NASDAQ	CASY	Wed, Jul 15, 1992	3.56	3.66	3.56	3.59
30	NASDAQ	CASY	Tue, Jul 14, 1992	3.56	3.59	3.56	3.56
29	NASDAQ	CASY	Mon, Jul 13, 1992	3.56	3.59	3.56	3.59
28	NASDAQ	CASY	Fri, Jul 10, 1992	3.59	3.59	3.53	3.56
27	NASDAQ	CASY	Thu, Jul 9, 1992	3.53	3.63	3.53	3.53
26	NASDAQ	CASY	Wed, Jul 8, 1992	3.59	3.63	3.53	3.53
25	NASDAQ	CASY	Tue, Jul 7, 1992	3.69	3.72	3.59	3.59
24	NASDAQ	CASY	Mon, Jul 6, 1992	3.75	3.81	3.69	3.72
23	NASDAQ	CASY	Thu, Jul 2, 1992	3.75	3.81	3.75	3.75
22	NASDAQ	CASY	Wed, Jul 1, 1992	3.78	3.78	3.69	3.78
21	NASDAQ	CASY	Tue, Jun 30, 1992	3.75	3.78	3.69	3.75
20	NASDAQ	CASY	Mon, Jun 29, 1992	3.44	3.75	3.44	3.75
19	NASDAQ	CASY	Fri, Jun 26, 1992	3.44	3.50	3.44	3.50
18	NASDAQ	CASY	Thu, Jun 25, 1992	3.47	3.50	3.41	3.50
17	NASDAQ	CASY	Wed, Jun 24, 1992	3.50	3.50	3.41	3.47
16	NASDAQ	CASY	Tue, Jun 23, 1992	3.69	3.69	3.44	3.50
15	NASDAQ	CASY	Mon, Jun 22, 1992	3.59	3.69	3.59	3.59
14	NASDAQ	CASY	Fri, Jun 19, 1992	3.66	3.66	3.59	3.63
13	NASDAQ	CASY	Thu, Jun 18, 1992	3.50	3.59	3.50	3.59
12	NASDAQ	CASY	Wed, Jun 17, 1992	3.50	3.50	3.44	3.50
11	NASDAQ	CASY	Tue, Jun 16, 1992	3.38	3.50	3.34	3.47
10	NASDAQ	CASY	Mon, Jun 15, 1992	3.53	3.53	3.41	3.41
9	NASDAQ	CASY	Fri, Jun 12, 1992	3.34	3.50	3.34	3.50
8	NASDAQ	CASY	Thu, Jun 11, 1992	3.56	3.56	3.31	3.34
7	NASDAQ	CASY	Wed, Jun 10, 1992	3.66	3.69	3.53	3.53
6	NASDAQ	CASY	Tue, Jun 9, 1992	3.75	3.81	3.66	3.69
5	NASDAQ	CASY	Mon, Jun 8, 1992	3.88	3.88	3.72	3.75
4	NASDAQ	CASY	Fri, Jun 5, 1992	3.81	3.88	3.78	3.88
3	NASDAQ	CASY	Thu, Jun 4, 1992	3.81	3.84	3.78	3.81
2	NASDAQ	CASY	Wed, Jun 3, 1992	3.81	3.84	3.81	3.84
1	NASDAQ	CASY	Tue, Jun 2, 1992	3.81	3.88	3.81	3.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Casey's General Stores Inc NASDAQ:CASY 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