Cathay General Bancorp NASDAQ:CATY Historical Prices

Below are the 7824 trading days of historical prices for CATY.

#	Exchange	Symbol	Date	Open	High	Low	Close
7824	NASDAQ	CATY	Fri, Mar 1, 2024	38.87	38.93	38.17	38.79
7823	NASDAQ	CATY	Thu, Feb 29, 2024	39.36	39.84	38.84	39.05
7822	NASDAQ	CATY	Wed, Feb 28, 2024	38.73	39.20	38.53	38.57
7821	NASDAQ	CATY	Tue, Feb 27, 2024	39.00	39.28	38.71	39.11
7820	NASDAQ	CATY	Mon, Feb 26, 2024	39.29	39.60	38.94	39.10
7819	NASDAQ	CATY	Fri, Feb 23, 2024	39.21	39.93	38.87	39.45
7818	NASDAQ	CATY	Thu, Feb 22, 2024	39.18	39.46	38.83	39.25
7817	NASDAQ	CATY	Wed, Feb 21, 2024	39.81	39.81	39.23	39.38
7816	NASDAQ	CATY	Tue, Feb 20, 2024	39.72	40.34	39.66	39.86
7815	NASDAQ	CATY	Fri, Feb 16, 2024	40.57	40.76	40.15	40.35
7814	NASDAQ	CATY	Thu, Feb 15, 2024	39.48	41.17	39.48	40.88
7813	NASDAQ	CATY	Wed, Feb 14, 2024	39.25	39.60	38.49	39.27
7812	NASDAQ	CATY	Tue, Feb 13, 2024	39.34	40.20	38.13	38.69
7811	NASDAQ	CATY	Mon, Feb 12, 2024	39.78	41.14	39.78	40.70
7810	NASDAQ	CATY	Fri, Feb 9, 2024	39.43	39.85	38.58	39.76
7809	NASDAQ	CATY	Thu, Feb 8, 2024	38.76	39.38	38.62	39.28
7808	NASDAQ	CATY	Wed, Feb 7, 2024	39.48	39.48	38.30	38.93
7807	NASDAQ	CATY	Tue, Feb 6, 2024	39.13	39.67	38.91	39.28
7806	NASDAQ	CATY	Mon, Feb 5, 2024	39.61	39.73	38.96	39.15
7805	NASDAQ	CATY	Fri, Feb 2, 2024	39.16	40.36	39.16	40.09
7804	NASDAQ	CATY	Thu, Feb 1, 2024	41.46	41.74	38.88	40.12
7803	NASDAQ	CATY	Wed, Jan 31, 2024	42.26	42.95	41.12	41.17
7802	NASDAQ	CATY	Tue, Jan 30, 2024	43.69	43.81	43.02	43.03
7801	NASDAQ	CATY	Mon, Jan 29, 2024	43.32	43.77	43.12	43.67
7800	NASDAQ	CATY	Fri, Jan 26, 2024	43.29	43.54	42.85	43.17
7799	NASDAQ	CATY	Thu, Jan 25, 2024	44.05	44.26	42.19	43.06
7798	NASDAQ	CATY	Wed, Jan 24, 2024	43.58	44.30	43.58	43.95
7797	NASDAQ	CATY	Tue, Jan 23, 2024	44.25	44.37	43.18	43.59
7796	NASDAQ	CATY	Mon, Jan 22, 2024	43.13	44.13	43.06	44.06
7795	NASDAQ	CATY	Fri, Jan 19, 2024	41.89	42.70	41.16	42.70
7794	NASDAQ	CATY	Thu, Jan 18, 2024	41.71	42.02	41.23	41.57
7793	NASDAQ	CATY	Wed, Jan 17, 2024	40.86	41.81	40.78	41.46
7792	NASDAQ	CATY	Tue, Jan 16, 2024	42.07	42.58	41.56	41.58
7791	NASDAQ	CATY	Fri, Jan 12, 2024	43.46	43.69	42.20	42.75
7790	NASDAQ	CATY	Thu, Jan 11, 2024	43.01	43.03	42.15	42.98
7789	NASDAQ	CATY	Wed, Jan 10, 2024	43.10	43.41	42.72	43.38
7788	NASDAQ	CATY	Tue, Jan 9, 2024	43.33	43.53	43.08	43.39
7787	NASDAQ	CATY	Mon, Jan 8, 2024	43.61	43.99	43.33	43.98
7786	NASDAQ	CATY	Fri, Jan 5, 2024	43.00	44.11	43.00	43.53
7785	NASDAQ	CATY	Thu, Jan 4, 2024	43.48	43.70	43.25	43.27
7784	NASDAQ	CATY	Wed, Jan 3, 2024	44.44	44.44	43.19	43.24
7783	NASDAQ	CATY	Tue, Jan 2, 2024	44.07	45.12	44.00	44.66
7782	NASDAQ	CATY	Fri, Dec 29, 2023	45.24	45.33	44.51	44.57
7781	NASDAQ	CATY	Thu, Dec 28, 2023	45.23	45.55	44.98	45.29
7780	NASDAQ	CATY	Wed, Dec 27, 2023	45.26	45.72	45.05	45.44
7779	NASDAQ	CATY	Tue, Dec 26, 2023	44.75	45.42	44.62	45.31
7778	NASDAQ	CATY	Fri, Dec 22, 2023	44.78	45.28	44.40	44.56
7777	NASDAQ	CATY	Thu, Dec 21, 2023	44.24	44.51	43.83	44.37
7776	NASDAQ	CATY	Wed, Dec 20, 2023	44.72	45.56	43.85	43.86
7775	NASDAQ	CATY	Tue, Dec 19, 2023	44.13	45.05	43.77	44.70
7774	NASDAQ	CATY	Mon, Dec 18, 2023	44.42	44.64	43.92	43.99
7773	NASDAQ	CATY	Fri, Dec 15, 2023	44.15	44.57	43.51	44.24
7772	NASDAQ	CATY	Thu, Dec 14, 2023	43.09	44.54	42.99	44.31
7771	NASDAQ	CATY	Wed, Dec 13, 2023	40.09	42.30	39.77	42.18
7770	NASDAQ	CATY	Tue, Dec 12, 2023	40.03	40.52	39.84	39.93
7769	NASDAQ	CATY	Mon, Dec 11, 2023	40.05	40.34	39.25	40.22
7768	NASDAQ	CATY	Fri, Dec 8, 2023	39.38	40.04	39.07	39.94
7767	NASDAQ	CATY	Thu, Dec 7, 2023	38.40	39.39	38.22	39.39
7766	NASDAQ	CATY	Wed, Dec 6, 2023	38.89	39.67	38.33	38.38
7765	NASDAQ	CATY	Tue, Dec 5, 2023	38.86	39.07	38.32	38.51
7764	NASDAQ	CATY	Mon, Dec 4, 2023	38.03	39.10	38.03	38.88
7763	NASDAQ	CATY	Fri, Dec 1, 2023	36.65	38.62	36.17	38.44
7762	NASDAQ	CATY	Thu, Nov 30, 2023	36.86	37.02	36.53	36.68
7761	NASDAQ	CATY	Wed, Nov 29, 2023	36.38	37.18	36.38	36.76
7760	NASDAQ	CATY	Tue, Nov 28, 2023	36.33	36.33	35.68	36.08
7759	NASDAQ	CATY	Mon, Nov 27, 2023	36.51	36.75	36.27	36.62
7758	NASDAQ	CATY	Fri, Nov 24, 2023	36.77	36.96	36.50	36.65
7757	NASDAQ	CATY	Wed, Nov 22, 2023	36.85	37.00	36.53	36.68
7756	NASDAQ	CATY	Tue, Nov 21, 2023	37.09	37.09	36.48	36.53
7755	NASDAQ	CATY	Mon, Nov 20, 2023	37.37	37.37	36.94	37.11
7754	NASDAQ	CATY	Fri, Nov 17, 2023	37.36	37.63	37.04	37.37
7753	NASDAQ	CATY	Thu, Nov 16, 2023	36.72	37.32	36.48	36.88
7752	NASDAQ	CATY	Wed, Nov 15, 2023	37.36	38.00	37.31	37.57
7751	NASDAQ	CATY	Tue, Nov 14, 2023	36.12	37.89	36.00	37.43
7750	NASDAQ	CATY	Mon, Nov 13, 2023	34.75	35.06	34.46	34.77
7749	NASDAQ	CATY	Fri, Nov 10, 2023	35.09	35.40	34.37	34.96
7748	NASDAQ	CATY	Thu, Nov 9, 2023	35.24	35.88	34.70	34.96
7747	NASDAQ	CATY	Wed, Nov 8, 2023	36.13	36.13	34.89	35.06
7746	NASDAQ	CATY	Tue, Nov 7, 2023	36.62	36.62	36.07	36.13
7745	NASDAQ	CATY	Mon, Nov 6, 2023	36.37	36.98	36.14	36.78
7744	NASDAQ	CATY	Fri, Nov 3, 2023	36.95	37.77	36.95	37.23
7743	NASDAQ	CATY	Thu, Nov 2, 2023	34.61	35.96	34.61	35.89
7742	NASDAQ	CATY	Wed, Nov 1, 2023	33.84	34.43	33.55	34.42
7741	NASDAQ	CATY	Tue, Oct 31, 2023	34.01	34.17	33.78	33.91
7740	NASDAQ	CATY	Mon, Oct 30, 2023	33.86	34.12	33.56	33.88
7739	NASDAQ	CATY	Fri, Oct 27, 2023	33.55	33.62	32.83	33.47
7738	NASDAQ	CATY	Thu, Oct 26, 2023	33.02	33.74	32.96	33.65
7737	NASDAQ	CATY	Wed, Oct 25, 2023	32.71	33.18	32.08	32.82
7736	NASDAQ	CATY	Tue, Oct 24, 2023	33.23	33.60	32.33	33.01
7735	NASDAQ	CATY	Mon, Oct 23, 2023	33.24	33.92	33.08	33.31
7734	NASDAQ	CATY	Fri, Oct 20, 2023	34.20	34.20	33.28	33.36
7733	NASDAQ	CATY	Thu, Oct 19, 2023	34.58	35.17	34.08	34.17
7732	NASDAQ	CATY	Wed, Oct 18, 2023	35.56	35.56	34.60	34.65
7731	NASDAQ	CATY	Tue, Oct 17, 2023	34.55	35.95	34.55	35.74
7730	NASDAQ	CATY	Mon, Oct 16, 2023	34.62	34.91	34.39	34.78
7729	NASDAQ	CATY	Fri, Oct 13, 2023	35.38	35.38	34.16	34.25
7728	NASDAQ	CATY	Thu, Oct 12, 2023	35.33	35.33	34.67	35.06
7727	NASDAQ	CATY	Wed, Oct 11, 2023	35.30	35.79	35.10	35.31
7726	NASDAQ	CATY	Tue, Oct 10, 2023	35.11	35.52	35.07	35.26
7725	NASDAQ	CATY	Mon, Oct 9, 2023	34.41	35.19	34.34	34.92
7724	NASDAQ	CATY	Fri, Oct 6, 2023	34.02	35.04	33.76	34.67
7723	NASDAQ	CATY	Thu, Oct 5, 2023	33.51	34.52	33.51	34.39
7722	NASDAQ	CATY	Wed, Oct 4, 2023	33.65	33.80	33.06	33.66
7721	NASDAQ	CATY	Tue, Oct 3, 2023	34.04	34.18	33.41	33.52
7720	NASDAQ	CATY	Mon, Oct 2, 2023	34.59	34.80	34.07	34.26
7719	NASDAQ	CATY	Fri, Sep 29, 2023	34.47	35.00	34.26	34.76
7718	NASDAQ	CATY	Thu, Sep 28, 2023	34.21	34.85	34.02	34.15
7717	NASDAQ	CATY	Wed, Sep 27, 2023	34.65	34.78	34.02	34.29
7716	NASDAQ	CATY	Tue, Sep 26, 2023	34.91	35.48	34.49	34.52
7715	NASDAQ	CATY	Mon, Sep 25, 2023	34.78	35.40	34.65	35.28
7714	NASDAQ	CATY	Fri, Sep 22, 2023	35.37	35.60	34.75	34.82
7713	NASDAQ	CATY	Thu, Sep 21, 2023	35.48	35.54	34.99	35.24
7712	NASDAQ	CATY	Wed, Sep 20, 2023	36.02	36.46	35.59	35.66
7711	NASDAQ	CATY	Tue, Sep 19, 2023	35.75	36.20	35.35	35.81
7710	NASDAQ	CATY	Mon, Sep 18, 2023	36.93	36.93	35.49	35.71
7709	NASDAQ	CATY	Fri, Sep 15, 2023	36.81	37.62	36.64	37.17
7708	NASDAQ	CATY	Thu, Sep 14, 2023	36.46	37.23	36.46	36.89
7707	NASDAQ	CATY	Wed, Sep 13, 2023	36.50	36.50	35.62	36.08
7706	NASDAQ	CATY	Tue, Sep 12, 2023	36.74	37.17	36.28	36.32
7705	NASDAQ	CATY	Mon, Sep 11, 2023	36.67	36.67	36.67	36.67
7704	NASDAQ	CATY	Fri, Sep 8, 2023	36.55	37.08	36.12	36.74
7703	NASDAQ	CATY	Thu, Sep 7, 2023	36.33	36.56	36.13	36.50
7702	NASDAQ	CATY	Wed, Sep 6, 2023	37.71	37.78	36.34	36.50
7701	NASDAQ	CATY	Tue, Sep 5, 2023	36.55	38.71	36.54	37.75
7700	NASDAQ	CATY	Fri, Sep 1, 2023	35.90	36.85	35.18	36.68
7699	NASDAQ	CATY	Thu, Aug 31, 2023	35.30	36.04	35.23	35.63
7698	NASDAQ	CATY	Wed, Aug 30, 2023	35.35	35.47	35.13	35.34
7697	NASDAQ	CATY	Tue, Aug 29, 2023	34.80	35.46	34.63	35.43
7696	NASDAQ	CATY	Mon, Aug 28, 2023	34.67	35.33	34.61	35.18
7695	NASDAQ	CATY	Fri, Aug 25, 2023	34.59	34.92	33.78	34.51
7694	NASDAQ	CATY	Thu, Aug 24, 2023	34.33	35.04	34.32	34.49
7693	NASDAQ	CATY	Wed, Aug 23, 2023	33.88	34.57	33.63	34.50
7692	NASDAQ	CATY	Tue, Aug 22, 2023	34.70	35.00	33.92	33.94
7691	NASDAQ	CATY	Mon, Aug 21, 2023	35.14	35.25	34.42	34.74
7690	NASDAQ	CATY	Fri, Aug 18, 2023	34.59	35.38	34.46	35.10
7689	NASDAQ	CATY	Thu, Aug 17, 2023	34.84	35.20	34.71	34.88
7688	NASDAQ	CATY	Wed, Aug 16, 2023	34.75	35.22	34.63	34.73
7687	NASDAQ	CATY	Tue, Aug 15, 2023	35.70	35.70	34.82	34.84
7686	NASDAQ	CATY	Mon, Aug 14, 2023	36.64	36.80	36.12	36.34
7685	NASDAQ	CATY	Fri, Aug 11, 2023	36.66	37.12	36.49	36.97
7684	NASDAQ	CATY	Thu, Aug 10, 2023	37.57	37.63	36.47	36.82
7683	NASDAQ	CATY	Wed, Aug 9, 2023	37.54	37.75	37.16	37.27
7682	NASDAQ	CATY	Tue, Aug 8, 2023	37.76	37.85	36.71	37.76
7681	NASDAQ	CATY	Mon, Aug 7, 2023	38.29	38.74	38.15	38.68
7680	NASDAQ	CATY	Fri, Aug 4, 2023	38.12	38.66	38.05	38.27
7679	NASDAQ	CATY	Thu, Aug 3, 2023	37.87	38.51	37.55	38.24
7678	NASDAQ	CATY	Wed, Aug 2, 2023	37.39	38.01	37.39	37.95
7677	NASDAQ	CATY	Tue, Aug 1, 2023	37.85	37.96	37.14	37.81
7676	NASDAQ	CATY	Mon, Jul 31, 2023	38.24	38.60	37.73	38.04
7675	NASDAQ	CATY	Fri, Jul 28, 2023	38.32	38.77	37.87	38.27
7674	NASDAQ	CATY	Thu, Jul 27, 2023	38.62	38.94	37.73	37.98
7673	NASDAQ	CATY	Wed, Jul 26, 2023	37.87	38.52	37.43	38.35
7672	NASDAQ	CATY	Tue, Jul 25, 2023	37.77	39.21	37.26	37.44
7671	NASDAQ	CATY	Mon, Jul 24, 2023	35.61	36.35	35.56	36.28
7670	NASDAQ	CATY	Fri, Jul 21, 2023	36.09	36.09	35.40	35.64
7669	NASDAQ	CATY	Thu, Jul 20, 2023	36.32	36.32	35.29	35.84
7668	NASDAQ	CATY	Wed, Jul 19, 2023	35.49	36.46	35.23	36.23
7667	NASDAQ	CATY	Tue, Jul 18, 2023	34.22	35.50	34.18	35.39
7666	NASDAQ	CATY	Mon, Jul 17, 2023	33.50	34.55	33.46	34.17
7665	NASDAQ	CATY	Fri, Jul 14, 2023	34.67	34.86	33.19	33.50
7664	NASDAQ	CATY	Thu, Jul 13, 2023	34.20	34.83	33.86	34.34
7663	NASDAQ	CATY	Wed, Jul 12, 2023	34.17	34.51	33.90	34.02
7662	NASDAQ	CATY	Tue, Jul 11, 2023	33.23	33.55	32.93	33.45
7661	NASDAQ	CATY	Mon, Jul 10, 2023	32.83	33.70	32.83	33.16
7660	NASDAQ	CATY	Fri, Jul 7, 2023	32.03	33.21	32.03	32.97
7659	NASDAQ	CATY	Thu, Jul 6, 2023	32.06	32.08	31.47	31.98
7658	NASDAQ	CATY	Wed, Jul 5, 2023	32.51	33.00	31.95	32.52
7657	NASDAQ	CATY	Mon, Jul 3, 2023	32.13	32.99	31.99	32.76
7656	NASDAQ	CATY	Fri, Jun 30, 2023	32.98	33.05	32.17	32.19
7655	NASDAQ	CATY	Thu, Jun 29, 2023	32.28	32.91	32.20	32.66
7654	NASDAQ	CATY	Wed, Jun 28, 2023	32.17	32.27	31.70	32.00
7653	NASDAQ	CATY	Tue, Jun 27, 2023	31.95	32.61	31.59	32.27
7652	NASDAQ	CATY	Mon, Jun 26, 2023	31.61	32.25	31.61	31.91
7651	NASDAQ	CATY	Fri, Jun 23, 2023	31.15	31.89	31.00	31.49
7650	NASDAQ	CATY	Thu, Jun 22, 2023	32.51	32.51	31.32	31.56
7649	NASDAQ	CATY	Wed, Jun 21, 2023	33.46	33.46	32.62	32.66
7648	NASDAQ	CATY	Tue, Jun 20, 2023	33.86	34.16	33.44	33.65
7647	NASDAQ	CATY	Fri, Jun 16, 2023	34.82	34.82	33.56	34.02
7646	NASDAQ	CATY	Thu, Jun 15, 2023	33.65	34.61	33.65	34.56
7645	NASDAQ	CATY	Wed, Jun 14, 2023	35.02	35.31	33.73	33.91
7644	NASDAQ	CATY	Tue, Jun 13, 2023	34.02	35.21	33.83	35.02
7643	NASDAQ	CATY	Mon, Jun 12, 2023	34.22	34.90	33.56	33.94
7642	NASDAQ	CATY	Fri, Jun 9, 2023	34.17	34.41	33.78	34.21
7641	NASDAQ	CATY	Thu, Jun 8, 2023	34.07	34.36	33.58	34.25
7640	NASDAQ	CATY	Wed, Jun 7, 2023	33.67	34.94	33.41	34.53
7639	NASDAQ	CATY	Tue, Jun 6, 2023	31.15	33.83	31.15	33.32
7638	NASDAQ	CATY	Mon, Jun 5, 2023	31.97	31.97	30.83	31.11
7637	NASDAQ	CATY	Fri, Jun 2, 2023	30.74	32.38	30.43	32.24
7636	NASDAQ	CATY	Thu, Jun 1, 2023	29.51	30.47	29.08	30.09
7635	NASDAQ	CATY	Wed, May 31, 2023	30.40	30.61	28.95	29.24
7634	NASDAQ	CATY	Tue, May 30, 2023	30.91	30.95	30.26	30.61
7633	NASDAQ	CATY	Fri, May 26, 2023	30.35	30.92	29.81	30.86
7632	NASDAQ	CATY	Thu, May 25, 2023	30.89	31.10	30.32	30.74
7631	NASDAQ	CATY	Wed, May 24, 2023	31.12	31.33	30.78	31.17
7630	NASDAQ	CATY	Tue, May 23, 2023	30.98	32.27	30.81	31.41
7629	NASDAQ	CATY	Mon, May 22, 2023	30.58	31.19	30.00	31.04
7628	NASDAQ	CATY	Fri, May 19, 2023	31.32	31.33	29.71	30.26
7627	NASDAQ	CATY	Thu, May 18, 2023	30.58	31.01	30.34	30.83
7626	NASDAQ	CATY	Wed, May 17, 2023	29.18	30.78	28.89	30.72
7625	NASDAQ	CATY	Tue, May 16, 2023	29.02	29.78	28.52	28.52
7624	NASDAQ	CATY	Mon, May 15, 2023	28.35	29.24	28.16	28.87
7623	NASDAQ	CATY	Fri, May 12, 2023	28.28	28.30	27.76	28.20
7622	NASDAQ	CATY	Thu, May 11, 2023	28.04	28.42	27.85	28.04
7621	NASDAQ	CATY	Wed, May 10, 2023	29.00	29.23	28.00	28.41
7620	NASDAQ	CATY	Tue, May 9, 2023	28.13	28.69	27.76	28.50
7619	NASDAQ	CATY	Mon, May 8, 2023	30.05	30.13	28.18	28.29
7618	NASDAQ	CATY	Fri, May 5, 2023	29.76	30.12	29.12	29.62
7617	NASDAQ	CATY	Thu, May 4, 2023	28.44	29.00	27.24	28.77
7616	NASDAQ	CATY	Wed, May 3, 2023	29.34	30.42	29.00	29.19
7615	NASDAQ	CATY	Tue, May 2, 2023	31.21	31.21	29.09	29.25
7614	NASDAQ	CATY	Mon, May 1, 2023	31.76	32.12	31.25	31.43
7613	NASDAQ	CATY	Fri, Apr 28, 2023	31.29	32.23	31.10	31.87
7612	NASDAQ	CATY	Thu, Apr 27, 2023	31.04	31.33	30.79	31.04
7611	NASDAQ	CATY	Wed, Apr 26, 2023	31.10	31.59	30.44	30.82
7610	NASDAQ	CATY	Tue, Apr 25, 2023	32.69	32.69	31.03	31.10
7609	NASDAQ	CATY	Mon, Apr 24, 2023	33.09	33.35	32.38	32.52
7608	NASDAQ	CATY	Fri, Apr 21, 2023	33.09	33.27	32.53	33.21
7607	NASDAQ	CATY	Thu, Apr 20, 2023	33.23	33.50	32.84	33.38
7606	NASDAQ	CATY	Wed, Apr 19, 2023	32.81	33.74	32.41	33.51
7605	NASDAQ	CATY	Tue, Apr 18, 2023	33.26	33.46	32.15	32.40
7604	NASDAQ	CATY	Mon, Apr 17, 2023	32.75	33.27	32.40	33.26
7603	NASDAQ	CATY	Fri, Apr 14, 2023	34.14	34.24	32.56	32.82
7602	NASDAQ	CATY	Thu, Apr 13, 2023	32.80	33.69	32.32	33.51
7601	NASDAQ	CATY	Wed, Apr 12, 2023	33.50	33.56	32.63	32.72
7600	NASDAQ	CATY	Tue, Apr 11, 2023	33.62	33.62	33.03	33.19
7599	NASDAQ	CATY	Mon, Apr 10, 2023	33.06	33.79	32.86	33.51
7598	NASDAQ	CATY	Thu, Apr 6, 2023	32.85	33.39	32.69	33.17
7597	NASDAQ	CATY	Wed, Apr 5, 2023	32.97	33.36	32.70	32.87
7596	NASDAQ	CATY	Tue, Apr 4, 2023	34.43	34.43	32.75	33.38
7595	NASDAQ	CATY	Mon, Apr 3, 2023	34.65	34.73	33.88	34.21
7594	NASDAQ	CATY	Fri, Mar 31, 2023	34.32	34.56	34.06	34.52
7593	NASDAQ	CATY	Thu, Mar 30, 2023	35.24	35.26	33.99	34.05
7592	NASDAQ	CATY	Wed, Mar 29, 2023	35.24	35.24	34.47	35.08
7591	NASDAQ	CATY	Tue, Mar 28, 2023	34.75	35.11	34.35	34.75
7590	NASDAQ	CATY	Mon, Mar 27, 2023	35.21	35.40	34.38	34.81
7589	NASDAQ	CATY	Fri, Mar 24, 2023	33.08	34.25	32.89	34.13
7588	NASDAQ	CATY	Thu, Mar 23, 2023	35.48	35.62	33.67	33.82
7587	NASDAQ	CATY	Wed, Mar 22, 2023	37.09	37.14	35.12	35.12
7586	NASDAQ	CATY	Tue, Mar 21, 2023	37.00	37.70	36.89	37.17
7585	NASDAQ	CATY	Mon, Mar 20, 2023	36.87	37.44	35.61	35.68
7584	NASDAQ	CATY	Fri, Mar 17, 2023	36.20	36.65	35.40	35.97
7583	NASDAQ	CATY	Thu, Mar 16, 2023	36.01	38.71	35.57	37.47
7582	NASDAQ	CATY	Wed, Mar 15, 2023	35.29	36.74	35.11	36.70
7581	NASDAQ	CATY	Tue, Mar 14, 2023	39.58	39.97	36.31	36.98
7580	NASDAQ	CATY	Mon, Mar 13, 2023	37.02	39.04	34.99	36.76
7579	NASDAQ	CATY	Fri, Mar 10, 2023	37.74	39.45	37.04	38.51
7578	NASDAQ	CATY	Thu, Mar 9, 2023	41.18	41.18	38.61	38.67
7577	NASDAQ	CATY	Wed, Mar 8, 2023	41.68	41.82	41.00	41.37
7576	NASDAQ	CATY	Tue, Mar 7, 2023	42.72	42.72	41.48	41.56
7575	NASDAQ	CATY	Mon, Mar 6, 2023	42.86	43.18	42.49	42.80
7574	NASDAQ	CATY	Fri, Mar 3, 2023	42.28	42.83	41.84	42.81
7573	NASDAQ	CATY	Thu, Mar 2, 2023	42.53	42.53	41.60	41.98
7572	NASDAQ	CATY	Wed, Mar 1, 2023	42.73	42.93	42.46	42.85
7571	NASDAQ	CATY	Tue, Feb 28, 2023	43.62	43.84	42.92	42.92
7570	NASDAQ	CATY	Mon, Feb 27, 2023	44.08	44.12	43.30	43.71
7569	NASDAQ	CATY	Fri, Feb 24, 2023	43.07	43.83	43.05	43.83
7568	NASDAQ	CATY	Thu, Feb 23, 2023	43.87	44.29	43.47	44.00
7567	NASDAQ	CATY	Wed, Feb 22, 2023	44.22	44.41	43.40	43.78
7566	NASDAQ	CATY	Tue, Feb 21, 2023	44.52	44.52	43.98	44.13
7565	NASDAQ	CATY	Fri, Feb 17, 2023	44.56	44.96	44.21	44.84
7564	NASDAQ	CATY	Thu, Feb 16, 2023	44.28	44.75	43.89	44.36
7563	NASDAQ	CATY	Wed, Feb 15, 2023	43.74	44.91	43.74	44.61
7562	NASDAQ	CATY	Tue, Feb 14, 2023	44.22	44.65	43.69	44.18
7561	NASDAQ	CATY	Mon, Feb 13, 2023	43.81	44.30	43.50	44.30
7560	NASDAQ	CATY	Fri, Feb 10, 2023	43.70	43.95	43.55	43.82
7559	NASDAQ	CATY	Thu, Feb 9, 2023	44.87	45.17	43.74	43.75
7558	NASDAQ	CATY	Wed, Feb 8, 2023	44.82	45.15	44.56	44.67
7557	NASDAQ	CATY	Tue, Feb 7, 2023	44.75	45.53	44.27	45.26
7556	NASDAQ	CATY	Mon, Feb 6, 2023	45.02	45.52	44.65	44.81
7555	NASDAQ	CATY	Fri, Feb 3, 2023	44.94	45.69	43.69	45.31
7554	NASDAQ	CATY	Thu, Feb 2, 2023	44.31	45.11	43.52	45.11
7553	NASDAQ	CATY	Wed, Feb 1, 2023	43.70	44.83	43.16	44.24
7552	NASDAQ	CATY	Tue, Jan 31, 2023	42.41	43.98	42.13	43.96
7551	NASDAQ	CATY	Mon, Jan 30, 2023	42.14	42.57	41.95	42.39
7550	NASDAQ	CATY	Fri, Jan 27, 2023	42.06	42.36	41.74	42.23
7549	NASDAQ	CATY	Thu, Jan 26, 2023	42.27	42.99	40.88	41.99
7548	NASDAQ	CATY	Wed, Jan 25, 2023	42.31	43.00	41.89	42.89
7547	NASDAQ	CATY	Tue, Jan 24, 2023	42.65	42.88	42.07	42.64
7546	NASDAQ	CATY	Mon, Jan 23, 2023	42.48	42.88	42.13	42.65
7545	NASDAQ	CATY	Fri, Jan 20, 2023	42.12	42.52	41.84	42.30
7544	NASDAQ	CATY	Thu, Jan 19, 2023	41.35	41.77	41.01	41.76
7543	NASDAQ	CATY	Wed, Jan 18, 2023	42.23	42.63	41.51	41.58
7542	NASDAQ	CATY	Tue, Jan 17, 2023	43.25	43.25	42.46	42.73
7541	NASDAQ	CATY	Fri, Jan 13, 2023	42.53	43.39	41.94	43.24
7540	NASDAQ	CATY	Thu, Jan 12, 2023	42.56	43.41	42.22	43.02
7539	NASDAQ	CATY	Wed, Jan 11, 2023	42.27	42.47	41.92	42.30
7538	NASDAQ	CATY	Tue, Jan 10, 2023	41.48	42.42	41.00	42.18
7537	NASDAQ	CATY	Mon, Jan 9, 2023	41.89	41.99	41.39	41.53
7536	NASDAQ	CATY	Fri, Jan 6, 2023	40.78	41.77	40.77	41.71
7535	NASDAQ	CATY	Thu, Jan 5, 2023	40.07	40.78	39.71	40.40
7534	NASDAQ	CATY	Wed, Jan 4, 2023	40.28	40.88	40.15	40.35
7533	NASDAQ	CATY	Tue, Jan 3, 2023	41.06	41.21	39.75	40.08
7532	NASDAQ	CATY	Fri, Dec 30, 2022	40.76	40.96	40.52	40.79
7531	NASDAQ	CATY	Thu, Dec 29, 2022	40.64	41.13	40.40	40.99
7530	NASDAQ	CATY	Wed, Dec 28, 2022	41.02	41.19	40.34	40.34
7529	NASDAQ	CATY	Tue, Dec 27, 2022	41.34	41.34	40.77	41.00
7528	NASDAQ	CATY	Fri, Dec 23, 2022	40.86	41.33	40.76	41.11
7527	NASDAQ	CATY	Thu, Dec 22, 2022	41.12	41.35	40.22	41.00
7526	NASDAQ	CATY	Wed, Dec 21, 2022	40.99	41.59	40.99	41.35
7525	NASDAQ	CATY	Tue, Dec 20, 2022	40.69	41.16	40.43	40.69
7524	NASDAQ	CATY	Mon, Dec 19, 2022	40.22	40.52	39.95	40.33
7523	NASDAQ	CATY	Fri, Dec 16, 2022	40.14	40.78	39.90	39.96
7522	NASDAQ	CATY	Thu, Dec 15, 2022	40.90	41.42	40.31	40.73
7521	NASDAQ	CATY	Wed, Dec 14, 2022	42.60	43.66	41.22	41.29
7520	NASDAQ	CATY	Tue, Dec 13, 2022	44.86	45.03	42.48	42.63
7519	NASDAQ	CATY	Mon, Dec 12, 2022	43.06	43.60	42.56	43.34
7518	NASDAQ	CATY	Fri, Dec 9, 2022	43.55	43.79	42.98	43.01
7517	NASDAQ	CATY	Thu, Dec 8, 2022	43.72	44.00	43.28	43.70
7516	NASDAQ	CATY	Wed, Dec 7, 2022	43.12	44.04	43.00	43.56
7515	NASDAQ	CATY	Tue, Dec 6, 2022	44.10	44.50	43.46	43.65
7514	NASDAQ	CATY	Mon, Dec 5, 2022	45.90	46.39	43.77	44.00
7513	NASDAQ	CATY	Fri, Dec 2, 2022	45.94	46.51	45.94	46.43
7512	NASDAQ	CATY	Thu, Dec 1, 2022	46.73	46.78	45.92	46.36
7511	NASDAQ	CATY	Wed, Nov 30, 2022	45.07	46.54	44.77	46.47
7510	NASDAQ	CATY	Tue, Nov 29, 2022	45.08	45.66	44.93	45.60
7509	NASDAQ	CATY	Mon, Nov 28, 2022	45.39	45.61	44.92	45.08
7508	NASDAQ	CATY	Fri, Nov 25, 2022	45.43	46.11	45.43	46.00
7507	NASDAQ	CATY	Wed, Nov 23, 2022	45.62	45.91	45.22	45.46
7506	NASDAQ	CATY	Tue, Nov 22, 2022	45.15	45.94	45.09	45.81
7505	NASDAQ	CATY	Mon, Nov 21, 2022	44.98	45.40	44.87	45.02
7504	NASDAQ	CATY	Fri, Nov 18, 2022	45.66	45.66	44.83	45.19
7503	NASDAQ	CATY	Thu, Nov 17, 2022	44.86	45.25	44.36	44.61
7502	NASDAQ	CATY	Wed, Nov 16, 2022	46.07	46.17	45.18	45.32
7501	NASDAQ	CATY	Tue, Nov 15, 2022	46.34	47.19	46.02	46.08
7500	NASDAQ	CATY	Mon, Nov 14, 2022	46.23	46.94	45.80	45.82
7499	NASDAQ	CATY	Fri, Nov 11, 2022	46.71	47.30	46.45	46.54
7498	NASDAQ	CATY	Thu, Nov 10, 2022	45.80	46.83	45.80	46.80
7497	NASDAQ	CATY	Wed, Nov 9, 2022	45.04	45.41	44.63	44.75
7496	NASDAQ	CATY	Tue, Nov 8, 2022	45.11	45.61	44.74	45.21
7495	NASDAQ	CATY	Mon, Nov 7, 2022	44.94	45.10	44.44	44.86
7494	NASDAQ	CATY	Fri, Nov 4, 2022	44.10	44.63	43.84	44.59
7493	NASDAQ	CATY	Thu, Nov 3, 2022	43.80	43.92	43.19	43.60
7492	NASDAQ	CATY	Wed, Nov 2, 2022	45.25	45.46	44.13	44.15
7491	NASDAQ	CATY	Tue, Nov 1, 2022	45.40	45.86	45.36	45.37
7490	NASDAQ	CATY	Mon, Oct 31, 2022	44.94	45.61	44.67	45.60
7489	NASDAQ	CATY	Fri, Oct 28, 2022	44.44	45.03	43.88	44.98
7488	NASDAQ	CATY	Thu, Oct 27, 2022	43.92	44.43	43.67	43.75
7487	NASDAQ	CATY	Wed, Oct 26, 2022	44.73	44.73	43.45	43.48
7486	NASDAQ	CATY	Tue, Oct 25, 2022	43.47	44.77	42.30	44.32
7485	NASDAQ	CATY	Mon, Oct 24, 2022	42.10	42.58	41.83	42.20
7484	NASDAQ	CATY	Fri, Oct 21, 2022	41.10	41.92	40.62	41.61
7483	NASDAQ	CATY	Thu, Oct 20, 2022	43.35	43.55	40.45	40.75
7482	NASDAQ	CATY	Wed, Oct 19, 2022	43.49	43.92	42.78	43.30
7481	NASDAQ	CATY	Tue, Oct 18, 2022	44.18	44.82	43.30	43.77
7480	NASDAQ	CATY	Mon, Oct 17, 2022	43.39	44.05	43.30	43.67
7479	NASDAQ	CATY	Fri, Oct 14, 2022	43.19	43.71	42.50	42.60
7478	NASDAQ	CATY	Thu, Oct 13, 2022	40.65	43.00	40.34	42.80
7477	NASDAQ	CATY	Wed, Oct 12, 2022	41.05	41.66	40.55	41.06
7476	NASDAQ	CATY	Tue, Oct 11, 2022	40.69	41.71	40.67	41.08
7475	NASDAQ	CATY	Mon, Oct 10, 2022	40.99	41.44	40.71	40.82
7474	NASDAQ	CATY	Fri, Oct 7, 2022	40.97	41.02	40.23	40.71
7473	NASDAQ	CATY	Thu, Oct 6, 2022	41.10	41.38	40.91	41.17
7472	NASDAQ	CATY	Wed, Oct 5, 2022	40.96	41.49	40.78	41.36
7471	NASDAQ	CATY	Tue, Oct 4, 2022	40.00	41.55	40.00	41.55
7470	NASDAQ	CATY	Mon, Oct 3, 2022	39.06	39.78	38.53	39.61
7469	NASDAQ	CATY	Fri, Sep 30, 2022	38.65	39.24	38.40	38.46
7468	NASDAQ	CATY	Thu, Sep 29, 2022	39.38	39.38	38.31	38.56
7467	NASDAQ	CATY	Wed, Sep 28, 2022	39.67	40.23	39.25	39.70
7466	NASDAQ	CATY	Tue, Sep 27, 2022	40.15	40.52	39.27	39.44
7465	NASDAQ	CATY	Mon, Sep 26, 2022	40.30	40.73	39.97	40.06
7464	NASDAQ	CATY	Fri, Sep 23, 2022	40.84	41.03	39.98	40.48
7463	NASDAQ	CATY	Thu, Sep 22, 2022	42.29	42.29	41.02	41.27
7462	NASDAQ	CATY	Wed, Sep 21, 2022	42.54	43.19	42.00	42.00
7461	NASDAQ	CATY	Tue, Sep 20, 2022	42.29	42.62	42.05	42.47
7460	NASDAQ	CATY	Mon, Sep 19, 2022	41.34	42.70	41.19	42.63
7459	NASDAQ	CATY	Fri, Sep 16, 2022	41.76	41.88	41.09	41.80
7458	NASDAQ	CATY	Thu, Sep 15, 2022	41.04	42.38	41.03	42.00
7457	NASDAQ	CATY	Wed, Sep 14, 2022	41.33	41.48	40.71	41.15
7456	NASDAQ	CATY	Tue, Sep 13, 2022	41.99	42.11	41.02	41.21
7455	NASDAQ	CATY	Mon, Sep 12, 2022	42.05	42.84	42.05	42.62
7454	NASDAQ	CATY	Fri, Sep 9, 2022	41.95	42.33	41.77	42.15
7453	NASDAQ	CATY	Thu, Sep 8, 2022	41.08	42.00	40.81	41.76
7452	NASDAQ	CATY	Wed, Sep 7, 2022	40.59	41.53	40.43	41.37
7451	NASDAQ	CATY	Tue, Sep 6, 2022	41.57	41.76	40.49	40.71
7450	NASDAQ	CATY	Fri, Sep 2, 2022	41.96	42.42	41.09	41.30
7449	NASDAQ	CATY	Thu, Sep 1, 2022	41.87	42.19	41.35	41.63
7448	NASDAQ	CATY	Wed, Aug 31, 2022	42.44	42.48	41.87	41.94
7447	NASDAQ	CATY	Tue, Aug 30, 2022	42.81	42.86	42.28	42.48
7446	NASDAQ	CATY	Mon, Aug 29, 2022	42.76	43.03	42.35	42.72
7445	NASDAQ	CATY	Fri, Aug 26, 2022	44.42	44.52	43.41	43.43
7444	NASDAQ	CATY	Thu, Aug 25, 2022	43.54	44.48	43.52	44.33
7443	NASDAQ	CATY	Wed, Aug 24, 2022	43.50	43.75	43.21	43.54
7442	NASDAQ	CATY	Tue, Aug 23, 2022	44.02	44.30	43.57	43.61
7441	NASDAQ	CATY	Mon, Aug 22, 2022	44.24	44.36	43.84	43.92
7440	NASDAQ	CATY	Fri, Aug 19, 2022	45.07	45.07	44.65	44.86
7439	NASDAQ	CATY	Thu, Aug 18, 2022	44.99	45.19	44.82	45.17
7438	NASDAQ	CATY	Wed, Aug 17, 2022	44.93	45.07	44.59	44.93
7437	NASDAQ	CATY	Tue, Aug 16, 2022	44.76	45.53	44.55	45.36
7436	NASDAQ	CATY	Mon, Aug 15, 2022	44.03	44.93	44.03	44.88
7435	NASDAQ	CATY	Fri, Aug 12, 2022	44.07	44.43	43.93	44.36
7434	NASDAQ	CATY	Thu, Aug 11, 2022	43.40	44.06	43.39	43.87
7433	NASDAQ	CATY	Wed, Aug 10, 2022	42.81	43.42	42.80	43.02
7432	NASDAQ	CATY	Tue, Aug 9, 2022	42.15	42.66	42.07	42.40
7431	NASDAQ	CATY	Mon, Aug 8, 2022	42.17	42.53	41.95	42.14
7430	NASDAQ	CATY	Fri, Aug 5, 2022	41.43	42.23	41.42	42.06
7429	NASDAQ	CATY	Thu, Aug 4, 2022	41.60	41.83	41.34	41.46
7428	NASDAQ	CATY	Wed, Aug 3, 2022	41.38	41.95	41.21	41.74
7427	NASDAQ	CATY	Tue, Aug 2, 2022	41.77	41.78	41.18	41.27
7426	NASDAQ	CATY	Mon, Aug 1, 2022	41.38	42.18	41.13	41.90
7425	NASDAQ	CATY	Fri, Jul 29, 2022	41.06	41.83	41.06	41.70
7424	NASDAQ	CATY	Thu, Jul 28, 2022	41.18	41.29	40.58	41.00
7423	NASDAQ	CATY	Wed, Jul 27, 2022	40.45	41.33	40.28	41.17
7422	NASDAQ	CATY	Tue, Jul 26, 2022	40.71	41.73	40.19	40.43
7421	NASDAQ	CATY	Mon, Jul 25, 2022	41.26	41.77	41.12	41.51
7420	NASDAQ	CATY	Fri, Jul 22, 2022	41.21	41.43	40.54	40.91
7419	NASDAQ	CATY	Thu, Jul 21, 2022	41.01	41.30	40.57	41.27
7418	NASDAQ	CATY	Wed, Jul 20, 2022	40.47	41.29	40.47	41.25
7417	NASDAQ	CATY	Tue, Jul 19, 2022	40.08	40.85	40.08	40.78
7416	NASDAQ	CATY	Mon, Jul 18, 2022	39.88	40.36	39.45	39.59
7415	NASDAQ	CATY	Fri, Jul 15, 2022	39.26	39.78	38.62	39.49
7414	NASDAQ	CATY	Thu, Jul 14, 2022	38.19	38.84	37.80	38.45
7413	NASDAQ	CATY	Wed, Jul 13, 2022	39.43	39.54	38.68	38.99
7412	NASDAQ	CATY	Tue, Jul 12, 2022	39.26	40.08	39.05	39.53
7411	NASDAQ	CATY	Mon, Jul 11, 2022	39.40	39.75	39.31	39.55
7410	NASDAQ	CATY	Fri, Jul 8, 2022	40.21	40.22	39.14	39.80
7409	NASDAQ	CATY	Thu, Jul 7, 2022	40.07	40.58	39.88	40.04
7408	NASDAQ	CATY	Wed, Jul 6, 2022	39.14	39.85	38.92	39.66
7407	NASDAQ	CATY	Tue, Jul 5, 2022	39.08	39.59	38.33	39.43
7406	NASDAQ	CATY	Fri, Jul 1, 2022	38.93	39.99	38.69	39.86
7405	NASDAQ	CATY	Thu, Jun 30, 2022	38.72	39.40	38.51	39.15
7404	NASDAQ	CATY	Wed, Jun 29, 2022	39.94	40.02	39.18	39.60
7403	NASDAQ	CATY	Tue, Jun 28, 2022	40.26	40.75	39.77	39.77
7402	NASDAQ	CATY	Mon, Jun 27, 2022	39.89	40.29	39.07	40.10
7401	NASDAQ	CATY	Fri, Jun 24, 2022	38.55	39.63	38.55	39.58
7400	NASDAQ	CATY	Thu, Jun 23, 2022	38.72	38.78	37.80	38.39
7399	NASDAQ	CATY	Wed, Jun 22, 2022	38.53	38.86	38.40	38.71
7398	NASDAQ	CATY	Tue, Jun 21, 2022	39.11	39.26	38.59	39.02
7397	NASDAQ	CATY	Fri, Jun 17, 2022	37.99	38.53	37.70	38.16
7396	NASDAQ	CATY	Thu, Jun 16, 2022	38.49	39.07	37.37	37.60
7395	NASDAQ	CATY	Wed, Jun 15, 2022	38.86	39.73	38.65	39.16
7394	NASDAQ	CATY	Tue, Jun 14, 2022	38.99	39.12	37.56	38.55
7393	NASDAQ	CATY	Mon, Jun 13, 2022	38.54	39.12	38.25	38.48
7392	NASDAQ	CATY	Fri, Jun 10, 2022	39.96	40.56	39.32	39.52
7391	NASDAQ	CATY	Thu, Jun 9, 2022	41.97	42.19	40.85	40.87
7390	NASDAQ	CATY	Wed, Jun 8, 2022	42.23	42.45	41.85	42.22
7389	NASDAQ	CATY	Tue, Jun 7, 2022	41.85	42.84	41.74	42.69
7388	NASDAQ	CATY	Mon, Jun 6, 2022	42.31	42.77	42.08	42.30
7387	NASDAQ	CATY	Fri, Jun 3, 2022	41.75	42.09	41.64	41.85
7386	NASDAQ	CATY	Thu, Jun 2, 2022	41.08	42.07	40.93	42.05
7385	NASDAQ	CATY	Wed, Jun 1, 2022	41.06	41.50	40.44	41.13
7384	NASDAQ	CATY	Tue, May 31, 2022	40.93	41.46	40.57	41.11
7383	NASDAQ	CATY	Fri, May 27, 2022	40.48	41.67	40.25	41.53
7382	NASDAQ	CATY	Thu, May 26, 2022	39.36	40.22	38.92	39.97
7381	NASDAQ	CATY	Wed, May 25, 2022	38.73	39.71	38.68	39.39
7380	NASDAQ	CATY	Tue, May 24, 2022	38.69	39.19	37.96	38.85
7379	NASDAQ	CATY	Mon, May 23, 2022	39.13	39.62	38.46	38.92
7378	NASDAQ	CATY	Fri, May 20, 2022	38.58	38.78	37.48	38.45
7377	NASDAQ	CATY	Thu, May 19, 2022	38.20	38.90	38.06	38.27
7376	NASDAQ	CATY	Wed, May 18, 2022	39.42	39.66	38.45	38.65
7375	NASDAQ	CATY	Tue, May 17, 2022	39.66	40.00	39.45	39.94
7374	NASDAQ	CATY	Mon, May 16, 2022	39.11	39.32	38.64	38.93
7373	NASDAQ	CATY	Fri, May 13, 2022	39.67	40.01	39.11	39.40
7372	NASDAQ	CATY	Thu, May 12, 2022	38.98	39.43	38.35	39.20
7371	NASDAQ	CATY	Wed, May 11, 2022	39.65	40.23	38.98	39.25
7370	NASDAQ	CATY	Tue, May 10, 2022	40.19	40.40	38.81	39.52
7369	NASDAQ	CATY	Mon, May 9, 2022	39.67	40.43	39.35	39.85
7368	NASDAQ	CATY	Fri, May 6, 2022	40.50	40.50	39.49	40.10
7367	NASDAQ	CATY	Thu, May 5, 2022	41.44	41.44	39.97	40.49
7366	NASDAQ	CATY	Wed, May 4, 2022	40.78	42.03	40.57	41.89
7365	NASDAQ	CATY	Tue, May 3, 2022	40.56	41.14	40.19	40.73
7364	NASDAQ	CATY	Mon, May 2, 2022	40.18	40.85	39.66	40.64
7363	NASDAQ	CATY	Fri, Apr 29, 2022	41.45	41.61	39.88	40.09
7362	NASDAQ	CATY	Thu, Apr 28, 2022	41.67	41.95	40.75	41.47
7361	NASDAQ	CATY	Wed, Apr 27, 2022	41.58	41.90	40.98	41.20
7360	NASDAQ	CATY	Tue, Apr 26, 2022	41.99	43.07	40.99	41.10
7359	NASDAQ	CATY	Mon, Apr 25, 2022	43.07	43.59	41.87	42.96
7358	NASDAQ	CATY	Fri, Apr 22, 2022	44.09	44.20	43.25	43.31
7357	NASDAQ	CATY	Thu, Apr 21, 2022	45.12	45.33	43.85	44.09
7356	NASDAQ	CATY	Wed, Apr 20, 2022	44.48	45.15	42.58	44.75
7355	NASDAQ	CATY	Tue, Apr 19, 2022	42.52	44.38	42.52	44.27
7354	NASDAQ	CATY	Mon, Apr 18, 2022	42.22	43.23	42.07	42.52
7353	NASDAQ	CATY	Thu, Apr 14, 2022	43.00	43.38	42.16	42.25
7352	NASDAQ	CATY	Wed, Apr 13, 2022	42.23	43.06	42.06	42.99
7351	NASDAQ	CATY	Tue, Apr 12, 2022	42.70	43.20	42.29	42.52
7350	NASDAQ	CATY	Mon, Apr 11, 2022	42.35	43.37	42.35	42.58
7349	NASDAQ	CATY	Fri, Apr 8, 2022	42.66	43.14	42.39	42.43
7348	NASDAQ	CATY	Thu, Apr 7, 2022	43.10	43.10	42.36	42.66
7347	NASDAQ	CATY	Wed, Apr 6, 2022	43.23	43.46	42.92	42.96
7346	NASDAQ	CATY	Tue, Apr 5, 2022	44.31	44.79	43.28	43.42
7345	NASDAQ	CATY	Mon, Apr 4, 2022	44.43	44.51	43.53	44.26
7344	NASDAQ	CATY	Fri, Apr 1, 2022	45.05	45.38	44.13	44.52
7343	NASDAQ	CATY	Thu, Mar 31, 2022	45.55	45.97	44.69	44.75
7342	NASDAQ	CATY	Wed, Mar 30, 2022	46.97	46.99	45.12	45.38
7341	NASDAQ	CATY	Tue, Mar 29, 2022	46.79	47.18	46.35	46.99
7340	NASDAQ	CATY	Mon, Mar 28, 2022	46.84	46.84	45.65	46.17
7339	NASDAQ	CATY	Fri, Mar 25, 2022	45.94	46.91	45.01	46.84
7338	NASDAQ	CATY	Thu, Mar 24, 2022	45.71	45.97	45.10	45.71
7337	NASDAQ	CATY	Wed, Mar 23, 2022	46.85	46.85	45.34	45.40
7336	NASDAQ	CATY	Tue, Mar 22, 2022	47.00	47.49	46.82	47.24
7335	NASDAQ	CATY	Mon, Mar 21, 2022	46.71	47.03	45.92	46.59
7334	NASDAQ	CATY	Fri, Mar 18, 2022	46.96	46.96	45.60	46.61
7333	NASDAQ	CATY	Thu, Mar 17, 2022	46.32	46.78	45.59	46.62
7332	NASDAQ	CATY	Wed, Mar 16, 2022	45.62	46.91	45.27	46.85
7331	NASDAQ	CATY	Tue, Mar 15, 2022	45.38	46.00	44.43	45.07
7330	NASDAQ	CATY	Mon, Mar 14, 2022	45.86	46.18	44.86	45.17
7329	NASDAQ	CATY	Fri, Mar 11, 2022	45.32	45.97	45.18	45.26
7328	NASDAQ	CATY	Thu, Mar 10, 2022	44.31	45.06	44.28	44.99
7327	NASDAQ	CATY	Wed, Mar 9, 2022	45.51	46.10	44.68	44.77
7326	NASDAQ	CATY	Tue, Mar 8, 2022	44.27	45.22	43.48	44.36
7325	NASDAQ	CATY	Mon, Mar 7, 2022	44.25	44.89	43.32	43.37
7324	NASDAQ	CATY	Fri, Mar 4, 2022	45.65	46.00	43.98	44.58
7323	NASDAQ	CATY	Thu, Mar 3, 2022	47.36	47.57	46.21	46.54
7322	NASDAQ	CATY	Wed, Mar 2, 2022	45.85	47.57	45.76	47.19
7321	NASDAQ	CATY	Tue, Mar 1, 2022	46.74	46.89	44.71	45.36
7320	NASDAQ	CATY	Mon, Feb 28, 2022	46.09	47.18	46.00	47.03
7319	NASDAQ	CATY	Fri, Feb 25, 2022	45.74	47.30	45.74	47.19
7318	NASDAQ	CATY	Thu, Feb 24, 2022	45.16	45.58	43.92	45.39
7317	NASDAQ	CATY	Wed, Feb 23, 2022	47.65	48.17	46.54	46.74
7316	NASDAQ	CATY	Tue, Feb 22, 2022	48.07	48.22	47.23	47.45
7315	NASDAQ	CATY	Fri, Feb 18, 2022	47.42	48.60	47.42	48.07
7314	NASDAQ	CATY	Thu, Feb 17, 2022	48.31	48.31	47.55	47.61
7313	NASDAQ	CATY	Wed, Feb 16, 2022	48.00	48.88	47.82	48.68
7312	NASDAQ	CATY	Tue, Feb 15, 2022	47.74	48.54	47.62	48.47
7311	NASDAQ	CATY	Mon, Feb 14, 2022	47.79	48.16	46.89	47.23
7310	NASDAQ	CATY	Fri, Feb 11, 2022	47.54	48.72	47.27	47.58
7309	NASDAQ	CATY	Thu, Feb 10, 2022	47.63	48.66	47.63	47.88
7308	NASDAQ	CATY	Wed, Feb 9, 2022	48.65	48.65	47.48	47.62
7307	NASDAQ	CATY	Tue, Feb 8, 2022	47.50	48.69	47.25	48.51
7306	NASDAQ	CATY	Mon, Feb 7, 2022	47.05	47.45	46.69	47.28
7305	NASDAQ	CATY	Fri, Feb 4, 2022	46.82	47.32	46.34	46.99
7304	NASDAQ	CATY	Thu, Feb 3, 2022	46.53	47.32	46.27	46.59
7303	NASDAQ	CATY	Wed, Feb 2, 2022	46.42	46.85	45.92	46.47
7302	NASDAQ	CATY	Tue, Feb 1, 2022	44.96	46.63	44.74	46.51
7301	NASDAQ	CATY	Mon, Jan 31, 2022	44.75	45.21	43.65	45.16
7300	NASDAQ	CATY	Fri, Jan 28, 2022	44.47	45.04	43.18	44.59
7299	NASDAQ	CATY	Thu, Jan 27, 2022	44.31	45.04	42.22	42.63
7298	NASDAQ	CATY	Wed, Jan 26, 2022	44.92	45.38	43.32	44.05
7297	NASDAQ	CATY	Tue, Jan 25, 2022	45.79	45.79	43.00	44.45
7296	NASDAQ	CATY	Mon, Jan 24, 2022	43.20	44.44	42.67	44.37
7295	NASDAQ	CATY	Fri, Jan 21, 2022	43.98	44.84	43.31	43.41
7294	NASDAQ	CATY	Thu, Jan 20, 2022	45.21	45.86	43.93	44.10
7293	NASDAQ	CATY	Wed, Jan 19, 2022	46.92	46.95	45.18	45.21
7292	NASDAQ	CATY	Tue, Jan 18, 2022	46.89	46.95	46.19	46.51
7291	NASDAQ	CATY	Fri, Jan 14, 2022	45.79	46.96	45.52	46.91
7290	NASDAQ	CATY	Thu, Jan 13, 2022	46.17	46.83	46.08	46.32
7289	NASDAQ	CATY	Wed, Jan 12, 2022	46.47	46.86	45.83	46.02
7288	NASDAQ	CATY	Tue, Jan 11, 2022	46.65	46.75	45.31	46.54
7287	NASDAQ	CATY	Mon, Jan 10, 2022	46.54	46.55	45.77	46.40
7286	NASDAQ	CATY	Fri, Jan 7, 2022	45.90	46.46	45.50	46.30
7285	NASDAQ	CATY	Thu, Jan 6, 2022	44.90	45.95	44.52	45.89
7284	NASDAQ	CATY	Wed, Jan 5, 2022	44.84	45.18	44.24	44.27
7283	NASDAQ	CATY	Tue, Jan 4, 2022	44.08	45.18	43.63	44.55
7282	NASDAQ	CATY	Mon, Jan 3, 2022	43.53	44.33	43.09	43.58
7281	NASDAQ	CATY	Fri, Dec 31, 2021	43.01	43.32	42.71	42.99
7280	NASDAQ	CATY	Thu, Dec 30, 2021	43.27	43.89	43.02	43.09
7279	NASDAQ	CATY	Wed, Dec 29, 2021	43.14	43.41	43.02	43.29
7278	NASDAQ	CATY	Tue, Dec 28, 2021	42.75	43.29	42.58	42.99
7277	NASDAQ	CATY	Mon, Dec 27, 2021	42.51	42.82	42.01	42.81
7276	NASDAQ	CATY	Thu, Dec 23, 2021	42.60	42.91	42.08	42.32
7275	NASDAQ	CATY	Wed, Dec 22, 2021	42.04	42.43	41.92	42.37
7274	NASDAQ	CATY	Tue, Dec 21, 2021	41.30	42.18	41.14	42.13
7273	NASDAQ	CATY	Mon, Dec 20, 2021	41.09	41.14	39.83	40.76
7272	NASDAQ	CATY	Fri, Dec 17, 2021	42.82	42.82	41.53	41.65
7271	NASDAQ	CATY	Thu, Dec 16, 2021	43.66	43.92	42.69	42.91
7270	NASDAQ	CATY	Wed, Dec 15, 2021	42.91	43.39	42.20	42.97
7269	NASDAQ	CATY	Tue, Dec 14, 2021	42.51	43.47	42.35	42.59
7268	NASDAQ	CATY	Mon, Dec 13, 2021	43.58	43.58	42.16	42.46
7267	NASDAQ	CATY	Fri, Dec 10, 2021	43.74	44.55	43.21	43.88
7266	NASDAQ	CATY	Thu, Dec 9, 2021	43.24	43.94	43.17	43.50
7265	NASDAQ	CATY	Wed, Dec 8, 2021	43.73	44.14	42.86	43.65
7264	NASDAQ	CATY	Tue, Dec 7, 2021	44.03	44.30	43.31	43.64
7263	NASDAQ	CATY	Mon, Dec 6, 2021	43.50	44.36	43.20	43.71
7262	NASDAQ	CATY	Fri, Dec 3, 2021	43.42	43.66	42.39	42.72
7261	NASDAQ	CATY	Thu, Dec 2, 2021	41.40	43.75	41.40	43.27
7260	NASDAQ	CATY	Wed, Dec 1, 2021	42.99	43.59	41.56	41.56
7259	NASDAQ	CATY	Tue, Nov 30, 2021	42.19	42.56	41.66	41.91
7258	NASDAQ	CATY	Mon, Nov 29, 2021	43.70	43.70	42.75	42.96
7257	NASDAQ	CATY	Fri, Nov 26, 2021	44.66	44.66	42.31	43.00
7256	NASDAQ	CATY	Wed, Nov 24, 2021	45.94	46.33	45.53	45.74
7255	NASDAQ	CATY	Tue, Nov 23, 2021	45.71	46.43	45.54	46.22
7254	NASDAQ	CATY	Mon, Nov 22, 2021	44.83	46.26	44.83	45.16
7253	NASDAQ	CATY	Fri, Nov 19, 2021	44.39	44.82	43.89	44.40
7252	NASDAQ	CATY	Thu, Nov 18, 2021	44.28	45.00	44.22	44.78
7251	NASDAQ	CATY	Wed, Nov 17, 2021	44.68	44.75	44.03	44.30
7250	NASDAQ	CATY	Tue, Nov 16, 2021	44.70	45.34	44.60	44.91
7249	NASDAQ	CATY	Mon, Nov 15, 2021	44.70	45.03	44.57	44.87
7248	NASDAQ	CATY	Fri, Nov 12, 2021	44.81	44.96	44.21	44.49
7247	NASDAQ	CATY	Thu, Nov 11, 2021	45.14	45.20	44.76	44.83
7246	NASDAQ	CATY	Wed, Nov 10, 2021	44.69	45.25	44.51	44.89
7245	NASDAQ	CATY	Tue, Nov 9, 2021	44.36	44.97	44.02	44.77
7244	NASDAQ	CATY	Mon, Nov 8, 2021	45.19	45.48	44.42	44.63
7243	NASDAQ	CATY	Fri, Nov 5, 2021	44.32	45.14	44.32	44.87
7242	NASDAQ	CATY	Thu, Nov 4, 2021	44.19	44.19	43.19	43.90
7241	NASDAQ	CATY	Wed, Nov 3, 2021	42.74	44.48	42.66	44.20
7240	NASDAQ	CATY	Tue, Nov 2, 2021	43.63	43.84	42.90	42.99
7239	NASDAQ	CATY	Mon, Nov 1, 2021	42.54	43.65	42.54	43.59
7238	NASDAQ	CATY	Fri, Oct 29, 2021	42.57	42.93	42.08	42.19
7237	NASDAQ	CATY	Thu, Oct 28, 2021	41.54	42.68	40.94	42.63
7236	NASDAQ	CATY	Wed, Oct 27, 2021	42.46	42.46	41.25	41.26
7235	NASDAQ	CATY	Tue, Oct 26, 2021	42.58	42.95	41.90	42.65
7234	NASDAQ	CATY	Mon, Oct 25, 2021	43.00	43.96	42.88	43.95
7233	NASDAQ	CATY	Fri, Oct 22, 2021	42.74	43.04	42.22	42.97
7232	NASDAQ	CATY	Thu, Oct 21, 2021	42.69	42.70	42.22	42.62
7231	NASDAQ	CATY	Wed, Oct 20, 2021	41.34	42.62	41.19	42.62
7230	NASDAQ	CATY	Tue, Oct 19, 2021	41.32	41.51	40.86	41.43
7229	NASDAQ	CATY	Mon, Oct 18, 2021	41.07	41.60	40.96	41.16
7228	NASDAQ	CATY	Fri, Oct 15, 2021	42.02	42.29	40.90	40.97
7227	NASDAQ	CATY	Thu, Oct 14, 2021	41.70	41.83	41.27	41.49
7226	NASDAQ	CATY	Wed, Oct 13, 2021	41.32	41.32	40.44	41.16
7225	NASDAQ	CATY	Tue, Oct 12, 2021	41.53	41.67	41.22	41.37
7224	NASDAQ	CATY	Mon, Oct 11, 2021	42.59	42.67	41.50	41.58
7223	NASDAQ	CATY	Fri, Oct 8, 2021	42.41	42.81	42.22	42.31
7222	NASDAQ	CATY	Thu, Oct 7, 2021	42.14	42.60	41.12	42.51
7221	NASDAQ	CATY	Wed, Oct 6, 2021	41.64	41.96	40.82	41.78
7220	NASDAQ	CATY	Tue, Oct 5, 2021	42.27	42.31	41.78	42.05
7219	NASDAQ	CATY	Mon, Oct 4, 2021	42.28	42.83	41.80	42.03
7218	NASDAQ	CATY	Fri, Oct 1, 2021	41.48	42.71	41.39	42.23
7217	NASDAQ	CATY	Thu, Sep 30, 2021	42.41	42.41	41.37	41.39
7216	NASDAQ	CATY	Wed, Sep 29, 2021	41.65	42.15	41.28	41.98
7215	NASDAQ	CATY	Tue, Sep 28, 2021	42.44	42.65	41.57	41.68
7214	NASDAQ	CATY	Mon, Sep 27, 2021	41.22	42.73	41.22	42.31
7213	NASDAQ	CATY	Fri, Sep 24, 2021	40.07	41.05	40.07	40.94
7212	NASDAQ	CATY	Thu, Sep 23, 2021	39.27	40.54	39.27	40.23
7211	NASDAQ	CATY	Wed, Sep 22, 2021	38.73	39.37	38.65	38.96
7210	NASDAQ	CATY	Tue, Sep 21, 2021	38.57	38.97	38.14	38.26
7209	NASDAQ	CATY	Mon, Sep 20, 2021	39.25	39.30	37.77	38.25
7208	NASDAQ	CATY	Fri, Sep 17, 2021	40.03	40.55	39.67	39.78
7207	NASDAQ	CATY	Thu, Sep 16, 2021	40.40	40.59	39.79	39.86
7206	NASDAQ	CATY	Wed, Sep 15, 2021	39.75	40.43	39.75	40.27
7205	NASDAQ	CATY	Tue, Sep 14, 2021	40.28	40.36	39.63	39.75
7204	NASDAQ	CATY	Mon, Sep 13, 2021	40.64	40.67	39.99	40.28
7203	NASDAQ	CATY	Fri, Sep 10, 2021	40.19	40.73	40.07	40.21
7202	NASDAQ	CATY	Thu, Sep 9, 2021	39.69	40.73	39.69	40.03
7201	NASDAQ	CATY	Wed, Sep 8, 2021	40.23	40.66	39.70	39.84
7200	NASDAQ	CATY	Tue, Sep 7, 2021	39.93	41.30	39.90	40.57
7199	NASDAQ	CATY	Fri, Sep 3, 2021	40.00	40.19	39.59	39.79
7198	NASDAQ	CATY	Thu, Sep 2, 2021	39.58	39.75	39.13	39.16
7197	NASDAQ	CATY	Wed, Sep 1, 2021	39.78	39.78	39.24	39.52
7196	NASDAQ	CATY	Tue, Aug 31, 2021	39.82	40.10	39.36	39.78
7195	NASDAQ	CATY	Mon, Aug 30, 2021	40.50	40.50	39.40	39.48
7194	NASDAQ	CATY	Fri, Aug 27, 2021	39.28	40.33	39.26	40.31
7193	NASDAQ	CATY	Thu, Aug 26, 2021	39.83	39.86	39.28	39.35
7192	NASDAQ	CATY	Wed, Aug 25, 2021	39.76	40.32	39.71	39.81
7191	NASDAQ	CATY	Tue, Aug 24, 2021	39.30	39.77	39.16	39.69
7190	NASDAQ	CATY	Mon, Aug 23, 2021	39.42	39.64	39.10	39.26
7189	NASDAQ	CATY	Fri, Aug 20, 2021	38.27	39.20	38.22	39.18
7188	NASDAQ	CATY	Thu, Aug 19, 2021	38.36	38.96	38.04	38.39
7187	NASDAQ	CATY	Wed, Aug 18, 2021	38.84	39.43	38.68	38.71
7186	NASDAQ	CATY	Tue, Aug 17, 2021	39.10	39.41	38.62	39.10
7185	NASDAQ	CATY	Mon, Aug 16, 2021	39.04	39.60	38.72	39.51
7184	NASDAQ	CATY	Fri, Aug 13, 2021	39.99	40.09	39.34	39.45
7183	NASDAQ	CATY	Thu, Aug 12, 2021	40.48	40.48	39.70	39.93
7182	NASDAQ	CATY	Wed, Aug 11, 2021	39.57	40.27	39.18	40.27
7181	NASDAQ	CATY	Tue, Aug 10, 2021	38.86	39.63	38.80	39.56
7180	NASDAQ	CATY	Mon, Aug 9, 2021	38.85	39.63	38.85	38.99
7179	NASDAQ	CATY	Fri, Aug 6, 2021	39.44	40.18	39.26	39.80
7178	NASDAQ	CATY	Thu, Aug 5, 2021	37.91	38.83	37.91	38.78
7177	NASDAQ	CATY	Wed, Aug 4, 2021	37.51	38.40	37.35	37.75
7176	NASDAQ	CATY	Tue, Aug 3, 2021	37.58	38.36	37.08	38.12
7175	NASDAQ	CATY	Mon, Aug 2, 2021	38.02	39.02	37.48	37.55
7174	NASDAQ	CATY	Fri, Jul 30, 2021	37.87	38.68	37.76	37.87
7173	NASDAQ	CATY	Thu, Jul 29, 2021	37.78	38.59	37.60	38.17
7172	NASDAQ	CATY	Wed, Jul 28, 2021	37.28	37.86	36.69	37.52
7171	NASDAQ	CATY	Tue, Jul 27, 2021	36.26	37.59	36.21	37.02
7170	NASDAQ	CATY	Mon, Jul 26, 2021	37.38	37.77	36.74	37.10
7169	NASDAQ	CATY	Fri, Jul 23, 2021	37.10	37.96	36.59	37.10
7168	NASDAQ	CATY	Thu, Jul 22, 2021	37.24	37.27	36.23	36.58
7167	NASDAQ	CATY	Wed, Jul 21, 2021	37.32	37.84	37.21	37.49
7166	NASDAQ	CATY	Tue, Jul 20, 2021	35.78	37.72	35.78	36.80
7165	NASDAQ	CATY	Mon, Jul 19, 2021	36.21	36.34	35.51	35.81
7164	NASDAQ	CATY	Fri, Jul 16, 2021	38.48	38.66	37.10	37.15
7163	NASDAQ	CATY	Thu, Jul 15, 2021	37.35	38.33	37.35	38.27
7162	NASDAQ	CATY	Wed, Jul 14, 2021	37.75	38.30	37.24	37.76
7161	NASDAQ	CATY	Tue, Jul 13, 2021	38.22	38.29	37.43	37.63
7160	NASDAQ	CATY	Mon, Jul 12, 2021	37.73	38.48	37.50	38.40
7159	NASDAQ	CATY	Fri, Jul 9, 2021	37.65	38.19	37.36	38.14
7158	NASDAQ	CATY	Thu, Jul 8, 2021	37.10	37.30	36.28	36.69
7157	NASDAQ	CATY	Wed, Jul 7, 2021	37.64	38.17	37.32	37.65
7156	NASDAQ	CATY	Tue, Jul 6, 2021	38.70	38.94	37.58	37.91
7155	NASDAQ	CATY	Fri, Jul 2, 2021	39.37	39.54	38.80	38.89
7154	NASDAQ	CATY	Thu, Jul 1, 2021	39.58	39.87	39.38	39.55
7153	NASDAQ	CATY	Wed, Jun 30, 2021	39.11	39.69	39.07	39.36
7152	NASDAQ	CATY	Tue, Jun 29, 2021	40.00	40.37	39.22	39.42
7151	NASDAQ	CATY	Mon, Jun 28, 2021	40.69	40.70	39.80	39.87
7150	NASDAQ	CATY	Fri, Jun 25, 2021	41.13	41.31	40.61	40.81
7149	NASDAQ	CATY	Thu, Jun 24, 2021	40.22	40.81	40.00	40.78
7148	NASDAQ	CATY	Wed, Jun 23, 2021	40.09	40.40	39.97	40.06
7147	NASDAQ	CATY	Tue, Jun 22, 2021	39.84	40.19	39.14	40.03
7146	NASDAQ	CATY	Mon, Jun 21, 2021	38.73	40.22	38.73	39.97
7145	NASDAQ	CATY	Fri, Jun 18, 2021	39.21	40.00	38.27	38.31
7144	NASDAQ	CATY	Thu, Jun 17, 2021	41.90	42.10	39.89	39.97
7143	NASDAQ	CATY	Wed, Jun 16, 2021	41.05	41.96	40.59	41.76
7142	NASDAQ	CATY	Tue, Jun 15, 2021	40.71	41.69	40.66	41.33
7141	NASDAQ	CATY	Mon, Jun 14, 2021	41.34	42.92	40.41	40.69
7140	NASDAQ	CATY	Fri, Jun 11, 2021	41.46	42.04	41.09	41.27
7139	NASDAQ	CATY	Thu, Jun 10, 2021	42.66	42.68	41.13	41.24
7138	NASDAQ	CATY	Wed, Jun 9, 2021	42.33	42.38	41.84	41.86
7137	NASDAQ	CATY	Tue, Jun 8, 2021	42.16	42.95	41.83	42.75
7136	NASDAQ	CATY	Mon, Jun 7, 2021	42.50	43.12	42.38	42.66
7135	NASDAQ	CATY	Fri, Jun 4, 2021	42.01	42.45	41.91	42.37
7134	NASDAQ	CATY	Thu, Jun 3, 2021	41.82	42.26	41.78	41.95
7133	NASDAQ	CATY	Wed, Jun 2, 2021	42.29	42.37	41.75	41.93
7132	NASDAQ	CATY	Tue, Jun 1, 2021	42.02	42.62	41.70	42.24
7131	NASDAQ	CATY	Fri, May 28, 2021	41.43	41.78	40.76	41.68
7130	NASDAQ	CATY	Thu, May 27, 2021	41.35	41.83	41.33	41.49
7129	NASDAQ	CATY	Wed, May 26, 2021	40.27	41.05	40.07	40.97
7128	NASDAQ	CATY	Tue, May 25, 2021	41.42	41.83	40.29	40.31
7127	NASDAQ	CATY	Mon, May 24, 2021	41.86	41.86	41.10	41.27
7126	NASDAQ	CATY	Fri, May 21, 2021	41.85	42.20	40.70	41.89
7125	NASDAQ	CATY	Thu, May 20, 2021	41.65	41.75	40.66	41.32
7124	NASDAQ	CATY	Wed, May 19, 2021	41.50	41.76	40.71	41.67
7123	NASDAQ	CATY	Tue, May 18, 2021	42.56	42.93	41.95	41.98
7122	NASDAQ	CATY	Mon, May 17, 2021	42.79	43.12	42.15	42.74
7121	NASDAQ	CATY	Fri, May 14, 2021	42.74	43.08	42.24	43.04
7120	NASDAQ	CATY	Thu, May 13, 2021	40.71	42.64	40.71	42.37
7119	NASDAQ	CATY	Wed, May 12, 2021	41.92	42.25	40.70	40.79
7118	NASDAQ	CATY	Tue, May 11, 2021	40.92	42.03	40.92	41.49
7117	NASDAQ	CATY	Mon, May 10, 2021	42.23	42.84	41.44	41.48
7116	NASDAQ	CATY	Fri, May 7, 2021	41.33	42.32	41.14	42.18
7115	NASDAQ	CATY	Thu, May 6, 2021	41.85	42.19	41.25	42.14
7114	NASDAQ	CATY	Wed, May 5, 2021	41.54	42.14	41.31	41.61
7113	NASDAQ	CATY	Tue, May 4, 2021	41.21	42.06	41.11	41.83
7112	NASDAQ	CATY	Mon, May 3, 2021	41.00	41.77	40.79	41.61
7111	NASDAQ	CATY	Fri, Apr 30, 2021	40.69	41.32	40.39	40.48
7110	NASDAQ	CATY	Thu, Apr 29, 2021	40.97	41.59	40.54	41.10
7109	NASDAQ	CATY	Wed, Apr 28, 2021	41.29	41.78	40.47	40.52
7108	NASDAQ	CATY	Tue, Apr 27, 2021	41.99	41.99	40.73	41.48
7107	NASDAQ	CATY	Mon, Apr 26, 2021	41.82	41.99	40.72	40.73
7106	NASDAQ	CATY	Fri, Apr 23, 2021	39.78	41.70	39.78	41.24
7105	NASDAQ	CATY	Thu, Apr 22, 2021	40.51	40.72	39.67	39.68
7104	NASDAQ	CATY	Wed, Apr 21, 2021	38.62	40.39	38.62	40.29
7103	NASDAQ	CATY	Tue, Apr 20, 2021	40.71	40.75	39.08	39.28
7102	NASDAQ	CATY	Mon, Apr 19, 2021	41.05	41.55	40.66	41.12
7101	NASDAQ	CATY	Fri, Apr 16, 2021	41.53	41.53	40.64	41.27
7100	NASDAQ	CATY	Thu, Apr 15, 2021	41.22	41.22	40.26	40.95
7099	NASDAQ	CATY	Wed, Apr 14, 2021	41.07	41.76	40.65	41.18
7098	NASDAQ	CATY	Tue, Apr 13, 2021	41.25	41.38	40.46	40.67
7097	NASDAQ	CATY	Mon, Apr 12, 2021	41.64	41.76	41.38	41.56
7096	NASDAQ	CATY	Fri, Apr 9, 2021	41.23	41.52	40.99	41.39
7095	NASDAQ	CATY	Thu, Apr 8, 2021	40.73	41.17	40.19	40.87
7094	NASDAQ	CATY	Wed, Apr 7, 2021	41.65	41.89	40.86	41.05
7093	NASDAQ	CATY	Tue, Apr 6, 2021	41.21	41.89	40.99	41.27
7092	NASDAQ	CATY	Mon, Apr 5, 2021	42.61	42.71	41.26	41.54
7091	NASDAQ	CATY	Thu, Apr 1, 2021	40.79	41.54	40.33	41.48
7090	NASDAQ	CATY	Wed, Mar 31, 2021	41.21	41.57	40.58	40.78
7089	NASDAQ	CATY	Tue, Mar 30, 2021	40.76	41.69	40.56	41.45
7088	NASDAQ	CATY	Mon, Mar 29, 2021	41.03	41.75	40.05	40.46
7087	NASDAQ	CATY	Fri, Mar 26, 2021	41.38	41.92	40.90	41.89
7086	NASDAQ	CATY	Thu, Mar 25, 2021	40.16	40.97	39.69	40.74
7085	NASDAQ	CATY	Wed, Mar 24, 2021	41.30	42.56	40.34	40.44
7084	NASDAQ	CATY	Tue, Mar 23, 2021	41.32	41.78	40.61	40.83
7083	NASDAQ	CATY	Mon, Mar 22, 2021	42.81	43.05	41.44	41.76
7082	NASDAQ	CATY	Fri, Mar 19, 2021	43.80	43.92	42.93	43.31
7081	NASDAQ	CATY	Thu, Mar 18, 2021	43.84	45.19	43.32	43.51
7080	NASDAQ	CATY	Wed, Mar 17, 2021	43.81	43.84	42.91	43.36
7079	NASDAQ	CATY	Tue, Mar 16, 2021	43.46	43.46	42.44	43.31
7078	NASDAQ	CATY	Mon, Mar 15, 2021	44.56	44.88	42.80	43.37
7077	NASDAQ	CATY	Fri, Mar 12, 2021	44.57	44.94	43.98	44.92
7076	NASDAQ	CATY	Thu, Mar 11, 2021	43.02	43.76	42.94	43.60
7075	NASDAQ	CATY	Wed, Mar 10, 2021	42.27	43.45	42.27	43.20
7074	NASDAQ	CATY	Tue, Mar 9, 2021	43.26	43.42	41.95	42.26
7073	NASDAQ	CATY	Mon, Mar 8, 2021	42.71	43.89	42.21	43.58
7072	NASDAQ	CATY	Fri, Mar 5, 2021	41.21	42.07	40.45	41.95
7071	NASDAQ	CATY	Thu, Mar 4, 2021	40.13	41.20	39.75	40.23
7070	NASDAQ	CATY	Wed, Mar 3, 2021	38.85	40.58	37.67	39.77
7069	NASDAQ	CATY	Tue, Mar 2, 2021	39.40	39.67	38.60	38.87
7068	NASDAQ	CATY	Mon, Mar 1, 2021	38.68	39.72	38.36	39.49
7067	NASDAQ	CATY	Fri, Feb 26, 2021	38.56	38.84	37.47	37.64
7066	NASDAQ	CATY	Thu, Feb 25, 2021	41.15	41.20	39.24	39.26
7065	NASDAQ	CATY	Wed, Feb 24, 2021	40.37	41.00	39.52	40.90
7064	NASDAQ	CATY	Tue, Feb 23, 2021	39.87	40.48	39.41	40.05
7063	NASDAQ	CATY	Mon, Feb 22, 2021	38.70	39.65	38.54	39.48
7062	NASDAQ	CATY	Fri, Feb 19, 2021	37.76	38.69	37.34	38.60
7061	NASDAQ	CATY	Thu, Feb 18, 2021	37.61	37.99	37.32	37.47
7060	NASDAQ	CATY	Wed, Feb 17, 2021	37.53	37.98	37.22	37.73
7059	NASDAQ	CATY	Tue, Feb 16, 2021	37.95	38.19	37.35	37.71
7058	NASDAQ	CATY	Fri, Feb 12, 2021	37.02	37.67	36.45	37.42
7057	NASDAQ	CATY	Thu, Feb 11, 2021	37.07	37.51	36.49	37.24
7056	NASDAQ	CATY	Wed, Feb 10, 2021	37.76	37.76	37.02	37.18
7055	NASDAQ	CATY	Tue, Feb 9, 2021	37.14	37.81	36.95	37.55
7054	NASDAQ	CATY	Mon, Feb 8, 2021	36.51	37.19	35.48	37.19
7053	NASDAQ	CATY	Fri, Feb 5, 2021	36.24	36.26	35.57	36.18
7052	NASDAQ	CATY	Thu, Feb 4, 2021	35.23	36.24	34.86	35.95
7051	NASDAQ	CATY	Wed, Feb 3, 2021	35.17	35.83	34.75	35.23
7050	NASDAQ	CATY	Tue, Feb 2, 2021	35.10	35.65	34.62	35.43
7049	NASDAQ	CATY	Mon, Feb 1, 2021	33.97	34.79	33.44	34.58
7048	NASDAQ	CATY	Fri, Jan 29, 2021	35.37	35.47	33.70	33.82
7047	NASDAQ	CATY	Thu, Jan 28, 2021	36.99	37.00	35.05	35.34
7046	NASDAQ	CATY	Wed, Jan 27, 2021	35.06	36.08	34.35	34.87
7045	NASDAQ	CATY	Tue, Jan 26, 2021	36.82	36.82	36.08	36.17
7044	NASDAQ	CATY	Mon, Jan 25, 2021	36.37	36.59	35.56	36.49
7043	NASDAQ	CATY	Fri, Jan 22, 2021	35.22	36.91	35.22	36.82
7042	NASDAQ	CATY	Thu, Jan 21, 2021	36.68	36.97	35.38	35.55
7041	NASDAQ	CATY	Wed, Jan 20, 2021	36.96	36.96	36.11	36.71
7040	NASDAQ	CATY	Tue, Jan 19, 2021	36.88	37.03	36.39	36.91
7039	NASDAQ	CATY	Fri, Jan 15, 2021	36.35	37.05	36.16	36.59
7038	NASDAQ	CATY	Thu, Jan 14, 2021	36.50	37.18	35.86	37.04
7037	NASDAQ	CATY	Wed, Jan 13, 2021	36.24	36.53	35.01	36.11
7036	NASDAQ	CATY	Tue, Jan 12, 2021	36.13	36.85	35.77	36.53
7035	NASDAQ	CATY	Mon, Jan 11, 2021	34.66	35.76	34.66	35.67
7034	NASDAQ	CATY	Fri, Jan 8, 2021	36.11	36.11	34.25	34.92
7033	NASDAQ	CATY	Thu, Jan 7, 2021	35.55	36.23	35.37	36.05
7032	NASDAQ	CATY	Wed, Jan 6, 2021	33.18	35.91	32.20	35.03
7031	NASDAQ	CATY	Tue, Jan 5, 2021	32.05	32.64	31.52	32.23
7030	NASDAQ	CATY	Mon, Jan 4, 2021	32.47	32.66	31.23	31.99
7029	NASDAQ	CATY	Thu, Dec 31, 2020	32.03	32.37	31.65	32.19
7028	NASDAQ	CATY	Wed, Dec 30, 2020	31.60	32.21	31.45	31.93
7027	NASDAQ	CATY	Tue, Dec 29, 2020	32.17	32.94	30.88	31.67
7026	NASDAQ	CATY	Mon, Dec 28, 2020	31.64	32.89	31.61	32.30
7025	NASDAQ	CATY	Thu, Dec 24, 2020	31.61	31.61	30.98	31.50
7024	NASDAQ	CATY	Wed, Dec 23, 2020	30.60	31.61	30.51	31.54
7023	NASDAQ	CATY	Tue, Dec 22, 2020	30.84	30.95	30.25	30.35
7022	NASDAQ	CATY	Mon, Dec 21, 2020	30.69	31.05	30.34	30.61
7021	NASDAQ	CATY	Fri, Dec 18, 2020	31.36	31.55	30.35	30.58
7020	NASDAQ	CATY	Thu, Dec 17, 2020	31.15	31.41	30.72	31.26
7019	NASDAQ	CATY	Wed, Dec 16, 2020	31.03	31.32	30.47	31.10
7018	NASDAQ	CATY	Tue, Dec 15, 2020	30.68	31.41	30.31	31.03
7017	NASDAQ	CATY	Mon, Dec 14, 2020	30.72	30.99	29.91	30.35
7016	NASDAQ	CATY	Fri, Dec 11, 2020	30.07	30.82	29.96	30.19
7015	NASDAQ	CATY	Thu, Dec 10, 2020	29.75	30.66	29.70	30.58
7014	NASDAQ	CATY	Wed, Dec 9, 2020	30.51	30.88	29.93	30.01
7013	NASDAQ	CATY	Tue, Dec 8, 2020	29.61	30.27	29.61	30.10
7012	NASDAQ	CATY	Mon, Dec 7, 2020	30.39	30.63	29.72	30.10
7011	NASDAQ	CATY	Fri, Dec 4, 2020	29.59	30.49	29.59	30.48
7010	NASDAQ	CATY	Thu, Dec 3, 2020	29.28	29.71	28.60	29.42
7009	NASDAQ	CATY	Wed, Dec 2, 2020	28.57	29.25	28.27	29.05
7008	NASDAQ	CATY	Tue, Dec 1, 2020	28.87	29.23	28.12	28.66
7007	NASDAQ	CATY	Mon, Nov 30, 2020	29.38	29.62	28.10	28.25
7006	NASDAQ	CATY	Fri, Nov 27, 2020	30.51	30.71	30.04	30.38
7005	NASDAQ	CATY	Wed, Nov 25, 2020	30.72	30.81	29.60	30.76
7004	NASDAQ	CATY	Tue, Nov 24, 2020	29.90	31.17	29.83	31.15
7003	NASDAQ	CATY	Mon, Nov 23, 2020	29.19	29.54	28.78	29.20
7002	NASDAQ	CATY	Fri, Nov 20, 2020	28.47	29.04	28.22	28.75
7001	NASDAQ	CATY	Thu, Nov 19, 2020	28.97	29.11	28.03	29.04
7000	NASDAQ	CATY	Wed, Nov 18, 2020	29.73	30.18	29.16	29.21
6999	NASDAQ	CATY	Tue, Nov 17, 2020	28.58	29.64	27.36	29.60
6998	NASDAQ	CATY	Mon, Nov 16, 2020	28.80	29.35	28.05	29.33
6997	NASDAQ	CATY	Fri, Nov 13, 2020	27.59	27.97	27.12	27.62
6996	NASDAQ	CATY	Thu, Nov 12, 2020	26.70	27.29	26.43	27.25
6995	NASDAQ	CATY	Wed, Nov 11, 2020	28.43	28.47	26.87	27.44
6994	NASDAQ	CATY	Tue, Nov 10, 2020	27.32	28.46	26.87	28.35
6993	NASDAQ	CATY	Mon, Nov 9, 2020	25.52	27.72	25.47	27.02
6992	NASDAQ	CATY	Fri, Nov 6, 2020	24.17	24.32	23.55	23.61
6991	NASDAQ	CATY	Thu, Nov 5, 2020	23.51	24.16	23.51	23.88
6990	NASDAQ	CATY	Wed, Nov 4, 2020	24.68	25.10	23.11	23.16
6989	NASDAQ	CATY	Tue, Nov 3, 2020	24.80	25.43	24.68	25.29
6988	NASDAQ	CATY	Mon, Nov 2, 2020	23.90	24.50	23.60	24.34
6987	NASDAQ	CATY	Fri, Oct 30, 2020	22.50	23.68	22.50	23.53
6986	NASDAQ	CATY	Thu, Oct 29, 2020	22.86	23.38	22.39	23.29
6985	NASDAQ	CATY	Wed, Oct 28, 2020	23.05	23.58	22.88	23.02
6984	NASDAQ	CATY	Tue, Oct 27, 2020	24.87	24.87	23.28	23.34
6983	NASDAQ	CATY	Mon, Oct 26, 2020	23.88	24.17	23.52	24.08
6982	NASDAQ	CATY	Fri, Oct 23, 2020	24.50	24.88	24.08	24.23
6981	NASDAQ	CATY	Thu, Oct 22, 2020	23.39	24.41	23.39	24.38
6980	NASDAQ	CATY	Wed, Oct 21, 2020	23.32	23.65	23.32	23.43
6979	NASDAQ	CATY	Tue, Oct 20, 2020	23.27	23.71	23.23	23.31
6978	NASDAQ	CATY	Mon, Oct 19, 2020	23.54	23.62	22.92	22.98
6977	NASDAQ	CATY	Fri, Oct 16, 2020	23.23	23.63	22.94	23.36
6976	NASDAQ	CATY	Thu, Oct 15, 2020	22.12	23.44	22.12	23.43
6975	NASDAQ	CATY	Wed, Oct 14, 2020	23.24	23.50	22.59	22.67
6974	NASDAQ	CATY	Tue, Oct 13, 2020	23.77	23.94	23.16	23.30
6973	NASDAQ	CATY	Mon, Oct 12, 2020	23.75	24.09	23.73	24.00
6972	NASDAQ	CATY	Fri, Oct 9, 2020	24.11	24.23	23.70	23.83
6971	NASDAQ	CATY	Thu, Oct 8, 2020	24.21	24.21	23.76	23.90
6970	NASDAQ	CATY	Wed, Oct 7, 2020	23.53	24.05	23.42	23.94
6969	NASDAQ	CATY	Tue, Oct 6, 2020	23.68	24.05	23.10	23.16
6968	NASDAQ	CATY	Mon, Oct 5, 2020	22.51	23.40	22.48	23.39
6967	NASDAQ	CATY	Fri, Oct 2, 2020	21.27	22.34	21.27	22.21
6966	NASDAQ	CATY	Thu, Oct 1, 2020	21.58	21.88	21.34	21.70
6965	NASDAQ	CATY	Wed, Sep 30, 2020	21.90	22.18	21.48	21.68
6964	NASDAQ	CATY	Tue, Sep 29, 2020	21.88	21.90	21.43	21.71
6963	NASDAQ	CATY	Mon, Sep 28, 2020	21.73	22.18	21.66	22.01
6962	NASDAQ	CATY	Fri, Sep 25, 2020	20.85	21.40	20.78	21.29
6961	NASDAQ	CATY	Thu, Sep 24, 2020	20.89	21.67	20.59	21.14
6960	NASDAQ	CATY	Wed, Sep 23, 2020	21.26	21.77	20.86	20.88
6959	NASDAQ	CATY	Tue, Sep 22, 2020	21.58	21.87	21.04	21.16
6958	NASDAQ	CATY	Mon, Sep 21, 2020	22.29	23.43	21.16	21.49
6957	NASDAQ	CATY	Fri, Sep 18, 2020	23.31	23.40	22.67	22.85
6956	NASDAQ	CATY	Thu, Sep 17, 2020	23.10	23.39	22.99	23.17
6955	NASDAQ	CATY	Wed, Sep 16, 2020	23.06	23.78	22.88	23.46
6954	NASDAQ	CATY	Tue, Sep 15, 2020	23.52	23.78	23.02	23.06
6953	NASDAQ	CATY	Mon, Sep 14, 2020	23.19	23.67	23.18	23.46
6952	NASDAQ	CATY	Fri, Sep 11, 2020	23.18	23.36	22.90	23.13
6951	NASDAQ	CATY	Thu, Sep 10, 2020	23.60	23.75	23.14	23.18
6950	NASDAQ	CATY	Wed, Sep 9, 2020	23.97	24.11	23.35	23.50
6949	NASDAQ	CATY	Tue, Sep 8, 2020	24.80	25.15	23.66	23.87
6948	NASDAQ	CATY	Fri, Sep 4, 2020	25.11	25.47	24.57	25.05
6947	NASDAQ	CATY	Thu, Sep 3, 2020	24.87	25.73	24.36	24.45
6946	NASDAQ	CATY	Wed, Sep 2, 2020	24.47	24.81	24.37	24.70
6945	NASDAQ	CATY	Tue, Sep 1, 2020	24.50	25.11	24.41	24.63
6944	NASDAQ	CATY	Mon, Aug 31, 2020	25.29	25.39	24.69	24.69
6943	NASDAQ	CATY	Fri, Aug 28, 2020	26.07	26.07	25.42	25.67
6942	NASDAQ	CATY	Thu, Aug 27, 2020	25.27	26.08	25.26	25.72
6941	NASDAQ	CATY	Wed, Aug 26, 2020	25.78	25.78	25.02	25.09
6940	NASDAQ	CATY	Tue, Aug 25, 2020	25.97	26.35	25.52	25.74
6939	NASDAQ	CATY	Mon, Aug 24, 2020	25.07	25.78	24.70	25.78
6938	NASDAQ	CATY	Fri, Aug 21, 2020	24.80	25.16	24.52	24.81
6937	NASDAQ	CATY	Thu, Aug 20, 2020	25.12	26.15	24.87	24.97
6936	NASDAQ	CATY	Wed, Aug 19, 2020	25.49	26.07	25.46	25.62
6935	NASDAQ	CATY	Tue, Aug 18, 2020	26.38	26.49	25.41	25.49
6934	NASDAQ	CATY	Mon, Aug 17, 2020	26.42	26.75	26.09	26.32
6933	NASDAQ	CATY	Fri, Aug 14, 2020	26.29	27.10	26.22	26.80
6932	NASDAQ	CATY	Thu, Aug 13, 2020	26.82	26.94	26.43	26.64
6931	NASDAQ	CATY	Wed, Aug 12, 2020	28.06	28.36	26.89	27.24
6930	NASDAQ	CATY	Tue, Aug 11, 2020	27.49	28.15	27.30	27.45
6929	NASDAQ	CATY	Mon, Aug 10, 2020	26.47	27.49	26.33	26.86
6928	NASDAQ	CATY	Fri, Aug 7, 2020	24.90	26.44	24.80	26.44
6927	NASDAQ	CATY	Thu, Aug 6, 2020	24.65	25.14	24.50	24.85
6926	NASDAQ	CATY	Wed, Aug 5, 2020	24.57	24.90	24.42	24.87
6925	NASDAQ	CATY	Tue, Aug 4, 2020	24.25	24.33	23.91	24.28
6924	NASDAQ	CATY	Mon, Aug 3, 2020	24.37	24.67	23.91	24.36
6923	NASDAQ	CATY	Fri, Jul 31, 2020	24.40	24.55	23.79	24.18
6922	NASDAQ	CATY	Thu, Jul 30, 2020	24.57	24.76	24.18	24.59
6921	NASDAQ	CATY	Wed, Jul 29, 2020	24.41	25.21	24.32	25.20
6920	NASDAQ	CATY	Tue, Jul 28, 2020	26.07	26.37	24.53	24.57
6919	NASDAQ	CATY	Mon, Jul 27, 2020	25.13	25.39	24.72	24.89
6918	NASDAQ	CATY	Fri, Jul 24, 2020	25.79	25.99	25.42	25.42
6917	NASDAQ	CATY	Thu, Jul 23, 2020	25.18	25.84	25.16	25.68
6916	NASDAQ	CATY	Wed, Jul 22, 2020	25.01	25.40	24.77	25.15
6915	NASDAQ	CATY	Tue, Jul 21, 2020	24.40	25.33	24.40	25.33
6914	NASDAQ	CATY	Mon, Jul 20, 2020	24.33	24.67	23.93	24.01
6913	NASDAQ	CATY	Fri, Jul 17, 2020	24.94	25.56	24.51	24.58
6912	NASDAQ	CATY	Thu, Jul 16, 2020	25.06	25.85	24.87	25.39
6911	NASDAQ	CATY	Wed, Jul 15, 2020	25.14	25.53	24.86	25.37
6910	NASDAQ	CATY	Tue, Jul 14, 2020	24.59	24.91	23.94	24.26
6909	NASDAQ	CATY	Mon, Jul 13, 2020	24.75	25.30	24.03	24.67
6908	NASDAQ	CATY	Fri, Jul 10, 2020	23.06	24.35	23.06	24.31
6907	NASDAQ	CATY	Thu, Jul 9, 2020	24.04	24.29	23.06	23.11
6906	NASDAQ	CATY	Wed, Jul 8, 2020	24.27	24.71	23.69	24.20
6905	NASDAQ	CATY	Tue, Jul 7, 2020	24.95	24.96	24.34	24.44
6904	NASDAQ	CATY	Mon, Jul 6, 2020	25.86	26.05	25.07	25.28
6903	NASDAQ	CATY	Thu, Jul 2, 2020	25.99	26.28	24.93	25.06
6902	NASDAQ	CATY	Wed, Jul 1, 2020	26.47	26.55	25.18	25.23
6901	NASDAQ	CATY	Tue, Jun 30, 2020	25.79	26.53	25.74	26.30
6900	NASDAQ	CATY	Mon, Jun 29, 2020	24.95	26.10	24.78	25.95
6899	NASDAQ	CATY	Fri, Jun 26, 2020	25.06	25.34	24.04	24.47
6898	NASDAQ	CATY	Thu, Jun 25, 2020	24.37	25.66	24.16	25.64
6897	NASDAQ	CATY	Wed, Jun 24, 2020	25.62	25.62	24.45	24.53
6896	NASDAQ	CATY	Tue, Jun 23, 2020	27.36	27.54	25.98	26.10
6895	NASDAQ	CATY	Mon, Jun 22, 2020	26.51	27.10	26.18	26.88
6894	NASDAQ	CATY	Fri, Jun 19, 2020	27.64	27.88	26.36	26.96
6893	NASDAQ	CATY	Thu, Jun 18, 2020	26.47	27.43	26.42	27.11
6892	NASDAQ	CATY	Wed, Jun 17, 2020	28.12	28.50	26.81	26.85
6891	NASDAQ	CATY	Tue, Jun 16, 2020	27.93	28.52	26.99	27.99
6890	NASDAQ	CATY	Mon, Jun 15, 2020	25.14	26.91	24.97	26.65
6889	NASDAQ	CATY	Fri, Jun 12, 2020	27.05	27.05	25.22	26.21
6888	NASDAQ	CATY	Thu, Jun 11, 2020	26.99	27.28	25.53	25.63
6887	NASDAQ	CATY	Wed, Jun 10, 2020	30.24	30.65	28.48	28.51
6886	NASDAQ	CATY	Tue, Jun 9, 2020	30.16	31.10	29.77	30.52
6885	NASDAQ	CATY	Mon, Jun 8, 2020	30.51	31.31	30.25	30.98
6884	NASDAQ	CATY	Fri, Jun 5, 2020	29.67	30.79	29.57	30.06
6883	NASDAQ	CATY	Thu, Jun 4, 2020	27.72	28.40	27.27	28.20
6882	NASDAQ	CATY	Wed, Jun 3, 2020	27.42	28.53	27.42	27.90
6881	NASDAQ	CATY	Tue, Jun 2, 2020	27.21	27.35	26.40	26.64
6880	NASDAQ	CATY	Mon, Jun 1, 2020	27.10	27.58	26.80	26.85
6879	NASDAQ	CATY	Fri, May 29, 2020	27.27	27.59	26.77	27.19
6878	NASDAQ	CATY	Thu, May 28, 2020	28.99	28.99	27.56	27.83
6877	NASDAQ	CATY	Wed, May 27, 2020	28.50	28.78	27.26	28.53
6876	NASDAQ	CATY	Tue, May 26, 2020	26.20	27.36	25.57	27.13
6875	NASDAQ	CATY	Fri, May 22, 2020	25.37	25.61	24.80	24.96
6874	NASDAQ	CATY	Thu, May 21, 2020	25.31	25.71	25.18	25.26
6873	NASDAQ	CATY	Wed, May 20, 2020	24.63	25.69	24.63	25.48
6872	NASDAQ	CATY	Tue, May 19, 2020	25.16	25.23	23.99	24.00
6871	NASDAQ	CATY	Mon, May 18, 2020	24.20	25.53	23.88	25.42
6870	NASDAQ	CATY	Fri, May 15, 2020	22.57	23.03	22.56	22.79
6869	NASDAQ	CATY	Thu, May 14, 2020	22.05	23.05	21.42	23.00
6868	NASDAQ	CATY	Wed, May 13, 2020	24.07	24.10	22.23	22.70
6867	NASDAQ	CATY	Tue, May 12, 2020	25.54	25.54	24.45	24.49
6866	NASDAQ	CATY	Mon, May 11, 2020	25.60	25.62	24.74	25.44
6865	NASDAQ	CATY	Fri, May 8, 2020	25.11	26.26	25.11	26.22
6864	NASDAQ	CATY	Thu, May 7, 2020	24.43	24.96	24.19	24.34
6863	NASDAQ	CATY	Wed, May 6, 2020	24.97	25.38	23.65	23.95
6862	NASDAQ	CATY	Tue, May 5, 2020	26.37	26.47	24.75	24.78
6861	NASDAQ	CATY	Mon, May 4, 2020	25.81	26.01	25.28	25.71
6860	NASDAQ	CATY	Fri, May 1, 2020	27.09	27.20	25.76	26.19
6859	NASDAQ	CATY	Thu, Apr 30, 2020	27.82	28.26	27.31	27.92
6858	NASDAQ	CATY	Wed, Apr 29, 2020	27.56	29.25	27.09	28.90
6857	NASDAQ	CATY	Tue, Apr 28, 2020	25.52	26.94	25.45	26.55
6856	NASDAQ	CATY	Mon, Apr 27, 2020	24.28	25.90	23.93	25.40
6855	NASDAQ	CATY	Fri, Apr 24, 2020	23.40	24.04	23.03	23.88
6854	NASDAQ	CATY	Thu, Apr 23, 2020	22.91	23.78	22.78	23.27
6853	NASDAQ	CATY	Wed, Apr 22, 2020	23.55	23.82	22.57	22.71
6852	NASDAQ	CATY	Tue, Apr 21, 2020	22.56	23.35	22.43	22.96
6851	NASDAQ	CATY	Mon, Apr 20, 2020	22.73	24.05	22.29	23.45
6850	NASDAQ	CATY	Fri, Apr 17, 2020	22.78	23.81	22.78	23.43
6849	NASDAQ	CATY	Thu, Apr 16, 2020	22.94	23.06	21.28	21.97
6848	NASDAQ	CATY	Wed, Apr 15, 2020	23.09	23.71	22.77	23.01
6847	NASDAQ	CATY	Tue, Apr 14, 2020	25.26	25.26	23.74	24.22
6846	NASDAQ	CATY	Mon, Apr 13, 2020	26.08	26.14	24.22	24.50
6845	NASDAQ	CATY	Thu, Apr 9, 2020	25.00	26.48	24.79	26.20
6844	NASDAQ	CATY	Wed, Apr 8, 2020	23.81	24.62	23.04	24.16
6843	NASDAQ	CATY	Tue, Apr 7, 2020	24.71	25.10	23.06	23.28
6842	NASDAQ	CATY	Mon, Apr 6, 2020	22.39	23.30	22.29	23.20
6841	NASDAQ	CATY	Fri, Apr 3, 2020	22.27	22.69	20.82	21.31
6840	NASDAQ	CATY	Thu, Apr 2, 2020	21.53	22.96	21.49	22.55
6839	NASDAQ	CATY	Wed, Apr 1, 2020	21.76	22.25	21.16	21.68
6838	NASDAQ	CATY	Tue, Mar 31, 2020	22.41	23.31	22.23	22.95
6837	NASDAQ	CATY	Mon, Mar 30, 2020	22.73	22.90	21.67	22.71
6836	NASDAQ	CATY	Fri, Mar 27, 2020	21.73	23.33	20.97	22.55
6835	NASDAQ	CATY	Thu, Mar 26, 2020	20.82	22.99	20.15	22.82
6834	NASDAQ	CATY	Wed, Mar 25, 2020	21.28	21.59	20.12	20.61
6833	NASDAQ	CATY	Tue, Mar 24, 2020	19.87	21.13	18.61	20.97
6832	NASDAQ	CATY	Mon, Mar 23, 2020	19.38	19.52	17.58	18.68
6831	NASDAQ	CATY	Fri, Mar 20, 2020	20.79	21.36	18.74	19.19
6830	NASDAQ	CATY	Thu, Mar 19, 2020	19.22	21.26	18.50	20.88
6829	NASDAQ	CATY	Wed, Mar 18, 2020	19.66	20.20	18.56	19.66
6828	NASDAQ	CATY	Tue, Mar 17, 2020	20.13	21.40	18.93	21.21
6827	NASDAQ	CATY	Mon, Mar 16, 2020	20.24	21.45	19.88	19.90
6826	NASDAQ	CATY	Fri, Mar 13, 2020	21.00	23.15	19.81	23.06
6825	NASDAQ	CATY	Thu, Mar 12, 2020	21.67	22.63	19.97	20.02
6824	NASDAQ	CATY	Wed, Mar 11, 2020	24.70	25.06	22.99	23.34
6823	NASDAQ	CATY	Tue, Mar 10, 2020	25.69	26.08	24.05	25.59
6822	NASDAQ	CATY	Mon, Mar 9, 2020	26.75	27.32	24.60	24.66
6821	NASDAQ	CATY	Fri, Mar 6, 2020	28.50	29.67	28.50	29.17
6820	NASDAQ	CATY	Thu, Mar 5, 2020	30.27	30.54	29.20	29.62
6819	NASDAQ	CATY	Wed, Mar 4, 2020	30.87	31.44	30.13	31.25
6818	NASDAQ	CATY	Tue, Mar 3, 2020	31.92	32.22	30.41	30.53
6817	NASDAQ	CATY	Mon, Mar 2, 2020	30.93	32.18	30.76	32.13
6816	NASDAQ	CATY	Fri, Feb 28, 2020	31.19	31.83	30.17	30.78
6815	NASDAQ	CATY	Thu, Feb 27, 2020	32.80	34.08	32.46	32.47
6814	NASDAQ	CATY	Wed, Feb 26, 2020	34.00	34.21	33.29	33.44
6813	NASDAQ	CATY	Tue, Feb 25, 2020	35.16	35.16	33.78	33.83
6812	NASDAQ	CATY	Mon, Feb 24, 2020	35.23	35.47	35.03	35.16
6811	NASDAQ	CATY	Fri, Feb 21, 2020	36.65	36.70	36.07	36.25
6810	NASDAQ	CATY	Thu, Feb 20, 2020	36.40	36.91	36.39	36.73
6809	NASDAQ	CATY	Wed, Feb 19, 2020	36.62	36.73	36.47	36.53
6808	NASDAQ	CATY	Tue, Feb 18, 2020	36.55	36.79	36.06	36.45
6807	NASDAQ	CATY	Fri, Feb 14, 2020	36.79	36.90	36.37	36.72
6806	NASDAQ	CATY	Thu, Feb 13, 2020	36.59	36.90	36.55	36.87
6805	NASDAQ	CATY	Wed, Feb 12, 2020	36.94	37.00	36.51	36.75
6804	NASDAQ	CATY	Tue, Feb 11, 2020	36.66	37.01	36.38	36.61
6803	NASDAQ	CATY	Mon, Feb 10, 2020	36.67	36.70	36.39	36.56
6802	NASDAQ	CATY	Fri, Feb 7, 2020	37.27	37.28	36.75	36.83
6801	NASDAQ	CATY	Thu, Feb 6, 2020	37.99	38.00	37.39	37.47
6800	NASDAQ	CATY	Wed, Feb 5, 2020	37.39	37.83	37.25	37.76
6799	NASDAQ	CATY	Tue, Feb 4, 2020	37.06	37.30	36.89	36.94
6798	NASDAQ	CATY	Mon, Feb 3, 2020	36.01	36.75	36.01	36.55
6797	NASDAQ	CATY	Fri, Jan 31, 2020	36.44	36.61	35.82	36.06
6796	NASDAQ	CATY	Thu, Jan 30, 2020	36.20	36.73	35.94	36.70
6795	NASDAQ	CATY	Wed, Jan 29, 2020	36.91	37.03	36.40	36.41
6794	NASDAQ	CATY	Tue, Jan 28, 2020	36.97	37.02	36.74	36.97
6793	NASDAQ	CATY	Mon, Jan 27, 2020	36.22	36.96	36.03	36.64
6792	NASDAQ	CATY	Fri, Jan 24, 2020	36.79	36.89	36.13	36.82
6791	NASDAQ	CATY	Thu, Jan 23, 2020	36.41	37.17	35.28	36.93
6790	NASDAQ	CATY	Wed, Jan 22, 2020	37.25	37.25	36.91	37.20
6789	NASDAQ	CATY	Tue, Jan 21, 2020	37.75	37.76	36.99	37.03
6788	NASDAQ	CATY	Fri, Jan 17, 2020	38.29	38.36	37.86	37.90
6787	NASDAQ	CATY	Thu, Jan 16, 2020	37.65	38.02	37.24	37.93
6786	NASDAQ	CATY	Wed, Jan 15, 2020	37.27	37.76	37.08	37.34
6785	NASDAQ	CATY	Tue, Jan 14, 2020	37.49	37.72	37.30	37.51
6784	NASDAQ	CATY	Mon, Jan 13, 2020	37.49	37.55	37.18	37.54
6783	NASDAQ	CATY	Fri, Jan 10, 2020	37.70	37.70	37.20	37.31
6782	NASDAQ	CATY	Thu, Jan 9, 2020	37.71	37.84	37.45	37.65
6781	NASDAQ	CATY	Wed, Jan 8, 2020	37.24	37.69	37.24	37.55
6780	NASDAQ	CATY	Tue, Jan 7, 2020	37.57	37.60	37.19	37.32
6779	NASDAQ	CATY	Mon, Jan 6, 2020	37.29	37.67	37.14	37.57
6778	NASDAQ	CATY	Fri, Jan 3, 2020	37.42	37.87	36.96	37.77
6777	NASDAQ	CATY	Thu, Jan 2, 2020	38.28	38.38	37.72	38.10
6776	NASDAQ	CATY	Tue, Dec 31, 2019	38.04	38.36	38.01	38.05
6775	NASDAQ	CATY	Mon, Dec 30, 2019	38.34	38.40	38.06	38.13
6774	NASDAQ	CATY	Fri, Dec 27, 2019	38.30	38.38	38.03	38.14
6773	NASDAQ	CATY	Thu, Dec 26, 2019	38.34	38.48	38.16	38.35
6772	NASDAQ	CATY	Tue, Dec 24, 2019	38.11	38.30	37.94	38.25
6771	NASDAQ	CATY	Mon, Dec 23, 2019	38.72	38.72	38.08	38.27
6770	NASDAQ	CATY	Fri, Dec 20, 2019	38.76	38.91	38.53	38.53
6769	NASDAQ	CATY	Thu, Dec 19, 2019	38.76	38.76	38.43	38.59
6768	NASDAQ	CATY	Wed, Dec 18, 2019	38.86	38.86	38.49	38.62
6767	NASDAQ	CATY	Tue, Dec 17, 2019	38.28	38.82	38.13	38.73
6766	NASDAQ	CATY	Mon, Dec 16, 2019	38.33	38.72	37.98	38.30
6765	NASDAQ	CATY	Fri, Dec 13, 2019	37.96	38.26	37.62	37.96
6764	NASDAQ	CATY	Thu, Dec 12, 2019	37.46	38.28	37.28	38.13
6763	NASDAQ	CATY	Wed, Dec 11, 2019	37.40	37.56	37.21	37.25
6762	NASDAQ	CATY	Tue, Dec 10, 2019	37.40	37.56	37.02	37.44
6761	NASDAQ	CATY	Mon, Dec 9, 2019	37.34	37.49	37.05	37.35
6760	NASDAQ	CATY	Fri, Dec 6, 2019	37.32	37.70	37.16	37.50
6759	NASDAQ	CATY	Thu, Dec 5, 2019	36.86	36.99	36.64	36.95
6758	NASDAQ	CATY	Wed, Dec 4, 2019	36.14	36.75	35.95	36.66
6757	NASDAQ	CATY	Tue, Dec 3, 2019	36.13	36.17	35.75	36.09
6756	NASDAQ	CATY	Mon, Dec 2, 2019	37.06	37.18	36.56	36.61
6755	NASDAQ	CATY	Fri, Nov 29, 2019	36.98	37.23	36.76	36.82
6754	NASDAQ	CATY	Wed, Nov 27, 2019	37.18	37.62	37.16	37.56
6753	NASDAQ	CATY	Tue, Nov 26, 2019	37.15	37.28	36.95	36.99
6752	NASDAQ	CATY	Mon, Nov 25, 2019	37.16	37.56	36.93	37.29
6751	NASDAQ	CATY	Fri, Nov 22, 2019	36.94	37.22	36.86	37.16
6750	NASDAQ	CATY	Thu, Nov 21, 2019	36.89	36.89	36.23	36.73
6749	NASDAQ	CATY	Wed, Nov 20, 2019	36.81	37.05	36.44	36.59
6748	NASDAQ	CATY	Tue, Nov 19, 2019	36.85	37.21	36.74	37.11
6747	NASDAQ	CATY	Mon, Nov 18, 2019	36.53	36.74	36.44	36.70
6746	NASDAQ	CATY	Fri, Nov 15, 2019	37.06	37.06	36.63	36.78
6745	NASDAQ	CATY	Thu, Nov 14, 2019	37.03	37.03	36.66	36.82
6744	NASDAQ	CATY	Wed, Nov 13, 2019	36.77	37.31	36.49	37.08
6743	NASDAQ	CATY	Tue, Nov 12, 2019	37.22	37.41	36.98	37.17
6742	NASDAQ	CATY	Mon, Nov 11, 2019	36.88	37.18	36.70	37.08
6741	NASDAQ	CATY	Fri, Nov 8, 2019	37.02	37.35	36.89	37.10
6740	NASDAQ	CATY	Thu, Nov 7, 2019	37.38	37.75	37.09	37.18
6739	NASDAQ	CATY	Wed, Nov 6, 2019	37.09	37.13	36.75	37.06
6738	NASDAQ	CATY	Tue, Nov 5, 2019	37.00	37.32	36.85	37.19
6737	NASDAQ	CATY	Mon, Nov 4, 2019	36.50	36.85	36.39	36.80
6736	NASDAQ	CATY	Fri, Nov 1, 2019	35.82	36.24	35.75	36.23
6735	NASDAQ	CATY	Thu, Oct 31, 2019	35.93	36.49	35.13	35.57
6734	NASDAQ	CATY	Wed, Oct 30, 2019	36.59	36.59	35.99	36.21
6733	NASDAQ	CATY	Tue, Oct 29, 2019	36.26	36.74	36.12	36.58
6732	NASDAQ	CATY	Mon, Oct 28, 2019	35.99	36.40	35.96	36.31
6731	NASDAQ	CATY	Fri, Oct 25, 2019	35.46	35.96	35.45	35.83
6730	NASDAQ	CATY	Thu, Oct 24, 2019	35.89	35.89	35.30	35.47
6729	NASDAQ	CATY	Wed, Oct 23, 2019	36.00	36.00	35.68	35.89
6728	NASDAQ	CATY	Tue, Oct 22, 2019	35.89	36.34	35.48	35.95
6727	NASDAQ	CATY	Mon, Oct 21, 2019	36.00	36.42	35.47	35.88
6726	NASDAQ	CATY	Fri, Oct 18, 2019	35.24	35.92	35.24	35.77
6725	NASDAQ	CATY	Thu, Oct 17, 2019	36.20	36.20	35.00	35.36
6724	NASDAQ	CATY	Wed, Oct 16, 2019	34.72	35.23	34.62	34.85
6723	NASDAQ	CATY	Tue, Oct 15, 2019	34.50	35.15	34.42	34.97
6722	NASDAQ	CATY	Mon, Oct 14, 2019	34.45	34.60	34.16	34.48
6721	NASDAQ	CATY	Fri, Oct 11, 2019	34.51	35.10	34.30	34.59
6720	NASDAQ	CATY	Thu, Oct 10, 2019	33.93	34.32	33.81	33.94
6719	NASDAQ	CATY	Wed, Oct 9, 2019	34.03	34.04	33.57	33.84
6718	NASDAQ	CATY	Tue, Oct 8, 2019	33.85	34.00	33.59	33.65
6717	NASDAQ	CATY	Mon, Oct 7, 2019	34.34	34.69	34.27	34.40
6716	NASDAQ	CATY	Fri, Oct 4, 2019	34.01	34.46	33.74	34.43
6715	NASDAQ	CATY	Thu, Oct 3, 2019	34.09	34.18	33.51	34.01
6714	NASDAQ	CATY	Wed, Oct 2, 2019	33.81	34.26	33.59	34.20
6713	NASDAQ	CATY	Tue, Oct 1, 2019	35.00	35.18	33.87	34.07
6712	NASDAQ	CATY	Mon, Sep 30, 2019	35.08	35.08	34.72	34.74
6711	NASDAQ	CATY	Fri, Sep 27, 2019	35.14	35.60	34.81	34.94
6710	NASDAQ	CATY	Thu, Sep 26, 2019	35.37	35.55	34.70	34.73
6709	NASDAQ	CATY	Wed, Sep 25, 2019	34.63	35.61	34.63	35.56
6708	NASDAQ	CATY	Tue, Sep 24, 2019	35.22	35.37	34.32	34.50
6707	NASDAQ	CATY	Mon, Sep 23, 2019	35.03	35.48	34.83	35.30
6706	NASDAQ	CATY	Fri, Sep 20, 2019	35.10	35.56	34.76	35.18
6705	NASDAQ	CATY	Thu, Sep 19, 2019	35.21	35.84	35.08	35.09
6704	NASDAQ	CATY	Wed, Sep 18, 2019	34.96	35.40	34.78	35.26
6703	NASDAQ	CATY	Tue, Sep 17, 2019	35.35	35.35	34.89	35.06
6702	NASDAQ	CATY	Mon, Sep 16, 2019	35.50	35.91	35.34	35.58
6701	NASDAQ	CATY	Fri, Sep 13, 2019	35.81	36.08	35.54	35.74
6700	NASDAQ	CATY	Thu, Sep 12, 2019	34.84	35.47	34.55	35.34
6699	NASDAQ	CATY	Wed, Sep 11, 2019	34.88	35.15	34.25	35.11
6698	NASDAQ	CATY	Tue, Sep 10, 2019	34.30	34.74	34.30	34.64
6697	NASDAQ	CATY	Mon, Sep 9, 2019	33.49	34.38	33.44	34.23
6696	NASDAQ	CATY	Fri, Sep 6, 2019	33.59	33.60	33.21	33.26
6695	NASDAQ	CATY	Thu, Sep 5, 2019	33.14	34.03	33.14	33.62
6694	NASDAQ	CATY	Wed, Sep 4, 2019	32.70	32.82	32.42	32.62
6693	NASDAQ	CATY	Tue, Sep 3, 2019	32.97	33.01	32.08	32.45
6692	NASDAQ	CATY	Fri, Aug 30, 2019	33.30	33.42	32.92	33.19
6691	NASDAQ	CATY	Thu, Aug 29, 2019	33.14	33.60	33.03	33.38
6690	NASDAQ	CATY	Wed, Aug 28, 2019	31.90	32.80	31.90	32.69
6689	NASDAQ	CATY	Tue, Aug 27, 2019	33.00	33.06	31.89	32.02
6688	NASDAQ	CATY	Mon, Aug 26, 2019	32.77	32.86	32.38	32.78
6687	NASDAQ	CATY	Fri, Aug 23, 2019	33.52	33.75	32.26	32.42
6686	NASDAQ	CATY	Thu, Aug 22, 2019	34.02	34.25	33.59	33.60
6685	NASDAQ	CATY	Wed, Aug 21, 2019	34.15	34.21	33.86	33.93
6684	NASDAQ	CATY	Tue, Aug 20, 2019	34.05	34.17	33.75	33.86
6683	NASDAQ	CATY	Mon, Aug 19, 2019	34.47	34.67	34.22	34.32
6682	NASDAQ	CATY	Fri, Aug 16, 2019	33.16	33.97	33.16	33.94
6681	NASDAQ	CATY	Thu, Aug 15, 2019	33.35	33.38	32.82	32.97
6680	NASDAQ	CATY	Wed, Aug 14, 2019	33.70	33.97	33.04	33.24
6679	NASDAQ	CATY	Tue, Aug 13, 2019	34.15	35.42	34.04	34.54
6678	NASDAQ	CATY	Mon, Aug 12, 2019	34.48	34.58	34.04	34.14
6677	NASDAQ	CATY	Fri, Aug 9, 2019	34.70	34.99	34.44	34.85
6676	NASDAQ	CATY	Thu, Aug 8, 2019	34.36	35.02	34.17	34.94
6675	NASDAQ	CATY	Wed, Aug 7, 2019	33.56	34.07	33.22	33.97
6674	NASDAQ	CATY	Tue, Aug 6, 2019	34.32	34.46	33.56	34.23
6673	NASDAQ	CATY	Mon, Aug 5, 2019	34.56	34.72	33.55	34.07
6672	NASDAQ	CATY	Fri, Aug 2, 2019	35.56	35.76	34.82	35.26
6671	NASDAQ	CATY	Thu, Aug 1, 2019	37.11	37.40	35.59	35.73
6670	NASDAQ	CATY	Wed, Jul 31, 2019	37.24	37.62	36.99	37.22
6669	NASDAQ	CATY	Tue, Jul 30, 2019	36.54	37.33	36.52	37.32
6668	NASDAQ	CATY	Mon, Jul 29, 2019	37.43	37.49	36.87	36.93
6667	NASDAQ	CATY	Fri, Jul 26, 2019	37.09	37.54	36.95	37.45
6666	NASDAQ	CATY	Thu, Jul 25, 2019	37.47	37.73	36.83	37.06
6665	NASDAQ	CATY	Wed, Jul 24, 2019	36.63	37.48	36.63	37.32
6664	NASDAQ	CATY	Tue, Jul 23, 2019	36.00	36.76	35.90	36.73
6663	NASDAQ	CATY	Mon, Jul 22, 2019	36.25	36.26	35.77	36.00
6662	NASDAQ	CATY	Fri, Jul 19, 2019	35.88	36.91	35.88	36.34
6661	NASDAQ	CATY	Thu, Jul 18, 2019	35.31	36.07	34.40	35.96
6660	NASDAQ	CATY	Wed, Jul 17, 2019	34.60	34.80	34.30	34.77
6659	NASDAQ	CATY	Tue, Jul 16, 2019	34.84	34.98	34.40	34.80
6658	NASDAQ	CATY	Mon, Jul 15, 2019	35.78	35.94	34.74	34.82
6657	NASDAQ	CATY	Fri, Jul 12, 2019	35.43	35.88	35.37	35.77
6656	NASDAQ	CATY	Thu, Jul 11, 2019	35.35	35.45	34.69	35.33
6655	NASDAQ	CATY	Wed, Jul 10, 2019	35.55	35.58	35.19	35.24
6654	NASDAQ	CATY	Tue, Jul 9, 2019	35.37	35.62	35.20	35.47
6653	NASDAQ	CATY	Mon, Jul 8, 2019	35.88	35.99	35.37	35.57
6652	NASDAQ	CATY	Fri, Jul 5, 2019	36.12	36.65	35.99	36.32
6651	NASDAQ	CATY	Wed, Jul 3, 2019	35.78	36.11	35.56	35.90
6650	NASDAQ	CATY	Tue, Jul 2, 2019	36.25	36.25	35.47	35.68
6649	NASDAQ	CATY	Mon, Jul 1, 2019	36.20	36.51	35.95	36.21
6648	NASDAQ	CATY	Fri, Jun 28, 2019	35.63	36.20	35.46	35.91
6647	NASDAQ	CATY	Thu, Jun 27, 2019	34.46	35.29	34.46	35.26
6646	NASDAQ	CATY	Wed, Jun 26, 2019	34.56	34.89	34.42	34.65
6645	NASDAQ	CATY	Tue, Jun 25, 2019	34.24	34.48	33.70	34.35
6644	NASDAQ	CATY	Mon, Jun 24, 2019	34.51	35.01	34.21	34.25
6643	NASDAQ	CATY	Fri, Jun 21, 2019	34.26	34.90	34.26	34.51
6642	NASDAQ	CATY	Thu, Jun 20, 2019	34.74	34.74	33.89	34.51
6641	NASDAQ	CATY	Wed, Jun 19, 2019	34.64	34.92	34.34	34.46
6640	NASDAQ	CATY	Tue, Jun 18, 2019	34.11	34.87	34.10	34.62
6639	NASDAQ	CATY	Mon, Jun 17, 2019	34.53	34.70	34.04	34.13
6638	NASDAQ	CATY	Fri, Jun 14, 2019	34.59	34.75	34.24	34.57
6637	NASDAQ	CATY	Thu, Jun 13, 2019	34.78	35.01	34.38	34.72
6636	NASDAQ	CATY	Wed, Jun 12, 2019	34.61	34.97	34.27	34.59
6635	NASDAQ	CATY	Tue, Jun 11, 2019	35.02	35.24	34.65	34.84
6634	NASDAQ	CATY	Mon, Jun 10, 2019	34.80	35.29	34.50	34.77
6633	NASDAQ	CATY	Fri, Jun 7, 2019	34.76	34.90	34.47	34.59
6632	NASDAQ	CATY	Thu, Jun 6, 2019	34.62	34.96	34.23	34.83
6631	NASDAQ	CATY	Wed, Jun 5, 2019	34.96	35.03	34.29	34.62
6630	NASDAQ	CATY	Tue, Jun 4, 2019	34.85	35.22	34.66	35.00
6629	NASDAQ	CATY	Mon, Jun 3, 2019	33.59	34.63	33.55	34.33
6628	NASDAQ	CATY	Fri, May 31, 2019	33.95	34.15	33.34	33.64
6627	NASDAQ	CATY	Thu, May 30, 2019	35.31	35.51	34.24	34.64
6626	NASDAQ	CATY	Wed, May 29, 2019	34.63	35.36	34.41	35.26
6625	NASDAQ	CATY	Tue, May 28, 2019	35.25	35.55	34.69	34.83
6624	NASDAQ	CATY	Fri, May 24, 2019	35.12	35.45	35.08	35.29
6623	NASDAQ	CATY	Thu, May 23, 2019	35.62	35.62	34.63	34.91
6622	NASDAQ	CATY	Wed, May 22, 2019	36.37	36.54	35.93	36.00
6621	NASDAQ	CATY	Tue, May 21, 2019	36.52	36.78	36.33	36.48
6620	NASDAQ	CATY	Mon, May 20, 2019	36.08	36.52	36.08	36.33
6619	NASDAQ	CATY	Fri, May 17, 2019	36.22	36.84	36.17	36.18
6618	NASDAQ	CATY	Thu, May 16, 2019	35.76	36.65	35.76	36.50
6617	NASDAQ	CATY	Wed, May 15, 2019	35.95	35.97	35.31	35.79
6616	NASDAQ	CATY	Tue, May 14, 2019	35.57	36.58	35.56	36.34
6615	NASDAQ	CATY	Mon, May 13, 2019	36.51	36.75	35.53	35.61
6614	NASDAQ	CATY	Fri, May 10, 2019	36.79	37.22	36.46	37.20
6613	NASDAQ	CATY	Thu, May 9, 2019	36.46	37.05	36.33	36.91
6612	NASDAQ	CATY	Wed, May 8, 2019	36.58	37.37	36.58	36.87
6611	NASDAQ	CATY	Tue, May 7, 2019	36.93	37.15	36.78	37.00
6610	NASDAQ	CATY	Mon, May 6, 2019	36.91	37.51	36.80	37.37
6609	NASDAQ	CATY	Fri, May 3, 2019	37.06	37.56	36.88	37.54
6608	NASDAQ	CATY	Thu, May 2, 2019	36.65	37.11	36.52	36.93
6607	NASDAQ	CATY	Wed, May 1, 2019	36.81	37.08	36.45	36.58
6606	NASDAQ	CATY	Tue, Apr 30, 2019	37.09	37.18	36.68	36.79
6605	NASDAQ	CATY	Mon, Apr 29, 2019	36.59	37.12	36.36	37.02
6604	NASDAQ	CATY	Fri, Apr 26, 2019	36.02	36.47	35.94	36.47
6603	NASDAQ	CATY	Thu, Apr 25, 2019	35.91	36.27	35.53	36.02
6602	NASDAQ	CATY	Wed, Apr 24, 2019	36.03	36.23	35.75	35.95
6601	NASDAQ	CATY	Tue, Apr 23, 2019	35.15	36.19	35.09	36.15
6600	NASDAQ	CATY	Mon, Apr 22, 2019	35.52	35.77	34.99	35.11
6599	NASDAQ	CATY	Thu, Apr 18, 2019	35.80	36.31	35.39	35.57
6598	NASDAQ	CATY	Wed, Apr 17, 2019	36.30	36.54	35.89	36.44
6597	NASDAQ	CATY	Tue, Apr 16, 2019	35.44	36.25	35.34	36.22
6596	NASDAQ	CATY	Mon, Apr 15, 2019	36.12	36.29	35.36	35.43
6595	NASDAQ	CATY	Fri, Apr 12, 2019	35.80	36.30	35.42	36.17
6594	NASDAQ	CATY	Thu, Apr 11, 2019	35.60	35.86	35.23	35.45
6593	NASDAQ	CATY	Wed, Apr 10, 2019	34.85	35.40	34.58	35.39
6592	NASDAQ	CATY	Tue, Apr 9, 2019	35.20	35.25	34.66	34.80
6591	NASDAQ	CATY	Mon, Apr 8, 2019	35.39	35.70	35.14	35.31
6590	NASDAQ	CATY	Fri, Apr 5, 2019	35.31	35.63	35.07	35.36
6589	NASDAQ	CATY	Thu, Apr 4, 2019	34.76	35.38	34.69	35.30
6588	NASDAQ	CATY	Wed, Apr 3, 2019	35.04	35.21	34.59	34.69
6587	NASDAQ	CATY	Tue, Apr 2, 2019	34.81	35.08	34.50	34.62
6586	NASDAQ	CATY	Mon, Apr 1, 2019	34.31	34.90	34.24	34.80
6585	NASDAQ	CATY	Fri, Mar 29, 2019	34.25	34.35	33.67	33.91
6584	NASDAQ	CATY	Thu, Mar 28, 2019	33.72	34.15	33.31	33.90
6583	NASDAQ	CATY	Wed, Mar 27, 2019	33.50	33.95	33.29	33.67
6582	NASDAQ	CATY	Tue, Mar 26, 2019	32.96	33.69	32.88	33.65
6581	NASDAQ	CATY	Mon, Mar 25, 2019	32.36	33.04	32.09	32.79
6580	NASDAQ	CATY	Fri, Mar 22, 2019	33.42	33.50	32.16	32.43
6579	NASDAQ	CATY	Thu, Mar 21, 2019	33.98	34.34	33.52	33.66
6578	NASDAQ	CATY	Wed, Mar 20, 2019	35.66	35.78	34.12	34.14
6577	NASDAQ	CATY	Tue, Mar 19, 2019	36.92	36.92	35.66	35.71
6576	NASDAQ	CATY	Mon, Mar 18, 2019	36.38	36.90	36.25	36.74
6575	NASDAQ	CATY	Fri, Mar 15, 2019	36.43	36.51	36.06	36.23
6574	NASDAQ	CATY	Thu, Mar 14, 2019	36.50	36.57	36.29	36.43
6573	NASDAQ	CATY	Wed, Mar 13, 2019	36.66	36.87	36.36	36.51
6572	NASDAQ	CATY	Tue, Mar 12, 2019	36.55	36.61	36.16	36.52
6571	NASDAQ	CATY	Mon, Mar 11, 2019	36.73	36.73	36.29	36.53
6570	NASDAQ	CATY	Fri, Mar 8, 2019	36.30	36.77	36.28	36.68
6569	NASDAQ	CATY	Thu, Mar 7, 2019	37.03	37.09	36.35	36.51
6568	NASDAQ	CATY	Wed, Mar 6, 2019	37.95	38.04	37.06	37.08
6567	NASDAQ	CATY	Tue, Mar 5, 2019	38.25	38.25	37.65	38.00
6566	NASDAQ	CATY	Mon, Mar 4, 2019	38.35	38.71	37.89	38.24
6565	NASDAQ	CATY	Fri, Mar 1, 2019	38.73	38.92	38.14	38.36
6564	NASDAQ	CATY	Thu, Feb 28, 2019	39.14	39.23	38.82	38.84
6563	NASDAQ	CATY	Wed, Feb 27, 2019	38.78	39.08	38.29	39.06
6562	NASDAQ	CATY	Tue, Feb 26, 2019	39.37	39.50	38.78	38.79
6561	NASDAQ	CATY	Mon, Feb 25, 2019	39.71	39.76	39.38	39.48
6560	NASDAQ	CATY	Fri, Feb 22, 2019	39.65	39.67	39.36	39.54
6559	NASDAQ	CATY	Thu, Feb 21, 2019	40.02	40.02	39.50	39.61
6558	NASDAQ	CATY	Wed, Feb 20, 2019	39.61	40.06	39.28	40.03
6557	NASDAQ	CATY	Tue, Feb 19, 2019	39.10	39.63	38.94	39.45
6556	NASDAQ	CATY	Fri, Feb 15, 2019	38.70	39.36	38.56	39.34
6555	NASDAQ	CATY	Thu, Feb 14, 2019	38.33	38.70	38.08	38.50
6554	NASDAQ	CATY	Wed, Feb 13, 2019	38.41	38.88	38.33	38.70
6553	NASDAQ	CATY	Tue, Feb 12, 2019	38.43	38.88	38.35	38.41
6552	NASDAQ	CATY	Mon, Feb 11, 2019	37.72	38.24	37.50	38.21
6551	NASDAQ	CATY	Fri, Feb 8, 2019	38.21	38.41	37.49	37.55
6550	NASDAQ	CATY	Thu, Feb 7, 2019	37.80	38.29	37.56	38.28
6549	NASDAQ	CATY	Wed, Feb 6, 2019	37.70	38.14	37.60	37.78
6548	NASDAQ	CATY	Tue, Feb 5, 2019	37.81	37.98	37.50	37.90
6547	NASDAQ	CATY	Mon, Feb 4, 2019	37.26	37.84	37.08	37.83
6546	NASDAQ	CATY	Fri, Feb 1, 2019	37.19	37.43	35.29	37.26
6545	NASDAQ	CATY	Thu, Jan 31, 2019	37.02	37.18	36.26	37.12
6544	NASDAQ	CATY	Wed, Jan 30, 2019	37.50	37.74	37.07	37.19
6543	NASDAQ	CATY	Tue, Jan 29, 2019	37.33	37.59	37.23	37.29
6542	NASDAQ	CATY	Mon, Jan 28, 2019	37.23	37.84	36.90	37.32
6541	NASDAQ	CATY	Fri, Jan 25, 2019	37.20	37.79	37.10	37.39
6540	NASDAQ	CATY	Thu, Jan 24, 2019	36.99	37.33	36.51	37.17
6539	NASDAQ	CATY	Wed, Jan 23, 2019	37.21	37.44	36.77	37.31
6538	NASDAQ	CATY	Tue, Jan 22, 2019	37.42	37.77	36.62	37.16
6537	NASDAQ	CATY	Fri, Jan 18, 2019	37.14	37.83	36.76	37.67
6536	NASDAQ	CATY	Thu, Jan 17, 2019	36.68	37.27	36.41	37.13
6535	NASDAQ	CATY	Wed, Jan 16, 2019	35.94	36.88	35.38	36.86
6534	NASDAQ	CATY	Tue, Jan 15, 2019	35.23	35.73	34.96	35.69
6533	NASDAQ	CATY	Mon, Jan 14, 2019	35.36	35.85	35.28	35.38
6532	NASDAQ	CATY	Fri, Jan 11, 2019	35.30	35.75	35.21	35.62
6531	NASDAQ	CATY	Thu, Jan 10, 2019	35.27	35.63	35.01	35.54
6530	NASDAQ	CATY	Wed, Jan 9, 2019	35.28	35.56	35.03	35.37
6529	NASDAQ	CATY	Tue, Jan 8, 2019	34.99	35.29	34.49	35.28
6528	NASDAQ	CATY	Mon, Jan 7, 2019	34.72	35.03	34.39	34.81
6527	NASDAQ	CATY	Fri, Jan 4, 2019	34.43	34.85	34.08	34.72
6526	NASDAQ	CATY	Thu, Jan 3, 2019	33.79	34.50	33.48	33.90
6525	NASDAQ	CATY	Wed, Jan 2, 2019	33.07	34.23	33.07	33.92
6524	NASDAQ	CATY	Mon, Dec 31, 2018	33.55	33.84	32.93	33.53
6523	NASDAQ	CATY	Fri, Dec 28, 2018	33.25	33.96	33.16	33.44
6522	NASDAQ	CATY	Thu, Dec 27, 2018	32.82	33.31	32.08	33.22
6521	NASDAQ	CATY	Wed, Dec 26, 2018	32.16	33.60	31.94	33.57
6520	NASDAQ	CATY	Mon, Dec 24, 2018	32.31	32.70	32.09	32.11
6519	NASDAQ	CATY	Fri, Dec 21, 2018	32.49	33.18	32.27	32.60
6518	NASDAQ	CATY	Thu, Dec 20, 2018	32.52	33.08	32.20	32.57
6517	NASDAQ	CATY	Wed, Dec 19, 2018	33.83	34.20	32.61	32.76
6516	NASDAQ	CATY	Tue, Dec 18, 2018	34.62	34.98	33.75	33.84
6515	NASDAQ	CATY	Mon, Dec 17, 2018	35.00	35.41	34.21	34.36
6514	NASDAQ	CATY	Fri, Dec 14, 2018	35.59	36.19	35.06	35.08
6513	NASDAQ	CATY	Thu, Dec 13, 2018	36.75	37.05	35.86	35.89
6512	NASDAQ	CATY	Wed, Dec 12, 2018	36.57	37.16	36.18	36.82
6511	NASDAQ	CATY	Tue, Dec 11, 2018	36.95	37.07	35.99	36.15
6510	NASDAQ	CATY	Mon, Dec 10, 2018	37.53	37.56	36.26	36.56
6509	NASDAQ	CATY	Fri, Dec 7, 2018	37.58	38.08	36.98	37.27
6508	NASDAQ	CATY	Thu, Dec 6, 2018	36.70	37.58	36.60	37.57
6507	NASDAQ	CATY	Tue, Dec 4, 2018	39.05	39.09	36.79	37.45
6506	NASDAQ	CATY	Mon, Dec 3, 2018	40.11	40.11	38.91	39.16
6505	NASDAQ	CATY	Fri, Nov 30, 2018	38.47	39.64	38.32	39.57
6504	NASDAQ	CATY	Thu, Nov 29, 2018	38.57	39.03	38.28	38.79
6503	NASDAQ	CATY	Wed, Nov 28, 2018	38.87	39.13	38.05	38.94
6502	NASDAQ	CATY	Tue, Nov 27, 2018	38.76	39.02	38.54	38.73
6501	NASDAQ	CATY	Mon, Nov 26, 2018	38.61	39.34	38.49	38.89
6500	NASDAQ	CATY	Fri, Nov 23, 2018	38.27	38.63	38.05	38.21
6499	NASDAQ	CATY	Wed, Nov 21, 2018	38.70	39.54	37.01	38.55
6498	NASDAQ	CATY	Tue, Nov 20, 2018	38.81	39.14	38.48	38.64
6497	NASDAQ	CATY	Mon, Nov 19, 2018	38.94	39.41	38.61	39.04
6496	NASDAQ	CATY	Fri, Nov 16, 2018	38.64	39.16	38.44	38.95
6495	NASDAQ	CATY	Thu, Nov 15, 2018	37.68	38.98	37.52	38.88
6494	NASDAQ	CATY	Wed, Nov 14, 2018	39.08	39.08	37.37	37.89
6493	NASDAQ	CATY	Tue, Nov 13, 2018	38.27	39.23	38.27	38.69
6492	NASDAQ	CATY	Mon, Nov 12, 2018	38.58	39.12	38.20	38.27
6491	NASDAQ	CATY	Fri, Nov 9, 2018	38.99	39.38	38.40	38.60
6490	NASDAQ	CATY	Thu, Nov 8, 2018	38.79	39.35	38.73	39.06
6489	NASDAQ	CATY	Wed, Nov 7, 2018	38.85	39.09	38.19	38.95
6488	NASDAQ	CATY	Tue, Nov 6, 2018	38.74	39.24	38.56	38.81
6487	NASDAQ	CATY	Mon, Nov 5, 2018	38.57	39.05	38.42	38.87
6486	NASDAQ	CATY	Fri, Nov 2, 2018	38.14	38.75	38.14	38.59
6485	NASDAQ	CATY	Thu, Nov 1, 2018	37.87	38.16	37.46	37.96
6484	NASDAQ	CATY	Wed, Oct 31, 2018	38.15	38.68	37.60	37.67
6483	NASDAQ	CATY	Tue, Oct 30, 2018	37.62	38.02	37.33	37.83
6482	NASDAQ	CATY	Mon, Oct 29, 2018	37.06	38.15	37.01	37.52
6481	NASDAQ	CATY	Fri, Oct 26, 2018	36.38	37.05	35.77	36.49
6480	NASDAQ	CATY	Thu, Oct 25, 2018	36.03	37.15	35.91	36.86
6479	NASDAQ	CATY	Wed, Oct 24, 2018	37.57	37.57	35.73	35.77
6478	NASDAQ	CATY	Tue, Oct 23, 2018	37.00	38.01	36.99	37.65
6477	NASDAQ	CATY	Mon, Oct 22, 2018	38.87	38.99	37.58	37.61
6476	NASDAQ	CATY	Fri, Oct 19, 2018	38.72	39.38	38.52	38.81
6475	NASDAQ	CATY	Thu, Oct 18, 2018	40.15	40.70	38.82	38.96
6474	NASDAQ	CATY	Wed, Oct 17, 2018	39.49	39.91	38.77	39.86
6473	NASDAQ	CATY	Tue, Oct 16, 2018	39.49	39.71	38.75	39.65
6472	NASDAQ	CATY	Mon, Oct 15, 2018	39.06	39.68	38.89	39.36
6471	NASDAQ	CATY	Fri, Oct 12, 2018	40.80	40.80	38.03	39.14
6470	NASDAQ	CATY	Thu, Oct 11, 2018	41.72	41.77	40.20	40.21
6469	NASDAQ	CATY	Wed, Oct 10, 2018	42.61	42.96	41.78	41.84
6468	NASDAQ	CATY	Tue, Oct 9, 2018	42.68	42.90	42.43	42.53
6467	NASDAQ	CATY	Mon, Oct 8, 2018	42.29	42.98	42.06	42.79
6466	NASDAQ	CATY	Fri, Oct 5, 2018	42.59	42.66	41.88	42.25
6465	NASDAQ	CATY	Thu, Oct 4, 2018	42.39	42.92	41.70	42.42
6464	NASDAQ	CATY	Wed, Oct 3, 2018	41.44	42.60	41.17	42.37
6463	NASDAQ	CATY	Tue, Oct 2, 2018	41.18	41.58	40.90	41.13
6462	NASDAQ	CATY	Mon, Oct 1, 2018	41.90	41.90	41.05	41.20
6461	NASDAQ	CATY	Fri, Sep 28, 2018	41.21	41.72	41.21	41.44
6460	NASDAQ	CATY	Thu, Sep 27, 2018	41.99	42.46	41.41	41.43
6459	NASDAQ	CATY	Wed, Sep 26, 2018	42.58	42.84	41.69	41.75
6458	NASDAQ	CATY	Tue, Sep 25, 2018	42.61	42.61	42.26	42.50
6457	NASDAQ	CATY	Mon, Sep 24, 2018	42.83	42.87	42.06	42.47
6456	NASDAQ	CATY	Fri, Sep 21, 2018	43.09	43.45	42.88	42.96
6455	NASDAQ	CATY	Thu, Sep 20, 2018	43.11	43.53	42.98	43.26
6454	NASDAQ	CATY	Wed, Sep 19, 2018	42.21	43.15	42.21	42.87
6453	NASDAQ	CATY	Tue, Sep 18, 2018	42.28	42.34	41.96	42.25
6452	NASDAQ	CATY	Mon, Sep 17, 2018	42.73	42.73	42.07	42.23
6451	NASDAQ	CATY	Fri, Sep 14, 2018	41.76	42.96	41.76	42.69
6450	NASDAQ	CATY	Thu, Sep 13, 2018	42.13	42.27	41.49	41.55
6449	NASDAQ	CATY	Wed, Sep 12, 2018	42.26	42.28	41.55	42.01
6448	NASDAQ	CATY	Tue, Sep 11, 2018	42.05	42.53	41.95	42.27
6447	NASDAQ	CATY	Mon, Sep 10, 2018	42.52	42.62	42.07	42.11
6446	NASDAQ	CATY	Fri, Sep 7, 2018	42.36	42.39	42.04	42.29
6445	NASDAQ	CATY	Thu, Sep 6, 2018	42.45	42.67	42.27	42.29
6444	NASDAQ	CATY	Wed, Sep 5, 2018	42.45	42.71	42.34	42.49
6443	NASDAQ	CATY	Tue, Sep 4, 2018	42.22	42.68	42.06	42.42
6442	NASDAQ	CATY	Fri, Aug 31, 2018	41.64	42.36	41.43	42.30
6441	NASDAQ	CATY	Thu, Aug 30, 2018	42.00	42.50	41.75	41.92
6440	NASDAQ	CATY	Wed, Aug 29, 2018	42.24	42.26	41.62	42.05
6439	NASDAQ	CATY	Tue, Aug 28, 2018	42.60	42.60	41.91	42.16
6438	NASDAQ	CATY	Mon, Aug 27, 2018	42.55	42.89	42.33	42.41
6437	NASDAQ	CATY	Fri, Aug 24, 2018	42.83	42.91	42.50	42.52
6436	NASDAQ	CATY	Thu, Aug 23, 2018	42.95	42.95	42.51	42.77
6435	NASDAQ	CATY	Wed, Aug 22, 2018	42.95	43.19	42.85	42.94
6434	NASDAQ	CATY	Tue, Aug 21, 2018	42.50	43.37	42.44	43.08
6433	NASDAQ	CATY	Mon, Aug 20, 2018	42.48	42.73	42.17	42.40
6432	NASDAQ	CATY	Fri, Aug 17, 2018	42.15	42.51	41.86	42.47
6431	NASDAQ	CATY	Thu, Aug 16, 2018	41.65	42.41	41.65	42.17
6430	NASDAQ	CATY	Wed, Aug 15, 2018	41.92	42.23	41.43	41.54
6429	NASDAQ	CATY	Tue, Aug 14, 2018	41.57	42.36	41.57	42.11
6428	NASDAQ	CATY	Mon, Aug 13, 2018	41.93	42.00	41.38	41.42
6427	NASDAQ	CATY	Fri, Aug 10, 2018	41.99	42.29	41.55	41.94
6426	NASDAQ	CATY	Thu, Aug 9, 2018	42.48	42.65	42.17	42.29
6425	NASDAQ	CATY	Wed, Aug 8, 2018	41.97	42.62	41.78	42.48
6424	NASDAQ	CATY	Tue, Aug 7, 2018	42.15	42.50	41.80	42.00
6423	NASDAQ	CATY	Mon, Aug 6, 2018	41.88	42.07	41.61	42.05
6422	NASDAQ	CATY	Fri, Aug 3, 2018	42.46	42.64	41.86	41.88
6421	NASDAQ	CATY	Thu, Aug 2, 2018	41.84	42.53	41.64	42.41
6420	NASDAQ	CATY	Wed, Aug 1, 2018	41.64	42.10	41.57	41.95
6419	NASDAQ	CATY	Tue, Jul 31, 2018	41.76	41.83	41.31	41.59
6418	NASDAQ	CATY	Mon, Jul 30, 2018	41.97	42.27	41.70	41.73
6417	NASDAQ	CATY	Fri, Jul 27, 2018	42.00	42.26	41.55	41.87
6416	NASDAQ	CATY	Thu, Jul 26, 2018	41.53	42.40	41.53	41.90
6415	NASDAQ	CATY	Wed, Jul 25, 2018	42.43	42.43	41.33	41.46
6414	NASDAQ	CATY	Tue, Jul 24, 2018	42.88	42.91	42.22	42.46
6413	NASDAQ	CATY	Mon, Jul 23, 2018	42.12	43.00	42.12	42.74
6412	NASDAQ	CATY	Fri, Jul 20, 2018	42.07	42.62	41.62	42.11
6411	NASDAQ	CATY	Thu, Jul 19, 2018	41.71	42.54	41.46	42.10
6410	NASDAQ	CATY	Wed, Jul 18, 2018	40.45	41.09	40.35	41.04
6409	NASDAQ	CATY	Tue, Jul 17, 2018	40.75	40.87	40.38	40.42
6408	NASDAQ	CATY	Mon, Jul 16, 2018	40.70	40.93	40.42	40.69
6407	NASDAQ	CATY	Fri, Jul 13, 2018	41.12	41.35	40.53	40.56
6406	NASDAQ	CATY	Thu, Jul 12, 2018	41.66	41.66	40.74	41.23
6405	NASDAQ	CATY	Wed, Jul 11, 2018	41.31	41.74	41.27	41.48
6404	NASDAQ	CATY	Tue, Jul 10, 2018	42.24	42.51	41.25	41.60
6403	NASDAQ	CATY	Mon, Jul 9, 2018	41.33	42.38	41.33	42.33
6402	NASDAQ	CATY	Fri, Jul 6, 2018	40.97	41.38	40.59	41.18
6401	NASDAQ	CATY	Thu, Jul 5, 2018	41.00	41.08	40.59	40.96
6400	NASDAQ	CATY	Tue, Jul 3, 2018	40.95	41.08	40.63	40.68
6399	NASDAQ	CATY	Mon, Jul 2, 2018	40.30	40.89	40.20	40.89
6398	NASDAQ	CATY	Fri, Jun 29, 2018	41.20	41.46	40.48	40.49
6397	NASDAQ	CATY	Thu, Jun 28, 2018	41.07	41.23	40.65	40.90
6396	NASDAQ	CATY	Wed, Jun 27, 2018	41.66	41.80	40.87	40.91
6395	NASDAQ	CATY	Tue, Jun 26, 2018	41.98	41.98	41.32	41.79
6394	NASDAQ	CATY	Mon, Jun 25, 2018	41.93	42.25	41.49	41.94
6393	NASDAQ	CATY	Fri, Jun 22, 2018	42.90	42.94	41.84	42.19
6392	NASDAQ	CATY	Thu, Jun 21, 2018	42.95	43.13	42.47	42.68
6391	NASDAQ	CATY	Wed, Jun 20, 2018	43.25	43.26	42.41	43.05
6390	NASDAQ	CATY	Tue, Jun 19, 2018	42.17	43.01	42.17	42.95
6389	NASDAQ	CATY	Mon, Jun 18, 2018	42.23	43.28	42.03	42.59
6388	NASDAQ	CATY	Fri, Jun 15, 2018	42.49	42.83	41.83	42.59
6387	NASDAQ	CATY	Thu, Jun 14, 2018	42.60	42.60	41.94	42.48
6386	NASDAQ	CATY	Wed, Jun 13, 2018	42.62	43.18	42.31	42.56
6385	NASDAQ	CATY	Tue, Jun 12, 2018	42.82	42.92	42.40	42.63
6384	NASDAQ	CATY	Mon, Jun 11, 2018	43.79	43.84	42.65	42.78
6383	NASDAQ	CATY	Fri, Jun 8, 2018	43.77	43.90	43.53	43.68
6382	NASDAQ	CATY	Thu, Jun 7, 2018	43.84	44.05	43.46	43.80
6381	NASDAQ	CATY	Wed, Jun 6, 2018	43.00	43.60	42.96	43.60
6380	NASDAQ	CATY	Tue, Jun 5, 2018	42.95	43.09	42.51	42.92
6379	NASDAQ	CATY	Mon, Jun 4, 2018	42.94	43.10	42.50	43.05
6378	NASDAQ	CATY	Fri, Jun 1, 2018	42.67	43.09	42.57	42.70
6377	NASDAQ	CATY	Thu, May 31, 2018	42.68	42.94	42.03	42.19
6376	NASDAQ	CATY	Wed, May 30, 2018	42.54	43.08	42.25	42.93
6375	NASDAQ	CATY	Tue, May 29, 2018	42.57	42.75	41.79	42.14
6374	NASDAQ	CATY	Fri, May 25, 2018	42.59	43.02	42.59	42.83
6373	NASDAQ	CATY	Thu, May 24, 2018	42.80	42.86	41.93	42.83
6372	NASDAQ	CATY	Wed, May 23, 2018	42.71	42.98	42.52	42.87
6371	NASDAQ	CATY	Tue, May 22, 2018	42.73	43.27	42.73	42.96
6370	NASDAQ	CATY	Mon, May 21, 2018	42.13	42.92	42.13	42.73
6369	NASDAQ	CATY	Fri, May 18, 2018	42.40	42.40	41.88	42.04
6368	NASDAQ	CATY	Thu, May 17, 2018	41.88	42.42	41.68	42.26
6367	NASDAQ	CATY	Wed, May 16, 2018	41.93	42.22	41.62	41.87
6366	NASDAQ	CATY	Tue, May 15, 2018	41.64	42.11	41.54	41.86
6365	NASDAQ	CATY	Mon, May 14, 2018	41.96	42.04	41.69	41.77
6364	NASDAQ	CATY	Fri, May 11, 2018	41.82	42.17	41.64	41.76
6363	NASDAQ	CATY	Thu, May 10, 2018	41.75	41.89	41.42	41.73
6362	NASDAQ	CATY	Wed, May 9, 2018	41.61	41.99	41.24	41.74
6361	NASDAQ	CATY	Tue, May 8, 2018	41.07	41.76	41.07	41.44
6360	NASDAQ	CATY	Mon, May 7, 2018	40.97	41.36	40.63	41.08
6359	NASDAQ	CATY	Fri, May 4, 2018	40.13	41.33	39.92	40.89
6358	NASDAQ	CATY	Thu, May 3, 2018	40.75	40.95	39.98	40.39
6357	NASDAQ	CATY	Wed, May 2, 2018	41.19	41.66	40.55	41.03
6356	NASDAQ	CATY	Tue, May 1, 2018	39.81	40.52	39.36	40.40
6355	NASDAQ	CATY	Mon, Apr 30, 2018	40.86	41.10	40.00	40.01
6354	NASDAQ	CATY	Fri, Apr 27, 2018	40.50	41.18	40.50	40.86
6353	NASDAQ	CATY	Thu, Apr 26, 2018	40.17	41.03	39.94	40.51
6352	NASDAQ	CATY	Wed, Apr 25, 2018	40.29	40.56	39.97	40.10
6351	NASDAQ	CATY	Tue, Apr 24, 2018	40.68	41.12	40.09	40.37
6350	NASDAQ	CATY	Mon, Apr 23, 2018	40.37	40.75	40.21	40.46
6349	NASDAQ	CATY	Fri, Apr 20, 2018	40.32	40.56	39.86	40.11
6348	NASDAQ	CATY	Thu, Apr 19, 2018	41.00	41.00	39.75	40.46
6347	NASDAQ	CATY	Wed, Apr 18, 2018	39.28	39.43	38.95	39.30
6346	NASDAQ	CATY	Tue, Apr 17, 2018	39.88	39.95	39.04	39.23
6345	NASDAQ	CATY	Mon, Apr 16, 2018	39.67	39.91	39.37	39.70
6344	NASDAQ	CATY	Fri, Apr 13, 2018	40.45	40.45	39.33	39.50
6343	NASDAQ	CATY	Thu, Apr 12, 2018	39.82	40.38	39.71	40.12
6342	NASDAQ	CATY	Wed, Apr 11, 2018	39.44	39.71	39.27	39.49
6341	NASDAQ	CATY	Tue, Apr 10, 2018	39.35	40.05	39.02	39.78
6340	NASDAQ	CATY	Mon, Apr 9, 2018	39.29	39.78	38.73	38.76
6339	NASDAQ	CATY	Fri, Apr 6, 2018	39.84	39.93	38.46	38.98
6338	NASDAQ	CATY	Thu, Apr 5, 2018	40.17	40.23	39.80	40.17
6337	NASDAQ	CATY	Wed, Apr 4, 2018	39.04	40.07	38.91	39.93
6336	NASDAQ	CATY	Tue, Apr 3, 2018	39.13	39.75	38.96	39.66
6335	NASDAQ	CATY	Mon, Apr 2, 2018	39.95	40.19	38.49	38.94
6334	NASDAQ	CATY	Thu, Mar 29, 2018	40.17	40.39	39.85	39.98
6333	NASDAQ	CATY	Wed, Mar 28, 2018	39.59	40.16	39.30	39.88
6332	NASDAQ	CATY	Tue, Mar 27, 2018	40.28	40.41	39.29	39.51
6331	NASDAQ	CATY	Mon, Mar 26, 2018	39.68	40.29	39.35	40.26
6330	NASDAQ	CATY	Fri, Mar 23, 2018	41.04	41.07	39.06	39.06
6329	NASDAQ	CATY	Thu, Mar 22, 2018	41.76	41.95	40.99	40.99
6328	NASDAQ	CATY	Wed, Mar 21, 2018	42.43	42.82	41.58	42.35
6327	NASDAQ	CATY	Tue, Mar 20, 2018	42.79	42.81	42.12	42.25
6326	NASDAQ	CATY	Mon, Mar 19, 2018	42.80	42.80	42.03	42.58
6325	NASDAQ	CATY	Fri, Mar 16, 2018	42.87	43.28	42.50	42.80
6324	NASDAQ	CATY	Thu, Mar 15, 2018	42.74	42.86	42.16	42.83
6323	NASDAQ	CATY	Wed, Mar 14, 2018	43.37	43.37	42.43	42.56
6322	NASDAQ	CATY	Tue, Mar 13, 2018	43.55	43.76	43.08	43.21
6321	NASDAQ	CATY	Mon, Mar 12, 2018	43.84	43.89	43.15	43.51
6320	NASDAQ	CATY	Fri, Mar 9, 2018	43.57	43.93	43.09	43.80
6319	NASDAQ	CATY	Thu, Mar 8, 2018	43.40	43.52	42.58	42.85
6318	NASDAQ	CATY	Wed, Mar 7, 2018	43.01	43.75	42.69	43.21
6317	NASDAQ	CATY	Tue, Mar 6, 2018	42.59	43.31	42.11	43.26
6316	NASDAQ	CATY	Mon, Mar 5, 2018	41.62	42.64	41.24	42.36
6315	NASDAQ	CATY	Fri, Mar 2, 2018	40.93	42.13	40.51	41.95
6314	NASDAQ	CATY	Thu, Mar 1, 2018	41.00	41.40	40.77	41.22
6313	NASDAQ	CATY	Wed, Feb 28, 2018	42.12	42.48	41.03	41.06
6312	NASDAQ	CATY	Tue, Feb 27, 2018	42.87	43.58	42.17	42.20
6311	NASDAQ	CATY	Mon, Feb 26, 2018	42.91	43.14	42.44	42.98
6310	NASDAQ	CATY	Fri, Feb 23, 2018	42.51	42.78	42.26	42.73
6309	NASDAQ	CATY	Thu, Feb 22, 2018	43.00	43.20	42.23	42.24
6308	NASDAQ	CATY	Wed, Feb 21, 2018	42.49	43.29	42.46	42.84
6307	NASDAQ	CATY	Tue, Feb 20, 2018	42.99	43.36	42.31	42.41
6306	NASDAQ	CATY	Fri, Feb 16, 2018	42.66	43.56	42.66	43.21
6305	NASDAQ	CATY	Thu, Feb 15, 2018	43.00	43.19	42.48	42.88
6304	NASDAQ	CATY	Wed, Feb 14, 2018	41.54	42.86	41.54	42.75
6303	NASDAQ	CATY	Tue, Feb 13, 2018	41.36	41.98	41.27	41.80
6302	NASDAQ	CATY	Mon, Feb 12, 2018	42.09	42.43	41.52	41.75
6301	NASDAQ	CATY	Fri, Feb 9, 2018	42.10	42.21	40.77	41.89
6300	NASDAQ	CATY	Thu, Feb 8, 2018	42.74	42.84	41.37	41.39
6299	NASDAQ	CATY	Wed, Feb 7, 2018	41.99	42.76	41.80	42.48
6298	NASDAQ	CATY	Tue, Feb 6, 2018	40.94	42.38	40.36	42.07
6297	NASDAQ	CATY	Mon, Feb 5, 2018	43.60	44.25	41.72	41.93
6296	NASDAQ	CATY	Fri, Feb 2, 2018	44.21	44.99	43.95	44.09
6295	NASDAQ	CATY	Thu, Feb 1, 2018	43.62	44.49	42.95	44.49
6294	NASDAQ	CATY	Wed, Jan 31, 2018	43.91	44.67	43.11	43.74
6293	NASDAQ	CATY	Tue, Jan 30, 2018	43.62	44.11	43.32	43.53
6292	NASDAQ	CATY	Mon, Jan 29, 2018	44.48	44.77	43.86	43.88
6291	NASDAQ	CATY	Fri, Jan 26, 2018	44.77	44.77	44.09	44.59
6290	NASDAQ	CATY	Thu, Jan 25, 2018	45.32	45.40	44.41	44.63
6289	NASDAQ	CATY	Wed, Jan 24, 2018	45.42	45.59	44.96	45.09
6288	NASDAQ	CATY	Tue, Jan 23, 2018	44.82	45.44	44.57	45.20
6287	NASDAQ	CATY	Mon, Jan 22, 2018	44.69	45.12	44.30	45.12
6286	NASDAQ	CATY	Fri, Jan 19, 2018	43.98	44.79	43.98	44.77
6285	NASDAQ	CATY	Thu, Jan 18, 2018	44.51	44.67	44.03	44.08
6284	NASDAQ	CATY	Wed, Jan 17, 2018	44.33	44.67	43.92	44.59
6283	NASDAQ	CATY	Tue, Jan 16, 2018	44.99	45.18	43.92	44.09
6282	NASDAQ	CATY	Fri, Jan 12, 2018	44.52	45.06	44.14	44.70
6281	NASDAQ	CATY	Thu, Jan 11, 2018	43.99	44.32	43.63	44.32
6280	NASDAQ	CATY	Wed, Jan 10, 2018	43.00	44.12	43.00	43.51
6279	NASDAQ	CATY	Tue, Jan 9, 2018	42.75	43.46	42.68	42.99
6278	NASDAQ	CATY	Mon, Jan 8, 2018	42.52	42.76	42.22	42.65
6277	NASDAQ	CATY	Fri, Jan 5, 2018	42.43	42.61	42.12	42.57
6276	NASDAQ	CATY	Thu, Jan 4, 2018	42.70	42.92	42.10	42.12
6275	NASDAQ	CATY	Wed, Jan 3, 2018	42.48	42.69	41.97	42.32
6274	NASDAQ	CATY	Tue, Jan 2, 2018	42.42	42.64	42.02	42.64
6273	NASDAQ	CATY	Fri, Dec 29, 2017	42.81	43.05	42.15	42.17
6272	NASDAQ	CATY	Thu, Dec 28, 2017	42.78	42.86	42.55	42.84
6271	NASDAQ	CATY	Wed, Dec 27, 2017	42.88	43.16	42.55	42.67
6270	NASDAQ	CATY	Tue, Dec 26, 2017	43.20	43.34	42.53	42.74
6269	NASDAQ	CATY	Fri, Dec 22, 2017	43.64	43.64	42.99	43.26
6268	NASDAQ	CATY	Thu, Dec 21, 2017	43.47	43.99	43.31	43.63
6267	NASDAQ	CATY	Wed, Dec 20, 2017	43.78	43.78	42.68	43.06
6266	NASDAQ	CATY	Tue, Dec 19, 2017	44.04	44.07	43.22	43.33
6265	NASDAQ	CATY	Mon, Dec 18, 2017	43.44	44.09	43.31	43.75
6264	NASDAQ	CATY	Fri, Dec 15, 2017	42.41	43.67	42.20	43.02
6263	NASDAQ	CATY	Thu, Dec 14, 2017	42.88	42.88	42.07	42.31
6262	NASDAQ	CATY	Wed, Dec 13, 2017	43.00	43.23	42.58	42.65
6261	NASDAQ	CATY	Tue, Dec 12, 2017	42.64	43.40	42.44	43.01
6260	NASDAQ	CATY	Mon, Dec 11, 2017	42.93	43.19	42.26	42.44
6259	NASDAQ	CATY	Fri, Dec 8, 2017	43.39	43.39	42.74	43.03
6258	NASDAQ	CATY	Thu, Dec 7, 2017	42.55	43.32	42.55	43.09
6257	NASDAQ	CATY	Wed, Dec 6, 2017	42.81	43.14	42.54	42.80
6256	NASDAQ	CATY	Tue, Dec 5, 2017	44.41	44.58	42.86	42.87
6255	NASDAQ	CATY	Mon, Dec 4, 2017	44.29	44.94	44.06	44.11
6254	NASDAQ	CATY	Fri, Dec 1, 2017	43.44	43.78	41.90	43.54
6253	NASDAQ	CATY	Thu, Nov 30, 2017	44.10	44.32	43.11	43.39
6252	NASDAQ	CATY	Wed, Nov 29, 2017	43.91	45.54	43.79	44.75
6251	NASDAQ	CATY	Tue, Nov 28, 2017	42.20	43.72	42.10	43.64
6250	NASDAQ	CATY	Mon, Nov 27, 2017	41.91	42.40	41.89	42.05
6249	NASDAQ	CATY	Fri, Nov 24, 2017	42.42	42.58	41.90	41.92
6248	NASDAQ	CATY	Wed, Nov 22, 2017	42.30	42.65	42.16	42.23
6247	NASDAQ	CATY	Tue, Nov 21, 2017	42.14	42.27	41.84	42.24
6246	NASDAQ	CATY	Mon, Nov 20, 2017	41.25	42.05	40.83	42.04
6245	NASDAQ	CATY	Fri, Nov 17, 2017	40.40	41.27	40.21	41.25
6244	NASDAQ	CATY	Thu, Nov 16, 2017	40.38	40.73	39.96	40.67
6243	NASDAQ	CATY	Wed, Nov 15, 2017	39.56	40.36	39.23	40.11
6242	NASDAQ	CATY	Tue, Nov 14, 2017	39.63	40.16	39.63	40.07
6241	NASDAQ	CATY	Mon, Nov 13, 2017	38.92	40.02	38.75	40.00
6240	NASDAQ	CATY	Fri, Nov 10, 2017	39.56	39.69	39.23	39.31
6239	NASDAQ	CATY	Thu, Nov 9, 2017	39.56	40.11	39.03	39.53
6238	NASDAQ	CATY	Wed, Nov 8, 2017	40.00	40.00	39.41	39.83
6237	NASDAQ	CATY	Tue, Nov 7, 2017	41.75	41.84	40.10	40.24
6236	NASDAQ	CATY	Mon, Nov 6, 2017	41.77	42.00	41.54	41.61
6235	NASDAQ	CATY	Fri, Nov 3, 2017	42.21	42.35	41.62	41.77
6234	NASDAQ	CATY	Thu, Nov 2, 2017	41.68	42.44	41.28	42.24
6233	NASDAQ	CATY	Wed, Nov 1, 2017	42.23	42.32	41.20	41.72
6232	NASDAQ	CATY	Tue, Oct 31, 2017	41.40	42.05	41.26	41.80
6231	NASDAQ	CATY	Mon, Oct 30, 2017	42.05	42.10	41.06	41.25
6230	NASDAQ	CATY	Fri, Oct 27, 2017	41.92	42.46	41.67	42.32
6229	NASDAQ	CATY	Thu, Oct 26, 2017	41.38	42.64	41.18	41.83
6228	NASDAQ	CATY	Wed, Oct 25, 2017	41.38	41.38	40.34	41.07
6227	NASDAQ	CATY	Tue, Oct 24, 2017	40.80	41.24	40.71	41.06
6226	NASDAQ	CATY	Mon, Oct 23, 2017	41.10	41.10	40.51	40.63
6225	NASDAQ	CATY	Fri, Oct 20, 2017	41.28	41.28	40.87	41.05
6224	NASDAQ	CATY	Thu, Oct 19, 2017	40.28	40.87	40.18	40.75
6223	NASDAQ	CATY	Wed, Oct 18, 2017	40.41	41.01	40.26	40.69
6222	NASDAQ	CATY	Tue, Oct 17, 2017	40.93	40.93	40.13	40.22
6221	NASDAQ	CATY	Mon, Oct 16, 2017	40.25	40.93	40.25	40.67
6220	NASDAQ	CATY	Fri, Oct 13, 2017	40.32	40.68	39.82	40.28
6219	NASDAQ	CATY	Thu, Oct 12, 2017	40.94	40.94	40.38	40.44
6218	NASDAQ	CATY	Wed, Oct 11, 2017	41.01	41.08	40.61	40.78
6217	NASDAQ	CATY	Tue, Oct 10, 2017	40.70	41.00	40.63	41.00
6216	NASDAQ	CATY	Mon, Oct 9, 2017	40.85	40.85	40.42	40.56
6215	NASDAQ	CATY	Fri, Oct 6, 2017	40.89	41.04	40.35	40.68
6214	NASDAQ	CATY	Thu, Oct 5, 2017	40.30	40.82	39.97	40.61
6213	NASDAQ	CATY	Wed, Oct 4, 2017	40.99	40.99	40.03	40.09
6212	NASDAQ	CATY	Tue, Oct 3, 2017	40.87	41.11	40.57	41.00
6211	NASDAQ	CATY	Mon, Oct 2, 2017	40.29	40.99	39.94	40.99
6210	NASDAQ	CATY	Fri, Sep 29, 2017	40.23	40.89	40.20	40.20
6209	NASDAQ	CATY	Thu, Sep 28, 2017	40.07	40.25	39.57	40.22
6208	NASDAQ	CATY	Wed, Sep 27, 2017	39.00	40.10	38.82	39.98
6207	NASDAQ	CATY	Tue, Sep 26, 2017	38.24	38.69	38.14	38.55
6206	NASDAQ	CATY	Mon, Sep 25, 2017	37.99	38.42	37.83	38.25
6205	NASDAQ	CATY	Fri, Sep 22, 2017	37.58	38.12	37.55	38.00
6204	NASDAQ	CATY	Thu, Sep 21, 2017	37.94	38.25	37.73	37.77
6203	NASDAQ	CATY	Wed, Sep 20, 2017	37.11	37.99	36.88	37.86
6202	NASDAQ	CATY	Tue, Sep 19, 2017	36.93	37.48	36.93	37.26
6201	NASDAQ	CATY	Mon, Sep 18, 2017	36.69	37.13	36.65	37.04
6200	NASDAQ	CATY	Fri, Sep 15, 2017	36.48	36.85	36.25	36.59
6199	NASDAQ	CATY	Thu, Sep 14, 2017	36.64	36.73	36.23	36.48
6198	NASDAQ	CATY	Wed, Sep 13, 2017	36.41	36.84	36.24	36.66
6197	NASDAQ	CATY	Tue, Sep 12, 2017	35.80	36.57	35.78	36.48
6196	NASDAQ	CATY	Mon, Sep 11, 2017	35.27	35.84	35.09	35.65
6195	NASDAQ	CATY	Fri, Sep 8, 2017	34.27	35.01	34.27	34.76
6194	NASDAQ	CATY	Thu, Sep 7, 2017	34.95	34.95	34.00	34.31
6193	NASDAQ	CATY	Wed, Sep 6, 2017	34.93	35.20	34.80	34.94
6192	NASDAQ	CATY	Tue, Sep 5, 2017	35.30	35.35	34.69	34.76
6191	NASDAQ	CATY	Fri, Sep 1, 2017	35.34	35.67	35.25	35.58
6190	NASDAQ	CATY	Thu, Aug 31, 2017	35.30	35.46	35.21	35.27
6189	NASDAQ	CATY	Wed, Aug 30, 2017	35.05	35.37	34.86	35.14
6188	NASDAQ	CATY	Tue, Aug 29, 2017	35.10	35.34	34.90	35.15
6187	NASDAQ	CATY	Mon, Aug 28, 2017	35.61	35.79	35.29	35.58
6186	NASDAQ	CATY	Fri, Aug 25, 2017	35.55	35.81	35.43	35.52
6185	NASDAQ	CATY	Thu, Aug 24, 2017	35.41	35.63	35.20	35.48
6184	NASDAQ	CATY	Wed, Aug 23, 2017	34.90	35.64	34.90	35.28
6183	NASDAQ	CATY	Tue, Aug 22, 2017	35.15	35.41	35.05	35.29
6182	NASDAQ	CATY	Mon, Aug 21, 2017	34.95	34.99	34.53	34.92
6181	NASDAQ	CATY	Fri, Aug 18, 2017	34.60	35.14	34.50	35.06
6180	NASDAQ	CATY	Thu, Aug 17, 2017	35.72	35.96	34.92	34.97
6179	NASDAQ	CATY	Wed, Aug 16, 2017	36.15	36.25	35.69	35.91
6178	NASDAQ	CATY	Tue, Aug 15, 2017	36.48	36.68	35.94	35.97
6177	NASDAQ	CATY	Mon, Aug 14, 2017	35.78	36.25	35.66	36.20
6176	NASDAQ	CATY	Fri, Aug 11, 2017	35.91	36.11	35.05	35.31
6175	NASDAQ	CATY	Thu, Aug 10, 2017	36.28	36.37	35.68	35.70
6174	NASDAQ	CATY	Wed, Aug 9, 2017	36.76	36.92	36.06	36.55
6173	NASDAQ	CATY	Tue, Aug 8, 2017	37.18	37.90	36.98	37.16
6172	NASDAQ	CATY	Mon, Aug 7, 2017	37.56	37.56	37.08	37.19
6171	NASDAQ	CATY	Fri, Aug 4, 2017	37.52	37.85	37.20	37.56
6170	NASDAQ	CATY	Thu, Aug 3, 2017	37.86	37.93	37.12	37.24
6169	NASDAQ	CATY	Wed, Aug 2, 2017	37.75	38.14	37.64	37.89
6168	NASDAQ	CATY	Tue, Aug 1, 2017	37.81	37.90	37.41	37.70
6167	NASDAQ	CATY	Mon, Jul 31, 2017	37.64	37.80	37.42	37.45
6166	NASDAQ	CATY	Fri, Jul 28, 2017	37.54	37.69	37.34	37.55
6165	NASDAQ	CATY	Thu, Jul 27, 2017	38.10	38.43	37.62	37.78
6164	NASDAQ	CATY	Wed, Jul 26, 2017	39.11	39.11	37.96	38.03
6163	NASDAQ	CATY	Tue, Jul 25, 2017	39.06	39.24	38.75	39.04
6162	NASDAQ	CATY	Mon, Jul 24, 2017	38.16	38.46	38.01	38.33
6161	NASDAQ	CATY	Fri, Jul 21, 2017	38.65	38.65	37.97	38.20
6160	NASDAQ	CATY	Thu, Jul 20, 2017	36.95	38.75	36.95	38.38
6159	NASDAQ	CATY	Wed, Jul 19, 2017	37.16	37.62	37.08	37.46
6158	NASDAQ	CATY	Tue, Jul 18, 2017	37.12	37.30	36.77	37.14
6157	NASDAQ	CATY	Mon, Jul 17, 2017	37.21	37.79	36.95	37.37
6156	NASDAQ	CATY	Fri, Jul 14, 2017	37.17	37.53	36.90	37.26
6155	NASDAQ	CATY	Thu, Jul 13, 2017	37.53	37.76	37.20	37.64
6154	NASDAQ	CATY	Wed, Jul 12, 2017	37.41	37.98	37.27	37.55
6153	NASDAQ	CATY	Tue, Jul 11, 2017	37.54	37.64	36.97	37.49
6152	NASDAQ	CATY	Mon, Jul 10, 2017	37.80	37.95	37.43	37.46
6151	NASDAQ	CATY	Fri, Jul 7, 2017	37.69	38.14	37.29	38.07
6150	NASDAQ	CATY	Thu, Jul 6, 2017	38.03	38.29	37.34	37.44
6149	NASDAQ	CATY	Wed, Jul 5, 2017	38.86	38.86	37.73	38.13
6148	NASDAQ	CATY	Mon, Jul 3, 2017	38.13	38.83	38.12	38.56
6147	NASDAQ	CATY	Fri, Jun 30, 2017	38.18	38.28	37.79	37.95
6146	NASDAQ	CATY	Thu, Jun 29, 2017	38.42	38.58	37.59	38.09
6145	NASDAQ	CATY	Wed, Jun 28, 2017	37.14	37.94	37.14	37.41
6144	NASDAQ	CATY	Tue, Jun 27, 2017	37.21	37.53	36.92	36.96
6143	NASDAQ	CATY	Mon, Jun 26, 2017	37.16	37.54	36.74	36.99
6142	NASDAQ	CATY	Fri, Jun 23, 2017	37.47	37.47	36.79	36.91
6141	NASDAQ	CATY	Thu, Jun 22, 2017	37.50	37.77	36.94	37.20
6140	NASDAQ	CATY	Wed, Jun 21, 2017	38.27	38.38	37.49	37.58
6139	NASDAQ	CATY	Tue, Jun 20, 2017	38.57	38.69	38.03	38.22
6138	NASDAQ	CATY	Mon, Jun 19, 2017	38.95	39.35	38.53	38.73
6137	NASDAQ	CATY	Fri, Jun 16, 2017	38.60	38.85	38.25	38.78
6136	NASDAQ	CATY	Thu, Jun 15, 2017	38.58	39.43	38.58	38.97
6135	NASDAQ	CATY	Wed, Jun 14, 2017	38.72	39.05	38.11	39.02
6134	NASDAQ	CATY	Tue, Jun 13, 2017	39.45	39.65	38.94	39.11
6133	NASDAQ	CATY	Mon, Jun 12, 2017	39.14	39.69	38.60	39.23
6132	NASDAQ	CATY	Fri, Jun 9, 2017	38.20	39.60	38.20	39.15
6131	NASDAQ	CATY	Thu, Jun 8, 2017	36.56	38.73	36.50	37.88
6130	NASDAQ	CATY	Wed, Jun 7, 2017	35.55	36.59	35.41	36.53
6129	NASDAQ	CATY	Tue, Jun 6, 2017	35.53	35.74	35.12	35.44
6128	NASDAQ	CATY	Mon, Jun 5, 2017	36.08	36.39	35.77	35.83
6127	NASDAQ	CATY	Fri, Jun 2, 2017	35.67	36.57	35.47	36.01
6126	NASDAQ	CATY	Thu, Jun 1, 2017	35.72	36.10	35.25	36.08
6125	NASDAQ	CATY	Wed, May 31, 2017	35.79	35.79	34.85	35.50
6124	NASDAQ	CATY	Tue, May 30, 2017	36.27	36.52	35.41	35.72
6123	NASDAQ	CATY	Fri, May 26, 2017	36.87	36.98	36.60	36.79
6122	NASDAQ	CATY	Thu, May 25, 2017	37.04	37.21	36.63	36.91
6121	NASDAQ	CATY	Wed, May 24, 2017	37.26	37.85	36.61	36.90
6120	NASDAQ	CATY	Tue, May 23, 2017	36.75	37.48	36.45	37.21
6119	NASDAQ	CATY	Mon, May 22, 2017	36.66	36.84	36.13	36.79
6118	NASDAQ	CATY	Fri, May 19, 2017	36.41	36.84	36.34	36.50
6117	NASDAQ	CATY	Thu, May 18, 2017	36.12	36.78	36.11	36.40
6116	NASDAQ	CATY	Wed, May 17, 2017	37.39	37.50	35.93	36.29
6115	NASDAQ	CATY	Tue, May 16, 2017	38.18	38.44	37.72	38.22
6114	NASDAQ	CATY	Mon, May 15, 2017	38.08	38.55	38.01	38.15
6113	NASDAQ	CATY	Fri, May 12, 2017	37.76	37.94	37.38	37.86
6112	NASDAQ	CATY	Thu, May 11, 2017	38.56	38.61	37.72	38.00
6111	NASDAQ	CATY	Wed, May 10, 2017	38.59	38.97	38.47	38.81
6110	NASDAQ	CATY	Tue, May 9, 2017	39.01	39.40	38.51	38.76
6109	NASDAQ	CATY	Mon, May 8, 2017	38.79	39.02	38.45	38.94
6108	NASDAQ	CATY	Fri, May 5, 2017	39.01	39.01	38.29	38.74
6107	NASDAQ	CATY	Thu, May 4, 2017	39.00	39.22	38.55	38.73
6106	NASDAQ	CATY	Wed, May 3, 2017	38.00	38.59	37.86	38.56
6105	NASDAQ	CATY	Tue, May 2, 2017	38.72	38.72	38.16	38.29
6104	NASDAQ	CATY	Mon, May 1, 2017	38.26	39.03	37.86	38.69
6103	NASDAQ	CATY	Fri, Apr 28, 2017	38.95	39.08	38.04	38.05
6102	NASDAQ	CATY	Thu, Apr 27, 2017	39.82	39.82	38.86	38.95
6101	NASDAQ	CATY	Wed, Apr 26, 2017	39.11	40.03	38.98	39.61
6100	NASDAQ	CATY	Tue, Apr 25, 2017	39.45	39.74	39.16	39.16
6099	NASDAQ	CATY	Mon, Apr 24, 2017	39.08	39.50	38.86	39.00
6098	NASDAQ	CATY	Fri, Apr 21, 2017	38.06	38.60	37.88	38.15
6097	NASDAQ	CATY	Thu, Apr 20, 2017	37.70	39.09	37.50	38.22
6096	NASDAQ	CATY	Wed, Apr 19, 2017	36.48	37.15	36.27	36.98
6095	NASDAQ	CATY	Tue, Apr 18, 2017	36.06	36.39	35.71	36.27
6094	NASDAQ	CATY	Mon, Apr 17, 2017	35.50	36.48	35.48	36.47
6093	NASDAQ	CATY	Thu, Apr 13, 2017	36.38	36.61	35.68	35.70
6092	NASDAQ	CATY	Wed, Apr 12, 2017	36.97	37.34	36.42	36.56
6091	NASDAQ	CATY	Tue, Apr 11, 2017	36.37	37.10	36.29	37.08
6090	NASDAQ	CATY	Mon, Apr 10, 2017	36.79	37.10	36.17	36.61
6089	NASDAQ	CATY	Fri, Apr 7, 2017	36.59	36.93	36.42	36.76
6088	NASDAQ	CATY	Thu, Apr 6, 2017	36.42	36.91	36.09	36.89
6087	NASDAQ	CATY	Wed, Apr 5, 2017	37.86	37.93	36.37	36.40
6086	NASDAQ	CATY	Tue, Apr 4, 2017	37.00	37.47	36.86	37.43
6085	NASDAQ	CATY	Mon, Apr 3, 2017	37.76	37.79	36.76	37.19
6084	NASDAQ	CATY	Fri, Mar 31, 2017	38.03	38.05	37.66	37.68
6083	NASDAQ	CATY	Thu, Mar 30, 2017	36.67	38.30	36.67	38.09
6082	NASDAQ	CATY	Wed, Mar 29, 2017	36.86	37.10	36.61	36.78
6081	NASDAQ	CATY	Tue, Mar 28, 2017	36.14	37.20	36.13	37.01
6080	NASDAQ	CATY	Mon, Mar 27, 2017	35.86	36.53	35.22	36.40
6079	NASDAQ	CATY	Fri, Mar 24, 2017	36.74	37.08	36.29	36.59
6078	NASDAQ	CATY	Thu, Mar 23, 2017	36.18	37.03	36.13	36.63
6077	NASDAQ	CATY	Wed, Mar 22, 2017	36.45	36.85	35.91	36.21
6076	NASDAQ	CATY	Tue, Mar 21, 2017	39.16	39.23	36.75	36.77
6075	NASDAQ	CATY	Mon, Mar 20, 2017	39.17	39.20	38.46	38.78
6074	NASDAQ	CATY	Fri, Mar 17, 2017	39.19	39.63	38.79	39.40
6073	NASDAQ	CATY	Thu, Mar 16, 2017	39.02	39.42	38.90	39.35
6072	NASDAQ	CATY	Wed, Mar 15, 2017	39.23	39.57	38.73	38.80
6071	NASDAQ	CATY	Tue, Mar 14, 2017	38.72	39.16	38.36	39.02
6070	NASDAQ	CATY	Mon, Mar 13, 2017	38.52	39.32	38.52	39.02
6069	NASDAQ	CATY	Fri, Mar 10, 2017	39.01	39.01	38.03	38.53
6068	NASDAQ	CATY	Thu, Mar 9, 2017	38.64	39.07	38.54	38.60
6067	NASDAQ	CATY	Wed, Mar 8, 2017	39.41	39.68	38.56	38.57
6066	NASDAQ	CATY	Tue, Mar 7, 2017	39.13	39.50	38.85	38.97
6065	NASDAQ	CATY	Mon, Mar 6, 2017	39.20	39.39	38.72	39.19
6064	NASDAQ	CATY	Fri, Mar 3, 2017	39.59	39.86	39.31	39.48
6063	NASDAQ	CATY	Thu, Mar 2, 2017	40.79	40.79	39.39	39.44
6062	NASDAQ	CATY	Wed, Mar 1, 2017	39.98	40.83	39.97	40.77
6061	NASDAQ	CATY	Tue, Feb 28, 2017	39.68	39.76	39.13	39.28
6060	NASDAQ	CATY	Mon, Feb 27, 2017	39.43	39.88	39.37	39.86
6059	NASDAQ	CATY	Fri, Feb 24, 2017	39.59	39.77	39.37	39.71
6058	NASDAQ	CATY	Thu, Feb 23, 2017	39.98	40.14	39.31	40.14
6057	NASDAQ	CATY	Wed, Feb 22, 2017	39.93	40.12	39.59	39.95
6056	NASDAQ	CATY	Tue, Feb 21, 2017	39.50	40.19	39.50	40.14
6055	NASDAQ	CATY	Fri, Feb 17, 2017	38.91	39.43	38.49	39.42
6054	NASDAQ	CATY	Thu, Feb 16, 2017	39.05	39.05	38.60	39.04
6053	NASDAQ	CATY	Wed, Feb 15, 2017	39.20	39.20	38.26	39.05
6052	NASDAQ	CATY	Tue, Feb 14, 2017	38.61	39.05	38.27	38.98
6051	NASDAQ	CATY	Mon, Feb 13, 2017	38.50	38.88	38.21	38.61
6050	NASDAQ	CATY	Fri, Feb 10, 2017	38.12	38.39	37.84	38.26
6049	NASDAQ	CATY	Thu, Feb 9, 2017	37.29	37.97	37.11	37.87
6048	NASDAQ	CATY	Wed, Feb 8, 2017	37.01	37.95	36.41	37.06
6047	NASDAQ	CATY	Tue, Feb 7, 2017	37.66	37.71	37.04	37.30
6046	NASDAQ	CATY	Mon, Feb 6, 2017	37.42	37.66	37.11	37.46
6045	NASDAQ	CATY	Fri, Feb 3, 2017	36.59	37.64	36.48	37.62
6044	NASDAQ	CATY	Thu, Feb 2, 2017	36.89	37.15	35.88	36.00
6043	NASDAQ	CATY	Wed, Feb 1, 2017	36.54	37.25	36.17	36.39
6042	NASDAQ	CATY	Tue, Jan 31, 2017	36.15	36.61	36.10	36.44
6041	NASDAQ	CATY	Mon, Jan 30, 2017	36.78	36.78	36.04	36.26
6040	NASDAQ	CATY	Fri, Jan 27, 2017	37.83	37.83	37.08	37.13
6039	NASDAQ	CATY	Thu, Jan 26, 2017	37.05	37.79	36.81	37.75
6038	NASDAQ	CATY	Wed, Jan 25, 2017	37.24	37.42	36.98	37.36
6037	NASDAQ	CATY	Tue, Jan 24, 2017	36.40	36.86	36.18	36.71
6036	NASDAQ	CATY	Mon, Jan 23, 2017	36.30	36.44	35.90	36.23
6035	NASDAQ	CATY	Fri, Jan 20, 2017	36.35	36.68	36.24	36.45
6034	NASDAQ	CATY	Thu, Jan 19, 2017	36.63	36.63	36.02	36.28
6033	NASDAQ	CATY	Wed, Jan 18, 2017	36.58	36.58	35.97	36.48
6032	NASDAQ	CATY	Tue, Jan 17, 2017	37.04	37.15	36.21	36.25
6031	NASDAQ	CATY	Fri, Jan 13, 2017	37.43	38.37	37.34	37.56
6030	NASDAQ	CATY	Thu, Jan 12, 2017	37.73	37.80	36.71	37.08
6029	NASDAQ	CATY	Wed, Jan 11, 2017	37.70	38.07	37.35	38.07
6028	NASDAQ	CATY	Tue, Jan 10, 2017	36.95	37.81	36.84	37.77
6027	NASDAQ	CATY	Mon, Jan 9, 2017	37.58	37.58	36.86	36.95
6026	NASDAQ	CATY	Fri, Jan 6, 2017	38.18	38.28	37.75	37.76
6025	NASDAQ	CATY	Thu, Jan 5, 2017	38.73	38.73	37.54	37.84
6024	NASDAQ	CATY	Wed, Jan 4, 2017	38.22	38.99	38.22	38.94
6023	NASDAQ	CATY	Tue, Jan 3, 2017	38.56	38.93	37.78	38.16
6022	NASDAQ	CATY	Fri, Dec 30, 2016	38.15	38.27	37.92	38.03
6021	NASDAQ	CATY	Thu, Dec 29, 2016	38.34	38.73	37.87	38.17
6020	NASDAQ	CATY	Wed, Dec 28, 2016	38.59	38.63	38.21	38.30
6019	NASDAQ	CATY	Tue, Dec 27, 2016	38.50	38.64	38.15	38.56
6018	NASDAQ	CATY	Fri, Dec 23, 2016	38.36	38.52	38.22	38.32
6017	NASDAQ	CATY	Thu, Dec 22, 2016	38.45	38.55	38.02	38.40
6016	NASDAQ	CATY	Wed, Dec 21, 2016	38.24	38.61	38.03	38.44
6015	NASDAQ	CATY	Tue, Dec 20, 2016	38.01	38.43	37.58	38.37
6014	NASDAQ	CATY	Mon, Dec 19, 2016	37.28	37.63	36.97	37.62
6013	NASDAQ	CATY	Fri, Dec 16, 2016	37.60	38.04	37.23	37.60
6012	NASDAQ	CATY	Thu, Dec 15, 2016	37.25	37.86	37.05	37.60
6011	NASDAQ	CATY	Wed, Dec 14, 2016	36.98	37.61	36.72	36.96
6010	NASDAQ	CATY	Tue, Dec 13, 2016	37.34	37.81	36.76	37.28
6009	NASDAQ	CATY	Mon, Dec 12, 2016	37.99	38.24	37.08	37.29
6008	NASDAQ	CATY	Fri, Dec 9, 2016	38.14	38.30	37.54	38.08
6007	NASDAQ	CATY	Thu, Dec 8, 2016	37.85	38.42	37.80	38.09
6006	NASDAQ	CATY	Wed, Dec 7, 2016	36.86	37.75	36.70	37.73
6005	NASDAQ	CATY	Tue, Dec 6, 2016	36.35	37.00	36.11	36.94
6004	NASDAQ	CATY	Mon, Dec 5, 2016	35.88	36.28	35.78	36.20
6003	NASDAQ	CATY	Fri, Dec 2, 2016	35.49	35.64	35.26	35.46
6002	NASDAQ	CATY	Thu, Dec 1, 2016	35.42	35.70	35.17	35.68
6001	NASDAQ	CATY	Wed, Nov 30, 2016	35.61	35.70	35.04	35.10
6000	NASDAQ	CATY	Tue, Nov 29, 2016	35.54	35.75	35.01	35.23
5999	NASDAQ	CATY	Mon, Nov 28, 2016	36.05	36.22	35.40	35.57
5998	NASDAQ	CATY	Fri, Nov 25, 2016	36.00	36.35	35.92	36.34
5997	NASDAQ	CATY	Wed, Nov 23, 2016	35.91	36.09	35.67	36.03
5996	NASDAQ	CATY	Tue, Nov 22, 2016	35.88	35.99	35.52	35.79
5995	NASDAQ	CATY	Mon, Nov 21, 2016	35.85	35.88	35.38	35.68
5994	NASDAQ	CATY	Fri, Nov 18, 2016	35.30	35.90	35.18	35.61
5993	NASDAQ	CATY	Thu, Nov 17, 2016	34.97	35.44	34.86	35.13
5992	NASDAQ	CATY	Wed, Nov 16, 2016	34.98	35.24	34.78	34.90
5991	NASDAQ	CATY	Tue, Nov 15, 2016	35.22	35.45	34.64	35.26
5990	NASDAQ	CATY	Mon, Nov 14, 2016	34.90	36.19	34.86	35.33
5989	NASDAQ	CATY	Fri, Nov 11, 2016	33.01	34.50	32.90	34.49
5988	NASDAQ	CATY	Thu, Nov 10, 2016	32.10	33.48	32.00	33.07
5987	NASDAQ	CATY	Wed, Nov 9, 2016	30.15	31.99	29.93	31.79
5986	NASDAQ	CATY	Tue, Nov 8, 2016	29.67	30.26	29.41	30.03
5985	NASDAQ	CATY	Mon, Nov 7, 2016	29.67	29.85	29.50	29.76
5984	NASDAQ	CATY	Fri, Nov 4, 2016	29.22	29.50	28.87	29.00
5983	NASDAQ	CATY	Thu, Nov 3, 2016	29.07	29.25	28.89	29.12
5982	NASDAQ	CATY	Wed, Nov 2, 2016	29.43	29.43	28.84	28.89
5981	NASDAQ	CATY	Tue, Nov 1, 2016	30.11	30.11	29.35	29.54
5980	NASDAQ	CATY	Mon, Oct 31, 2016	29.93	30.11	29.81	29.95
5979	NASDAQ	CATY	Fri, Oct 28, 2016	30.30	30.30	29.77	29.88
5978	NASDAQ	CATY	Thu, Oct 27, 2016	30.29	30.39	30.07	30.23
5977	NASDAQ	CATY	Wed, Oct 26, 2016	29.98	30.42	29.96	30.02
5976	NASDAQ	CATY	Tue, Oct 25, 2016	30.28	30.41	30.04	30.21
5975	NASDAQ	CATY	Mon, Oct 24, 2016	30.32	30.69	30.22	30.37
5974	NASDAQ	CATY	Fri, Oct 21, 2016	30.02	30.18	29.91	30.05
5973	NASDAQ	CATY	Thu, Oct 20, 2016	30.56	30.91	30.25	30.27
5972	NASDAQ	CATY	Wed, Oct 19, 2016	30.66	30.89	30.52	30.84
5971	NASDAQ	CATY	Tue, Oct 18, 2016	30.72	30.72	30.29	30.48
5970	NASDAQ	CATY	Mon, Oct 17, 2016	30.44	30.65	30.29	30.37
5969	NASDAQ	CATY	Fri, Oct 14, 2016	30.53	30.67	30.28	30.50
5968	NASDAQ	CATY	Thu, Oct 13, 2016	30.74	30.80	29.94	30.18
5967	NASDAQ	CATY	Wed, Oct 12, 2016	31.15	31.38	31.02	31.09
5966	NASDAQ	CATY	Tue, Oct 11, 2016	31.44	31.61	30.91	31.14
5965	NASDAQ	CATY	Mon, Oct 10, 2016	31.36	31.68	31.36	31.48
5964	NASDAQ	CATY	Fri, Oct 7, 2016	31.04	31.23	30.76	31.16
5963	NASDAQ	CATY	Thu, Oct 6, 2016	31.23	31.28	31.03	31.13
5962	NASDAQ	CATY	Wed, Oct 5, 2016	30.81	31.46	30.77	31.17
5961	NASDAQ	CATY	Tue, Oct 4, 2016	30.53	30.89	30.41	30.61
5960	NASDAQ	CATY	Mon, Oct 3, 2016	30.47	30.75	30.31	30.39
5959	NASDAQ	CATY	Fri, Sep 30, 2016	30.51	31.00	30.39	30.78
5958	NASDAQ	CATY	Thu, Sep 29, 2016	30.99	31.10	30.35	30.37
5957	NASDAQ	CATY	Wed, Sep 28, 2016	30.64	30.91	30.35	30.90
5956	NASDAQ	CATY	Tue, Sep 27, 2016	30.20	30.50	30.09	30.47
5955	NASDAQ	CATY	Mon, Sep 26, 2016	30.76	30.89	30.29	30.30
5954	NASDAQ	CATY	Fri, Sep 23, 2016	31.20	31.30	31.00	31.08
5953	NASDAQ	CATY	Thu, Sep 22, 2016	30.92	31.20	30.87	31.17
5952	NASDAQ	CATY	Wed, Sep 21, 2016	30.15	31.00	30.15	30.84
5951	NASDAQ	CATY	Tue, Sep 20, 2016	30.86	30.86	30.64	30.64
5950	NASDAQ	CATY	Mon, Sep 19, 2016	30.61	30.81	30.44	30.71
5949	NASDAQ	CATY	Fri, Sep 16, 2016	30.61	30.61	30.18	30.46
5948	NASDAQ	CATY	Thu, Sep 15, 2016	30.30	30.68	30.28	30.66
5947	NASDAQ	CATY	Wed, Sep 14, 2016	30.70	30.85	30.25	30.28
5946	NASDAQ	CATY	Tue, Sep 13, 2016	31.35	31.35	30.49	30.74
5945	NASDAQ	CATY	Mon, Sep 12, 2016	31.20	31.58	30.73	31.50
5944	NASDAQ	CATY	Fri, Sep 9, 2016	31.18	31.62	31.16	31.30
5943	NASDAQ	CATY	Thu, Sep 8, 2016	31.19	31.34	31.08	31.27
5942	NASDAQ	CATY	Wed, Sep 7, 2016	30.72	31.25	30.72	31.25
5941	NASDAQ	CATY	Tue, Sep 6, 2016	31.57	31.60	30.74	30.82
5940	NASDAQ	CATY	Fri, Sep 2, 2016	31.43	31.54	31.09	31.53
5939	NASDAQ	CATY	Thu, Sep 1, 2016	31.50	31.65	31.01	31.25
5938	NASDAQ	CATY	Wed, Aug 31, 2016	31.45	31.57	31.09	31.42
5937	NASDAQ	CATY	Tue, Aug 30, 2016	31.21	31.44	31.16	31.44
5936	NASDAQ	CATY	Mon, Aug 29, 2016	31.20	31.36	30.75	31.26
5935	NASDAQ	CATY	Fri, Aug 26, 2016	31.05	31.24	30.93	31.14
5934	NASDAQ	CATY	Thu, Aug 25, 2016	30.85	31.05	30.77	31.04
5933	NASDAQ	CATY	Wed, Aug 24, 2016	30.94	31.06	30.77	30.84
5932	NASDAQ	CATY	Tue, Aug 23, 2016	31.08	31.11	30.81	30.89
5931	NASDAQ	CATY	Mon, Aug 22, 2016	30.90	31.01	30.65	30.90
5930	NASDAQ	CATY	Fri, Aug 19, 2016	31.06	31.12	30.77	30.98
5929	NASDAQ	CATY	Thu, Aug 18, 2016	30.81	31.10	30.68	31.07
5928	NASDAQ	CATY	Wed, Aug 17, 2016	30.61	30.91	30.53	30.81
5927	NASDAQ	CATY	Tue, Aug 16, 2016	30.80	30.94	30.64	30.66
5926	NASDAQ	CATY	Mon, Aug 15, 2016	30.63	30.97	30.40	30.93
5925	NASDAQ	CATY	Fri, Aug 12, 2016	30.40	30.51	30.28	30.50
5924	NASDAQ	CATY	Thu, Aug 11, 2016	30.59	30.74	30.40	30.60
5923	NASDAQ	CATY	Wed, Aug 10, 2016	30.83	30.83	30.30	30.40
5922	NASDAQ	CATY	Tue, Aug 9, 2016	30.49	30.87	30.49	30.82
5921	NASDAQ	CATY	Mon, Aug 8, 2016	30.89	30.95	30.44	30.56
5920	NASDAQ	CATY	Fri, Aug 5, 2016	30.11	30.82	30.11	30.81
5919	NASDAQ	CATY	Thu, Aug 4, 2016	29.76	30.00	29.51	29.76
5918	NASDAQ	CATY	Wed, Aug 3, 2016	29.52	29.91	29.52	29.91
5917	NASDAQ	CATY	Tue, Aug 2, 2016	29.77	29.84	29.41	29.48
5916	NASDAQ	CATY	Mon, Aug 1, 2016	29.94	30.24	29.70	29.76
5915	NASDAQ	CATY	Fri, Jul 29, 2016	30.20	30.29	29.62	29.98
5914	NASDAQ	CATY	Thu, Jul 28, 2016	30.21	30.47	30.02	30.23
5913	NASDAQ	CATY	Wed, Jul 27, 2016	30.16	30.57	30.16	30.34
5912	NASDAQ	CATY	Tue, Jul 26, 2016	29.92	30.26	29.92	30.23
5911	NASDAQ	CATY	Mon, Jul 25, 2016	30.32	30.36	29.96	29.97
5910	NASDAQ	CATY	Fri, Jul 22, 2016	29.89	30.42	29.71	30.32
5909	NASDAQ	CATY	Thu, Jul 21, 2016	30.43	30.49	29.78	29.79
5908	NASDAQ	CATY	Wed, Jul 20, 2016	30.10	30.27	29.64	30.12
5907	NASDAQ	CATY	Tue, Jul 19, 2016	29.72	30.13	29.64	29.93
5906	NASDAQ	CATY	Mon, Jul 18, 2016	30.15	30.42	29.77	29.77
5905	NASDAQ	CATY	Fri, Jul 15, 2016	30.25	30.39	29.92	30.07
5904	NASDAQ	CATY	Thu, Jul 14, 2016	30.10	30.27	29.98	30.04
5903	NASDAQ	CATY	Wed, Jul 13, 2016	29.71	29.87	29.52	29.68
5902	NASDAQ	CATY	Tue, Jul 12, 2016	29.56	29.88	29.10	29.74
5901	NASDAQ	CATY	Mon, Jul 11, 2016	28.97	29.28	28.85	29.12
5900	NASDAQ	CATY	Fri, Jul 8, 2016	27.83	29.02	27.69	28.70
5899	NASDAQ	CATY	Thu, Jul 7, 2016	26.93	27.52	26.93	27.35
5898	NASDAQ	CATY	Wed, Jul 6, 2016	26.54	27.02	26.40	26.93
5897	NASDAQ	CATY	Tue, Jul 5, 2016	27.05	27.05	26.66	26.79
5896	NASDAQ	CATY	Fri, Jul 1, 2016	27.98	28.13	27.45	27.49
5895	NASDAQ	CATY	Thu, Jun 30, 2016	27.74	28.21	27.34	28.20
5894	NASDAQ	CATY	Wed, Jun 29, 2016	27.46	27.62	27.16	27.57
5893	NASDAQ	CATY	Tue, Jun 28, 2016	26.67	27.13	26.40	27.01
5892	NASDAQ	CATY	Mon, Jun 27, 2016	27.41	27.45	26.27	26.27
5891	NASDAQ	CATY	Fri, Jun 24, 2016	27.75	28.25	27.57	27.83
5890	NASDAQ	CATY	Thu, Jun 23, 2016	29.00	29.65	28.62	29.64
5889	NASDAQ	CATY	Wed, Jun 22, 2016	28.68	29.03	28.54	28.55
5888	NASDAQ	CATY	Tue, Jun 21, 2016	28.73	28.84	28.42	28.59
5887	NASDAQ	CATY	Mon, Jun 20, 2016	28.90	29.30	28.67	28.69
5886	NASDAQ	CATY	Fri, Jun 17, 2016	28.20	28.56	28.03	28.40
5885	NASDAQ	CATY	Thu, Jun 16, 2016	28.08	28.28	27.71	28.20
5884	NASDAQ	CATY	Wed, Jun 15, 2016	28.60	28.87	28.30	28.37
5883	NASDAQ	CATY	Tue, Jun 14, 2016	29.05	29.30	28.46	28.57
5882	NASDAQ	CATY	Mon, Jun 13, 2016	29.78	29.81	29.11	29.22
5881	NASDAQ	CATY	Fri, Jun 10, 2016	30.00	30.10	29.73	29.87
5880	NASDAQ	CATY	Thu, Jun 9, 2016	30.70	30.71	30.10	30.36
5879	NASDAQ	CATY	Wed, Jun 8, 2016	30.77	30.94	30.72	30.80
5878	NASDAQ	CATY	Tue, Jun 7, 2016	31.06	31.14	30.73	30.77
5877	NASDAQ	CATY	Mon, Jun 6, 2016	30.79	31.24	30.70	31.04
5876	NASDAQ	CATY	Fri, Jun 3, 2016	30.73	31.01	29.79	30.66
5875	NASDAQ	CATY	Thu, Jun 2, 2016	30.94	31.13	30.73	31.12
5874	NASDAQ	CATY	Wed, Jun 1, 2016	30.53	31.04	30.39	30.99
5873	NASDAQ	CATY	Tue, May 31, 2016	30.93	30.97	30.65	30.82
5872	NASDAQ	CATY	Fri, May 27, 2016	30.44	30.71	30.27	30.71
5871	NASDAQ	CATY	Thu, May 26, 2016	30.81	30.82	30.39	30.48
5870	NASDAQ	CATY	Wed, May 25, 2016	30.64	31.08	30.53	30.81
5869	NASDAQ	CATY	Tue, May 24, 2016	29.95	30.47	29.86	30.42
5868	NASDAQ	CATY	Mon, May 23, 2016	30.05	30.20	29.64	29.65
5867	NASDAQ	CATY	Fri, May 20, 2016	29.80	30.21	29.73	30.11
5866	NASDAQ	CATY	Thu, May 19, 2016	29.81	30.09	29.26	29.62
5865	NASDAQ	CATY	Wed, May 18, 2016	28.68	29.94	28.68	29.87
5864	NASDAQ	CATY	Tue, May 17, 2016	29.12	29.27	28.44	28.64
5863	NASDAQ	CATY	Mon, May 16, 2016	28.78	29.34	28.69	29.12
5862	NASDAQ	CATY	Fri, May 13, 2016	29.12	29.66	28.53	28.68
5861	NASDAQ	CATY	Thu, May 12, 2016	29.44	29.68	28.92	29.22
5860	NASDAQ	CATY	Wed, May 11, 2016	29.47	29.65	29.23	29.24
5859	NASDAQ	CATY	Tue, May 10, 2016	29.38	29.61	29.18	29.58
5858	NASDAQ	CATY	Mon, May 9, 2016	29.22	29.39	28.99	29.08
5857	NASDAQ	CATY	Fri, May 6, 2016	29.03	29.30	28.84	29.30
5856	NASDAQ	CATY	Thu, May 5, 2016	29.58	29.63	29.15	29.19
5855	NASDAQ	CATY	Wed, May 4, 2016	29.77	30.03	29.16	29.37
5854	NASDAQ	CATY	Tue, May 3, 2016	30.38	30.38	29.68	29.95
5853	NASDAQ	CATY	Mon, May 2, 2016	30.56	30.93	30.44	30.81
5852	NASDAQ	CATY	Fri, Apr 29, 2016	30.64	30.73	30.13	30.52
5851	NASDAQ	CATY	Thu, Apr 28, 2016	30.91	31.19	30.53	30.64
5850	NASDAQ	CATY	Wed, Apr 27, 2016	31.10	31.39	30.82	31.11
5849	NASDAQ	CATY	Tue, Apr 26, 2016	31.10	31.41	30.98	31.22
5848	NASDAQ	CATY	Mon, Apr 25, 2016	31.20	31.39	30.72	31.00
5847	NASDAQ	CATY	Fri, Apr 22, 2016	30.85	31.45	30.26	31.25
5846	NASDAQ	CATY	Thu, Apr 21, 2016	32.00	32.63	30.86	30.98
5845	NASDAQ	CATY	Wed, Apr 20, 2016	30.92	31.24	30.69	31.10
5844	NASDAQ	CATY	Tue, Apr 19, 2016	30.52	31.00	30.52	30.93
5843	NASDAQ	CATY	Mon, Apr 18, 2016	30.02	30.62	30.02	30.52
5842	NASDAQ	CATY	Fri, Apr 15, 2016	30.35	30.57	30.03	30.29
5841	NASDAQ	CATY	Thu, Apr 14, 2016	30.24	31.01	30.19	30.61
5840	NASDAQ	CATY	Wed, Apr 13, 2016	29.90	30.65	29.85	30.46
5839	NASDAQ	CATY	Tue, Apr 12, 2016	29.11	29.63	28.97	29.59
5838	NASDAQ	CATY	Mon, Apr 11, 2016	28.87	29.49	28.64	29.13
5837	NASDAQ	CATY	Fri, Apr 8, 2016	28.66	29.22	28.61	28.74
5836	NASDAQ	CATY	Thu, Apr 7, 2016	28.35	28.88	28.15	28.41
5835	NASDAQ	CATY	Wed, Apr 6, 2016	27.72	28.64	27.45	28.63
5834	NASDAQ	CATY	Tue, Apr 5, 2016	28.44	28.44	28.44	27.66
5833	NASDAQ	CATY	Mon, Apr 4, 2016	28.61	28.61	28.26	28.44
5832	NASDAQ	CATY	Fri, Apr 1, 2016	28.13	28.58	27.86	28.58
5831	NASDAQ	CATY	Thu, Mar 31, 2016	28.42	28.69	27.92	28.52
5830	NASDAQ	CATY	Wed, Mar 30, 2016	28.38	28.78	28.24	28.52
5829	NASDAQ	CATY	Tue, Mar 29, 2016	27.66	28.21	27.33	27.83
5828	NASDAQ	CATY	Mon, Mar 28, 2016	28.01	28.14	27.63	27.83
5827	NASDAQ	CATY	Thu, Mar 24, 2016	27.97	27.97	27.97	27.84
5826	NASDAQ	CATY	Wed, Mar 23, 2016	28.40	28.42	27.97	27.97
5825	NASDAQ	CATY	Tue, Mar 22, 2016	28.20	28.59	27.73	28.46
5824	NASDAQ	CATY	Mon, Mar 21, 2016	28.69	28.71	28.24	28.42
5823	NASDAQ	CATY	Fri, Mar 18, 2016	28.13	28.68	28.07	28.55
5822	NASDAQ	CATY	Thu, Mar 17, 2016	27.69	28.17	27.23	28.05
5821	NASDAQ	CATY	Wed, Mar 16, 2016	27.89	28.29	27.57	27.76
5820	NASDAQ	CATY	Tue, Mar 15, 2016	28.47	28.47	28.47	28.06
5819	NASDAQ	CATY	Mon, Mar 14, 2016	28.76	28.76	28.24	28.47
5818	NASDAQ	CATY	Fri, Mar 11, 2016	28.48	28.91	28.02	28.85
5817	NASDAQ	CATY	Thu, Mar 10, 2016	28.00	28.37	27.72	27.83
5816	NASDAQ	CATY	Wed, Mar 9, 2016	28.09	28.09	28.09	27.83
5815	NASDAQ	CATY	Tue, Mar 8, 2016	28.68	28.73	28.06	28.87
5814	NASDAQ	CATY	Mon, Mar 7, 2016	28.66	28.91	28.48	28.87
5813	NASDAQ	CATY	Fri, Mar 4, 2016	28.48	28.48	28.48	28.73
5812	NASDAQ	CATY	Thu, Mar 3, 2016	28.13	28.13	28.13	28.48
5811	NASDAQ	CATY	Wed, Mar 2, 2016	27.59	28.14	27.36	27.67
5810	NASDAQ	CATY	Tue, Mar 1, 2016	26.69	26.69	26.69	27.67
5809	NASDAQ	CATY	Mon, Feb 29, 2016	27.40	27.40	26.68	27.40
5808	NASDAQ	CATY	Fri, Feb 26, 2016	27.06	27.06	27.06	27.40
5807	NASDAQ	CATY	Thu, Feb 25, 2016	26.67	27.11	26.55	27.06
5806	NASDAQ	CATY	Wed, Feb 24, 2016	26.22	26.60	25.66	26.55
5805	NASDAQ	CATY	Tue, Feb 23, 2016	27.34	27.70	26.49	26.57
5804	NASDAQ	CATY	Mon, Feb 22, 2016	27.41	27.84	27.17	27.37
5803	NASDAQ	CATY	Fri, Feb 19, 2016	26.88	27.30	26.86	27.19
5802	NASDAQ	CATY	Thu, Feb 18, 2016	27.42	27.50	26.82	27.00
5801	NASDAQ	CATY	Wed, Feb 17, 2016	27.76	27.91	27.22	27.37
5800	NASDAQ	CATY	Tue, Feb 16, 2016	27.25	27.92	26.86	27.51
5799	NASDAQ	CATY	Fri, Feb 12, 2016	27.35	27.35	26.63	26.84
5798	NASDAQ	CATY	Thu, Feb 11, 2016	26.40	27.02	26.10	26.77
5797	NASDAQ	CATY	Wed, Feb 10, 2016	27.53	28.18	27.05	27.07
5796	NASDAQ	CATY	Tue, Feb 9, 2016	26.54	27.61	26.54	27.32
5795	NASDAQ	CATY	Mon, Feb 8, 2016	26.51	27.15	26.22	26.99
5794	NASDAQ	CATY	Fri, Feb 5, 2016	27.45	27.90	26.88	26.90
5793	NASDAQ	CATY	Thu, Feb 4, 2016	26.97	27.64	26.97	27.45
5792	NASDAQ	CATY	Wed, Feb 3, 2016	27.16	27.16	25.99	27.00
5791	NASDAQ	CATY	Tue, Feb 2, 2016	27.43	27.43	26.66	26.87
5790	NASDAQ	CATY	Mon, Feb 1, 2016	27.63	28.00	27.43	27.72
5789	NASDAQ	CATY	Fri, Jan 29, 2016	27.19	28.01	27.02	28.00
5788	NASDAQ	CATY	Thu, Jan 28, 2016	27.10	27.49	27.00	27.18
5787	NASDAQ	CATY	Wed, Jan 27, 2016	26.31	27.23	26.06	26.73
5786	NASDAQ	CATY	Tue, Jan 26, 2016	25.83	26.52	25.83	26.31
5785	NASDAQ	CATY	Mon, Jan 25, 2016	26.27	26.35	25.62	25.65
5784	NASDAQ	CATY	Fri, Jan 22, 2016	26.57	26.81	26.08	26.33
5783	NASDAQ	CATY	Thu, Jan 21, 2016	27.09	27.96	26.29	26.31
5782	NASDAQ	CATY	Wed, Jan 20, 2016	26.77	27.39	26.20	27.08
5781	NASDAQ	CATY	Tue, Jan 19, 2016	27.96	28.45	27.11	27.35
5780	NASDAQ	CATY	Fri, Jan 15, 2016	27.09	27.64	26.79	27.60
5779	NASDAQ	CATY	Thu, Jan 14, 2016	27.81	28.24	27.32	27.92
5778	NASDAQ	CATY	Wed, Jan 13, 2016	28.79	29.64	27.42	27.52
5777	NASDAQ	CATY	Tue, Jan 12, 2016	28.38	28.70	28.15	28.66
5776	NASDAQ	CATY	Mon, Jan 11, 2016	27.69	28.28	27.63	28.21
5775	NASDAQ	CATY	Fri, Jan 8, 2016	28.76	28.81	27.74	27.78
5774	NASDAQ	CATY	Thu, Jan 7, 2016	29.09	29.31	28.62	28.63
5773	NASDAQ	CATY	Wed, Jan 6, 2016	29.56	30.04	29.50	29.77
5772	NASDAQ	CATY	Tue, Jan 5, 2016	30.21	30.48	29.90	30.10
5771	NASDAQ	CATY	Mon, Jan 4, 2016	30.90	31.20	30.00	30.12
5770	NASDAQ	CATY	Thu, Dec 31, 2015	31.71	31.94	31.31	31.33
5769	NASDAQ	CATY	Wed, Dec 30, 2015	32.45	32.45	31.84	31.86
5768	NASDAQ	CATY	Tue, Dec 29, 2015	32.22	32.53	32.06	32.46
5767	NASDAQ	CATY	Mon, Dec 28, 2015	31.83	32.04	31.47	32.00
5766	NASDAQ	CATY	Thu, Dec 24, 2015	31.93	32.30	31.83	32.03
5765	NASDAQ	CATY	Wed, Dec 23, 2015	31.65	31.99	31.41	31.93
5764	NASDAQ	CATY	Tue, Dec 22, 2015	31.75	31.75	31.09	31.53
5763	NASDAQ	CATY	Mon, Dec 21, 2015	31.44	31.77	31.16	31.55
5762	NASDAQ	CATY	Fri, Dec 18, 2015	31.37	31.51	30.67	31.29
5761	NASDAQ	CATY	Thu, Dec 17, 2015	32.48	32.50	31.47	31.57
5760	NASDAQ	CATY	Wed, Dec 16, 2015	32.28	32.49	31.63	32.31
5759	NASDAQ	CATY	Tue, Dec 15, 2015	31.39	32.06	31.18	31.83
5758	NASDAQ	CATY	Mon, Dec 14, 2015	30.94	31.26	30.46	31.03
5757	NASDAQ	CATY	Fri, Dec 11, 2015	31.09	31.52	30.60	30.89
5756	NASDAQ	CATY	Thu, Dec 10, 2015	31.68	32.11	31.36	31.75
5755	NASDAQ	CATY	Wed, Dec 9, 2015	32.26	32.67	31.45	31.64
5754	NASDAQ	CATY	Tue, Dec 8, 2015	32.75	33.03	32.34	32.43
5753	NASDAQ	CATY	Mon, Dec 7, 2015	33.72	33.81	32.75	33.04
5752	NASDAQ	CATY	Fri, Dec 4, 2015	33.13	33.76	33.00	33.71
5751	NASDAQ	CATY	Thu, Dec 3, 2015	33.96	34.02	32.98	33.06
5750	NASDAQ	CATY	Wed, Dec 2, 2015	34.57	34.57	33.58	33.62
5749	NASDAQ	CATY	Tue, Dec 1, 2015	34.46	34.64	34.10	34.42
5748	NASDAQ	CATY	Mon, Nov 30, 2015	34.50	34.58	34.15	34.32
5747	NASDAQ	CATY	Fri, Nov 27, 2015	34.42	34.57	34.12	34.52
5746	NASDAQ	CATY	Wed, Nov 25, 2015	34.47	34.68	34.15	34.47
5745	NASDAQ	CATY	Tue, Nov 24, 2015	34.19	34.66	34.00	34.50
5744	NASDAQ	CATY	Mon, Nov 23, 2015	34.25	34.69	34.18	34.46
5743	NASDAQ	CATY	Fri, Nov 20, 2015	34.16	34.61	34.12	34.33
5742	NASDAQ	CATY	Thu, Nov 19, 2015	33.98	34.22	33.66	33.94
5741	NASDAQ	CATY	Wed, Nov 18, 2015	33.54	34.14	33.18	34.11
5740	NASDAQ	CATY	Tue, Nov 17, 2015	33.53	33.89	33.08	33.54
5739	NASDAQ	CATY	Mon, Nov 16, 2015	32.76	33.37	32.44	33.35
5738	NASDAQ	CATY	Fri, Nov 13, 2015	32.86	33.44	32.76	32.93
5737	NASDAQ	CATY	Thu, Nov 12, 2015	33.28	33.47	33.07	33.12
5736	NASDAQ	CATY	Wed, Nov 11, 2015	34.14	34.26	33.51	33.61
5735	NASDAQ	CATY	Tue, Nov 10, 2015	33.90	34.34	33.65	33.87
5734	NASDAQ	CATY	Mon, Nov 9, 2015	34.50	34.54	33.77	34.08
5733	NASDAQ	CATY	Fri, Nov 6, 2015	33.44	34.48	33.44	34.30
5732	NASDAQ	CATY	Thu, Nov 5, 2015	32.50	33.24	32.46	33.08
5731	NASDAQ	CATY	Wed, Nov 4, 2015	32.12	32.45	31.91	32.37
5730	NASDAQ	CATY	Tue, Nov 3, 2015	31.79	32.24	31.58	32.10
5729	NASDAQ	CATY	Mon, Nov 2, 2015	31.47	32.07	31.35	31.96
5728	NASDAQ	CATY	Fri, Oct 30, 2015	32.20	32.37	31.10	31.30
5727	NASDAQ	CATY	Thu, Oct 29, 2015	32.27	32.59	32.00	32.15
5726	NASDAQ	CATY	Wed, Oct 28, 2015	30.93	32.32	30.93	32.31
5725	NASDAQ	CATY	Tue, Oct 27, 2015	31.00	31.32	30.64	30.84
5724	NASDAQ	CATY	Mon, Oct 26, 2015	31.38	31.52	30.92	31.24
5723	NASDAQ	CATY	Fri, Oct 23, 2015	30.91	31.62	30.81	31.54
5722	NASDAQ	CATY	Thu, Oct 22, 2015	29.96	30.83	29.84	30.69
5721	NASDAQ	CATY	Wed, Oct 21, 2015	30.59	30.88	29.76	29.84
5720	NASDAQ	CATY	Tue, Oct 20, 2015	30.04	30.22	29.82	30.07
5719	NASDAQ	CATY	Mon, Oct 19, 2015	29.66	29.89	29.51	29.86
5718	NASDAQ	CATY	Fri, Oct 16, 2015	29.95	30.00	29.47	29.78
5717	NASDAQ	CATY	Thu, Oct 15, 2015	29.62	29.83	29.11	29.82
5716	NASDAQ	CATY	Wed, Oct 14, 2015	30.23	30.33	29.25	29.36
5715	NASDAQ	CATY	Tue, Oct 13, 2015	30.58	30.85	30.28	30.33
5714	NASDAQ	CATY	Mon, Oct 12, 2015	30.48	30.75	30.16	30.74
5713	NASDAQ	CATY	Fri, Oct 9, 2015	30.83	30.92	30.22	30.40
5712	NASDAQ	CATY	Thu, Oct 8, 2015	30.34	30.80	30.22	30.78
5711	NASDAQ	CATY	Wed, Oct 7, 2015	30.31	30.58	29.99	30.51
5710	NASDAQ	CATY	Tue, Oct 6, 2015	30.19	30.27	29.72	30.06
5709	NASDAQ	CATY	Mon, Oct 5, 2015	29.67	30.23	28.38	30.17
5708	NASDAQ	CATY	Fri, Oct 2, 2015	29.35	29.39	28.29	29.38
5707	NASDAQ	CATY	Thu, Oct 1, 2015	30.08	30.12	29.34	29.84
5706	NASDAQ	CATY	Wed, Sep 30, 2015	29.94	30.05	29.62	29.96
5705	NASDAQ	CATY	Tue, Sep 29, 2015	29.68	29.83	29.48	29.64
5704	NASDAQ	CATY	Mon, Sep 28, 2015	30.24	30.34	29.58	29.69
5703	NASDAQ	CATY	Fri, Sep 25, 2015	30.79	31.06	30.37	30.46
5702	NASDAQ	CATY	Thu, Sep 24, 2015	29.83	30.53	29.75	30.48
5701	NASDAQ	CATY	Wed, Sep 23, 2015	29.97	30.31	29.78	30.03
5700	NASDAQ	CATY	Tue, Sep 22, 2015	29.65	30.10	29.65	29.90
5699	NASDAQ	CATY	Mon, Sep 21, 2015	29.56	30.31	29.53	30.11
5698	NASDAQ	CATY	Fri, Sep 18, 2015	29.66	29.82	29.25	29.36
5697	NASDAQ	CATY	Thu, Sep 17, 2015	30.83	31.27	30.14	30.21
5696	NASDAQ	CATY	Wed, Sep 16, 2015	30.75	30.95	30.46	30.93
5695	NASDAQ	CATY	Tue, Sep 15, 2015	30.48	30.89	30.48	30.78
5694	NASDAQ	CATY	Mon, Sep 14, 2015	30.23	30.55	30.09	30.38
5693	NASDAQ	CATY	Fri, Sep 11, 2015	29.62	30.25	29.58	30.17
5692	NASDAQ	CATY	Thu, Sep 10, 2015	29.33	30.10	29.33	29.88
5691	NASDAQ	CATY	Wed, Sep 9, 2015	29.90	30.25	29.51	29.54
5690	NASDAQ	CATY	Tue, Sep 8, 2015	29.58	29.82	28.96	29.76
5689	NASDAQ	CATY	Fri, Sep 4, 2015	29.00	29.25	28.62	29.05
5688	NASDAQ	CATY	Thu, Sep 3, 2015	29.05	29.64	28.92	29.26
5687	NASDAQ	CATY	Wed, Sep 2, 2015	28.68	29.13	28.34	29.09
5686	NASDAQ	CATY	Tue, Sep 1, 2015	29.19	29.30	28.29	28.41
5685	NASDAQ	CATY	Mon, Aug 31, 2015	29.18	29.73	29.18	29.63
5684	NASDAQ	CATY	Fri, Aug 28, 2015	29.13	29.82	29.13	29.47
5683	NASDAQ	CATY	Thu, Aug 27, 2015	29.21	29.66	29.00	29.48
5682	NASDAQ	CATY	Wed, Aug 26, 2015	28.39	28.94	27.96	28.90
5681	NASDAQ	CATY	Tue, Aug 25, 2015	29.22	29.22	27.67	27.73
5680	NASDAQ	CATY	Mon, Aug 24, 2015	28.92	29.50	27.57	28.20
5679	NASDAQ	CATY	Fri, Aug 21, 2015	30.07	30.76	30.00	30.29
5678	NASDAQ	CATY	Thu, Aug 20, 2015	31.26	31.64	30.52	30.52
5677	NASDAQ	CATY	Wed, Aug 19, 2015	31.86	31.87	31.47	31.59
5676	NASDAQ	CATY	Tue, Aug 18, 2015	32.17	32.44	31.95	32.02
5675	NASDAQ	CATY	Mon, Aug 17, 2015	32.12	32.47	31.72	32.19
5674	NASDAQ	CATY	Fri, Aug 14, 2015	31.64	32.19	31.64	32.18
5673	NASDAQ	CATY	Thu, Aug 13, 2015	31.74	32.20	31.55	31.72
5672	NASDAQ	CATY	Wed, Aug 12, 2015	32.00	32.27	31.16	31.63
5671	NASDAQ	CATY	Tue, Aug 11, 2015	32.45	32.74	32.06	32.28
5670	NASDAQ	CATY	Mon, Aug 10, 2015	32.46	32.87	32.38	32.83
5669	NASDAQ	CATY	Fri, Aug 7, 2015	32.28	32.62	31.99	32.18
5668	NASDAQ	CATY	Thu, Aug 6, 2015	32.77	32.88	32.28	32.48
5667	NASDAQ	CATY	Wed, Aug 5, 2015	32.67	33.07	32.53	32.63
5666	NASDAQ	CATY	Tue, Aug 4, 2015	32.42	32.85	32.38	32.54
5665	NASDAQ	CATY	Mon, Aug 3, 2015	32.15	32.36	31.87	32.30
5664	NASDAQ	CATY	Fri, Jul 31, 2015	32.41	32.47	31.95	32.11
5663	NASDAQ	CATY	Thu, Jul 30, 2015	32.11	32.48	32.06	32.43
5662	NASDAQ	CATY	Wed, Jul 29, 2015	32.34	32.45	32.06	32.32
5661	NASDAQ	CATY	Tue, Jul 28, 2015	32.67	32.68	32.11	32.29
5660	NASDAQ	CATY	Mon, Jul 27, 2015	32.66	32.66	32.08	32.38
5659	NASDAQ	CATY	Fri, Jul 24, 2015	33.34	33.39	32.83	32.87
5658	NASDAQ	CATY	Thu, Jul 23, 2015	34.15	34.30	33.36	33.45
5657	NASDAQ	CATY	Wed, Jul 22, 2015	33.78	34.75	33.57	34.14
5656	NASDAQ	CATY	Tue, Jul 21, 2015	33.30	33.69	32.87	33.02
5655	NASDAQ	CATY	Mon, Jul 20, 2015	33.00	33.36	32.82	33.29
5654	NASDAQ	CATY	Fri, Jul 17, 2015	33.21	33.21	32.58	32.87
5653	NASDAQ	CATY	Thu, Jul 16, 2015	33.49	33.66	33.12	33.18
5652	NASDAQ	CATY	Wed, Jul 15, 2015	33.25	33.48	33.09	33.22
5651	NASDAQ	CATY	Tue, Jul 14, 2015	32.93	33.26	32.74	33.14
5650	NASDAQ	CATY	Mon, Jul 13, 2015	32.94	33.21	32.66	33.17
5649	NASDAQ	CATY	Fri, Jul 10, 2015	32.59	32.82	32.26	32.63
5648	NASDAQ	CATY	Thu, Jul 9, 2015	31.93	32.38	31.58	32.23
5647	NASDAQ	CATY	Wed, Jul 8, 2015	31.34	31.72	31.31	31.56
5646	NASDAQ	CATY	Tue, Jul 7, 2015	31.98	31.98	31.15	31.65
5645	NASDAQ	CATY	Mon, Jul 6, 2015	31.70	32.19	31.68	31.93
5644	NASDAQ	CATY	Thu, Jul 2, 2015	32.81	32.81	32.02	32.08
5643	NASDAQ	CATY	Wed, Jul 1, 2015	32.88	33.00	32.54	32.73
5642	NASDAQ	CATY	Tue, Jun 30, 2015	32.62	32.93	32.14	32.45
5641	NASDAQ	CATY	Mon, Jun 29, 2015	33.04	33.22	32.27	32.30
5640	NASDAQ	CATY	Fri, Jun 26, 2015	33.34	33.52	33.17	33.37
5639	NASDAQ	CATY	Thu, Jun 25, 2015	33.30	33.54	32.97	33.16
5638	NASDAQ	CATY	Wed, Jun 24, 2015	33.06	33.43	32.85	33.21
5637	NASDAQ	CATY	Tue, Jun 23, 2015	32.77	33.12	32.66	33.07
5636	NASDAQ	CATY	Mon, Jun 22, 2015	32.70	32.82	32.55	32.79
5635	NASDAQ	CATY	Fri, Jun 19, 2015	32.50	32.77	32.31	32.41
5634	NASDAQ	CATY	Thu, Jun 18, 2015	32.59	32.80	32.13	32.59
5633	NASDAQ	CATY	Wed, Jun 17, 2015	33.12	33.19	32.27	32.36
5632	NASDAQ	CATY	Tue, Jun 16, 2015	32.26	33.06	32.26	32.95
5631	NASDAQ	CATY	Mon, Jun 15, 2015	32.37	32.83	32.04	32.43
5630	NASDAQ	CATY	Fri, Jun 12, 2015	32.65	32.74	32.43	32.59
5629	NASDAQ	CATY	Thu, Jun 11, 2015	32.87	32.93	32.55	32.70
5628	NASDAQ	CATY	Wed, Jun 10, 2015	32.75	33.26	32.52	32.89
5627	NASDAQ	CATY	Tue, Jun 9, 2015	32.07	32.87	32.04	32.55
5626	NASDAQ	CATY	Mon, Jun 8, 2015	31.91	32.15	31.75	32.15
5625	NASDAQ	CATY	Fri, Jun 5, 2015	31.36	31.90	31.36	31.88
5624	NASDAQ	CATY	Thu, Jun 4, 2015	30.96	31.64	30.66	31.24
5623	NASDAQ	CATY	Wed, Jun 3, 2015	30.79	31.16	30.65	30.89
5622	NASDAQ	CATY	Tue, Jun 2, 2015	29.95	30.70	29.95	30.61
5621	NASDAQ	CATY	Mon, Jun 1, 2015	30.28	30.65	29.81	30.32
5620	NASDAQ	CATY	Fri, May 29, 2015	30.49	30.49	29.95	30.22
5619	NASDAQ	CATY	Thu, May 28, 2015	30.47	30.63	30.26	30.62
5618	NASDAQ	CATY	Wed, May 27, 2015	29.98	30.59	29.71	30.56
5617	NASDAQ	CATY	Tue, May 26, 2015	30.03	30.16	29.57	29.90
5616	NASDAQ	CATY	Fri, May 22, 2015	30.30	30.50	30.09	30.21
5615	NASDAQ	CATY	Thu, May 21, 2015	30.13	30.45	29.94	30.25
5614	NASDAQ	CATY	Wed, May 20, 2015	30.34	30.39	30.10	30.22
5613	NASDAQ	CATY	Tue, May 19, 2015	30.29	30.55	30.27	30.33
5612	NASDAQ	CATY	Mon, May 18, 2015	29.35	30.36	29.03	30.22
5611	NASDAQ	CATY	Fri, May 15, 2015	29.86	29.86	29.19	29.43
5610	NASDAQ	CATY	Thu, May 14, 2015	29.81	29.98	29.66	29.98
5609	NASDAQ	CATY	Wed, May 13, 2015	29.62	29.84	29.40	29.72
5608	NASDAQ	CATY	Tue, May 12, 2015	29.19	29.69	28.95	29.52
5607	NASDAQ	CATY	Mon, May 11, 2015	28.82	29.37	28.80	29.29
5606	NASDAQ	CATY	Fri, May 8, 2015	28.92	29.04	28.50	28.86
5605	NASDAQ	CATY	Thu, May 7, 2015	28.69	29.00	28.49	28.72
5604	NASDAQ	CATY	Wed, May 6, 2015	28.47	28.77	28.26	28.74
5603	NASDAQ	CATY	Tue, May 5, 2015	28.71	28.88	28.35	28.46
5602	NASDAQ	CATY	Mon, May 4, 2015	28.41	28.80	28.34	28.67
5601	NASDAQ	CATY	Fri, May 1, 2015	28.68	28.86	28.19	28.39
5600	NASDAQ	CATY	Thu, Apr 30, 2015	28.90	29.25	28.52	28.58
5599	NASDAQ	CATY	Wed, Apr 29, 2015	28.86	29.27	28.85	29.01
5598	NASDAQ	CATY	Tue, Apr 28, 2015	28.46	28.96	28.32	28.95
5597	NASDAQ	CATY	Mon, Apr 27, 2015	28.74	29.12	28.11	28.40
5596	NASDAQ	CATY	Fri, Apr 24, 2015	28.41	29.18	28.41	28.73
5595	NASDAQ	CATY	Thu, Apr 23, 2015	28.90	29.26	28.53	28.97
5594	NASDAQ	CATY	Wed, Apr 22, 2015	28.48	28.77	28.09	28.62
5593	NASDAQ	CATY	Tue, Apr 21, 2015	28.87	28.95	28.45	28.53
5592	NASDAQ	CATY	Mon, Apr 20, 2015	28.36	28.86	28.13	28.68
5591	NASDAQ	CATY	Fri, Apr 17, 2015	28.56	28.61	28.23	28.35
5590	NASDAQ	CATY	Thu, Apr 16, 2015	28.82	28.92	28.45	28.83
5589	NASDAQ	CATY	Wed, Apr 15, 2015	28.60	29.05	28.44	28.85
5588	NASDAQ	CATY	Tue, Apr 14, 2015	28.72	28.82	28.34	28.55
5587	NASDAQ	CATY	Mon, Apr 13, 2015	28.43	28.94	28.43	28.88
5586	NASDAQ	CATY	Fri, Apr 10, 2015	28.67	28.67	28.32	28.50
5585	NASDAQ	CATY	Thu, Apr 9, 2015	28.62	28.80	28.21	28.59
5584	NASDAQ	CATY	Wed, Apr 8, 2015	28.49	28.74	28.35	28.70
5583	NASDAQ	CATY	Tue, Apr 7, 2015	28.54	28.83	28.40	28.50
5582	NASDAQ	CATY	Mon, Apr 6, 2015	28.22	28.65	27.93	28.48
5581	NASDAQ	CATY	Thu, Apr 2, 2015	28.32	28.76	28.32	28.57
5580	NASDAQ	CATY	Wed, Apr 1, 2015	28.35	28.50	27.98	28.32
5579	NASDAQ	CATY	Tue, Mar 31, 2015	28.12	28.50	28.11	28.45
5578	NASDAQ	CATY	Mon, Mar 30, 2015	27.90	28.48	27.90	28.31
5577	NASDAQ	CATY	Fri, Mar 27, 2015	27.84	27.84	27.51	27.75
5576	NASDAQ	CATY	Thu, Mar 26, 2015	27.64	27.98	27.33	27.90
5575	NASDAQ	CATY	Wed, Mar 25, 2015	27.66	27.83	27.38	27.63
5574	NASDAQ	CATY	Tue, Mar 24, 2015	27.90	27.94	27.54	27.67
5573	NASDAQ	CATY	Mon, Mar 23, 2015	27.21	28.03	27.21	27.83
5572	NASDAQ	CATY	Fri, Mar 20, 2015	27.74	28.11	27.27	28.08
5571	NASDAQ	CATY	Thu, Mar 19, 2015	27.51	27.79	27.23	27.53
5570	NASDAQ	CATY	Wed, Mar 18, 2015	27.89	28.33	27.43	27.66
5569	NASDAQ	CATY	Tue, Mar 17, 2015	27.55	27.97	27.37	27.96
5568	NASDAQ	CATY	Mon, Mar 16, 2015	27.60	27.85	27.31	27.71
5567	NASDAQ	CATY	Fri, Mar 13, 2015	27.68	27.69	26.95	27.36
5566	NASDAQ	CATY	Thu, Mar 12, 2015	27.10	27.73	26.96	27.71
5565	NASDAQ	CATY	Wed, Mar 11, 2015	26.56	26.98	26.50	26.95
5564	NASDAQ	CATY	Tue, Mar 10, 2015	26.79	26.79	26.24	26.50
5563	NASDAQ	CATY	Mon, Mar 9, 2015	26.60	27.08	26.17	26.96
5562	NASDAQ	CATY	Fri, Mar 6, 2015	26.08	26.88	26.08	26.47
5561	NASDAQ	CATY	Thu, Mar 5, 2015	26.03	26.20	25.70	26.16
5560	NASDAQ	CATY	Wed, Mar 4, 2015	26.00	26.10	25.74	26.02
5559	NASDAQ	CATY	Tue, Mar 3, 2015	26.21	26.44	26.03	26.11
5558	NASDAQ	CATY	Mon, Mar 2, 2015	25.78	26.40	25.71	26.36
5557	NASDAQ	CATY	Fri, Feb 27, 2015	25.81	26.18	25.61	25.83
5556	NASDAQ	CATY	Thu, Feb 26, 2015	25.44	25.84	25.40	25.84
5555	NASDAQ	CATY	Wed, Feb 25, 2015	25.80	25.84	25.54	25.59
5554	NASDAQ	CATY	Tue, Feb 24, 2015	25.75	26.02	25.63	25.86
5553	NASDAQ	CATY	Mon, Feb 23, 2015	25.77	25.78	25.43	25.65
5552	NASDAQ	CATY	Fri, Feb 20, 2015	25.52	25.84	25.05	25.77
5551	NASDAQ	CATY	Thu, Feb 19, 2015	25.59	25.73	25.39	25.52
5550	NASDAQ	CATY	Wed, Feb 18, 2015	26.08	26.14	25.58	25.73
5549	NASDAQ	CATY	Tue, Feb 17, 2015	26.10	26.25	25.89	26.23
5548	NASDAQ	CATY	Fri, Feb 13, 2015	25.75	26.18	25.61	26.14
5547	NASDAQ	CATY	Thu, Feb 12, 2015	25.52	25.77	25.33	25.72
5546	NASDAQ	CATY	Wed, Feb 11, 2015	25.64	25.64	25.22	25.29
5545	NASDAQ	CATY	Tue, Feb 10, 2015	25.99	25.99	25.43	25.71
5544	NASDAQ	CATY	Mon, Feb 9, 2015	25.93	26.01	25.58	25.65
5543	NASDAQ	CATY	Fri, Feb 6, 2015	25.90	26.52	25.80	26.12
5542	NASDAQ	CATY	Thu, Feb 5, 2015	25.36	25.81	25.20	25.80
5541	NASDAQ	CATY	Wed, Feb 4, 2015	25.24	25.59	25.10	25.19
5540	NASDAQ	CATY	Tue, Feb 3, 2015	25.08	25.48	24.94	25.45
5539	NASDAQ	CATY	Mon, Feb 2, 2015	24.06	24.93	23.73	24.87
5538	NASDAQ	CATY	Fri, Jan 30, 2015	24.18	24.41	23.87	23.89
5537	NASDAQ	CATY	Thu, Jan 29, 2015	23.96	24.47	23.65	24.46
5536	NASDAQ	CATY	Wed, Jan 28, 2015	24.74	24.74	23.79	23.87
5535	NASDAQ	CATY	Tue, Jan 27, 2015	24.49	24.80	24.21	24.60
5534	NASDAQ	CATY	Mon, Jan 26, 2015	24.50	24.97	24.20	24.87
5533	NASDAQ	CATY	Fri, Jan 23, 2015	25.07	25.11	24.54	24.54
5532	NASDAQ	CATY	Thu, Jan 22, 2015	23.83	25.17	23.34	25.06
5531	NASDAQ	CATY	Wed, Jan 21, 2015	23.29	23.73	23.20	23.53
5530	NASDAQ	CATY	Tue, Jan 20, 2015	23.67	23.67	23.27	23.38
5529	NASDAQ	CATY	Fri, Jan 16, 2015	22.97	23.67	22.97	23.63
5528	NASDAQ	CATY	Thu, Jan 15, 2015	23.24	23.40	22.95	23.07
5527	NASDAQ	CATY	Wed, Jan 14, 2015	23.45	23.53	22.90	23.28
5526	NASDAQ	CATY	Tue, Jan 13, 2015	24.02	24.48	23.55	23.84
5525	NASDAQ	CATY	Mon, Jan 12, 2015	24.00	24.16	23.75	23.80
5524	NASDAQ	CATY	Fri, Jan 9, 2015	24.76	24.76	24.00	24.02
5523	NASDAQ	CATY	Thu, Jan 8, 2015	24.61	24.98	24.26	24.79
5522	NASDAQ	CATY	Wed, Jan 7, 2015	24.45	24.50	24.11	24.35
5521	NASDAQ	CATY	Tue, Jan 6, 2015	24.76	24.99	24.11	24.20
5520	NASDAQ	CATY	Mon, Jan 5, 2015	25.09	25.20	24.70	24.74
5519	NASDAQ	CATY	Fri, Jan 2, 2015	25.76	25.91	24.93	25.32
5518	NASDAQ	CATY	Wed, Dec 31, 2014	26.07	26.30	25.59	25.59
5517	NASDAQ	CATY	Tue, Dec 30, 2014	26.07	26.20	25.92	25.96
5516	NASDAQ	CATY	Mon, Dec 29, 2014	25.68	26.38	25.68	26.06
5515	NASDAQ	CATY	Fri, Dec 26, 2014	25.78	25.93	25.64	25.71
5514	NASDAQ	CATY	Wed, Dec 24, 2014	25.63	25.71	25.30	25.60
5513	NASDAQ	CATY	Tue, Dec 23, 2014	25.42	25.65	25.10	25.51
5512	NASDAQ	CATY	Mon, Dec 22, 2014	25.08	25.34	24.75	25.33
5511	NASDAQ	CATY	Fri, Dec 19, 2014	25.54	25.66	24.81	24.95
5510	NASDAQ	CATY	Thu, Dec 18, 2014	25.36	25.57	24.94	25.57
5509	NASDAQ	CATY	Wed, Dec 17, 2014	24.14	25.04	24.03	24.93
5508	NASDAQ	CATY	Tue, Dec 16, 2014	24.11	24.66	23.98	24.15
5507	NASDAQ	CATY	Mon, Dec 15, 2014	24.69	24.94	24.01	24.17
5506	NASDAQ	CATY	Fri, Dec 12, 2014	24.75	25.12	24.49	24.49
5505	NASDAQ	CATY	Thu, Dec 11, 2014	25.18	25.45	25.04	25.04
5504	NASDAQ	CATY	Wed, Dec 10, 2014	25.82	25.97	24.96	24.98
5503	NASDAQ	CATY	Tue, Dec 9, 2014	25.03	25.91	25.03	25.89
5502	NASDAQ	CATY	Mon, Dec 8, 2014	25.48	25.81	25.28	25.38
5501	NASDAQ	CATY	Fri, Dec 5, 2014	25.31	26.10	25.31	25.60
5500	NASDAQ	CATY	Thu, Dec 4, 2014	25.30	25.35	24.97	25.26
5499	NASDAQ	CATY	Wed, Dec 3, 2014	24.90	25.39	24.74	25.29
5498	NASDAQ	CATY	Tue, Dec 2, 2014	24.81	25.33	24.81	24.92
5497	NASDAQ	CATY	Mon, Dec 1, 2014	25.23	25.29	24.72	24.74
5496	NASDAQ	CATY	Fri, Nov 28, 2014	26.08	26.27	25.26	25.38
5495	NASDAQ	CATY	Wed, Nov 26, 2014	26.02	26.15	25.82	26.02
5494	NASDAQ	CATY	Tue, Nov 25, 2014	26.07	26.14	25.88	26.08
5493	NASDAQ	CATY	Mon, Nov 24, 2014	25.59	26.03	25.59	26.02
5492	NASDAQ	CATY	Fri, Nov 21, 2014	25.91	25.94	25.34	25.53
5491	NASDAQ	CATY	Thu, Nov 20, 2014	25.24	25.63	25.03	25.62
5490	NASDAQ	CATY	Wed, Nov 19, 2014	25.91	25.94	25.13	25.43
5489	NASDAQ	CATY	Tue, Nov 18, 2014	26.12	26.33	25.98	26.01
5488	NASDAQ	CATY	Mon, Nov 17, 2014	26.08	26.26	25.87	26.03
5487	NASDAQ	CATY	Fri, Nov 14, 2014	26.72	26.82	26.25	26.28
5486	NASDAQ	CATY	Thu, Nov 13, 2014	27.02	27.02	26.75	26.74
5485	NASDAQ	CATY	Wed, Nov 12, 2014	26.56	27.04	26.40	27.02
5484	NASDAQ	CATY	Tue, Nov 11, 2014	26.55	26.82	26.37	26.60
5483	NASDAQ	CATY	Mon, Nov 10, 2014	26.33	26.61	26.23	26.56
5482	NASDAQ	CATY	Fri, Nov 7, 2014	26.27	26.42	26.08	26.29
5481	NASDAQ	CATY	Thu, Nov 6, 2014	26.23	26.43	26.01	26.25
5480	NASDAQ	CATY	Wed, Nov 5, 2014	26.34	26.46	26.10	26.24
5479	NASDAQ	CATY	Tue, Nov 4, 2014	26.19	26.25	25.84	26.16
5478	NASDAQ	CATY	Mon, Nov 3, 2014	26.37	26.69	26.10	26.31
5477	NASDAQ	CATY	Fri, Oct 31, 2014	26.23	26.44	25.98	26.41
5476	NASDAQ	CATY	Thu, Oct 30, 2014	25.89	26.01	25.57	25.80
5475	NASDAQ	CATY	Wed, Oct 29, 2014	26.02	26.13	25.45	25.91
5474	NASDAQ	CATY	Tue, Oct 28, 2014	25.37	26.04	25.27	25.95
5473	NASDAQ	CATY	Mon, Oct 27, 2014	24.96	25.24	24.74	25.20
5472	NASDAQ	CATY	Fri, Oct 24, 2014	24.90	25.13	24.81	25.00
5471	NASDAQ	CATY	Thu, Oct 23, 2014	24.78	25.25	24.70	24.90
5470	NASDAQ	CATY	Wed, Oct 22, 2014	25.46	25.46	24.56	24.60
5469	NASDAQ	CATY	Tue, Oct 21, 2014	24.81	25.40	24.68	25.35
5468	NASDAQ	CATY	Mon, Oct 20, 2014	24.75	24.91	24.40	24.56
5467	NASDAQ	CATY	Fri, Oct 17, 2014	24.85	24.97	24.48	24.80
5466	NASDAQ	CATY	Thu, Oct 16, 2014	23.65	24.57	23.64	24.49
5465	NASDAQ	CATY	Wed, Oct 15, 2014	24.18	24.44	23.43	24.04
5464	NASDAQ	CATY	Tue, Oct 14, 2014	24.56	24.96	24.43	24.58
5463	NASDAQ	CATY	Mon, Oct 13, 2014	24.23	24.63	24.11	24.28
5462	NASDAQ	CATY	Fri, Oct 10, 2014	24.03	24.57	24.03	24.20
5461	NASDAQ	CATY	Thu, Oct 9, 2014	24.60	24.75	23.91	24.13
5460	NASDAQ	CATY	Wed, Oct 8, 2014	24.08	24.70	24.05	24.69
5459	NASDAQ	CATY	Tue, Oct 7, 2014	24.73	24.78	24.12	24.13
5458	NASDAQ	CATY	Mon, Oct 6, 2014	24.97	25.17	24.72	24.83
5457	NASDAQ	CATY	Fri, Oct 3, 2014	24.98	25.24	24.91	24.91
5456	NASDAQ	CATY	Thu, Oct 2, 2014	24.40	24.90	24.30	24.68
5455	NASDAQ	CATY	Wed, Oct 1, 2014	24.83	24.99	24.36	24.47
5454	NASDAQ	CATY	Tue, Sep 30, 2014	25.24	25.35	24.81	24.83
5453	NASDAQ	CATY	Mon, Sep 29, 2014	24.95	25.37	24.95	25.26
5452	NASDAQ	CATY	Fri, Sep 26, 2014	25.12	25.42	24.94	25.30
5451	NASDAQ	CATY	Thu, Sep 25, 2014	25.51	25.69	24.97	25.09
5450	NASDAQ	CATY	Wed, Sep 24, 2014	25.49	25.64	25.26	25.62
5449	NASDAQ	CATY	Tue, Sep 23, 2014	25.71	26.05	25.40	25.41
5448	NASDAQ	CATY	Mon, Sep 22, 2014	26.23	26.28	25.81	25.83
5447	NASDAQ	CATY	Fri, Sep 19, 2014	26.67	26.90	26.11	26.33
5446	NASDAQ	CATY	Thu, Sep 18, 2014	26.17	26.81	25.81	26.58
5445	NASDAQ	CATY	Wed, Sep 17, 2014	26.17	26.57	25.99	26.02
5444	NASDAQ	CATY	Tue, Sep 16, 2014	26.33	26.69	26.13	26.21
5443	NASDAQ	CATY	Mon, Sep 15, 2014	26.76	26.80	26.36	26.40
5442	NASDAQ	CATY	Fri, Sep 12, 2014	26.82	27.03	26.49	26.81
5441	NASDAQ	CATY	Thu, Sep 11, 2014	26.38	26.86	26.35	26.79
5440	NASDAQ	CATY	Wed, Sep 10, 2014	26.13	26.63	26.11	26.56
5439	NASDAQ	CATY	Tue, Sep 9, 2014	26.38	26.38	25.98	26.10
5438	NASDAQ	CATY	Mon, Sep 8, 2014	26.38	26.56	26.16	26.47
5437	NASDAQ	CATY	Fri, Sep 5, 2014	26.20	26.42	26.02	26.37
5436	NASDAQ	CATY	Thu, Sep 4, 2014	26.51	26.82	26.22	26.29
5435	NASDAQ	CATY	Wed, Sep 3, 2014	26.80	26.86	26.40	26.42
5434	NASDAQ	CATY	Tue, Sep 2, 2014	26.19	26.74	26.12	26.73
5433	NASDAQ	CATY	Fri, Aug 29, 2014	25.99	26.14	25.89	26.04
5432	NASDAQ	CATY	Thu, Aug 28, 2014	25.81	26.12	25.61	25.95
5431	NASDAQ	CATY	Wed, Aug 27, 2014	26.35	26.35	26.02	26.04
5430	NASDAQ	CATY	Tue, Aug 26, 2014	26.17	26.41	26.17	26.30
5429	NASDAQ	CATY	Mon, Aug 25, 2014	26.26	26.38	26.12	26.19
5428	NASDAQ	CATY	Fri, Aug 22, 2014	25.93	26.26	25.83	26.11
5427	NASDAQ	CATY	Thu, Aug 21, 2014	25.57	26.09	25.35	26.00
5426	NASDAQ	CATY	Wed, Aug 20, 2014	25.65	25.72	25.37	25.61
5425	NASDAQ	CATY	Tue, Aug 19, 2014	25.69	25.92	25.62	25.76
5424	NASDAQ	CATY	Mon, Aug 18, 2014	25.40	25.73	25.11	25.71
5423	NASDAQ	CATY	Fri, Aug 15, 2014	25.45	25.58	24.89	25.09
5422	NASDAQ	CATY	Thu, Aug 14, 2014	25.26	25.54	25.16	25.21
5421	NASDAQ	CATY	Wed, Aug 13, 2014	25.00	25.35	24.97	25.25
5420	NASDAQ	CATY	Tue, Aug 12, 2014	24.93	25.21	24.70	24.90
5419	NASDAQ	CATY	Mon, Aug 11, 2014	25.22	25.39	24.96	25.07
5418	NASDAQ	CATY	Fri, Aug 8, 2014	24.81	25.15	24.75	25.09
5417	NASDAQ	CATY	Thu, Aug 7, 2014	25.30	25.30	24.75	24.81
5416	NASDAQ	CATY	Wed, Aug 6, 2014	25.00	25.36	25.00	25.20
5415	NASDAQ	CATY	Tue, Aug 5, 2014	25.01	25.28	24.82	25.06
5414	NASDAQ	CATY	Mon, Aug 4, 2014	25.57	25.66	25.00	25.17
5413	NASDAQ	CATY	Fri, Aug 1, 2014	25.60	25.69	25.11	25.48
5412	NASDAQ	CATY	Thu, Jul 31, 2014	25.68	26.03	25.45	25.59
5411	NASDAQ	CATY	Wed, Jul 30, 2014	26.07	26.33	25.76	25.93
5410	NASDAQ	CATY	Tue, Jul 29, 2014	26.02	26.23	25.82	25.88
5409	NASDAQ	CATY	Mon, Jul 28, 2014	26.05	26.07	25.70	25.88
5408	NASDAQ	CATY	Fri, Jul 25, 2014	26.27	26.49	25.98	26.04
5407	NASDAQ	CATY	Thu, Jul 24, 2014	26.31	26.58	26.18	26.44
5406	NASDAQ	CATY	Wed, Jul 23, 2014	26.52	26.52	25.89	26.21
5405	NASDAQ	CATY	Tue, Jul 22, 2014	25.68	25.87	25.55	25.75
5404	NASDAQ	CATY	Mon, Jul 21, 2014	25.55	25.62	25.32	25.59
5403	NASDAQ	CATY	Fri, Jul 18, 2014	25.33	25.92	25.33	25.68
5402	NASDAQ	CATY	Thu, Jul 17, 2014	25.55	25.72	25.31	25.38
5401	NASDAQ	CATY	Wed, Jul 16, 2014	25.98	25.98	25.40	25.76
5400	NASDAQ	CATY	Tue, Jul 15, 2014	25.47	25.88	25.33	25.88
5399	NASDAQ	CATY	Mon, Jul 14, 2014	25.64	25.76	25.36	25.40
5398	NASDAQ	CATY	Fri, Jul 11, 2014	25.26	25.46	25.07	25.34
5397	NASDAQ	CATY	Thu, Jul 10, 2014	25.16	25.71	25.02	25.37
5396	NASDAQ	CATY	Wed, Jul 9, 2014	25.62	25.87	25.50	25.61
5395	NASDAQ	CATY	Tue, Jul 8, 2014	25.85	25.90	25.37	25.48
5394	NASDAQ	CATY	Mon, Jul 7, 2014	26.26	26.37	25.91	25.94
5393	NASDAQ	CATY	Thu, Jul 3, 2014	25.94	26.88	25.91	26.44
5392	NASDAQ	CATY	Wed, Jul 2, 2014	26.03	26.28	25.71	25.80
5391	NASDAQ	CATY	Tue, Jul 1, 2014	25.58	26.44	25.58	26.09
5390	NASDAQ	CATY	Mon, Jun 30, 2014	25.54	25.63	25.26	25.56
5389	NASDAQ	CATY	Fri, Jun 27, 2014	25.21	25.63	25.21	25.61
5388	NASDAQ	CATY	Thu, Jun 26, 2014	25.45	25.47	25.05	25.41
5387	NASDAQ	CATY	Wed, Jun 25, 2014	25.19	25.58	24.96	25.49
5386	NASDAQ	CATY	Tue, Jun 24, 2014	25.49	25.95	25.33	25.35
5385	NASDAQ	CATY	Mon, Jun 23, 2014	25.83	25.83	25.43	25.55
5384	NASDAQ	CATY	Fri, Jun 20, 2014	25.88	26.00	25.69	25.75
5383	NASDAQ	CATY	Thu, Jun 19, 2014	25.89	25.89	25.53	25.73
5382	NASDAQ	CATY	Wed, Jun 18, 2014	25.92	26.00	25.63	25.86
5381	NASDAQ	CATY	Tue, Jun 17, 2014	25.35	26.16	25.35	25.98
5380	NASDAQ	CATY	Mon, Jun 16, 2014	25.50	25.51	25.23	25.40
5379	NASDAQ	CATY	Fri, Jun 13, 2014	25.45	25.83	25.32	25.56
5378	NASDAQ	CATY	Thu, Jun 12, 2014	25.70	25.86	25.35	25.35
5377	NASDAQ	CATY	Wed, Jun 11, 2014	25.98	26.19	25.67	25.80
5376	NASDAQ	CATY	Tue, Jun 10, 2014	26.31	26.36	25.96	26.16
5375	NASDAQ	CATY	Mon, Jun 9, 2014	25.72	26.51	25.61	26.47
5374	NASDAQ	CATY	Fri, Jun 6, 2014	25.53	25.85	25.29	25.67
5373	NASDAQ	CATY	Thu, Jun 5, 2014	24.60	25.53	24.43	25.36
5372	NASDAQ	CATY	Wed, Jun 4, 2014	24.26	24.57	24.26	24.49
5371	NASDAQ	CATY	Tue, Jun 3, 2014	24.00	24.48	24.00	24.39
5370	NASDAQ	CATY	Mon, Jun 2, 2014	24.05	24.18	23.62	24.12
5369	NASDAQ	CATY	Fri, May 30, 2014	24.09	24.31	23.94	24.03
5368	NASDAQ	CATY	Thu, May 29, 2014	24.23	24.23	23.89	24.01
5367	NASDAQ	CATY	Wed, May 28, 2014	24.39	24.44	23.98	24.14
5366	NASDAQ	CATY	Tue, May 27, 2014	24.15	24.49	23.72	24.41
5365	NASDAQ	CATY	Fri, May 23, 2014	23.82	24.03	23.75	23.91
5364	NASDAQ	CATY	Thu, May 22, 2014	23.67	23.82	23.58	23.74
5363	NASDAQ	CATY	Wed, May 21, 2014	23.51	23.78	23.27	23.55
5362	NASDAQ	CATY	Tue, May 20, 2014	23.62	23.67	23.13	23.31
5361	NASDAQ	CATY	Mon, May 19, 2014	23.07	23.76	23.04	23.72
5360	NASDAQ	CATY	Fri, May 16, 2014	23.40	23.48	22.98	23.15
5359	NASDAQ	CATY	Thu, May 15, 2014	23.72	23.82	23.05	23.46
5358	NASDAQ	CATY	Wed, May 14, 2014	23.80	24.00	23.65	23.84
5357	NASDAQ	CATY	Tue, May 13, 2014	24.36	24.53	23.89	23.90
5356	NASDAQ	CATY	Mon, May 12, 2014	23.73	24.43	23.71	24.33
5355	NASDAQ	CATY	Fri, May 9, 2014	23.29	23.75	23.20	23.67
5354	NASDAQ	CATY	Thu, May 8, 2014	23.44	23.70	23.12	23.43
5353	NASDAQ	CATY	Wed, May 7, 2014	23.16	23.42	22.89	23.39
5352	NASDAQ	CATY	Tue, May 6, 2014	23.36	23.61	23.00	23.10
5351	NASDAQ	CATY	Mon, May 5, 2014	23.45	23.71	23.19	23.53
5350	NASDAQ	CATY	Fri, May 2, 2014	23.55	24.15	23.36	23.64
5349	NASDAQ	CATY	Thu, May 1, 2014	23.61	23.75	23.09	23.51
5348	NASDAQ	CATY	Wed, Apr 30, 2014	23.37	23.69	23.14	23.60
5347	NASDAQ	CATY	Tue, Apr 29, 2014	24.06	24.07	23.47	23.50
5346	NASDAQ	CATY	Mon, Apr 28, 2014	24.14	24.29	23.63	23.86
5345	NASDAQ	CATY	Fri, Apr 25, 2014	24.13	24.29	23.98	24.05
5344	NASDAQ	CATY	Thu, Apr 24, 2014	24.53	24.69	24.10	24.27
5343	NASDAQ	CATY	Wed, Apr 23, 2014	24.23	24.50	24.20	24.46
5342	NASDAQ	CATY	Tue, Apr 22, 2014	23.92	24.51	23.79	24.28
5341	NASDAQ	CATY	Mon, Apr 21, 2014	24.25	24.48	23.83	23.97
5340	NASDAQ	CATY	Thu, Apr 17, 2014	24.46	24.92	23.93	24.32
5339	NASDAQ	CATY	Wed, Apr 16, 2014	24.40	24.68	24.17	24.61
5338	NASDAQ	CATY	Tue, Apr 15, 2014	24.27	24.45	23.69	24.20
5337	NASDAQ	CATY	Mon, Apr 14, 2014	24.62	24.65	23.85	24.18
5336	NASDAQ	CATY	Fri, Apr 11, 2014	24.37	24.79	24.09	24.33
5335	NASDAQ	CATY	Thu, Apr 10, 2014	25.40	25.40	24.43	24.64
5334	NASDAQ	CATY	Wed, Apr 9, 2014	25.31	25.70	25.12	25.47
5333	NASDAQ	CATY	Tue, Apr 8, 2014	24.96	25.33	24.71	25.16
5332	NASDAQ	CATY	Mon, Apr 7, 2014	25.13	25.39	24.67	24.87
5331	NASDAQ	CATY	Fri, Apr 4, 2014	26.22	26.43	25.23	25.25
5330	NASDAQ	CATY	Thu, Apr 3, 2014	26.16	26.41	26.02	26.15
5329	NASDAQ	CATY	Wed, Apr 2, 2014	26.30	26.68	25.88	26.07
5328	NASDAQ	CATY	Tue, Apr 1, 2014	25.30	26.51	25.17	26.28
5327	NASDAQ	CATY	Mon, Mar 31, 2014	24.74	25.26	24.74	25.19
5326	NASDAQ	CATY	Fri, Mar 28, 2014	24.79	25.40	24.51	24.52
5325	NASDAQ	CATY	Thu, Mar 27, 2014	25.26	25.34	24.72	24.78
5324	NASDAQ	CATY	Wed, Mar 26, 2014	25.98	26.06	25.28	25.28
5323	NASDAQ	CATY	Tue, Mar 25, 2014	25.94	26.04	25.63	25.73
5322	NASDAQ	CATY	Mon, Mar 24, 2014	26.19	26.42	25.81	25.82
5321	NASDAQ	CATY	Fri, Mar 21, 2014	26.25	26.49	26.01	26.07
5320	NASDAQ	CATY	Thu, Mar 20, 2014	25.80	26.26	25.80	26.23
5319	NASDAQ	CATY	Wed, Mar 19, 2014	25.99	26.14	25.75	25.89
5318	NASDAQ	CATY	Tue, Mar 18, 2014	25.96	26.20	25.85	26.02
5317	NASDAQ	CATY	Mon, Mar 17, 2014	25.68	26.03	25.68	25.87
5316	NASDAQ	CATY	Fri, Mar 14, 2014	25.40	25.65	25.16	25.44
5315	NASDAQ	CATY	Thu, Mar 13, 2014	25.82	25.98	25.43	25.55
5314	NASDAQ	CATY	Wed, Mar 12, 2014	25.45	25.90	25.15	25.84
5313	NASDAQ	CATY	Tue, Mar 11, 2014	25.78	25.78	25.32	25.64
5312	NASDAQ	CATY	Mon, Mar 10, 2014	25.67	25.96	25.62	25.78
5311	NASDAQ	CATY	Fri, Mar 7, 2014	25.61	25.94	25.48	25.81
5310	NASDAQ	CATY	Thu, Mar 6, 2014	25.34	25.64	25.31	25.41
5309	NASDAQ	CATY	Wed, Mar 5, 2014	25.72	25.97	25.17	25.29
5308	NASDAQ	CATY	Tue, Mar 4, 2014	25.40	26.31	25.40	25.80
5307	NASDAQ	CATY	Mon, Mar 3, 2014	25.10	25.58	24.72	24.99
5306	NASDAQ	CATY	Fri, Feb 28, 2014	25.35	25.73	25.14	25.41
5305	NASDAQ	CATY	Thu, Feb 27, 2014	24.68	25.24	24.50	25.24
5304	NASDAQ	CATY	Wed, Feb 26, 2014	24.69	24.95	24.52	24.77
5303	NASDAQ	CATY	Tue, Feb 25, 2014	24.77	24.97	24.47	24.57
5302	NASDAQ	CATY	Mon, Feb 24, 2014	24.09	24.79	23.96	24.75
5301	NASDAQ	CATY	Fri, Feb 21, 2014	23.89	24.34	23.83	24.11
5300	NASDAQ	CATY	Thu, Feb 20, 2014	23.94	24.18	23.50	23.76
5299	NASDAQ	CATY	Wed, Feb 19, 2014	24.29	24.51	23.84	23.90
5298	NASDAQ	CATY	Tue, Feb 18, 2014	24.24	24.61	24.12	24.45
5297	NASDAQ	CATY	Fri, Feb 14, 2014	24.07	24.30	23.97	24.27
5296	NASDAQ	CATY	Thu, Feb 13, 2014	23.65	24.19	23.53	24.15
5295	NASDAQ	CATY	Wed, Feb 12, 2014	23.59	24.15	23.50	23.91
5294	NASDAQ	CATY	Tue, Feb 11, 2014	23.29	23.68	23.22	23.61
5293	NASDAQ	CATY	Mon, Feb 10, 2014	23.58	23.79	23.31	23.35
5292	NASDAQ	CATY	Fri, Feb 7, 2014	23.59	23.88	23.30	23.61
5291	NASDAQ	CATY	Thu, Feb 6, 2014	23.35	23.54	23.15	23.51
5290	NASDAQ	CATY	Wed, Feb 5, 2014	23.24	23.43	22.95	23.33
5289	NASDAQ	CATY	Tue, Feb 4, 2014	23.47	23.97	23.13	23.41
5288	NASDAQ	CATY	Mon, Feb 3, 2014	23.39	23.58	22.70	22.76
5287	NASDAQ	CATY	Fri, Jan 31, 2014	23.51	23.83	23.28	23.50
5286	NASDAQ	CATY	Thu, Jan 30, 2014	23.88	23.98	23.39	23.84
5285	NASDAQ	CATY	Wed, Jan 29, 2014	23.28	23.46	22.89	22.98
5284	NASDAQ	CATY	Tue, Jan 28, 2014	23.83	23.86	23.41	23.59
5283	NASDAQ	CATY	Mon, Jan 27, 2014	24.55	24.55	23.69	23.72
5282	NASDAQ	CATY	Fri, Jan 24, 2014	24.97	25.26	24.00	24.46
5281	NASDAQ	CATY	Thu, Jan 23, 2014	25.94	25.94	24.94	25.09
5280	NASDAQ	CATY	Wed, Jan 22, 2014	25.94	26.08	25.84	25.94
5279	NASDAQ	CATY	Tue, Jan 21, 2014	25.73	26.02	25.50	25.96
5278	NASDAQ	CATY	Fri, Jan 17, 2014	25.40	25.69	25.38	25.48
5277	NASDAQ	CATY	Thu, Jan 16, 2014	25.99	26.17	25.32	25.36
5276	NASDAQ	CATY	Wed, Jan 15, 2014	26.28	26.51	25.88	26.10
5275	NASDAQ	CATY	Tue, Jan 14, 2014	26.11	26.41	25.91	26.11
5274	NASDAQ	CATY	Mon, Jan 13, 2014	26.06	26.46	25.70	25.92
5273	NASDAQ	CATY	Fri, Jan 10, 2014	26.36	26.36	25.90	26.20
5272	NASDAQ	CATY	Thu, Jan 9, 2014	26.45	26.54	26.15	26.37
5271	NASDAQ	CATY	Wed, Jan 8, 2014	26.11	26.34	26.01	26.32
5270	NASDAQ	CATY	Tue, Jan 7, 2014	26.12	26.51	25.95	26.21
5269	NASDAQ	CATY	Mon, Jan 6, 2014	26.23	26.44	25.86	25.91
5268	NASDAQ	CATY	Fri, Jan 3, 2014	26.18	26.43	25.91	26.14
5267	NASDAQ	CATY	Thu, Jan 2, 2014	26.71	26.71	26.00	26.14
5266	NASDAQ	CATY	Tue, Dec 31, 2013	26.96	27.11	26.71	26.73
5265	NASDAQ	CATY	Mon, Dec 30, 2013	26.88	27.12	26.74	26.92
5264	NASDAQ	CATY	Fri, Dec 27, 2013	27.08	27.24	26.81	26.97
5263	NASDAQ	CATY	Thu, Dec 26, 2013	27.11	27.20	26.89	26.93
5262	NASDAQ	CATY	Tue, Dec 24, 2013	26.96	27.26	26.96	27.00
5261	NASDAQ	CATY	Mon, Dec 23, 2013	26.59	27.04	26.20	27.00
5260	NASDAQ	CATY	Fri, Dec 20, 2013	25.96	26.54	25.79	26.42
5259	NASDAQ	CATY	Thu, Dec 19, 2013	26.23	26.45	25.76	25.86
5258	NASDAQ	CATY	Wed, Dec 18, 2013	25.71	26.25	25.44	26.25
5257	NASDAQ	CATY	Tue, Dec 17, 2013	25.80	25.80	25.33	25.59
5256	NASDAQ	CATY	Mon, Dec 16, 2013	25.42	25.82	25.25	25.78
5255	NASDAQ	CATY	Fri, Dec 13, 2013	25.38	25.55	25.00	25.23
5254	NASDAQ	CATY	Thu, Dec 12, 2013	25.19	25.47	25.07	25.26
5253	NASDAQ	CATY	Wed, Dec 11, 2013	25.88	25.94	25.08	25.14
5252	NASDAQ	CATY	Tue, Dec 10, 2013	26.01	26.18	25.68	25.75
5251	NASDAQ	CATY	Mon, Dec 9, 2013	26.34	26.46	26.09	26.14
5250	NASDAQ	CATY	Fri, Dec 6, 2013	26.27	26.55	26.20	26.34
5249	NASDAQ	CATY	Thu, Dec 5, 2013	25.89	26.14	25.89	26.07
5248	NASDAQ	CATY	Wed, Dec 4, 2013	26.00	26.40	25.81	26.05
5247	NASDAQ	CATY	Tue, Dec 3, 2013	27.04	27.07	26.25	26.40
5246	NASDAQ	CATY	Mon, Dec 2, 2013	27.57	27.94	27.12	27.19
5245	NASDAQ	CATY	Fri, Nov 29, 2013	27.78	27.82	27.29	27.63
5244	NASDAQ	CATY	Wed, Nov 27, 2013	27.22	27.59	26.99	27.59
5243	NASDAQ	CATY	Tue, Nov 26, 2013	27.01	27.23	26.75	27.17
5242	NASDAQ	CATY	Mon, Nov 25, 2013	26.41	26.79	26.41	26.53
5241	NASDAQ	CATY	Fri, Nov 22, 2013	25.98	26.39	25.81	26.32
5240	NASDAQ	CATY	Thu, Nov 21, 2013	25.42	26.00	25.33	25.96
5239	NASDAQ	CATY	Wed, Nov 20, 2013	25.30	25.43	25.03	25.27
5238	NASDAQ	CATY	Tue, Nov 19, 2013	25.33	25.45	25.03	25.24
5237	NASDAQ	CATY	Mon, Nov 18, 2013	25.35	25.74	25.20	25.32
5236	NASDAQ	CATY	Fri, Nov 15, 2013	25.27	25.37	24.99	25.31
5235	NASDAQ	CATY	Thu, Nov 14, 2013	25.16	25.38	25.05	25.29
5234	NASDAQ	CATY	Wed, Nov 13, 2013	24.72	25.21	24.60	25.21
5233	NASDAQ	CATY	Tue, Nov 12, 2013	25.10	25.12	24.66	24.84
5232	NASDAQ	CATY	Mon, Nov 11, 2013	25.55	25.55	24.99	25.24
5231	NASDAQ	CATY	Fri, Nov 8, 2013	24.28	25.55	24.28	25.54
5230	NASDAQ	CATY	Thu, Nov 7, 2013	25.05	25.22	24.27	24.28
5229	NASDAQ	CATY	Wed, Nov 6, 2013	25.00	25.20	24.69	24.97
5228	NASDAQ	CATY	Tue, Nov 5, 2013	24.67	25.06	24.49	24.78
5227	NASDAQ	CATY	Mon, Nov 4, 2013	24.63	24.84	24.38	24.75
5226	NASDAQ	CATY	Fri, Nov 1, 2013	24.56	24.74	24.18	24.51
5225	NASDAQ	CATY	Thu, Oct 31, 2013	25.02	25.09	24.62	24.63
5224	NASDAQ	CATY	Wed, Oct 30, 2013	25.23	25.35	24.86	25.07
5223	NASDAQ	CATY	Tue, Oct 29, 2013	25.74	25.76	25.07	25.12
5222	NASDAQ	CATY	Mon, Oct 28, 2013	25.61	25.75	25.30	25.73
5221	NASDAQ	CATY	Fri, Oct 25, 2013	25.71	25.78	25.36	25.56
5220	NASDAQ	CATY	Thu, Oct 24, 2013	25.77	25.84	25.50	25.61
5219	NASDAQ	CATY	Wed, Oct 23, 2013	25.62	25.87	25.41	25.66
5218	NASDAQ	CATY	Tue, Oct 22, 2013	25.00	25.83	24.80	25.66
5217	NASDAQ	CATY	Mon, Oct 21, 2013	24.67	24.87	24.52	24.81
5216	NASDAQ	CATY	Fri, Oct 18, 2013	24.59	24.69	24.29	24.69
5215	NASDAQ	CATY	Thu, Oct 17, 2013	24.21	24.49	24.08	24.39
5214	NASDAQ	CATY	Wed, Oct 16, 2013	24.15	24.47	23.99	24.38
5213	NASDAQ	CATY	Tue, Oct 15, 2013	24.05	24.14	23.76	23.92
5212	NASDAQ	CATY	Mon, Oct 14, 2013	23.79	24.25	23.77	24.18
5211	NASDAQ	CATY	Fri, Oct 11, 2013	23.43	24.03	23.17	24.01
5210	NASDAQ	CATY	Thu, Oct 10, 2013	23.29	23.59	23.19	23.56
5209	NASDAQ	CATY	Wed, Oct 9, 2013	23.11	23.41	22.85	22.95
5208	NASDAQ	CATY	Tue, Oct 8, 2013	23.09	23.14	22.84	22.96
5207	NASDAQ	CATY	Mon, Oct 7, 2013	23.26	23.42	23.03	23.06
5206	NASDAQ	CATY	Fri, Oct 4, 2013	23.31	23.62	23.26	23.54
5205	NASDAQ	CATY	Thu, Oct 3, 2013	23.80	23.80	23.14	23.36
5204	NASDAQ	CATY	Wed, Oct 2, 2013	23.80	23.97	23.47	23.80
5203	NASDAQ	CATY	Tue, Oct 1, 2013	23.43	24.08	23.37	24.00
5202	NASDAQ	CATY	Mon, Sep 30, 2013	22.84	23.43	22.67	23.37
5201	NASDAQ	CATY	Fri, Sep 27, 2013	22.68	23.25	22.68	23.13
5200	NASDAQ	CATY	Thu, Sep 26, 2013	22.94	23.06	22.64	22.91
5199	NASDAQ	CATY	Wed, Sep 25, 2013	22.92	23.26	22.59	22.88
5198	NASDAQ	CATY	Tue, Sep 24, 2013	22.56	23.12	22.27	22.90
5197	NASDAQ	CATY	Mon, Sep 23, 2013	22.64	22.70	22.31	22.54
5196	NASDAQ	CATY	Fri, Sep 20, 2013	22.46	22.89	22.41	22.71
5195	NASDAQ	CATY	Thu, Sep 19, 2013	23.14	23.14	22.14	22.41
5194	NASDAQ	CATY	Wed, Sep 18, 2013	23.07	23.50	22.90	23.02
5193	NASDAQ	CATY	Tue, Sep 17, 2013	22.41	23.12	22.29	23.11
5192	NASDAQ	CATY	Mon, Sep 16, 2013	22.75	22.75	22.33	22.47
5191	NASDAQ	CATY	Fri, Sep 13, 2013	22.42	22.46	22.11	22.40
5190	NASDAQ	CATY	Thu, Sep 12, 2013	22.68	22.68	22.30	22.33
5189	NASDAQ	CATY	Wed, Sep 11, 2013	22.71	22.80	22.45	22.60
5188	NASDAQ	CATY	Tue, Sep 10, 2013	22.47	22.75	22.34	22.75
5187	NASDAQ	CATY	Mon, Sep 9, 2013	22.05	22.34	21.91	22.29
5186	NASDAQ	CATY	Fri, Sep 6, 2013	22.42	22.42	21.56	22.01
5185	NASDAQ	CATY	Thu, Sep 5, 2013	22.07	22.34	22.00	22.24
5184	NASDAQ	CATY	Wed, Sep 4, 2013	21.81	22.27	21.81	22.01
5183	NASDAQ	CATY	Tue, Sep 3, 2013	22.42	22.75	21.44	21.79
5182	NASDAQ	CATY	Fri, Aug 30, 2013	22.77	22.86	22.00	22.02
5181	NASDAQ	CATY	Thu, Aug 29, 2013	22.61	23.01	22.59	22.80
5180	NASDAQ	CATY	Wed, Aug 28, 2013	22.51	22.93	22.51	22.67
5179	NASDAQ	CATY	Tue, Aug 27, 2013	23.42	23.42	22.46	22.46
5178	NASDAQ	CATY	Mon, Aug 26, 2013	23.92	23.98	23.54	23.58
5177	NASDAQ	CATY	Fri, Aug 23, 2013	23.95	24.05	23.55	23.83
5176	NASDAQ	CATY	Thu, Aug 22, 2013	23.64	24.15	23.64	23.94
5175	NASDAQ	CATY	Wed, Aug 21, 2013	23.62	23.89	23.42	23.54
5174	NASDAQ	CATY	Tue, Aug 20, 2013	23.20	23.78	23.20	23.76
5173	NASDAQ	CATY	Mon, Aug 19, 2013	23.47	23.61	23.14	23.15
5172	NASDAQ	CATY	Fri, Aug 16, 2013	23.09	23.67	23.00	23.44
5171	NASDAQ	CATY	Thu, Aug 15, 2013	23.40	23.65	23.08	23.22
5170	NASDAQ	CATY	Wed, Aug 14, 2013	23.82	24.11	23.66	23.73
5169	NASDAQ	CATY	Tue, Aug 13, 2013	23.87	24.11	23.71	23.88
5168	NASDAQ	CATY	Mon, Aug 12, 2013	23.78	24.37	23.78	24.36
5167	NASDAQ	CATY	Fri, Aug 9, 2013	24.26	24.58	23.98	24.00
5166	NASDAQ	CATY	Thu, Aug 8, 2013	24.39	24.56	24.20	24.27
5165	NASDAQ	CATY	Wed, Aug 7, 2013	24.33	24.40	24.01	24.14
5164	NASDAQ	CATY	Tue, Aug 6, 2013	24.61	24.64	24.26	24.38
5163	NASDAQ	CATY	Mon, Aug 5, 2013	24.67	24.85	24.44	24.67
5162	NASDAQ	CATY	Fri, Aug 2, 2013	24.46	24.79	24.31	24.68
5161	NASDAQ	CATY	Thu, Aug 1, 2013	24.14	24.84	23.92	24.66
5160	NASDAQ	CATY	Wed, Jul 31, 2013	23.66	24.12	23.63	23.76
5159	NASDAQ	CATY	Tue, Jul 30, 2013	23.65	23.89	23.52	23.62
5158	NASDAQ	CATY	Mon, Jul 29, 2013	23.89	23.97	23.58	23.62
5157	NASDAQ	CATY	Fri, Jul 26, 2013	23.90	24.13	23.78	23.95
5156	NASDAQ	CATY	Thu, Jul 25, 2013	23.95	24.16	23.86	24.00
5155	NASDAQ	CATY	Wed, Jul 24, 2013	24.30	24.37	24.00	24.08
5154	NASDAQ	CATY	Tue, Jul 23, 2013	23.96	24.14	23.48	24.12
5153	NASDAQ	CATY	Mon, Jul 22, 2013	23.03	23.88	23.03	23.79
5152	NASDAQ	CATY	Fri, Jul 19, 2013	23.05	23.22	22.83	23.15
5151	NASDAQ	CATY	Thu, Jul 18, 2013	22.75	23.10	22.44	23.06
5150	NASDAQ	CATY	Wed, Jul 17, 2013	22.95	22.95	22.56	22.74
5149	NASDAQ	CATY	Tue, Jul 16, 2013	23.07	23.11	22.22	22.75
5148	NASDAQ	CATY	Mon, Jul 15, 2013	22.85	23.07	22.79	22.99
5147	NASDAQ	CATY	Fri, Jul 12, 2013	22.50	22.86	22.44	22.77
5146	NASDAQ	CATY	Thu, Jul 11, 2013	22.98	22.98	22.42	22.47
5145	NASDAQ	CATY	Wed, Jul 10, 2013	22.82	22.91	22.63	22.69
5144	NASDAQ	CATY	Tue, Jul 9, 2013	22.67	22.81	22.37	22.80
5143	NASDAQ	CATY	Mon, Jul 8, 2013	22.58	22.75	22.44	22.46
5142	NASDAQ	CATY	Fri, Jul 5, 2013	22.00	22.55	21.93	22.53
5141	NASDAQ	CATY	Wed, Jul 3, 2013	21.44	21.92	21.20	21.78
5140	NASDAQ	CATY	Tue, Jul 2, 2013	21.00	21.57	20.88	21.50
5139	NASDAQ	CATY	Mon, Jul 1, 2013	20.41	21.27	20.41	21.05
5138	NASDAQ	CATY	Fri, Jun 28, 2013	20.38	20.50	20.18	20.35
5137	NASDAQ	CATY	Thu, Jun 27, 2013	20.03	20.49	20.03	20.46
5136	NASDAQ	CATY	Wed, Jun 26, 2013	20.17	20.24	19.74	19.93
5135	NASDAQ	CATY	Tue, Jun 25, 2013	19.65	20.05	19.28	19.98
5134	NASDAQ	CATY	Mon, Jun 24, 2013	19.51	19.80	19.44	19.44
5133	NASDAQ	CATY	Fri, Jun 21, 2013	19.60	19.89	19.37	19.71
5132	NASDAQ	CATY	Thu, Jun 20, 2013	19.40	19.92	19.40	19.49
5131	NASDAQ	CATY	Wed, Jun 19, 2013	19.96	20.00	19.55	19.74
5130	NASDAQ	CATY	Tue, Jun 18, 2013	19.67	20.05	19.30	19.98
5129	NASDAQ	CATY	Mon, Jun 17, 2013	19.83	19.87	19.40	19.59
5128	NASDAQ	CATY	Fri, Jun 14, 2013	20.10	20.19	19.56	19.61
5127	NASDAQ	CATY	Thu, Jun 13, 2013	19.73	20.24	19.69	20.19
5126	NASDAQ	CATY	Wed, Jun 12, 2013	20.26	20.32	19.68	19.78
5125	NASDAQ	CATY	Tue, Jun 11, 2013	20.23	20.46	20.05	20.14
5124	NASDAQ	CATY	Mon, Jun 10, 2013	20.31	20.56	20.19	20.55
5123	NASDAQ	CATY	Fri, Jun 7, 2013	20.39	20.39	20.13	20.26
5122	NASDAQ	CATY	Thu, Jun 6, 2013	19.45	20.25	19.29	20.18
5121	NASDAQ	CATY	Wed, Jun 5, 2013	20.02	20.02	19.34	19.43
5120	NASDAQ	CATY	Tue, Jun 4, 2013	20.56	20.76	19.80	20.01
5119	NASDAQ	CATY	Mon, Jun 3, 2013	20.35	20.63	20.01	20.57
5118	NASDAQ	CATY	Fri, May 31, 2013	20.82	20.95	20.27	20.29
5117	NASDAQ	CATY	Thu, May 30, 2013	20.72	21.02	20.52	20.99
5116	NASDAQ	CATY	Wed, May 29, 2013	20.61	20.92	20.52	20.69
5115	NASDAQ	CATY	Tue, May 28, 2013	20.61	21.06	20.55	20.82
5114	NASDAQ	CATY	Fri, May 24, 2013	20.12	20.41	19.92	20.37
5113	NASDAQ	CATY	Thu, May 23, 2013	19.98	20.25	19.74	20.22
5112	NASDAQ	CATY	Wed, May 22, 2013	20.90	21.05	20.12	20.17
5111	NASDAQ	CATY	Tue, May 21, 2013	20.77	21.00	20.64	20.93
5110	NASDAQ	CATY	Mon, May 20, 2013	20.52	20.81	20.52	20.80
5109	NASDAQ	CATY	Fri, May 17, 2013	20.47	20.66	20.46	20.63
5108	NASDAQ	CATY	Thu, May 16, 2013	20.46	20.59	20.29	20.40
5107	NASDAQ	CATY	Wed, May 15, 2013	20.46	20.72	20.35	20.50
5106	NASDAQ	CATY	Tue, May 14, 2013	20.16	20.49	20.16	20.47
5105	NASDAQ	CATY	Mon, May 13, 2013	20.01	20.26	19.89	20.19
5104	NASDAQ	CATY	Fri, May 10, 2013	19.99	20.11	19.89	20.03
5103	NASDAQ	CATY	Thu, May 9, 2013	20.06	20.12	19.87	19.90
5102	NASDAQ	CATY	Wed, May 8, 2013	20.49	20.49	20.00	20.11
5101	NASDAQ	CATY	Tue, May 7, 2013	20.00	20.53	19.90	20.52
5100	NASDAQ	CATY	Mon, May 6, 2013	19.73	20.18	19.59	20.01
5099	NASDAQ	CATY	Fri, May 3, 2013	19.77	19.95	19.62	19.77
5098	NASDAQ	CATY	Thu, May 2, 2013	18.97	19.51	18.90	19.47
5097	NASDAQ	CATY	Wed, May 1, 2013	19.66	19.71	18.86	18.91
5096	NASDAQ	CATY	Tue, Apr 30, 2013	19.57	19.71	19.41	19.71
5095	NASDAQ	CATY	Mon, Apr 29, 2013	19.55	19.61	19.37	19.53
5094	NASDAQ	CATY	Fri, Apr 26, 2013	19.59	19.59	19.30	19.45
5093	NASDAQ	CATY	Thu, Apr 25, 2013	19.40	19.76	19.22	19.63
5092	NASDAQ	CATY	Wed, Apr 24, 2013	19.28	19.48	19.11	19.39
5091	NASDAQ	CATY	Tue, Apr 23, 2013	19.07	19.30	19.01	19.27
5090	NASDAQ	CATY	Mon, Apr 22, 2013	18.98	18.99	18.54	18.93
5089	NASDAQ	CATY	Fri, Apr 19, 2013	18.80	18.91	18.58	18.91
5088	NASDAQ	CATY	Thu, Apr 18, 2013	18.74	18.88	18.43	18.80
5087	NASDAQ	CATY	Wed, Apr 17, 2013	18.48	18.83	17.87	18.37
5086	NASDAQ	CATY	Tue, Apr 16, 2013	18.63	18.78	18.41	18.71
5085	NASDAQ	CATY	Mon, Apr 15, 2013	19.15	19.25	18.40	18.40
5084	NASDAQ	CATY	Fri, Apr 12, 2013	19.22	19.57	19.06	19.21
5083	NASDAQ	CATY	Thu, Apr 11, 2013	19.52	19.57	19.26	19.40
5082	NASDAQ	CATY	Wed, Apr 10, 2013	19.27	19.55	19.19	19.49
5081	NASDAQ	CATY	Tue, Apr 9, 2013	19.35	19.35	19.05	19.15
5080	NASDAQ	CATY	Mon, Apr 8, 2013	19.15	19.27	18.87	19.25
5079	NASDAQ	CATY	Fri, Apr 5, 2013	19.00	19.29	18.91	19.05
5078	NASDAQ	CATY	Thu, Apr 4, 2013	19.09	19.32	19.01	19.29
5077	NASDAQ	CATY	Wed, Apr 3, 2013	19.41	19.41	18.99	19.00
5076	NASDAQ	CATY	Tue, Apr 2, 2013	19.69	19.77	19.31	19.33
5075	NASDAQ	CATY	Mon, Apr 1, 2013	20.03	20.13	19.48	19.61
5074	NASDAQ	CATY	Thu, Mar 28, 2013	20.22	20.24	20.05	20.12
5073	NASDAQ	CATY	Wed, Mar 27, 2013	19.90	20.20	19.84	20.16
5072	NASDAQ	CATY	Tue, Mar 26, 2013	20.17	20.17	19.93	20.09
5071	NASDAQ	CATY	Mon, Mar 25, 2013	20.16	20.24	19.91	20.02
5070	NASDAQ	CATY	Fri, Mar 22, 2013	20.14	20.22	20.04	20.12
5069	NASDAQ	CATY	Thu, Mar 21, 2013	20.46	20.53	20.06	20.11
5068	NASDAQ	CATY	Wed, Mar 20, 2013	20.53	20.75	20.41	20.66
5067	NASDAQ	CATY	Tue, Mar 19, 2013	20.36	20.52	20.12	20.36
5066	NASDAQ	CATY	Mon, Mar 18, 2013	20.27	20.54	20.15	20.24
5065	NASDAQ	CATY	Fri, Mar 15, 2013	20.60	20.70	20.45	20.58
5064	NASDAQ	CATY	Thu, Mar 14, 2013	20.43	20.65	20.40	20.57
5063	NASDAQ	CATY	Wed, Mar 13, 2013	20.18	20.48	20.10	20.39
5062	NASDAQ	CATY	Tue, Mar 12, 2013	20.01	20.25	20.01	20.15
5061	NASDAQ	CATY	Mon, Mar 11, 2013	19.96	20.10	19.95	20.08
5060	NASDAQ	CATY	Fri, Mar 8, 2013	20.11	20.15	19.96	20.05
5059	NASDAQ	CATY	Thu, Mar 7, 2013	19.75	19.99	19.67	19.95
5058	NASDAQ	CATY	Wed, Mar 6, 2013	19.96	19.99	19.69	19.78
5057	NASDAQ	CATY	Tue, Mar 5, 2013	19.68	20.06	19.68	19.87
5056	NASDAQ	CATY	Mon, Mar 4, 2013	19.29	19.63	19.29	19.61
5055	NASDAQ	CATY	Fri, Mar 1, 2013	19.26	19.59	19.07	19.33
5054	NASDAQ	CATY	Thu, Feb 28, 2013	19.48	19.73	19.45	19.49
5053	NASDAQ	CATY	Wed, Feb 27, 2013	19.48	19.68	19.43	19.56
5052	NASDAQ	CATY	Tue, Feb 26, 2013	19.44	19.62	19.15	19.46
5051	NASDAQ	CATY	Mon, Feb 25, 2013	19.96	19.96	19.22	19.27
5050	NASDAQ	CATY	Fri, Feb 22, 2013	19.61	19.84	19.52	19.79
5049	NASDAQ	CATY	Thu, Feb 21, 2013	19.78	19.87	19.41	19.45
5048	NASDAQ	CATY	Wed, Feb 20, 2013	20.39	20.39	19.72	19.74
5047	NASDAQ	CATY	Tue, Feb 19, 2013	20.14	20.36	20.14	20.32
5046	NASDAQ	CATY	Fri, Feb 15, 2013	20.28	20.29	20.10	20.14
5045	NASDAQ	CATY	Thu, Feb 14, 2013	20.15	20.25	20.09	20.11
5044	NASDAQ	CATY	Wed, Feb 13, 2013	20.12	20.31	19.95	20.29
5043	NASDAQ	CATY	Tue, Feb 12, 2013	19.99	20.13	19.86	20.06
5042	NASDAQ	CATY	Mon, Feb 11, 2013	19.78	19.95	19.66	19.87
5041	NASDAQ	CATY	Fri, Feb 8, 2013	19.74	19.95	19.70	19.85
5040	NASDAQ	CATY	Thu, Feb 7, 2013	19.65	19.79	19.47	19.74
5039	NASDAQ	CATY	Wed, Feb 6, 2013	19.56	19.71	19.53	19.65
5038	NASDAQ	CATY	Tue, Feb 5, 2013	19.56	19.85	19.50	19.67
5037	NASDAQ	CATY	Mon, Feb 4, 2013	19.52	19.62	19.25	19.46
5036	NASDAQ	CATY	Fri, Feb 1, 2013	19.57	19.80	19.45	19.69
5035	NASDAQ	CATY	Thu, Jan 31, 2013	19.45	19.65	19.37	19.41
5034	NASDAQ	CATY	Wed, Jan 30, 2013	19.42	19.58	19.38	19.46
5033	NASDAQ	CATY	Tue, Jan 29, 2013	19.41	19.58	19.30	19.50
5032	NASDAQ	CATY	Mon, Jan 28, 2013	19.26	19.55	19.07	19.48
5031	NASDAQ	CATY	Fri, Jan 25, 2013	19.19	19.31	19.03	19.26
5030	NASDAQ	CATY	Thu, Jan 24, 2013	19.63	19.72	18.80	19.06
5029	NASDAQ	CATY	Wed, Jan 23, 2013	19.96	19.98	19.74	19.78
5028	NASDAQ	CATY	Tue, Jan 22, 2013	19.63	19.97	19.62	19.97
5027	NASDAQ	CATY	Fri, Jan 18, 2013	19.73	19.85	19.49	19.59
5026	NASDAQ	CATY	Thu, Jan 17, 2013	19.68	19.90	19.53	19.77
5025	NASDAQ	CATY	Wed, Jan 16, 2013	19.50	19.71	19.44	19.63
5024	NASDAQ	CATY	Tue, Jan 15, 2013	19.09	19.60	19.02	19.56
5023	NASDAQ	CATY	Mon, Jan 14, 2013	19.22	19.32	18.95	19.18
5022	NASDAQ	CATY	Fri, Jan 11, 2013	19.44	19.55	19.16	19.24
5021	NASDAQ	CATY	Thu, Jan 10, 2013	19.90	19.94	19.66	19.81
5020	NASDAQ	CATY	Wed, Jan 9, 2013	19.64	19.97	19.60	19.78
5019	NASDAQ	CATY	Tue, Jan 8, 2013	19.64	19.73	19.44	19.53
5018	NASDAQ	CATY	Mon, Jan 7, 2013	19.55	19.84	19.45	19.72
5017	NASDAQ	CATY	Fri, Jan 4, 2013	19.67	19.90	19.58	19.75
5016	NASDAQ	CATY	Thu, Jan 3, 2013	19.40	19.71	19.35	19.55
5015	NASDAQ	CATY	Wed, Jan 2, 2013	20.00	20.10	19.74	19.98
5014	NASDAQ	CATY	Mon, Dec 31, 2012	19.13	19.55	19.06	19.53
5013	NASDAQ	CATY	Fri, Dec 28, 2012	19.05	19.31	18.93	19.12
5012	NASDAQ	CATY	Thu, Dec 27, 2012	19.27	19.48	18.82	19.16
5011	NASDAQ	CATY	Wed, Dec 26, 2012	19.51	19.57	19.25	19.29
5010	NASDAQ	CATY	Mon, Dec 24, 2012	19.88	19.98	19.37	19.41
5009	NASDAQ	CATY	Fri, Dec 21, 2012	18.86	19.82	18.58	19.82
5008	NASDAQ	CATY	Thu, Dec 20, 2012	18.82	19.17	18.75	19.11
5007	NASDAQ	CATY	Wed, Dec 19, 2012	18.65	18.88	18.53	18.86
5006	NASDAQ	CATY	Tue, Dec 18, 2012	18.39	18.79	18.34	18.66
5005	NASDAQ	CATY	Mon, Dec 17, 2012	17.99	18.50	17.92	18.40
5004	NASDAQ	CATY	Fri, Dec 14, 2012	17.82	18.16	17.77	17.88
5003	NASDAQ	CATY	Thu, Dec 13, 2012	18.07	18.22	17.80	17.82
5002	NASDAQ	CATY	Wed, Dec 12, 2012	18.10	18.40	17.96	18.06
5001	NASDAQ	CATY	Tue, Dec 11, 2012	17.98	18.18	17.62	18.06
5000	NASDAQ	CATY	Mon, Dec 10, 2012	17.78	17.91	17.60	17.79
4999	NASDAQ	CATY	Fri, Dec 7, 2012	17.86	17.86	17.65	17.74
4998	NASDAQ	CATY	Thu, Dec 6, 2012	17.75	17.93	17.68	17.80
4997	NASDAQ	CATY	Wed, Dec 5, 2012	17.90	17.96	17.61	17.76
4996	NASDAQ	CATY	Tue, Dec 4, 2012	17.76	17.89	17.58	17.83
4995	NASDAQ	CATY	Mon, Dec 3, 2012	18.02	18.10	17.65	17.73
4994	NASDAQ	CATY	Fri, Nov 30, 2012	18.02	18.10	17.82	17.90
4993	NASDAQ	CATY	Thu, Nov 29, 2012	17.94	18.06	17.71	18.02
4992	NASDAQ	CATY	Wed, Nov 28, 2012	17.53	17.78	17.39	17.73
4991	NASDAQ	CATY	Tue, Nov 27, 2012	17.80	17.87	17.64	17.68
4990	NASDAQ	CATY	Mon, Nov 26, 2012	17.80	17.87	17.65	17.85
4989	NASDAQ	CATY	Fri, Nov 23, 2012	17.55	17.91	17.39	17.91
4988	NASDAQ	CATY	Wed, Nov 21, 2012	17.43	17.46	17.26	17.44
4987	NASDAQ	CATY	Tue, Nov 20, 2012	17.01	17.37	16.82	17.37
4986	NASDAQ	CATY	Mon, Nov 19, 2012	17.00	17.11	16.74	17.11
4985	NASDAQ	CATY	Fri, Nov 16, 2012	16.58	16.83	16.38	16.80
4984	NASDAQ	CATY	Thu, Nov 15, 2012	16.90	16.90	16.57	16.61
4983	NASDAQ	CATY	Wed, Nov 14, 2012	17.15	17.36	16.85	16.88
4982	NASDAQ	CATY	Tue, Nov 13, 2012	17.07	17.41	17.07	17.11
4981	NASDAQ	CATY	Mon, Nov 12, 2012	17.13	17.33	17.10	17.24
4980	NASDAQ	CATY	Fri, Nov 9, 2012	16.68	17.22	16.68	17.00
4979	NASDAQ	CATY	Thu, Nov 8, 2012	17.16	17.40	16.78	16.78
4978	NASDAQ	CATY	Wed, Nov 7, 2012	17.56	17.74	17.14	17.16
4977	NASDAQ	CATY	Tue, Nov 6, 2012	17.79	18.06	17.78	17.86
4976	NASDAQ	CATY	Mon, Nov 5, 2012	17.57	17.75	17.35	17.66
4975	NASDAQ	CATY	Fri, Nov 2, 2012	18.19	18.27	17.54	17.54
4974	NASDAQ	CATY	Thu, Nov 1, 2012	17.76	18.33	17.70	18.26
4973	NASDAQ	CATY	Wed, Oct 31, 2012	17.85	17.89	17.39	17.68
4972	NASDAQ	CATY	Fri, Oct 26, 2012	18.05	18.15	17.81	17.87
4971	NASDAQ	CATY	Thu, Oct 25, 2012	18.15	18.32	17.89	18.08
4970	NASDAQ	CATY	Wed, Oct 24, 2012	18.18	18.33	17.96	18.04
4969	NASDAQ	CATY	Tue, Oct 23, 2012	17.89	18.18	17.63	18.06
4968	NASDAQ	CATY	Mon, Oct 22, 2012	18.10	18.16	17.92	18.12
4967	NASDAQ	CATY	Fri, Oct 19, 2012	18.49	18.64	18.03	18.11
4966	NASDAQ	CATY	Thu, Oct 18, 2012	18.90	19.23	18.54	18.56
4965	NASDAQ	CATY	Wed, Oct 17, 2012	18.00	19.15	17.69	18.87
4964	NASDAQ	CATY	Tue, Oct 16, 2012	17.27	17.38	16.76	16.92
4963	NASDAQ	CATY	Mon, Oct 15, 2012	17.12	17.29	16.99	17.12
4962	NASDAQ	CATY	Fri, Oct 12, 2012	17.46	17.46	16.97	17.00
4961	NASDAQ	CATY	Thu, Oct 11, 2012	17.65	17.83	17.47	17.59
4960	NASDAQ	CATY	Wed, Oct 10, 2012	17.46	17.59	17.35	17.51
4959	NASDAQ	CATY	Tue, Oct 9, 2012	17.54	17.60	17.24	17.43
4958	NASDAQ	CATY	Mon, Oct 8, 2012	17.61	17.74	17.51	17.57
4957	NASDAQ	CATY	Fri, Oct 5, 2012	17.84	18.00	17.70	17.76
4956	NASDAQ	CATY	Thu, Oct 4, 2012	17.26	17.77	17.25	17.75
4955	NASDAQ	CATY	Wed, Oct 3, 2012	17.32	17.38	17.04	17.16
4954	NASDAQ	CATY	Tue, Oct 2, 2012	17.34	17.39	16.99	17.29
4953	NASDAQ	CATY	Mon, Oct 1, 2012	17.40	17.45	16.96	17.22
4952	NASDAQ	CATY	Fri, Sep 28, 2012	17.41	17.50	17.23	17.26
4951	NASDAQ	CATY	Thu, Sep 27, 2012	17.45	17.65	17.33	17.53
4950	NASDAQ	CATY	Wed, Sep 26, 2012	17.54	17.77	17.30	17.39
4949	NASDAQ	CATY	Tue, Sep 25, 2012	17.74	17.93	17.51	17.53
4948	NASDAQ	CATY	Mon, Sep 24, 2012	17.42	17.74	17.37	17.63
4947	NASDAQ	CATY	Fri, Sep 21, 2012	17.71	17.76	17.42	17.55
4946	NASDAQ	CATY	Thu, Sep 20, 2012	17.50	17.68	17.36	17.50
4945	NASDAQ	CATY	Wed, Sep 19, 2012	17.76	17.98	17.57	17.69
4944	NASDAQ	CATY	Tue, Sep 18, 2012	17.48	17.81	17.48	17.76
4943	NASDAQ	CATY	Mon, Sep 17, 2012	18.02	18.06	17.51	17.56
4942	NASDAQ	CATY	Fri, Sep 14, 2012	17.90	18.33	17.66	18.14
4941	NASDAQ	CATY	Thu, Sep 13, 2012	17.50	18.00	17.37	17.89
4940	NASDAQ	CATY	Wed, Sep 12, 2012	17.51	17.57	17.32	17.49
4939	NASDAQ	CATY	Tue, Sep 11, 2012	17.26	17.52	17.26	17.38
4938	NASDAQ	CATY	Mon, Sep 10, 2012	17.41	17.58	17.30	17.30
4937	NASDAQ	CATY	Fri, Sep 7, 2012	17.28	17.60	17.16	17.43
4936	NASDAQ	CATY	Thu, Sep 6, 2012	16.79	17.23	16.79	17.17
4935	NASDAQ	CATY	Wed, Sep 5, 2012	16.84	16.86	16.43	16.67
4934	NASDAQ	CATY	Tue, Sep 4, 2012	16.34	16.84	16.20	16.73
4933	NASDAQ	CATY	Fri, Aug 31, 2012	16.53	16.59	16.21	16.37
4932	NASDAQ	CATY	Thu, Aug 30, 2012	16.39	16.50	16.19	16.38
4931	NASDAQ	CATY	Wed, Aug 29, 2012	16.24	16.56	16.20	16.49
4930	NASDAQ	CATY	Tue, Aug 28, 2012	16.17	16.37	16.07	16.19
4929	NASDAQ	CATY	Mon, Aug 27, 2012	16.29	16.34	16.09	16.16
4928	NASDAQ	CATY	Fri, Aug 24, 2012	16.08	16.30	16.01	16.16
4927	NASDAQ	CATY	Thu, Aug 23, 2012	16.54	16.58	16.11	16.16
4926	NASDAQ	CATY	Wed, Aug 22, 2012	16.64	16.81	16.46	16.54
4925	NASDAQ	CATY	Tue, Aug 21, 2012	16.82	17.04	16.25	16.65
4924	NASDAQ	CATY	Mon, Aug 20, 2012	16.64	16.87	16.47	16.72
4923	NASDAQ	CATY	Fri, Aug 17, 2012	16.50	16.68	16.42	16.67
4922	NASDAQ	CATY	Thu, Aug 16, 2012	16.32	16.51	16.18	16.50
4921	NASDAQ	CATY	Wed, Aug 15, 2012	16.36	16.46	16.29	16.30
4920	NASDAQ	CATY	Tue, Aug 14, 2012	16.53	16.61	16.37	16.43
4919	NASDAQ	CATY	Mon, Aug 13, 2012	16.40	16.44	16.13	16.44
4918	NASDAQ	CATY	Fri, Aug 10, 2012	16.47	16.49	16.29	16.45
4917	NASDAQ	CATY	Thu, Aug 9, 2012	16.46	16.63	16.36	16.50
4916	NASDAQ	CATY	Wed, Aug 8, 2012	16.63	16.78	16.49	16.54
4915	NASDAQ	CATY	Tue, Aug 7, 2012	16.73	17.00	16.53	16.76
4914	NASDAQ	CATY	Mon, Aug 6, 2012	16.59	16.77	16.52	16.64
4913	NASDAQ	CATY	Fri, Aug 3, 2012	16.01	16.66	15.83	16.54
4912	NASDAQ	CATY	Thu, Aug 2, 2012	15.75	15.89	15.52	15.71
4911	NASDAQ	CATY	Wed, Aug 1, 2012	16.32	16.44	15.81	15.83
4910	NASDAQ	CATY	Tue, Jul 31, 2012	16.33	16.60	16.19	16.19
4909	NASDAQ	CATY	Mon, Jul 30, 2012	16.48	16.59	16.21	16.36
4908	NASDAQ	CATY	Fri, Jul 27, 2012	16.26	16.69	15.98	16.52
4907	NASDAQ	CATY	Thu, Jul 26, 2012	16.29	16.36	15.95	16.13
4906	NASDAQ	CATY	Wed, Jul 25, 2012	15.92	16.11	15.72	15.98
4905	NASDAQ	CATY	Tue, Jul 24, 2012	15.88	15.91	15.66	15.79
4904	NASDAQ	CATY	Mon, Jul 23, 2012	15.80	15.89	15.74	15.79
4903	NASDAQ	CATY	Fri, Jul 20, 2012	15.94	16.24	15.85	16.12
4902	NASDAQ	CATY	Thu, Jul 19, 2012	16.84	16.84	16.08	16.10
4901	NASDAQ	CATY	Wed, Jul 18, 2012	17.18	17.25	16.46	16.81
4900	NASDAQ	CATY	Tue, Jul 17, 2012	16.91	17.20	16.65	17.11
4899	NASDAQ	CATY	Mon, Jul 16, 2012	16.84	16.97	16.66	16.85
4898	NASDAQ	CATY	Fri, Jul 13, 2012	16.38	16.91	16.26	16.89
4897	NASDAQ	CATY	Thu, Jul 12, 2012	16.33	16.47	16.28	16.37
4896	NASDAQ	CATY	Wed, Jul 11, 2012	16.24	16.52	16.18	16.51
4895	NASDAQ	CATY	Tue, Jul 10, 2012	16.55	16.65	16.10	16.22
4894	NASDAQ	CATY	Mon, Jul 9, 2012	16.44	16.64	16.14	16.37
4893	NASDAQ	CATY	Fri, Jul 6, 2012	16.51	16.68	16.49	16.53
4892	NASDAQ	CATY	Thu, Jul 5, 2012	16.57	16.78	16.53	16.72
4891	NASDAQ	CATY	Tue, Jul 3, 2012	16.63	16.70	16.49	16.63
4890	NASDAQ	CATY	Mon, Jul 2, 2012	16.58	16.68	16.29	16.65
4889	NASDAQ	CATY	Fri, Jun 29, 2012	16.66	16.70	16.33	16.51
4888	NASDAQ	CATY	Thu, Jun 28, 2012	15.97	16.21	15.84	16.21
4887	NASDAQ	CATY	Wed, Jun 27, 2012	15.84	16.23	15.73	16.20
4886	NASDAQ	CATY	Tue, Jun 26, 2012	15.68	15.95	15.61	15.79
4885	NASDAQ	CATY	Mon, Jun 25, 2012	15.56	15.76	15.40	15.63
4884	NASDAQ	CATY	Fri, Jun 22, 2012	15.73	16.00	15.57	15.90
4883	NASDAQ	CATY	Thu, Jun 21, 2012	16.25	16.32	15.51	15.54
4882	NASDAQ	CATY	Wed, Jun 20, 2012	16.50	16.54	16.21	16.30
4881	NASDAQ	CATY	Tue, Jun 19, 2012	16.47	16.68	16.39	16.54
4880	NASDAQ	CATY	Mon, Jun 18, 2012	16.36	16.75	16.31	16.39
4879	NASDAQ	CATY	Fri, Jun 15, 2012	16.19	16.53	16.13	16.49
4878	NASDAQ	CATY	Thu, Jun 14, 2012	16.05	16.34	15.93	16.20
4877	NASDAQ	CATY	Wed, Jun 13, 2012	15.99	16.44	15.99	16.05
4876	NASDAQ	CATY	Tue, Jun 12, 2012	15.62	16.13	15.52	16.07
4875	NASDAQ	CATY	Mon, Jun 11, 2012	16.00	16.00	15.53	15.54
4874	NASDAQ	CATY	Fri, Jun 8, 2012	15.52	15.92	15.40	15.79
4873	NASDAQ	CATY	Thu, Jun 7, 2012	15.98	16.02	15.56	15.58
4872	NASDAQ	CATY	Wed, Jun 6, 2012	15.38	15.67	15.21	15.67
4871	NASDAQ	CATY	Tue, Jun 5, 2012	15.24	15.48	15.10	15.18
4870	NASDAQ	CATY	Mon, Jun 4, 2012	15.76	15.79	15.25	15.36
4869	NASDAQ	CATY	Fri, Jun 1, 2012	16.01	16.33	15.65	15.66
4868	NASDAQ	CATY	Thu, May 31, 2012	16.41	16.76	16.15	16.58
4867	NASDAQ	CATY	Wed, May 30, 2012	16.77	16.81	16.39	16.42
4866	NASDAQ	CATY	Tue, May 29, 2012	16.82	16.99	16.74	16.94
4865	NASDAQ	CATY	Fri, May 25, 2012	16.90	17.02	16.62	16.68
4864	NASDAQ	CATY	Thu, May 24, 2012	16.53	16.86	16.37	16.86
4863	NASDAQ	CATY	Wed, May 23, 2012	16.16	16.59	16.03	16.53
4862	NASDAQ	CATY	Tue, May 22, 2012	16.41	16.69	16.23	16.36
4861	NASDAQ	CATY	Mon, May 21, 2012	15.74	16.36	15.68	16.35
4860	NASDAQ	CATY	Fri, May 18, 2012	15.88	16.14	15.63	15.67
4859	NASDAQ	CATY	Thu, May 17, 2012	16.34	16.42	15.88	15.89
4858	NASDAQ	CATY	Wed, May 16, 2012	16.72	16.87	16.34	16.34
4857	NASDAQ	CATY	Tue, May 15, 2012	16.60	16.89	16.38	16.58
4856	NASDAQ	CATY	Mon, May 14, 2012	16.70	16.85	16.54	16.62
4855	NASDAQ	CATY	Fri, May 11, 2012	16.79	17.11	16.75	16.99
4854	NASDAQ	CATY	Thu, May 10, 2012	16.91	17.11	16.79	17.04
4853	NASDAQ	CATY	Wed, May 9, 2012	16.60	16.75	16.40	16.72
4852	NASDAQ	CATY	Tue, May 8, 2012	16.74	16.91	16.62	16.86
4851	NASDAQ	CATY	Mon, May 7, 2012	16.59	17.04	16.59	16.91
4850	NASDAQ	CATY	Fri, May 4, 2012	16.84	16.92	16.56	16.65
4849	NASDAQ	CATY	Thu, May 3, 2012	17.24	17.37	16.94	16.99
4848	NASDAQ	CATY	Wed, May 2, 2012	17.10	17.44	16.93	17.30
4847	NASDAQ	CATY	Tue, May 1, 2012	17.19	17.65	17.19	17.22
4846	NASDAQ	CATY	Mon, Apr 30, 2012	17.72	17.72	17.21	17.22
4845	NASDAQ	CATY	Fri, Apr 27, 2012	17.78	17.83	17.47	17.73
4844	NASDAQ	CATY	Thu, Apr 26, 2012	17.65	17.83	17.62	17.64
4843	NASDAQ	CATY	Wed, Apr 25, 2012	17.66	17.86	17.49	17.73
4842	NASDAQ	CATY	Tue, Apr 24, 2012	17.24	17.54	17.20	17.40
4841	NASDAQ	CATY	Mon, Apr 23, 2012	17.16	17.25	17.01	17.18
4840	NASDAQ	CATY	Fri, Apr 20, 2012	17.84	17.99	17.44	17.52
4839	NASDAQ	CATY	Thu, Apr 19, 2012	17.65	17.92	17.34	17.51
4838	NASDAQ	CATY	Wed, Apr 18, 2012	17.74	17.74	17.18	17.48
4837	NASDAQ	CATY	Tue, Apr 17, 2012	17.29	17.80	17.29	17.58
4836	NASDAQ	CATY	Mon, Apr 16, 2012	16.95	17.23	16.76	17.02
4835	NASDAQ	CATY	Fri, Apr 13, 2012	17.16	17.22	16.76	16.79
4834	NASDAQ	CATY	Thu, Apr 12, 2012	17.06	17.40	17.00	17.32
4833	NASDAQ	CATY	Wed, Apr 11, 2012	16.89	17.10	16.78	17.07
4832	NASDAQ	CATY	Tue, Apr 10, 2012	17.05	17.10	16.58	16.60
4831	NASDAQ	CATY	Mon, Apr 9, 2012	17.28	17.40	17.00	17.03
4830	NASDAQ	CATY	Thu, Apr 5, 2012	17.44	17.74	17.42	17.72
4829	NASDAQ	CATY	Wed, Apr 4, 2012	17.85	17.95	17.45	17.66
4828	NASDAQ	CATY	Tue, Apr 3, 2012	18.00	18.18	17.76	18.16
4827	NASDAQ	CATY	Mon, Apr 2, 2012	17.66	18.06	17.54	18.03
4826	NASDAQ	CATY	Fri, Mar 30, 2012	18.07	18.07	17.60	17.70
4825	NASDAQ	CATY	Thu, Mar 29, 2012	17.64	18.00	17.27	17.95
4824	NASDAQ	CATY	Wed, Mar 28, 2012	17.85	17.96	17.57	17.86
4823	NASDAQ	CATY	Tue, Mar 27, 2012	18.20	18.26	17.81	17.83
4822	NASDAQ	CATY	Mon, Mar 26, 2012	17.94	18.23	17.79	18.19
4821	NASDAQ	CATY	Fri, Mar 23, 2012	17.50	17.75	17.37	17.73
4820	NASDAQ	CATY	Thu, Mar 22, 2012	17.74	17.86	17.33	17.45
4819	NASDAQ	CATY	Wed, Mar 21, 2012	18.12	18.22	17.82	17.97
4818	NASDAQ	CATY	Tue, Mar 20, 2012	17.90	18.19	17.88	18.07
4817	NASDAQ	CATY	Mon, Mar 19, 2012	17.97	18.30	17.79	18.10
4816	NASDAQ	CATY	Fri, Mar 16, 2012	18.10	18.20	17.81	18.03
4815	NASDAQ	CATY	Thu, Mar 15, 2012	17.44	18.12	17.19	18.06
4814	NASDAQ	CATY	Wed, Mar 14, 2012	17.54	17.77	17.13	17.39
4813	NASDAQ	CATY	Tue, Mar 13, 2012	16.80	17.53	16.70	17.52
4812	NASDAQ	CATY	Mon, Mar 12, 2012	17.00	17.00	16.53	16.74
4811	NASDAQ	CATY	Fri, Mar 9, 2012	16.32	16.86	16.29	16.68
4810	NASDAQ	CATY	Thu, Mar 8, 2012	16.19	16.35	15.90	16.31
4809	NASDAQ	CATY	Wed, Mar 7, 2012	15.88	16.11	15.72	16.01
4808	NASDAQ	CATY	Tue, Mar 6, 2012	16.22	16.29	15.67	15.76
4807	NASDAQ	CATY	Mon, Mar 5, 2012	16.25	16.53	16.17	16.40
4806	NASDAQ	CATY	Fri, Mar 2, 2012	16.47	16.67	16.26	16.30
4805	NASDAQ	CATY	Thu, Mar 1, 2012	16.44	16.79	16.44	16.45
4804	NASDAQ	CATY	Wed, Feb 29, 2012	16.47	16.71	16.27	16.34
4803	NASDAQ	CATY	Tue, Feb 28, 2012	16.61	16.77	16.30	16.37
4802	NASDAQ	CATY	Mon, Feb 27, 2012	16.37	16.74	16.28	16.58
4801	NASDAQ	CATY	Fri, Feb 24, 2012	16.87	16.87	16.50	16.53
4800	NASDAQ	CATY	Thu, Feb 23, 2012	16.46	16.94	16.27	16.88
4799	NASDAQ	CATY	Wed, Feb 22, 2012	16.79	16.88	16.37	16.38
4798	NASDAQ	CATY	Tue, Feb 21, 2012	17.08	17.16	16.81	16.90
4797	NASDAQ	CATY	Fri, Feb 17, 2012	17.02	17.29	16.93	17.26
4796	NASDAQ	CATY	Thu, Feb 16, 2012	16.70	17.25	16.66	17.02
4795	NASDAQ	CATY	Wed, Feb 15, 2012	17.08	17.26	16.72	16.82
4794	NASDAQ	CATY	Tue, Feb 14, 2012	17.09	17.15	16.77	16.99
4793	NASDAQ	CATY	Mon, Feb 13, 2012	17.51	17.67	17.08	17.17
4792	NASDAQ	CATY	Fri, Feb 10, 2012	17.19	17.69	16.95	17.30
4791	NASDAQ	CATY	Thu, Feb 9, 2012	17.17	17.48	17.07	17.44
4790	NASDAQ	CATY	Wed, Feb 8, 2012	17.00	17.25	16.81	17.13
4789	NASDAQ	CATY	Tue, Feb 7, 2012	17.00	17.31	16.91	16.97
4788	NASDAQ	CATY	Mon, Feb 6, 2012	17.33	17.40	17.00	17.05
4787	NASDAQ	CATY	Fri, Feb 3, 2012	16.94	17.53	16.93	17.38
4786	NASDAQ	CATY	Thu, Feb 2, 2012	16.46	16.85	16.21	16.70
4785	NASDAQ	CATY	Wed, Feb 1, 2012	15.91	16.50	15.79	16.42
4784	NASDAQ	CATY	Tue, Jan 31, 2012	16.00	16.00	15.71	15.74
4783	NASDAQ	CATY	Mon, Jan 30, 2012	15.76	16.01	15.58	15.90
4782	NASDAQ	CATY	Fri, Jan 27, 2012	15.62	16.06	15.56	15.99
4781	NASDAQ	CATY	Thu, Jan 26, 2012	15.95	16.13	15.46	15.74
4780	NASDAQ	CATY	Wed, Jan 25, 2012	15.92	16.00	15.71	15.90
4779	NASDAQ	CATY	Tue, Jan 24, 2012	16.60	16.60	15.25	15.94
4778	NASDAQ	CATY	Mon, Jan 23, 2012	16.41	16.68	16.00	16.37
4777	NASDAQ	CATY	Fri, Jan 20, 2012	16.05	16.49	15.91	16.41
4776	NASDAQ	CATY	Thu, Jan 19, 2012	16.00	16.12	15.72	16.11
4775	NASDAQ	CATY	Wed, Jan 18, 2012	15.56	15.95	15.56	15.95
4774	NASDAQ	CATY	Tue, Jan 17, 2012	15.83	15.98	15.57	15.65
4773	NASDAQ	CATY	Fri, Jan 13, 2012	15.62	15.94	15.39	15.79
4772	NASDAQ	CATY	Thu, Jan 12, 2012	15.69	15.82	15.36	15.78
4771	NASDAQ	CATY	Wed, Jan 11, 2012	15.01	15.69	15.01	15.66
4770	NASDAQ	CATY	Tue, Jan 10, 2012	15.76	15.84	15.07	15.11
4769	NASDAQ	CATY	Mon, Jan 9, 2012	15.49	15.62	15.17	15.54
4768	NASDAQ	CATY	Fri, Jan 6, 2012	15.70	15.73	15.26	15.46
4767	NASDAQ	CATY	Thu, Jan 5, 2012	15.12	15.74	14.91	15.69
4766	NASDAQ	CATY	Wed, Jan 4, 2012	15.19	15.41	15.07	15.26
4765	NASDAQ	CATY	Tue, Jan 3, 2012	15.39	15.47	15.00	15.37
4764	NASDAQ	CATY	Fri, Dec 30, 2011	15.12	15.17	14.86	14.93
4763	NASDAQ	CATY	Thu, Dec 29, 2011	14.64	15.20	14.50	15.19
4762	NASDAQ	CATY	Wed, Dec 28, 2011	15.00	15.00	14.47	14.57
4761	NASDAQ	CATY	Tue, Dec 27, 2011	14.75	15.06	14.50	15.01
4760	NASDAQ	CATY	Fri, Dec 23, 2011	14.96	15.05	14.69	14.85
4759	NASDAQ	CATY	Thu, Dec 22, 2011	14.67	15.12	14.56	14.87
4758	NASDAQ	CATY	Wed, Dec 21, 2011	14.42	14.68	14.12	14.65
4757	NASDAQ	CATY	Tue, Dec 20, 2011	14.05	14.46	13.97	14.42
4756	NASDAQ	CATY	Mon, Dec 19, 2011	14.04	14.19	13.48	13.68
4755	NASDAQ	CATY	Fri, Dec 16, 2011	13.76	14.21	13.59	13.95
4754	NASDAQ	CATY	Thu, Dec 15, 2011	13.62	13.75	13.42	13.69
4753	NASDAQ	CATY	Wed, Dec 14, 2011	13.23	13.61	13.20	13.35
4752	NASDAQ	CATY	Tue, Dec 13, 2011	13.72	13.78	13.20	13.36
4751	NASDAQ	CATY	Mon, Dec 12, 2011	13.66	13.74	13.34	13.53
4750	NASDAQ	CATY	Fri, Dec 9, 2011	13.56	14.05	13.26	13.96
4749	NASDAQ	CATY	Thu, Dec 8, 2011	14.09	14.14	13.42	13.46
4748	NASDAQ	CATY	Wed, Dec 7, 2011	14.37	14.47	13.83	14.31
4747	NASDAQ	CATY	Tue, Dec 6, 2011	14.16	14.65	13.86	14.52
4746	NASDAQ	CATY	Mon, Dec 5, 2011	14.10	14.36	13.91	14.19
4745	NASDAQ	CATY	Fri, Dec 2, 2011	13.81	14.17	13.70	13.77
4744	NASDAQ	CATY	Thu, Dec 1, 2011	13.86	13.91	13.53	13.60
4743	NASDAQ	CATY	Wed, Nov 30, 2011	12.99	13.89	12.66	13.87
4742	NASDAQ	CATY	Tue, Nov 29, 2011	12.56	12.73	12.38	12.46
4741	NASDAQ	CATY	Mon, Nov 28, 2011	12.44	12.72	12.28	12.54
4740	NASDAQ	CATY	Fri, Nov 25, 2011	12.08	12.37	11.90	11.90
4739	NASDAQ	CATY	Wed, Nov 23, 2011	12.42	12.90	12.11	12.14
4738	NASDAQ	CATY	Tue, Nov 22, 2011	12.43	12.57	12.28	12.50
4737	NASDAQ	CATY	Mon, Nov 21, 2011	12.62	12.83	12.25	12.45
4736	NASDAQ	CATY	Fri, Nov 18, 2011	12.84	13.04	12.52	12.89
4735	NASDAQ	CATY	Thu, Nov 17, 2011	13.12	13.24	12.75	12.81
4734	NASDAQ	CATY	Wed, Nov 16, 2011	13.24	13.51	13.07	13.09
4733	NASDAQ	CATY	Tue, Nov 15, 2011	13.08	13.52	13.00	13.45
4732	NASDAQ	CATY	Mon, Nov 14, 2011	13.56	13.59	13.00	13.20
4731	NASDAQ	CATY	Fri, Nov 11, 2011	13.56	13.84	13.35	13.68
4730	NASDAQ	CATY	Thu, Nov 10, 2011	13.42	13.54	13.13	13.34
4729	NASDAQ	CATY	Wed, Nov 9, 2011	13.78	14.10	13.11	13.15
4728	NASDAQ	CATY	Tue, Nov 8, 2011	14.11	14.34	13.70	14.26
4727	NASDAQ	CATY	Mon, Nov 7, 2011	13.79	13.98	13.42	13.93
4726	NASDAQ	CATY	Fri, Nov 4, 2011	13.89	14.08	13.65	13.85
4725	NASDAQ	CATY	Thu, Nov 3, 2011	14.17	14.30	13.67	14.12
4724	NASDAQ	CATY	Wed, Nov 2, 2011	13.59	14.05	13.44	13.89
4723	NASDAQ	CATY	Tue, Nov 1, 2011	13.72	14.02	13.20	13.26
4722	NASDAQ	CATY	Mon, Oct 31, 2011	14.30	14.60	13.97	13.99
4721	NASDAQ	CATY	Fri, Oct 28, 2011	14.97	15.24	14.59	14.66
4720	NASDAQ	CATY	Thu, Oct 27, 2011	14.06	15.28	14.06	15.02
4719	NASDAQ	CATY	Wed, Oct 26, 2011	13.48	13.91	13.27	13.79
4718	NASDAQ	CATY	Tue, Oct 25, 2011	13.40	13.67	13.14	13.25
4717	NASDAQ	CATY	Mon, Oct 24, 2011	12.90	13.56	12.79	13.55
4716	NASDAQ	CATY	Fri, Oct 21, 2011	12.83	13.16	12.45	12.82
4715	NASDAQ	CATY	Thu, Oct 20, 2011	12.40	12.98	12.08	12.56
4714	NASDAQ	CATY	Wed, Oct 19, 2011	12.95	13.15	12.73	12.79
4713	NASDAQ	CATY	Tue, Oct 18, 2011	12.36	13.08	12.23	13.00
4712	NASDAQ	CATY	Mon, Oct 17, 2011	12.96	13.12	12.16	12.25
4711	NASDAQ	CATY	Fri, Oct 14, 2011	13.16	13.26	12.66	13.06
4710	NASDAQ	CATY	Thu, Oct 13, 2011	12.89	13.04	12.58	12.95
4709	NASDAQ	CATY	Wed, Oct 12, 2011	13.00	13.25	12.70	13.01
4708	NASDAQ	CATY	Tue, Oct 11, 2011	12.50	12.95	12.34	12.85
4707	NASDAQ	CATY	Mon, Oct 10, 2011	12.11	12.68	12.06	12.65
4706	NASDAQ	CATY	Fri, Oct 7, 2011	12.61	12.67	11.74	11.79
4705	NASDAQ	CATY	Thu, Oct 6, 2011	12.08	12.60	11.89	12.57
4704	NASDAQ	CATY	Wed, Oct 5, 2011	11.90	12.37	11.51	12.13
4703	NASDAQ	CATY	Tue, Oct 4, 2011	10.63	11.91	10.61	11.90
4702	NASDAQ	CATY	Mon, Oct 3, 2011	11.20	11.51	10.65	10.69
4701	NASDAQ	CATY	Fri, Sep 30, 2011	11.73	11.96	11.36	11.38
4700	NASDAQ	CATY	Thu, Sep 29, 2011	11.58	12.01	11.20	12.00
4699	NASDAQ	CATY	Wed, Sep 28, 2011	11.83	12.06	11.17	11.19
4698	NASDAQ	CATY	Tue, Sep 27, 2011	12.19	12.56	11.66	11.90
4697	NASDAQ	CATY	Mon, Sep 26, 2011	11.70	11.94	11.21	11.91
4696	NASDAQ	CATY	Fri, Sep 23, 2011	11.37	11.81	11.20	11.57
4695	NASDAQ	CATY	Thu, Sep 22, 2011	11.02	11.50	11.00	11.37
4694	NASDAQ	CATY	Wed, Sep 21, 2011	11.95	12.04	11.26	11.30
4693	NASDAQ	CATY	Tue, Sep 20, 2011	12.30	12.47	11.95	11.96
4692	NASDAQ	CATY	Mon, Sep 19, 2011	12.26	12.51	11.97	12.25
4691	NASDAQ	CATY	Fri, Sep 16, 2011	12.45	12.62	11.90	12.60
4690	NASDAQ	CATY	Thu, Sep 15, 2011	12.31	12.38	12.03	12.37
4689	NASDAQ	CATY	Wed, Sep 14, 2011	12.17	12.39	11.72	12.12
4688	NASDAQ	CATY	Tue, Sep 13, 2011	11.80	12.21	11.70	11.99
4687	NASDAQ	CATY	Mon, Sep 12, 2011	11.25	11.87	11.17	11.74
4686	NASDAQ	CATY	Fri, Sep 9, 2011	11.69	11.82	11.36	11.48
4685	NASDAQ	CATY	Thu, Sep 8, 2011	12.14	12.38	11.77	11.78
4684	NASDAQ	CATY	Wed, Sep 7, 2011	11.80	12.45	11.73	12.28
4683	NASDAQ	CATY	Tue, Sep 6, 2011	11.10	11.54	11.01	11.54
4682	NASDAQ	CATY	Fri, Sep 2, 2011	11.86	12.15	11.54	11.58
4681	NASDAQ	CATY	Thu, Sep 1, 2011	12.80	13.17	12.21	12.31
4680	NASDAQ	CATY	Wed, Aug 31, 2011	12.91	13.07	12.61	12.82
4679	NASDAQ	CATY	Tue, Aug 30, 2011	12.95	13.14	12.64	12.83
4678	NASDAQ	CATY	Mon, Aug 29, 2011	12.56	13.21	12.54	13.12
4677	NASDAQ	CATY	Fri, Aug 26, 2011	12.08	12.47	11.73	12.36
4676	NASDAQ	CATY	Thu, Aug 25, 2011	12.59	13.22	12.09	12.12
4675	NASDAQ	CATY	Wed, Aug 24, 2011	12.27	12.66	12.01	12.42
4674	NASDAQ	CATY	Tue, Aug 23, 2011	11.71	12.31	11.48	12.25
4673	NASDAQ	CATY	Mon, Aug 22, 2011	11.92	11.92	11.32	11.42
4672	NASDAQ	CATY	Fri, Aug 19, 2011	11.45	11.99	11.44	11.54
4671	NASDAQ	CATY	Thu, Aug 18, 2011	11.95	12.14	11.50	11.61
4670	NASDAQ	CATY	Wed, Aug 17, 2011	12.50	12.64	12.21	12.42
4669	NASDAQ	CATY	Tue, Aug 16, 2011	12.34	12.63	12.03	12.43
4668	NASDAQ	CATY	Mon, Aug 15, 2011	11.92	12.88	11.91	12.57
4667	NASDAQ	CATY	Fri, Aug 12, 2011	11.58	11.70	11.02	11.42
4666	NASDAQ	CATY	Thu, Aug 11, 2011	10.28	11.73	10.25	11.44
4665	NASDAQ	CATY	Wed, Aug 10, 2011	10.93	11.17	10.18	10.21
4664	NASDAQ	CATY	Tue, Aug 9, 2011	10.85	11.50	10.01	11.25
4663	NASDAQ	CATY	Mon, Aug 8, 2011	12.17	12.77	10.61	10.61
4662	NASDAQ	CATY	Fri, Aug 5, 2011	12.91	13.14	12.30	12.60
4661	NASDAQ	CATY	Thu, Aug 4, 2011	13.60	13.79	12.79	12.80
4660	NASDAQ	CATY	Wed, Aug 3, 2011	13.58	13.93	13.33	13.81
4659	NASDAQ	CATY	Tue, Aug 2, 2011	13.92	14.07	13.48	13.50
4658	NASDAQ	CATY	Mon, Aug 1, 2011	14.21	14.28	13.66	13.94
4657	NASDAQ	CATY	Fri, Jul 29, 2011	13.65	13.90	13.42	13.86
4656	NASDAQ	CATY	Thu, Jul 28, 2011	14.32	14.46	13.75	13.84
4655	NASDAQ	CATY	Wed, Jul 27, 2011	14.67	14.72	14.22	14.24
4654	NASDAQ	CATY	Tue, Jul 26, 2011	15.17	15.20	14.65	14.67
4653	NASDAQ	CATY	Mon, Jul 25, 2011	15.20	15.28	14.96	15.16
4652	NASDAQ	CATY	Fri, Jul 22, 2011	15.71	15.76	15.31	15.40
4651	NASDAQ	CATY	Thu, Jul 21, 2011	15.82	16.10	15.73	15.78
4650	NASDAQ	CATY	Wed, Jul 20, 2011	15.89	16.14	15.72	16.02
4649	NASDAQ	CATY	Tue, Jul 19, 2011	15.64	15.96	15.46	15.96
4648	NASDAQ	CATY	Mon, Jul 18, 2011	15.68	15.89	15.35	15.44
4647	NASDAQ	CATY	Fri, Jul 15, 2011	15.84	15.99	15.60	15.69
4646	NASDAQ	CATY	Thu, Jul 14, 2011	16.50	16.57	15.78	15.78
4645	NASDAQ	CATY	Wed, Jul 13, 2011	16.56	16.76	16.42	16.45
4644	NASDAQ	CATY	Tue, Jul 12, 2011	16.20	16.71	16.20	16.49
4643	NASDAQ	CATY	Mon, Jul 11, 2011	16.46	16.52	16.19	16.24
4642	NASDAQ	CATY	Fri, Jul 8, 2011	16.86	16.99	16.59	16.64
4641	NASDAQ	CATY	Thu, Jul 7, 2011	16.89	17.06	16.74	17.06
4640	NASDAQ	CATY	Wed, Jul 6, 2011	16.45	16.78	16.34	16.78
4639	NASDAQ	CATY	Tue, Jul 5, 2011	16.65	16.78	16.27	16.49
4638	NASDAQ	CATY	Fri, Jul 1, 2011	16.46	16.83	16.40	16.66
4637	NASDAQ	CATY	Thu, Jun 30, 2011	16.37	16.64	16.31	16.39
4636	NASDAQ	CATY	Wed, Jun 29, 2011	16.31	16.43	16.07	16.39
4635	NASDAQ	CATY	Tue, Jun 28, 2011	16.13	16.32	15.87	16.18
4634	NASDAQ	CATY	Mon, Jun 27, 2011	15.78	16.18	15.74	16.09
4633	NASDAQ	CATY	Fri, Jun 24, 2011	15.58	15.80	15.27	15.77
4632	NASDAQ	CATY	Thu, Jun 23, 2011	15.38	15.65	15.15	15.53
4631	NASDAQ	CATY	Wed, Jun 22, 2011	15.84	16.07	15.61	15.61
4630	NASDAQ	CATY	Tue, Jun 21, 2011	15.92	16.04	15.81	15.96
4629	NASDAQ	CATY	Mon, Jun 20, 2011	15.61	16.08	15.57	15.76
4628	NASDAQ	CATY	Fri, Jun 17, 2011	15.36	15.92	15.24	15.68
4627	NASDAQ	CATY	Thu, Jun 16, 2011	14.85	15.44	14.85	15.24
4626	NASDAQ	CATY	Wed, Jun 15, 2011	15.07	15.13	14.76	14.81
4625	NASDAQ	CATY	Tue, Jun 14, 2011	15.16	15.48	15.00	15.25
4624	NASDAQ	CATY	Mon, Jun 13, 2011	15.14	15.24	14.88	14.97
4623	NASDAQ	CATY	Fri, Jun 10, 2011	14.94	15.26	14.80	15.13
4622	NASDAQ	CATY	Thu, Jun 9, 2011	15.05	15.22	14.89	15.10
4621	NASDAQ	CATY	Wed, Jun 8, 2011	15.10	15.21	15.00	15.03
4620	NASDAQ	CATY	Tue, Jun 7, 2011	15.37	15.37	15.15	15.15
4619	NASDAQ	CATY	Mon, Jun 6, 2011	15.25	15.45	15.18	15.19
4618	NASDAQ	CATY	Fri, Jun 3, 2011	15.44	15.52	15.22	15.25
4617	NASDAQ	CATY	Thu, Jun 2, 2011	15.55	15.76	15.46	15.58
4616	NASDAQ	CATY	Wed, Jun 1, 2011	16.18	16.32	15.54	15.56
4615	NASDAQ	CATY	Tue, May 31, 2011	16.00	16.32	15.86	16.30
4614	NASDAQ	CATY	Fri, May 27, 2011	15.74	15.83	15.65	15.79
4613	NASDAQ	CATY	Thu, May 26, 2011	15.51	15.76	15.50	15.69
4612	NASDAQ	CATY	Wed, May 25, 2011	15.47	15.79	15.47	15.61
4611	NASDAQ	CATY	Tue, May 24, 2011	15.70	15.74	15.43	15.56
4610	NASDAQ	CATY	Mon, May 23, 2011	15.50	15.86	15.50	15.65
4609	NASDAQ	CATY	Fri, May 20, 2011	15.77	16.01	15.65	15.66
4608	NASDAQ	CATY	Thu, May 19, 2011	15.83	15.97	15.64	15.90
4607	NASDAQ	CATY	Wed, May 18, 2011	15.65	15.68	15.41	15.68
4606	NASDAQ	CATY	Tue, May 17, 2011	15.45	15.69	15.40	15.61
4605	NASDAQ	CATY	Mon, May 16, 2011	15.68	15.85	15.50	15.52
4604	NASDAQ	CATY	Fri, May 13, 2011	15.96	16.01	15.71	15.74
4603	NASDAQ	CATY	Thu, May 12, 2011	15.91	16.05	15.78	15.91
4602	NASDAQ	CATY	Wed, May 11, 2011	16.23	16.29	15.96	15.97
4601	NASDAQ	CATY	Tue, May 10, 2011	16.51	16.62	16.16	16.21
4600	NASDAQ	CATY	Mon, May 9, 2011	16.38	16.41	16.00	16.41
4599	NASDAQ	CATY	Fri, May 6, 2011	16.87	16.87	16.36	16.41
4598	NASDAQ	CATY	Thu, May 5, 2011	16.66	16.87	16.48	16.59
4597	NASDAQ	CATY	Wed, May 4, 2011	17.12	17.13	16.69	16.77
4596	NASDAQ	CATY	Tue, May 3, 2011	17.08	17.40	16.90	17.11
4595	NASDAQ	CATY	Mon, May 2, 2011	17.15	17.24	17.06	17.17
4594	NASDAQ	CATY	Fri, Apr 29, 2011	17.26	17.34	17.02	17.05
4593	NASDAQ	CATY	Thu, Apr 28, 2011	17.05	17.29	17.01	17.19
4592	NASDAQ	CATY	Wed, Apr 27, 2011	16.97	17.15	16.91	17.08
4591	NASDAQ	CATY	Tue, Apr 26, 2011	17.05	17.13	16.85	16.91
4590	NASDAQ	CATY	Mon, Apr 25, 2011	17.02	17.14	16.97	17.05
4589	NASDAQ	CATY	Thu, Apr 21, 2011	17.20	17.25	16.61	17.08
4588	NASDAQ	CATY	Wed, Apr 20, 2011	17.23	17.29	16.93	17.05
4587	NASDAQ	CATY	Tue, Apr 19, 2011	16.94	17.00	16.69	16.96
4586	NASDAQ	CATY	Mon, Apr 18, 2011	16.81	16.95	16.53	16.77
4585	NASDAQ	CATY	Fri, Apr 15, 2011	16.83	17.15	16.63	17.07
4584	NASDAQ	CATY	Thu, Apr 14, 2011	16.65	16.86	16.53	16.82
4583	NASDAQ	CATY	Wed, Apr 13, 2011	17.24	17.28	16.73	16.86
4582	NASDAQ	CATY	Tue, Apr 12, 2011	17.10	17.31	17.06	17.08
4581	NASDAQ	CATY	Mon, Apr 11, 2011	17.17	17.43	17.06	17.25
4580	NASDAQ	CATY	Fri, Apr 8, 2011	18.06	18.06	17.13	17.19
4579	NASDAQ	CATY	Thu, Apr 7, 2011	17.83	18.16	17.78	17.90
4578	NASDAQ	CATY	Wed, Apr 6, 2011	17.27	17.84	17.16	17.78
4577	NASDAQ	CATY	Tue, Apr 5, 2011	17.21	17.37	17.07	17.11
4576	NASDAQ	CATY	Mon, Apr 4, 2011	17.60	17.62	17.23	17.30
4575	NASDAQ	CATY	Fri, Apr 1, 2011	17.20	17.54	17.17	17.50
4574	NASDAQ	CATY	Thu, Mar 31, 2011	16.96	17.10	16.71	17.05
4573	NASDAQ	CATY	Wed, Mar 30, 2011	16.89	17.10	16.76	17.08
4572	NASDAQ	CATY	Tue, Mar 29, 2011	16.50	16.87	16.34	16.82
4571	NASDAQ	CATY	Mon, Mar 28, 2011	16.69	16.69	16.45	16.54
4570	NASDAQ	CATY	Fri, Mar 25, 2011	16.41	16.88	16.32	16.67
4569	NASDAQ	CATY	Thu, Mar 24, 2011	16.28	16.50	16.08	16.38
4568	NASDAQ	CATY	Wed, Mar 23, 2011	15.99	16.22	15.75	16.15
4567	NASDAQ	CATY	Tue, Mar 22, 2011	16.48	16.58	15.99	16.06
4566	NASDAQ	CATY	Mon, Mar 21, 2011	16.20	16.52	16.04	16.51
4565	NASDAQ	CATY	Fri, Mar 18, 2011	15.97	16.08	15.74	15.90
4564	NASDAQ	CATY	Thu, Mar 17, 2011	15.88	15.98	15.70	15.77
4563	NASDAQ	CATY	Wed, Mar 16, 2011	16.09	16.09	15.58	15.64
4562	NASDAQ	CATY	Tue, Mar 15, 2011	15.84	16.25	15.70	16.14
4561	NASDAQ	CATY	Mon, Mar 14, 2011	16.76	16.86	16.15	16.20
4560	NASDAQ	CATY	Fri, Mar 11, 2011	17.13	17.34	16.89	16.91
4559	NASDAQ	CATY	Thu, Mar 10, 2011	17.52	17.53	17.09	17.19
4558	NASDAQ	CATY	Wed, Mar 9, 2011	17.65	17.96	17.52	17.77
4557	NASDAQ	CATY	Tue, Mar 8, 2011	17.44	17.84	17.44	17.75
4556	NASDAQ	CATY	Mon, Mar 7, 2011	17.79	17.79	17.11	17.36
4555	NASDAQ	CATY	Fri, Mar 4, 2011	17.86	17.97	17.25	17.70
4554	NASDAQ	CATY	Thu, Mar 3, 2011	17.58	18.36	17.58	17.90
4553	NASDAQ	CATY	Wed, Mar 2, 2011	17.09	17.49	16.88	17.43
4552	NASDAQ	CATY	Tue, Mar 1, 2011	17.81	17.81	16.98	17.06
4551	NASDAQ	CATY	Mon, Feb 28, 2011	17.85	18.03	17.55	17.71
4550	NASDAQ	CATY	Fri, Feb 25, 2011	17.34	17.83	17.27	17.77
4549	NASDAQ	CATY	Thu, Feb 24, 2011	17.62	17.68	17.03	17.26
4548	NASDAQ	CATY	Wed, Feb 23, 2011	18.07	18.31	17.55	17.65
4547	NASDAQ	CATY	Tue, Feb 22, 2011	18.50	18.78	18.00	18.02
4546	NASDAQ	CATY	Fri, Feb 18, 2011	18.66	18.88	18.50	18.79
4545	NASDAQ	CATY	Thu, Feb 17, 2011	18.65	18.65	18.32	18.52
4544	NASDAQ	CATY	Wed, Feb 16, 2011	18.74	18.87	18.52	18.64
4543	NASDAQ	CATY	Tue, Feb 15, 2011	18.76	18.98	18.55	18.64
4542	NASDAQ	CATY	Mon, Feb 14, 2011	18.86	18.93	18.72	18.87
4541	NASDAQ	CATY	Fri, Feb 11, 2011	18.33	18.88	18.27	18.85
4540	NASDAQ	CATY	Thu, Feb 10, 2011	18.42	18.65	18.28	18.49
4539	NASDAQ	CATY	Wed, Feb 9, 2011	18.51	18.66	18.35	18.58
4538	NASDAQ	CATY	Tue, Feb 8, 2011	18.58	18.72	18.37	18.62
4537	NASDAQ	CATY	Mon, Feb 7, 2011	18.18	18.82	18.06	18.56
4536	NASDAQ	CATY	Fri, Feb 4, 2011	18.20	18.26	17.93	18.07
4535	NASDAQ	CATY	Thu, Feb 3, 2011	17.97	18.24	17.84	18.15
4534	NASDAQ	CATY	Wed, Feb 2, 2011	17.83	18.20	17.80	17.97
4533	NASDAQ	CATY	Tue, Feb 1, 2011	17.52	18.07	17.32	17.91
4532	NASDAQ	CATY	Mon, Jan 31, 2011	17.27	17.62	17.02	17.31
4531	NASDAQ	CATY	Fri, Jan 28, 2011	17.60	17.83	17.10	17.12
4530	NASDAQ	CATY	Thu, Jan 27, 2011	17.68	17.94	17.53	17.62
4529	NASDAQ	CATY	Wed, Jan 26, 2011	17.61	18.26	17.43	17.76
4528	NASDAQ	CATY	Tue, Jan 25, 2011	16.38	17.50	16.37	17.49
4527	NASDAQ	CATY	Mon, Jan 24, 2011	16.23	16.35	16.04	16.21
4526	NASDAQ	CATY	Fri, Jan 21, 2011	16.32	16.42	16.19	16.20
4525	NASDAQ	CATY	Thu, Jan 20, 2011	16.37	16.73	16.11	16.22
4524	NASDAQ	CATY	Wed, Jan 19, 2011	16.96	17.14	16.47	16.50
4523	NASDAQ	CATY	Tue, Jan 18, 2011	17.33	17.33	16.93	17.05
4522	NASDAQ	CATY	Fri, Jan 14, 2011	16.38	17.38	16.37	17.31
4521	NASDAQ	CATY	Thu, Jan 13, 2011	16.44	16.65	16.27	16.32
4520	NASDAQ	CATY	Wed, Jan 12, 2011	16.71	16.87	16.33	16.42
4519	NASDAQ	CATY	Tue, Jan 11, 2011	16.52	16.68	16.28	16.43
4518	NASDAQ	CATY	Mon, Jan 10, 2011	15.74	16.52	15.40	16.40
4517	NASDAQ	CATY	Fri, Jan 7, 2011	16.75	16.75	15.74	15.86
4516	NASDAQ	CATY	Thu, Jan 6, 2011	16.81	17.00	16.69	16.75
4515	NASDAQ	CATY	Wed, Jan 5, 2011	16.72	17.17	16.72	17.11
4514	NASDAQ	CATY	Tue, Jan 4, 2011	16.99	17.08	16.46	16.73
4513	NASDAQ	CATY	Mon, Jan 3, 2011	16.98	17.14	16.47	16.88
4512	NASDAQ	CATY	Fri, Dec 31, 2010	16.95	17.04	16.70	16.70
4511	NASDAQ	CATY	Thu, Dec 30, 2010	16.75	17.06	16.74	16.96
4510	NASDAQ	CATY	Wed, Dec 29, 2010	16.96	16.96	16.50	16.73
4509	NASDAQ	CATY	Tue, Dec 28, 2010	16.51	16.96	16.32	16.94
4508	NASDAQ	CATY	Mon, Dec 27, 2010	16.19	16.60	16.15	16.56
4507	NASDAQ	CATY	Thu, Dec 23, 2010	16.37	16.49	16.15	16.27
4506	NASDAQ	CATY	Wed, Dec 22, 2010	16.26	16.62	16.08	16.33
4505	NASDAQ	CATY	Tue, Dec 21, 2010	15.80	16.27	15.63	16.22
4504	NASDAQ	CATY	Mon, Dec 20, 2010	15.30	15.84	15.30	15.66
4503	NASDAQ	CATY	Fri, Dec 17, 2010	15.26	15.50	15.19	15.25
4502	NASDAQ	CATY	Thu, Dec 16, 2010	15.20	15.50	15.11	15.32
4501	NASDAQ	CATY	Wed, Dec 15, 2010	15.39	15.94	15.09	15.11
4500	NASDAQ	CATY	Tue, Dec 14, 2010	15.90	15.94	15.25	15.36
4499	NASDAQ	CATY	Mon, Dec 13, 2010	16.10	16.45	15.80	16.22
4498	NASDAQ	CATY	Fri, Dec 10, 2010	15.76	16.06	15.44	16.05
4497	NASDAQ	CATY	Thu, Dec 9, 2010	15.12	15.76	14.94	15.70
4496	NASDAQ	CATY	Wed, Dec 8, 2010	14.39	15.22	14.38	14.93
4495	NASDAQ	CATY	Tue, Dec 7, 2010	14.72	14.73	14.33	14.41
4494	NASDAQ	CATY	Mon, Dec 6, 2010	14.66	14.74	14.21	14.51
4493	NASDAQ	CATY	Fri, Dec 3, 2010	14.45	14.75	14.08	14.72
4492	NASDAQ	CATY	Thu, Dec 2, 2010	14.03	14.62	14.03	14.59
4491	NASDAQ	CATY	Wed, Dec 1, 2010	13.80	14.00	13.66	14.00
4490	NASDAQ	CATY	Tue, Nov 30, 2010	13.63	13.76	13.40	13.51
4489	NASDAQ	CATY	Mon, Nov 29, 2010	13.62	13.94	13.52	13.79
4488	NASDAQ	CATY	Fri, Nov 26, 2010	13.98	14.25	13.75	13.75
4487	NASDAQ	CATY	Wed, Nov 24, 2010	13.78	14.17	13.68	14.08
4486	NASDAQ	CATY	Tue, Nov 23, 2010	13.83	13.92	13.63	13.69
4485	NASDAQ	CATY	Mon, Nov 22, 2010	14.00	14.15	13.75	13.99
4484	NASDAQ	CATY	Fri, Nov 19, 2010	13.89	14.31	13.89	14.12
4483	NASDAQ	CATY	Thu, Nov 18, 2010	14.00	14.29	13.89	13.91
4482	NASDAQ	CATY	Wed, Nov 17, 2010	14.09	14.11	13.76	13.84
4481	NASDAQ	CATY	Tue, Nov 16, 2010	14.23	14.34	13.87	14.04
4480	NASDAQ	CATY	Mon, Nov 15, 2010	14.33	14.64	14.14	14.41
4479	NASDAQ	CATY	Fri, Nov 12, 2010	14.66	14.75	14.29	14.30
4478	NASDAQ	CATY	Thu, Nov 11, 2010	14.66	14.87	14.52	14.82
4477	NASDAQ	CATY	Wed, Nov 10, 2010	14.46	14.88	14.30	14.88
4476	NASDAQ	CATY	Tue, Nov 9, 2010	14.74	14.78	14.34	14.46
4475	NASDAQ	CATY	Mon, Nov 8, 2010	14.53	14.70	14.31	14.67
4474	NASDAQ	CATY	Fri, Nov 5, 2010	14.33	14.88	14.14	14.59
4473	NASDAQ	CATY	Thu, Nov 4, 2010	14.18	14.50	14.01	14.30
4472	NASDAQ	CATY	Wed, Nov 3, 2010	13.86	14.22	13.74	13.98
4471	NASDAQ	CATY	Tue, Nov 2, 2010	13.61	13.86	13.59	13.86
4470	NASDAQ	CATY	Mon, Nov 1, 2010	13.63	13.75	13.22	13.48
4469	NASDAQ	CATY	Fri, Oct 29, 2010	13.72	13.75	13.55	13.60
4468	NASDAQ	CATY	Thu, Oct 28, 2010	13.79	13.99	13.55	13.75
4467	NASDAQ	CATY	Wed, Oct 27, 2010	12.89	13.74	12.89	13.62
4466	NASDAQ	CATY	Tue, Oct 26, 2010	12.64	13.16	12.51	12.93
4465	NASDAQ	CATY	Mon, Oct 25, 2010	12.96	13.02	12.67	12.73
4464	NASDAQ	CATY	Fri, Oct 22, 2010	12.69	12.88	12.56	12.87
4463	NASDAQ	CATY	Thu, Oct 21, 2010	12.92	13.08	12.48	12.61
4462	NASDAQ	CATY	Wed, Oct 20, 2010	12.71	12.89	12.45	12.85
4461	NASDAQ	CATY	Tue, Oct 19, 2010	12.60	12.98	12.46	12.71
4460	NASDAQ	CATY	Mon, Oct 18, 2010	12.50	12.85	12.39	12.81
4459	NASDAQ	CATY	Fri, Oct 15, 2010	12.98	12.99	12.43	12.43
4458	NASDAQ	CATY	Thu, Oct 14, 2010	12.90	13.04	12.64	12.82
4457	NASDAQ	CATY	Wed, Oct 13, 2010	13.07	13.38	12.95	12.96
4456	NASDAQ	CATY	Tue, Oct 12, 2010	12.83	13.04	12.70	13.03
4455	NASDAQ	CATY	Mon, Oct 11, 2010	12.92	12.95	12.76	12.84
4454	NASDAQ	CATY	Fri, Oct 8, 2010	12.86	12.98	12.67	12.89
4453	NASDAQ	CATY	Thu, Oct 7, 2010	12.95	12.98	12.73	12.84
4452	NASDAQ	CATY	Wed, Oct 6, 2010	12.48	12.85	12.40	12.81
4451	NASDAQ	CATY	Tue, Oct 5, 2010	12.38	12.59	12.12	12.47
4450	NASDAQ	CATY	Mon, Oct 4, 2010	11.96	12.35	11.84	12.19
4449	NASDAQ	CATY	Fri, Oct 1, 2010	12.07	12.14	11.75	11.84
4448	NASDAQ	CATY	Thu, Sep 30, 2010	12.30	12.49	11.89	11.89
4447	NASDAQ	CATY	Wed, Sep 29, 2010	12.30	12.40	12.06	12.15
4446	NASDAQ	CATY	Tue, Sep 28, 2010	12.20	12.51	11.92	12.41
4445	NASDAQ	CATY	Mon, Sep 27, 2010	12.10	12.30	11.93	12.20
4444	NASDAQ	CATY	Fri, Sep 24, 2010	11.67	12.15	11.56	12.15
4443	NASDAQ	CATY	Thu, Sep 23, 2010	11.80	12.05	11.44	11.48
4442	NASDAQ	CATY	Wed, Sep 22, 2010	12.42	12.47	11.89	11.92
4441	NASDAQ	CATY	Tue, Sep 21, 2010	12.31	12.69	12.15	12.46
4440	NASDAQ	CATY	Mon, Sep 20, 2010	11.89	12.40	11.66	12.30
4439	NASDAQ	CATY	Fri, Sep 17, 2010	11.53	11.93	11.40	11.84
4438	NASDAQ	CATY	Thu, Sep 16, 2010	11.59	11.70	11.31	11.40
4437	NASDAQ	CATY	Wed, Sep 15, 2010	11.29	11.78	11.11	11.59
4436	NASDAQ	CATY	Tue, Sep 14, 2010	11.38	11.47	11.19	11.35
4435	NASDAQ	CATY	Mon, Sep 13, 2010	11.00	11.42	10.92	11.39
4434	NASDAQ	CATY	Fri, Sep 10, 2010	10.63	10.92	10.59	10.88
4433	NASDAQ	CATY	Thu, Sep 9, 2010	10.23	10.69	10.14	10.62
4432	NASDAQ	CATY	Wed, Sep 8, 2010	9.90	10.23	9.76	10.06
4431	NASDAQ	CATY	Tue, Sep 7, 2010	10.13	10.13	9.81	9.86
4430	NASDAQ	CATY	Fri, Sep 3, 2010	10.10	10.28	10.04	10.18
4429	NASDAQ	CATY	Thu, Sep 2, 2010	9.90	10.05	9.74	9.93
4428	NASDAQ	CATY	Wed, Sep 1, 2010	9.68	9.96	9.65	9.93
4427	NASDAQ	CATY	Tue, Aug 31, 2010	9.38	9.65	9.32	9.57
4426	NASDAQ	CATY	Mon, Aug 30, 2010	9.93	10.03	9.38	9.39
4425	NASDAQ	CATY	Fri, Aug 27, 2010	9.77	10.03	9.55	10.03
4424	NASDAQ	CATY	Thu, Aug 26, 2010	9.95	10.12	9.61	9.67
4423	NASDAQ	CATY	Wed, Aug 25, 2010	9.72	9.95	9.55	9.87
4422	NASDAQ	CATY	Tue, Aug 24, 2010	9.80	10.02	9.54	9.81
4421	NASDAQ	CATY	Mon, Aug 23, 2010	10.28	10.54	9.82	9.82
4420	NASDAQ	CATY	Fri, Aug 20, 2010	10.16	10.25	9.81	10.17
4419	NASDAQ	CATY	Thu, Aug 19, 2010	10.50	10.61	10.03	10.24
4418	NASDAQ	CATY	Wed, Aug 18, 2010	10.61	10.74	10.47	10.55
4417	NASDAQ	CATY	Tue, Aug 17, 2010	10.73	10.83	10.49	10.66
4416	NASDAQ	CATY	Mon, Aug 16, 2010	10.41	10.70	10.35	10.57
4415	NASDAQ	CATY	Fri, Aug 13, 2010	10.77	10.84	10.44	10.46
4414	NASDAQ	CATY	Thu, Aug 12, 2010	10.86	11.05	10.72	10.84
4413	NASDAQ	CATY	Wed, Aug 11, 2010	11.53	11.59	11.00	11.05
4412	NASDAQ	CATY	Tue, Aug 10, 2010	11.81	11.98	11.62	11.76
4411	NASDAQ	CATY	Mon, Aug 9, 2010	11.96	12.02	11.69	12.00
4410	NASDAQ	CATY	Fri, Aug 6, 2010	11.65	11.87	11.56	11.84
4409	NASDAQ	CATY	Thu, Aug 5, 2010	12.04	12.18	11.75	11.83
4408	NASDAQ	CATY	Wed, Aug 4, 2010	12.02	12.34	11.96	12.15
4407	NASDAQ	CATY	Tue, Aug 3, 2010	12.13	12.25	11.92	11.99
4406	NASDAQ	CATY	Mon, Aug 2, 2010	11.98	12.22	11.80	12.21
4405	NASDAQ	CATY	Fri, Jul 30, 2010	11.32	11.84	11.29	11.76
4404	NASDAQ	CATY	Thu, Jul 29, 2010	11.88	11.91	11.35	11.58
4403	NASDAQ	CATY	Wed, Jul 28, 2010	12.30	12.58	11.57	11.67
4402	NASDAQ	CATY	Tue, Jul 27, 2010	11.95	12.40	11.84	12.28
4401	NASDAQ	CATY	Mon, Jul 26, 2010	11.28	11.87	11.09	11.81
4400	NASDAQ	CATY	Fri, Jul 23, 2010	11.14	11.38	10.93	11.33
4399	NASDAQ	CATY	Thu, Jul 22, 2010	10.59	11.27	10.59	11.23
4398	NASDAQ	CATY	Wed, Jul 21, 2010	11.09	11.20	10.35	10.36
4397	NASDAQ	CATY	Tue, Jul 20, 2010	10.66	10.98	10.51	10.96
4396	NASDAQ	CATY	Mon, Jul 19, 2010	11.04	11.17	10.62	10.86
4395	NASDAQ	CATY	Fri, Jul 16, 2010	11.42	11.60	10.91	11.05
4394	NASDAQ	CATY	Thu, Jul 15, 2010	11.58	11.64	11.18	11.54
4393	NASDAQ	CATY	Wed, Jul 14, 2010	11.85	11.85	11.46	11.60
4392	NASDAQ	CATY	Tue, Jul 13, 2010	11.42	11.99	11.35	11.92
4391	NASDAQ	CATY	Mon, Jul 12, 2010	11.35	11.41	11.09	11.26
4390	NASDAQ	CATY	Fri, Jul 9, 2010	10.61	11.56	10.57	11.40
4389	NASDAQ	CATY	Thu, Jul 8, 2010	10.63	10.66	10.40	10.60
4388	NASDAQ	CATY	Wed, Jul 7, 2010	9.79	10.50	9.74	10.49
4387	NASDAQ	CATY	Tue, Jul 6, 2010	10.07	10.40	9.69	9.77
4386	NASDAQ	CATY	Fri, Jul 2, 2010	10.37	10.43	9.82	9.90
4385	NASDAQ	CATY	Thu, Jul 1, 2010	10.31	10.54	9.94	10.28
4384	NASDAQ	CATY	Wed, Jun 30, 2010	10.33	10.66	10.26	10.33
4383	NASDAQ	CATY	Tue, Jun 29, 2010	10.74	10.85	10.31	10.34
4382	NASDAQ	CATY	Mon, Jun 28, 2010	11.11	11.24	10.81	10.94
4381	NASDAQ	CATY	Fri, Jun 25, 2010	10.83	11.24	10.70	11.15
4380	NASDAQ	CATY	Thu, Jun 24, 2010	10.85	11.05	10.72	10.75
4379	NASDAQ	CATY	Wed, Jun 23, 2010	10.99	11.19	10.85	10.95
4378	NASDAQ	CATY	Tue, Jun 22, 2010	11.35	11.47	10.98	10.98
4377	NASDAQ	CATY	Mon, Jun 21, 2010	11.42	11.55	11.21	11.28
4376	NASDAQ	CATY	Fri, Jun 18, 2010	11.09	11.27	10.80	11.24
4375	NASDAQ	CATY	Thu, Jun 17, 2010	11.41	11.50	10.98	11.00
4374	NASDAQ	CATY	Wed, Jun 16, 2010	10.98	11.43	10.90	11.36
4373	NASDAQ	CATY	Tue, Jun 15, 2010	10.80	11.06	10.58	11.01
4372	NASDAQ	CATY	Mon, Jun 14, 2010	11.05	11.13	10.65	10.68
4371	NASDAQ	CATY	Fri, Jun 11, 2010	10.42	10.91	10.27	10.91
4370	NASDAQ	CATY	Thu, Jun 10, 2010	10.36	10.57	10.19	10.57
4369	NASDAQ	CATY	Wed, Jun 9, 2010	10.61	10.61	10.13	10.16
4368	NASDAQ	CATY	Tue, Jun 8, 2010	10.57	10.78	10.27	10.51
4367	NASDAQ	CATY	Mon, Jun 7, 2010	10.40	10.74	10.27	10.51
4366	NASDAQ	CATY	Fri, Jun 4, 2010	10.98	11.12	10.37	10.38
4365	NASDAQ	CATY	Thu, Jun 3, 2010	11.23	11.33	10.96	11.27
4364	NASDAQ	CATY	Wed, Jun 2, 2010	10.65	11.25	10.62	11.25
4363	NASDAQ	CATY	Tue, Jun 1, 2010	10.90	11.00	10.62	10.62
4362	NASDAQ	CATY	Fri, May 28, 2010	11.23	11.29	10.91	11.02
4361	NASDAQ	CATY	Thu, May 27, 2010	11.28	11.44	11.01	11.30
4360	NASDAQ	CATY	Wed, May 26, 2010	11.20	11.49	10.88	11.04
4359	NASDAQ	CATY	Tue, May 25, 2010	10.92	11.25	10.57	11.08
4358	NASDAQ	CATY	Mon, May 24, 2010	11.58	11.76	11.19	11.22
4357	NASDAQ	CATY	Fri, May 21, 2010	10.98	11.69	10.98	11.68
4356	NASDAQ	CATY	Thu, May 20, 2010	12.06	12.29	11.11	11.12
4355	NASDAQ	CATY	Wed, May 19, 2010	12.52	12.99	12.20	12.30
4354	NASDAQ	CATY	Tue, May 18, 2010	12.93	13.09	12.39	12.56
4353	NASDAQ	CATY	Mon, May 17, 2010	12.80	13.05	12.40	12.88
4352	NASDAQ	CATY	Fri, May 14, 2010	13.13	13.18	12.52	12.75
4351	NASDAQ	CATY	Thu, May 13, 2010	13.32	13.50	13.17	13.25
4350	NASDAQ	CATY	Wed, May 12, 2010	13.14	13.48	13.00	13.41
4349	NASDAQ	CATY	Tue, May 11, 2010	12.75	13.37	12.62	13.05
4348	NASDAQ	CATY	Mon, May 10, 2010	12.52	13.04	12.36	12.90
4347	NASDAQ	CATY	Fri, May 7, 2010	12.06	12.38	11.72	11.92
4346	NASDAQ	CATY	Thu, May 6, 2010	12.58	12.92	11.66	12.09
4345	NASDAQ	CATY	Wed, May 5, 2010	11.71	12.64	11.70	12.54
4344	NASDAQ	CATY	Tue, May 4, 2010	12.21	12.22	11.70	11.88
4343	NASDAQ	CATY	Mon, May 3, 2010	12.36	12.57	12.07	12.41
4342	NASDAQ	CATY	Fri, Apr 30, 2010	12.58	12.88	12.31	12.33
4341	NASDAQ	CATY	Thu, Apr 29, 2010	13.38	13.45	12.11	12.51
4340	NASDAQ	CATY	Wed, Apr 28, 2010	13.86	14.17	13.65	13.75
4339	NASDAQ	CATY	Tue, Apr 27, 2010	14.00	14.32	13.56	13.71
4338	NASDAQ	CATY	Mon, Apr 26, 2010	14.42	14.68	14.04	14.05
4337	NASDAQ	CATY	Fri, Apr 23, 2010	14.55	14.96	14.49	14.70
4336	NASDAQ	CATY	Thu, Apr 22, 2010	13.73	14.60	13.61	14.49
4335	NASDAQ	CATY	Wed, Apr 21, 2010	13.07	13.95	13.04	13.92
4334	NASDAQ	CATY	Tue, Apr 20, 2010	13.10	13.23	12.90	13.06
4333	NASDAQ	CATY	Mon, Apr 19, 2010	13.10	13.28	12.76	13.03
4332	NASDAQ	CATY	Fri, Apr 16, 2010	13.67	13.73	13.11	13.13
4331	NASDAQ	CATY	Thu, Apr 15, 2010	13.38	13.79	13.26	13.71
4330	NASDAQ	CATY	Wed, Apr 14, 2010	12.99	13.40	12.93	13.38
4329	NASDAQ	CATY	Tue, Apr 13, 2010	12.96	12.99	12.74	12.87
4328	NASDAQ	CATY	Mon, Apr 12, 2010	12.95	12.98	12.81	12.95
4327	NASDAQ	CATY	Fri, Apr 9, 2010	12.90	12.94	12.61	12.92
4326	NASDAQ	CATY	Thu, Apr 8, 2010	12.54	12.91	12.46	12.89
4325	NASDAQ	CATY	Wed, Apr 7, 2010	12.58	12.83	12.47	12.62
4324	NASDAQ	CATY	Tue, Apr 6, 2010	11.90	12.70	11.86	12.65
4323	NASDAQ	CATY	Mon, Apr 5, 2010	11.76	11.98	11.70	11.98
4322	NASDAQ	CATY	Thu, Apr 1, 2010	11.68	11.80	11.45	11.68
4321	NASDAQ	CATY	Wed, Mar 31, 2010	11.26	11.75	11.21	11.62
4320	NASDAQ	CATY	Tue, Mar 30, 2010	11.56	11.67	11.23	11.35
4319	NASDAQ	CATY	Mon, Mar 29, 2010	11.73	11.76	11.33	11.57
4318	NASDAQ	CATY	Fri, Mar 26, 2010	11.86	12.02	11.61	11.64
4317	NASDAQ	CATY	Thu, Mar 25, 2010	11.90	12.20	11.76	11.78
4316	NASDAQ	CATY	Wed, Mar 24, 2010	11.49	11.89	11.42	11.85
4315	NASDAQ	CATY	Tue, Mar 23, 2010	11.38	11.58	11.20	11.56
4314	NASDAQ	CATY	Mon, Mar 22, 2010	10.97	11.40	10.86	11.40
4313	NASDAQ	CATY	Fri, Mar 19, 2010	11.24	11.38	10.82	11.10
4312	NASDAQ	CATY	Thu, Mar 18, 2010	11.35	11.57	11.15	11.16
4311	NASDAQ	CATY	Wed, Mar 17, 2010	11.07	11.62	10.85	11.54
4310	NASDAQ	CATY	Tue, Mar 16, 2010	10.80	11.07	10.71	11.06
4309	NASDAQ	CATY	Mon, Mar 15, 2010	10.89	10.96	10.67	10.81
4308	NASDAQ	CATY	Fri, Mar 12, 2010	11.30	11.35	11.00	11.12
4307	NASDAQ	CATY	Thu, Mar 11, 2010	10.75	11.29	10.71	11.27
4306	NASDAQ	CATY	Wed, Mar 10, 2010	10.26	10.86	10.26	10.83
4305	NASDAQ	CATY	Tue, Mar 9, 2010	10.02	10.26	9.99	10.24
4304	NASDAQ	CATY	Mon, Mar 8, 2010	10.10	10.17	10.04	10.06
4303	NASDAQ	CATY	Fri, Mar 5, 2010	9.76	10.13	9.70	10.13
4302	NASDAQ	CATY	Thu, Mar 4, 2010	9.80	9.88	9.66	9.67
4301	NASDAQ	CATY	Wed, Mar 3, 2010	9.85	9.95	9.72	9.80
4300	NASDAQ	CATY	Tue, Mar 2, 2010	9.77	9.87	9.68	9.79
4299	NASDAQ	CATY	Mon, Mar 1, 2010	9.76	9.92	9.62	9.75
4298	NASDAQ	CATY	Fri, Feb 26, 2010	9.92	9.92	9.70	9.75
4297	NASDAQ	CATY	Thu, Feb 25, 2010	9.68	9.92	9.60	9.88
4296	NASDAQ	CATY	Wed, Feb 24, 2010	9.74	10.14	9.70	9.87
4295	NASDAQ	CATY	Tue, Feb 23, 2010	9.93	9.99	9.63	9.69
4294	NASDAQ	CATY	Mon, Feb 22, 2010	9.67	9.96	9.65	9.94
4293	NASDAQ	CATY	Fri, Feb 19, 2010	9.48	9.64	9.40	9.64
4292	NASDAQ	CATY	Thu, Feb 18, 2010	9.39	9.52	9.29	9.47
4291	NASDAQ	CATY	Wed, Feb 17, 2010	9.40	9.44	9.20	9.37
4290	NASDAQ	CATY	Tue, Feb 16, 2010	9.07	9.36	9.01	9.36
4289	NASDAQ	CATY	Fri, Feb 12, 2010	8.84	9.09	8.68	9.07
4288	NASDAQ	CATY	Thu, Feb 11, 2010	8.96	8.98	8.75	8.91
4287	NASDAQ	CATY	Wed, Feb 10, 2010	8.98	9.08	8.85	8.98
4286	NASDAQ	CATY	Tue, Feb 9, 2010	9.00	9.08	8.84	9.00
4285	NASDAQ	CATY	Mon, Feb 8, 2010	8.86	9.04	8.78	8.85
4284	NASDAQ	CATY	Fri, Feb 5, 2010	9.04	9.30	8.71	9.00
4283	NASDAQ	CATY	Thu, Feb 4, 2010	9.21	9.30	8.92	9.00
4282	NASDAQ	CATY	Wed, Feb 3, 2010	9.58	9.61	9.17	9.32
4281	NASDAQ	CATY	Tue, Feb 2, 2010	9.68	9.74	9.31	9.56
4280	NASDAQ	CATY	Mon, Feb 1, 2010	9.59	9.60	9.22	9.34
4279	NASDAQ	CATY	Fri, Jan 29, 2010	9.91	9.99	9.42	9.58
4278	NASDAQ	CATY	Thu, Jan 28, 2010	10.25	10.47	9.99	10.14
4277	NASDAQ	CATY	Wed, Jan 27, 2010	9.82	10.25	9.82	10.19
4276	NASDAQ	CATY	Tue, Jan 26, 2010	9.83	10.28	9.75	9.84
4275	NASDAQ	CATY	Mon, Jan 25, 2010	9.98	10.12	9.67	9.89
4274	NASDAQ	CATY	Fri, Jan 22, 2010	10.37	10.50	9.79	9.86
4273	NASDAQ	CATY	Thu, Jan 21, 2010	9.61	10.49	9.61	10.38
4272	NASDAQ	CATY	Wed, Jan 20, 2010	9.48	9.90	9.32	9.70
4271	NASDAQ	CATY	Tue, Jan 19, 2010	9.50	9.60	9.39	9.60
4270	NASDAQ	CATY	Fri, Jan 15, 2010	9.54	9.55	9.12	9.47
4269	NASDAQ	CATY	Thu, Jan 14, 2010	9.10	9.59	9.00	9.53
4268	NASDAQ	CATY	Wed, Jan 13, 2010	9.02	9.15	8.76	9.11
4267	NASDAQ	CATY	Tue, Jan 12, 2010	8.94	9.08	8.90	9.02
4266	NASDAQ	CATY	Mon, Jan 11, 2010	9.19	9.20	8.91	9.06
4265	NASDAQ	CATY	Fri, Jan 8, 2010	8.83	9.20	8.79	9.20
4264	NASDAQ	CATY	Thu, Jan 7, 2010	8.42	8.99	8.37	8.88
4263	NASDAQ	CATY	Wed, Jan 6, 2010	8.23	8.44	8.11	8.42
4262	NASDAQ	CATY	Tue, Jan 5, 2010	8.17	8.32	8.07	8.26
4261	NASDAQ	CATY	Mon, Jan 4, 2010	7.65	8.20	7.61	8.20
4260	NASDAQ	CATY	Thu, Dec 31, 2009	7.58	7.69	7.55	7.55
4259	NASDAQ	CATY	Wed, Dec 30, 2009	7.60	7.72	7.51	7.56
4258	NASDAQ	CATY	Tue, Dec 29, 2009	7.40	7.73	7.40	7.68
4257	NASDAQ	CATY	Mon, Dec 28, 2009	7.50	7.58	7.40	7.45
4256	NASDAQ	CATY	Thu, Dec 24, 2009	7.48	7.56	7.38	7.52
4255	NASDAQ	CATY	Wed, Dec 23, 2009	7.60	7.82	7.40	7.45
4254	NASDAQ	CATY	Tue, Dec 22, 2009	7.37	7.63	7.36	7.60
4253	NASDAQ	CATY	Mon, Dec 21, 2009	7.37	7.44	7.12	7.37
4252	NASDAQ	CATY	Fri, Dec 18, 2009	7.32	7.45	6.91	7.27
4251	NASDAQ	CATY	Thu, Dec 17, 2009	7.55	7.69	7.47	7.55
4250	NASDAQ	CATY	Wed, Dec 16, 2009	7.57	7.70	7.48	7.57
4249	NASDAQ	CATY	Tue, Dec 15, 2009	7.52	7.65	7.46	7.55
4248	NASDAQ	CATY	Mon, Dec 14, 2009	7.60	7.65	7.46	7.57
4247	NASDAQ	CATY	Fri, Dec 11, 2009	7.50	7.55	7.44	7.54
4246	NASDAQ	CATY	Thu, Dec 10, 2009	7.54	7.54	7.40	7.46
4245	NASDAQ	CATY	Wed, Dec 9, 2009	7.41	7.53	7.36	7.49
4244	NASDAQ	CATY	Tue, Dec 8, 2009	7.40	7.57	7.35	7.45
4243	NASDAQ	CATY	Mon, Dec 7, 2009	7.53	7.60	7.37	7.50
4242	NASDAQ	CATY	Fri, Dec 4, 2009	7.68	7.80	7.52	7.56
4241	NASDAQ	CATY	Thu, Dec 3, 2009	7.76	7.93	7.54	7.55
4240	NASDAQ	CATY	Wed, Dec 2, 2009	7.74	7.88	7.70	7.70
4239	NASDAQ	CATY	Tue, Dec 1, 2009	7.84	7.94	7.74	7.76
4238	NASDAQ	CATY	Mon, Nov 30, 2009	7.80	7.95	7.70	7.81
4237	NASDAQ	CATY	Fri, Nov 27, 2009	7.79	8.03	7.75	7.80
4236	NASDAQ	CATY	Wed, Nov 25, 2009	8.10	8.12	7.91	7.95
4235	NASDAQ	CATY	Tue, Nov 24, 2009	7.97	8.05	7.86	8.04
4234	NASDAQ	CATY	Mon, Nov 23, 2009	8.10	8.15	7.93	8.00
4233	NASDAQ	CATY	Fri, Nov 20, 2009	7.97	8.15	7.94	7.96
4232	NASDAQ	CATY	Thu, Nov 19, 2009	8.20	8.24	7.95	8.03
4231	NASDAQ	CATY	Wed, Nov 18, 2009	8.31	8.49	8.19	8.28
4230	NASDAQ	CATY	Tue, Nov 17, 2009	8.11	8.34	8.03	8.29
4229	NASDAQ	CATY	Mon, Nov 16, 2009	8.31	8.49	8.16	8.20
4228	NASDAQ	CATY	Fri, Nov 13, 2009	7.90	8.03	7.83	7.89
4227	NASDAQ	CATY	Thu, Nov 12, 2009	8.24	8.31	7.93	7.94
4226	NASDAQ	CATY	Wed, Nov 11, 2009	8.16	8.27	8.10	8.23
4225	NASDAQ	CATY	Tue, Nov 10, 2009	8.12	8.21	7.76	7.93
4224	NASDAQ	CATY	Mon, Nov 9, 2009	7.96	8.33	7.96	8.20
4223	NASDAQ	CATY	Fri, Nov 6, 2009	7.92	7.95	7.80	7.87
4222	NASDAQ	CATY	Thu, Nov 5, 2009	7.95	8.00	7.80	7.99
4221	NASDAQ	CATY	Wed, Nov 4, 2009	8.45	8.58	7.75	7.80
4220	NASDAQ	CATY	Tue, Nov 3, 2009	8.38	8.47	8.15	8.39
4219	NASDAQ	CATY	Mon, Nov 2, 2009	8.93	8.98	8.26	8.44
4218	NASDAQ	CATY	Fri, Oct 30, 2009	9.10	9.22	8.80	8.83
4217	NASDAQ	CATY	Thu, Oct 29, 2009	9.26	9.26	9.06	9.23
4216	NASDAQ	CATY	Wed, Oct 28, 2009	9.29	9.35	8.99	9.17
4215	NASDAQ	CATY	Tue, Oct 27, 2009	9.22	9.48	9.14	9.29
4214	NASDAQ	CATY	Mon, Oct 26, 2009	9.09	9.30	8.90	9.14
4213	NASDAQ	CATY	Fri, Oct 23, 2009	9.62	9.63	9.08	9.08
4212	NASDAQ	CATY	Thu, Oct 22, 2009	9.12	9.60	9.05	9.57
4211	NASDAQ	CATY	Wed, Oct 21, 2009	9.55	9.73	9.07	9.12
4210	NASDAQ	CATY	Tue, Oct 20, 2009	9.87	9.89	9.55	9.63
4209	NASDAQ	CATY	Mon, Oct 19, 2009	10.00	10.00	9.61	9.90
4208	NASDAQ	CATY	Fri, Oct 16, 2009	9.98	10.09	9.87	10.01
4207	NASDAQ	CATY	Thu, Oct 15, 2009	9.85	10.16	9.82	10.05
4206	NASDAQ	CATY	Wed, Oct 14, 2009	10.06	10.25	9.74	10.06
4205	NASDAQ	CATY	Tue, Oct 13, 2009	8.89	9.65	8.76	9.54
4204	NASDAQ	CATY	Mon, Oct 12, 2009	9.19	9.33	9.05	9.07
4203	NASDAQ	CATY	Fri, Oct 9, 2009	9.00	9.21	8.65	9.18
4202	NASDAQ	CATY	Thu, Oct 8, 2009	8.20	8.80	8.17	8.74
4201	NASDAQ	CATY	Wed, Oct 7, 2009	8.18	8.19	8.00	8.13
4200	NASDAQ	CATY	Tue, Oct 6, 2009	8.24	8.28	8.01	8.15
4199	NASDAQ	CATY	Mon, Oct 5, 2009	7.96	8.10	7.85	8.02
4198	NASDAQ	CATY	Fri, Oct 2, 2009	7.75	7.95	7.64	7.90
4197	NASDAQ	CATY	Thu, Oct 1, 2009	8.09	8.18	7.76	7.81
4196	NASDAQ	CATY	Wed, Sep 30, 2009	8.26	8.36	8.02	8.09
4195	NASDAQ	CATY	Tue, Sep 29, 2009	8.31	8.45	8.25	8.27
4194	NASDAQ	CATY	Mon, Sep 28, 2009	8.33	8.43	8.25	8.31
4193	NASDAQ	CATY	Fri, Sep 25, 2009	8.45	8.45	8.22	8.31
4192	NASDAQ	CATY	Thu, Sep 24, 2009	8.74	8.86	8.41	8.43
4191	NASDAQ	CATY	Wed, Sep 23, 2009	8.90	8.94	8.73	8.74
4190	NASDAQ	CATY	Tue, Sep 22, 2009	8.97	9.02	8.80	8.84
4189	NASDAQ	CATY	Mon, Sep 21, 2009	9.01	9.15	8.86	8.89
4188	NASDAQ	CATY	Fri, Sep 18, 2009	9.34	9.39	9.00	9.10
4187	NASDAQ	CATY	Thu, Sep 17, 2009	9.71	9.95	9.17	9.28
4186	NASDAQ	CATY	Wed, Sep 16, 2009	9.34	9.87	9.34	9.75
4185	NASDAQ	CATY	Tue, Sep 15, 2009	9.27	9.46	9.02	9.33
4184	NASDAQ	CATY	Mon, Sep 14, 2009	9.26	9.37	9.10	9.25
4183	NASDAQ	CATY	Fri, Sep 11, 2009	9.34	9.52	9.25	9.31
4182	NASDAQ	CATY	Thu, Sep 10, 2009	9.43	9.48	9.20	9.27
4181	NASDAQ	CATY	Wed, Sep 9, 2009	8.76	9.33	8.70	9.23
4180	NASDAQ	CATY	Tue, Sep 8, 2009	8.97	8.97	8.71	8.87
4179	NASDAQ	CATY	Fri, Sep 4, 2009	8.80	8.92	8.75	8.86
4178	NASDAQ	CATY	Thu, Sep 3, 2009	8.71	8.83	8.63	8.81
4177	NASDAQ	CATY	Wed, Sep 2, 2009	8.81	8.95	8.58	8.62
4176	NASDAQ	CATY	Tue, Sep 1, 2009	9.20	9.35	8.80	8.81
4175	NASDAQ	CATY	Mon, Aug 31, 2009	9.39	9.40	9.16	9.24
4174	NASDAQ	CATY	Fri, Aug 28, 2009	9.58	9.70	9.35	9.49
4173	NASDAQ	CATY	Thu, Aug 27, 2009	9.62	9.69	9.33	9.62
4172	NASDAQ	CATY	Wed, Aug 26, 2009	9.65	10.03	9.62	9.70
4171	NASDAQ	CATY	Tue, Aug 25, 2009	9.96	10.03	9.71	9.74
4170	NASDAQ	CATY	Mon, Aug 24, 2009	10.20	10.32	9.81	9.90
4169	NASDAQ	CATY	Fri, Aug 21, 2009	10.05	10.24	9.90	10.14
4168	NASDAQ	CATY	Thu, Aug 20, 2009	9.70	9.99	9.65	9.90
4167	NASDAQ	CATY	Wed, Aug 19, 2009	9.55	9.97	9.52	9.71
4166	NASDAQ	CATY	Tue, Aug 18, 2009	9.76	9.88	9.68	9.71
4165	NASDAQ	CATY	Mon, Aug 17, 2009	10.00	10.09	9.65	9.83
4164	NASDAQ	CATY	Fri, Aug 14, 2009	10.61	10.69	10.11	10.26
4163	NASDAQ	CATY	Thu, Aug 13, 2009	10.88	11.00	10.51	10.72
4162	NASDAQ	CATY	Wed, Aug 12, 2009	10.64	11.09	10.51	10.80
4161	NASDAQ	CATY	Tue, Aug 11, 2009	11.40	11.55	10.42	10.75
4160	NASDAQ	CATY	Mon, Aug 10, 2009	11.00	11.93	10.80	11.46
4159	NASDAQ	CATY	Fri, Aug 7, 2009	9.88	11.06	9.75	11.01
4158	NASDAQ	CATY	Thu, Aug 6, 2009	9.90	10.04	9.52	9.73
4157	NASDAQ	CATY	Wed, Aug 5, 2009	9.50	9.93	9.40	9.74
4156	NASDAQ	CATY	Tue, Aug 4, 2009	9.03	9.48	8.76	9.18
4155	NASDAQ	CATY	Mon, Aug 3, 2009	9.27	9.30	9.00	9.02
4154	NASDAQ	CATY	Fri, Jul 31, 2009	9.31	9.50	9.06	9.12
4153	NASDAQ	CATY	Thu, Jul 30, 2009	9.97	10.18	9.22	9.48
4152	NASDAQ	CATY	Wed, Jul 29, 2009	10.67	10.95	10.39	10.70
4151	NASDAQ	CATY	Tue, Jul 28, 2009	10.12	10.79	10.09	10.66
4150	NASDAQ	CATY	Mon, Jul 27, 2009	9.84	10.24	9.76	10.19
4149	NASDAQ	CATY	Fri, Jul 24, 2009	9.62	9.98	9.43	9.84
4148	NASDAQ	CATY	Thu, Jul 23, 2009	9.25	9.84	9.24	9.68
4147	NASDAQ	CATY	Wed, Jul 22, 2009	9.02	9.40	9.01	9.24
4146	NASDAQ	CATY	Tue, Jul 21, 2009	9.50	9.50	9.06	9.13
4145	NASDAQ	CATY	Mon, Jul 20, 2009	9.70	9.78	9.30	9.50
4144	NASDAQ	CATY	Fri, Jul 17, 2009	10.44	10.55	9.56	9.57
4143	NASDAQ	CATY	Thu, Jul 16, 2009	9.68	10.54	9.60	10.39
4142	NASDAQ	CATY	Wed, Jul 15, 2009	9.90	10.18	9.77	10.01
4141	NASDAQ	CATY	Tue, Jul 14, 2009	9.89	9.96	9.64	9.86
4140	NASDAQ	CATY	Mon, Jul 13, 2009	9.53	9.93	9.43	9.93
4139	NASDAQ	CATY	Fri, Jul 10, 2009	9.48	9.62	9.13	9.41
4138	NASDAQ	CATY	Thu, Jul 9, 2009	9.70	9.93	9.51	9.53
4137	NASDAQ	CATY	Wed, Jul 8, 2009	9.91	10.15	9.37	9.59
4136	NASDAQ	CATY	Tue, Jul 7, 2009	9.89	10.19	9.80	9.84
4135	NASDAQ	CATY	Mon, Jul 6, 2009	9.57	9.99	9.46	9.80
4134	NASDAQ	CATY	Thu, Jul 2, 2009	9.70	9.89	9.20	9.27
4133	NASDAQ	CATY	Wed, Jul 1, 2009	9.53	9.80	9.41	9.77
4132	NASDAQ	CATY	Tue, Jun 30, 2009	9.74	9.92	9.48	9.51
4131	NASDAQ	CATY	Mon, Jun 29, 2009	9.67	9.83	9.23	9.77
4130	NASDAQ	CATY	Fri, Jun 26, 2009	9.49	9.71	9.29	9.63
4129	NASDAQ	CATY	Thu, Jun 25, 2009	9.20	9.53	9.05	9.53
4128	NASDAQ	CATY	Wed, Jun 24, 2009	9.37	9.57	9.20	9.28
4127	NASDAQ	CATY	Tue, Jun 23, 2009	9.27	9.55	9.07	9.31
4126	NASDAQ	CATY	Mon, Jun 22, 2009	9.42	9.53	9.12	9.15
4125	NASDAQ	CATY	Fri, Jun 19, 2009	9.51	9.80	9.34	9.50
4124	NASDAQ	CATY	Thu, Jun 18, 2009	9.23	9.49	9.10	9.42
4123	NASDAQ	CATY	Wed, Jun 17, 2009	9.52	9.57	9.00	9.25
4122	NASDAQ	CATY	Tue, Jun 16, 2009	9.84	9.88	9.36	9.57
4121	NASDAQ	CATY	Mon, Jun 15, 2009	10.27	10.37	9.79	9.84
4120	NASDAQ	CATY	Fri, Jun 12, 2009	10.02	10.38	10.02	10.37
4119	NASDAQ	CATY	Thu, Jun 11, 2009	10.12	10.40	10.00	10.02
4118	NASDAQ	CATY	Wed, Jun 10, 2009	10.18	10.20	9.81	10.01
4117	NASDAQ	CATY	Tue, Jun 9, 2009	10.21	10.21	9.90	10.02
4116	NASDAQ	CATY	Mon, Jun 8, 2009	10.10	10.17	9.97	10.07
4115	NASDAQ	CATY	Fri, Jun 5, 2009	10.63	10.78	10.00	10.09
4114	NASDAQ	CATY	Thu, Jun 4, 2009	10.30	10.59	10.01	10.58
4113	NASDAQ	CATY	Wed, Jun 3, 2009	10.29	10.60	10.15	10.18
4112	NASDAQ	CATY	Tue, Jun 2, 2009	10.53	10.67	10.28	10.49
4111	NASDAQ	CATY	Mon, Jun 1, 2009	10.50	10.92	10.33	10.56
4110	NASDAQ	CATY	Fri, May 29, 2009	10.05	10.36	9.95	10.36
4109	NASDAQ	CATY	Thu, May 28, 2009	10.32	10.47	9.95	10.13
4108	NASDAQ	CATY	Wed, May 27, 2009	11.23	11.24	10.21	10.22
4107	NASDAQ	CATY	Tue, May 26, 2009	10.38	11.23	10.38	11.22
4106	NASDAQ	CATY	Fri, May 22, 2009	10.95	11.09	10.40	10.43
4105	NASDAQ	CATY	Thu, May 21, 2009	11.45	11.55	10.51	10.80
4104	NASDAQ	CATY	Wed, May 20, 2009	12.21	12.74	11.45	11.48
4103	NASDAQ	CATY	Tue, May 19, 2009	12.50	12.73	12.01	12.01
4102	NASDAQ	CATY	Mon, May 18, 2009	12.01	12.77	12.01	12.69
4101	NASDAQ	CATY	Fri, May 15, 2009	12.12	12.43	11.75	11.86
4100	NASDAQ	CATY	Thu, May 14, 2009	12.37	12.65	12.01	12.38
4099	NASDAQ	CATY	Wed, May 13, 2009	13.60	13.60	12.41	12.41
4098	NASDAQ	CATY	Tue, May 12, 2009	15.78	15.91	13.50	13.98
4097	NASDAQ	CATY	Mon, May 11, 2009	16.50	16.58	14.45	14.48
4096	NASDAQ	CATY	Fri, May 8, 2009	13.79	16.19	12.88	16.00
4095	NASDAQ	CATY	Thu, May 7, 2009	13.60	14.00	12.40	12.63
4094	NASDAQ	CATY	Wed, May 6, 2009	12.11	13.31	11.79	13.28
4093	NASDAQ	CATY	Tue, May 5, 2009	11.96	12.10	11.03	11.78
4092	NASDAQ	CATY	Mon, May 4, 2009	11.00	12.22	11.00	12.20
4091	NASDAQ	CATY	Fri, May 1, 2009	11.22	11.35	10.81	10.86
4090	NASDAQ	CATY	Thu, Apr 30, 2009	11.39	11.80	11.13	11.22
4089	NASDAQ	CATY	Wed, Apr 29, 2009	10.75	11.30	10.75	11.26
4088	NASDAQ	CATY	Tue, Apr 28, 2009	10.42	10.87	10.26	10.59
4087	NASDAQ	CATY	Mon, Apr 27, 2009	11.49	11.49	10.49	10.59
4086	NASDAQ	CATY	Fri, Apr 24, 2009	10.88	11.51	10.42	11.23
4085	NASDAQ	CATY	Thu, Apr 23, 2009	11.66	11.84	10.66	10.78
4084	NASDAQ	CATY	Wed, Apr 22, 2009	12.01	12.76	11.40	11.57
4083	NASDAQ	CATY	Tue, Apr 21, 2009	11.40	12.26	10.68	12.23
4082	NASDAQ	CATY	Mon, Apr 20, 2009	13.27	13.27	11.76	11.78
4081	NASDAQ	CATY	Fri, Apr 17, 2009	13.48	14.22	13.13	13.95
4080	NASDAQ	CATY	Thu, Apr 16, 2009	13.47	13.74	12.59	13.47
4079	NASDAQ	CATY	Wed, Apr 15, 2009	12.52	13.30	11.98	13.23
4078	NASDAQ	CATY	Tue, Apr 14, 2009	13.82	13.98	12.61	12.62
4077	NASDAQ	CATY	Mon, Apr 13, 2009	12.22	14.09	12.13	14.05
4076	NASDAQ	CATY	Thu, Apr 9, 2009	11.15	12.36	11.10	12.36
4075	NASDAQ	CATY	Wed, Apr 8, 2009	11.09	11.22	10.04	10.58
4074	NASDAQ	CATY	Tue, Apr 7, 2009	11.21	11.42	11.02	11.06
4073	NASDAQ	CATY	Mon, Apr 6, 2009	11.51	11.84	11.20	11.53
4072	NASDAQ	CATY	Fri, Apr 3, 2009	11.83	11.96	11.44	11.94
4071	NASDAQ	CATY	Thu, Apr 2, 2009	11.22	11.82	11.00	11.78
4070	NASDAQ	CATY	Wed, Apr 1, 2009	10.14	10.94	9.89	10.67
4069	NASDAQ	CATY	Tue, Mar 31, 2009	10.24	10.65	10.00	10.43
4068	NASDAQ	CATY	Mon, Mar 30, 2009	10.23	10.40	9.86	9.86
4067	NASDAQ	CATY	Fri, Mar 27, 2009	11.05	11.37	10.73	10.73
4066	NASDAQ	CATY	Thu, Mar 26, 2009	11.36	11.42	10.81	11.32
4065	NASDAQ	CATY	Wed, Mar 25, 2009	10.80	11.48	10.31	11.19
4064	NASDAQ	CATY	Tue, Mar 24, 2009	11.65	11.89	10.69	10.72
4063	NASDAQ	CATY	Mon, Mar 23, 2009	10.35	12.01	10.29	11.91
4062	NASDAQ	CATY	Fri, Mar 20, 2009	10.92	10.99	10.05	10.15
4061	NASDAQ	CATY	Thu, Mar 19, 2009	11.57	11.59	10.62	10.76
4060	NASDAQ	CATY	Wed, Mar 18, 2009	10.50	11.60	10.31	11.44
4059	NASDAQ	CATY	Tue, Mar 17, 2009	9.96	10.61	9.83	10.61
4058	NASDAQ	CATY	Mon, Mar 16, 2009	10.41	10.78	9.92	9.94
4057	NASDAQ	CATY	Fri, Mar 13, 2009	10.30	10.63	10.06	10.24
4056	NASDAQ	CATY	Thu, Mar 12, 2009	8.64	10.42	8.64	10.37
4055	NASDAQ	CATY	Wed, Mar 11, 2009	9.65	9.92	8.79	9.19
4054	NASDAQ	CATY	Tue, Mar 10, 2009	8.03	9.56	8.03	9.56
4053	NASDAQ	CATY	Mon, Mar 9, 2009	7.93	8.31	7.68	7.76
4052	NASDAQ	CATY	Fri, Mar 6, 2009	7.59	8.11	7.50	8.08
4051	NASDAQ	CATY	Thu, Mar 5, 2009	8.06	8.16	7.21	7.50
4050	NASDAQ	CATY	Wed, Mar 4, 2009	8.54	8.66	8.10	8.27
4049	NASDAQ	CATY	Tue, Mar 3, 2009	9.33	9.46	8.29	8.36
4048	NASDAQ	CATY	Mon, Mar 2, 2009	9.50	9.55	9.01	9.13
4047	NASDAQ	CATY	Fri, Feb 27, 2009	10.02	10.32	9.72	9.72
4046	NASDAQ	CATY	Thu, Feb 26, 2009	9.72	11.05	9.72	10.21
4045	NASDAQ	CATY	Wed, Feb 25, 2009	9.21	10.19	8.92	9.87
4044	NASDAQ	CATY	Tue, Feb 24, 2009	8.57	9.35	8.35	9.32
4043	NASDAQ	CATY	Mon, Feb 23, 2009	9.01	9.26	8.40	8.42
4042	NASDAQ	CATY	Fri, Feb 20, 2009	8.50	9.34	8.28	8.94
4041	NASDAQ	CATY	Thu, Feb 19, 2009	9.62	9.62	8.66	8.69
4040	NASDAQ	CATY	Wed, Feb 18, 2009	9.79	9.95	9.36	9.49
4039	NASDAQ	CATY	Tue, Feb 17, 2009	10.18	10.18	9.55	9.55
4038	NASDAQ	CATY	Fri, Feb 13, 2009	10.68	10.84	10.37	10.39
4037	NASDAQ	CATY	Thu, Feb 12, 2009	10.92	11.08	10.25	10.63
4036	NASDAQ	CATY	Wed, Feb 11, 2009	11.12	11.90	10.77	11.13
4035	NASDAQ	CATY	Tue, Feb 10, 2009	12.43	12.78	11.00	11.01
4034	NASDAQ	CATY	Mon, Feb 9, 2009	12.59	12.99	12.45	12.50
4033	NASDAQ	CATY	Fri, Feb 6, 2009	11.86	12.94	11.82	12.60
4032	NASDAQ	CATY	Thu, Feb 5, 2009	11.60	12.10	11.27	11.79
4031	NASDAQ	CATY	Wed, Feb 4, 2009	12.06	12.67	11.65	11.66
4030	NASDAQ	CATY	Tue, Feb 3, 2009	12.84	13.04	11.86	11.98
4029	NASDAQ	CATY	Mon, Feb 2, 2009	12.44	12.74	12.14	12.59
4028	NASDAQ	CATY	Fri, Jan 30, 2009	13.34	13.50	12.60	12.70
4027	NASDAQ	CATY	Thu, Jan 29, 2009	13.83	13.98	13.17	13.17
4026	NASDAQ	CATY	Wed, Jan 28, 2009	13.89	14.02	13.41	13.99
4025	NASDAQ	CATY	Tue, Jan 27, 2009	13.60	13.95	13.10	13.27
4024	NASDAQ	CATY	Mon, Jan 26, 2009	13.89	14.49	13.42	13.56
4023	NASDAQ	CATY	Fri, Jan 23, 2009	14.43	14.45	13.48	13.89
4022	NASDAQ	CATY	Thu, Jan 22, 2009	15.31	15.38	14.20	14.21
4021	NASDAQ	CATY	Wed, Jan 21, 2009	14.25	15.65	14.04	15.58
4020	NASDAQ	CATY	Tue, Jan 20, 2009	16.23	16.33	14.26	14.38
4019	NASDAQ	CATY	Fri, Jan 16, 2009	17.24	17.24	16.20	16.35
4018	NASDAQ	CATY	Thu, Jan 15, 2009	17.15	17.40	16.34	16.97
4017	NASDAQ	CATY	Wed, Jan 14, 2009	18.27	18.67	17.10	17.10
4016	NASDAQ	CATY	Tue, Jan 13, 2009	18.31	18.80	18.12	18.63
4015	NASDAQ	CATY	Mon, Jan 12, 2009	18.10	18.71	17.91	18.40
4014	NASDAQ	CATY	Fri, Jan 9, 2009	19.12	19.22	18.42	18.49
4013	NASDAQ	CATY	Thu, Jan 8, 2009	19.47	19.82	18.80	19.25
4012	NASDAQ	CATY	Wed, Jan 7, 2009	20.76	20.82	19.26	19.52
4011	NASDAQ	CATY	Tue, Jan 6, 2009	21.79	22.09	20.72	20.85
4010	NASDAQ	CATY	Mon, Jan 5, 2009	22.31	22.35	21.28	21.74
4009	NASDAQ	CATY	Fri, Jan 2, 2009	23.87	23.95	23.13	23.32
4008	NASDAQ	CATY	Wed, Dec 31, 2008	23.01	24.00	22.71	23.75
4007	NASDAQ	CATY	Tue, Dec 30, 2008	21.57	23.19	21.57	22.70
4006	NASDAQ	CATY	Mon, Dec 29, 2008	22.81	22.98	21.70	22.21
4005	NASDAQ	CATY	Fri, Dec 26, 2008	22.21	23.00	21.48	22.87
4004	NASDAQ	CATY	Wed, Dec 24, 2008	22.27	22.40	21.96	22.20
4003	NASDAQ	CATY	Tue, Dec 23, 2008	21.96	22.49	21.31	22.31
4002	NASDAQ	CATY	Mon, Dec 22, 2008	22.84	22.89	21.06	21.84
4001	NASDAQ	CATY	Fri, Dec 19, 2008	22.47	22.50	21.36	22.12
4000	NASDAQ	CATY	Thu, Dec 18, 2008	21.69	22.00	21.16	21.51
3999	NASDAQ	CATY	Wed, Dec 17, 2008	20.98	21.90	20.27	21.70
3998	NASDAQ	CATY	Tue, Dec 16, 2008	19.52	21.43	19.36	21.43
3997	NASDAQ	CATY	Mon, Dec 15, 2008	19.49	19.50	18.30	19.08
3996	NASDAQ	CATY	Fri, Dec 12, 2008	17.98	19.54	17.91	19.42
3995	NASDAQ	CATY	Thu, Dec 11, 2008	19.56	19.97	18.00	18.08
3994	NASDAQ	CATY	Wed, Dec 10, 2008	19.71	20.79	18.91	19.78
3993	NASDAQ	CATY	Tue, Dec 9, 2008	21.24	22.07	19.85	19.96
3992	NASDAQ	CATY	Mon, Dec 8, 2008	20.50	21.50	19.84	21.34
3991	NASDAQ	CATY	Fri, Dec 5, 2008	18.41	20.49	17.53	20.48
3990	NASDAQ	CATY	Thu, Dec 4, 2008	19.31	20.49	18.18	18.78
3989	NASDAQ	CATY	Wed, Dec 3, 2008	17.99	19.71	17.38	19.58
3988	NASDAQ	CATY	Tue, Dec 2, 2008	16.54	18.50	16.39	18.44
3987	NASDAQ	CATY	Mon, Dec 1, 2008	20.15	20.39	16.15	16.16
3986	NASDAQ	CATY	Fri, Nov 28, 2008	20.35	20.52	19.53	20.52
3985	NASDAQ	CATY	Wed, Nov 26, 2008	19.51	20.71	19.30	20.51
3984	NASDAQ	CATY	Tue, Nov 25, 2008	20.05	20.59	18.42	19.99
3983	NASDAQ	CATY	Mon, Nov 24, 2008	18.07	20.96	17.73	20.59
3982	NASDAQ	CATY	Fri, Nov 21, 2008	16.29	17.78	15.15	17.64
3981	NASDAQ	CATY	Thu, Nov 20, 2008	17.04	18.21	15.98	15.98
3980	NASDAQ	CATY	Wed, Nov 19, 2008	18.64	19.38	17.17	17.21
3979	NASDAQ	CATY	Tue, Nov 18, 2008	19.61	20.36	17.71	18.72
3978	NASDAQ	CATY	Mon, Nov 17, 2008	20.00	20.39	19.31	19.60
3977	NASDAQ	CATY	Fri, Nov 14, 2008	20.73	21.97	19.85	20.18
3976	NASDAQ	CATY	Thu, Nov 13, 2008	18.86	21.38	17.80	20.97
3975	NASDAQ	CATY	Wed, Nov 12, 2008	20.23	20.50	18.43	18.79
3974	NASDAQ	CATY	Tue, Nov 11, 2008	20.11	21.08	19.90	20.37
3973	NASDAQ	CATY	Mon, Nov 10, 2008	21.53	22.38	20.02	20.27
3972	NASDAQ	CATY	Fri, Nov 7, 2008	21.06	21.42	20.31	21.35
3971	NASDAQ	CATY	Thu, Nov 6, 2008	21.75	22.28	20.50	20.91
3970	NASDAQ	CATY	Wed, Nov 5, 2008	24.63	24.72	21.71	21.88
3969	NASDAQ	CATY	Tue, Nov 4, 2008	24.12	24.87	23.49	24.84
3968	NASDAQ	CATY	Mon, Nov 3, 2008	24.25	24.68	23.16	24.00
3967	NASDAQ	CATY	Fri, Oct 31, 2008	23.75	24.50	23.06	24.48
3966	NASDAQ	CATY	Thu, Oct 30, 2008	22.25	23.99	21.26	23.78
3965	NASDAQ	CATY	Wed, Oct 29, 2008	21.57	22.65	20.59	21.63
3964	NASDAQ	CATY	Tue, Oct 28, 2008	18.49	21.75	18.08	21.71
3963	NASDAQ	CATY	Mon, Oct 27, 2008	17.97	18.79	16.86	18.18
3962	NASDAQ	CATY	Fri, Oct 24, 2008	17.14	18.88	16.97	16.99
3961	NASDAQ	CATY	Thu, Oct 23, 2008	19.52	19.74	16.64	18.27
3960	NASDAQ	CATY	Wed, Oct 22, 2008	20.37	20.68	19.08	19.38
3959	NASDAQ	CATY	Tue, Oct 21, 2008	20.42	21.77	19.98	20.19
3958	NASDAQ	CATY	Mon, Oct 20, 2008	19.88	21.27	19.64	21.00
3957	NASDAQ	CATY	Fri, Oct 17, 2008	20.31	22.00	19.56	19.75
3956	NASDAQ	CATY	Thu, Oct 16, 2008	19.63	21.40	18.01	21.08
3955	NASDAQ	CATY	Wed, Oct 15, 2008	21.79	21.99	19.32	19.53
3954	NASDAQ	CATY	Tue, Oct 14, 2008	20.76	23.50	20.76	22.05
3953	NASDAQ	CATY	Mon, Oct 13, 2008	20.08	20.92	18.26	20.67
3952	NASDAQ	CATY	Fri, Oct 10, 2008	16.00	20.40	15.00	19.03
3951	NASDAQ	CATY	Thu, Oct 9, 2008	19.39	20.24	16.40	16.48
3950	NASDAQ	CATY	Wed, Oct 8, 2008	20.42	21.88	19.50	19.57
3949	NASDAQ	CATY	Tue, Oct 7, 2008	24.49	24.49	20.50	20.72
3948	NASDAQ	CATY	Mon, Oct 6, 2008	22.80	24.84	19.57	24.61
3947	NASDAQ	CATY	Fri, Oct 3, 2008	25.68	26.50	23.25	23.25
3946	NASDAQ	CATY	Thu, Oct 2, 2008	25.33	28.00	24.39	24.92
3945	NASDAQ	CATY	Wed, Oct 1, 2008	24.13	25.00	23.35	24.98
3944	NASDAQ	CATY	Tue, Sep 30, 2008	24.40	25.00	23.50	23.80
3943	NASDAQ	CATY	Mon, Sep 29, 2008	25.22	26.00	23.00	23.40
3942	NASDAQ	CATY	Fri, Sep 26, 2008	24.97	25.50	24.00	25.23
3941	NASDAQ	CATY	Thu, Sep 25, 2008	28.74	29.25	25.50	25.71
3940	NASDAQ	CATY	Wed, Sep 24, 2008	24.86	25.90	24.54	25.05
3939	NASDAQ	CATY	Tue, Sep 23, 2008	25.95	25.95	23.91	24.86
3938	NASDAQ	CATY	Mon, Sep 22, 2008	30.00	30.00	24.42	24.42
3937	NASDAQ	CATY	Fri, Sep 19, 2008	34.24	35.00	26.50	29.25
3936	NASDAQ	CATY	Thu, Sep 18, 2008	25.47	31.99	25.32	29.02
3935	NASDAQ	CATY	Wed, Sep 17, 2008	25.29	26.72	24.65	25.33
3934	NASDAQ	CATY	Tue, Sep 16, 2008	23.31	26.40	22.92	26.15
3933	NASDAQ	CATY	Mon, Sep 15, 2008	23.18	24.00	22.74	23.23
3932	NASDAQ	CATY	Fri, Sep 12, 2008	22.07	24.47	21.89	23.90
3931	NASDAQ	CATY	Thu, Sep 11, 2008	21.97	22.97	21.27	22.56
3930	NASDAQ	CATY	Wed, Sep 10, 2008	23.16	23.46	21.08	22.34
3929	NASDAQ	CATY	Tue, Sep 9, 2008	22.54	24.00	22.48	22.64
3928	NASDAQ	CATY	Mon, Sep 8, 2008	22.91	30.20	22.63	23.58
3927	NASDAQ	CATY	Fri, Sep 5, 2008	21.20	22.00	20.56	21.82
3926	NASDAQ	CATY	Thu, Sep 4, 2008	21.52	21.81	21.12	21.38
3925	NASDAQ	CATY	Wed, Sep 3, 2008	20.74	21.60	20.54	21.60
3924	NASDAQ	CATY	Tue, Sep 2, 2008	19.84	20.64	19.44	20.58
3923	NASDAQ	CATY	Fri, Aug 29, 2008	19.17	19.57	18.70	19.36
3922	NASDAQ	CATY	Thu, Aug 28, 2008	18.75	19.38	18.24	19.18
3921	NASDAQ	CATY	Wed, Aug 27, 2008	18.03	19.00	17.82	18.69
3920	NASDAQ	CATY	Tue, Aug 26, 2008	17.89	18.44	17.49	18.07
3919	NASDAQ	CATY	Mon, Aug 25, 2008	18.65	18.72	17.86	17.95
3918	NASDAQ	CATY	Fri, Aug 22, 2008	18.25	18.97	18.08	18.70
3917	NASDAQ	CATY	Thu, Aug 21, 2008	18.24	18.53	17.73	18.10
3916	NASDAQ	CATY	Wed, Aug 20, 2008	19.03	19.22	18.13	18.66
3915	NASDAQ	CATY	Tue, Aug 19, 2008	19.39	19.45	18.60	18.96
3914	NASDAQ	CATY	Mon, Aug 18, 2008	20.53	20.53	19.17	19.47
3913	NASDAQ	CATY	Fri, Aug 15, 2008	21.87	22.50	20.26	20.57
3912	NASDAQ	CATY	Thu, Aug 14, 2008	20.15	20.95	19.78	20.57
3911	NASDAQ	CATY	Wed, Aug 13, 2008	22.16	22.16	20.02	20.44
3910	NASDAQ	CATY	Tue, Aug 12, 2008	23.00	23.08	21.69	22.28
3909	NASDAQ	CATY	Mon, Aug 11, 2008	20.01	23.49	20.00	23.12
3908	NASDAQ	CATY	Fri, Aug 8, 2008	18.73	20.06	18.65	20.06
3907	NASDAQ	CATY	Thu, Aug 7, 2008	18.36	19.00	18.05	18.83
3906	NASDAQ	CATY	Wed, Aug 6, 2008	17.87	18.55	17.42	18.45
3905	NASDAQ	CATY	Tue, Aug 5, 2008	16.75	17.91	16.35	17.85
3904	NASDAQ	CATY	Mon, Aug 4, 2008	16.90	16.95	15.73	16.40
3903	NASDAQ	CATY	Fri, Aug 1, 2008	15.97	17.00	15.53	16.54
3902	NASDAQ	CATY	Thu, Jul 31, 2008	15.78	16.26	15.66	15.94
3901	NASDAQ	CATY	Wed, Jul 30, 2008	16.25	16.61	15.65	16.01
3900	NASDAQ	CATY	Tue, Jul 29, 2008	14.91	16.15	14.62	16.14
3899	NASDAQ	CATY	Mon, Jul 28, 2008	16.08	16.08	14.77	14.85
3898	NASDAQ	CATY	Fri, Jul 25, 2008	16.50	17.15	15.49	15.61
3897	NASDAQ	CATY	Thu, Jul 24, 2008	17.34	17.37	15.90	16.36
3896	NASDAQ	CATY	Wed, Jul 23, 2008	16.67	17.67	16.11	17.45
3895	NASDAQ	CATY	Tue, Jul 22, 2008	16.50	17.18	14.80	16.75
3894	NASDAQ	CATY	Mon, Jul 21, 2008	15.71	17.18	15.31	17.07
3893	NASDAQ	CATY	Fri, Jul 18, 2008	16.26	16.32	15.01	15.70
3892	NASDAQ	CATY	Thu, Jul 17, 2008	12.52	18.38	12.45	15.42
3891	NASDAQ	CATY	Wed, Jul 16, 2008	10.58	12.49	10.34	12.46
3890	NASDAQ	CATY	Tue, Jul 15, 2008	10.79	11.29	9.75	10.50
3889	NASDAQ	CATY	Mon, Jul 14, 2008	11.46	11.95	10.70	10.93
3888	NASDAQ	CATY	Fri, Jul 11, 2008	11.36	11.84	10.81	11.35
3887	NASDAQ	CATY	Thu, Jul 10, 2008	11.12	11.95	10.77	11.58
3886	NASDAQ	CATY	Wed, Jul 9, 2008	11.75	11.86	11.00	11.20
3885	NASDAQ	CATY	Tue, Jul 8, 2008	10.56	11.50	10.41	11.34
3884	NASDAQ	CATY	Mon, Jul 7, 2008	11.14	11.14	10.36	10.49
3883	NASDAQ	CATY	Thu, Jul 3, 2008	10.94	11.25	10.50	10.78
3882	NASDAQ	CATY	Wed, Jul 2, 2008	11.23	11.70	10.87	10.88
3881	NASDAQ	CATY	Tue, Jul 1, 2008	10.76	11.07	10.57	11.01
3880	NASDAQ	CATY	Mon, Jun 30, 2008	11.05	11.28	10.67	10.87
3879	NASDAQ	CATY	Fri, Jun 27, 2008	11.06	11.29	10.83	11.05
3878	NASDAQ	CATY	Thu, Jun 26, 2008	11.04	11.33	10.76	11.13
3877	NASDAQ	CATY	Wed, Jun 25, 2008	10.61	11.45	10.60	11.05
3876	NASDAQ	CATY	Tue, Jun 24, 2008	10.74	11.18	10.50	10.69
3875	NASDAQ	CATY	Mon, Jun 23, 2008	11.63	11.80	10.78	10.80
3874	NASDAQ	CATY	Fri, Jun 20, 2008	11.45	11.83	11.20	11.64
3873	NASDAQ	CATY	Thu, Jun 19, 2008	11.45	11.76	10.84	11.54
3872	NASDAQ	CATY	Wed, Jun 18, 2008	12.96	13.00	11.22	11.40
3871	NASDAQ	CATY	Tue, Jun 17, 2008	13.80	14.00	13.33	13.38
3870	NASDAQ	CATY	Mon, Jun 16, 2008	13.09	13.91	13.00	13.77
3869	NASDAQ	CATY	Fri, Jun 13, 2008	13.97	14.19	12.75	13.11
3868	NASDAQ	CATY	Thu, Jun 12, 2008	14.09	14.64	13.70	13.81
3867	NASDAQ	CATY	Wed, Jun 11, 2008	14.60	14.97	14.03	14.03
3866	NASDAQ	CATY	Tue, Jun 10, 2008	14.86	15.28	14.66	14.69
3865	NASDAQ	CATY	Mon, Jun 9, 2008	14.72	15.01	14.54	14.95
3864	NASDAQ	CATY	Fri, Jun 6, 2008	14.82	14.82	14.45	14.75
3863	NASDAQ	CATY	Thu, Jun 5, 2008	14.66	15.03	14.57	14.98
3862	NASDAQ	CATY	Wed, Jun 4, 2008	14.76	15.11	14.63	14.66
3861	NASDAQ	CATY	Tue, Jun 3, 2008	15.00	15.26	14.59	14.84
3860	NASDAQ	CATY	Mon, Jun 2, 2008	15.40	15.57	14.76	14.93
3859	NASDAQ	CATY	Fri, May 30, 2008	15.68	15.71	15.23	15.38
3858	NASDAQ	CATY	Thu, May 29, 2008	15.27	15.85	15.27	15.69
3857	NASDAQ	CATY	Wed, May 28, 2008	15.98	15.98	15.18	15.43
3856	NASDAQ	CATY	Tue, May 27, 2008	15.70	16.19	15.55	15.76
3855	NASDAQ	CATY	Fri, May 23, 2008	15.87	16.01	15.57	15.63
3854	NASDAQ	CATY	Thu, May 22, 2008	15.54	16.30	15.40	15.98
3853	NASDAQ	CATY	Wed, May 21, 2008	15.60	15.88	15.29	15.45
3852	NASDAQ	CATY	Tue, May 20, 2008	15.31	15.63	15.18	15.60
3851	NASDAQ	CATY	Mon, May 19, 2008	15.69	15.85	15.35	15.36
3850	NASDAQ	CATY	Fri, May 16, 2008	16.06	16.24	15.51	15.60
3849	NASDAQ	CATY	Thu, May 15, 2008	16.37	16.40	15.75	15.92
3848	NASDAQ	CATY	Wed, May 14, 2008	16.56	16.70	16.22	16.30
3847	NASDAQ	CATY	Tue, May 13, 2008	16.49	16.78	16.40	16.48
3846	NASDAQ	CATY	Mon, May 12, 2008	16.22	16.60	16.22	16.51
3845	NASDAQ	CATY	Fri, May 9, 2008	16.16	16.39	16.08	16.10
3844	NASDAQ	CATY	Thu, May 8, 2008	16.67	16.84	16.25	16.36
3843	NASDAQ	CATY	Wed, May 7, 2008	17.00	17.31	16.52	16.55
3842	NASDAQ	CATY	Tue, May 6, 2008	17.10	17.47	16.84	16.97
3841	NASDAQ	CATY	Mon, May 5, 2008	17.57	17.65	17.05	17.16
3840	NASDAQ	CATY	Fri, May 2, 2008	18.31	18.44	17.54	17.57
3839	NASDAQ	CATY	Thu, May 1, 2008	17.10	18.30	17.06	18.08
3838	NASDAQ	CATY	Wed, Apr 30, 2008	17.48	17.85	17.02	17.05
3837	NASDAQ	CATY	Tue, Apr 29, 2008	17.53	17.65	17.19	17.37
3836	NASDAQ	CATY	Mon, Apr 28, 2008	17.17	17.73	17.01	17.59
3835	NASDAQ	CATY	Fri, Apr 25, 2008	17.71	17.88	16.97	17.17
3834	NASDAQ	CATY	Thu, Apr 24, 2008	16.79	17.70	16.79	17.40
3833	NASDAQ	CATY	Wed, Apr 23, 2008	17.04	17.18	16.65	16.81
3832	NASDAQ	CATY	Tue, Apr 22, 2008	16.76	17.11	16.58	17.00
3831	NASDAQ	CATY	Mon, Apr 21, 2008	17.53	19.17	16.71	16.94
3830	NASDAQ	CATY	Fri, Apr 18, 2008	16.70	19.07	16.67	17.70
3829	NASDAQ	CATY	Thu, Apr 17, 2008	16.28	16.56	16.00	16.01
3828	NASDAQ	CATY	Wed, Apr 16, 2008	16.75	16.96	16.27	16.41
3827	NASDAQ	CATY	Tue, Apr 15, 2008	16.60	16.92	16.51	16.66
3826	NASDAQ	CATY	Mon, Apr 14, 2008	17.18	17.31	16.47	16.50
3825	NASDAQ	CATY	Fri, Apr 11, 2008	17.42	17.79	17.18	17.22
3824	NASDAQ	CATY	Thu, Apr 10, 2008	17.47	17.64	17.02	17.51
3823	NASDAQ	CATY	Wed, Apr 9, 2008	18.55	18.94	17.50	17.51
3822	NASDAQ	CATY	Tue, Apr 8, 2008	19.30	19.36	18.35	18.52
3821	NASDAQ	CATY	Mon, Apr 7, 2008	19.97	20.44	19.29	19.34
3820	NASDAQ	CATY	Fri, Apr 4, 2008	21.27	21.30	19.81	19.88
3819	NASDAQ	CATY	Thu, Apr 3, 2008	21.75	22.00	21.18	21.30
3818	NASDAQ	CATY	Wed, Apr 2, 2008	21.37	22.09	21.18	21.94
3817	NASDAQ	CATY	Tue, Apr 1, 2008	21.05	21.44	20.86	21.44
3816	NASDAQ	CATY	Mon, Mar 31, 2008	20.50	21.28	20.25	20.73
3815	NASDAQ	CATY	Fri, Mar 28, 2008	21.65	22.04	20.33	20.36
3814	NASDAQ	CATY	Thu, Mar 27, 2008	22.34	22.59	21.52	21.65
3813	NASDAQ	CATY	Wed, Mar 26, 2008	23.20	23.24	22.12	22.29
3812	NASDAQ	CATY	Tue, Mar 25, 2008	23.43	23.76	22.73	23.25
3811	NASDAQ	CATY	Mon, Mar 24, 2008	23.04	24.28	23.04	23.46
3810	NASDAQ	CATY	Thu, Mar 20, 2008	21.90	23.13	21.55	23.09
3809	NASDAQ	CATY	Wed, Mar 19, 2008	22.22	22.65	21.69	21.69
3808	NASDAQ	CATY	Tue, Mar 18, 2008	21.49	22.17	20.97	22.17
3807	NASDAQ	CATY	Mon, Mar 17, 2008	21.14	21.44	20.28	20.91
3806	NASDAQ	CATY	Fri, Mar 14, 2008	22.45	22.45	21.17	21.44
3805	NASDAQ	CATY	Thu, Mar 13, 2008	21.39	22.54	21.15	22.22
3804	NASDAQ	CATY	Wed, Mar 12, 2008	22.55	23.04	21.74	21.74
3803	NASDAQ	CATY	Tue, Mar 11, 2008	21.22	22.49	21.05	22.49
3802	NASDAQ	CATY	Mon, Mar 10, 2008	20.85	21.32	20.50	20.70
3801	NASDAQ	CATY	Fri, Mar 7, 2008	20.25	21.21	20.25	20.78
3800	NASDAQ	CATY	Thu, Mar 6, 2008	20.85	20.94	20.23	20.23
3799	NASDAQ	CATY	Wed, Mar 5, 2008	21.41	21.73	20.90	21.00
3798	NASDAQ	CATY	Tue, Mar 4, 2008	21.31	21.51	20.74	21.30
3797	NASDAQ	CATY	Mon, Mar 3, 2008	21.88	22.04	21.23	21.57
3796	NASDAQ	CATY	Fri, Feb 29, 2008	22.55	22.85	21.86	21.92
3795	NASDAQ	CATY	Thu, Feb 28, 2008	23.61	23.66	22.62	22.83
3794	NASDAQ	CATY	Wed, Feb 27, 2008	23.97	24.57	23.68	23.78
3793	NASDAQ	CATY	Tue, Feb 26, 2008	23.92	24.67	23.81	24.22
3792	NASDAQ	CATY	Mon, Feb 25, 2008	23.50	24.14	23.01	24.04
3791	NASDAQ	CATY	Fri, Feb 22, 2008	23.48	23.64	22.75	23.55
3790	NASDAQ	CATY	Thu, Feb 21, 2008	24.60	24.77	23.34	23.37
3789	NASDAQ	CATY	Wed, Feb 20, 2008	23.50	24.61	23.33	24.41
3788	NASDAQ	CATY	Tue, Feb 19, 2008	24.63	24.73	23.62	23.66
3787	NASDAQ	CATY	Fri, Feb 15, 2008	24.41	24.41	23.67	24.33
3786	NASDAQ	CATY	Thu, Feb 14, 2008	25.15	25.27	24.26	24.35
3785	NASDAQ	CATY	Wed, Feb 13, 2008	25.23	25.59	24.52	25.11
3784	NASDAQ	CATY	Tue, Feb 12, 2008	24.55	25.45	24.47	24.97
3783	NASDAQ	CATY	Mon, Feb 11, 2008	24.78	24.89	24.05	24.26
3782	NASDAQ	CATY	Fri, Feb 8, 2008	25.87	26.08	24.13	24.88
3781	NASDAQ	CATY	Thu, Feb 7, 2008	25.39	26.14	24.79	25.71
3780	NASDAQ	CATY	Wed, Feb 6, 2008	26.45	26.59	25.59	25.59
3779	NASDAQ	CATY	Tue, Feb 5, 2008	26.89	27.84	26.19	26.26
3778	NASDAQ	CATY	Mon, Feb 4, 2008	27.40	27.71	27.00	27.61
3777	NASDAQ	CATY	Fri, Feb 1, 2008	26.08	27.44	26.00	27.40
3776	NASDAQ	CATY	Thu, Jan 31, 2008	23.86	26.12	22.37	25.93
3775	NASDAQ	CATY	Wed, Jan 30, 2008	24.11	25.29	23.77	24.18
3774	NASDAQ	CATY	Tue, Jan 29, 2008	24.63	24.96	23.78	24.20
3773	NASDAQ	CATY	Mon, Jan 28, 2008	23.36	24.61	22.88	24.53
3772	NASDAQ	CATY	Fri, Jan 25, 2008	25.20	25.86	23.80	23.95
3771	NASDAQ	CATY	Thu, Jan 24, 2008	25.40	25.85	24.81	25.42
3770	NASDAQ	CATY	Wed, Jan 23, 2008	22.51	25.90	22.19	25.71
3769	NASDAQ	CATY	Tue, Jan 22, 2008	21.81	24.00	20.54	23.12
3768	NASDAQ	CATY	Fri, Jan 18, 2008	23.01	23.50	22.20	22.61
3767	NASDAQ	CATY	Thu, Jan 17, 2008	23.61	23.61	22.42	23.00
3766	NASDAQ	CATY	Wed, Jan 16, 2008	22.65	24.03	22.56	23.47
3765	NASDAQ	CATY	Tue, Jan 15, 2008	23.01	23.25	22.39	22.70
3764	NASDAQ	CATY	Mon, Jan 14, 2008	23.75	23.99	23.01	23.41
3763	NASDAQ	CATY	Fri, Jan 11, 2008	23.55	24.20	22.91	23.54
3762	NASDAQ	CATY	Thu, Jan 10, 2008	23.27	24.22	22.99	23.84
3761	NASDAQ	CATY	Wed, Jan 9, 2008	22.86	23.54	22.46	23.49
3760	NASDAQ	CATY	Tue, Jan 8, 2008	24.25	24.60	22.90	22.93
3759	NASDAQ	CATY	Mon, Jan 7, 2008	24.15	24.75	23.73	24.10
3758	NASDAQ	CATY	Fri, Jan 4, 2008	24.47	24.60	23.68	23.78
3757	NASDAQ	CATY	Thu, Jan 3, 2008	25.73	25.91	24.69	24.75
3756	NASDAQ	CATY	Wed, Jan 2, 2008	26.38	26.42	25.29	25.58
3755	NASDAQ	CATY	Mon, Dec 31, 2007	26.50	26.90	26.18	26.49
3754	NASDAQ	CATY	Fri, Dec 28, 2007	27.18	27.51	26.59	26.59
3753	NASDAQ	CATY	Thu, Dec 27, 2007	28.61	28.61	26.93	26.93
3752	NASDAQ	CATY	Wed, Dec 26, 2007	28.17	28.85	28.17	28.65
3751	NASDAQ	CATY	Mon, Dec 24, 2007	27.66	28.49	27.66	28.43
3750	NASDAQ	CATY	Fri, Dec 21, 2007	27.47	27.83	27.13	27.78
3749	NASDAQ	CATY	Thu, Dec 20, 2007	26.52	26.89	25.90	26.89
3748	NASDAQ	CATY	Wed, Dec 19, 2007	26.87	27.01	26.09	26.36
3747	NASDAQ	CATY	Tue, Dec 18, 2007	26.56	27.23	26.29	26.98
3746	NASDAQ	CATY	Mon, Dec 17, 2007	26.38	26.86	26.11	26.26
3745	NASDAQ	CATY	Fri, Dec 14, 2007	26.80	27.23	26.53	26.55
3744	NASDAQ	CATY	Thu, Dec 13, 2007	27.69	27.69	26.85	27.09
3743	NASDAQ	CATY	Wed, Dec 12, 2007	28.89	29.59	27.50	27.84
3742	NASDAQ	CATY	Tue, Dec 11, 2007	30.81	30.85	28.29	28.57
3741	NASDAQ	CATY	Mon, Dec 10, 2007	30.02	30.85	29.91	30.67
3740	NASDAQ	CATY	Fri, Dec 7, 2007	30.49	30.87	29.74	30.00
3739	NASDAQ	CATY	Thu, Dec 6, 2007	28.96	30.44	28.91	30.44
3738	NASDAQ	CATY	Wed, Dec 5, 2007	28.48	29.09	28.42	29.03
3737	NASDAQ	CATY	Tue, Dec 4, 2007	28.49	28.58	28.00	28.31
3736	NASDAQ	CATY	Mon, Dec 3, 2007	29.10	29.25	28.43	28.71
3735	NASDAQ	CATY	Fri, Nov 30, 2007	29.00	29.95	28.84	28.98
3734	NASDAQ	CATY	Thu, Nov 29, 2007	28.34	28.36	27.77	28.28
3733	NASDAQ	CATY	Wed, Nov 28, 2007	27.85	28.69	27.36	28.45
3732	NASDAQ	CATY	Tue, Nov 27, 2007	26.72	27.65	26.60	27.46
3731	NASDAQ	CATY	Mon, Nov 26, 2007	28.20	28.46	26.51	26.54
3730	NASDAQ	CATY	Fri, Nov 23, 2007	27.70	28.71	27.70	28.32
3729	NASDAQ	CATY	Wed, Nov 21, 2007	27.14	28.49	26.84	27.37
3728	NASDAQ	CATY	Tue, Nov 20, 2007	27.33	27.80	26.56	27.27
3727	NASDAQ	CATY	Mon, Nov 19, 2007	28.16	28.27	27.37	27.44
3726	NASDAQ	CATY	Fri, Nov 16, 2007	28.74	28.85	27.99	28.48
3725	NASDAQ	CATY	Thu, Nov 15, 2007	29.52	29.69	28.43	28.69
3724	NASDAQ	CATY	Wed, Nov 14, 2007	30.62	30.89	29.54	29.68
3723	NASDAQ	CATY	Tue, Nov 13, 2007	29.23	30.62	29.17	30.45
3722	NASDAQ	CATY	Mon, Nov 12, 2007	28.68	29.75	28.43	29.09
3721	NASDAQ	CATY	Fri, Nov 9, 2007	28.02	29.26	27.55	28.82
3720	NASDAQ	CATY	Thu, Nov 8, 2007	27.56	28.35	27.03	28.28
3719	NASDAQ	CATY	Wed, Nov 7, 2007	28.57	28.57	27.27	27.28
3718	NASDAQ	CATY	Tue, Nov 6, 2007	28.58	28.84	27.90	28.75
3717	NASDAQ	CATY	Mon, Nov 5, 2007	28.01	28.63	27.90	28.45
3716	NASDAQ	CATY	Fri, Nov 2, 2007	29.70	29.70	28.10	28.44
3715	NASDAQ	CATY	Thu, Nov 1, 2007	31.12	31.12	29.41	29.45
3714	NASDAQ	CATY	Wed, Oct 31, 2007	30.65	31.35	30.15	30.97
3713	NASDAQ	CATY	Tue, Oct 30, 2007	29.92	30.55	29.73	30.36
3712	NASDAQ	CATY	Mon, Oct 29, 2007	30.03	30.30	29.75	29.95
3711	NASDAQ	CATY	Fri, Oct 26, 2007	29.22	30.00	28.37	29.97
3710	NASDAQ	CATY	Thu, Oct 25, 2007	28.50	29.55	28.28	28.73
3709	NASDAQ	CATY	Wed, Oct 24, 2007	27.66	28.14	27.00	28.06
3708	NASDAQ	CATY	Tue, Oct 23, 2007	27.66	28.01	27.04	27.92
3707	NASDAQ	CATY	Mon, Oct 22, 2007	28.52	28.61	27.00	27.49
3706	NASDAQ	CATY	Fri, Oct 19, 2007	30.30	30.30	29.29	29.36
3705	NASDAQ	CATY	Thu, Oct 18, 2007	30.54	30.58	29.89	30.31
3704	NASDAQ	CATY	Wed, Oct 17, 2007	30.79	31.49	30.02	30.57
3703	NASDAQ	CATY	Tue, Oct 16, 2007	31.73	31.90	30.76	30.79
3702	NASDAQ	CATY	Mon, Oct 15, 2007	32.38	32.69	31.38	31.67
3701	NASDAQ	CATY	Fri, Oct 12, 2007	32.79	33.26	32.44	32.49
3700	NASDAQ	CATY	Thu, Oct 11, 2007	33.01	33.42	32.45	32.79
3699	NASDAQ	CATY	Wed, Oct 10, 2007	33.30	33.43	32.79	32.87
3698	NASDAQ	CATY	Tue, Oct 9, 2007	33.64	33.78	32.97	33.41
3697	NASDAQ	CATY	Mon, Oct 8, 2007	33.49	40.52	33.23	33.60
3696	NASDAQ	CATY	Fri, Oct 5, 2007	33.49	33.75	32.98	33.38
3695	NASDAQ	CATY	Thu, Oct 4, 2007	33.19	33.44	32.99	33.16
3694	NASDAQ	CATY	Wed, Oct 3, 2007	33.28	33.50	32.86	32.97
3693	NASDAQ	CATY	Tue, Oct 2, 2007	32.98	33.59	32.96	33.52
3692	NASDAQ	CATY	Mon, Oct 1, 2007	32.17	33.13	32.02	33.13
3691	NASDAQ	CATY	Fri, Sep 28, 2007	32.84	32.88	32.05	32.21
3690	NASDAQ	CATY	Thu, Sep 27, 2007	33.15	33.30	32.61	32.93
3689	NASDAQ	CATY	Wed, Sep 26, 2007	32.86	33.33	32.60	32.97
3688	NASDAQ	CATY	Tue, Sep 25, 2007	32.70	32.70	31.72	32.63
3687	NASDAQ	CATY	Mon, Sep 24, 2007	32.93	33.03	32.16	32.26
3686	NASDAQ	CATY	Fri, Sep 21, 2007	33.25	33.25	32.60	32.87
3685	NASDAQ	CATY	Thu, Sep 20, 2007	33.14	33.48	32.65	32.94
3684	NASDAQ	CATY	Wed, Sep 19, 2007	33.29	33.66	33.02	33.24
3683	NASDAQ	CATY	Tue, Sep 18, 2007	31.36	33.02	31.14	33.02
3682	NASDAQ	CATY	Mon, Sep 17, 2007	31.30	31.43	31.08	31.17
3681	NASDAQ	CATY	Fri, Sep 14, 2007	31.25	31.46	30.99	31.40
3680	NASDAQ	CATY	Thu, Sep 13, 2007	31.72	32.01	31.16	31.46
3679	NASDAQ	CATY	Wed, Sep 12, 2007	31.96	31.96	31.26	31.52
3678	NASDAQ	CATY	Tue, Sep 11, 2007	31.60	32.11	31.24	31.99
3677	NASDAQ	CATY	Mon, Sep 10, 2007	31.99	32.22	30.88	31.46
3676	NASDAQ	CATY	Fri, Sep 7, 2007	32.21	32.40	31.69	31.80
3675	NASDAQ	CATY	Thu, Sep 6, 2007	32.32	32.67	32.14	32.53
3674	NASDAQ	CATY	Wed, Sep 5, 2007	32.79	33.06	32.20	32.27
3673	NASDAQ	CATY	Tue, Sep 4, 2007	32.35	33.19	32.35	32.91
3672	NASDAQ	CATY	Fri, Aug 31, 2007	32.89	33.20	32.17	32.51
3671	NASDAQ	CATY	Thu, Aug 30, 2007	32.90	33.42	32.22	32.58
3670	NASDAQ	CATY	Wed, Aug 29, 2007	32.33	33.25	32.13	33.24
3669	NASDAQ	CATY	Tue, Aug 28, 2007	32.81	32.81	32.20	32.20
3668	NASDAQ	CATY	Mon, Aug 27, 2007	33.67	33.67	32.97	33.10
3667	NASDAQ	CATY	Fri, Aug 24, 2007	33.09	33.67	32.55	33.63
3666	NASDAQ	CATY	Thu, Aug 23, 2007	34.37	34.82	33.04	33.10
3665	NASDAQ	CATY	Wed, Aug 22, 2007	34.57	35.82	34.30	35.21
3664	NASDAQ	CATY	Tue, Aug 21, 2007	35.17	35.96	34.88	35.58
3663	NASDAQ	CATY	Mon, Aug 20, 2007	35.50	35.86	34.75	35.28
3662	NASDAQ	CATY	Fri, Aug 17, 2007	34.90	35.98	34.63	35.48
3661	NASDAQ	CATY	Thu, Aug 16, 2007	31.97	34.40	31.89	33.70
3660	NASDAQ	CATY	Wed, Aug 15, 2007	31.86	33.92	31.86	32.03
3659	NASDAQ	CATY	Tue, Aug 14, 2007	32.60	32.98	31.90	31.94
3658	NASDAQ	CATY	Mon, Aug 13, 2007	34.10	34.43	32.24	32.74
3657	NASDAQ	CATY	Fri, Aug 10, 2007	34.96	34.98	33.24	33.85
3656	NASDAQ	CATY	Thu, Aug 9, 2007	33.67	36.08	33.67	35.55
3655	NASDAQ	CATY	Wed, Aug 8, 2007	32.87	34.80	32.87	34.33
3654	NASDAQ	CATY	Tue, Aug 7, 2007	31.56	33.06	31.21	32.62
3653	NASDAQ	CATY	Mon, Aug 6, 2007	29.97	31.80	29.77	31.67
3652	NASDAQ	CATY	Fri, Aug 3, 2007	31.09	31.11	29.87	29.87
3651	NASDAQ	CATY	Thu, Aug 2, 2007	30.80	31.26	30.50	31.05
3650	NASDAQ	CATY	Wed, Aug 1, 2007	30.41	31.04	29.74	30.67
3649	NASDAQ	CATY	Tue, Jul 31, 2007	31.62	31.79	30.61	30.61
3648	NASDAQ	CATY	Mon, Jul 30, 2007	30.60	31.77	30.16	31.41
3647	NASDAQ	CATY	Fri, Jul 27, 2007	30.75	31.45	30.11	30.60
3646	NASDAQ	CATY	Thu, Jul 26, 2007	30.19	30.41	29.69	30.10
3645	NASDAQ	CATY	Wed, Jul 25, 2007	30.33	30.78	30.01	30.59
3644	NASDAQ	CATY	Tue, Jul 24, 2007	31.40	31.40	30.02	30.13
3643	NASDAQ	CATY	Mon, Jul 23, 2007	31.92	32.28	31.50	31.54
3642	NASDAQ	CATY	Fri, Jul 20, 2007	32.83	32.90	31.53	31.85
3641	NASDAQ	CATY	Thu, Jul 19, 2007	32.80	33.33	32.69	32.90
3640	NASDAQ	CATY	Wed, Jul 18, 2007	33.21	33.21	32.41	32.75
3639	NASDAQ	CATY	Tue, Jul 17, 2007	33.28	33.62	33.14	33.30
3638	NASDAQ	CATY	Mon, Jul 16, 2007	33.47	33.60	33.12	33.25
3637	NASDAQ	CATY	Fri, Jul 13, 2007	33.80	33.83	33.48	33.50
3636	NASDAQ	CATY	Thu, Jul 12, 2007	33.16	33.75	33.10	33.75
3635	NASDAQ	CATY	Wed, Jul 11, 2007	33.10	33.29	32.94	33.05
3634	NASDAQ	CATY	Tue, Jul 10, 2007	33.79	33.79	33.07	33.07
3633	NASDAQ	CATY	Mon, Jul 9, 2007	34.21	34.25	33.80	33.83
3632	NASDAQ	CATY	Fri, Jul 6, 2007	33.96	34.39	33.82	34.26
3631	NASDAQ	CATY	Thu, Jul 5, 2007	34.08	34.18	33.77	34.04
3630	NASDAQ	CATY	Tue, Jul 3, 2007	33.93	34.21	33.78	34.18
3629	NASDAQ	CATY	Mon, Jul 2, 2007	33.75	34.05	33.66	33.97
3628	NASDAQ	CATY	Fri, Jun 29, 2007	34.19	34.29	33.52	33.54
3627	NASDAQ	CATY	Thu, Jun 28, 2007	33.98	34.38	33.64	34.04
3626	NASDAQ	CATY	Wed, Jun 27, 2007	33.28	33.98	33.25	33.94
3625	NASDAQ	CATY	Tue, Jun 26, 2007	33.50	33.74	33.28	33.47
3624	NASDAQ	CATY	Mon, Jun 25, 2007	33.47	34.01	33.38	33.39
3623	NASDAQ	CATY	Fri, Jun 22, 2007	33.74	33.79	33.39	33.54
3622	NASDAQ	CATY	Thu, Jun 21, 2007	33.85	34.03	33.48	33.89
3621	NASDAQ	CATY	Wed, Jun 20, 2007	34.43	34.43	33.90	33.92
3620	NASDAQ	CATY	Tue, Jun 19, 2007	34.12	34.42	33.95	34.30
3619	NASDAQ	CATY	Mon, Jun 18, 2007	34.16	34.38	33.88	34.23
3618	NASDAQ	CATY	Fri, Jun 15, 2007	33.95	34.28	33.76	34.15
3617	NASDAQ	CATY	Thu, Jun 14, 2007	33.79	33.99	33.48	33.54
3616	NASDAQ	CATY	Wed, Jun 13, 2007	33.47	33.88	33.24	33.79
3615	NASDAQ	CATY	Tue, Jun 12, 2007	33.72	34.03	33.38	33.40
3614	NASDAQ	CATY	Mon, Jun 11, 2007	33.80	33.93	33.42	33.93
3613	NASDAQ	CATY	Fri, Jun 8, 2007	33.24	33.96	33.22	33.94
3612	NASDAQ	CATY	Thu, Jun 7, 2007	33.69	33.78	33.30	33.34
3611	NASDAQ	CATY	Wed, Jun 6, 2007	33.89	34.03	33.68	33.83
3610	NASDAQ	CATY	Tue, Jun 5, 2007	34.18	34.30	33.90	34.09
3609	NASDAQ	CATY	Mon, Jun 4, 2007	34.25	34.47	34.02	34.42
3608	NASDAQ	CATY	Fri, Jun 1, 2007	34.00	34.35	33.95	34.33
3607	NASDAQ	CATY	Thu, May 31, 2007	33.99	34.08	33.75	33.88
3606	NASDAQ	CATY	Wed, May 30, 2007	33.63	33.95	33.50	33.95
3605	NASDAQ	CATY	Tue, May 29, 2007	33.58	33.90	33.52	33.85
3604	NASDAQ	CATY	Fri, May 25, 2007	33.57	33.65	33.34	33.63
3603	NASDAQ	CATY	Thu, May 24, 2007	33.80	34.10	33.42	33.50
3602	NASDAQ	CATY	Wed, May 23, 2007	34.13	34.34	33.82	33.87
3601	NASDAQ	CATY	Tue, May 22, 2007	33.80	34.26	33.74	34.13
3600	NASDAQ	CATY	Mon, May 21, 2007	33.65	34.11	33.55	34.01
3599	NASDAQ	CATY	Fri, May 18, 2007	33.73	33.73	33.39	33.59
3598	NASDAQ	CATY	Thu, May 17, 2007	33.60	33.76	33.45	33.61
3597	NASDAQ	CATY	Wed, May 16, 2007	33.77	33.80	33.37	33.79
3596	NASDAQ	CATY	Tue, May 15, 2007	33.91	34.20	33.57	33.59
3595	NASDAQ	CATY	Mon, May 14, 2007	34.19	34.19	33.71	33.85
3594	NASDAQ	CATY	Fri, May 11, 2007	33.63	34.16	33.52	34.14
3593	NASDAQ	CATY	Thu, May 10, 2007	34.07	34.13	33.42	33.47
3592	NASDAQ	CATY	Wed, May 9, 2007	34.00	34.45	33.89	34.25
3591	NASDAQ	CATY	Tue, May 8, 2007	34.05	34.16	33.65	34.14
3590	NASDAQ	CATY	Mon, May 7, 2007	34.22	34.30	34.08	34.10
3589	NASDAQ	CATY	Fri, May 4, 2007	33.82	34.17	33.73	34.14
3588	NASDAQ	CATY	Thu, May 3, 2007	33.84	34.01	33.53	33.84
3587	NASDAQ	CATY	Wed, May 2, 2007	32.90	33.81	32.90	33.73
3586	NASDAQ	CATY	Tue, May 1, 2007	32.75	33.07	32.49	32.97
3585	NASDAQ	CATY	Mon, Apr 30, 2007	33.38	33.38	32.75	32.79
3584	NASDAQ	CATY	Fri, Apr 27, 2007	33.04	33.36	32.91	33.29
3583	NASDAQ	CATY	Thu, Apr 26, 2007	33.84	33.91	33.56	33.68
3582	NASDAQ	CATY	Wed, Apr 25, 2007	33.93	34.00	33.70	33.90
3581	NASDAQ	CATY	Tue, Apr 24, 2007	33.80	33.80	33.48	33.70
3580	NASDAQ	CATY	Mon, Apr 23, 2007	33.90	34.10	33.68	33.74
3579	NASDAQ	CATY	Fri, Apr 20, 2007	34.19	34.33	33.80	34.02
3578	NASDAQ	CATY	Thu, Apr 19, 2007	33.86	34.00	33.32	33.78
3577	NASDAQ	CATY	Wed, Apr 18, 2007	33.78	34.10	33.76	33.90
3576	NASDAQ	CATY	Tue, Apr 17, 2007	34.25	34.39	33.81	33.98
3575	NASDAQ	CATY	Mon, Apr 16, 2007	33.50	34.25	33.50	34.16
3574	NASDAQ	CATY	Fri, Apr 13, 2007	33.12	33.47	32.97	33.47
3573	NASDAQ	CATY	Thu, Apr 12, 2007	32.89	33.14	32.57	33.12
3572	NASDAQ	CATY	Wed, Apr 11, 2007	33.64	33.64	32.92	32.98
3571	NASDAQ	CATY	Tue, Apr 10, 2007	33.30	33.65	33.28	33.57
3570	NASDAQ	CATY	Mon, Apr 9, 2007	33.67	33.74	33.26	33.39
3569	NASDAQ	CATY	Thu, Apr 5, 2007	33.83	33.92	33.67	33.69
3568	NASDAQ	CATY	Wed, Apr 4, 2007	34.21	34.21	33.72	33.91
3567	NASDAQ	CATY	Tue, Apr 3, 2007	33.86	34.41	33.75	34.15
3566	NASDAQ	CATY	Mon, Apr 2, 2007	34.12	34.21	33.53	33.85
3565	NASDAQ	CATY	Fri, Mar 30, 2007	34.32	34.43	33.78	33.98
3564	NASDAQ	CATY	Thu, Mar 29, 2007	34.18	34.40	33.77	34.23
3563	NASDAQ	CATY	Wed, Mar 28, 2007	33.97	34.22	33.91	34.04
3562	NASDAQ	CATY	Tue, Mar 27, 2007	34.20	34.32	34.01	34.11
3561	NASDAQ	CATY	Mon, Mar 26, 2007	34.65	34.68	34.09	34.47
3560	NASDAQ	CATY	Fri, Mar 23, 2007	34.80	34.80	34.50	34.55
3559	NASDAQ	CATY	Thu, Mar 22, 2007	34.97	34.97	34.53	34.72
3558	NASDAQ	CATY	Wed, Mar 21, 2007	33.94	34.90	33.92	34.84
3557	NASDAQ	CATY	Tue, Mar 20, 2007	33.45	33.97	33.40	33.97
3556	NASDAQ	CATY	Mon, Mar 19, 2007	33.42	33.76	33.42	33.55
3555	NASDAQ	CATY	Fri, Mar 16, 2007	33.35	33.52	33.20	33.31
3554	NASDAQ	CATY	Thu, Mar 15, 2007	32.88	33.41	32.73	33.40
3553	NASDAQ	CATY	Wed, Mar 14, 2007	32.30	32.94	31.88	32.85
3552	NASDAQ	CATY	Tue, Mar 13, 2007	33.48	33.50	32.32	32.40
3551	NASDAQ	CATY	Mon, Mar 12, 2007	33.57	33.86	33.44	33.76
3550	NASDAQ	CATY	Fri, Mar 9, 2007	33.45	33.96	33.43	33.68
3549	NASDAQ	CATY	Thu, Mar 8, 2007	33.61	33.90	33.41	33.57
3548	NASDAQ	CATY	Wed, Mar 7, 2007	33.31	33.85	33.18	33.40
3547	NASDAQ	CATY	Tue, Mar 6, 2007	33.04	33.61	32.86	33.40
3546	NASDAQ	CATY	Mon, Mar 5, 2007	33.41	33.62	32.84	32.86
3545	NASDAQ	CATY	Fri, Mar 2, 2007	34.11	34.24	33.59	33.65
3544	NASDAQ	CATY	Thu, Mar 1, 2007	33.73	34.63	33.31	34.29
3543	NASDAQ	CATY	Wed, Feb 28, 2007	33.80	34.35	33.12	33.93
3542	NASDAQ	CATY	Tue, Feb 27, 2007	35.11	35.16	33.80	33.80
3541	NASDAQ	CATY	Mon, Feb 26, 2007	35.77	35.80	35.14	35.48
3540	NASDAQ	CATY	Fri, Feb 23, 2007	35.96	36.02	35.42	35.78
3539	NASDAQ	CATY	Thu, Feb 22, 2007	35.91	36.02	35.52	36.02
3538	NASDAQ	CATY	Wed, Feb 21, 2007	35.89	36.05	35.63	35.93
3537	NASDAQ	CATY	Tue, Feb 20, 2007	35.59	36.00	35.05	35.97
3536	NASDAQ	CATY	Fri, Feb 16, 2007	35.52	35.69	35.15	35.64
3535	NASDAQ	CATY	Thu, Feb 15, 2007	35.77	35.77	35.40	35.52
3534	NASDAQ	CATY	Wed, Feb 14, 2007	35.51	36.04	35.32	35.69
3533	NASDAQ	CATY	Tue, Feb 13, 2007	35.34	35.61	35.20	35.60
3532	NASDAQ	CATY	Mon, Feb 12, 2007	35.18	35.47	34.85	35.19
3531	NASDAQ	CATY	Fri, Feb 9, 2007	35.34	35.34	34.98	35.07
3530	NASDAQ	CATY	Thu, Feb 8, 2007	35.26	35.48	35.09	35.41
3529	NASDAQ	CATY	Wed, Feb 7, 2007	35.06	35.36	35.00	35.36
3528	NASDAQ	CATY	Tue, Feb 6, 2007	34.99	35.15	34.70	35.09
3527	NASDAQ	CATY	Mon, Feb 5, 2007	34.94	35.09	34.74	34.86
3526	NASDAQ	CATY	Fri, Feb 2, 2007	34.99	35.18	34.83	34.95
3525	NASDAQ	CATY	Thu, Feb 1, 2007	34.70	35.00	34.62	34.94
3524	NASDAQ	CATY	Wed, Jan 31, 2007	34.35	34.85	34.07	34.66
3523	NASDAQ	CATY	Tue, Jan 30, 2007	34.50	34.62	34.05	34.47
3522	NASDAQ	CATY	Mon, Jan 29, 2007	34.01	34.57	33.84	34.40
3521	NASDAQ	CATY	Fri, Jan 26, 2007	33.23	34.01	33.22	33.99
3520	NASDAQ	CATY	Thu, Jan 25, 2007	33.85	33.85	32.90	33.27
3519	NASDAQ	CATY	Wed, Jan 24, 2007	33.44	33.67	33.25	33.62
3518	NASDAQ	CATY	Tue, Jan 23, 2007	33.03	33.45	32.93	33.40
3517	NASDAQ	CATY	Mon, Jan 22, 2007	33.58	33.58	32.91	33.10
3516	NASDAQ	CATY	Fri, Jan 19, 2007	33.37	33.65	32.98	33.56
3515	NASDAQ	CATY	Thu, Jan 18, 2007	33.57	33.63	33.23	33.46
3514	NASDAQ	CATY	Wed, Jan 17, 2007	33.90	33.92	33.44	33.61
3513	NASDAQ	CATY	Tue, Jan 16, 2007	34.41	34.78	33.92	33.96
3512	NASDAQ	CATY	Fri, Jan 12, 2007	34.13	34.41	33.98	34.28
3511	NASDAQ	CATY	Thu, Jan 11, 2007	33.65	34.25	33.65	34.21
3510	NASDAQ	CATY	Wed, Jan 10, 2007	33.37	33.69	33.10	33.52
3509	NASDAQ	CATY	Tue, Jan 9, 2007	33.70	33.76	33.03	33.58
3508	NASDAQ	CATY	Mon, Jan 8, 2007	34.21	34.21	33.26	33.76
3507	NASDAQ	CATY	Fri, Jan 5, 2007	35.01	35.01	34.22	34.22
3506	NASDAQ	CATY	Thu, Jan 4, 2007	35.11	35.37	34.54	35.15
3505	NASDAQ	CATY	Wed, Jan 3, 2007	34.80	35.62	34.60	35.21
3504	NASDAQ	CATY	Fri, Dec 29, 2006	35.22	35.22	34.50	34.51
3503	NASDAQ	CATY	Thu, Dec 28, 2006	35.05	35.32	34.95	35.18
3502	NASDAQ	CATY	Wed, Dec 27, 2006	34.52	35.18	34.52	35.18
3501	NASDAQ	CATY	Tue, Dec 26, 2006	34.20	34.54	34.08	34.54
3500	NASDAQ	CATY	Fri, Dec 22, 2006	34.13	34.17	33.77	34.12
3499	NASDAQ	CATY	Thu, Dec 21, 2006	33.95	34.39	33.90	34.07
3498	NASDAQ	CATY	Wed, Dec 20, 2006	34.20	34.29	33.88	34.02
3497	NASDAQ	CATY	Tue, Dec 19, 2006	34.00	34.33	33.95	34.16
3496	NASDAQ	CATY	Mon, Dec 18, 2006	34.35	34.53	33.96	34.05
3495	NASDAQ	CATY	Fri, Dec 15, 2006	34.35	34.67	34.12	34.43
3494	NASDAQ	CATY	Thu, Dec 14, 2006	34.30	34.80	34.20	34.35
3493	NASDAQ	CATY	Wed, Dec 13, 2006	34.20	34.44	34.02	34.20
3492	NASDAQ	CATY	Tue, Dec 12, 2006	34.29	34.40	33.99	34.20
3491	NASDAQ	CATY	Mon, Dec 11, 2006	34.14	34.50	34.10	34.24
3490	NASDAQ	CATY	Fri, Dec 8, 2006	34.21	34.43	34.00	34.13
3489	NASDAQ	CATY	Thu, Dec 7, 2006	34.54	34.66	34.08	34.13
3488	NASDAQ	CATY	Wed, Dec 6, 2006	34.91	34.91	34.45	34.49
3487	NASDAQ	CATY	Tue, Dec 5, 2006	35.00	35.10	34.72	34.98
3486	NASDAQ	CATY	Mon, Dec 4, 2006	34.39	34.94	34.34	34.93
3485	NASDAQ	CATY	Fri, Dec 1, 2006	34.30	34.54	33.80	34.37
3484	NASDAQ	CATY	Thu, Nov 30, 2006	34.45	34.51	34.04	34.36
3483	NASDAQ	CATY	Wed, Nov 29, 2006	34.63	34.78	34.09	34.57
3482	NASDAQ	CATY	Tue, Nov 28, 2006	34.18	34.43	34.04	34.39
3481	NASDAQ	CATY	Mon, Nov 27, 2006	35.35	35.35	34.10	34.13
3480	NASDAQ	CATY	Fri, Nov 24, 2006	35.27	35.62	35.23	35.42
3479	NASDAQ	CATY	Wed, Nov 22, 2006	35.80	35.80	35.24	35.54
3478	NASDAQ	CATY	Tue, Nov 21, 2006	35.50	35.82	35.24	35.71
3477	NASDAQ	CATY	Mon, Nov 20, 2006	35.65	35.84	35.25	35.55
3476	NASDAQ	CATY	Fri, Nov 17, 2006	35.78	35.78	35.23	35.64
3475	NASDAQ	CATY	Thu, Nov 16, 2006	35.79	35.79	35.32	35.78
3474	NASDAQ	CATY	Wed, Nov 15, 2006	35.03	35.58	34.90	35.57
3473	NASDAQ	CATY	Tue, Nov 14, 2006	34.46	35.00	34.06	34.99
3472	NASDAQ	CATY	Mon, Nov 13, 2006	34.15	34.66	33.90	34.46
3471	NASDAQ	CATY	Fri, Nov 10, 2006	33.56	34.14	33.50	34.13
3470	NASDAQ	CATY	Thu, Nov 9, 2006	34.47	34.47	33.45	33.58
3469	NASDAQ	CATY	Wed, Nov 8, 2006	34.16	34.67	33.90	34.38
3468	NASDAQ	CATY	Tue, Nov 7, 2006	33.96	34.75	33.93	34.28
3467	NASDAQ	CATY	Mon, Nov 6, 2006	33.80	34.13	33.61	33.98
3466	NASDAQ	CATY	Fri, Nov 3, 2006	33.72	34.00	33.49	33.71
3465	NASDAQ	CATY	Thu, Nov 2, 2006	33.51	33.83	33.42	33.69
3464	NASDAQ	CATY	Wed, Nov 1, 2006	34.70	34.70	33.62	33.68
3463	NASDAQ	CATY	Tue, Oct 31, 2006	35.00	35.00	34.35	34.45
3462	NASDAQ	CATY	Mon, Oct 30, 2006	34.44	34.77	34.31	34.74
3461	NASDAQ	CATY	Fri, Oct 27, 2006	35.02	35.17	34.46	34.50
3460	NASDAQ	CATY	Thu, Oct 26, 2006	34.90	35.26	34.41	35.23
3459	NASDAQ	CATY	Wed, Oct 25, 2006	34.57	34.84	34.35	34.78
3458	NASDAQ	CATY	Tue, Oct 24, 2006	34.50	34.61	34.28	34.48
3457	NASDAQ	CATY	Mon, Oct 23, 2006	34.95	35.14	34.36	34.58
3456	NASDAQ	CATY	Fri, Oct 20, 2006	35.32	35.47	34.22	34.53
3455	NASDAQ	CATY	Thu, Oct 19, 2006	35.35	35.64	35.08	35.61
3454	NASDAQ	CATY	Wed, Oct 18, 2006	35.51	35.73	35.16	35.33
3453	NASDAQ	CATY	Tue, Oct 17, 2006	35.66	35.83	35.16	35.24
3452	NASDAQ	CATY	Mon, Oct 16, 2006	35.90	36.15	35.76	35.94
3451	NASDAQ	CATY	Fri, Oct 13, 2006	35.75	36.10	35.62	35.87
3450	NASDAQ	CATY	Thu, Oct 12, 2006	35.90	36.09	35.50	35.71
3449	NASDAQ	CATY	Wed, Oct 11, 2006	36.10	36.10	35.40	35.65
3448	NASDAQ	CATY	Tue, Oct 10, 2006	36.40	36.40	35.86	36.10
3447	NASDAQ	CATY	Mon, Oct 9, 2006	35.72	36.31	35.55	36.29
3446	NASDAQ	CATY	Fri, Oct 6, 2006	36.25	36.35	35.66	35.89
3445	NASDAQ	CATY	Thu, Oct 5, 2006	36.36	36.69	36.06	36.54
3444	NASDAQ	CATY	Wed, Oct 4, 2006	35.60	36.55	35.44	36.49
3443	NASDAQ	CATY	Tue, Oct 3, 2006	35.54	36.37	35.45	35.69
3442	NASDAQ	CATY	Mon, Oct 2, 2006	36.05	36.28	35.50	35.59
3441	NASDAQ	CATY	Fri, Sep 29, 2006	37.00	37.00	36.04	36.10
3440	NASDAQ	CATY	Thu, Sep 28, 2006	37.08	37.20	36.49	36.89
3439	NASDAQ	CATY	Wed, Sep 27, 2006	36.57	37.05	36.34	37.01
3438	NASDAQ	CATY	Tue, Sep 26, 2006	36.66	37.05	36.41	36.73
3437	NASDAQ	CATY	Mon, Sep 25, 2006	36.05	36.96	35.65	36.82
3436	NASDAQ	CATY	Fri, Sep 22, 2006	36.19	36.20	35.73	35.97
3435	NASDAQ	CATY	Thu, Sep 21, 2006	36.99	37.22	36.27	36.31
3434	NASDAQ	CATY	Wed, Sep 20, 2006	36.57	37.04	36.47	36.82
3433	NASDAQ	CATY	Tue, Sep 19, 2006	36.39	36.60	35.64	36.30
3432	NASDAQ	CATY	Mon, Sep 18, 2006	36.63	36.70	36.21	36.44
3431	NASDAQ	CATY	Fri, Sep 15, 2006	37.00	37.13	36.52	36.86
3430	NASDAQ	CATY	Thu, Sep 14, 2006	36.82	36.97	36.42	36.79
3429	NASDAQ	CATY	Wed, Sep 13, 2006	36.86	37.01	36.46	37.00
3428	NASDAQ	CATY	Tue, Sep 12, 2006	35.88	36.85	35.78	36.84
3427	NASDAQ	CATY	Mon, Sep 11, 2006	35.59	36.02	35.59	35.79
3426	NASDAQ	CATY	Fri, Sep 8, 2006	35.75	35.92	35.61	35.79
3425	NASDAQ	CATY	Thu, Sep 7, 2006	36.25	36.50	35.81	35.85
3424	NASDAQ	CATY	Wed, Sep 6, 2006	36.92	36.92	36.39	36.39
3423	NASDAQ	CATY	Tue, Sep 5, 2006	37.04	37.33	36.78	37.17
3422	NASDAQ	CATY	Fri, Sep 1, 2006	37.50	37.56	36.92	36.95
3421	NASDAQ	CATY	Thu, Aug 31, 2006	37.47	37.57	37.13	37.29
3420	NASDAQ	CATY	Wed, Aug 30, 2006	36.83	37.33	36.73	37.29
3419	NASDAQ	CATY	Tue, Aug 29, 2006	36.71	36.82	36.00	36.74
3418	NASDAQ	CATY	Mon, Aug 28, 2006	36.05	36.88	36.05	36.50
3417	NASDAQ	CATY	Fri, Aug 25, 2006	36.33	36.88	36.00	36.16
3416	NASDAQ	CATY	Thu, Aug 24, 2006	36.55	36.80	36.29	36.53
3415	NASDAQ	CATY	Wed, Aug 23, 2006	36.87	37.01	36.16	36.35
3414	NASDAQ	CATY	Tue, Aug 22, 2006	36.69	36.95	36.48	36.74
3413	NASDAQ	CATY	Mon, Aug 21, 2006	37.03	37.08	36.59	36.71
3412	NASDAQ	CATY	Fri, Aug 18, 2006	37.76	37.76	36.97	37.29
3411	NASDAQ	CATY	Thu, Aug 17, 2006	37.27	37.73	37.12	37.57
3410	NASDAQ	CATY	Wed, Aug 16, 2006	37.23	37.50	36.76	37.46
3409	NASDAQ	CATY	Tue, Aug 15, 2006	36.75	37.18	36.59	37.05
3408	NASDAQ	CATY	Mon, Aug 14, 2006	36.38	36.85	36.02	36.17
3407	NASDAQ	CATY	Fri, Aug 11, 2006	36.02	36.39	35.57	36.26
3406	NASDAQ	CATY	Thu, Aug 10, 2006	35.72	36.38	35.38	36.15
3405	NASDAQ	CATY	Wed, Aug 9, 2006	36.72	37.17	35.85	35.88
3404	NASDAQ	CATY	Tue, Aug 8, 2006	37.17	37.46	36.20	36.29
3403	NASDAQ	CATY	Mon, Aug 7, 2006	37.09	37.26	36.65	36.92
3402	NASDAQ	CATY	Fri, Aug 4, 2006	37.72	37.92	36.85	37.36
3401	NASDAQ	CATY	Thu, Aug 3, 2006	36.57	37.67	36.38	37.50
3400	NASDAQ	CATY	Wed, Aug 2, 2006	36.65	37.18	36.61	36.90
3399	NASDAQ	CATY	Tue, Aug 1, 2006	36.50	36.77	36.25	36.56
3398	NASDAQ	CATY	Mon, Jul 31, 2006	37.58	37.59	36.65	36.75
3397	NASDAQ	CATY	Fri, Jul 28, 2006	36.55	37.85	36.41	37.76
3396	NASDAQ	CATY	Thu, Jul 27, 2006	37.03	37.26	36.19	36.25
3395	NASDAQ	CATY	Wed, Jul 26, 2006	36.66	37.27	35.88	36.74
3394	NASDAQ	CATY	Tue, Jul 25, 2006	36.54	37.39	36.24	36.84
3393	NASDAQ	CATY	Mon, Jul 24, 2006	35.86	36.69	35.72	36.52
3392	NASDAQ	CATY	Fri, Jul 21, 2006	36.66	36.80	35.48	35.60
3391	NASDAQ	CATY	Thu, Jul 20, 2006	37.87	37.90	36.75	36.78
3390	NASDAQ	CATY	Wed, Jul 19, 2006	36.49	37.87	36.49	37.86
3389	NASDAQ	CATY	Tue, Jul 18, 2006	36.25	36.90	35.87	36.50
3388	NASDAQ	CATY	Mon, Jul 17, 2006	35.73	36.28	35.23	36.05
3387	NASDAQ	CATY	Fri, Jul 14, 2006	35.65	36.19	35.30	35.73
3386	NASDAQ	CATY	Thu, Jul 13, 2006	36.20	36.47	35.65	35.66
3385	NASDAQ	CATY	Wed, Jul 12, 2006	36.76	36.87	36.24	36.34
3384	NASDAQ	CATY	Tue, Jul 11, 2006	36.23	36.91	36.01	36.91
3383	NASDAQ	CATY	Mon, Jul 10, 2006	36.30	36.75	36.22	36.31
3382	NASDAQ	CATY	Fri, Jul 7, 2006	36.25	36.64	36.16	36.32
3381	NASDAQ	CATY	Thu, Jul 6, 2006	35.94	36.55	35.61	36.32
3380	NASDAQ	CATY	Wed, Jul 5, 2006	36.27	36.33	35.52	35.74
3379	NASDAQ	CATY	Mon, Jul 3, 2006	36.15	36.48	36.00	36.48
3378	NASDAQ	CATY	Fri, Jun 30, 2006	37.56	37.58	36.24	36.38
3377	NASDAQ	CATY	Thu, Jun 29, 2006	36.17	37.35	36.17	37.29
3376	NASDAQ	CATY	Wed, Jun 28, 2006	35.74	35.94	35.25	35.88
3375	NASDAQ	CATY	Tue, Jun 27, 2006	36.00	36.10	35.33	35.45
3374	NASDAQ	CATY	Mon, Jun 26, 2006	34.76	35.97	34.72	35.97
3373	NASDAQ	CATY	Fri, Jun 23, 2006	35.20	35.20	34.28	34.59
3372	NASDAQ	CATY	Thu, Jun 22, 2006	35.64	35.83	34.98	35.26
3371	NASDAQ	CATY	Wed, Jun 21, 2006	35.12	35.95	35.12	35.79
3370	NASDAQ	CATY	Tue, Jun 20, 2006	35.20	35.87	35.11	35.14
3369	NASDAQ	CATY	Mon, Jun 19, 2006	36.16	36.23	35.30	35.42
3368	NASDAQ	CATY	Fri, Jun 16, 2006	36.45	36.64	35.63	36.13
3367	NASDAQ	CATY	Thu, Jun 15, 2006	35.52	36.51	35.47	36.50
3366	NASDAQ	CATY	Wed, Jun 14, 2006	34.90	35.45	34.69	35.34
3365	NASDAQ	CATY	Tue, Jun 13, 2006	35.70	36.00	34.86	34.94
3364	NASDAQ	CATY	Mon, Jun 12, 2006	36.15	36.25	35.52	35.75
3363	NASDAQ	CATY	Fri, Jun 9, 2006	37.13	37.17	36.00	36.10
3362	NASDAQ	CATY	Thu, Jun 8, 2006	36.27	37.14	35.77	36.95
3361	NASDAQ	CATY	Wed, Jun 7, 2006	36.12	37.05	35.88	36.48
3360	NASDAQ	CATY	Tue, Jun 6, 2006	35.93	36.10	35.25	36.02
3359	NASDAQ	CATY	Mon, Jun 5, 2006	36.46	36.67	35.76	35.85
3358	NASDAQ	CATY	Fri, Jun 2, 2006	37.00	37.10	36.37	36.66
3357	NASDAQ	CATY	Thu, Jun 1, 2006	35.97	36.80	35.85	36.78
3356	NASDAQ	CATY	Wed, May 31, 2006	35.82	36.50	35.79	35.89
3355	NASDAQ	CATY	Tue, May 30, 2006	36.76	36.79	35.84	35.85
3354	NASDAQ	CATY	Fri, May 26, 2006	37.06	37.21	36.67	36.88
3353	NASDAQ	CATY	Thu, May 25, 2006	36.93	37.02	36.53	36.84
3352	NASDAQ	CATY	Wed, May 24, 2006	36.34	37.09	35.92	36.59
3351	NASDAQ	CATY	Tue, May 23, 2006	36.92	37.34	36.37	36.37
3350	NASDAQ	CATY	Mon, May 22, 2006	36.92	37.10	36.29	36.67
3349	NASDAQ	CATY	Fri, May 19, 2006	36.38	37.50	36.26	36.97
3348	NASDAQ	CATY	Thu, May 18, 2006	36.99	37.06	36.46	36.47
3347	NASDAQ	CATY	Wed, May 17, 2006	37.09	37.23	35.95	36.76
3346	NASDAQ	CATY	Tue, May 16, 2006	37.50	37.80	37.09	37.48
3345	NASDAQ	CATY	Mon, May 15, 2006	36.99	37.58	36.85	37.35
3344	NASDAQ	CATY	Fri, May 12, 2006	37.24	37.65	36.99	36.99
3343	NASDAQ	CATY	Thu, May 11, 2006	38.69	38.69	37.27	37.30
3342	NASDAQ	CATY	Wed, May 10, 2006	38.77	38.84	38.26	38.58
3341	NASDAQ	CATY	Tue, May 9, 2006	39.12	39.22	38.60	38.74
3340	NASDAQ	CATY	Mon, May 8, 2006	39.62	39.73	39.08	39.26
3339	NASDAQ	CATY	Fri, May 5, 2006	39.38	39.95	39.17	39.77
3338	NASDAQ	CATY	Thu, May 4, 2006	38.70	39.31	38.70	39.04
3337	NASDAQ	CATY	Wed, May 3, 2006	38.29	39.10	38.19	38.92
3336	NASDAQ	CATY	Tue, May 2, 2006	38.07	38.66	37.65	38.46
3335	NASDAQ	CATY	Mon, May 1, 2006	38.34	38.88	38.04	38.05
3334	NASDAQ	CATY	Fri, Apr 28, 2006	38.86	39.24	38.11	38.26
3333	NASDAQ	CATY	Thu, Apr 27, 2006	38.46	39.40	38.12	39.10
3332	NASDAQ	CATY	Wed, Apr 26, 2006	38.95	39.08	38.64	38.75
3331	NASDAQ	CATY	Tue, Apr 25, 2006	38.14	38.96	38.14	38.76
3330	NASDAQ	CATY	Mon, Apr 24, 2006	38.42	38.57	37.97	38.25
3329	NASDAQ	CATY	Fri, Apr 21, 2006	38.98	39.27	38.11	38.55
3328	NASDAQ	CATY	Thu, Apr 20, 2006	39.02	39.15	38.30	38.98
3327	NASDAQ	CATY	Wed, Apr 19, 2006	39.00	39.15	38.54	38.90
3326	NASDAQ	CATY	Tue, Apr 18, 2006	37.55	39.00	37.55	39.00
3325	NASDAQ	CATY	Mon, Apr 17, 2006	37.41	37.64	37.07	37.54
3324	NASDAQ	CATY	Thu, Apr 13, 2006	36.99	37.75	36.99	37.48
3323	NASDAQ	CATY	Wed, Apr 12, 2006	36.91	37.48	36.90	37.11
3322	NASDAQ	CATY	Tue, Apr 11, 2006	37.46	37.66	36.91	36.98
3321	NASDAQ	CATY	Mon, Apr 10, 2006	37.66	38.20	37.31	37.43
3320	NASDAQ	CATY	Fri, Apr 7, 2006	38.87	38.95	37.50	37.72
3319	NASDAQ	CATY	Thu, Apr 6, 2006	38.93	38.96	38.40	38.62
3318	NASDAQ	CATY	Wed, Apr 5, 2006	38.45	39.00	38.34	38.99
3317	NASDAQ	CATY	Tue, Apr 4, 2006	37.50	38.49	37.45	38.42
3316	NASDAQ	CATY	Mon, Apr 3, 2006	37.79	37.81	37.38	37.52
3315	NASDAQ	CATY	Fri, Mar 31, 2006	38.10	38.10	37.20	37.64
3314	NASDAQ	CATY	Thu, Mar 30, 2006	38.22	38.25	37.67	37.90
3313	NASDAQ	CATY	Wed, Mar 29, 2006	37.96	38.45	37.73	38.24
3312	NASDAQ	CATY	Tue, Mar 28, 2006	38.00	38.25	37.87	37.97
3311	NASDAQ	CATY	Mon, Mar 27, 2006	38.19	38.24	37.96	38.05
3310	NASDAQ	CATY	Fri, Mar 24, 2006	38.03	38.24	37.80	38.17
3309	NASDAQ	CATY	Thu, Mar 23, 2006	37.92	38.15	37.50	37.97
3308	NASDAQ	CATY	Wed, Mar 22, 2006	36.87	38.20	36.79	38.05
3307	NASDAQ	CATY	Tue, Mar 21, 2006	37.59	38.25	36.81	36.87
3306	NASDAQ	CATY	Mon, Mar 20, 2006	37.32	37.88	37.05	37.74
3305	NASDAQ	CATY	Fri, Mar 17, 2006	36.86	37.50	36.86	37.36
3304	NASDAQ	CATY	Thu, Mar 16, 2006	37.20	37.35	36.73	36.77
3303	NASDAQ	CATY	Wed, Mar 15, 2006	36.63	37.05	36.23	37.03
3302	NASDAQ	CATY	Tue, Mar 14, 2006	35.65	36.67	35.50	36.54
3301	NASDAQ	CATY	Mon, Mar 13, 2006	36.05	36.50	35.55	35.73
3300	NASDAQ	CATY	Fri, Mar 10, 2006	35.07	36.01	34.89	36.00
3299	NASDAQ	CATY	Thu, Mar 9, 2006	35.55	36.04	35.09	35.19
3298	NASDAQ	CATY	Wed, Mar 8, 2006	35.40	35.80	34.60	35.52
3297	NASDAQ	CATY	Tue, Mar 7, 2006	35.03	35.23	34.76	35.06
3296	NASDAQ	CATY	Mon, Mar 6, 2006	35.53	35.54	35.07	35.19
3295	NASDAQ	CATY	Fri, Mar 3, 2006	35.66	36.11	35.28	35.41
3294	NASDAQ	CATY	Thu, Mar 2, 2006	35.91	36.04	35.47	35.94
3293	NASDAQ	CATY	Wed, Mar 1, 2006	35.81	36.21	35.62	36.05
3292	NASDAQ	CATY	Tue, Feb 28, 2006	36.41	36.47	35.52	35.63
3291	NASDAQ	CATY	Mon, Feb 27, 2006	36.14	36.63	36.01	36.57
3290	NASDAQ	CATY	Fri, Feb 24, 2006	35.89	36.06	35.43	36.06
3289	NASDAQ	CATY	Thu, Feb 23, 2006	35.96	36.14	35.75	35.79
3288	NASDAQ	CATY	Wed, Feb 22, 2006	35.14	36.18	35.00	36.10
3287	NASDAQ	CATY	Tue, Feb 21, 2006	35.15	35.34	34.70	34.93
3286	NASDAQ	CATY	Fri, Feb 17, 2006	35.99	35.99	35.16	35.25
3285	NASDAQ	CATY	Thu, Feb 16, 2006	35.77	35.99	35.61	35.94
3284	NASDAQ	CATY	Wed, Feb 15, 2006	35.51	35.76	35.11	35.53
3283	NASDAQ	CATY	Tue, Feb 14, 2006	34.57	35.63	34.29	35.33
3282	NASDAQ	CATY	Mon, Feb 13, 2006	34.58	34.76	34.10	34.36
3281	NASDAQ	CATY	Fri, Feb 10, 2006	34.50	35.00	34.10	34.75
3280	NASDAQ	CATY	Thu, Feb 9, 2006	35.04	35.25	34.53	34.59
3279	NASDAQ	CATY	Wed, Feb 8, 2006	35.26	35.27	34.68	34.84
3278	NASDAQ	CATY	Tue, Feb 7, 2006	35.00	35.49	34.80	35.02
3277	NASDAQ	CATY	Mon, Feb 6, 2006	35.07	35.14	34.64	34.92
3276	NASDAQ	CATY	Fri, Feb 3, 2006	34.56	35.50	34.55	34.98
3275	NASDAQ	CATY	Thu, Feb 2, 2006	35.00	35.39	34.66	34.76
3274	NASDAQ	CATY	Wed, Feb 1, 2006	35.44	35.74	35.11	35.18
3273	NASDAQ	CATY	Tue, Jan 31, 2006	35.01	35.82	34.87	35.71
3272	NASDAQ	CATY	Mon, Jan 30, 2006	36.39	36.62	35.05	35.11
3271	NASDAQ	CATY	Fri, Jan 27, 2006	36.93	36.93	35.95	36.40
3270	NASDAQ	CATY	Thu, Jan 26, 2006	36.50	37.20	36.34	37.19
3269	NASDAQ	CATY	Wed, Jan 25, 2006	37.10	37.10	35.90	36.24
3268	NASDAQ	CATY	Tue, Jan 24, 2006	36.20	37.14	36.14	36.82
3267	NASDAQ	CATY	Mon, Jan 23, 2006	35.80	36.10	35.65	35.98
3266	NASDAQ	CATY	Fri, Jan 20, 2006	37.02	37.02	35.50	35.55
3265	NASDAQ	CATY	Thu, Jan 19, 2006	36.47	37.00	36.18	36.90
3264	NASDAQ	CATY	Wed, Jan 18, 2006	35.67	36.50	35.65	36.16
3263	NASDAQ	CATY	Tue, Jan 17, 2006	36.00	36.13	35.63	36.05
3262	NASDAQ	CATY	Fri, Jan 13, 2006	36.47	36.65	36.23	36.24
3261	NASDAQ	CATY	Thu, Jan 12, 2006	37.10	37.10	36.25	36.26
3260	NASDAQ	CATY	Wed, Jan 11, 2006	37.09	37.18	36.55	36.95
3259	NASDAQ	CATY	Tue, Jan 10, 2006	37.19	37.36	36.85	37.15
3258	NASDAQ	CATY	Mon, Jan 9, 2006	37.28	37.99	37.28	37.37
3257	NASDAQ	CATY	Fri, Jan 6, 2006	36.70	37.50	36.45	37.48
3256	NASDAQ	CATY	Thu, Jan 5, 2006	37.04	37.28	36.63	36.68
3255	NASDAQ	CATY	Wed, Jan 4, 2006	36.80	37.55	36.80	37.15
3254	NASDAQ	CATY	Tue, Jan 3, 2006	36.30	36.95	35.55	36.95
3253	NASDAQ	CATY	Fri, Dec 30, 2005	36.13	36.22	35.67	35.94
3252	NASDAQ	CATY	Thu, Dec 29, 2005	36.69	36.73	36.29	36.43
3251	NASDAQ	CATY	Wed, Dec 28, 2005	37.05	37.06	36.53	36.84
3250	NASDAQ	CATY	Tue, Dec 27, 2005	37.66	38.16	36.80	36.81
3249	NASDAQ	CATY	Fri, Dec 23, 2005	37.88	38.16	37.53	37.61
3248	NASDAQ	CATY	Thu, Dec 22, 2005	37.13	37.84	37.13	37.81
3247	NASDAQ	CATY	Wed, Dec 21, 2005	37.24	37.92	37.07	37.27
3246	NASDAQ	CATY	Tue, Dec 20, 2005	36.45	37.31	36.06	36.99
3245	NASDAQ	CATY	Mon, Dec 19, 2005	36.77	36.77	36.17	36.24
3244	NASDAQ	CATY	Fri, Dec 16, 2005	36.99	37.29	36.56	36.99
3243	NASDAQ	CATY	Thu, Dec 15, 2005	37.55	37.55	36.30	36.90
3242	NASDAQ	CATY	Wed, Dec 14, 2005	37.17	37.60	36.96	37.28
3241	NASDAQ	CATY	Tue, Dec 13, 2005	36.96	37.38	36.77	37.21
3240	NASDAQ	CATY	Mon, Dec 12, 2005	37.36	37.36	36.91	37.01
3239	NASDAQ	CATY	Fri, Dec 9, 2005	37.04	37.38	36.77	37.25
3238	NASDAQ	CATY	Thu, Dec 8, 2005	37.21	37.64	36.88	37.18
3237	NASDAQ	CATY	Wed, Dec 7, 2005	37.85	37.85	36.80	37.19
3236	NASDAQ	CATY	Tue, Dec 6, 2005	37.78	38.14	37.61	37.70
3235	NASDAQ	CATY	Mon, Dec 5, 2005	38.15	38.43	37.59	37.75
3234	NASDAQ	CATY	Fri, Dec 2, 2005	38.02	38.42	37.69	38.42
3233	NASDAQ	CATY	Thu, Dec 1, 2005	38.29	38.50	38.04	38.14
3232	NASDAQ	CATY	Wed, Nov 30, 2005	38.50	38.72	37.97	38.00
3231	NASDAQ	CATY	Tue, Nov 29, 2005	38.43	38.60	38.05	38.52
3230	NASDAQ	CATY	Mon, Nov 28, 2005	39.21	39.32	38.06	38.08
3229	NASDAQ	CATY	Fri, Nov 25, 2005	39.25	39.25	38.80	39.07
3228	NASDAQ	CATY	Wed, Nov 23, 2005	38.95	39.48	38.71	39.11
3227	NASDAQ	CATY	Tue, Nov 22, 2005	39.20	39.34	38.79	39.11
3226	NASDAQ	CATY	Mon, Nov 21, 2005	38.58	39.46	37.88	39.40
3225	NASDAQ	CATY	Fri, Nov 18, 2005	39.20	39.25	38.23	38.45
3224	NASDAQ	CATY	Thu, Nov 17, 2005	39.36	39.82	39.23	39.82
3223	NASDAQ	CATY	Wed, Nov 16, 2005	39.45	39.56	38.94	39.17
3222	NASDAQ	CATY	Tue, Nov 15, 2005	39.57	39.67	39.00	39.51
3221	NASDAQ	CATY	Mon, Nov 14, 2005	39.53	39.63	38.97	39.30
3220	NASDAQ	CATY	Fri, Nov 11, 2005	39.50	39.63	39.06	39.59
3219	NASDAQ	CATY	Thu, Nov 10, 2005	38.55	39.73	38.00	39.39
3218	NASDAQ	CATY	Wed, Nov 9, 2005	38.20	38.55	38.10	38.32
3217	NASDAQ	CATY	Tue, Nov 8, 2005	38.57	38.64	38.19	38.33
3216	NASDAQ	CATY	Mon, Nov 7, 2005	38.84	39.08	38.40	38.94
3215	NASDAQ	CATY	Fri, Nov 4, 2005	38.36	38.62	38.03	38.62
3214	NASDAQ	CATY	Thu, Nov 3, 2005	38.87	38.87	38.05	38.26
3213	NASDAQ	CATY	Wed, Nov 2, 2005	37.91	38.66	37.90	38.63
3212	NASDAQ	CATY	Tue, Nov 1, 2005	38.19	38.38	37.66	38.00
3211	NASDAQ	CATY	Mon, Oct 31, 2005	38.46	39.27	38.32	38.96
3210	NASDAQ	CATY	Fri, Oct 28, 2005	38.15	38.50	37.85	38.30
3209	NASDAQ	CATY	Thu, Oct 27, 2005	38.47	38.62	37.75	38.29
3208	NASDAQ	CATY	Wed, Oct 26, 2005	37.85	38.82	37.46	38.76
3207	NASDAQ	CATY	Tue, Oct 25, 2005	37.30	38.48	37.20	37.85
3206	NASDAQ	CATY	Mon, Oct 24, 2005	34.87	36.16	34.66	35.87
3205	NASDAQ	CATY	Fri, Oct 21, 2005	33.77	35.39	33.77	34.55
3204	NASDAQ	CATY	Thu, Oct 20, 2005	34.35	34.60	33.58	34.04
3203	NASDAQ	CATY	Wed, Oct 19, 2005	33.20	34.53	32.70	34.53
3202	NASDAQ	CATY	Tue, Oct 18, 2005	33.98	34.19	33.22	33.55
3201	NASDAQ	CATY	Mon, Oct 17, 2005	34.34	34.54	33.50	33.94
3200	NASDAQ	CATY	Fri, Oct 14, 2005	33.88	34.50	33.31	34.50
3199	NASDAQ	CATY	Thu, Oct 13, 2005	33.21	33.72	33.00	33.69
3198	NASDAQ	CATY	Wed, Oct 12, 2005	33.50	33.73	32.74	33.20
3197	NASDAQ	CATY	Tue, Oct 11, 2005	34.75	34.78	33.51	33.52
3196	NASDAQ	CATY	Mon, Oct 10, 2005	34.83	34.83	34.36	34.54
3195	NASDAQ	CATY	Fri, Oct 7, 2005	34.88	34.98	34.44	34.59
3194	NASDAQ	CATY	Thu, Oct 6, 2005	34.40	35.20	33.87	34.49
3193	NASDAQ	CATY	Wed, Oct 5, 2005	35.35	35.49	34.24	34.33
3192	NASDAQ	CATY	Tue, Oct 4, 2005	35.81	37.00	35.48	35.48
3191	NASDAQ	CATY	Mon, Oct 3, 2005	35.45	36.05	35.40	35.90
3190	NASDAQ	CATY	Fri, Sep 30, 2005	35.05	35.47	35.00	35.46
3189	NASDAQ	CATY	Thu, Sep 29, 2005	34.05	35.20	34.00	35.14
3188	NASDAQ	CATY	Wed, Sep 28, 2005	34.34	34.56	33.86	34.28
3187	NASDAQ	CATY	Tue, Sep 27, 2005	34.20	34.79	33.87	34.37
3186	NASDAQ	CATY	Mon, Sep 26, 2005	34.14	34.62	33.99	34.45
3185	NASDAQ	CATY	Fri, Sep 23, 2005	33.36	34.25	33.09	34.14
3184	NASDAQ	CATY	Thu, Sep 22, 2005	33.51	34.08	33.20	33.52
3183	NASDAQ	CATY	Wed, Sep 21, 2005	34.27	34.27	33.51	33.59
3182	NASDAQ	CATY	Tue, Sep 20, 2005	34.33	35.00	34.29	34.39
3181	NASDAQ	CATY	Mon, Sep 19, 2005	34.59	34.68	34.15	34.46
3180	NASDAQ	CATY	Fri, Sep 16, 2005	33.92	34.70	33.55	34.68
3179	NASDAQ	CATY	Thu, Sep 15, 2005	33.72	33.93	33.50	33.65
3178	NASDAQ	CATY	Wed, Sep 14, 2005	33.62	33.87	33.47	33.55
3177	NASDAQ	CATY	Tue, Sep 13, 2005	34.00	34.04	33.49	33.52
3176	NASDAQ	CATY	Mon, Sep 12, 2005	33.92	34.43	33.74	34.21
3175	NASDAQ	CATY	Fri, Sep 9, 2005	33.97	34.28	33.79	34.09
3174	NASDAQ	CATY	Thu, Sep 8, 2005	34.20	34.34	33.50	33.96
3173	NASDAQ	CATY	Wed, Sep 7, 2005	34.23	34.45	34.05	34.37
3172	NASDAQ	CATY	Tue, Sep 6, 2005	33.75	34.44	33.71	34.30
3171	NASDAQ	CATY	Fri, Sep 2, 2005	33.73	33.77	33.44	33.61
3170	NASDAQ	CATY	Thu, Sep 1, 2005	33.90	33.90	33.25	33.54
3169	NASDAQ	CATY	Wed, Aug 31, 2005	33.45	33.89	32.90	33.67
3168	NASDAQ	CATY	Tue, Aug 30, 2005	33.16	33.21	32.75	33.13
3167	NASDAQ	CATY	Mon, Aug 29, 2005	32.82	33.21	32.62	33.16
3166	NASDAQ	CATY	Fri, Aug 26, 2005	33.36	33.36	32.73	32.83
3165	NASDAQ	CATY	Thu, Aug 25, 2005	33.52	33.57	33.15	33.35
3164	NASDAQ	CATY	Wed, Aug 24, 2005	33.22	33.89	33.11	33.33
3163	NASDAQ	CATY	Tue, Aug 23, 2005	33.86	33.99	32.99	33.32
3162	NASDAQ	CATY	Mon, Aug 22, 2005	33.36	34.12	33.36	33.86
3161	NASDAQ	CATY	Fri, Aug 19, 2005	33.00	33.33	32.77	33.25
3160	NASDAQ	CATY	Thu, Aug 18, 2005	33.44	33.52	33.01	33.11
3159	NASDAQ	CATY	Wed, Aug 17, 2005	33.51	34.06	33.41	33.64
3158	NASDAQ	CATY	Tue, Aug 16, 2005	34.47	34.55	33.53	33.53
3157	NASDAQ	CATY	Mon, Aug 15, 2005	33.85	34.90	33.59	34.61
3156	NASDAQ	CATY	Fri, Aug 12, 2005	34.17	34.49	33.59	33.85
3155	NASDAQ	CATY	Thu, Aug 11, 2005	34.11	34.54	33.74	34.49
3154	NASDAQ	CATY	Wed, Aug 10, 2005	34.40	34.76	33.54	34.19
3153	NASDAQ	CATY	Tue, Aug 9, 2005	34.28	34.55	34.10	34.27
3152	NASDAQ	CATY	Mon, Aug 8, 2005	34.27	34.32	33.94	34.17
3151	NASDAQ	CATY	Fri, Aug 5, 2005	34.24	34.67	34.00	34.10
3150	NASDAQ	CATY	Thu, Aug 4, 2005	35.58	35.63	34.53	34.69
3149	NASDAQ	CATY	Wed, Aug 3, 2005	35.61	35.95	35.12	35.76
3148	NASDAQ	CATY	Tue, Aug 2, 2005	35.70	35.89	35.40	35.67
3147	NASDAQ	CATY	Mon, Aug 1, 2005	35.50	35.95	35.39	35.61
3146	NASDAQ	CATY	Fri, Jul 29, 2005	35.27	35.76	35.02	35.54
3145	NASDAQ	CATY	Thu, Jul 28, 2005	34.49	35.38	34.21	35.17
3144	NASDAQ	CATY	Wed, Jul 27, 2005	34.46	34.60	33.93	34.36
3143	NASDAQ	CATY	Tue, Jul 26, 2005	33.96	34.86	33.89	34.40
3142	NASDAQ	CATY	Mon, Jul 25, 2005	34.61	34.61	33.90	33.92
3141	NASDAQ	CATY	Fri, Jul 22, 2005	33.46	34.61	33.46	34.61
3140	NASDAQ	CATY	Thu, Jul 21, 2005	34.92	34.92	33.24	33.25
3139	NASDAQ	CATY	Wed, Jul 20, 2005	34.54	35.55	34.49	34.91
3138	NASDAQ	CATY	Tue, Jul 19, 2005	34.65	35.00	34.28	34.71
3137	NASDAQ	CATY	Mon, Jul 18, 2005	34.67	34.97	34.30	34.34
3136	NASDAQ	CATY	Fri, Jul 15, 2005	35.07	35.30	34.50	34.92
3135	NASDAQ	CATY	Thu, Jul 14, 2005	35.46	36.12	34.82	35.07
3134	NASDAQ	CATY	Wed, Jul 13, 2005	35.99	36.06	35.37	35.41
3133	NASDAQ	CATY	Tue, Jul 12, 2005	36.00	36.25	35.75	35.99
3132	NASDAQ	CATY	Mon, Jul 11, 2005	35.30	36.55	35.30	36.27
3131	NASDAQ	CATY	Fri, Jul 8, 2005	33.92	35.50	33.89	35.48
3130	NASDAQ	CATY	Thu, Jul 7, 2005	33.50	33.98	33.09	33.66
3129	NASDAQ	CATY	Wed, Jul 6, 2005	34.36	34.40	33.56	33.69
3128	NASDAQ	CATY	Tue, Jul 5, 2005	33.85	34.40	33.65	34.33
3127	NASDAQ	CATY	Fri, Jul 1, 2005	33.79	33.92	33.51	33.85
3126	NASDAQ	CATY	Thu, Jun 30, 2005	34.26	34.30	33.51	33.57
3125	NASDAQ	CATY	Wed, Jun 29, 2005	34.15	34.20	33.78	34.15
3124	NASDAQ	CATY	Tue, Jun 28, 2005	32.93	34.25	32.76	34.13
3123	NASDAQ	CATY	Mon, Jun 27, 2005	32.58	32.89	32.33	32.85
3122	NASDAQ	CATY	Fri, Jun 24, 2005	33.10	33.32	32.22	32.62
3121	NASDAQ	CATY	Thu, Jun 23, 2005	33.78	34.00	33.25	33.25
3120	NASDAQ	CATY	Wed, Jun 22, 2005	33.92	34.09	33.51	33.94
3119	NASDAQ	CATY	Tue, Jun 21, 2005	34.06	34.16	33.51	33.62
3118	NASDAQ	CATY	Mon, Jun 20, 2005	34.03	34.24	33.50	33.81
3117	NASDAQ	CATY	Fri, Jun 17, 2005	33.92	34.39	33.64	33.99
3116	NASDAQ	CATY	Thu, Jun 16, 2005	33.42	33.83	33.05	33.81
3115	NASDAQ	CATY	Wed, Jun 15, 2005	33.33	33.43	32.55	33.38
3114	NASDAQ	CATY	Tue, Jun 14, 2005	32.54	33.24	32.54	33.24
3113	NASDAQ	CATY	Mon, Jun 13, 2005	33.03	33.12	32.57	32.75
3112	NASDAQ	CATY	Fri, Jun 10, 2005	33.02	33.29	32.81	33.05
3111	NASDAQ	CATY	Thu, Jun 9, 2005	33.54	33.70	33.09	33.51
3110	NASDAQ	CATY	Wed, Jun 8, 2005	34.46	34.67	33.79	33.87
3109	NASDAQ	CATY	Tue, Jun 7, 2005	34.05	35.14	34.05	34.44
3108	NASDAQ	CATY	Mon, Jun 6, 2005	34.25	34.45	33.95	34.27
3107	NASDAQ	CATY	Fri, Jun 3, 2005	34.55	34.88	34.26	34.34
3106	NASDAQ	CATY	Thu, Jun 2, 2005	34.61	34.98	34.26	34.72
3105	NASDAQ	CATY	Wed, Jun 1, 2005	33.95	35.02	33.95	34.93
3104	NASDAQ	CATY	Tue, May 31, 2005	34.12	34.19	33.85	34.00
3103	NASDAQ	CATY	Fri, May 27, 2005	34.07	34.24	33.88	34.05
3102	NASDAQ	CATY	Thu, May 26, 2005	34.14	34.32	33.87	34.05
3101	NASDAQ	CATY	Wed, May 25, 2005	34.25	34.25	33.60	33.84
3100	NASDAQ	CATY	Tue, May 24, 2005	34.62	34.85	34.15	34.42
3099	NASDAQ	CATY	Mon, May 23, 2005	34.34	34.93	34.34	34.62
3098	NASDAQ	CATY	Fri, May 20, 2005	34.55	34.68	33.66	34.52
3097	NASDAQ	CATY	Thu, May 19, 2005	34.65	34.80	34.04	34.43
3096	NASDAQ	CATY	Wed, May 18, 2005	34.67	35.26	34.60	35.25
3095	NASDAQ	CATY	Tue, May 17, 2005	34.40	34.79	34.26	34.67
3094	NASDAQ	CATY	Mon, May 16, 2005	33.93	34.78	33.93	34.78
3093	NASDAQ	CATY	Fri, May 13, 2005	33.75	34.18	33.20	33.98
3092	NASDAQ	CATY	Thu, May 12, 2005	34.00	34.51	33.22	33.54
3091	NASDAQ	CATY	Wed, May 11, 2005	33.99	34.48	33.41	34.00
3090	NASDAQ	CATY	Tue, May 10, 2005	34.07	34.20	33.62	33.87
3089	NASDAQ	CATY	Mon, May 9, 2005	33.95	34.52	33.75	34.38
3088	NASDAQ	CATY	Fri, May 6, 2005	34.27	34.48	33.78	34.05
3087	NASDAQ	CATY	Thu, May 5, 2005	33.90	34.52	33.71	34.06
3086	NASDAQ	CATY	Wed, May 4, 2005	33.46	33.99	32.99	33.99
3085	NASDAQ	CATY	Tue, May 3, 2005	33.20	33.50	32.93	33.22
3084	NASDAQ	CATY	Mon, May 2, 2005	33.12	33.34	32.94	33.26
3083	NASDAQ	CATY	Fri, Apr 29, 2005	31.98	33.38	31.75	32.87
3082	NASDAQ	CATY	Thu, Apr 28, 2005	32.00	32.50	31.62	31.90
3081	NASDAQ	CATY	Wed, Apr 27, 2005	31.25	32.79	31.25	32.15
3080	NASDAQ	CATY	Tue, Apr 26, 2005	31.55	31.80	31.25	31.50
3079	NASDAQ	CATY	Mon, Apr 25, 2005	31.04	31.94	31.04	31.74
3078	NASDAQ	CATY	Fri, Apr 22, 2005	32.34	32.34	30.82	30.96
3077	NASDAQ	CATY	Thu, Apr 21, 2005	32.42	32.92	31.97	32.50
3076	NASDAQ	CATY	Wed, Apr 20, 2005	32.10	32.44	31.95	32.14
3075	NASDAQ	CATY	Tue, Apr 19, 2005	31.87	32.45	31.86	32.43
3074	NASDAQ	CATY	Mon, Apr 18, 2005	30.79	32.20	30.50	31.79
3073	NASDAQ	CATY	Fri, Apr 15, 2005	30.24	30.79	29.51	30.64
3072	NASDAQ	CATY	Thu, Apr 14, 2005	32.05	32.13	30.18	30.24
3071	NASDAQ	CATY	Wed, Apr 13, 2005	32.01	32.50	31.95	32.05
3070	NASDAQ	CATY	Tue, Apr 12, 2005	31.35	32.74	30.99	32.24
3069	NASDAQ	CATY	Mon, Apr 11, 2005	32.07	32.09	31.40	31.40
3068	NASDAQ	CATY	Fri, Apr 8, 2005	32.38	32.50	31.85	31.86
3067	NASDAQ	CATY	Thu, Apr 7, 2005	32.71	32.91	32.32	32.54
3066	NASDAQ	CATY	Wed, Apr 6, 2005	32.91	33.30	32.68	32.70
3065	NASDAQ	CATY	Tue, Apr 5, 2005	32.83	32.90	32.32	32.56
3064	NASDAQ	CATY	Mon, Apr 4, 2005	31.48	32.86	31.45	32.57
3063	NASDAQ	CATY	Fri, Apr 1, 2005	31.85	32.30	31.07	31.35
3062	NASDAQ	CATY	Thu, Mar 31, 2005	31.77	31.94	31.37	31.50
3061	NASDAQ	CATY	Wed, Mar 30, 2005	31.46	31.65	31.31	31.56
3060	NASDAQ	CATY	Tue, Mar 29, 2005	32.07	32.60	31.19	31.24
3059	NASDAQ	CATY	Mon, Mar 28, 2005	32.00	32.20	31.77	31.99
3058	NASDAQ	CATY	Thu, Mar 24, 2005	32.60	32.60	31.75	31.76
3057	NASDAQ	CATY	Wed, Mar 23, 2005	32.28	32.79	32.07	32.22
3056	NASDAQ	CATY	Tue, Mar 22, 2005	33.35	33.46	32.40	32.47
3055	NASDAQ	CATY	Mon, Mar 21, 2005	33.62	33.65	33.06	33.45
3054	NASDAQ	CATY	Fri, Mar 18, 2005	33.61	33.61	32.79	33.48
3053	NASDAQ	CATY	Thu, Mar 17, 2005	33.15	33.60	32.61	33.33
3052	NASDAQ	CATY	Wed, Mar 16, 2005	33.13	33.13	32.40	32.54
3051	NASDAQ	CATY	Tue, Mar 15, 2005	34.31	34.49	32.87	33.00
3050	NASDAQ	CATY	Mon, Mar 14, 2005	34.30	34.87	34.09	34.25
3049	NASDAQ	CATY	Fri, Mar 11, 2005	34.89	35.08	33.96	34.07
3048	NASDAQ	CATY	Thu, Mar 10, 2005	34.94	35.35	34.54	34.71
3047	NASDAQ	CATY	Wed, Mar 9, 2005	36.24	36.24	34.99	35.12
3046	NASDAQ	CATY	Tue, Mar 8, 2005	36.01	36.25	35.84	35.87
3045	NASDAQ	CATY	Mon, Mar 7, 2005	36.40	36.85	36.07	36.09
3044	NASDAQ	CATY	Fri, Mar 4, 2005	36.16	36.90	35.65	36.50
3043	NASDAQ	CATY	Thu, Mar 3, 2005	36.24	36.25	35.50	35.83
3042	NASDAQ	CATY	Wed, Mar 2, 2005	35.98	36.73	35.79	35.91
3041	NASDAQ	CATY	Tue, Mar 1, 2005	36.14	36.26	35.53	36.13
3040	NASDAQ	CATY	Mon, Feb 28, 2005	36.06	36.29	35.60	36.04
3039	NASDAQ	CATY	Fri, Feb 25, 2005	36.01	36.27	36.01	36.20
3038	NASDAQ	CATY	Thu, Feb 24, 2005	35.63	36.17	35.07	36.10
3037	NASDAQ	CATY	Wed, Feb 23, 2005	35.89	36.60	35.39	35.58
3036	NASDAQ	CATY	Tue, Feb 22, 2005	36.39	36.41	35.45	35.50
3035	NASDAQ	CATY	Fri, Feb 18, 2005	37.22	37.22	36.49	36.59
3034	NASDAQ	CATY	Thu, Feb 17, 2005	37.77	37.99	37.00	37.00
3033	NASDAQ	CATY	Wed, Feb 16, 2005	37.80	38.22	37.52	37.91
3032	NASDAQ	CATY	Tue, Feb 15, 2005	37.75	38.17	37.65	37.99
3031	NASDAQ	CATY	Mon, Feb 14, 2005	37.25	37.86	37.16	37.86
3030	NASDAQ	CATY	Fri, Feb 11, 2005	36.50	37.34	36.24	37.34
3029	NASDAQ	CATY	Thu, Feb 10, 2005	35.20	36.46	35.10	36.35
3028	NASDAQ	CATY	Wed, Feb 9, 2005	36.73	36.96	35.10	35.28
3027	NASDAQ	CATY	Tue, Feb 8, 2005	36.32	37.10	36.32	36.82
3026	NASDAQ	CATY	Mon, Feb 7, 2005	36.65	36.95	36.39	36.61
3025	NASDAQ	CATY	Fri, Feb 4, 2005	36.55	37.00	36.50	36.97
3024	NASDAQ	CATY	Thu, Feb 3, 2005	36.49	36.73	36.22	36.70
3023	NASDAQ	CATY	Wed, Feb 2, 2005	36.67	36.73	36.10	36.73
3022	NASDAQ	CATY	Tue, Feb 1, 2005	36.09	37.25	36.01	36.75
3021	NASDAQ	CATY	Mon, Jan 31, 2005	34.75	36.50	34.67	36.33
3020	NASDAQ	CATY	Fri, Jan 28, 2005	34.97	34.99	34.05	34.69
3019	NASDAQ	CATY	Thu, Jan 27, 2005	34.16	34.90	33.68	34.64
3018	NASDAQ	CATY	Wed, Jan 26, 2005	33.01	33.96	33.01	33.92
3017	NASDAQ	CATY	Tue, Jan 25, 2005	33.91	34.00	32.98	33.05
3016	NASDAQ	CATY	Mon, Jan 24, 2005	33.99	34.04	33.46	33.57
3015	NASDAQ	CATY	Fri, Jan 21, 2005	33.83	34.36	33.54	33.68
3014	NASDAQ	CATY	Thu, Jan 20, 2005	33.80	34.25	33.51	33.62
3013	NASDAQ	CATY	Wed, Jan 19, 2005	34.50	34.78	33.74	33.80
3012	NASDAQ	CATY	Tue, Jan 18, 2005	33.57	34.50	33.51	34.42
3011	NASDAQ	CATY	Fri, Jan 14, 2005	33.98	34.14	33.61	33.86
3010	NASDAQ	CATY	Thu, Jan 13, 2005	34.60	34.61	33.59	33.73
3009	NASDAQ	CATY	Wed, Jan 12, 2005	35.49	35.61	33.52	34.50
3008	NASDAQ	CATY	Tue, Jan 11, 2005	35.08	35.31	34.76	35.11
3007	NASDAQ	CATY	Mon, Jan 10, 2005	34.45	35.47	34.38	35.21
3006	NASDAQ	CATY	Fri, Jan 7, 2005	35.87	36.22	34.29	34.42
3005	NASDAQ	CATY	Thu, Jan 6, 2005	36.03	36.11	35.33	35.51
3004	NASDAQ	CATY	Wed, Jan 5, 2005	36.50	36.91	35.79	35.79
3003	NASDAQ	CATY	Tue, Jan 4, 2005	37.09	37.23	36.25	36.73
3002	NASDAQ	CATY	Mon, Jan 3, 2005	37.06	37.36	36.75	36.97
3001	NASDAQ	CATY	Fri, Dec 31, 2004	38.30	38.38	37.50	37.50
3000	NASDAQ	CATY	Thu, Dec 30, 2004	38.52	38.56	38.00	38.20
2999	NASDAQ	CATY	Wed, Dec 29, 2004	38.50	39.11	38.27	38.36
2998	NASDAQ	CATY	Tue, Dec 28, 2004	38.00	38.96	38.00	38.69
2997	NASDAQ	CATY	Mon, Dec 27, 2004	38.96	39.06	38.14	38.32
2996	NASDAQ	CATY	Thu, Dec 23, 2004	39.14	39.14	38.73	38.73
2995	NASDAQ	CATY	Wed, Dec 22, 2004	39.30	39.60	38.97	38.99
2994	NASDAQ	CATY	Tue, Dec 21, 2004	38.60	39.35	38.60	39.32
2993	NASDAQ	CATY	Mon, Dec 20, 2004	38.68	39.48	38.60	38.60
2992	NASDAQ	CATY	Fri, Dec 17, 2004	38.98	39.80	38.60	39.12
2991	NASDAQ	CATY	Thu, Dec 16, 2004	39.25	39.60	38.68	39.02
2990	NASDAQ	CATY	Wed, Dec 15, 2004	39.60	39.89	39.00	39.44
2989	NASDAQ	CATY	Tue, Dec 14, 2004	38.65	39.50	38.47	39.36
2988	NASDAQ	CATY	Mon, Dec 13, 2004	37.93	38.73	37.46	38.73
2987	NASDAQ	CATY	Fri, Dec 10, 2004	36.85	37.37	36.65	37.29
2986	NASDAQ	CATY	Thu, Dec 9, 2004	37.10	37.60	36.54	37.28
2985	NASDAQ	CATY	Wed, Dec 8, 2004	37.57	37.57	36.90	37.46
2984	NASDAQ	CATY	Tue, Dec 7, 2004	37.70	37.79	36.69	36.86
2983	NASDAQ	CATY	Mon, Dec 6, 2004	39.20	39.35	37.39	37.67
2982	NASDAQ	CATY	Fri, Dec 3, 2004	39.93	40.00	39.21	39.21
2981	NASDAQ	CATY	Thu, Dec 2, 2004	39.59	40.18	39.39	40.01
2980	NASDAQ	CATY	Wed, Dec 1, 2004	38.72	40.00	38.65	39.99
2979	NASDAQ	CATY	Tue, Nov 30, 2004	38.53	39.28	38.34	38.72
2978	NASDAQ	CATY	Mon, Nov 29, 2004	38.50	38.95	38.22	38.40
2977	NASDAQ	CATY	Fri, Nov 26, 2004	38.78	38.78	38.51	38.58
2976	NASDAQ	CATY	Wed, Nov 24, 2004	38.46	38.95	38.40	38.62
2975	NASDAQ	CATY	Tue, Nov 23, 2004	38.28	38.79	38.22	38.40
2974	NASDAQ	CATY	Mon, Nov 22, 2004	38.45	38.88	38.29	38.60
2973	NASDAQ	CATY	Fri, Nov 19, 2004	38.00	38.74	37.75	37.82
2972	NASDAQ	CATY	Thu, Nov 18, 2004	38.98	39.06	38.29	38.38
2971	NASDAQ	CATY	Wed, Nov 17, 2004	39.19	39.39	38.70	38.89
2970	NASDAQ	CATY	Tue, Nov 16, 2004	39.75	39.89	38.39	38.70
2969	NASDAQ	CATY	Mon, Nov 15, 2004	39.74	40.00	39.33	40.00
2968	NASDAQ	CATY	Fri, Nov 12, 2004	39.76	39.76	39.06	39.70
2967	NASDAQ	CATY	Thu, Nov 11, 2004	39.37	39.70	39.19	39.70
2966	NASDAQ	CATY	Wed, Nov 10, 2004	39.36	39.67	39.08	39.28
2965	NASDAQ	CATY	Tue, Nov 9, 2004	39.49	39.61	39.02	39.24
2964	NASDAQ	CATY	Mon, Nov 8, 2004	39.01	39.99	39.01	39.30
2963	NASDAQ	CATY	Fri, Nov 5, 2004	40.00	40.00	39.05	39.55
2962	NASDAQ	CATY	Thu, Nov 4, 2004	38.70	39.52	38.70	39.49
2961	NASDAQ	CATY	Wed, Nov 3, 2004	39.62	39.94	38.71	39.35
2960	NASDAQ	CATY	Tue, Nov 2, 2004	39.25	39.36	38.68	38.92
2959	NASDAQ	CATY	Mon, Nov 1, 2004	39.55	39.55	38.50	38.93
2958	NASDAQ	CATY	Fri, Oct 29, 2004	39.09	39.46	38.48	39.40
2957	NASDAQ	CATY	Thu, Oct 28, 2004	38.33	39.50	38.33	39.09
2956	NASDAQ	CATY	Wed, Oct 27, 2004	38.50	38.91	38.20	38.90
2955	NASDAQ	CATY	Tue, Oct 26, 2004	37.63	38.43	37.56	38.38
2954	NASDAQ	CATY	Mon, Oct 25, 2004	36.66	38.19	36.19	37.57
2953	NASDAQ	CATY	Fri, Oct 22, 2004	38.70	38.70	36.33	36.33
2952	NASDAQ	CATY	Thu, Oct 21, 2004	37.10	38.69	37.03	38.30
2951	NASDAQ	CATY	Wed, Oct 20, 2004	38.75	38.75	37.82	38.19
2950	NASDAQ	CATY	Tue, Oct 19, 2004	38.50	38.92	38.05	38.21
2949	NASDAQ	CATY	Mon, Oct 18, 2004	37.97	38.45	37.05	38.45
2948	NASDAQ	CATY	Fri, Oct 15, 2004	36.32	37.98	35.92	37.55
2947	NASDAQ	CATY	Thu, Oct 14, 2004	36.50	36.68	36.00	36.00
2946	NASDAQ	CATY	Wed, Oct 13, 2004	37.15	37.41	36.22	36.51
2945	NASDAQ	CATY	Tue, Oct 12, 2004	36.92	37.28	36.85	37.15
2944	NASDAQ	CATY	Mon, Oct 11, 2004	37.27	37.45	36.92	37.00
2943	NASDAQ	CATY	Fri, Oct 8, 2004	37.44	37.52	36.93	37.00
2942	NASDAQ	CATY	Thu, Oct 7, 2004	38.42	38.51	37.63	37.69
2941	NASDAQ	CATY	Wed, Oct 6, 2004	38.25	38.75	37.77	38.73
2940	NASDAQ	CATY	Tue, Oct 5, 2004	38.89	38.89	37.90	38.15
2939	NASDAQ	CATY	Mon, Oct 4, 2004	38.40	38.89	38.17	38.73
2938	NASDAQ	CATY	Fri, Oct 1, 2004	37.50	38.53	37.17	38.42
2937	NASDAQ	CATY	Thu, Sep 30, 2004	36.03	37.44	35.70	37.19
2936	NASDAQ	CATY	Wed, Sep 29, 2004	35.53	36.00	35.27	36.00
2935	NASDAQ	CATY	Tue, Sep 28, 2004	35.80	36.07	35.75	36.06
2934	NASDAQ	CATY	Mon, Sep 27, 2004	35.50	35.86	35.43	35.60
2933	NASDAQ	CATY	Fri, Sep 24, 2004	35.50	35.94	35.50	35.57
2932	NASDAQ	CATY	Thu, Sep 23, 2004	35.92	36.10	35.50	35.50
2931	NASDAQ	CATY	Wed, Sep 22, 2004	35.75	36.19	35.48	35.90
2930	NASDAQ	CATY	Tue, Sep 21, 2004	36.12	36.14	35.81	36.00
2929	NASDAQ	CATY	Mon, Sep 20, 2004	36.17	36.47	35.54	35.86
2928	NASDAQ	CATY	Fri, Sep 17, 2004	37.03	37.31	36.18	36.25
2927	NASDAQ	CATY	Thu, Sep 16, 2004	36.75	37.05	36.64	36.93
2926	NASDAQ	CATY	Wed, Sep 15, 2004	36.92	37.40	36.57	36.63
2925	NASDAQ	CATY	Tue, Sep 14, 2004	37.12	37.17	36.78	37.17
2924	NASDAQ	CATY	Mon, Sep 13, 2004	37.58	37.68	36.83	37.04
2923	NASDAQ	CATY	Fri, Sep 10, 2004	37.73	37.93	37.69	37.92
2922	NASDAQ	CATY	Thu, Sep 9, 2004	36.80	37.72	36.79	37.72
2921	NASDAQ	CATY	Wed, Sep 8, 2004	37.09	37.25	36.88	36.99
2920	NASDAQ	CATY	Tue, Sep 7, 2004	36.96	37.08	36.75	37.07
2919	NASDAQ	CATY	Fri, Sep 3, 2004	36.77	36.90	36.62	36.90
2918	NASDAQ	CATY	Thu, Sep 2, 2004	35.73	36.61	35.73	36.61
2917	NASDAQ	CATY	Wed, Sep 1, 2004	34.85	35.74	34.84	35.74
2916	NASDAQ	CATY	Tue, Aug 31, 2004	34.75	35.14	34.68	34.84
2915	NASDAQ	CATY	Mon, Aug 30, 2004	34.63	35.12	34.63	34.71
2914	NASDAQ	CATY	Fri, Aug 27, 2004	34.50	34.90	34.34	34.68
2913	NASDAQ	CATY	Thu, Aug 26, 2004	34.50	34.62	34.34	34.34
2912	NASDAQ	CATY	Wed, Aug 25, 2004	33.63	34.62	33.58	34.52
2911	NASDAQ	CATY	Tue, Aug 24, 2004	33.95	34.07	33.65	33.75
2910	NASDAQ	CATY	Mon, Aug 23, 2004	34.10	34.10	33.64	33.64
2909	NASDAQ	CATY	Fri, Aug 20, 2004	33.96	34.19	33.85	34.03
2908	NASDAQ	CATY	Thu, Aug 19, 2004	33.39	34.01	33.31	33.78
2907	NASDAQ	CATY	Wed, Aug 18, 2004	32.59	33.62	32.43	33.62
2906	NASDAQ	CATY	Tue, Aug 17, 2004	32.68	32.68	32.13	32.61
2905	NASDAQ	CATY	Mon, Aug 16, 2004	32.36	32.90	32.36	32.50
2904	NASDAQ	CATY	Fri, Aug 13, 2004	32.25	32.45	32.00	32.20
2903	NASDAQ	CATY	Thu, Aug 12, 2004	32.38	32.57	32.09	32.20
2902	NASDAQ	CATY	Wed, Aug 11, 2004	32.50	32.78	32.45	32.50
2901	NASDAQ	CATY	Tue, Aug 10, 2004	32.10	32.73	32.10	32.73
2900	NASDAQ	CATY	Mon, Aug 9, 2004	32.52	32.69	32.03	32.06
2899	NASDAQ	CATY	Fri, Aug 6, 2004	32.61	33.05	32.34	32.35
2898	NASDAQ	CATY	Thu, Aug 5, 2004	32.98	33.36	32.75	32.94
2897	NASDAQ	CATY	Wed, Aug 4, 2004	33.15	33.31	32.98	33.00
2896	NASDAQ	CATY	Tue, Aug 3, 2004	33.85	34.25	33.11	33.33
2895	NASDAQ	CATY	Mon, Aug 2, 2004	33.03	34.00	32.92	33.79
2894	NASDAQ	CATY	Fri, Jul 30, 2004	33.48	33.90	33.05	33.51
2893	NASDAQ	CATY	Thu, Jul 29, 2004	33.25	33.46	32.84	33.39
2892	NASDAQ	CATY	Wed, Jul 28, 2004	32.76	33.20	32.29	32.90
2891	NASDAQ	CATY	Tue, Jul 27, 2004	32.31	33.14	32.25	33.05
2890	NASDAQ	CATY	Mon, Jul 26, 2004	32.32	32.32	31.77	32.00
2889	NASDAQ	CATY	Fri, Jul 23, 2004	32.01	32.41	31.75	31.76
2888	NASDAQ	CATY	Thu, Jul 22, 2004	32.26	32.58	31.60	31.75
2887	NASDAQ	CATY	Wed, Jul 21, 2004	32.92	33.12	32.10	32.10
2886	NASDAQ	CATY	Tue, Jul 20, 2004	32.43	32.88	32.13	32.58
2885	NASDAQ	CATY	Mon, Jul 19, 2004	32.00	32.61	31.98	32.20
2884	NASDAQ	CATY	Fri, Jul 16, 2004	32.68	32.88	31.75	31.96
2883	NASDAQ	CATY	Thu, Jul 15, 2004	32.35	32.81	32.13	32.60
2882	NASDAQ	CATY	Wed, Jul 14, 2004	32.19	32.96	32.19	32.36
2881	NASDAQ	CATY	Tue, Jul 13, 2004	32.51	32.75	32.27	32.40
2880	NASDAQ	CATY	Mon, Jul 12, 2004	32.25	32.87	32.11	32.72
2879	NASDAQ	CATY	Fri, Jul 9, 2004	31.63	32.23	31.63	31.98
2878	NASDAQ	CATY	Thu, Jul 8, 2004	32.55	32.70	31.63	31.67
2877	NASDAQ	CATY	Wed, Jul 7, 2004	32.16	32.88	32.16	32.56
2876	NASDAQ	CATY	Tue, Jul 6, 2004	32.21	32.62	32.10	32.29
2875	NASDAQ	CATY	Fri, Jul 2, 2004	32.35	32.75	32.20	32.38
2874	NASDAQ	CATY	Thu, Jul 1, 2004	33.48	33.50	32.35	32.35
2873	NASDAQ	CATY	Wed, Jun 30, 2004	33.77	34.24	33.03	33.35
2872	NASDAQ	CATY	Tue, Jun 29, 2004	33.66	34.14	33.59	34.03
2871	NASDAQ	CATY	Mon, Jun 28, 2004	33.48	33.78	33.44	33.62
2870	NASDAQ	CATY	Fri, Jun 25, 2004	33.07	33.79	33.00	33.29
2869	NASDAQ	CATY	Thu, Jun 24, 2004	33.00	33.22	32.89	32.89
2868	NASDAQ	CATY	Wed, Jun 23, 2004	32.75	33.04	32.57	32.87
2867	NASDAQ	CATY	Tue, Jun 22, 2004	32.17	32.83	32.04	32.75
2866	NASDAQ	CATY	Mon, Jun 21, 2004	32.03	32.71	32.01	32.42
2865	NASDAQ	CATY	Fri, Jun 18, 2004	31.77	32.73	31.77	32.04
2864	NASDAQ	CATY	Thu, Jun 17, 2004	32.63	32.63	31.66	32.26
2863	NASDAQ	CATY	Wed, Jun 16, 2004	32.68	32.85	32.19	32.39
2862	NASDAQ	CATY	Tue, Jun 15, 2004	32.02	32.78	32.02	32.68
2861	NASDAQ	CATY	Mon, Jun 14, 2004	32.83	33.00	31.86	31.92
2860	NASDAQ	CATY	Thu, Jun 10, 2004	32.33	32.97	31.86	32.86
2859	NASDAQ	CATY	Wed, Jun 9, 2004	32.43	32.50	31.68	31.70
2858	NASDAQ	CATY	Tue, Jun 8, 2004	32.55	32.55	32.19	32.35
2857	NASDAQ	CATY	Mon, Jun 7, 2004	31.85	32.70	31.85	32.51
2856	NASDAQ	CATY	Fri, Jun 4, 2004	31.12	31.67	30.89	31.27
2855	NASDAQ	CATY	Thu, Jun 3, 2004	31.40	31.40	30.89	30.90
2854	NASDAQ	CATY	Wed, Jun 2, 2004	31.54	31.75	31.36	31.45
2853	NASDAQ	CATY	Tue, Jun 1, 2004	31.88	32.00	30.99	31.40
2852	NASDAQ	CATY	Fri, May 28, 2004	31.73	31.95	31.58	31.59
2851	NASDAQ	CATY	Thu, May 27, 2004	31.53	31.80	31.23	31.66
2850	NASDAQ	CATY	Wed, May 26, 2004	31.36	31.50	31.06	31.28
2849	NASDAQ	CATY	Tue, May 25, 2004	30.14	31.43	30.14	31.37
2848	NASDAQ	CATY	Mon, May 24, 2004	30.70	30.70	30.13	30.50
2847	NASDAQ	CATY	Fri, May 21, 2004	30.54	30.55	30.20	30.47
2846	NASDAQ	CATY	Thu, May 20, 2004	30.45	30.57	30.22	30.31
2845	NASDAQ	CATY	Wed, May 19, 2004	30.94	31.14	30.31	30.37
2844	NASDAQ	CATY	Tue, May 18, 2004	30.30	30.83	30.30	30.81
2843	NASDAQ	CATY	Mon, May 17, 2004	30.79	30.80	30.10	30.24
2842	NASDAQ	CATY	Fri, May 14, 2004	31.10	31.32	30.75	30.95
2841	NASDAQ	CATY	Thu, May 13, 2004	30.83	31.50	30.68	31.30
2840	NASDAQ	CATY	Wed, May 12, 2004	31.06	31.20	30.68	31.17
2839	NASDAQ	CATY	Tue, May 11, 2004	31.21	31.21	30.75	31.04
2838	NASDAQ	CATY	Mon, May 10, 2004	31.50	31.53	30.70	30.82
2837	NASDAQ	CATY	Fri, May 7, 2004	32.14	32.50	31.50	31.57
2836	NASDAQ	CATY	Thu, May 6, 2004	32.55	32.72	31.95	32.17
2835	NASDAQ	CATY	Wed, May 5, 2004	32.57	32.68	32.55	32.55
2834	NASDAQ	CATY	Tue, May 4, 2004	32.60	32.88	32.54	32.61
2833	NASDAQ	CATY	Mon, May 3, 2004	32.56	32.70	32.53	32.60
2832	NASDAQ	CATY	Fri, Apr 30, 2004	32.79	33.00	32.50	32.55
2831	NASDAQ	CATY	Thu, Apr 29, 2004	33.65	33.65	32.69	32.69
2830	NASDAQ	CATY	Wed, Apr 28, 2004	33.32	33.66	33.07	33.21
2829	NASDAQ	CATY	Tue, Apr 27, 2004	33.37	33.53	33.22	33.38
2828	NASDAQ	CATY	Mon, Apr 26, 2004	33.00	33.37	33.00	33.35
2827	NASDAQ	CATY	Fri, Apr 23, 2004	32.91	33.20	32.65	33.12
2826	NASDAQ	CATY	Thu, Apr 22, 2004	32.68	33.00	32.18	32.96
2825	NASDAQ	CATY	Wed, Apr 21, 2004	32.33	32.52	32.11	32.45
2824	NASDAQ	CATY	Tue, Apr 20, 2004	32.74	32.75	31.86	31.89
2823	NASDAQ	CATY	Mon, Apr 19, 2004	32.65	32.90	32.45	32.49
2822	NASDAQ	CATY	Fri, Apr 16, 2004	32.75	32.90	32.40	32.63
2821	NASDAQ	CATY	Thu, Apr 15, 2004	33.03	33.03	32.52	32.73
2820	NASDAQ	CATY	Wed, Apr 14, 2004	33.40	33.50	32.80	32.90
2819	NASDAQ	CATY	Tue, Apr 13, 2004	34.33	34.38	33.50	33.79
2818	NASDAQ	CATY	Mon, Apr 12, 2004	33.82	34.41	33.82	34.33
2817	NASDAQ	CATY	Thu, Apr 8, 2004	34.60	34.60	33.77	33.82
2816	NASDAQ	CATY	Wed, Apr 7, 2004	34.50	34.50	33.80	34.25
2815	NASDAQ	CATY	Tue, Apr 6, 2004	34.13	34.68	34.13	34.46
2814	NASDAQ	CATY	Mon, Apr 5, 2004	33.90	34.38	33.72	34.20
2813	NASDAQ	CATY	Fri, Apr 2, 2004	34.18	34.18	33.63	33.72
2812	NASDAQ	CATY	Thu, Apr 1, 2004	32.68	34.23	32.58	34.01
2811	NASDAQ	CATY	Wed, Mar 31, 2004	32.95	33.38	32.65	32.91
2810	NASDAQ	CATY	Tue, Mar 30, 2004	31.90	32.87	31.85	32.75
2809	NASDAQ	CATY	Mon, Mar 29, 2004	31.67	32.07	31.50	31.90
2808	NASDAQ	CATY	Fri, Mar 26, 2004	31.74	31.74	31.00	31.43
2807	NASDAQ	CATY	Thu, Mar 25, 2004	31.22	31.81	31.10	31.74
2806	NASDAQ	CATY	Wed, Mar 24, 2004	31.70	31.92	30.87	30.94
2805	NASDAQ	CATY	Tue, Mar 23, 2004	31.67	31.88	31.50	31.88
2804	NASDAQ	CATY	Mon, Mar 22, 2004	32.18	32.24	30.51	31.62
2803	NASDAQ	CATY	Fri, Mar 19, 2004	32.25	32.28	31.29	32.18
2802	NASDAQ	CATY	Thu, Mar 18, 2004	32.05	32.75	31.50	31.98
2801	NASDAQ	CATY	Wed, Mar 17, 2004	31.00	32.31	31.00	32.30
2800	NASDAQ	CATY	Tue, Mar 16, 2004	31.09	31.50	30.96	31.16
2799	NASDAQ	CATY	Mon, Mar 15, 2004	30.98	31.16	30.88	31.01
2798	NASDAQ	CATY	Fri, Mar 12, 2004	30.92	31.50	30.86	31.45
2797	NASDAQ	CATY	Thu, Mar 11, 2004	30.87	31.13	30.87	30.95
2796	NASDAQ	CATY	Wed, Mar 10, 2004	31.21	31.50	30.90	30.91
2795	NASDAQ	CATY	Tue, Mar 9, 2004	31.25	31.46	31.13	31.38
2794	NASDAQ	CATY	Mon, Mar 8, 2004	31.38	31.53	31.25	31.28
2793	NASDAQ	CATY	Fri, Mar 5, 2004	30.93	31.59	30.78	31.38
2792	NASDAQ	CATY	Thu, Mar 4, 2004	30.85	31.10	30.63	31.10
2791	NASDAQ	CATY	Wed, Mar 3, 2004	30.51	30.99	30.50	30.85
2790	NASDAQ	CATY	Tue, Mar 2, 2004	30.98	30.98	30.55	30.63
2789	NASDAQ	CATY	Mon, Mar 1, 2004	30.21	30.95	30.21	30.67
2788	NASDAQ	CATY	Fri, Feb 27, 2004	29.91	30.50	29.91	30.45
2787	NASDAQ	CATY	Thu, Feb 26, 2004	29.90	30.25	29.85	30.25
2786	NASDAQ	CATY	Wed, Feb 25, 2004	29.75	29.92	29.57	29.92
2785	NASDAQ	CATY	Tue, Feb 24, 2004	29.21	29.83	29.07	29.68
2784	NASDAQ	CATY	Mon, Feb 23, 2004	29.44	29.44	29.06	29.32
2783	NASDAQ	CATY	Fri, Feb 20, 2004	28.70	29.41	28.70	29.41
2782	NASDAQ	CATY	Thu, Feb 19, 2004	28.45	28.79	28.45	28.70
2781	NASDAQ	CATY	Wed, Feb 18, 2004	28.05	28.44	27.93	28.44
2780	NASDAQ	CATY	Tue, Feb 17, 2004	27.76	28.10	27.76	28.05
2779	NASDAQ	CATY	Fri, Feb 13, 2004	27.95	28.08	27.77	27.77
2778	NASDAQ	CATY	Thu, Feb 12, 2004	28.05	28.05	27.88	27.95
2777	NASDAQ	CATY	Wed, Feb 11, 2004	28.00	28.10	27.76	28.03
2776	NASDAQ	CATY	Tue, Feb 10, 2004	27.56	28.00	27.50	28.00
2775	NASDAQ	CATY	Mon, Feb 9, 2004	27.14	28.05	27.13	27.85
2774	NASDAQ	CATY	Fri, Feb 6, 2004	27.44	27.74	27.18	27.19
2773	NASDAQ	CATY	Thu, Feb 5, 2004	27.46	27.49	27.31	27.34
2772	NASDAQ	CATY	Wed, Feb 4, 2004	27.30	27.49	27.28	27.31
2771	NASDAQ	CATY	Tue, Feb 3, 2004	27.38	27.53	27.00	27.42
2770	NASDAQ	CATY	Mon, Feb 2, 2004	27.51	27.51	26.86	27.50
2769	NASDAQ	CATY	Fri, Jan 30, 2004	27.24	27.59	27.13	27.55
2768	NASDAQ	CATY	Thu, Jan 29, 2004	27.75	27.75	27.23	27.49
2767	NASDAQ	CATY	Wed, Jan 28, 2004	27.98	27.98	27.07	27.50
2766	NASDAQ	CATY	Tue, Jan 27, 2004	27.98	28.00	27.58	27.80
2765	NASDAQ	CATY	Mon, Jan 26, 2004	27.75	27.92	27.54	27.90
2764	NASDAQ	CATY	Fri, Jan 23, 2004	27.41	27.86	27.41	27.83
2763	NASDAQ	CATY	Thu, Jan 22, 2004	27.88	28.00	27.47	27.47
2762	NASDAQ	CATY	Wed, Jan 21, 2004	27.61	27.93	27.61	27.88
2761	NASDAQ	CATY	Tue, Jan 20, 2004	27.82	27.94	27.50	27.80
2760	NASDAQ	CATY	Fri, Jan 16, 2004	27.76	27.89	27.63	27.78
2759	NASDAQ	CATY	Thu, Jan 15, 2004	27.87	27.87	27.45	27.65
2758	NASDAQ	CATY	Wed, Jan 14, 2004	27.75	27.75	27.43	27.63
2757	NASDAQ	CATY	Tue, Jan 13, 2004	27.56	27.78	27.38	27.78
2756	NASDAQ	CATY	Mon, Jan 12, 2004	27.75	27.75	27.07	27.63
2755	NASDAQ	CATY	Fri, Jan 9, 2004	27.96	27.96	27.09	27.53
2754	NASDAQ	CATY	Thu, Jan 8, 2004	28.00	28.00	26.80	27.88
2753	NASDAQ	CATY	Wed, Jan 7, 2004	27.50	28.23	26.75	27.84
2752	NASDAQ	CATY	Tue, Jan 6, 2004	27.01	27.65	27.01	27.47
2751	NASDAQ	CATY	Mon, Jan 5, 2004	28.13	28.13	27.00	27.28
2750	NASDAQ	CATY	Fri, Jan 2, 2004	27.88	28.27	27.75	27.76
2749	NASDAQ	CATY	Wed, Dec 31, 2003	28.37	28.49	27.84	28.01
2748	NASDAQ	CATY	Tue, Dec 30, 2003	27.85	28.47	27.83	28.07
2747	NASDAQ	CATY	Mon, Dec 29, 2003	27.06	28.00	27.06	28.00
2746	NASDAQ	CATY	Fri, Dec 26, 2003	27.18	27.40	27.18	27.40
2745	NASDAQ	CATY	Wed, Dec 24, 2003	27.16	27.47	27.16	27.33
2744	NASDAQ	CATY	Tue, Dec 23, 2003	27.00	27.40	27.00	27.39
2743	NASDAQ	CATY	Mon, Dec 22, 2003	27.02	27.25	26.94	27.25
2742	NASDAQ	CATY	Fri, Dec 19, 2003	27.18	27.38	26.88	27.09
2741	NASDAQ	CATY	Thu, Dec 18, 2003	26.76	27.12	26.75	27.10
2740	NASDAQ	CATY	Wed, Dec 17, 2003	27.34	27.43	26.64	26.93
2739	NASDAQ	CATY	Tue, Dec 16, 2003	26.33	27.00	26.30	27.00
2738	NASDAQ	CATY	Mon, Dec 15, 2003	27.49	27.50	26.13	26.30
2737	NASDAQ	CATY	Fri, Dec 12, 2003	27.00	27.48	26.75	27.47
2736	NASDAQ	CATY	Thu, Dec 11, 2003	26.10	27.32	25.88	27.20
2735	NASDAQ	CATY	Wed, Dec 10, 2003	26.50	26.50	25.60	25.60
2734	NASDAQ	CATY	Tue, Dec 9, 2003	26.50	26.53	26.00	26.25
2733	NASDAQ	CATY	Mon, Dec 8, 2003	26.06	26.50	25.88	26.46
2732	NASDAQ	CATY	Fri, Dec 5, 2003	26.02	26.11	25.72	25.86
2731	NASDAQ	CATY	Thu, Dec 4, 2003	25.38	26.08	25.37	26.08
2730	NASDAQ	CATY	Wed, Dec 3, 2003	25.05	25.88	25.05	25.44
2729	NASDAQ	CATY	Tue, Dec 2, 2003	26.10	26.25	25.30	25.46
2728	NASDAQ	CATY	Mon, Dec 1, 2003	26.00	26.25	25.62	26.13
2727	NASDAQ	CATY	Fri, Nov 28, 2003	25.94	26.00	25.76	25.95
2726	NASDAQ	CATY	Wed, Nov 26, 2003	26.00	26.00	25.42	25.96
2725	NASDAQ	CATY	Tue, Nov 25, 2003	25.52	26.00	25.52	26.00
2724	NASDAQ	CATY	Mon, Nov 24, 2003	25.37	25.95	25.00	25.82
2723	NASDAQ	CATY	Fri, Nov 21, 2003	24.80	25.00	24.75	24.85
2722	NASDAQ	CATY	Thu, Nov 20, 2003	25.00	25.00	24.80	24.80
2721	NASDAQ	CATY	Wed, Nov 19, 2003	24.76	25.52	24.75	25.40
2720	NASDAQ	CATY	Tue, Nov 18, 2003	25.38	25.48	24.81	24.83
2719	NASDAQ	CATY	Mon, Nov 17, 2003	25.45	25.79	25.13	25.31
2718	NASDAQ	CATY	Fri, Nov 14, 2003	26.25	26.44	25.44	25.72
2717	NASDAQ	CATY	Thu, Nov 13, 2003	26.05	26.24	25.75	26.19
2716	NASDAQ	CATY	Wed, Nov 12, 2003	25.81	26.05	25.45	26.00
2715	NASDAQ	CATY	Tue, Nov 11, 2003	26.47	26.47	25.51	25.65
2714	NASDAQ	CATY	Mon, Nov 10, 2003	26.47	26.48	26.03	26.10
2713	NASDAQ	CATY	Fri, Nov 7, 2003	26.06	26.48	25.49	26.37
2712	NASDAQ	CATY	Thu, Nov 6, 2003	26.03	26.14	25.86	26.07
2711	NASDAQ	CATY	Wed, Nov 5, 2003	25.75	26.00	25.45	26.00
2710	NASDAQ	CATY	Tue, Nov 4, 2003	24.70	25.70	24.70	25.70
2709	NASDAQ	CATY	Mon, Nov 3, 2003	24.38	24.87	24.28	24.87
2708	NASDAQ	CATY	Fri, Oct 31, 2003	24.49	24.50	24.19	24.38
2707	NASDAQ	CATY	Thu, Oct 30, 2003	24.35	24.50	24.17	24.33
2706	NASDAQ	CATY	Wed, Oct 29, 2003	23.84	24.38	23.69	24.36
2705	NASDAQ	CATY	Tue, Oct 28, 2003	23.55	24.08	23.39	24.08
2704	NASDAQ	CATY	Mon, Oct 27, 2003	23.27	23.56	23.27	23.54
2703	NASDAQ	CATY	Fri, Oct 24, 2003	23.18	23.28	23.18	23.21
2702	NASDAQ	CATY	Thu, Oct 23, 2003	23.28	23.40	23.19	23.20
2701	NASDAQ	CATY	Wed, Oct 22, 2003	23.39	23.40	23.28	23.28
2700	NASDAQ	CATY	Tue, Oct 21, 2003	23.40	23.65	23.18	23.55
2699	NASDAQ	CATY	Mon, Oct 20, 2003	23.38	23.56	23.18	23.42
2698	NASDAQ	CATY	Fri, Oct 17, 2003	23.63	23.86	23.38	23.38
2697	NASDAQ	CATY	Thu, Oct 16, 2003	23.53	23.97	23.53	23.86
2696	NASDAQ	CATY	Wed, Oct 15, 2003	23.79	23.88	23.38	23.66
2695	NASDAQ	CATY	Tue, Oct 14, 2003	23.17	23.88	23.17	23.85
2694	NASDAQ	CATY	Mon, Oct 13, 2003	23.05	23.89	23.05	23.37
2693	NASDAQ	CATY	Fri, Oct 10, 2003	23.31	23.47	22.85	23.46
2692	NASDAQ	CATY	Thu, Oct 9, 2003	23.50	23.87	23.00	23.40
2691	NASDAQ	CATY	Wed, Oct 8, 2003	23.01	23.71	23.01	23.19
2690	NASDAQ	CATY	Tue, Oct 7, 2003	23.45	23.70	23.23	23.67
2689	NASDAQ	CATY	Mon, Oct 6, 2003	22.99	23.44	22.99	23.44
2688	NASDAQ	CATY	Fri, Oct 3, 2003	23.27	23.27	22.61	23.19
2687	NASDAQ	CATY	Thu, Oct 2, 2003	22.51	23.02	22.51	23.02
2686	NASDAQ	CATY	Wed, Oct 1, 2003	22.11	22.71	22.11	22.70
2685	NASDAQ	CATY	Tue, Sep 30, 2003	23.19	23.19	22.13	22.13
2684	NASDAQ	CATY	Mon, Sep 29, 2003	23.07	23.22	22.20	23.15
2683	NASDAQ	CATY	Fri, Sep 26, 2003	22.77	22.77	22.15	22.15
2682	NASDAQ	CATY	Thu, Sep 25, 2003	23.48	23.65	22.70	22.70
2681	NASDAQ	CATY	Wed, Sep 24, 2003	23.48	23.52	23.01	23.02
2680	NASDAQ	CATY	Tue, Sep 23, 2003	23.50	23.58	23.08	23.39
2679	NASDAQ	CATY	Mon, Sep 22, 2003	23.34	23.47	23.10	23.36
2678	NASDAQ	CATY	Fri, Sep 19, 2003	23.29	23.75	23.06	23.44
2677	NASDAQ	CATY	Thu, Sep 18, 2003	23.50	23.85	23.36	23.51
2676	NASDAQ	CATY	Wed, Sep 17, 2003	23.84	23.84	23.06	23.46
2675	NASDAQ	CATY	Tue, Sep 16, 2003	23.87	23.88	23.60	23.88
2674	NASDAQ	CATY	Mon, Sep 15, 2003	23.69	24.00	23.57	23.76
2673	NASDAQ	CATY	Fri, Sep 12, 2003	23.53	23.72	22.75	23.44
2672	NASDAQ	CATY	Thu, Sep 11, 2003	23.00	23.57	23.00	23.56
2671	NASDAQ	CATY	Wed, Sep 10, 2003	23.99	24.37	23.54	23.54
2670	NASDAQ	CATY	Tue, Sep 9, 2003	24.40	24.45	24.10	24.27
2669	NASDAQ	CATY	Mon, Sep 8, 2003	23.75	24.40	23.75	24.38
2668	NASDAQ	CATY	Fri, Sep 5, 2003	23.70	24.04	23.53	23.76
2667	NASDAQ	CATY	Thu, Sep 4, 2003	23.20	23.71	23.10	23.71
2666	NASDAQ	CATY	Wed, Sep 3, 2003	23.43	23.50	22.97	23.50
2665	NASDAQ	CATY	Tue, Sep 2, 2003	23.05	23.25	22.85	23.25
2664	NASDAQ	CATY	Fri, Aug 29, 2003	23.50	23.50	22.90	22.92
2663	NASDAQ	CATY	Thu, Aug 28, 2003	23.89	23.89	23.08	23.57
2662	NASDAQ	CATY	Wed, Aug 27, 2003	23.72	23.88	23.00	23.70
2661	NASDAQ	CATY	Tue, Aug 26, 2003	23.50	23.89	23.04	23.88
2660	NASDAQ	CATY	Mon, Aug 25, 2003	23.25	23.72	23.25	23.38
2659	NASDAQ	CATY	Fri, Aug 22, 2003	23.87	24.05	23.63	23.75
2658	NASDAQ	CATY	Thu, Aug 21, 2003	24.10	24.48	23.99	24.00
2657	NASDAQ	CATY	Wed, Aug 20, 2003	23.97	24.38	23.96	24.33
2656	NASDAQ	CATY	Tue, Aug 19, 2003	24.00	24.26	23.79	24.26
2655	NASDAQ	CATY	Mon, Aug 18, 2003	23.56	23.98	23.56	23.86
2654	NASDAQ	CATY	Fri, Aug 15, 2003	23.90	23.90	23.46	23.75
2653	NASDAQ	CATY	Thu, Aug 14, 2003	23.80	23.85	23.61	23.81
2652	NASDAQ	CATY	Wed, Aug 13, 2003	23.70	23.77	23.25	23.46
2651	NASDAQ	CATY	Tue, Aug 12, 2003	22.77	23.65	22.77	23.50
2650	NASDAQ	CATY	Mon, Aug 11, 2003	22.53	22.84	22.53	22.82
2649	NASDAQ	CATY	Fri, Aug 8, 2003	22.25	22.95	22.01	22.43
2648	NASDAQ	CATY	Thu, Aug 7, 2003	22.51	23.25	22.30	22.36
2647	NASDAQ	CATY	Wed, Aug 6, 2003	22.63	23.01	22.21	23.01
2646	NASDAQ	CATY	Tue, Aug 5, 2003	23.28	23.28	22.65	22.82
2645	NASDAQ	CATY	Mon, Aug 4, 2003	23.26	23.74	23.08	23.08
2644	NASDAQ	CATY	Fri, Aug 1, 2003	24.63	24.63	23.00	23.43
2643	NASDAQ	CATY	Thu, Jul 31, 2003	24.00	24.50	24.00	24.28
2642	NASDAQ	CATY	Wed, Jul 30, 2003	23.47	24.00	23.47	23.95
2641	NASDAQ	CATY	Tue, Jul 29, 2003	23.73	23.88	23.19	23.54
2640	NASDAQ	CATY	Mon, Jul 28, 2003	23.28	23.75	23.28	23.38
2639	NASDAQ	CATY	Fri, Jul 25, 2003	23.63	23.97	23.47	23.47
2638	NASDAQ	CATY	Thu, Jul 24, 2003	23.91	24.25	23.62	23.63
2637	NASDAQ	CATY	Wed, Jul 23, 2003	23.62	23.68	23.30	23.46
2636	NASDAQ	CATY	Tue, Jul 22, 2003	23.80	23.80	23.50	23.66
2635	NASDAQ	CATY	Mon, Jul 21, 2003	23.91	23.95	23.70	23.76
2634	NASDAQ	CATY	Fri, Jul 18, 2003	24.03	24.05	23.88	24.01
2633	NASDAQ	CATY	Thu, Jul 17, 2003	23.87	24.20	23.76	24.05
2632	NASDAQ	CATY	Wed, Jul 16, 2003	23.79	23.95	23.57	23.88
2631	NASDAQ	CATY	Tue, Jul 15, 2003	23.45	23.75	23.38	23.70
2630	NASDAQ	CATY	Mon, Jul 14, 2003	22.65	23.45	22.51	23.45
2629	NASDAQ	CATY	Fri, Jul 11, 2003	22.75	23.00	22.00	22.78
2628	NASDAQ	CATY	Thu, Jul 10, 2003	22.54	22.71	22.54	22.63
2627	NASDAQ	CATY	Wed, Jul 9, 2003	22.53	22.65	22.28	22.65
2626	NASDAQ	CATY	Tue, Jul 8, 2003	22.50	22.60	22.33	22.52
2625	NASDAQ	CATY	Mon, Jul 7, 2003	22.50	22.52	22.26	22.40
2624	NASDAQ	CATY	Thu, Jul 3, 2003	22.20	22.51	22.09	22.27
2623	NASDAQ	CATY	Wed, Jul 2, 2003	22.34	22.34	21.96	22.25
2622	NASDAQ	CATY	Tue, Jul 1, 2003	22.28	22.45	21.87	22.08
2621	NASDAQ	CATY	Mon, Jun 30, 2003	22.10	22.55	21.88	22.29
2620	NASDAQ	CATY	Fri, Jun 27, 2003	21.80	22.13	21.77	21.96
2619	NASDAQ	CATY	Thu, Jun 26, 2003	21.47	22.00	21.35	21.91
2618	NASDAQ	CATY	Wed, Jun 25, 2003	21.15	21.48	21.15	21.46
2617	NASDAQ	CATY	Tue, Jun 24, 2003	20.90	21.28	20.88	21.28
2616	NASDAQ	CATY	Mon, Jun 23, 2003	20.90	21.12	20.89	21.05
2615	NASDAQ	CATY	Fri, Jun 20, 2003	21.10	21.20	20.81	21.15
2614	NASDAQ	CATY	Thu, Jun 19, 2003	20.75	21.00	20.74	20.83
2613	NASDAQ	CATY	Wed, Jun 18, 2003	21.00	21.00	20.67	20.83
2612	NASDAQ	CATY	Tue, Jun 17, 2003	20.50	20.90	20.50	20.83
2611	NASDAQ	CATY	Mon, Jun 16, 2003	20.76	21.15	20.56	20.87
2610	NASDAQ	CATY	Fri, Jun 13, 2003	21.03	21.21	20.77	20.92
2609	NASDAQ	CATY	Thu, Jun 12, 2003	21.30	21.30	20.93	21.03
2608	NASDAQ	CATY	Wed, Jun 11, 2003	21.27	21.30	21.02	21.19
2607	NASDAQ	CATY	Tue, Jun 10, 2003	20.75	21.32	20.73	21.27
2606	NASDAQ	CATY	Mon, Jun 9, 2003	20.97	20.98	20.77	20.85
2605	NASDAQ	CATY	Fri, Jun 6, 2003	21.00	21.20	20.95	21.01
2604	NASDAQ	CATY	Thu, Jun 5, 2003	20.80	21.12	20.78	21.12
2603	NASDAQ	CATY	Wed, Jun 4, 2003	20.44	20.94	20.41	20.90
2602	NASDAQ	CATY	Tue, Jun 3, 2003	20.38	20.55	20.26	20.42
2601	NASDAQ	CATY	Mon, Jun 2, 2003	20.26	20.53	20.26	20.34
2600	NASDAQ	CATY	Fri, May 30, 2003	20.23	20.52	20.23	20.43
2599	NASDAQ	CATY	Thu, May 29, 2003	20.25	20.37	20.15	20.28
2598	NASDAQ	CATY	Wed, May 28, 2003	19.92	20.23	19.90	20.23
2597	NASDAQ	CATY	Tue, May 27, 2003	19.81	19.93	19.78	19.92
2596	NASDAQ	CATY	Fri, May 23, 2003	19.93	19.93	19.75	19.93
2595	NASDAQ	CATY	Thu, May 22, 2003	19.75	19.93	19.60	19.93
2594	NASDAQ	CATY	Wed, May 21, 2003	19.72	19.89	19.72	19.83
2593	NASDAQ	CATY	Tue, May 20, 2003	19.73	19.85	19.57	19.75
2592	NASDAQ	CATY	Mon, May 19, 2003	19.63	19.89	19.38	19.73
2591	NASDAQ	CATY	Fri, May 16, 2003	19.58	19.82	19.56	19.66
2590	NASDAQ	CATY	Thu, May 15, 2003	19.61	19.82	19.54	19.82
2589	NASDAQ	CATY	Wed, May 14, 2003	19.80	19.80	19.61	19.65
2588	NASDAQ	CATY	Tue, May 13, 2003	19.60	19.74	19.56	19.72
2587	NASDAQ	CATY	Mon, May 12, 2003	19.50	19.78	19.38	19.58
2586	NASDAQ	CATY	Fri, May 9, 2003	19.54	19.60	19.30	19.56
2585	NASDAQ	CATY	Thu, May 8, 2003	19.92	19.92	19.25	19.57
2584	NASDAQ	CATY	Wed, May 7, 2003	20.58	20.71	19.25	19.92
2583	NASDAQ	CATY	Tue, May 6, 2003	21.01	22.00	21.01	21.33
2582	NASDAQ	CATY	Mon, May 5, 2003	21.29	21.99	21.00	21.59
2581	NASDAQ	CATY	Fri, May 2, 2003	21.31	21.93	21.30	21.48
2580	NASDAQ	CATY	Thu, May 1, 2003	21.48	21.68	21.30	21.55
2579	NASDAQ	CATY	Wed, Apr 30, 2003	21.46	21.84	21.46	21.75
2578	NASDAQ	CATY	Tue, Apr 29, 2003	21.75	22.00	21.59	21.82
2577	NASDAQ	CATY	Mon, Apr 28, 2003	21.95	22.00	21.46	21.63
2576	NASDAQ	CATY	Fri, Apr 25, 2003	21.75	21.94	21.28	21.83
2575	NASDAQ	CATY	Thu, Apr 24, 2003	22.25	22.25	21.25	21.75
2574	NASDAQ	CATY	Wed, Apr 23, 2003	22.36	22.36	21.54	22.08
2573	NASDAQ	CATY	Tue, Apr 22, 2003	20.95	22.41	20.40	22.36
2572	NASDAQ	CATY	Mon, Apr 21, 2003	20.03	20.73	19.88	20.73
2571	NASDAQ	CATY	Thu, Apr 17, 2003	20.23	20.55	19.68	20.00
2570	NASDAQ	CATY	Wed, Apr 16, 2003	20.00	20.03	19.66	19.89
2569	NASDAQ	CATY	Tue, Apr 15, 2003	19.99	19.99	19.51	19.65
2568	NASDAQ	CATY	Mon, Apr 14, 2003	20.01	20.27	19.66	19.98
2567	NASDAQ	CATY	Fri, Apr 11, 2003	20.49	20.66	20.05	20.05
2566	NASDAQ	CATY	Thu, Apr 10, 2003	20.01	20.62	20.01	20.37
2565	NASDAQ	CATY	Wed, Apr 9, 2003	20.36	20.87	20.26	20.28
2564	NASDAQ	CATY	Tue, Apr 8, 2003	20.12	20.25	19.94	20.17
2563	NASDAQ	CATY	Mon, Apr 7, 2003	20.25	20.28	19.95	20.12
2562	NASDAQ	CATY	Fri, Apr 4, 2003	19.31	20.16	19.26	19.98
2561	NASDAQ	CATY	Thu, Apr 3, 2003	20.28	20.28	19.59	20.03
2560	NASDAQ	CATY	Wed, Apr 2, 2003	19.94	20.26	19.73	20.11
2559	NASDAQ	CATY	Tue, Apr 1, 2003	19.65	19.99	19.53	19.99
2558	NASDAQ	CATY	Mon, Mar 31, 2003	19.18	19.88	19.18	19.53
2557	NASDAQ	CATY	Fri, Mar 28, 2003	19.30	20.19	19.26	19.76
2556	NASDAQ	CATY	Thu, Mar 27, 2003	19.21	19.36	19.15	19.33
2555	NASDAQ	CATY	Wed, Mar 26, 2003	19.28	19.43	19.28	19.31
2554	NASDAQ	CATY	Tue, Mar 25, 2003	19.10	19.52	19.10	19.30
2553	NASDAQ	CATY	Mon, Mar 24, 2003	19.03	19.25	19.01	19.17
2552	NASDAQ	CATY	Fri, Mar 21, 2003	19.20	19.52	18.90	19.45
2551	NASDAQ	CATY	Thu, Mar 20, 2003	18.98	19.24	18.87	19.21
2550	NASDAQ	CATY	Wed, Mar 19, 2003	19.05	19.28	19.02	19.20
2549	NASDAQ	CATY	Tue, Mar 18, 2003	19.06	19.24	18.92	19.21
2548	NASDAQ	CATY	Mon, Mar 17, 2003	18.52	19.25	18.52	19.19
2547	NASDAQ	CATY	Fri, Mar 14, 2003	18.50	19.10	18.50	19.00
2546	NASDAQ	CATY	Thu, Mar 13, 2003	18.64	19.11	18.38	19.07
2545	NASDAQ	CATY	Wed, Mar 12, 2003	19.00	19.08	18.60	19.05
2544	NASDAQ	CATY	Tue, Mar 11, 2003	18.73	19.03	18.73	18.90
2543	NASDAQ	CATY	Mon, Mar 10, 2003	18.96	19.04	18.29	18.72
2542	NASDAQ	CATY	Fri, Mar 7, 2003	19.09	19.27	19.03	19.03
2541	NASDAQ	CATY	Thu, Mar 6, 2003	19.24	19.37	19.07	19.15
2540	NASDAQ	CATY	Wed, Mar 5, 2003	18.73	19.37	18.73	19.23
2539	NASDAQ	CATY	Tue, Mar 4, 2003	18.85	18.93	18.70	18.91
2538	NASDAQ	CATY	Mon, Mar 3, 2003	19.29	19.30	18.93	18.98
2537	NASDAQ	CATY	Fri, Feb 28, 2003	19.38	19.40	19.09	19.10
2536	NASDAQ	CATY	Thu, Feb 27, 2003	19.33	19.41	19.09	19.30
2535	NASDAQ	CATY	Wed, Feb 26, 2003	19.05	19.35	19.02	19.11
2534	NASDAQ	CATY	Tue, Feb 25, 2003	18.93	19.27	18.85	19.25
2533	NASDAQ	CATY	Mon, Feb 24, 2003	18.95	19.03	18.90	18.93
2532	NASDAQ	CATY	Fri, Feb 21, 2003	19.04	19.20	18.79	19.13
2531	NASDAQ	CATY	Thu, Feb 20, 2003	19.01	19.09	18.84	18.97
2530	NASDAQ	CATY	Wed, Feb 19, 2003	19.25	19.25	18.75	18.83
2529	NASDAQ	CATY	Tue, Feb 18, 2003	18.87	19.25	18.87	19.20
2528	NASDAQ	CATY	Fri, Feb 14, 2003	18.37	18.68	18.31	18.58
2527	NASDAQ	CATY	Thu, Feb 13, 2003	18.20	18.65	18.08	18.38
2526	NASDAQ	CATY	Wed, Feb 12, 2003	18.10	18.29	18.01	18.20
2525	NASDAQ	CATY	Tue, Feb 11, 2003	18.13	18.52	17.88	18.00
2524	NASDAQ	CATY	Mon, Feb 10, 2003	17.54	18.49	17.36	18.38
2523	NASDAQ	CATY	Fri, Feb 7, 2003	17.95	17.98	17.34	17.55
2522	NASDAQ	CATY	Thu, Feb 6, 2003	18.95	18.95	17.93	17.94
2521	NASDAQ	CATY	Wed, Feb 5, 2003	19.07	19.07	18.40	18.41
2520	NASDAQ	CATY	Tue, Feb 4, 2003	19.01	19.20	18.40	18.90
2519	NASDAQ	CATY	Mon, Feb 3, 2003	18.70	19.15	18.70	18.88
2518	NASDAQ	CATY	Fri, Jan 31, 2003	18.43	19.02	18.22	18.80
2517	NASDAQ	CATY	Thu, Jan 30, 2003	18.83	18.83	18.45	18.45
2516	NASDAQ	CATY	Wed, Jan 29, 2003	19.00	19.07	18.83	18.95
2515	NASDAQ	CATY	Tue, Jan 28, 2003	19.20	19.20	18.96	19.05
2514	NASDAQ	CATY	Mon, Jan 27, 2003	19.10	19.37	18.93	18.97
2513	NASDAQ	CATY	Fri, Jan 24, 2003	19.41	19.57	19.00	19.00
2512	NASDAQ	CATY	Thu, Jan 23, 2003	19.24	19.68	19.07	19.58
2511	NASDAQ	CATY	Wed, Jan 22, 2003	19.61	19.61	19.00	19.04
2510	NASDAQ	CATY	Tue, Jan 21, 2003	19.20	19.80	19.17	19.38
2509	NASDAQ	CATY	Fri, Jan 17, 2003	20.26	20.26	19.69	19.79
2508	NASDAQ	CATY	Thu, Jan 16, 2003	19.90	20.37	19.78	19.93
2507	NASDAQ	CATY	Wed, Jan 15, 2003	19.51	20.16	19.51	19.93
2506	NASDAQ	CATY	Tue, Jan 14, 2003	20.18	20.24	19.65	20.08
2505	NASDAQ	CATY	Mon, Jan 13, 2003	20.15	20.15	19.58	19.97
2504	NASDAQ	CATY	Fri, Jan 10, 2003	20.24	20.25	19.80	20.09
2503	NASDAQ	CATY	Thu, Jan 9, 2003	19.70	20.13	19.18	20.04
2502	NASDAQ	CATY	Wed, Jan 8, 2003	19.48	19.69	18.95	19.44
2501	NASDAQ	CATY	Tue, Jan 7, 2003	19.82	19.82	18.79	19.28
2500	NASDAQ	CATY	Mon, Jan 6, 2003	20.06	20.28	19.76	19.87
2499	NASDAQ	CATY	Fri, Jan 3, 2003	20.00	20.51	19.95	20.07
2498	NASDAQ	CATY	Thu, Jan 2, 2003	18.98	20.22	18.98	20.22
2497	NASDAQ	CATY	Tue, Dec 31, 2002	19.28	19.75	18.99	19.00
2496	NASDAQ	CATY	Mon, Dec 30, 2002	19.80	19.80	19.18	19.28
2495	NASDAQ	CATY	Fri, Dec 27, 2002	19.91	20.13	19.50	19.73
2494	NASDAQ	CATY	Thu, Dec 26, 2002	19.93	20.50	19.75	20.15
2493	NASDAQ	CATY	Tue, Dec 24, 2002	20.53	20.53	19.84	19.93
2492	NASDAQ	CATY	Mon, Dec 23, 2002	20.20	20.75	20.00	20.53
2491	NASDAQ	CATY	Fri, Dec 20, 2002	20.80	20.98	20.32	20.70
2490	NASDAQ	CATY	Thu, Dec 19, 2002	20.40	20.71	20.11	20.71
2489	NASDAQ	CATY	Wed, Dec 18, 2002	20.75	20.75	20.00	20.21
2488	NASDAQ	CATY	Tue, Dec 17, 2002	20.18	20.83	20.18	20.58
2487	NASDAQ	CATY	Mon, Dec 16, 2002	20.46	20.90	20.36	20.90
2486	NASDAQ	CATY	Fri, Dec 13, 2002	20.51	20.98	20.44	20.44
2485	NASDAQ	CATY	Thu, Dec 12, 2002	19.80	20.90	19.80	20.69
2484	NASDAQ	CATY	Wed, Dec 11, 2002	19.16	20.00	19.00	19.99
2483	NASDAQ	CATY	Tue, Dec 10, 2002	19.26	19.49	18.89	18.97
2482	NASDAQ	CATY	Mon, Dec 9, 2002	20.40	20.40	19.25	19.50
2481	NASDAQ	CATY	Fri, Dec 6, 2002	19.97	20.29	19.85	20.29
2480	NASDAQ	CATY	Thu, Dec 5, 2002	20.01	20.37	19.90	20.00
2479	NASDAQ	CATY	Wed, Dec 4, 2002	20.10	20.31	19.68	20.26
2478	NASDAQ	CATY	Tue, Dec 3, 2002	20.63	20.75	20.33	20.33
2477	NASDAQ	CATY	Mon, Dec 2, 2002	21.79	21.80	20.33	20.44
2476	NASDAQ	CATY	Fri, Nov 29, 2002	21.36	21.68	21.02	21.38
2475	NASDAQ	CATY	Wed, Nov 27, 2002	20.80	21.53	20.61	21.36
2474	NASDAQ	CATY	Tue, Nov 26, 2002	21.80	21.97	20.18	20.54
2473	NASDAQ	CATY	Mon, Nov 25, 2002	21.45	22.00	21.45	21.84
2472	NASDAQ	CATY	Fri, Nov 22, 2002	21.36	21.93	21.29	21.81
2471	NASDAQ	CATY	Thu, Nov 21, 2002	21.27	22.00	21.27	21.62
2470	NASDAQ	CATY	Wed, Nov 20, 2002	20.63	21.27	20.29	21.20
2469	NASDAQ	CATY	Tue, Nov 19, 2002	20.60	20.94	20.35	20.55
2468	NASDAQ	CATY	Mon, Nov 18, 2002	21.40	21.40	20.52	20.52
2467	NASDAQ	CATY	Fri, Nov 15, 2002	21.40	21.40	21.13	21.17
2466	NASDAQ	CATY	Thu, Nov 14, 2002	21.15	21.40	20.71	21.29
2465	NASDAQ	CATY	Wed, Nov 13, 2002	21.39	21.39	21.01	21.01
2464	NASDAQ	CATY	Tue, Nov 12, 2002	20.73	21.63	20.69	21.42
2463	NASDAQ	CATY	Mon, Nov 11, 2002	20.84	21.08	20.73	20.73
2462	NASDAQ	CATY	Fri, Nov 8, 2002	20.90	21.15	20.84	20.89
2461	NASDAQ	CATY	Thu, Nov 7, 2002	20.85	21.13	20.72	20.86
2460	NASDAQ	CATY	Wed, Nov 6, 2002	20.98	21.25	20.82	21.00
2459	NASDAQ	CATY	Tue, Nov 5, 2002	20.92	21.13	20.72	21.00
2458	NASDAQ	CATY	Mon, Nov 4, 2002	21.02	21.04	20.56	20.74
2457	NASDAQ	CATY	Fri, Nov 1, 2002	20.35	21.08	20.31	21.01
2456	NASDAQ	CATY	Thu, Oct 31, 2002	19.95	20.35	19.64	20.13
2455	NASDAQ	CATY	Wed, Oct 30, 2002	19.34	19.96	19.34	19.95
2454	NASDAQ	CATY	Tue, Oct 29, 2002	19.19	19.40	18.86	19.40
2453	NASDAQ	CATY	Mon, Oct 28, 2002	19.13	19.57	18.94	19.24
2452	NASDAQ	CATY	Fri, Oct 25, 2002	18.77	19.51	18.66	18.93
2451	NASDAQ	CATY	Thu, Oct 24, 2002	19.96	19.96	19.01	19.02
2450	NASDAQ	CATY	Wed, Oct 23, 2002	19.82	20.00	19.00	19.96
2449	NASDAQ	CATY	Tue, Oct 22, 2002	20.11	20.22	19.31	19.40
2448	NASDAQ	CATY	Mon, Oct 21, 2002	21.07	21.07	20.01	20.11
2447	NASDAQ	CATY	Fri, Oct 18, 2002	21.00	21.20	20.73	21.04
2446	NASDAQ	CATY	Thu, Oct 17, 2002	20.25	21.20	20.12	20.91
2445	NASDAQ	CATY	Wed, Oct 16, 2002	19.20	20.00	18.78	19.58
2444	NASDAQ	CATY	Tue, Oct 15, 2002	17.50	19.13	17.50	19.08
2443	NASDAQ	CATY	Mon, Oct 14, 2002	16.56	17.25	16.31	16.62
2442	NASDAQ	CATY	Fri, Oct 11, 2002	16.38	17.00	16.37	16.50
2441	NASDAQ	CATY	Thu, Oct 10, 2002	16.00	16.50	15.97	16.31
2440	NASDAQ	CATY	Wed, Oct 9, 2002	17.28	17.39	15.95	16.20
2439	NASDAQ	CATY	Tue, Oct 8, 2002	18.00	18.39	16.70	17.38
2438	NASDAQ	CATY	Mon, Oct 7, 2002	19.43	19.52	17.76	18.01
2437	NASDAQ	CATY	Fri, Oct 4, 2002	19.50	19.72	19.43	19.58
2436	NASDAQ	CATY	Thu, Oct 3, 2002	19.50	19.83	19.47	19.49
2435	NASDAQ	CATY	Wed, Oct 2, 2002	19.45	19.81	19.45	19.55
2434	NASDAQ	CATY	Tue, Oct 1, 2002	19.45	19.88	19.37	19.88
2433	NASDAQ	CATY	Mon, Sep 30, 2002	19.38	19.58	19.33	19.50
2432	NASDAQ	CATY	Fri, Sep 27, 2002	19.25	19.75	19.25	19.48
2431	NASDAQ	CATY	Thu, Sep 26, 2002	19.70	19.70	19.25	19.45
2430	NASDAQ	CATY	Wed, Sep 25, 2002	19.63	19.70	19.33	19.41
2429	NASDAQ	CATY	Tue, Sep 24, 2002	19.88	20.45	19.50	19.63
2428	NASDAQ	CATY	Mon, Sep 23, 2002	20.87	20.87	19.85	19.88
2427	NASDAQ	CATY	Fri, Sep 20, 2002	21.12	21.12	20.59	20.95
2426	NASDAQ	CATY	Thu, Sep 19, 2002	20.77	21.05	20.77	20.85
2425	NASDAQ	CATY	Wed, Sep 18, 2002	20.62	20.93	20.27	20.77
2424	NASDAQ	CATY	Tue, Sep 17, 2002	21.25	21.45	20.05	20.38
2423	NASDAQ	CATY	Mon, Sep 16, 2002	21.41	21.65	21.23	21.25
2422	NASDAQ	CATY	Fri, Sep 13, 2002	20.73	21.70	20.50	21.62
2421	NASDAQ	CATY	Thu, Sep 12, 2002	21.50	21.50	20.74	20.74
2420	NASDAQ	CATY	Wed, Sep 11, 2002	21.45	21.45	21.23	21.36
2419	NASDAQ	CATY	Tue, Sep 10, 2002	20.88	21.38	20.85	21.38
2418	NASDAQ	CATY	Mon, Sep 9, 2002	20.51	20.88	20.31	20.78
2417	NASDAQ	CATY	Fri, Sep 6, 2002	21.20	21.21	20.22	20.67
2416	NASDAQ	CATY	Thu, Sep 5, 2002	21.58	22.25	20.76	20.76
2415	NASDAQ	CATY	Wed, Sep 4, 2002	21.25	21.85	21.25	21.83
2414	NASDAQ	CATY	Tue, Sep 3, 2002	21.60	21.60	21.33	21.33
2413	NASDAQ	CATY	Fri, Aug 30, 2002	21.55	22.11	21.40	21.40
2412	NASDAQ	CATY	Thu, Aug 29, 2002	21.18	22.30	21.18	21.86
2411	NASDAQ	CATY	Wed, Aug 28, 2002	21.38	22.00	21.18	21.41
2410	NASDAQ	CATY	Tue, Aug 27, 2002	21.77	21.93	21.50	21.80
2409	NASDAQ	CATY	Mon, Aug 26, 2002	21.60	21.65	21.18	21.65
2408	NASDAQ	CATY	Fri, Aug 23, 2002	21.40	21.62	21.30	21.43
2407	NASDAQ	CATY	Thu, Aug 22, 2002	21.63	21.75	20.94	21.65
2406	NASDAQ	CATY	Wed, Aug 21, 2002	22.39	22.63	21.25	21.25
2405	NASDAQ	CATY	Tue, Aug 20, 2002	22.08	22.32	22.01	22.11
2404	NASDAQ	CATY	Mon, Aug 19, 2002	22.25	22.52	22.16	22.32
2403	NASDAQ	CATY	Fri, Aug 16, 2002	22.35	22.53	21.94	22.28
2402	NASDAQ	CATY	Thu, Aug 15, 2002	22.50	22.73	22.25	22.35
2401	NASDAQ	CATY	Wed, Aug 14, 2002	22.40	22.50	21.52	22.50
2400	NASDAQ	CATY	Tue, Aug 13, 2002	22.00	22.69	21.75	21.90
2399	NASDAQ	CATY	Mon, Aug 12, 2002	21.88	22.35	21.65	22.26
2398	NASDAQ	CATY	Fri, Aug 9, 2002	21.45	22.46	21.45	22.21
2397	NASDAQ	CATY	Thu, Aug 8, 2002	20.30	22.04	19.88	21.75
2396	NASDAQ	CATY	Wed, Aug 7, 2002	19.75	20.23	19.57	20.23
2395	NASDAQ	CATY	Tue, Aug 6, 2002	19.51	19.78	19.51	19.75
2394	NASDAQ	CATY	Mon, Aug 5, 2002	19.74	19.75	19.50	19.50
2393	NASDAQ	CATY	Fri, Aug 2, 2002	19.75	19.75	19.45	19.64
2392	NASDAQ	CATY	Thu, Aug 1, 2002	18.33	19.75	18.33	19.75
2391	NASDAQ	CATY	Wed, Jul 31, 2002	17.43	18.71	17.43	18.28
2390	NASDAQ	CATY	Tue, Jul 30, 2002	17.73	17.73	17.08	17.63
2389	NASDAQ	CATY	Mon, Jul 29, 2002	17.37	18.53	17.35	18.01
2388	NASDAQ	CATY	Fri, Jul 26, 2002	17.24	17.36	17.13	17.30
2387	NASDAQ	CATY	Thu, Jul 25, 2002	17.24	17.25	16.90	17.18
2386	NASDAQ	CATY	Wed, Jul 24, 2002	17.20	17.20	16.66	17.12
2385	NASDAQ	CATY	Tue, Jul 23, 2002	18.50	18.50	17.13	17.15
2384	NASDAQ	CATY	Mon, Jul 22, 2002	18.33	18.50	17.93	18.50
2383	NASDAQ	CATY	Fri, Jul 19, 2002	19.19	19.25	17.68	18.41
2382	NASDAQ	CATY	Thu, Jul 18, 2002	19.73	19.96	19.25	19.25
2381	NASDAQ	CATY	Wed, Jul 17, 2002	19.99	19.99	19.56	19.73
2380	NASDAQ	CATY	Tue, Jul 16, 2002	19.95	20.08	19.63	19.75
2379	NASDAQ	CATY	Mon, Jul 15, 2002	19.76	20.02	19.53	19.90
2378	NASDAQ	CATY	Fri, Jul 12, 2002	20.40	20.40	19.85	19.93
2377	NASDAQ	CATY	Thu, Jul 11, 2002	20.36	20.88	20.01	20.40
2376	NASDAQ	CATY	Wed, Jul 10, 2002	20.55	20.96	20.43	20.43
2375	NASDAQ	CATY	Tue, Jul 9, 2002	20.54	20.93	20.38	20.75
2374	NASDAQ	CATY	Mon, Jul 8, 2002	21.13	21.24	20.55	21.22
2373	NASDAQ	CATY	Fri, Jul 5, 2002	20.75	21.25	20.75	21.23
2372	NASDAQ	CATY	Wed, Jul 3, 2002	20.51	20.71	20.46	20.71
2371	NASDAQ	CATY	Tue, Jul 2, 2002	20.50	20.66	20.50	20.51
2370	NASDAQ	CATY	Mon, Jul 1, 2002	20.62	20.73	20.48	20.63
2369	NASDAQ	CATY	Fri, Jun 28, 2002	21.05	21.32	20.26	20.39
2368	NASDAQ	CATY	Thu, Jun 27, 2002	21.99	21.99	21.00	21.02
2367	NASDAQ	CATY	Wed, Jun 26, 2002	21.89	22.25	21.39	21.39
2366	NASDAQ	CATY	Tue, Jun 25, 2002	22.24	22.24	21.74	22.00
2365	NASDAQ	CATY	Mon, Jun 24, 2002	21.78	22.25	21.60	22.25
2364	NASDAQ	CATY	Fri, Jun 21, 2002	21.67	22.10	21.65	21.83
2363	NASDAQ	CATY	Thu, Jun 20, 2002	21.80	22.01	21.44	21.69
2362	NASDAQ	CATY	Wed, Jun 19, 2002	22.00	22.03	21.64	21.93
2361	NASDAQ	CATY	Tue, Jun 18, 2002	22.03	22.03	21.75	21.95
2360	NASDAQ	CATY	Mon, Jun 17, 2002	21.54	22.26	21.54	21.90
2359	NASDAQ	CATY	Fri, Jun 14, 2002	21.73	22.25	21.33	21.78
2358	NASDAQ	CATY	Thu, Jun 13, 2002	21.49	21.75	20.94	21.50
2357	NASDAQ	CATY	Wed, Jun 12, 2002	21.25	21.50	20.62	21.50
2356	NASDAQ	CATY	Tue, Jun 11, 2002	20.72	21.50	20.50	21.34
2355	NASDAQ	CATY	Mon, Jun 10, 2002	20.00	21.50	20.00	21.04
2354	NASDAQ	CATY	Fri, Jun 7, 2002	19.96	20.49	19.88	20.44
2353	NASDAQ	CATY	Thu, Jun 6, 2002	20.55	20.56	19.90	20.00
2352	NASDAQ	CATY	Wed, Jun 5, 2002	21.24	21.31	20.00	20.28
2351	NASDAQ	CATY	Tue, Jun 4, 2002	21.31	21.57	21.14	21.31
2350	NASDAQ	CATY	Mon, Jun 3, 2002	21.68	21.69	21.26	21.31
2349	NASDAQ	CATY	Fri, May 31, 2002	21.46	21.80	21.15	21.29
2348	NASDAQ	CATY	Thu, May 30, 2002	21.28	21.70	21.15	21.45
2347	NASDAQ	CATY	Wed, May 29, 2002	21.38	21.87	21.05	21.29
2346	NASDAQ	CATY	Tue, May 28, 2002	22.00	22.00	20.92	21.42
2345	NASDAQ	CATY	Fri, May 24, 2002	22.14	22.14	21.76	21.91
2344	NASDAQ	CATY	Thu, May 23, 2002	22.09	22.25	21.76	22.12
2343	NASDAQ	CATY	Wed, May 22, 2002	23.00	23.10	21.86	22.28
2342	NASDAQ	CATY	Tue, May 21, 2002	23.57	23.83	22.74	22.91
2341	NASDAQ	CATY	Mon, May 20, 2002	23.64	23.64	23.38	23.48
2340	NASDAQ	CATY	Fri, May 17, 2002	23.91	24.15	23.49	23.58
2339	NASDAQ	CATY	Thu, May 16, 2002	23.28	23.73	23.28	23.53
2338	NASDAQ	CATY	Wed, May 15, 2002	22.58	23.33	22.58	23.13
2337	NASDAQ	CATY	Tue, May 14, 2002	22.39	22.70	22.38	22.58
2336	NASDAQ	CATY	Mon, May 13, 2002	22.30	22.72	21.47	22.34
2335	NASDAQ	CATY	Fri, May 10, 2002	21.05	21.49	21.00	21.35
2334	NASDAQ	CATY	Thu, May 9, 2002	22.06	22.06	21.41	21.51
2333	NASDAQ	CATY	Wed, May 8, 2002	22.38	22.40	21.75	21.99
2332	NASDAQ	CATY	Tue, May 7, 2002	22.38	22.51	22.38	22.45
2331	NASDAQ	CATY	Mon, May 6, 2002	22.00	22.54	22.00	22.33
2330	NASDAQ	CATY	Fri, May 3, 2002	21.95	22.48	21.82	22.48
2329	NASDAQ	CATY	Thu, May 2, 2002	21.47	22.00	21.29	21.89
2328	NASDAQ	CATY	Wed, May 1, 2002	21.32	21.47	20.79	21.47
2327	NASDAQ	CATY	Tue, Apr 30, 2002	20.75	21.35	20.75	21.35
2326	NASDAQ	CATY	Mon, Apr 29, 2002	21.00	21.04	20.56	21.04
2325	NASDAQ	CATY	Fri, Apr 26, 2002	20.20	21.00	20.14	21.00
2324	NASDAQ	CATY	Thu, Apr 25, 2002	21.00	21.05	20.26	20.30
2323	NASDAQ	CATY	Wed, Apr 24, 2002	20.81	21.06	20.80	21.05
2322	NASDAQ	CATY	Tue, Apr 23, 2002	20.50	20.86	20.26	20.86
2321	NASDAQ	CATY	Mon, Apr 22, 2002	19.88	20.63	19.88	20.63
2320	NASDAQ	CATY	Fri, Apr 19, 2002	19.85	19.90	19.70	19.83
2319	NASDAQ	CATY	Thu, Apr 18, 2002	20.00	20.00	19.67	19.85
2318	NASDAQ	CATY	Wed, Apr 17, 2002	20.00	20.26	19.80	19.99
2317	NASDAQ	CATY	Tue, Apr 16, 2002	19.01	20.00	18.78	20.00
2316	NASDAQ	CATY	Mon, Apr 15, 2002	18.75	19.25	18.75	19.23
2315	NASDAQ	CATY	Fri, Apr 12, 2002	18.55	18.73	18.45	18.63
2314	NASDAQ	CATY	Thu, Apr 11, 2002	18.63	18.65	18.41	18.41
2313	NASDAQ	CATY	Wed, Apr 10, 2002	18.31	18.82	18.21	18.79
2312	NASDAQ	CATY	Tue, Apr 9, 2002	17.88	18.31	17.88	18.00
2311	NASDAQ	CATY	Mon, Apr 8, 2002	18.00	18.17	17.94	18.17
2310	NASDAQ	CATY	Fri, Apr 5, 2002	17.99	18.16	17.86	18.10
2309	NASDAQ	CATY	Thu, Apr 4, 2002	18.00	18.22	18.00	18.05
2308	NASDAQ	CATY	Wed, Apr 3, 2002	18.13	18.13	17.91	18.00
2307	NASDAQ	CATY	Tue, Apr 2, 2002	18.13	18.15	18.00	18.12
2306	NASDAQ	CATY	Mon, Apr 1, 2002	18.19	18.19	18.03	18.03
2305	NASDAQ	CATY	Thu, Mar 28, 2002	18.37	18.37	18.03	18.03
2304	NASDAQ	CATY	Wed, Mar 27, 2002	18.13	18.14	18.03	18.12
2303	NASDAQ	CATY	Tue, Mar 26, 2002	17.96	18.08	17.95	17.98
2302	NASDAQ	CATY	Mon, Mar 25, 2002	17.92	17.98	17.81	17.95
2301	NASDAQ	CATY	Fri, Mar 22, 2002	17.45	18.14	17.37	17.90
2300	NASDAQ	CATY	Thu, Mar 21, 2002	17.25	17.39	16.75	17.37
2299	NASDAQ	CATY	Wed, Mar 20, 2002	17.17	17.18	17.04	17.18
2298	NASDAQ	CATY	Tue, Mar 19, 2002	16.85	17.22	16.78	17.22
2297	NASDAQ	CATY	Mon, Mar 18, 2002	17.03	17.17	17.00	17.14
2296	NASDAQ	CATY	Fri, Mar 15, 2002	16.75	17.03	16.75	17.03
2295	NASDAQ	CATY	Thu, Mar 14, 2002	16.78	17.03	16.78	17.02
2294	NASDAQ	CATY	Wed, Mar 13, 2002	16.78	16.96	16.78	16.79
2293	NASDAQ	CATY	Tue, Mar 12, 2002	16.91	16.93	16.79	16.79
2292	NASDAQ	CATY	Mon, Mar 11, 2002	16.87	16.91	16.87	16.91
2291	NASDAQ	CATY	Fri, Mar 8, 2002	16.85	16.93	16.79	16.79
2290	NASDAQ	CATY	Thu, Mar 7, 2002	16.88	16.88	16.83	16.85
2289	NASDAQ	CATY	Wed, Mar 6, 2002	16.53	16.92	16.53	16.90
2288	NASDAQ	CATY	Tue, Mar 5, 2002	16.56	16.66	16.40	16.51
2287	NASDAQ	CATY	Mon, Mar 4, 2002	16.31	16.60	16.13	16.53
2286	NASDAQ	CATY	Fri, Mar 1, 2002	16.34	16.55	16.32	16.55
2285	NASDAQ	CATY	Thu, Feb 28, 2002	16.31	16.44	16.31	16.31
2284	NASDAQ	CATY	Wed, Feb 27, 2002	16.38	16.47	16.38	16.38
2283	NASDAQ	CATY	Tue, Feb 26, 2002	16.38	16.55	16.32	16.38
2282	NASDAQ	CATY	Mon, Feb 25, 2002	16.19	16.49	16.19	16.49
2281	NASDAQ	CATY	Fri, Feb 22, 2002	16.29	16.41	16.13	16.35
2280	NASDAQ	CATY	Thu, Feb 21, 2002	16.28	16.41	16.28	16.28
2279	NASDAQ	CATY	Wed, Feb 20, 2002	16.30	16.37	16.29	16.37
2278	NASDAQ	CATY	Tue, Feb 19, 2002	16.45	16.45	16.26	16.38
2277	NASDAQ	CATY	Fri, Feb 15, 2002	16.29	16.50	16.29	16.38
2276	NASDAQ	CATY	Thu, Feb 14, 2002	16.30	16.50	16.30	16.49
2275	NASDAQ	CATY	Wed, Feb 13, 2002	16.18	16.28	16.18	16.28
2274	NASDAQ	CATY	Tue, Feb 12, 2002	15.63	16.49	15.63	16.13
2273	NASDAQ	CATY	Mon, Feb 11, 2002	15.61	15.61	15.54	15.54
2272	NASDAQ	CATY	Fri, Feb 8, 2002	15.49	15.59	15.49	15.59
2271	NASDAQ	CATY	Thu, Feb 7, 2002	15.56	15.56	15.43	15.43
2270	NASDAQ	CATY	Wed, Feb 6, 2002	15.40	15.59	15.40	15.40
2269	NASDAQ	CATY	Tue, Feb 5, 2002	15.38	15.50	15.38	15.38
2268	NASDAQ	CATY	Mon, Feb 4, 2002	15.61	15.61	15.38	15.41
2267	NASDAQ	CATY	Fri, Feb 1, 2002	15.52	15.52	15.45	15.45
2266	NASDAQ	CATY	Thu, Jan 31, 2002	15.56	15.59	15.52	15.53
2265	NASDAQ	CATY	Wed, Jan 30, 2002	15.52	15.60	15.52	15.53
2264	NASDAQ	CATY	Tue, Jan 29, 2002	15.48	15.59	15.37	15.53
2263	NASDAQ	CATY	Mon, Jan 28, 2002	15.58	15.61	15.36	15.45
2262	NASDAQ	CATY	Fri, Jan 25, 2002	15.59	15.75	15.40	15.75
2261	NASDAQ	CATY	Thu, Jan 24, 2002	15.63	15.65	15.60	15.60
2260	NASDAQ	CATY	Wed, Jan 23, 2002	15.50	15.63	15.50	15.60
2259	NASDAQ	CATY	Tue, Jan 22, 2002	15.63	15.63	15.51	15.53
2258	NASDAQ	CATY	Fri, Jan 18, 2002	15.78	15.80	15.63	15.63
2257	NASDAQ	CATY	Thu, Jan 17, 2002	15.81	16.02	15.65	15.81
2256	NASDAQ	CATY	Wed, Jan 16, 2002	16.25	16.31	15.76	15.76
2255	NASDAQ	CATY	Tue, Jan 15, 2002	16.30	16.30	16.05	16.10
2254	NASDAQ	CATY	Mon, Jan 14, 2002	16.04	16.51	16.04	16.13
2253	NASDAQ	CATY	Fri, Jan 11, 2002	16.25	16.31	16.04	16.04
2252	NASDAQ	CATY	Thu, Jan 10, 2002	16.29	16.29	16.20	16.25
2251	NASDAQ	CATY	Wed, Jan 9, 2002	16.25	16.31	16.18	16.18
2250	NASDAQ	CATY	Tue, Jan 8, 2002	16.17	16.35	16.15	16.25
2249	NASDAQ	CATY	Mon, Jan 7, 2002	16.39	16.41	16.23	16.25
2248	NASDAQ	CATY	Fri, Jan 4, 2002	16.25	16.41	16.10	16.25
2247	NASDAQ	CATY	Thu, Jan 3, 2002	16.45	16.50	16.13	16.13
2246	NASDAQ	CATY	Wed, Jan 2, 2002	16.49	16.49	16.01	16.43
2245	NASDAQ	CATY	Mon, Dec 31, 2001	16.35	16.58	16.01	16.01
2244	NASDAQ	CATY	Fri, Dec 28, 2001	16.10	16.50	16.01	16.50
2243	NASDAQ	CATY	Thu, Dec 27, 2001	16.50	16.50	16.10	16.25
2242	NASDAQ	CATY	Wed, Dec 26, 2001	16.55	16.55	16.15	16.25
2241	NASDAQ	CATY	Mon, Dec 24, 2001	16.55	16.61	16.19	16.61
2240	NASDAQ	CATY	Fri, Dec 21, 2001	16.13	16.50	16.10	16.50
2239	NASDAQ	CATY	Thu, Dec 20, 2001	16.50	16.50	16.00	16.00
2238	NASDAQ	CATY	Wed, Dec 19, 2001	16.03	16.68	16.03	16.49
2237	NASDAQ	CATY	Tue, Dec 18, 2001	16.31	16.74	16.28	16.74
2236	NASDAQ	CATY	Mon, Dec 17, 2001	15.92	16.49	15.92	16.49
2235	NASDAQ	CATY	Fri, Dec 14, 2001	15.65	15.85	15.65	15.85
2234	NASDAQ	CATY	Thu, Dec 13, 2001	15.70	15.91	15.70	15.71
2233	NASDAQ	CATY	Wed, Dec 12, 2001	15.75	15.94	15.72	15.94
2232	NASDAQ	CATY	Tue, Dec 11, 2001	15.59	15.73	15.57	15.72
2231	NASDAQ	CATY	Mon, Dec 10, 2001	15.68	15.69	15.57	15.59
2230	NASDAQ	CATY	Fri, Dec 7, 2001	15.47	15.67	15.47	15.67
2229	NASDAQ	CATY	Thu, Dec 6, 2001	15.36	15.49	15.35	15.38
2228	NASDAQ	CATY	Wed, Dec 5, 2001	15.06	15.06	15.06	15.06
2227	NASDAQ	CATY	Tue, Dec 4, 2001	15.21	15.32	15.04	15.27
2226	NASDAQ	CATY	Mon, Dec 3, 2001	15.10	15.31	14.92	15.16
2225	NASDAQ	CATY	Fri, Nov 30, 2001	15.12	15.26	15.07	15.07
2224	NASDAQ	CATY	Thu, Nov 29, 2001	14.96	15.22	14.93	15.22
2223	NASDAQ	CATY	Wed, Nov 28, 2001	14.82	15.19	14.81	15.00
2222	NASDAQ	CATY	Tue, Nov 27, 2001	14.75	15.04	14.74	14.91
2221	NASDAQ	CATY	Mon, Nov 26, 2001	14.39	14.89	14.39	14.76
2220	NASDAQ	CATY	Fri, Nov 23, 2001	14.95	14.96	14.95	14.96
2219	NASDAQ	CATY	Wed, Nov 21, 2001	14.75	14.95	14.75	14.78
2218	NASDAQ	CATY	Tue, Nov 20, 2001	14.63	14.90	14.63	14.88
2217	NASDAQ	CATY	Mon, Nov 19, 2001	14.66	14.83	14.63	14.68
2216	NASDAQ	CATY	Fri, Nov 16, 2001	14.89	14.89	14.68	14.77
2215	NASDAQ	CATY	Thu, Nov 15, 2001	14.94	14.94	14.68	14.68
2214	NASDAQ	CATY	Wed, Nov 14, 2001	14.84	14.90	14.74	14.80
2213	NASDAQ	CATY	Tue, Nov 13, 2001	14.80	14.81	14.70	14.72
2212	NASDAQ	CATY	Mon, Nov 12, 2001	14.90	15.04	14.50	14.65
2211	NASDAQ	CATY	Fri, Nov 9, 2001	14.71	15.08	14.56	14.56
2210	NASDAQ	CATY	Thu, Nov 8, 2001	14.96	14.96	14.69	14.69
2209	NASDAQ	CATY	Wed, Nov 7, 2001	14.94	15.03	14.94	14.97
2208	NASDAQ	CATY	Tue, Nov 6, 2001	14.69	15.00	14.69	15.00
2207	NASDAQ	CATY	Mon, Nov 5, 2001	14.75	14.75	14.63	14.63
2206	NASDAQ	CATY	Fri, Nov 2, 2001	14.72	14.72	14.68	14.68
2205	NASDAQ	CATY	Thu, Nov 1, 2001	14.63	14.71	14.44	14.71
2204	NASDAQ	CATY	Wed, Oct 31, 2001	14.81	14.81	14.64	14.73
2203	NASDAQ	CATY	Tue, Oct 30, 2001	14.72	14.88	14.63	14.63
2202	NASDAQ	CATY	Mon, Oct 29, 2001	15.00	15.24	14.67	14.72
2201	NASDAQ	CATY	Fri, Oct 26, 2001	14.68	15.40	14.55	15.18
2200	NASDAQ	CATY	Thu, Oct 25, 2001	14.45	14.68	14.45	14.68
2199	NASDAQ	CATY	Wed, Oct 24, 2001	14.05	14.50	14.05	14.43
2198	NASDAQ	CATY	Tue, Oct 23, 2001	14.44	14.48	14.31	14.45
2197	NASDAQ	CATY	Mon, Oct 22, 2001	14.13	14.40	14.13	14.40
2196	NASDAQ	CATY	Fri, Oct 19, 2001	14.26	14.32	14.26	14.32
2195	NASDAQ	CATY	Thu, Oct 18, 2001	14.31	14.38	14.25	14.25
2194	NASDAQ	CATY	Wed, Oct 17, 2001	14.23	14.33	14.08	14.27
2193	NASDAQ	CATY	Tue, Oct 16, 2001	13.89	14.13	13.89	14.03
2192	NASDAQ	CATY	Mon, Oct 15, 2001	13.78	14.00	13.78	14.00
2191	NASDAQ	CATY	Fri, Oct 12, 2001	13.78	13.96	13.78	13.96
2190	NASDAQ	CATY	Thu, Oct 11, 2001	14.00	14.01	13.78	13.96
2189	NASDAQ	CATY	Wed, Oct 10, 2001	13.97	14.00	13.73	14.00
2188	NASDAQ	CATY	Tue, Oct 9, 2001	13.86	14.00	13.85	14.00
2187	NASDAQ	CATY	Mon, Oct 8, 2001	14.13	14.17	13.87	13.94
2186	NASDAQ	CATY	Fri, Oct 5, 2001	14.08	14.18	13.96	14.00
2185	NASDAQ	CATY	Thu, Oct 4, 2001	14.11	14.24	13.94	14.08
2184	NASDAQ	CATY	Wed, Oct 3, 2001	13.50	14.22	13.50	14.10
2183	NASDAQ	CATY	Tue, Oct 2, 2001	13.38	13.38	13.35	13.35
2182	NASDAQ	CATY	Mon, Oct 1, 2001	13.25	13.50	13.20	13.36
2181	NASDAQ	CATY	Fri, Sep 28, 2001	13.35	13.47	13.26	13.47
2180	NASDAQ	CATY	Thu, Sep 27, 2001	13.13	13.27	13.06	13.27
2179	NASDAQ	CATY	Wed, Sep 26, 2001	13.59	13.59	12.96	12.96
2178	NASDAQ	CATY	Tue, Sep 25, 2001	12.60	14.12	12.55	13.66
2177	NASDAQ	CATY	Mon, Sep 24, 2001	12.50	12.74	12.50	12.60
2176	NASDAQ	CATY	Fri, Sep 21, 2001	12.86	12.86	11.41	12.38
2175	NASDAQ	CATY	Thu, Sep 20, 2001	13.29	13.29	12.75	13.08
2174	NASDAQ	CATY	Wed, Sep 19, 2001	13.28	13.32	13.09	13.19
2173	NASDAQ	CATY	Tue, Sep 18, 2001	13.48	13.51	13.00	13.34
2172	NASDAQ	CATY	Mon, Sep 17, 2001	14.13	14.13	13.10	13.59
2171	NASDAQ	CATY	Mon, Sep 10, 2001	14.10	14.11	13.73	14.00
2170	NASDAQ	CATY	Fri, Sep 7, 2001	14.15	14.18	14.10	14.10
2169	NASDAQ	CATY	Thu, Sep 6, 2001	14.18	14.29	14.10	14.15
2168	NASDAQ	CATY	Wed, Sep 5, 2001	14.30	14.30	14.18	14.18
2167	NASDAQ	CATY	Tue, Sep 4, 2001	14.31	14.31	14.14	14.14
2166	NASDAQ	CATY	Fri, Aug 31, 2001	14.25	14.34	14.19	14.20
2165	NASDAQ	CATY	Thu, Aug 30, 2001	14.26	14.31	14.23	14.28
2164	NASDAQ	CATY	Wed, Aug 29, 2001	14.26	14.31	14.25	14.27
2163	NASDAQ	CATY	Tue, Aug 28, 2001	14.30	14.30	14.25	14.28
2162	NASDAQ	CATY	Mon, Aug 27, 2001	14.17	14.30	14.17	14.30
2161	NASDAQ	CATY	Fri, Aug 24, 2001	14.16	14.23	14.16	14.23
2160	NASDAQ	CATY	Thu, Aug 23, 2001	14.24	14.31	14.13	14.14
2159	NASDAQ	CATY	Wed, Aug 22, 2001	14.15	14.25	14.06	14.08
2158	NASDAQ	CATY	Tue, Aug 21, 2001	14.14	14.14	14.14	14.14
2157	NASDAQ	CATY	Mon, Aug 20, 2001	14.10	14.15	13.91	14.14
2156	NASDAQ	CATY	Fri, Aug 17, 2001	14.23	14.40	14.03	14.15
2155	NASDAQ	CATY	Thu, Aug 16, 2001	14.01	14.47	14.01	14.43
2154	NASDAQ	CATY	Wed, Aug 15, 2001	14.47	14.47	14.25	14.25
2153	NASDAQ	CATY	Tue, Aug 14, 2001	14.36	14.50	14.25	14.27
2152	NASDAQ	CATY	Mon, Aug 13, 2001	14.09	14.36	14.02	14.17
2151	NASDAQ	CATY	Fri, Aug 10, 2001	13.89	14.00	13.78	14.00
2150	NASDAQ	CATY	Thu, Aug 9, 2001	13.85	13.85	13.70	13.74
2149	NASDAQ	CATY	Wed, Aug 8, 2001	13.75	13.75	13.70	13.70
2148	NASDAQ	CATY	Tue, Aug 7, 2001	13.75	13.89	13.38	13.89
2147	NASDAQ	CATY	Mon, Aug 6, 2001	13.73	13.75	13.53	13.53
2146	NASDAQ	CATY	Fri, Aug 3, 2001	13.54	13.73	13.54	13.73
2145	NASDAQ	CATY	Thu, Aug 2, 2001	13.50	13.72	13.50	13.55
2144	NASDAQ	CATY	Wed, Aug 1, 2001	13.26	13.49	13.08	13.48
2143	NASDAQ	CATY	Tue, Jul 31, 2001	13.23	13.26	13.21	13.21
2142	NASDAQ	CATY	Mon, Jul 30, 2001	13.23	13.23	13.10	13.14
2141	NASDAQ	CATY	Fri, Jul 27, 2001	13.19	13.25	13.13	13.13
2140	NASDAQ	CATY	Thu, Jul 26, 2001	13.21	13.24	13.05	13.17
2139	NASDAQ	CATY	Wed, Jul 25, 2001	13.04	13.25	13.04	13.16
2138	NASDAQ	CATY	Tue, Jul 24, 2001	13.25	13.25	13.13	13.25
2137	NASDAQ	CATY	Mon, Jul 23, 2001	13.24	13.28	13.16	13.16
2136	NASDAQ	CATY	Fri, Jul 20, 2001	13.14	13.24	13.14	13.23
2135	NASDAQ	CATY	Thu, Jul 19, 2001	13.18	13.22	13.13	13.22
2134	NASDAQ	CATY	Wed, Jul 18, 2001	13.17	13.18	13.04	13.09
2133	NASDAQ	CATY	Tue, Jul 17, 2001	13.04	13.20	13.04	13.20
2132	NASDAQ	CATY	Mon, Jul 16, 2001	13.45	13.45	13.04	13.04
2131	NASDAQ	CATY	Fri, Jul 13, 2001	13.30	13.42	13.30	13.42
2130	NASDAQ	CATY	Thu, Jul 12, 2001	13.20	13.30	13.20	13.30
2129	NASDAQ	CATY	Wed, Jul 11, 2001	13.13	13.18	13.10	13.18
2128	NASDAQ	CATY	Tue, Jul 10, 2001	13.14	13.24	13.13	13.13
2127	NASDAQ	CATY	Mon, Jul 9, 2001	13.25	13.25	13.13	13.20
2126	NASDAQ	CATY	Fri, Jul 6, 2001	13.46	13.46	13.07	13.13
2125	NASDAQ	CATY	Thu, Jul 5, 2001	13.48	13.48	13.46	13.46
2124	NASDAQ	CATY	Tue, Jul 3, 2001	13.52	13.73	13.48	13.48
2123	NASDAQ	CATY	Mon, Jul 2, 2001	13.68	13.68	13.52	13.52
2122	NASDAQ	CATY	Fri, Jun 29, 2001	13.59	13.73	13.55	13.67
2121	NASDAQ	CATY	Thu, Jun 28, 2001	13.24	13.62	13.24	13.58
2120	NASDAQ	CATY	Wed, Jun 27, 2001	13.12	13.41	13.12	13.21
2119	NASDAQ	CATY	Tue, Jun 26, 2001	13.12	13.12	13.12	13.12
2118	NASDAQ	CATY	Mon, Jun 25, 2001	13.12	13.12	13.10	13.11
2117	NASDAQ	CATY	Fri, Jun 22, 2001	13.08	13.12	13.08	13.12
2116	NASDAQ	CATY	Thu, Jun 21, 2001	13.20	13.25	13.07	13.08
2115	NASDAQ	CATY	Wed, Jun 20, 2001	13.08	13.08	13.04	13.08
2114	NASDAQ	CATY	Tue, Jun 19, 2001	13.20	13.20	13.05	13.05
2113	NASDAQ	CATY	Mon, Jun 18, 2001	13.13	13.21	13.04	13.10
2112	NASDAQ	CATY	Fri, Jun 15, 2001	13.02	13.13	13.02	13.06
2111	NASDAQ	CATY	Thu, Jun 14, 2001	13.00	13.02	12.98	13.02
2110	NASDAQ	CATY	Wed, Jun 13, 2001	13.43	13.43	13.00	13.00
2109	NASDAQ	CATY	Tue, Jun 12, 2001	13.37	13.37	13.25	13.37
2108	NASDAQ	CATY	Mon, Jun 11, 2001	13.49	13.49	13.37	13.37
2107	NASDAQ	CATY	Fri, Jun 8, 2001	13.38	13.42	13.25	13.42
2106	NASDAQ	CATY	Thu, Jun 7, 2001	13.25	13.55	13.23	13.51
2105	NASDAQ	CATY	Wed, Jun 6, 2001	13.50	13.50	13.13	13.27
2104	NASDAQ	CATY	Tue, Jun 5, 2001	13.44	13.51	13.44	13.50
2103	NASDAQ	CATY	Mon, Jun 4, 2001	13.33	13.46	13.33	13.44
2102	NASDAQ	CATY	Fri, Jun 1, 2001	13.06	13.35	13.04	13.33
2101	NASDAQ	CATY	Thu, May 31, 2001	13.88	13.94	13.01	13.04
2100	NASDAQ	CATY	Wed, May 30, 2001	13.99	14.00	13.81	13.81
2099	NASDAQ	CATY	Tue, May 29, 2001	14.11	14.11	14.00	14.00
2098	NASDAQ	CATY	Fri, May 25, 2001	14.26	14.26	14.17	14.17
2097	NASDAQ	CATY	Thu, May 24, 2001	14.28	14.31	14.19	14.25
2096	NASDAQ	CATY	Wed, May 23, 2001	14.38	14.38	14.28	14.28
2095	NASDAQ	CATY	Tue, May 22, 2001	14.44	14.54	14.38	14.41
2094	NASDAQ	CATY	Mon, May 21, 2001	14.53	14.53	14.40	14.43
2093	NASDAQ	CATY	Fri, May 18, 2001	14.70	14.70	14.53	14.53
2092	NASDAQ	CATY	Thu, May 17, 2001	14.63	14.75	14.63	14.64
2091	NASDAQ	CATY	Wed, May 16, 2001	14.45	14.69	14.45	14.56
2090	NASDAQ	CATY	Tue, May 15, 2001	14.44	14.50	14.44	14.45
2089	NASDAQ	CATY	Mon, May 14, 2001	14.62	14.62	14.57	14.59
2088	NASDAQ	CATY	Fri, May 11, 2001	14.71	14.71	14.71	14.71
2087	NASDAQ	CATY	Thu, May 10, 2001	14.67	14.93	14.67	14.73
2086	NASDAQ	CATY	Wed, May 9, 2001	14.37	14.56	14.36	14.56
2085	NASDAQ	CATY	Tue, May 8, 2001	14.51	14.56	14.50	14.56
2084	NASDAQ	CATY	Mon, May 7, 2001	14.81	14.81	14.54	14.55
2083	NASDAQ	CATY	Fri, May 4, 2001	14.06	14.30	14.06	14.30
2082	NASDAQ	CATY	Thu, May 3, 2001	14.23	14.50	14.16	14.38
2081	NASDAQ	CATY	Wed, May 2, 2001	14.22	14.42	14.22	14.36
2080	NASDAQ	CATY	Tue, May 1, 2001	14.22	14.24	14.13	14.23
2079	NASDAQ	CATY	Mon, Apr 30, 2001	14.43	14.44	14.24	14.30
2078	NASDAQ	CATY	Fri, Apr 27, 2001	13.66	14.35	13.66	14.35
2077	NASDAQ	CATY	Thu, Apr 26, 2001	13.67	13.75	13.67	13.75
2076	NASDAQ	CATY	Wed, Apr 25, 2001	13.41	13.59	13.41	13.59
2075	NASDAQ	CATY	Tue, Apr 24, 2001	13.30	13.38	13.30	13.32
2074	NASDAQ	CATY	Mon, Apr 23, 2001	13.56	13.65	13.25	13.30
2073	NASDAQ	CATY	Fri, Apr 20, 2001	13.45	13.56	13.26	13.56
2072	NASDAQ	CATY	Thu, Apr 19, 2001	13.35	13.75	13.35	13.75
2071	NASDAQ	CATY	Wed, Apr 18, 2001	13.22	13.32	12.83	13.25
2070	NASDAQ	CATY	Tue, Apr 17, 2001	13.03	13.08	12.84	12.84
2069	NASDAQ	CATY	Mon, Apr 16, 2001	12.84	12.84	12.84	12.84
2068	NASDAQ	CATY	Thu, Apr 12, 2001	13.09	13.09	12.84	12.84
2067	NASDAQ	CATY	Wed, Apr 11, 2001	12.74	13.04	12.74	13.03
2066	NASDAQ	CATY	Tue, Apr 10, 2001	12.34	12.69	12.31	12.52
2065	NASDAQ	CATY	Mon, Apr 9, 2001	12.29	12.29	12.10	12.25
2064	NASDAQ	CATY	Fri, Apr 6, 2001	12.00	12.06	12.00	12.00
2063	NASDAQ	CATY	Thu, Apr 5, 2001	11.28	12.20	11.28	12.00
2062	NASDAQ	CATY	Wed, Apr 4, 2001	11.27	11.28	10.91	11.28
2061	NASDAQ	CATY	Tue, Apr 3, 2001	11.78	11.78	11.27	11.27
2060	NASDAQ	CATY	Mon, Apr 2, 2001	11.87	12.03	11.78	11.80
2059	NASDAQ	CATY	Fri, Mar 30, 2001	11.69	12.75	11.53	12.16
2058	NASDAQ	CATY	Thu, Mar 29, 2001	12.01	12.01	11.28	11.56
2057	NASDAQ	CATY	Wed, Mar 28, 2001	12.14	12.14	11.56	11.89
2056	NASDAQ	CATY	Tue, Mar 27, 2001	11.72	12.39	11.66	12.32
2055	NASDAQ	CATY	Mon, Mar 26, 2001	12.13	12.20	11.52	11.70
2054	NASDAQ	CATY	Fri, Mar 23, 2001	12.50	12.52	11.94	12.06
2053	NASDAQ	CATY	Thu, Mar 22, 2001	13.19	13.19	11.88	12.25
2052	NASDAQ	CATY	Wed, Mar 21, 2001	13.55	13.55	13.16	13.20
2051	NASDAQ	CATY	Tue, Mar 20, 2001	13.90	13.92	13.61	13.91
2050	NASDAQ	CATY	Mon, Mar 19, 2001	13.77	14.00	13.55	14.00
2049	NASDAQ	CATY	Fri, Mar 16, 2001	14.14	14.16	13.81	13.81
2048	NASDAQ	CATY	Thu, Mar 15, 2001	14.22	14.38	14.04	14.13
2047	NASDAQ	CATY	Wed, Mar 14, 2001	14.25	14.25	14.06	14.19
2046	NASDAQ	CATY	Tue, Mar 13, 2001	14.20	14.36	14.09	14.34
2045	NASDAQ	CATY	Mon, Mar 12, 2001	14.42	14.42	14.13	14.22
2044	NASDAQ	CATY	Fri, Mar 9, 2001	14.50	14.68	14.16	14.52
2043	NASDAQ	CATY	Thu, Mar 8, 2001	14.50	14.98	14.50	14.81
2042	NASDAQ	CATY	Wed, Mar 7, 2001	14.38	15.00	14.38	15.00
2041	NASDAQ	CATY	Tue, Mar 6, 2001	14.42	14.71	14.16	14.30
2040	NASDAQ	CATY	Mon, Mar 5, 2001	14.67	14.67	13.94	13.94
2039	NASDAQ	CATY	Fri, Mar 2, 2001	13.78	14.75	13.52	14.69
2038	NASDAQ	CATY	Thu, Mar 1, 2001	14.50	14.50	13.83	14.23
2037	NASDAQ	CATY	Wed, Feb 28, 2001	14.98	14.98	14.38	14.55
2036	NASDAQ	CATY	Tue, Feb 27, 2001	15.03	15.03	14.63	15.00
2035	NASDAQ	CATY	Mon, Feb 26, 2001	15.00	15.28	15.00	15.03
2034	NASDAQ	CATY	Fri, Feb 23, 2001	15.38	15.38	14.64	15.13
2033	NASDAQ	CATY	Thu, Feb 22, 2001	15.28	15.66	15.27	15.39
2032	NASDAQ	CATY	Wed, Feb 21, 2001	15.44	15.91	15.44	15.72
2031	NASDAQ	CATY	Tue, Feb 20, 2001	15.69	15.88	15.66	15.84
2030	NASDAQ	CATY	Fri, Feb 16, 2001	15.78	15.78	15.69	15.69
2029	NASDAQ	CATY	Thu, Feb 15, 2001	15.62	15.83	15.61	15.64
2028	NASDAQ	CATY	Wed, Feb 14, 2001	15.98	15.98	15.73	15.88
2027	NASDAQ	CATY	Tue, Feb 13, 2001	16.03	16.11	15.88	15.95
2026	NASDAQ	CATY	Mon, Feb 12, 2001	16.13	16.13	15.89	16.00
2025	NASDAQ	CATY	Fri, Feb 9, 2001	15.82	16.06	15.82	16.06
2024	NASDAQ	CATY	Thu, Feb 8, 2001	15.81	16.00	15.81	15.89
2023	NASDAQ	CATY	Wed, Feb 7, 2001	15.25	15.94	15.25	15.88
2022	NASDAQ	CATY	Tue, Feb 6, 2001	15.80	16.00	15.80	15.97
2021	NASDAQ	CATY	Mon, Feb 5, 2001	15.69	15.91	15.69	15.91
2020	NASDAQ	CATY	Fri, Feb 2, 2001	15.80	15.84	15.78	15.80
2019	NASDAQ	CATY	Thu, Feb 1, 2001	15.98	16.00	15.78	15.78
2018	NASDAQ	CATY	Wed, Jan 31, 2001	15.84	16.02	15.73	15.95
2017	NASDAQ	CATY	Tue, Jan 30, 2001	15.95	15.95	15.77	15.77
2016	NASDAQ	CATY	Mon, Jan 29, 2001	15.45	15.81	15.45	15.75
2015	NASDAQ	CATY	Fri, Jan 26, 2001	15.39	15.75	15.27	15.39
2014	NASDAQ	CATY	Thu, Jan 25, 2001	15.52	15.52	15.20	15.27
2013	NASDAQ	CATY	Wed, Jan 24, 2001	15.55	15.64	15.48	15.52
2012	NASDAQ	CATY	Tue, Jan 23, 2001	15.63	15.81	15.44	15.52
2011	NASDAQ	CATY	Mon, Jan 22, 2001	15.50	15.75	15.25	15.73
2010	NASDAQ	CATY	Fri, Jan 19, 2001	14.78	15.48	14.78	15.31
2009	NASDAQ	CATY	Thu, Jan 18, 2001	15.00	15.05	14.98	15.05
2008	NASDAQ	CATY	Wed, Jan 17, 2001	14.94	15.25	14.81	14.94
2007	NASDAQ	CATY	Tue, Jan 16, 2001	14.53	15.11	14.53	15.11
2006	NASDAQ	CATY	Fri, Jan 12, 2001	14.86	15.13	14.86	15.06
2005	NASDAQ	CATY	Thu, Jan 11, 2001	15.27	15.33	14.80	14.83
2004	NASDAQ	CATY	Wed, Jan 10, 2001	14.91	15.28	14.70	15.28
2003	NASDAQ	CATY	Tue, Jan 9, 2001	14.72	14.97	14.72	14.97
2002	NASDAQ	CATY	Mon, Jan 8, 2001	14.77	14.91	14.72	14.91
2001	NASDAQ	CATY	Fri, Jan 5, 2001	14.75	14.81	14.72	14.77
2000	NASDAQ	CATY	Thu, Jan 4, 2001	15.08	15.08	14.81	14.88
1999	NASDAQ	CATY	Wed, Jan 3, 2001	14.44	15.13	14.44	15.09
1998	NASDAQ	CATY	Tue, Jan 2, 2001	14.31	14.48	14.30	14.47
1997	NASDAQ	CATY	Fri, Dec 29, 2000	14.64	14.83	14.64	14.75
1996	NASDAQ	CATY	Thu, Dec 28, 2000	14.30	14.84	14.16	14.84
1995	NASDAQ	CATY	Wed, Dec 27, 2000	13.92	14.20	13.92	14.20
1994	NASDAQ	CATY	Tue, Dec 26, 2000	13.91	13.92	13.91	13.92
1993	NASDAQ	CATY	Fri, Dec 22, 2000	13.88	13.94	13.77	13.77
1992	NASDAQ	CATY	Thu, Dec 21, 2000	13.75	13.88	13.69	13.88
1991	NASDAQ	CATY	Wed, Dec 20, 2000	13.77	13.77	13.67	13.75
1990	NASDAQ	CATY	Tue, Dec 19, 2000	13.94	14.06	13.64	13.77
1989	NASDAQ	CATY	Mon, Dec 18, 2000	13.50	13.98	13.48	13.94
1988	NASDAQ	CATY	Fri, Dec 15, 2000	13.22	13.50	13.19	13.45
1987	NASDAQ	CATY	Thu, Dec 14, 2000	13.19	13.30	13.17	13.30
1986	NASDAQ	CATY	Wed, Dec 13, 2000	13.25	13.42	13.13	13.42
1985	NASDAQ	CATY	Tue, Dec 12, 2000	13.19	13.25	13.16	13.25
1984	NASDAQ	CATY	Mon, Dec 11, 2000	13.42	13.63	13.08	13.08
1983	NASDAQ	CATY	Fri, Dec 8, 2000	13.69	14.09	13.39	13.44
1982	NASDAQ	CATY	Thu, Dec 7, 2000	13.97	14.03	13.69	13.69
1981	NASDAQ	CATY	Wed, Dec 6, 2000	13.81	14.75	13.81	14.19
1980	NASDAQ	CATY	Tue, Dec 5, 2000	12.96	13.69	12.94	13.69
1979	NASDAQ	CATY	Mon, Dec 4, 2000	13.03	13.18	12.72	12.81
1978	NASDAQ	CATY	Fri, Dec 1, 2000	13.03	13.38	13.03	13.31
1977	NASDAQ	CATY	Thu, Nov 30, 2000	13.19	13.24	13.02	13.03
1976	NASDAQ	CATY	Wed, Nov 29, 2000	12.66	13.63	12.66	13.02
1975	NASDAQ	CATY	Tue, Nov 28, 2000	13.73	13.73	13.25	13.25
1974	NASDAQ	CATY	Mon, Nov 27, 2000	13.59	14.00	13.52	13.52
1973	NASDAQ	CATY	Fri, Nov 24, 2000	13.61	13.61	13.50	13.50
1972	NASDAQ	CATY	Wed, Nov 22, 2000	13.13	13.64	13.06	13.64
1971	NASDAQ	CATY	Tue, Nov 21, 2000	13.20	13.25	13.16	13.25
1970	NASDAQ	CATY	Mon, Nov 20, 2000	12.91	13.03	12.88	12.95
1969	NASDAQ	CATY	Fri, Nov 17, 2000	13.13	13.13	12.91	12.91
1968	NASDAQ	CATY	Thu, Nov 16, 2000	13.28	13.31	13.00	13.00
1967	NASDAQ	CATY	Wed, Nov 15, 2000	12.48	13.53	12.44	13.53
1966	NASDAQ	CATY	Tue, Nov 14, 2000	12.39	12.48	12.39	12.48
1965	NASDAQ	CATY	Mon, Nov 13, 2000	12.28	12.52	12.22	12.31
1964	NASDAQ	CATY	Fri, Nov 10, 2000	12.52	12.56	12.38	12.50
1963	NASDAQ	CATY	Thu, Nov 9, 2000	12.56	12.61	12.50	12.50
1962	NASDAQ	CATY	Wed, Nov 8, 2000	12.45	12.73	12.45	12.64
1961	NASDAQ	CATY	Tue, Nov 7, 2000	12.27	12.45	12.16	12.43
1960	NASDAQ	CATY	Mon, Nov 6, 2000	12.34	12.36	12.17	12.17
1959	NASDAQ	CATY	Fri, Nov 3, 2000	12.25	12.45	11.75	12.31
1958	NASDAQ	CATY	Thu, Nov 2, 2000	12.27	12.27	12.17	12.26
1957	NASDAQ	CATY	Wed, Nov 1, 2000	12.13	12.31	12.13	12.23
1956	NASDAQ	CATY	Tue, Oct 31, 2000	12.34	12.36	12.28	12.33
1955	NASDAQ	CATY	Mon, Oct 30, 2000	12.16	12.41	12.15	12.30
1954	NASDAQ	CATY	Fri, Oct 27, 2000	12.22	12.22	12.22	12.22
1953	NASDAQ	CATY	Thu, Oct 26, 2000	12.27	12.27	12.00	12.00
1952	NASDAQ	CATY	Wed, Oct 25, 2000	12.23	12.25	12.00	12.13
1951	NASDAQ	CATY	Tue, Oct 24, 2000	12.22	12.39	12.13	12.25
1950	NASDAQ	CATY	Mon, Oct 23, 2000	12.27	12.36	12.27	12.36
1949	NASDAQ	CATY	Fri, Oct 20, 2000	12.44	12.44	12.25	12.25
1948	NASDAQ	CATY	Thu, Oct 19, 2000	12.28	12.48	12.22	12.44
1947	NASDAQ	CATY	Wed, Oct 18, 2000	12.20	12.31	12.13	12.23
1946	NASDAQ	CATY	Tue, Oct 17, 2000	12.34	12.45	12.30	12.30
1945	NASDAQ	CATY	Mon, Oct 16, 2000	12.42	12.42	12.22	12.22
1944	NASDAQ	CATY	Fri, Oct 13, 2000	12.13	12.48	12.06	12.41
1943	NASDAQ	CATY	Thu, Oct 12, 2000	12.16	12.16	12.11	12.11
1942	NASDAQ	CATY	Wed, Oct 11, 2000	12.20	12.23	12.08	12.22
1941	NASDAQ	CATY	Tue, Oct 10, 2000	12.22	12.22	12.16	12.19
1940	NASDAQ	CATY	Mon, Oct 9, 2000	12.25	12.25	12.13	12.22
1939	NASDAQ	CATY	Fri, Oct 6, 2000	12.47	12.47	12.13	12.23
1938	NASDAQ	CATY	Thu, Oct 5, 2000	12.09	12.45	12.09	12.14
1937	NASDAQ	CATY	Wed, Oct 4, 2000	12.23	12.27	11.83	12.00
1936	NASDAQ	CATY	Tue, Oct 3, 2000	12.38	12.48	12.16	12.26
1935	NASDAQ	CATY	Mon, Oct 2, 2000	12.20	12.47	12.19	12.38
1934	NASDAQ	CATY	Fri, Sep 29, 2000	12.27	12.27	12.19	12.19
1933	NASDAQ	CATY	Thu, Sep 28, 2000	12.03	12.41	12.03	12.30
1932	NASDAQ	CATY	Wed, Sep 27, 2000	12.00	12.09	11.75	12.03
1931	NASDAQ	CATY	Tue, Sep 26, 2000	12.02	12.02	12.00	12.00
1930	NASDAQ	CATY	Mon, Sep 25, 2000	12.25	12.25	12.19	12.19
1929	NASDAQ	CATY	Fri, Sep 22, 2000	12.19	12.23	12.19	12.23
1928	NASDAQ	CATY	Thu, Sep 21, 2000	12.19	12.25	12.19	12.19
1927	NASDAQ	CATY	Wed, Sep 20, 2000	12.30	12.30	12.06	12.06
1926	NASDAQ	CATY	Tue, Sep 19, 2000	12.17	12.47	12.14	12.47
1925	NASDAQ	CATY	Mon, Sep 18, 2000	12.23	12.31	12.17	12.17
1924	NASDAQ	CATY	Fri, Sep 15, 2000	11.75	12.31	11.75	12.13
1923	NASDAQ	CATY	Thu, Sep 14, 2000	12.28	12.28	12.16	12.17
1922	NASDAQ	CATY	Wed, Sep 13, 2000	12.19	12.38	12.19	12.38
1921	NASDAQ	CATY	Tue, Sep 12, 2000	12.36	12.47	12.22	12.23
1920	NASDAQ	CATY	Mon, Sep 11, 2000	12.21	12.30	12.00	12.00
1919	NASDAQ	CATY	Fri, Sep 8, 2000	12.45	12.45	12.22	12.22
1918	NASDAQ	CATY	Thu, Sep 7, 2000	12.42	12.48	12.42	12.42
1917	NASDAQ	CATY	Wed, Sep 6, 2000	12.19	12.42	12.19	12.42
1916	NASDAQ	CATY	Tue, Sep 5, 2000	12.03	12.27	12.02	12.20
1915	NASDAQ	CATY	Fri, Sep 1, 2000	12.47	12.47	12.44	12.44
1914	NASDAQ	CATY	Thu, Aug 31, 2000	12.33	12.47	12.33	12.47
1913	NASDAQ	CATY	Wed, Aug 30, 2000	12.38	12.45	12.22	12.30
1912	NASDAQ	CATY	Tue, Aug 29, 2000	12.44	12.44	12.33	12.33
1911	NASDAQ	CATY	Mon, Aug 28, 2000	12.47	12.47	12.44	12.44
1910	NASDAQ	CATY	Fri, Aug 25, 2000	12.45	12.47	12.44	12.47
1909	NASDAQ	CATY	Thu, Aug 24, 2000	12.19	12.44	12.19	12.42
1908	NASDAQ	CATY	Wed, Aug 23, 2000	12.19	12.23	12.19	12.22
1907	NASDAQ	CATY	Tue, Aug 22, 2000	12.25	12.25	12.19	12.19
1906	NASDAQ	CATY	Fri, Aug 18, 2000	12.19	12.41	12.19	12.25
1905	NASDAQ	CATY	Thu, Aug 17, 2000	12.19	12.20	12.13	12.19
1904	NASDAQ	CATY	Tue, Aug 15, 2000	12.20	12.20	12.00	12.00
1903	NASDAQ	CATY	Mon, Aug 14, 2000	12.11	12.23	12.06	12.23
1902	NASDAQ	CATY	Fri, Aug 11, 2000	11.97	12.11	11.97	12.11
1901	NASDAQ	CATY	Thu, Aug 10, 2000	12.11	12.11	11.91	11.91
1900	NASDAQ	CATY	Wed, Aug 9, 2000	12.16	12.16	12.11	12.11
1899	NASDAQ	CATY	Tue, Aug 8, 2000	12.00	12.16	11.94	12.15
1898	NASDAQ	CATY	Mon, Aug 7, 2000	11.89	12.03	11.89	12.03
1897	NASDAQ	CATY	Fri, Aug 4, 2000	11.92	11.92	11.83	11.84
1896	NASDAQ	CATY	Thu, Aug 3, 2000	11.73	11.92	11.67	11.92
1895	NASDAQ	CATY	Wed, Aug 2, 2000	11.67	11.79	11.66	11.79
1894	NASDAQ	CATY	Tue, Aug 1, 2000	11.63	11.67	11.45	11.67
1893	NASDAQ	CATY	Mon, Jul 31, 2000	11.25	11.64	10.75	11.59
1892	NASDAQ	CATY	Fri, Jul 28, 2000	11.16	11.25	11.15	11.16
1891	NASDAQ	CATY	Thu, Jul 27, 2000	11.16	11.19	11.14	11.14
1890	NASDAQ	CATY	Wed, Jul 26, 2000	11.50	11.50	11.13	11.13
1889	NASDAQ	CATY	Tue, Jul 25, 2000	11.67	11.70	11.56	11.70
1888	NASDAQ	CATY	Mon, Jul 24, 2000	11.50	11.65	11.50	11.61
1887	NASDAQ	CATY	Fri, Jul 21, 2000	11.44	11.48	11.44	11.47
1886	NASDAQ	CATY	Thu, Jul 20, 2000	11.45	11.45	11.39	11.42
1885	NASDAQ	CATY	Wed, Jul 19, 2000	11.81	11.81	11.38	11.38
1884	NASDAQ	CATY	Tue, Jul 18, 2000	11.75	11.75	11.75	11.75
1883	NASDAQ	CATY	Mon, Jul 17, 2000	11.88	11.88	11.75	11.88
1882	NASDAQ	CATY	Fri, Jul 14, 2000	11.81	11.97	11.69	11.97
1881	NASDAQ	CATY	Thu, Jul 13, 2000	11.56	11.80	11.56	11.80
1880	NASDAQ	CATY	Wed, Jul 12, 2000	11.69	11.88	11.58	11.81
1879	NASDAQ	CATY	Tue, Jul 11, 2000	11.56	11.73	11.39	11.53
1878	NASDAQ	CATY	Mon, Jul 10, 2000	11.69	11.92	11.53	11.67
1877	NASDAQ	CATY	Fri, Jul 7, 2000	12.17	12.17	11.73	11.92
1876	NASDAQ	CATY	Thu, Jul 6, 2000	12.25	12.25	11.94	12.14
1875	NASDAQ	CATY	Wed, Jul 5, 2000	11.72	12.50	11.06	12.50
1874	NASDAQ	CATY	Mon, Jul 3, 2000	11.63	11.69	11.56	11.69
1873	NASDAQ	CATY	Fri, Jun 30, 2000	11.27	11.59	11.27	11.59
1872	NASDAQ	CATY	Thu, Jun 29, 2000	11.38	11.38	11.27	11.27
1871	NASDAQ	CATY	Wed, Jun 28, 2000	11.50	11.56	11.50	11.56
1870	NASDAQ	CATY	Tue, Jun 27, 2000	11.67	11.84	11.00	11.31
1869	NASDAQ	CATY	Mon, Jun 26, 2000	11.71	11.71	11.55	11.67
1868	NASDAQ	CATY	Fri, Jun 23, 2000	11.81	11.81	11.31	11.38
1867	NASDAQ	CATY	Thu, Jun 22, 2000	11.73	11.73	11.31	11.31
1866	NASDAQ	CATY	Wed, Jun 21, 2000	11.75	11.84	11.59	11.84
1865	NASDAQ	CATY	Tue, Jun 20, 2000	11.83	11.86	11.77	11.77
1864	NASDAQ	CATY	Mon, Jun 19, 2000	11.78	11.88	11.78	11.88
1863	NASDAQ	CATY	Fri, Jun 16, 2000	11.84	11.95	11.63	11.78
1862	NASDAQ	CATY	Thu, Jun 15, 2000	11.84	11.84	11.63	11.84
1861	NASDAQ	CATY	Wed, Jun 14, 2000	11.78	11.84	11.77	11.84
1860	NASDAQ	CATY	Tue, Jun 13, 2000	11.63	11.75	11.55	11.75
1859	NASDAQ	CATY	Mon, Jun 12, 2000	11.53	11.53	11.53	11.53
1858	NASDAQ	CATY	Fri, Jun 9, 2000	11.69	11.70	11.50	11.53
1857	NASDAQ	CATY	Thu, Jun 8, 2000	11.03	11.41	11.03	11.41
1856	NASDAQ	CATY	Wed, Jun 7, 2000	10.88	11.31	10.83	11.31
1855	NASDAQ	CATY	Tue, Jun 6, 2000	11.83	11.83	10.98	10.98
1854	NASDAQ	CATY	Mon, Jun 5, 2000	11.92	11.94	11.72	11.84
1853	NASDAQ	CATY	Fri, Jun 2, 2000	11.58	11.75	11.58	11.75
1852	NASDAQ	CATY	Thu, Jun 1, 2000	11.48	11.63	11.48	11.61
1851	NASDAQ	CATY	Wed, May 31, 2000	11.00	11.48	11.00	11.48
1850	NASDAQ	CATY	Tue, May 30, 2000	10.41	11.22	10.41	11.22
1849	NASDAQ	CATY	Fri, May 26, 2000	10.41	11.00	10.41	10.41
1848	NASDAQ	CATY	Thu, May 25, 2000	11.00	11.00	10.69	10.69
1847	NASDAQ	CATY	Wed, May 24, 2000	10.31	11.00	10.31	11.00
1846	NASDAQ	CATY	Tue, May 23, 2000	10.81	10.81	10.31	10.31
1845	NASDAQ	CATY	Mon, May 22, 2000	10.59	10.81	10.59	10.81
1844	NASDAQ	CATY	Fri, May 19, 2000	10.45	10.81	10.45	10.59
1843	NASDAQ	CATY	Thu, May 18, 2000	10.50	10.69	10.50	10.50
1842	NASDAQ	CATY	Wed, May 17, 2000	10.73	10.73	10.50	10.50
1841	NASDAQ	CATY	Tue, May 16, 2000	10.50	10.69	10.50	10.66
1840	NASDAQ	CATY	Mon, May 15, 2000	10.56	10.56	10.41	10.50
1839	NASDAQ	CATY	Fri, May 12, 2000	10.56	10.64	10.56	10.56
1838	NASDAQ	CATY	Thu, May 11, 2000	10.63	10.70	10.56	10.70
1837	NASDAQ	CATY	Wed, May 10, 2000	10.58	10.58	10.58	10.58
1836	NASDAQ	CATY	Tue, May 9, 2000	10.50	10.70	10.50	10.58
1835	NASDAQ	CATY	Mon, May 8, 2000	10.81	10.84	10.75	10.75
1834	NASDAQ	CATY	Fri, May 5, 2000	10.78	10.81	10.75	10.77
1833	NASDAQ	CATY	Thu, May 4, 2000	10.42	10.84	10.28	10.84
1832	NASDAQ	CATY	Wed, May 3, 2000	11.25	11.48	10.50	10.50
1831	NASDAQ	CATY	Tue, May 2, 2000	11.13	11.13	11.13	11.13
1830	NASDAQ	CATY	Mon, May 1, 2000	11.19	11.38	11.13	11.38
1829	NASDAQ	CATY	Fri, Apr 28, 2000	10.58	12.25	10.58	11.38
1828	NASDAQ	CATY	Thu, Apr 27, 2000	10.53	10.94	10.53	10.63
1827	NASDAQ	CATY	Wed, Apr 26, 2000	10.25	10.63	10.25	10.55
1826	NASDAQ	CATY	Tue, Apr 25, 2000	10.50	10.63	10.19	10.47
1825	NASDAQ	CATY	Mon, Apr 24, 2000	10.59	10.59	10.41	10.47
1824	NASDAQ	CATY	Thu, Apr 20, 2000	10.50	10.58	10.31	10.47
1823	NASDAQ	CATY	Wed, Apr 19, 2000	10.53	10.53	10.48	10.50
1822	NASDAQ	CATY	Tue, Apr 18, 2000	10.70	10.70	10.39	10.58
1821	NASDAQ	CATY	Mon, Apr 17, 2000	10.42	11.25	10.39	10.70
1820	NASDAQ	CATY	Fri, Apr 14, 2000	10.53	10.56	10.19	10.19
1819	NASDAQ	CATY	Thu, Apr 13, 2000	10.70	10.84	10.50	10.75
1818	NASDAQ	CATY	Wed, Apr 12, 2000	11.00	11.00	10.69	10.70
1817	NASDAQ	CATY	Tue, Apr 11, 2000	11.16	11.28	10.91	10.94
1816	NASDAQ	CATY	Mon, Apr 10, 2000	11.50	11.50	11.13	11.16
1815	NASDAQ	CATY	Fri, Apr 7, 2000	11.02	11.23	10.91	10.91
1814	NASDAQ	CATY	Thu, Apr 6, 2000	11.27	11.34	10.97	10.98
1813	NASDAQ	CATY	Wed, Apr 5, 2000	11.26	11.42	11.13	11.42
1812	NASDAQ	CATY	Tue, Apr 4, 2000	11.25	11.44	11.03	11.41
1811	NASDAQ	CATY	Mon, Apr 3, 2000	11.25	11.44	11.25	11.25
1810	NASDAQ	CATY	Fri, Mar 31, 2000	11.38	11.50	10.81	11.50
1809	NASDAQ	CATY	Thu, Mar 30, 2000	10.75	11.14	10.75	11.14
1808	NASDAQ	CATY	Wed, Mar 29, 2000	11.00	11.00	10.50	10.57
1807	NASDAQ	CATY	Tue, Mar 28, 2000	11.09	11.11	10.94	11.00
1806	NASDAQ	CATY	Mon, Mar 27, 2000	11.17	11.25	11.09	11.09
1805	NASDAQ	CATY	Fri, Mar 24, 2000	10.75	10.98	10.73	10.94
1804	NASDAQ	CATY	Thu, Mar 23, 2000	10.75	10.75	10.75	10.75
1803	NASDAQ	CATY	Wed, Mar 22, 2000	10.56	11.13	10.56	11.00
1802	NASDAQ	CATY	Tue, Mar 21, 2000	10.53	10.53	10.34	10.50
1801	NASDAQ	CATY	Mon, Mar 20, 2000	10.50	10.80	10.50	10.53
1800	NASDAQ	CATY	Fri, Mar 17, 2000	10.30	10.80	10.30	10.75
1799	NASDAQ	CATY	Thu, Mar 16, 2000	10.84	10.88	10.59	10.75
1798	NASDAQ	CATY	Wed, Mar 15, 2000	10.50	10.61	10.41	10.52
1797	NASDAQ	CATY	Tue, Mar 14, 2000	10.50	10.70	10.45	10.50
1796	NASDAQ	CATY	Mon, Mar 13, 2000	10.44	10.59	10.38	10.45
1795	NASDAQ	CATY	Fri, Mar 10, 2000	10.77	10.77	10.70	10.70
1794	NASDAQ	CATY	Thu, Mar 9, 2000	10.88	10.88	10.77	10.77
1793	NASDAQ	CATY	Wed, Mar 8, 2000	11.63	11.63	10.63	11.00
1792	NASDAQ	CATY	Tue, Mar 7, 2000	10.63	11.69	10.56	10.63
1791	NASDAQ	CATY	Mon, Mar 6, 2000	10.27	10.50	10.27	10.50
1790	NASDAQ	CATY	Fri, Mar 3, 2000	11.05	11.75	10.50	10.50
1789	NASDAQ	CATY	Thu, Mar 2, 2000	11.25	11.53	10.29	10.29
1788	NASDAQ	CATY	Wed, Mar 1, 2000	12.22	12.22	10.63	11.25
1787	NASDAQ	CATY	Tue, Feb 29, 2000	11.00	12.23	9.94	10.75
1786	NASDAQ	CATY	Mon, Feb 28, 2000	12.25	12.55	11.63	11.98
1785	NASDAQ	CATY	Fri, Feb 25, 2000	12.44	13.69	12.44	13.67
1784	NASDAQ	CATY	Thu, Feb 24, 2000	12.16	20.00	12.13	13.25
1783	NASDAQ	CATY	Wed, Feb 23, 2000	10.36	12.59	10.36	12.59
1782	NASDAQ	CATY	Tue, Feb 22, 2000	10.38	10.44	10.31	10.36
1781	NASDAQ	CATY	Fri, Feb 18, 2000	10.36	10.44	10.31	10.38
1780	NASDAQ	CATY	Thu, Feb 17, 2000	10.25	10.36	10.25	10.36
1779	NASDAQ	CATY	Wed, Feb 16, 2000	10.25	10.34	10.25	10.25
1778	NASDAQ	CATY	Tue, Feb 15, 2000	10.41	10.41	10.25	10.31
1777	NASDAQ	CATY	Mon, Feb 14, 2000	10.19	10.52	10.19	10.34
1776	NASDAQ	CATY	Fri, Feb 11, 2000	10.25	10.41	10.13	10.13
1775	NASDAQ	CATY	Thu, Feb 10, 2000	10.53	10.53	10.25	10.25
1774	NASDAQ	CATY	Wed, Feb 9, 2000	10.38	10.63	10.38	10.63
1773	NASDAQ	CATY	Tue, Feb 8, 2000	10.38	10.50	10.38	10.50
1772	NASDAQ	CATY	Mon, Feb 7, 2000	10.25	10.38	10.25	10.38
1771	NASDAQ	CATY	Fri, Feb 4, 2000	10.08	10.13	10.02	10.13
1770	NASDAQ	CATY	Thu, Feb 3, 2000	9.94	10.08	9.94	10.08
1769	NASDAQ	CATY	Wed, Feb 2, 2000	9.88	9.97	9.81	9.89
1768	NASDAQ	CATY	Tue, Feb 1, 2000	9.91	9.97	9.88	9.94
1767	NASDAQ	CATY	Mon, Jan 31, 2000	10.50	10.50	10.00	10.00
1766	NASDAQ	CATY	Fri, Jan 28, 2000	10.05	10.05	9.94	9.94
1765	NASDAQ	CATY	Thu, Jan 27, 2000	10.05	10.31	10.05	10.13
1764	NASDAQ	CATY	Wed, Jan 26, 2000	10.13	10.13	10.13	10.13
1763	NASDAQ	CATY	Tue, Jan 25, 2000	10.44	10.44	10.13	10.13
1762	NASDAQ	CATY	Mon, Jan 24, 2000	10.50	10.63	10.44	10.44
1761	NASDAQ	CATY	Fri, Jan 21, 2000	10.23	10.63	10.23	10.50
1760	NASDAQ	CATY	Thu, Jan 20, 2000	10.00	10.88	10.00	10.63
1759	NASDAQ	CATY	Wed, Jan 19, 2000	10.63	10.88	9.94	10.88
1758	NASDAQ	CATY	Tue, Jan 18, 2000	9.92	9.92	9.80	9.92
1757	NASDAQ	CATY	Fri, Jan 14, 2000	10.47	10.50	10.44	10.44
1756	NASDAQ	CATY	Thu, Jan 13, 2000	10.44	10.44	10.38	10.44
1755	NASDAQ	CATY	Wed, Jan 12, 2000	9.77	10.38	9.77	10.38
1754	NASDAQ	CATY	Tue, Jan 11, 2000	10.41	10.44	10.41	10.44
1753	NASDAQ	CATY	Mon, Jan 10, 2000	10.06	10.39	10.06	10.39
1752	NASDAQ	CATY	Fri, Jan 7, 2000	9.81	10.03	9.81	10.03
1751	NASDAQ	CATY	Thu, Jan 6, 2000	9.88	9.88	9.69	9.81
1750	NASDAQ	CATY	Wed, Jan 5, 2000	9.89	9.97	9.88	9.97
1749	NASDAQ	CATY	Tue, Jan 4, 2000	9.86	9.97	9.86	9.88
1748	NASDAQ	CATY	Mon, Jan 3, 2000	9.63	9.91	9.63	9.91
1747	NASDAQ	CATY	Fri, Dec 31, 1999	10.25	10.41	10.08	10.25
1746	NASDAQ	CATY	Thu, Dec 30, 1999	10.25	10.25	10.05	10.06
1745	NASDAQ	CATY	Wed, Dec 29, 1999	9.75	10.00	9.75	9.94
1744	NASDAQ	CATY	Tue, Dec 28, 1999	9.75	10.25	9.63	9.63
1743	NASDAQ	CATY	Mon, Dec 27, 1999	10.48	10.48	10.48	10.48
1742	NASDAQ	CATY	Thu, Dec 23, 1999	10.38	10.50	10.38	10.48
1741	NASDAQ	CATY	Wed, Dec 22, 1999	10.22	10.38	10.22	10.38
1740	NASDAQ	CATY	Tue, Dec 21, 1999	10.30	10.30	10.19	10.22
1739	NASDAQ	CATY	Mon, Dec 20, 1999	10.28	10.30	10.28	10.30
1738	NASDAQ	CATY	Fri, Dec 17, 1999	10.33	10.33	10.23	10.24
1737	NASDAQ	CATY	Thu, Dec 16, 1999	10.20	10.34	10.20	10.34
1736	NASDAQ	CATY	Wed, Dec 15, 1999	10.50	10.50	10.13	10.44
1735	NASDAQ	CATY	Tue, Dec 14, 1999	10.38	10.41	10.38	10.41
1734	NASDAQ	CATY	Mon, Dec 13, 1999	10.38	10.44	10.28	10.44
1733	NASDAQ	CATY	Fri, Dec 10, 1999	9.88	10.25	9.88	10.20
1732	NASDAQ	CATY	Thu, Dec 9, 1999	10.13	10.13	9.88	9.88
1731	NASDAQ	CATY	Wed, Dec 8, 1999	10.13	10.44	10.13	10.44
1730	NASDAQ	CATY	Tue, Dec 7, 1999	10.19	10.19	10.19	10.19
1729	NASDAQ	CATY	Mon, Dec 6, 1999	10.36	10.37	10.13	10.13
1728	NASDAQ	CATY	Fri, Dec 3, 1999	10.33	10.34	9.75	9.75
1727	NASDAQ	CATY	Thu, Dec 2, 1999	10.03	10.27	10.03	10.27
1726	NASDAQ	CATY	Wed, Dec 1, 1999	10.13	10.22	10.03	10.22
1725	NASDAQ	CATY	Tue, Nov 30, 1999	9.50	10.13	9.50	10.13
1724	NASDAQ	CATY	Mon, Nov 29, 1999	9.94	10.13	9.50	9.50
1723	NASDAQ	CATY	Fri, Nov 26, 1999	9.94	10.13	9.94	10.13
1722	NASDAQ	CATY	Wed, Nov 24, 1999	9.88	9.94	9.88	9.89
1721	NASDAQ	CATY	Tue, Nov 23, 1999	9.94	9.94	9.88	9.88
1720	NASDAQ	CATY	Mon, Nov 22, 1999	9.94	9.94	9.56	9.56
1719	NASDAQ	CATY	Fri, Nov 19, 1999	9.86	9.94	9.86	9.88
1718	NASDAQ	CATY	Thu, Nov 18, 1999	9.72	9.83	9.72	9.81
1717	NASDAQ	CATY	Wed, Nov 17, 1999	9.73	9.73	9.61	9.72
1716	NASDAQ	CATY	Tue, Nov 16, 1999	9.75	9.75	9.72	9.73
1715	NASDAQ	CATY	Fri, Nov 12, 1999	9.75	9.75	9.75	9.75
1714	NASDAQ	CATY	Thu, Nov 11, 1999	10.00	10.00	10.00	10.00
1713	NASDAQ	CATY	Wed, Nov 10, 1999	9.75	10.00	9.75	9.88
1712	NASDAQ	CATY	Tue, Nov 9, 1999	9.72	9.72	9.72	9.72
1711	NASDAQ	CATY	Mon, Nov 8, 1999	9.72	10.00	9.72	10.00
1710	NASDAQ	CATY	Fri, Nov 5, 1999	9.98	10.00	9.72	9.72
1709	NASDAQ	CATY	Thu, Nov 4, 1999	10.00	10.00	9.89	9.89
1708	NASDAQ	CATY	Wed, Nov 3, 1999	9.89	9.98	9.89	9.98
1707	NASDAQ	CATY	Tue, Nov 2, 1999	9.79	10.00	9.75	9.84
1706	NASDAQ	CATY	Mon, Nov 1, 1999	9.67	9.72	9.63	9.72
1705	NASDAQ	CATY	Fri, Oct 29, 1999	9.63	9.63	9.59	9.59
1704	NASDAQ	CATY	Thu, Oct 28, 1999	9.25	9.55	9.25	9.55
1703	NASDAQ	CATY	Wed, Oct 27, 1999	9.13	9.25	9.13	9.25
1702	NASDAQ	CATY	Tue, Oct 26, 1999	8.89	9.23	8.89	9.23
1701	NASDAQ	CATY	Mon, Oct 25, 1999	9.38	9.38	9.06	9.23
1700	NASDAQ	CATY	Fri, Oct 22, 1999	9.13	9.34	9.13	9.13
1699	NASDAQ	CATY	Thu, Oct 21, 1999	9.08	9.09	9.08	9.09
1698	NASDAQ	CATY	Wed, Oct 20, 1999	9.03	9.09	8.92	9.09
1697	NASDAQ	CATY	Tue, Oct 19, 1999	9.00	9.13	8.91	8.91
1696	NASDAQ	CATY	Mon, Oct 18, 1999	9.11	9.13	9.00	9.13
1695	NASDAQ	CATY	Fri, Oct 15, 1999	9.14	9.14	9.14	9.14
1694	NASDAQ	CATY	Thu, Oct 14, 1999	9.17	9.17	9.17	9.17
1693	NASDAQ	CATY	Wed, Oct 13, 1999	9.06	9.17	8.94	9.17
1692	NASDAQ	CATY	Tue, Oct 12, 1999	9.06	9.06	8.94	8.94
1691	NASDAQ	CATY	Mon, Oct 11, 1999	9.13	9.13	9.13	9.13
1690	NASDAQ	CATY	Fri, Oct 8, 1999	9.20	9.31	8.75	9.30
1689	NASDAQ	CATY	Thu, Oct 7, 1999	9.28	9.28	9.16	9.16
1688	NASDAQ	CATY	Wed, Oct 6, 1999	9.31	9.59	9.31	9.59
1687	NASDAQ	CATY	Tue, Oct 5, 1999	9.03	9.22	9.03	9.22
1686	NASDAQ	CATY	Mon, Oct 4, 1999	8.92	9.16	8.92	9.16
1685	NASDAQ	CATY	Fri, Oct 1, 1999	8.77	8.94	8.77	8.77
1684	NASDAQ	CATY	Thu, Sep 30, 1999	8.77	8.94	8.77	8.92
1683	NASDAQ	CATY	Wed, Sep 29, 1999	8.91	8.94	8.91	8.94
1682	NASDAQ	CATY	Tue, Sep 28, 1999	8.84	8.95	8.84	8.95
1681	NASDAQ	CATY	Mon, Sep 27, 1999	9.08	9.08	8.88	8.89
1680	NASDAQ	CATY	Fri, Sep 24, 1999	8.69	9.13	8.69	9.13
1679	NASDAQ	CATY	Thu, Sep 23, 1999	8.78	8.78	8.69	8.72
1678	NASDAQ	CATY	Wed, Sep 22, 1999	8.75	9.03	8.75	8.78
1677	NASDAQ	CATY	Tue, Sep 21, 1999	8.95	8.95	8.67	8.72
1676	NASDAQ	CATY	Mon, Sep 20, 1999	9.20	9.20	8.81	9.00
1675	NASDAQ	CATY	Fri, Sep 17, 1999	9.22	9.23	9.20	9.20
1674	NASDAQ	CATY	Thu, Sep 16, 1999	9.28	9.28	9.16	9.19
1673	NASDAQ	CATY	Wed, Sep 15, 1999	9.50	9.63	9.25	9.25
1672	NASDAQ	CATY	Tue, Sep 14, 1999	9.81	9.81	9.41	9.42
1671	NASDAQ	CATY	Mon, Sep 13, 1999	9.84	9.91	9.41	9.41
1670	NASDAQ	CATY	Fri, Sep 10, 1999	10.00	10.00	9.81	9.81
1669	NASDAQ	CATY	Thu, Sep 9, 1999	9.94	9.97	9.94	9.97
1668	NASDAQ	CATY	Wed, Sep 8, 1999	10.09	10.13	9.94	10.13
1667	NASDAQ	CATY	Tue, Sep 7, 1999	9.97	10.13	9.97	10.13
1666	NASDAQ	CATY	Fri, Sep 3, 1999	10.13	10.13	9.91	9.95
1665	NASDAQ	CATY	Thu, Sep 2, 1999	9.91	9.91	9.91	9.91
1664	NASDAQ	CATY	Wed, Sep 1, 1999	9.95	9.95	9.95	9.95
1663	NASDAQ	CATY	Tue, Aug 31, 1999	10.03	10.03	9.97	9.97
1662	NASDAQ	CATY	Mon, Aug 30, 1999	10.22	10.22	9.91	10.00
1661	NASDAQ	CATY	Fri, Aug 27, 1999	10.17	10.20	10.14	10.14
1660	NASDAQ	CATY	Thu, Aug 26, 1999	10.28	10.28	10.25	10.25
1659	NASDAQ	CATY	Wed, Aug 25, 1999	10.38	10.38	10.25	10.28
1658	NASDAQ	CATY	Tue, Aug 24, 1999	10.25	10.44	10.25	10.38
1657	NASDAQ	CATY	Mon, Aug 23, 1999	10.39	10.61	10.28	10.28
1656	NASDAQ	CATY	Fri, Aug 20, 1999	10.38	10.41	10.34	10.38
1655	NASDAQ	CATY	Thu, Aug 19, 1999	10.31	10.31	10.31	10.31
1654	NASDAQ	CATY	Wed, Aug 18, 1999	10.50	10.73	10.48	10.50
1653	NASDAQ	CATY	Tue, Aug 17, 1999	10.72	10.72	10.13	10.47
1652	NASDAQ	CATY	Mon, Aug 16, 1999	10.00	10.06	10.00	10.06
1651	NASDAQ	CATY	Fri, Aug 13, 1999	10.19	10.19	9.94	9.94
1650	NASDAQ	CATY	Thu, Aug 12, 1999	10.00	10.25	10.00	10.13
1649	NASDAQ	CATY	Wed, Aug 11, 1999	9.86	10.73	9.86	10.25
1648	NASDAQ	CATY	Tue, Aug 10, 1999	9.66	10.00	9.66	10.00
1647	NASDAQ	CATY	Mon, Aug 9, 1999	9.56	9.75	9.56	9.66
1646	NASDAQ	CATY	Fri, Aug 6, 1999	9.63	9.69	9.50	9.50
1645	NASDAQ	CATY	Thu, Aug 5, 1999	9.63	9.88	9.63	9.88
1644	NASDAQ	CATY	Wed, Aug 4, 1999	9.69	9.81	9.56	9.63
1643	NASDAQ	CATY	Tue, Aug 3, 1999	10.16	10.20	9.69	9.97
1642	NASDAQ	CATY	Mon, Aug 2, 1999	9.75	10.22	9.75	10.22
1641	NASDAQ	CATY	Fri, Jul 30, 1999	9.81	9.81	9.66	9.78
1640	NASDAQ	CATY	Thu, Jul 29, 1999	9.63	9.73	9.59	9.66
1639	NASDAQ	CATY	Wed, Jul 28, 1999	9.61	9.88	9.59	9.69
1638	NASDAQ	CATY	Tue, Jul 27, 1999	9.94	9.94	9.50	9.88
1637	NASDAQ	CATY	Mon, Jul 26, 1999	10.25	10.25	9.28	10.00
1636	NASDAQ	CATY	Fri, Jul 23, 1999	10.23	10.23	10.20	10.23
1635	NASDAQ	CATY	Thu, Jul 22, 1999	10.13	10.22	10.13	10.19
1634	NASDAQ	CATY	Wed, Jul 21, 1999	10.09	10.22	10.00	10.13
1633	NASDAQ	CATY	Tue, Jul 20, 1999	10.06	10.06	10.03	10.06
1632	NASDAQ	CATY	Mon, Jul 19, 1999	9.94	10.13	9.94	10.13
1631	NASDAQ	CATY	Fri, Jul 16, 1999	9.91	10.06	9.91	10.06
1630	NASDAQ	CATY	Thu, Jul 15, 1999	9.94	10.06	9.88	10.06
1629	NASDAQ	CATY	Wed, Jul 14, 1999	9.88	10.06	9.88	10.06
1628	NASDAQ	CATY	Tue, Jul 13, 1999	10.09	10.16	10.06	10.16
1627	NASDAQ	CATY	Mon, Jul 12, 1999	10.19	10.22	10.00	10.06
1626	NASDAQ	CATY	Fri, Jul 9, 1999	10.17	10.25	9.94	10.25
1625	NASDAQ	CATY	Thu, Jul 8, 1999	10.19	10.25	9.94	10.03
1624	NASDAQ	CATY	Tue, Jul 6, 1999	9.88	10.25	9.88	10.25
1623	NASDAQ	CATY	Fri, Jul 2, 1999	10.44	10.50	10.44	10.50
1622	NASDAQ	CATY	Thu, Jul 1, 1999	10.69	10.69	10.31	10.63
1621	NASDAQ	CATY	Wed, Jun 30, 1999	10.38	10.75	10.25	10.63
1620	NASDAQ	CATY	Tue, Jun 29, 1999	10.25	10.44	10.25	10.38
1619	NASDAQ	CATY	Mon, Jun 28, 1999	10.19	10.25	10.19	10.19
1618	NASDAQ	CATY	Fri, Jun 25, 1999	10.19	10.25	10.16	10.25
1617	NASDAQ	CATY	Thu, Jun 24, 1999	9.94	10.19	9.94	10.13
1616	NASDAQ	CATY	Wed, Jun 23, 1999	9.95	10.00	9.95	10.00
1615	NASDAQ	CATY	Mon, Jun 21, 1999	9.97	10.11	9.97	10.06
1614	NASDAQ	CATY	Fri, Jun 18, 1999	10.00	10.02	9.88	9.91
1613	NASDAQ	CATY	Thu, Jun 17, 1999	9.88	9.97	9.88	9.88
1612	NASDAQ	CATY	Wed, Jun 16, 1999	9.38	9.88	9.38	9.86
1611	NASDAQ	CATY	Tue, Jun 15, 1999	9.50	9.91	9.50	9.50
1610	NASDAQ	CATY	Mon, Jun 14, 1999	9.25	9.69	9.25	9.52
1609	NASDAQ	CATY	Fri, Jun 11, 1999	9.38	9.94	9.06	9.70
1608	NASDAQ	CATY	Thu, Jun 10, 1999	9.03	9.50	8.84	9.50
1607	NASDAQ	CATY	Wed, Jun 9, 1999	8.80	9.13	8.80	9.03
1606	NASDAQ	CATY	Tue, Jun 8, 1999	8.77	8.77	8.77	8.77
1605	NASDAQ	CATY	Mon, Jun 7, 1999	8.75	8.75	8.75	8.75
1604	NASDAQ	CATY	Fri, Jun 4, 1999	8.72	8.83	8.72	8.83
1603	NASDAQ	CATY	Thu, Jun 3, 1999	8.72	8.80	8.72	8.75
1602	NASDAQ	CATY	Wed, Jun 2, 1999	8.78	8.92	8.63	8.72
1601	NASDAQ	CATY	Tue, Jun 1, 1999	8.83	8.88	8.78	8.79
1600	NASDAQ	CATY	Fri, May 28, 1999	8.75	8.83	8.75	8.78
1599	NASDAQ	CATY	Thu, May 27, 1999	8.67	8.72	8.67	8.72
1598	NASDAQ	CATY	Wed, May 26, 1999	8.75	8.75	8.75	8.75
1597	NASDAQ	CATY	Tue, May 25, 1999	8.69	8.88	8.69	8.88
1596	NASDAQ	CATY	Mon, May 24, 1999	8.75	8.75	8.75	8.75
1595	NASDAQ	CATY	Fri, May 21, 1999	8.81	8.81	8.78	8.81
1594	NASDAQ	CATY	Thu, May 20, 1999	8.78	8.84	8.78	8.78
1593	NASDAQ	CATY	Wed, May 19, 1999	8.79	8.79	8.78	8.78
1592	NASDAQ	CATY	Tue, May 18, 1999	8.72	8.84	8.72	8.75
1591	NASDAQ	CATY	Mon, May 17, 1999	8.63	8.72	8.63	8.72
1590	NASDAQ	CATY	Fri, May 14, 1999	8.63	8.63	8.63	8.63
1589	NASDAQ	CATY	Thu, May 13, 1999	8.56	8.75	8.56	8.75
1588	NASDAQ	CATY	Wed, May 12, 1999	8.56	8.56	8.56	8.56
1587	NASDAQ	CATY	Tue, May 11, 1999	8.53	8.69	8.38	8.69
1586	NASDAQ	CATY	Mon, May 10, 1999	8.38	8.53	8.38	8.53
1585	NASDAQ	CATY	Fri, May 7, 1999	8.47	8.55	8.25	8.55
1584	NASDAQ	CATY	Thu, May 6, 1999	8.69	8.69	8.52	8.55
1583	NASDAQ	CATY	Wed, May 5, 1999	8.75	8.84	8.50	8.50
1582	NASDAQ	CATY	Tue, May 4, 1999	8.80	8.83	8.75	8.75
1581	NASDAQ	CATY	Mon, May 3, 1999	8.80	8.80	8.75	8.75
1580	NASDAQ	CATY	Fri, Apr 30, 1999	8.72	8.75	8.72	8.72
1579	NASDAQ	CATY	Thu, Apr 29, 1999	8.66	8.66	8.66	8.66
1578	NASDAQ	CATY	Wed, Apr 28, 1999	8.66	8.91	8.66	8.91
1577	NASDAQ	CATY	Tue, Apr 27, 1999	8.94	8.97	8.75	8.83
1576	NASDAQ	CATY	Mon, Apr 26, 1999	8.94	8.94	8.77	8.84
1575	NASDAQ	CATY	Fri, Apr 23, 1999	8.73	8.91	8.73	8.91
1574	NASDAQ	CATY	Thu, Apr 22, 1999	8.58	8.75	8.58	8.75
1573	NASDAQ	CATY	Wed, Apr 21, 1999	8.50	8.69	8.50	8.63
1572	NASDAQ	CATY	Tue, Apr 20, 1999	8.25	8.42	8.13	8.42
1571	NASDAQ	CATY	Mon, Apr 19, 1999	8.56	8.56	8.16	8.42
1570	NASDAQ	CATY	Fri, Apr 16, 1999	8.59	8.69	8.34	8.69
1569	NASDAQ	CATY	Thu, Apr 15, 1999	8.88	8.88	8.53	8.53
1568	NASDAQ	CATY	Wed, Apr 14, 1999	8.75	8.83	8.74	8.74
1567	NASDAQ	CATY	Tue, Apr 13, 1999	8.38	8.56	8.38	8.47
1566	NASDAQ	CATY	Mon, Apr 12, 1999	8.89	8.89	8.44	8.56
1565	NASDAQ	CATY	Fri, Apr 9, 1999	9.00	9.00	8.78	8.89
1564	NASDAQ	CATY	Thu, Apr 8, 1999	9.16	9.17	9.06	9.13
1563	NASDAQ	CATY	Wed, Apr 7, 1999	9.17	9.25	9.14	9.25
1562	NASDAQ	CATY	Tue, Apr 6, 1999	9.25	9.25	9.17	9.20
1561	NASDAQ	CATY	Mon, Apr 5, 1999	9.50	9.50	9.14	9.31
1560	NASDAQ	CATY	Wed, Mar 31, 1999	9.42	9.50	9.34	9.41
1559	NASDAQ	CATY	Tue, Mar 30, 1999	9.50	9.50	9.34	9.50
1558	NASDAQ	CATY	Mon, Mar 29, 1999	9.42	9.50	9.42	9.50
1557	NASDAQ	CATY	Fri, Mar 26, 1999	9.34	9.34	9.34	9.34
1556	NASDAQ	CATY	Thu, Mar 25, 1999	9.55	9.55	9.42	9.42
1555	NASDAQ	CATY	Wed, Mar 24, 1999	9.64	9.64	9.64	9.64
1554	NASDAQ	CATY	Tue, Mar 23, 1999	9.34	9.73	9.34	9.63
1553	NASDAQ	CATY	Mon, Mar 22, 1999	9.00	9.56	9.00	9.56
1552	NASDAQ	CATY	Fri, Mar 19, 1999	8.94	9.20	8.94	9.20
1551	NASDAQ	CATY	Thu, Mar 18, 1999	9.47	9.47	9.22	9.22
1550	NASDAQ	CATY	Wed, Mar 17, 1999	9.88	9.88	8.94	9.13
1549	NASDAQ	CATY	Tue, Mar 16, 1999	9.97	9.97	9.88	9.91
1548	NASDAQ	CATY	Mon, Mar 15, 1999	9.86	9.97	9.86	9.97
1547	NASDAQ	CATY	Fri, Mar 12, 1999	9.86	9.86	9.78	9.78
1546	NASDAQ	CATY	Thu, Mar 11, 1999	9.66	9.75	9.66	9.75
1545	NASDAQ	CATY	Wed, Mar 10, 1999	9.77	9.94	9.77	9.88
1544	NASDAQ	CATY	Tue, Mar 9, 1999	9.59	9.75	9.44	9.63
1543	NASDAQ	CATY	Mon, Mar 8, 1999	9.53	9.53	9.53	9.53
1542	NASDAQ	CATY	Fri, Mar 5, 1999	9.88	9.88	9.88	9.88
1541	NASDAQ	CATY	Thu, Mar 4, 1999	9.47	9.66	9.47	9.66
1540	NASDAQ	CATY	Wed, Mar 3, 1999	9.47	9.66	9.44	9.47
1539	NASDAQ	CATY	Tue, Mar 2, 1999	9.50	9.55	9.50	9.55
1538	NASDAQ	CATY	Mon, Mar 1, 1999	9.63	9.75	9.56	9.58
1537	NASDAQ	CATY	Fri, Feb 26, 1999	9.66	10.00	9.66	9.75
1536	NASDAQ	CATY	Thu, Feb 25, 1999	9.34	9.88	9.19	9.88
1535	NASDAQ	CATY	Wed, Feb 24, 1999	9.03	9.19	9.03	9.19
1534	NASDAQ	CATY	Tue, Feb 23, 1999	9.00	9.00	8.94	8.98
1533	NASDAQ	CATY	Mon, Feb 22, 1999	9.02	9.02	9.00	9.00
1532	NASDAQ	CATY	Fri, Feb 19, 1999	8.59	9.09	8.59	8.97
1531	NASDAQ	CATY	Thu, Feb 18, 1999	8.50	9.06	8.44	8.97
1530	NASDAQ	CATY	Wed, Feb 17, 1999	8.38	8.50	8.31	8.50
1529	NASDAQ	CATY	Tue, Feb 16, 1999	8.61	8.61	8.44	8.44
1528	NASDAQ	CATY	Fri, Feb 12, 1999	8.53	8.71	8.50	8.71
1527	NASDAQ	CATY	Thu, Feb 11, 1999	9.00	9.00	8.53	8.53
1526	NASDAQ	CATY	Wed, Feb 10, 1999	8.81	8.94	8.75	8.94
1525	NASDAQ	CATY	Tue, Feb 9, 1999	9.02	9.09	8.81	9.00
1524	NASDAQ	CATY	Mon, Feb 8, 1999	9.19	9.19	9.02	9.05
1523	NASDAQ	CATY	Fri, Feb 5, 1999	9.03	9.13	9.00	9.03
1522	NASDAQ	CATY	Thu, Feb 4, 1999	9.19	9.27	9.03	9.03
1521	NASDAQ	CATY	Wed, Feb 3, 1999	9.19	9.27	9.19	9.19
1520	NASDAQ	CATY	Tue, Feb 2, 1999	9.13	9.50	9.13	9.19
1519	NASDAQ	CATY	Mon, Feb 1, 1999	9.42	9.50	9.36	9.50
1518	NASDAQ	CATY	Fri, Jan 29, 1999	9.34	9.41	9.31	9.34
1517	NASDAQ	CATY	Thu, Jan 28, 1999	9.38	9.50	9.34	9.34
1516	NASDAQ	CATY	Wed, Jan 27, 1999	9.38	9.47	9.38	9.45
1515	NASDAQ	CATY	Tue, Jan 26, 1999	9.47	9.47	9.31	9.47
1514	NASDAQ	CATY	Mon, Jan 25, 1999	9.50	9.50	9.28	9.41
1513	NASDAQ	CATY	Fri, Jan 22, 1999	9.25	9.50	9.17	9.38
1512	NASDAQ	CATY	Thu, Jan 21, 1999	9.00	9.28	9.00	9.19
1511	NASDAQ	CATY	Wed, Jan 20, 1999	9.75	9.75	9.09	9.09
1510	NASDAQ	CATY	Tue, Jan 19, 1999	9.75	9.75	9.63	9.63
1509	NASDAQ	CATY	Fri, Jan 15, 1999	9.56	9.75	9.56	9.61
1508	NASDAQ	CATY	Thu, Jan 14, 1999	9.53	9.75	9.53	9.56
1507	NASDAQ	CATY	Tue, Jan 12, 1999	9.47	9.70	9.47	9.70
1506	NASDAQ	CATY	Mon, Jan 11, 1999	9.63	9.69	9.47	9.47
1505	NASDAQ	CATY	Fri, Jan 8, 1999	9.63	9.75	9.50	9.75
1504	NASDAQ	CATY	Thu, Jan 7, 1999	9.78	9.81	9.38	9.38
1503	NASDAQ	CATY	Wed, Jan 6, 1999	9.75	9.75	9.69	9.69
1502	NASDAQ	CATY	Tue, Jan 5, 1999	10.00	10.00	9.88	10.00
1501	NASDAQ	CATY	Mon, Jan 4, 1999	10.25	10.25	9.88	10.00
1500	NASDAQ	CATY	Thu, Dec 31, 1998	10.06	10.39	10.06	10.25
1499	NASDAQ	CATY	Wed, Dec 30, 1998	9.94	10.22	9.94	10.22
1498	NASDAQ	CATY	Tue, Dec 29, 1998	9.88	9.94	9.88	9.94
1497	NASDAQ	CATY	Mon, Dec 28, 1998	9.75	9.97	9.75	9.97
1496	NASDAQ	CATY	Thu, Dec 24, 1998	9.81	9.81	9.56	9.75
1495	NASDAQ	CATY	Wed, Dec 23, 1998	9.69	9.78	9.66	9.78
1494	NASDAQ	CATY	Tue, Dec 22, 1998	9.73	9.75	9.66	9.75
1493	NASDAQ	CATY	Mon, Dec 21, 1998	9.55	9.59	9.55	9.59
1492	NASDAQ	CATY	Fri, Dec 18, 1998	9.39	9.63	9.28	9.53
1491	NASDAQ	CATY	Thu, Dec 17, 1998	9.28	9.53	9.28	9.53
1490	NASDAQ	CATY	Wed, Dec 16, 1998	9.31	9.31	9.31	9.31
1489	NASDAQ	CATY	Tue, Dec 15, 1998	9.53	9.53	9.28	9.31
1488	NASDAQ	CATY	Mon, Dec 14, 1998	9.56	9.56	9.31	9.31
1487	NASDAQ	CATY	Fri, Dec 11, 1998	9.25	9.38	9.25	9.28
1486	NASDAQ	CATY	Thu, Dec 10, 1998	9.41	9.45	9.34	9.34
1485	NASDAQ	CATY	Wed, Dec 9, 1998	9.66	9.66	9.59	9.59
1484	NASDAQ	CATY	Tue, Dec 8, 1998	9.52	9.54	9.52	9.54
1483	NASDAQ	CATY	Mon, Dec 7, 1998	9.53	9.53	9.53	9.53
1482	NASDAQ	CATY	Fri, Dec 4, 1998	9.88	9.88	9.44	9.63
1481	NASDAQ	CATY	Thu, Dec 3, 1998	9.75	9.75	9.50	9.50
1480	NASDAQ	CATY	Wed, Dec 2, 1998	9.50	9.97	9.50	9.97
1479	NASDAQ	CATY	Tue, Dec 1, 1998	9.41	9.75	9.38	9.47
1478	NASDAQ	CATY	Mon, Nov 30, 1998	9.41	9.75	9.41	9.45
1477	NASDAQ	CATY	Wed, Nov 25, 1998	9.75	9.75	9.50	9.72
1476	NASDAQ	CATY	Tue, Nov 24, 1998	9.44	9.59	9.44	9.56
1475	NASDAQ	CATY	Mon, Nov 23, 1998	9.52	9.52	9.52	9.52
1474	NASDAQ	CATY	Fri, Nov 20, 1998	9.50	9.50	9.50	9.50
1473	NASDAQ	CATY	Thu, Nov 19, 1998	9.70	9.75	9.53	9.53
1472	NASDAQ	CATY	Wed, Nov 18, 1998	9.42	9.42	9.42	9.42
1471	NASDAQ	CATY	Tue, Nov 17, 1998	9.44	9.75	9.41	9.75
1470	NASDAQ	CATY	Mon, Nov 16, 1998	9.48	9.75	9.47	9.75
1469	NASDAQ	CATY	Fri, Nov 13, 1998	9.58	9.72	9.44	9.50
1468	NASDAQ	CATY	Thu, Nov 12, 1998	9.69	9.69	9.25	9.58
1467	NASDAQ	CATY	Wed, Nov 11, 1998	9.56	9.75	9.56	9.72
1466	NASDAQ	CATY	Tue, Nov 10, 1998	9.50	9.75	9.31	9.75
1465	NASDAQ	CATY	Mon, Nov 9, 1998	9.28	9.53	9.28	9.53
1464	NASDAQ	CATY	Fri, Nov 6, 1998	9.25	9.50	9.25	9.31
1463	NASDAQ	CATY	Thu, Nov 5, 1998	8.84	9.22	8.70	9.22
1462	NASDAQ	CATY	Wed, Nov 4, 1998	8.47	8.75	8.47	8.56
1461	NASDAQ	CATY	Tue, Nov 3, 1998	8.22	8.44	7.94	8.44
1460	NASDAQ	CATY	Mon, Nov 2, 1998	8.14	8.33	8.14	8.33
1459	NASDAQ	CATY	Fri, Oct 30, 1998	8.22	8.42	7.94	7.94
1458	NASDAQ	CATY	Thu, Oct 29, 1998	7.75	8.17	7.75	8.17
1457	NASDAQ	CATY	Wed, Oct 28, 1998	7.94	8.41	7.94	8.41
1456	NASDAQ	CATY	Tue, Oct 27, 1998	8.33	8.44	7.84	8.25
1455	NASDAQ	CATY	Mon, Oct 26, 1998	7.98	8.11	7.95	8.11
1454	NASDAQ	CATY	Fri, Oct 23, 1998	7.95	8.00	7.88	8.00
1453	NASDAQ	CATY	Thu, Oct 22, 1998	7.75	8.00	7.75	8.00
1452	NASDAQ	CATY	Wed, Oct 21, 1998	8.44	8.50	7.81	7.81
1451	NASDAQ	CATY	Tue, Oct 20, 1998	8.25	8.50	8.19	8.25
1450	NASDAQ	CATY	Mon, Oct 19, 1998	7.69	8.13	7.56	8.11
1449	NASDAQ	CATY	Fri, Oct 16, 1998	7.50	7.50	7.03	7.50
1448	NASDAQ	CATY	Thu, Oct 15, 1998	7.31	7.44	7.25	7.25
1447	NASDAQ	CATY	Wed, Oct 14, 1998	6.97	7.22	6.97	7.22
1446	NASDAQ	CATY	Tue, Oct 13, 1998	7.25	7.25	7.06	7.20
1445	NASDAQ	CATY	Mon, Oct 12, 1998	7.25	7.44	6.94	7.38
1444	NASDAQ	CATY	Fri, Oct 9, 1998	6.78	7.28	6.75	7.25
1443	NASDAQ	CATY	Thu, Oct 8, 1998	7.72	7.75	7.20	7.20
1442	NASDAQ	CATY	Wed, Oct 7, 1998	7.94	7.94	7.81	7.81
1441	NASDAQ	CATY	Tue, Oct 6, 1998	8.72	8.72	8.13	8.50
1440	NASDAQ	CATY	Mon, Oct 5, 1998	8.47	8.48	8.13	8.13
1439	NASDAQ	CATY	Fri, Oct 2, 1998	8.47	8.56	8.47	8.56
1438	NASDAQ	CATY	Thu, Oct 1, 1998	8.50	8.52	8.50	8.50
1437	NASDAQ	CATY	Wed, Sep 30, 1998	9.25	9.25	8.75	9.13
1436	NASDAQ	CATY	Tue, Sep 29, 1998	8.63	9.31	8.63	9.31
1435	NASDAQ	CATY	Mon, Sep 28, 1998	8.50	8.63	8.23	8.63
1434	NASDAQ	CATY	Fri, Sep 25, 1998	8.44	8.50	8.44	8.49
1433	NASDAQ	CATY	Thu, Sep 24, 1998	8.48	8.67	8.44	8.67
1432	NASDAQ	CATY	Wed, Sep 23, 1998	8.69	8.75	8.44	8.75
1431	NASDAQ	CATY	Tue, Sep 22, 1998	8.50	8.56	8.50	8.56
1430	NASDAQ	CATY	Mon, Sep 21, 1998	8.22	8.50	8.22	8.50
1429	NASDAQ	CATY	Fri, Sep 18, 1998	8.25	8.59	7.94	8.59
1428	NASDAQ	CATY	Thu, Sep 17, 1998	7.80	8.25	7.80	8.25
1427	NASDAQ	CATY	Wed, Sep 16, 1998	7.63	8.00	7.63	8.00
1426	NASDAQ	CATY	Tue, Sep 15, 1998	8.38	8.38	7.75	8.00
1425	NASDAQ	CATY	Mon, Sep 14, 1998	8.38	8.75	8.06	8.50
1424	NASDAQ	CATY	Fri, Sep 11, 1998	8.50	8.50	8.50	8.50
1423	NASDAQ	CATY	Thu, Sep 10, 1998	8.31	8.45	8.00	8.45
1422	NASDAQ	CATY	Wed, Sep 9, 1998	8.22	8.50	8.22	8.50
1421	NASDAQ	CATY	Tue, Sep 8, 1998	7.63	8.25	7.63	8.17
1420	NASDAQ	CATY	Fri, Sep 4, 1998	7.13	7.72	7.13	7.53
1419	NASDAQ	CATY	Thu, Sep 3, 1998	7.13	7.44	7.13	7.44
1418	NASDAQ	CATY	Wed, Sep 2, 1998	7.06	7.69	7.06	7.31
1417	NASDAQ	CATY	Tue, Sep 1, 1998	7.06	7.13	7.06	7.06
1416	NASDAQ	CATY	Mon, Aug 31, 1998	7.13	7.13	6.84	7.06
1415	NASDAQ	CATY	Fri, Aug 28, 1998	7.25	7.25	7.00	7.13
1414	NASDAQ	CATY	Thu, Aug 27, 1998	7.00	7.25	6.84	7.25
1413	NASDAQ	CATY	Wed, Aug 26, 1998	7.63	7.66	7.09	7.31
1412	NASDAQ	CATY	Tue, Aug 25, 1998	7.81	7.81	7.63	7.69
1411	NASDAQ	CATY	Mon, Aug 24, 1998	7.88	7.88	7.75	7.75
1410	NASDAQ	CATY	Fri, Aug 21, 1998	8.19	8.41	8.00	8.00
1409	NASDAQ	CATY	Thu, Aug 20, 1998	8.50	8.50	8.27	8.28
1408	NASDAQ	CATY	Wed, Aug 19, 1998	8.59	8.59	8.50	8.50
1407	NASDAQ	CATY	Tue, Aug 18, 1998	8.53	8.75	8.44	8.75
1406	NASDAQ	CATY	Mon, Aug 17, 1998	8.44	8.44	8.22	8.38
1405	NASDAQ	CATY	Fri, Aug 14, 1998	8.19	8.19	8.00	8.00
1404	NASDAQ	CATY	Thu, Aug 13, 1998	8.38	8.38	8.00	8.07
1403	NASDAQ	CATY	Wed, Aug 12, 1998	8.56	8.56	8.38	8.44
1402	NASDAQ	CATY	Tue, Aug 11, 1998	8.75	8.75	8.25	8.63
1401	NASDAQ	CATY	Mon, Aug 10, 1998	8.91	8.91	8.91	8.91
1400	NASDAQ	CATY	Fri, Aug 7, 1998	8.97	9.00	8.92	8.94
1399	NASDAQ	CATY	Thu, Aug 6, 1998	8.44	8.75	8.44	8.69
1398	NASDAQ	CATY	Wed, Aug 5, 1998	9.00	9.06	8.38	8.38
1397	NASDAQ	CATY	Tue, Aug 4, 1998	9.50	9.50	9.00	9.00
1396	NASDAQ	CATY	Mon, Aug 3, 1998	9.75	10.00	9.50	9.50
1395	NASDAQ	CATY	Fri, Jul 31, 1998	10.00	10.00	9.78	9.78
1394	NASDAQ	CATY	Thu, Jul 30, 1998	9.91	10.00	9.91	10.00
1393	NASDAQ	CATY	Wed, Jul 29, 1998	9.88	10.19	9.88	9.94
1392	NASDAQ	CATY	Tue, Jul 28, 1998	10.25	10.25	9.56	9.61
1391	NASDAQ	CATY	Mon, Jul 27, 1998	10.44	10.44	10.25	10.27
1390	NASDAQ	CATY	Fri, Jul 24, 1998	10.97	10.97	10.44	10.44
1389	NASDAQ	CATY	Thu, Jul 23, 1998	10.83	10.83	10.82	10.82
1388	NASDAQ	CATY	Wed, Jul 22, 1998	10.81	11.00	10.81	10.88
1387	NASDAQ	CATY	Tue, Jul 21, 1998	10.97	10.97	10.81	10.94
1386	NASDAQ	CATY	Mon, Jul 20, 1998	11.00	11.06	10.81	11.00
1385	NASDAQ	CATY	Fri, Jul 17, 1998	10.81	10.81	10.81	10.81
1384	NASDAQ	CATY	Thu, Jul 16, 1998	11.06	11.06	10.81	10.81
1383	NASDAQ	CATY	Wed, Jul 15, 1998	11.00	11.13	10.88	11.13
1382	NASDAQ	CATY	Tue, Jul 14, 1998	11.00	11.19	10.81	10.81
1381	NASDAQ	CATY	Mon, Jul 13, 1998	11.30	11.30	11.00	11.25
1380	NASDAQ	CATY	Fri, Jul 10, 1998	10.97	11.27	10.97	11.13
1379	NASDAQ	CATY	Thu, Jul 9, 1998	11.06	11.25	10.84	11.03
1378	NASDAQ	CATY	Wed, Jul 8, 1998	10.91	11.25	10.88	11.00
1377	NASDAQ	CATY	Tue, Jul 7, 1998	11.02	11.03	10.94	10.94
1376	NASDAQ	CATY	Mon, Jul 6, 1998	11.25	11.39	11.16	11.25
1375	NASDAQ	CATY	Thu, Jul 2, 1998	11.34	11.50	11.25	11.25
1374	NASDAQ	CATY	Wed, Jul 1, 1998	11.59	11.63	11.38	11.38
1373	NASDAQ	CATY	Tue, Jun 30, 1998	11.72	11.75	11.27	11.63
1372	NASDAQ	CATY	Mon, Jun 29, 1998	11.59	11.80	11.59	11.78
1371	NASDAQ	CATY	Fri, Jun 26, 1998	11.72	11.88	11.69	11.78
1370	NASDAQ	CATY	Thu, Jun 25, 1998	11.59	12.00	11.50	11.75
1369	NASDAQ	CATY	Wed, Jun 24, 1998	11.47	11.69	11.38	11.53
1368	NASDAQ	CATY	Tue, Jun 23, 1998	11.00	11.47	11.00	11.47
1367	NASDAQ	CATY	Mon, Jun 22, 1998	10.94	11.25	10.94	11.25
1366	NASDAQ	CATY	Fri, Jun 19, 1998	11.00	11.19	10.94	11.00
1365	NASDAQ	CATY	Thu, Jun 18, 1998	10.88	11.23	10.88	11.23
1364	NASDAQ	CATY	Wed, Jun 17, 1998	10.03	10.75	10.03	10.75
1363	NASDAQ	CATY	Tue, Jun 16, 1998	10.03	10.11	10.03	10.11
1362	NASDAQ	CATY	Mon, Jun 15, 1998	10.13	10.44	10.03	10.06
1361	NASDAQ	CATY	Fri, Jun 12, 1998	10.38	10.38	10.02	10.38
1360	NASDAQ	CATY	Thu, Jun 11, 1998	10.16	10.38	10.16	10.38
1359	NASDAQ	CATY	Wed, Jun 10, 1998	10.25	10.38	10.19	10.38
1358	NASDAQ	CATY	Tue, Jun 9, 1998	10.33	10.47	10.19	10.47
1357	NASDAQ	CATY	Mon, Jun 8, 1998	10.75	10.81	10.19	10.47
1356	NASDAQ	CATY	Fri, Jun 5, 1998	10.38	10.38	10.31	10.31
1355	NASDAQ	CATY	Thu, Jun 4, 1998	10.75	10.75	10.50	10.72
1354	NASDAQ	CATY	Wed, Jun 3, 1998	10.97	10.97	10.38	10.97
1353	NASDAQ	CATY	Tue, Jun 2, 1998	11.00	11.31	10.38	10.97
1352	NASDAQ	CATY	Mon, Jun 1, 1998	10.00	11.00	10.00	10.66
1351	NASDAQ	CATY	Fri, May 29, 1998	9.92	10.06	9.84	10.06
1350	NASDAQ	CATY	Thu, May 28, 1998	10.13	10.13	9.63	10.13
1349	NASDAQ	CATY	Wed, May 27, 1998	9.81	10.22	9.81	9.81
1348	NASDAQ	CATY	Tue, May 26, 1998	9.81	10.13	9.81	10.10
1347	NASDAQ	CATY	Fri, May 22, 1998	10.25	10.31	10.25	10.31
1346	NASDAQ	CATY	Thu, May 21, 1998	10.06	10.31	10.03	10.28
1345	NASDAQ	CATY	Wed, May 20, 1998	10.47	10.50	10.06	10.06
1344	NASDAQ	CATY	Tue, May 19, 1998	9.81	10.48	9.81	10.47
1343	NASDAQ	CATY	Mon, May 18, 1998	9.50	9.94	9.34	9.75
1342	NASDAQ	CATY	Fri, May 15, 1998	9.50	9.59	9.50	9.59
1341	NASDAQ	CATY	Thu, May 14, 1998	9.22	9.56	9.22	9.56
1340	NASDAQ	CATY	Tue, May 12, 1998	9.45	9.49	9.42	9.42
1339	NASDAQ	CATY	Mon, May 11, 1998	9.50	9.50	9.22	9.22
1338	NASDAQ	CATY	Fri, May 8, 1998	9.50	9.50	9.09	9.34
1337	NASDAQ	CATY	Thu, May 7, 1998	9.25	9.25	9.25	9.25
1336	NASDAQ	CATY	Wed, May 6, 1998	9.38	9.38	9.25	9.25
1335	NASDAQ	CATY	Tue, May 5, 1998	9.13	9.13	9.13	9.13
1334	NASDAQ	CATY	Mon, May 4, 1998	9.41	9.41	9.41	9.41
1333	NASDAQ	CATY	Fri, May 1, 1998	9.09	9.38	9.09	9.38
1332	NASDAQ	CATY	Thu, Apr 30, 1998	9.25	9.44	9.09	9.09
1331	NASDAQ	CATY	Wed, Apr 29, 1998	9.09	9.22	9.09	9.13
1330	NASDAQ	CATY	Tue, Apr 28, 1998	9.16	9.19	9.03	9.09
1329	NASDAQ	CATY	Mon, Apr 27, 1998	9.63	9.63	9.13	9.13
1328	NASDAQ	CATY	Fri, Apr 24, 1998	9.63	9.63	9.63	9.63
1327	NASDAQ	CATY	Thu, Apr 23, 1998	9.38	9.38	9.38	9.38
1326	NASDAQ	CATY	Wed, Apr 22, 1998	9.13	9.44	9.13	9.19
1325	NASDAQ	CATY	Tue, Apr 21, 1998	9.25	9.25	9.13	9.19
1324	NASDAQ	CATY	Mon, Apr 20, 1998	9.22	9.28	9.22	9.25
1323	NASDAQ	CATY	Fri, Apr 17, 1998	9.09	9.22	9.09	9.22
1322	NASDAQ	CATY	Thu, Apr 16, 1998	9.00	9.19	9.00	9.19
1321	NASDAQ	CATY	Wed, Apr 15, 1998	9.09	9.25	9.00	9.00
1320	NASDAQ	CATY	Tue, Apr 14, 1998	8.91	9.06	8.91	9.06
1319	NASDAQ	CATY	Mon, Apr 13, 1998	8.91	9.09	8.91	9.06
1318	NASDAQ	CATY	Thu, Apr 9, 1998	8.91	9.09	8.91	9.09
1317	NASDAQ	CATY	Wed, Apr 8, 1998	9.09	9.09	9.09	9.09
1316	NASDAQ	CATY	Tue, Apr 7, 1998	9.13	9.13	9.00	9.06
1315	NASDAQ	CATY	Mon, Apr 6, 1998	9.00	9.13	8.94	9.03
1314	NASDAQ	CATY	Fri, Apr 3, 1998	9.09	9.09	8.91	9.00
1313	NASDAQ	CATY	Thu, Apr 2, 1998	8.88	9.09	8.88	9.09
1312	NASDAQ	CATY	Wed, Apr 1, 1998	8.88	9.00	8.88	8.88
1311	NASDAQ	CATY	Tue, Mar 31, 1998	9.00	9.00	8.94	8.94
1310	NASDAQ	CATY	Mon, Mar 30, 1998	8.91	9.00	8.91	9.00
1309	NASDAQ	CATY	Fri, Mar 27, 1998	8.94	9.00	8.91	8.91
1308	NASDAQ	CATY	Thu, Mar 26, 1998	8.75	8.94	8.69	8.94
1307	NASDAQ	CATY	Wed, Mar 25, 1998	8.63	8.75	8.63	8.75
1306	NASDAQ	CATY	Tue, Mar 24, 1998	8.53	8.59	8.53	8.59
1305	NASDAQ	CATY	Mon, Mar 23, 1998	8.44	8.56	8.44	8.50
1304	NASDAQ	CATY	Fri, Mar 20, 1998	8.31	8.59	8.31	8.56
1303	NASDAQ	CATY	Thu, Mar 19, 1998	8.50	8.63	8.38	8.38
1302	NASDAQ	CATY	Wed, Mar 18, 1998	8.56	8.56	8.56	8.56
1301	NASDAQ	CATY	Tue, Mar 17, 1998	8.63	8.63	8.63	8.63
1300	NASDAQ	CATY	Mon, Mar 16, 1998	8.56	8.70	8.50	8.50
1299	NASDAQ	CATY	Fri, Mar 13, 1998	8.38	8.75	8.38	8.63
1298	NASDAQ	CATY	Thu, Mar 12, 1998	8.38	8.50	8.38	8.38
1297	NASDAQ	CATY	Wed, Mar 11, 1998	8.50	8.50	8.44	8.44
1296	NASDAQ	CATY	Tue, Mar 10, 1998	8.50	8.56	8.50	8.56
1295	NASDAQ	CATY	Mon, Mar 9, 1998	8.41	8.41	8.38	8.38
1294	NASDAQ	CATY	Fri, Mar 6, 1998	8.31	8.41	8.28	8.41
1293	NASDAQ	CATY	Thu, Mar 5, 1998	8.75	8.75	8.25	8.44
1292	NASDAQ	CATY	Wed, Mar 4, 1998	8.77	8.78	8.75	8.75
1291	NASDAQ	CATY	Tue, Mar 3, 1998	8.84	8.84	8.75	8.75
1290	NASDAQ	CATY	Mon, Mar 2, 1998	8.81	8.81	8.81	8.81
1289	NASDAQ	CATY	Fri, Feb 27, 1998	8.94	8.97	8.94	8.97
1288	NASDAQ	CATY	Thu, Feb 26, 1998	9.03	9.13	8.94	9.00
1287	NASDAQ	CATY	Wed, Feb 25, 1998	9.00	9.03	8.94	9.03
1286	NASDAQ	CATY	Tue, Feb 24, 1998	8.94	9.09	8.84	9.09
1285	NASDAQ	CATY	Mon, Feb 23, 1998	8.94	8.94	8.81	8.92
1284	NASDAQ	CATY	Fri, Feb 20, 1998	9.03	9.03	8.88	8.88
1283	NASDAQ	CATY	Thu, Feb 19, 1998	8.94	8.94	8.94	8.94
1282	NASDAQ	CATY	Tue, Feb 17, 1998	8.97	8.97	8.94	8.94
1281	NASDAQ	CATY	Fri, Feb 13, 1998	8.98	8.98	8.94	8.94
1280	NASDAQ	CATY	Thu, Feb 12, 1998	9.00	9.03	8.98	9.00
1279	NASDAQ	CATY	Wed, Feb 11, 1998	8.98	8.98	8.98	8.98
1278	NASDAQ	CATY	Tue, Feb 10, 1998	8.94	9.00	8.94	8.97
1277	NASDAQ	CATY	Mon, Feb 9, 1998	8.88	8.91	8.78	8.91
1276	NASDAQ	CATY	Fri, Feb 6, 1998	8.72	8.88	8.72	8.88
1275	NASDAQ	CATY	Thu, Feb 5, 1998	8.64	8.72	8.64	8.72
1274	NASDAQ	CATY	Wed, Feb 4, 1998	8.50	8.64	8.50	8.64
1273	NASDAQ	CATY	Tue, Feb 3, 1998	8.75	8.75	8.50	8.56
1272	NASDAQ	CATY	Mon, Feb 2, 1998	8.75	8.78	8.75	8.78
1271	NASDAQ	CATY	Fri, Jan 30, 1998	8.83	8.83	8.83	8.83
1270	NASDAQ	CATY	Thu, Jan 29, 1998	8.75	8.78	8.75	8.78
1269	NASDAQ	CATY	Wed, Jan 28, 1998	8.81	8.88	8.81	8.88
1268	NASDAQ	CATY	Tue, Jan 27, 1998	8.75	8.81	8.75	8.75
1267	NASDAQ	CATY	Mon, Jan 26, 1998	8.75	8.75	8.75	8.75
1266	NASDAQ	CATY	Fri, Jan 23, 1998	9.00	9.13	8.72	9.00
1265	NASDAQ	CATY	Thu, Jan 22, 1998	9.00	9.00	9.00	9.00
1264	NASDAQ	CATY	Wed, Jan 21, 1998	9.25	9.33	8.31	8.72
1263	NASDAQ	CATY	Tue, Jan 20, 1998	8.75	9.25	8.13	8.13
1262	NASDAQ	CATY	Fri, Jan 16, 1998	9.00	9.00	8.75	9.00
1261	NASDAQ	CATY	Thu, Jan 15, 1998	8.70	8.88	8.70	8.75
1260	NASDAQ	CATY	Wed, Jan 14, 1998	8.00	8.63	8.00	8.63
1259	NASDAQ	CATY	Tue, Jan 13, 1998	8.50	8.56	8.25	8.56
1258	NASDAQ	CATY	Mon, Jan 12, 1998	8.50	8.81	8.06	8.75
1257	NASDAQ	CATY	Fri, Jan 9, 1998	9.06	9.63	8.25	8.75
1256	NASDAQ	CATY	Thu, Jan 8, 1998	9.25	9.25	9.16	9.25
1255	NASDAQ	CATY	Wed, Jan 7, 1998	9.78	9.78	8.97	9.50
1254	NASDAQ	CATY	Tue, Jan 6, 1998	9.75	9.75	9.75	9.75
1253	NASDAQ	CATY	Mon, Jan 5, 1998	9.59	9.78	9.25	9.78
1252	NASDAQ	CATY	Fri, Jan 2, 1998	9.25	9.59	9.13	9.59
1251	NASDAQ	CATY	Wed, Dec 31, 1997	9.25	9.34	9.13	9.13
1250	NASDAQ	CATY	Tue, Dec 30, 1997	8.75	9.31	8.75	9.31
1249	NASDAQ	CATY	Mon, Dec 29, 1997	8.59	9.00	8.59	8.59
1248	NASDAQ	CATY	Fri, Dec 26, 1997	8.91	8.91	8.91	8.91
1247	NASDAQ	CATY	Tue, Dec 23, 1997	8.56	8.88	8.56	8.88
1246	NASDAQ	CATY	Mon, Dec 22, 1997	8.63	8.63	8.58	8.58
1245	NASDAQ	CATY	Fri, Dec 19, 1997	8.75	8.75	8.44	8.44
1244	NASDAQ	CATY	Thu, Dec 18, 1997	9.00	9.19	8.50	8.50
1243	NASDAQ	CATY	Wed, Dec 17, 1997	8.75	9.13	8.63	9.00
1242	NASDAQ	CATY	Tue, Dec 16, 1997	9.13	9.13	8.63	9.13
1241	NASDAQ	CATY	Mon, Dec 15, 1997	9.00	9.00	9.00	9.00
1240	NASDAQ	CATY	Fri, Dec 12, 1997	8.75	9.06	8.59	8.59
1239	NASDAQ	CATY	Thu, Dec 11, 1997	8.56	8.97	8.44	8.94
1238	NASDAQ	CATY	Wed, Dec 10, 1997	8.75	9.00	8.56	8.56
1237	NASDAQ	CATY	Tue, Dec 9, 1997	8.97	8.97	8.97	8.97
1236	NASDAQ	CATY	Mon, Dec 8, 1997	9.00	9.00	8.75	8.97
1235	NASDAQ	CATY	Fri, Dec 5, 1997	8.63	8.75	8.38	8.75
1234	NASDAQ	CATY	Thu, Dec 4, 1997	8.75	9.00	8.56	8.69
1233	NASDAQ	CATY	Wed, Dec 3, 1997	8.19	8.63	8.06	8.59
1232	NASDAQ	CATY	Tue, Dec 2, 1997	8.13	8.19	7.97	8.19
1231	NASDAQ	CATY	Mon, Dec 1, 1997	8.06	8.13	7.88	8.13
1230	NASDAQ	CATY	Fri, Nov 28, 1997	8.00	8.13	8.00	8.13
1229	NASDAQ	CATY	Wed, Nov 26, 1997	8.31	8.31	8.31	8.31
1228	NASDAQ	CATY	Tue, Nov 25, 1997	8.25	8.25	8.03	8.03
1227	NASDAQ	CATY	Mon, Nov 24, 1997	8.00	8.25	8.00	8.25
1226	NASDAQ	CATY	Fri, Nov 21, 1997	8.09	8.25	8.00	8.25
1225	NASDAQ	CATY	Thu, Nov 20, 1997	8.09	8.38	8.09	8.38
1224	NASDAQ	CATY	Wed, Nov 19, 1997	8.13	8.13	8.06	8.13
1223	NASDAQ	CATY	Tue, Nov 18, 1997	8.13	8.44	8.13	8.44
1222	NASDAQ	CATY	Mon, Nov 17, 1997	8.44	8.44	8.25	8.25
1221	NASDAQ	CATY	Thu, Nov 13, 1997	8.16	8.31	8.06	8.13
1220	NASDAQ	CATY	Wed, Nov 12, 1997	8.25	8.50	8.25	8.25
1219	NASDAQ	CATY	Tue, Nov 11, 1997	8.25	8.25	8.19	8.25
1218	NASDAQ	CATY	Mon, Nov 10, 1997	8.19	8.25	8.13	8.13
1217	NASDAQ	CATY	Fri, Nov 7, 1997	8.06	8.25	8.06	8.25
1216	NASDAQ	CATY	Thu, Nov 6, 1997	8.06	8.06	8.06	8.06
1215	NASDAQ	CATY	Wed, Nov 5, 1997	8.22	8.25	8.13	8.13
1214	NASDAQ	CATY	Tue, Nov 4, 1997	8.19	8.25	8.19	8.25
1213	NASDAQ	CATY	Mon, Nov 3, 1997	8.19	8.19	8.19	8.19
1212	NASDAQ	CATY	Fri, Oct 31, 1997	8.25	8.25	8.14	8.25
1211	NASDAQ	CATY	Thu, Oct 30, 1997	8.13	8.13	8.13	8.13
1210	NASDAQ	CATY	Wed, Oct 29, 1997	8.13	8.25	8.13	8.25
1209	NASDAQ	CATY	Tue, Oct 28, 1997	8.13	8.25	8.13	8.16
1208	NASDAQ	CATY	Mon, Oct 27, 1997	8.06	8.38	8.06	8.13
1207	NASDAQ	CATY	Fri, Oct 24, 1997	8.34	8.38	8.06	8.09
1206	NASDAQ	CATY	Thu, Oct 23, 1997	8.00	8.44	7.94	8.25
1205	NASDAQ	CATY	Wed, Oct 22, 1997	8.25	8.50	8.00	8.25
1204	NASDAQ	CATY	Tue, Oct 21, 1997	8.06	8.44	8.06	8.44
1203	NASDAQ	CATY	Mon, Oct 20, 1997	8.31	8.31	7.75	8.06
1202	NASDAQ	CATY	Fri, Oct 17, 1997	8.50	8.50	8.00	8.25
1201	NASDAQ	CATY	Thu, Oct 16, 1997	8.50	8.50	8.25	8.50
1200	NASDAQ	CATY	Wed, Oct 15, 1997	8.50	8.50	8.38	8.38
1199	NASDAQ	CATY	Tue, Oct 14, 1997	8.38	8.50	8.38	8.50
1198	NASDAQ	CATY	Mon, Oct 13, 1997	8.63	8.63	8.25	8.38
1197	NASDAQ	CATY	Fri, Oct 10, 1997	8.63	8.63	8.19	8.63
1196	NASDAQ	CATY	Thu, Oct 9, 1997	8.38	8.75	8.25	8.69
1195	NASDAQ	CATY	Wed, Oct 8, 1997	8.25	8.38	8.19	8.31
1194	NASDAQ	CATY	Tue, Oct 7, 1997	8.00	8.50	7.97	8.25
1193	NASDAQ	CATY	Mon, Oct 6, 1997	7.84	8.13	7.69	7.97
1192	NASDAQ	CATY	Fri, Oct 3, 1997	7.97	8.09	7.63	7.84
1191	NASDAQ	CATY	Thu, Oct 2, 1997	8.25	8.25	7.91	7.97
1190	NASDAQ	CATY	Wed, Oct 1, 1997	7.94	8.19	7.94	8.19
1189	NASDAQ	CATY	Tue, Sep 30, 1997	8.00	8.00	7.59	7.94
1188	NASDAQ	CATY	Mon, Sep 29, 1997	8.00	8.25	7.59	7.59
1187	NASDAQ	CATY	Fri, Sep 26, 1997	7.75	7.94	7.61	7.88
1186	NASDAQ	CATY	Thu, Sep 25, 1997	7.88	7.88	7.38	7.63
1185	NASDAQ	CATY	Wed, Sep 24, 1997	7.94	7.94	7.56	7.56
1184	NASDAQ	CATY	Tue, Sep 23, 1997	8.00	8.19	7.50	7.50
1183	NASDAQ	CATY	Mon, Sep 22, 1997	7.63	7.81	7.50	7.50
1182	NASDAQ	CATY	Fri, Sep 19, 1997	7.63	7.63	7.50	7.50
1181	NASDAQ	CATY	Thu, Sep 18, 1997	7.50	7.50	7.50	7.50
1180	NASDAQ	CATY	Tue, Sep 16, 1997	7.69	7.69	7.47	7.47
1179	NASDAQ	CATY	Mon, Sep 15, 1997	7.75	7.75	7.38	7.44
1178	NASDAQ	CATY	Fri, Sep 12, 1997	7.69	7.69	7.38	7.47
1177	NASDAQ	CATY	Thu, Sep 11, 1997	7.69	7.69	7.50	7.69
1176	NASDAQ	CATY	Wed, Sep 10, 1997	7.38	7.38	7.06	7.31
1175	NASDAQ	CATY	Tue, Sep 9, 1997	6.88	7.25	6.88	7.25
1174	NASDAQ	CATY	Mon, Sep 8, 1997	6.50	6.88	6.50	6.88
1173	NASDAQ	CATY	Fri, Sep 5, 1997	6.50	6.88	6.50	6.88
1172	NASDAQ	CATY	Thu, Sep 4, 1997	6.50	6.50	6.50	6.50
1171	NASDAQ	CATY	Wed, Sep 3, 1997	6.88	6.88	6.75	6.75
1170	NASDAQ	CATY	Tue, Sep 2, 1997	6.75	7.13	6.63	6.75
1169	NASDAQ	CATY	Fri, Aug 29, 1997	6.56	6.81	6.44	6.63
1168	NASDAQ	CATY	Thu, Aug 28, 1997	6.50	6.50	6.38	6.38
1167	NASDAQ	CATY	Wed, Aug 27, 1997	6.31	6.50	6.31	6.50
1166	NASDAQ	CATY	Tue, Aug 26, 1997	6.38	6.38	6.31	6.38
1165	NASDAQ	CATY	Mon, Aug 25, 1997	6.19	6.28	6.19	6.28
1164	NASDAQ	CATY	Thu, Aug 21, 1997	6.25	6.25	6.16	6.19
1163	NASDAQ	CATY	Wed, Aug 20, 1997	6.16	6.16	6.16	6.16
1162	NASDAQ	CATY	Tue, Aug 19, 1997	6.09	6.17	6.09	6.13
1161	NASDAQ	CATY	Mon, Aug 18, 1997	6.09	6.19	6.09	6.19
1160	NASDAQ	CATY	Fri, Aug 15, 1997	6.16	6.19	6.16	6.16
1159	NASDAQ	CATY	Thu, Aug 14, 1997	6.13	6.13	6.13	6.13
1158	NASDAQ	CATY	Wed, Aug 13, 1997	6.13	6.22	6.13	6.22
1157	NASDAQ	CATY	Tue, Aug 12, 1997	6.13	6.19	6.13	6.19
1156	NASDAQ	CATY	Fri, Aug 8, 1997	6.25	6.31	6.25	6.31
1155	NASDAQ	CATY	Thu, Aug 7, 1997	6.25	6.31	6.19	6.31
1154	NASDAQ	CATY	Wed, Aug 6, 1997	6.19	6.25	6.19	6.25
1153	NASDAQ	CATY	Tue, Aug 5, 1997	6.13	6.25	6.13	6.25
1152	NASDAQ	CATY	Mon, Aug 4, 1997	6.13	6.31	6.13	6.31
1151	NASDAQ	CATY	Fri, Aug 1, 1997	6.13	6.31	6.13	6.31
1150	NASDAQ	CATY	Thu, Jul 31, 1997	6.31	6.31	6.31	6.31
1149	NASDAQ	CATY	Wed, Jul 30, 1997	6.31	6.31	6.13	6.31
1148	NASDAQ	CATY	Tue, Jul 29, 1997	6.13	6.38	6.13	6.22
1147	NASDAQ	CATY	Mon, Jul 28, 1997	6.06	6.31	6.06	6.31
1146	NASDAQ	CATY	Fri, Jul 25, 1997	6.31	6.31	6.16	6.16
1145	NASDAQ	CATY	Thu, Jul 24, 1997	6.06	6.13	6.06	6.13
1144	NASDAQ	CATY	Wed, Jul 23, 1997	6.31	6.31	6.31	6.31
1143	NASDAQ	CATY	Tue, Jul 22, 1997	6.31	6.38	6.06	6.22
1142	NASDAQ	CATY	Mon, Jul 21, 1997	6.31	6.38	6.06	6.25
1141	NASDAQ	CATY	Thu, Jul 17, 1997	6.00	6.00	6.00	6.00
1140	NASDAQ	CATY	Wed, Jul 16, 1997	6.06	6.13	6.06	6.13
1139	NASDAQ	CATY	Tue, Jul 15, 1997	6.38	6.38	6.31	6.31
1138	NASDAQ	CATY	Mon, Jul 14, 1997	6.00	6.31	6.00	6.25
1137	NASDAQ	CATY	Fri, Jul 11, 1997	6.31	6.31	6.25	6.25
1136	NASDAQ	CATY	Thu, Jul 10, 1997	6.19	6.25	6.19	6.25
1135	NASDAQ	CATY	Wed, Jul 9, 1997	6.25	6.25	6.00	6.25
1134	NASDAQ	CATY	Tue, Jul 8, 1997	6.25	6.25	6.09	6.25
1133	NASDAQ	CATY	Mon, Jul 7, 1997	6.19	6.19	6.06	6.19
1132	NASDAQ	CATY	Thu, Jul 3, 1997	6.19	6.19	6.00	6.06
1131	NASDAQ	CATY	Wed, Jul 2, 1997	6.19	6.19	6.19	6.19
1130	NASDAQ	CATY	Tue, Jul 1, 1997	6.03	6.03	6.03	6.03
1129	NASDAQ	CATY	Mon, Jun 30, 1997	6.19	6.19	6.00	6.19
1128	NASDAQ	CATY	Fri, Jun 27, 1997	5.88	5.88	5.88	5.88
1127	NASDAQ	CATY	Thu, Jun 26, 1997	6.00	6.13	5.94	5.94
1126	NASDAQ	CATY	Wed, Jun 25, 1997	5.88	6.06	5.88	5.94
1125	NASDAQ	CATY	Tue, Jun 24, 1997	6.06	6.06	5.88	5.88
1124	NASDAQ	CATY	Mon, Jun 23, 1997	6.06	6.19	6.06	6.19
1123	NASDAQ	CATY	Fri, Jun 20, 1997	6.13	6.22	6.00	6.13
1122	NASDAQ	CATY	Thu, Jun 19, 1997	6.25	6.25	6.13	6.19
1121	NASDAQ	CATY	Wed, Jun 18, 1997	6.25	6.25	6.25	6.25
1120	NASDAQ	CATY	Tue, Jun 17, 1997	6.25	6.25	6.06	6.25
1119	NASDAQ	CATY	Mon, Jun 16, 1997	5.94	6.19	5.94	6.13
1118	NASDAQ	CATY	Fri, Jun 13, 1997	5.88	6.13	5.88	6.00
1117	NASDAQ	CATY	Thu, Jun 12, 1997	5.88	5.94	5.75	5.94
1116	NASDAQ	CATY	Wed, Jun 11, 1997	5.75	5.88	5.63	5.75
1115	NASDAQ	CATY	Tue, Jun 10, 1997	5.56	5.75	5.56	5.75
1114	NASDAQ	CATY	Mon, Jun 9, 1997	5.56	5.56	5.44	5.44
1113	NASDAQ	CATY	Thu, Jun 5, 1997	5.38	5.38	5.38	5.38
1112	NASDAQ	CATY	Wed, Jun 4, 1997	5.31	5.44	5.31	5.38
1111	NASDAQ	CATY	Thu, May 29, 1997	5.38	5.38	5.38	5.38
1110	NASDAQ	CATY	Wed, May 28, 1997	5.38	5.38	5.38	5.38
1109	NASDAQ	CATY	Tue, May 27, 1997	5.38	5.38	5.38	5.38
1108	NASDAQ	CATY	Fri, May 23, 1997	5.50	5.50	5.50	5.50
1107	NASDAQ	CATY	Thu, May 22, 1997	5.44	5.44	5.25	5.25
1106	NASDAQ	CATY	Wed, May 21, 1997	5.50	5.50	5.31	5.44
1105	NASDAQ	CATY	Tue, May 20, 1997	5.50	5.50	5.50	5.50
1104	NASDAQ	CATY	Fri, May 16, 1997	5.50	5.50	5.50	5.50
1103	NASDAQ	CATY	Thu, May 15, 1997	5.50	5.69	5.50	5.53
1102	NASDAQ	CATY	Wed, May 14, 1997	5.69	5.69	5.69	5.69
1101	NASDAQ	CATY	Tue, May 13, 1997	5.50	5.56	5.50	5.50
1100	NASDAQ	CATY	Mon, May 12, 1997	5.56	5.56	5.56	5.56
1099	NASDAQ	CATY	Fri, May 9, 1997	5.50	5.63	5.50	5.63
1098	NASDAQ	CATY	Thu, May 8, 1997	5.50	5.56	5.50	5.50
1097	NASDAQ	CATY	Wed, May 7, 1997	5.56	5.56	5.50	5.50
1096	NASDAQ	CATY	Tue, May 6, 1997	5.50	5.56	5.44	5.56
1095	NASDAQ	CATY	Mon, May 5, 1997	5.38	5.38	5.38	5.38
1094	NASDAQ	CATY	Fri, May 2, 1997	5.38	5.38	5.38	5.38
1093	NASDAQ	CATY	Wed, Apr 30, 1997	5.38	5.44	5.38	5.38
1092	NASDAQ	CATY	Tue, Apr 29, 1997	5.63	5.63	5.63	5.63
1091	NASDAQ	CATY	Mon, Apr 28, 1997	5.38	5.63	5.38	5.50
1090	NASDAQ	CATY	Fri, Apr 25, 1997	5.63	5.63	5.63	5.63
1089	NASDAQ	CATY	Thu, Apr 24, 1997	5.50	5.50	5.44	5.44
1088	NASDAQ	CATY	Wed, Apr 23, 1997	5.47	5.50	5.38	5.38
1087	NASDAQ	CATY	Tue, Apr 22, 1997	5.56	5.56	5.38	5.38
1086	NASDAQ	CATY	Mon, Apr 21, 1997	5.56	5.56	5.38	5.38
1085	NASDAQ	CATY	Fri, Apr 18, 1997	5.41	5.41	5.31	5.31
1084	NASDAQ	CATY	Thu, Apr 17, 1997	5.31	5.31	5.31	5.31
1083	NASDAQ	CATY	Mon, Apr 14, 1997	5.25	5.31	5.19	5.31
1082	NASDAQ	CATY	Fri, Apr 11, 1997	5.31	5.31	5.25	5.25
1081	NASDAQ	CATY	Thu, Apr 10, 1997	5.25	5.28	5.25	5.25
1080	NASDAQ	CATY	Tue, Apr 8, 1997	5.25	5.25	5.25	5.25
1079	NASDAQ	CATY	Mon, Apr 7, 1997	5.38	5.38	5.25	5.28
1078	NASDAQ	CATY	Thu, Apr 3, 1997	5.25	5.50	5.25	5.25
1077	NASDAQ	CATY	Wed, Apr 2, 1997	5.25	5.44	5.25	5.38
1076	NASDAQ	CATY	Tue, Apr 1, 1997	5.19	5.44	5.19	5.19
1075	NASDAQ	CATY	Mon, Mar 31, 1997	5.19	5.38	5.19	5.38
1074	NASDAQ	CATY	Tue, Mar 25, 1997	5.19	5.19	5.19	5.19
1073	NASDAQ	CATY	Mon, Mar 24, 1997	5.19	5.19	5.19	5.19
1072	NASDAQ	CATY	Fri, Mar 21, 1997	5.13	5.22	5.13	5.19
1071	NASDAQ	CATY	Thu, Mar 20, 1997	5.19	5.25	5.13	5.25
1070	NASDAQ	CATY	Mon, Mar 17, 1997	5.06	5.09	5.06	5.09
1069	NASDAQ	CATY	Fri, Mar 14, 1997	5.06	5.06	5.06	5.06
1068	NASDAQ	CATY	Wed, Mar 12, 1997	5.25	5.25	5.25	5.25
1067	NASDAQ	CATY	Tue, Mar 11, 1997	5.06	5.06	5.06	5.06
1066	NASDAQ	CATY	Mon, Mar 10, 1997	5.06	5.25	5.06	5.25
1065	NASDAQ	CATY	Fri, Mar 7, 1997	5.25	5.25	5.06	5.06
1064	NASDAQ	CATY	Thu, Mar 6, 1997	5.25	5.25	5.25	5.25
1063	NASDAQ	CATY	Wed, Mar 5, 1997	5.06	5.09	5.06	5.09
1062	NASDAQ	CATY	Tue, Mar 4, 1997	5.06	5.09	5.06	5.09
1061	NASDAQ	CATY	Fri, Feb 28, 1997	5.06	5.09	5.06	5.06
1060	NASDAQ	CATY	Thu, Feb 27, 1997	5.25	5.25	5.06	5.09
1059	NASDAQ	CATY	Wed, Feb 26, 1997	5.19	5.19	5.06	5.06
1058	NASDAQ	CATY	Tue, Feb 25, 1997	5.06	5.11	5.06	5.11
1057	NASDAQ	CATY	Mon, Feb 24, 1997	5.06	5.19	5.06	5.19
1056	NASDAQ	CATY	Fri, Feb 21, 1997	5.25	5.25	5.19	5.19
1055	NASDAQ	CATY	Thu, Feb 20, 1997	5.06	5.19	5.00	5.13
1054	NASDAQ	CATY	Wed, Feb 19, 1997	5.06	5.09	5.06	5.09
1053	NASDAQ	CATY	Tue, Feb 18, 1997	5.25	5.25	5.06	5.06
1052	NASDAQ	CATY	Fri, Feb 14, 1997	5.25	5.25	5.19	5.19
1051	NASDAQ	CATY	Thu, Feb 13, 1997	5.19	5.19	5.19	5.19
1050	NASDAQ	CATY	Wed, Feb 12, 1997	5.19	5.31	5.19	5.25
1049	NASDAQ	CATY	Tue, Feb 11, 1997	5.19	5.31	5.19	5.31
1048	NASDAQ	CATY	Mon, Feb 10, 1997	5.19	5.19	5.19	5.19
1047	NASDAQ	CATY	Thu, Feb 6, 1997	5.19	5.38	5.19	5.22
1046	NASDAQ	CATY	Tue, Feb 4, 1997	5.19	5.19	5.19	5.19
1045	NASDAQ	CATY	Fri, Jan 31, 1997	5.19	5.19	5.19	5.19
1044	NASDAQ	CATY	Wed, Jan 29, 1997	5.44	5.44	5.19	5.19
1043	NASDAQ	CATY	Tue, Jan 28, 1997	5.13	5.22	5.13	5.22
1042	NASDAQ	CATY	Mon, Jan 27, 1997	5.00	5.13	5.00	5.13
1041	NASDAQ	CATY	Wed, Jan 22, 1997	5.00	5.19	4.88	5.19
1040	NASDAQ	CATY	Mon, Jan 20, 1997	4.81	4.81	4.81	4.81
1039	NASDAQ	CATY	Fri, Jan 17, 1997	4.91	5.00	4.91	5.00
1038	NASDAQ	CATY	Thu, Jan 16, 1997	4.88	4.91	4.88	4.91
1037	NASDAQ	CATY	Wed, Jan 15, 1997	4.88	4.88	4.88	4.88
1036	NASDAQ	CATY	Tue, Jan 14, 1997	4.81	4.97	4.81	4.91
1035	NASDAQ	CATY	Mon, Jan 13, 1997	5.00	5.00	4.81	4.81
1034	NASDAQ	CATY	Fri, Jan 10, 1997	4.81	4.84	4.81	4.84
1033	NASDAQ	CATY	Thu, Jan 9, 1997	4.81	4.81	4.81	4.81
1032	NASDAQ	CATY	Wed, Jan 8, 1997	4.81	4.84	4.81	4.84
1031	NASDAQ	CATY	Tue, Jan 7, 1997	5.00	5.00	4.81	5.00
1030	NASDAQ	CATY	Mon, Jan 6, 1997	4.81	4.84	4.81	4.84
1029	NASDAQ	CATY	Fri, Jan 3, 1997	4.88	4.88	4.81	4.84
1028	NASDAQ	CATY	Thu, Jan 2, 1997	4.81	4.84	4.81	4.81
1027	NASDAQ	CATY	Tue, Dec 31, 1996	4.88	4.91	4.88	4.91
1026	NASDAQ	CATY	Mon, Dec 30, 1996	4.94	4.94	4.81	4.81
1025	NASDAQ	CATY	Thu, Dec 26, 1996	4.78	4.78	4.78	4.78
1024	NASDAQ	CATY	Tue, Dec 24, 1996	4.75	4.75	4.75	4.75
1023	NASDAQ	CATY	Mon, Dec 23, 1996	4.75	4.75	4.75	4.75
1022	NASDAQ	CATY	Fri, Dec 20, 1996	4.88	4.94	4.75	4.75
1021	NASDAQ	CATY	Thu, Dec 19, 1996	4.69	4.69	4.69	4.69
1020	NASDAQ	CATY	Wed, Dec 18, 1996	4.88	4.88	4.88	4.88
1019	NASDAQ	CATY	Tue, Dec 17, 1996	4.56	4.81	4.56	4.81
1018	NASDAQ	CATY	Mon, Dec 16, 1996	4.56	4.69	4.56	4.69
1017	NASDAQ	CATY	Fri, Dec 13, 1996	4.69	4.69	4.56	4.59
1016	NASDAQ	CATY	Thu, Dec 12, 1996	4.56	4.59	4.56	4.56
1015	NASDAQ	CATY	Wed, Dec 11, 1996	4.56	4.63	4.56	4.56
1014	NASDAQ	CATY	Tue, Dec 10, 1996	4.50	4.50	4.50	4.50
1013	NASDAQ	CATY	Mon, Dec 9, 1996	4.50	4.50	4.50	4.50
1012	NASDAQ	CATY	Fri, Dec 6, 1996	4.63	4.63	4.50	4.50
1011	NASDAQ	CATY	Wed, Dec 4, 1996	4.63	4.81	4.63	4.69
1010	NASDAQ	CATY	Tue, Dec 3, 1996	4.56	4.69	4.56	4.69
1009	NASDAQ	CATY	Mon, Dec 2, 1996	4.69	4.69	4.56	4.63
1008	NASDAQ	CATY	Fri, Nov 29, 1996	4.56	4.56	4.56	4.56
1007	NASDAQ	CATY	Wed, Nov 27, 1996	4.50	4.50	4.50	4.50
1006	NASDAQ	CATY	Tue, Nov 26, 1996	4.63	4.69	4.38	4.48
1005	NASDAQ	CATY	Mon, Nov 25, 1996	4.75	4.75	4.56	4.63
1004	NASDAQ	CATY	Fri, Nov 22, 1996	4.81	4.81	4.69	4.69
1003	NASDAQ	CATY	Thu, Nov 21, 1996	4.88	4.94	4.69	4.69
1002	NASDAQ	CATY	Wed, Nov 20, 1996	4.94	4.94	4.69	4.69
1001	NASDAQ	CATY	Tue, Nov 19, 1996	4.81	4.94	4.69	4.69
1000	NASDAQ	CATY	Mon, Nov 18, 1996	4.88	5.00	4.88	4.88
999	NASDAQ	CATY	Fri, Nov 15, 1996	5.00	5.00	5.00	5.00
998	NASDAQ	CATY	Thu, Nov 14, 1996	4.81	4.88	4.81	4.81
997	NASDAQ	CATY	Wed, Nov 13, 1996	4.88	5.00	4.81	4.81
996	NASDAQ	CATY	Mon, Nov 11, 1996	4.81	5.00	4.81	5.00
995	NASDAQ	CATY	Fri, Nov 8, 1996	4.81	4.94	4.81	4.81
994	NASDAQ	CATY	Thu, Nov 7, 1996	4.75	4.75	4.63	4.63
993	NASDAQ	CATY	Wed, Nov 6, 1996	4.56	4.69	4.56	4.69
992	NASDAQ	CATY	Tue, Nov 5, 1996	4.69	4.69	4.56	4.56
991	NASDAQ	CATY	Mon, Nov 4, 1996	4.63	4.63	4.56	4.56
990	NASDAQ	CATY	Fri, Nov 1, 1996	4.63	4.63	4.63	4.63
989	NASDAQ	CATY	Thu, Oct 31, 1996	4.63	4.63	4.50	4.56
988	NASDAQ	CATY	Wed, Oct 30, 1996	4.44	4.63	4.44	4.50
987	NASDAQ	CATY	Tue, Oct 29, 1996	4.63	4.63	4.50	4.50
986	NASDAQ	CATY	Mon, Oct 28, 1996	4.44	4.47	4.44	4.47
985	NASDAQ	CATY	Fri, Oct 25, 1996	4.44	4.50	4.44	4.50
984	NASDAQ	CATY	Thu, Oct 24, 1996	4.56	4.56	4.31	4.44
983	NASDAQ	CATY	Wed, Oct 23, 1996	4.50	4.50	4.31	4.50
982	NASDAQ	CATY	Tue, Oct 22, 1996	4.44	4.50	4.28	4.50
981	NASDAQ	CATY	Mon, Oct 21, 1996	4.44	4.44	4.31	4.31
980	NASDAQ	CATY	Fri, Oct 18, 1996	4.31	4.44	4.25	4.34
979	NASDAQ	CATY	Thu, Oct 17, 1996	4.06	4.25	4.06	4.13
978	NASDAQ	CATY	Wed, Oct 16, 1996	4.25	4.31	4.25	4.31
977	NASDAQ	CATY	Tue, Oct 15, 1996	4.25	4.25	4.25	4.25
976	NASDAQ	CATY	Mon, Oct 14, 1996	4.25	4.25	4.25	4.25
975	NASDAQ	CATY	Thu, Oct 10, 1996	4.38	4.38	4.28	4.28
974	NASDAQ	CATY	Wed, Oct 9, 1996	4.25	4.38	4.25	4.25
973	NASDAQ	CATY	Tue, Oct 8, 1996	4.31	4.44	4.25	4.25
972	NASDAQ	CATY	Mon, Oct 7, 1996	4.31	4.31	4.25	4.25
971	NASDAQ	CATY	Fri, Oct 4, 1996	4.25	4.31	4.19	4.31
970	NASDAQ	CATY	Thu, Oct 3, 1996	4.16	4.19	4.00	4.19
969	NASDAQ	CATY	Wed, Oct 2, 1996	4.09	4.19	4.06	4.06
968	NASDAQ	CATY	Tue, Oct 1, 1996	4.09	4.09	3.97	4.06
967	NASDAQ	CATY	Mon, Sep 30, 1996	4.13	4.13	4.00	4.09
966	NASDAQ	CATY	Fri, Sep 27, 1996	4.19	4.19	4.06	4.13
965	NASDAQ	CATY	Thu, Sep 26, 1996	4.13	4.19	4.06	4.13
964	NASDAQ	CATY	Wed, Sep 25, 1996	4.00	4.09	4.00	4.09
963	NASDAQ	CATY	Tue, Sep 24, 1996	4.13	4.13	4.13	4.13
962	NASDAQ	CATY	Mon, Sep 23, 1996	4.06	4.06	4.00	4.00
961	NASDAQ	CATY	Fri, Sep 20, 1996	4.06	4.13	4.06	4.06
960	NASDAQ	CATY	Thu, Sep 19, 1996	4.13	4.13	4.00	4.00
959	NASDAQ	CATY	Wed, Sep 18, 1996	4.06	4.06	4.06	4.06
958	NASDAQ	CATY	Mon, Sep 16, 1996	4.00	4.00	4.00	4.00
957	NASDAQ	CATY	Fri, Sep 13, 1996	4.00	4.03	4.00	4.00
956	NASDAQ	CATY	Thu, Sep 12, 1996	4.19	4.19	4.06	4.06
955	NASDAQ	CATY	Wed, Sep 11, 1996	4.00	4.06	4.00	4.06
954	NASDAQ	CATY	Tue, Sep 10, 1996	4.06	4.06	3.94	3.94
953	NASDAQ	CATY	Mon, Sep 9, 1996	4.06	4.06	3.94	3.94
952	NASDAQ	CATY	Fri, Sep 6, 1996	3.94	4.06	3.94	4.06
951	NASDAQ	CATY	Thu, Sep 5, 1996	3.94	4.00	3.94	4.00
950	NASDAQ	CATY	Wed, Sep 4, 1996	4.06	4.06	4.06	4.06
949	NASDAQ	CATY	Tue, Sep 3, 1996	4.13	4.13	4.03	4.03
948	NASDAQ	CATY	Fri, Aug 30, 1996	4.00	4.00	3.94	3.94
947	NASDAQ	CATY	Thu, Aug 29, 1996	4.00	4.00	4.00	4.00
946	NASDAQ	CATY	Wed, Aug 28, 1996	4.06	4.06	3.88	3.94
945	NASDAQ	CATY	Tue, Aug 27, 1996	4.00	4.06	4.00	4.03
944	NASDAQ	CATY	Mon, Aug 26, 1996	4.13	4.13	4.00	4.00
943	NASDAQ	CATY	Fri, Aug 23, 1996	3.97	4.00	3.97	4.00
942	NASDAQ	CATY	Thu, Aug 22, 1996	4.13	4.13	4.13	4.13
941	NASDAQ	CATY	Wed, Aug 21, 1996	4.09	4.09	4.09	4.09
940	NASDAQ	CATY	Tue, Aug 20, 1996	4.13	4.13	4.13	4.13
939	NASDAQ	CATY	Mon, Aug 19, 1996	4.00	4.09	4.00	4.09
938	NASDAQ	CATY	Fri, Aug 16, 1996	4.13	4.13	4.09	4.09
937	NASDAQ	CATY	Thu, Aug 15, 1996	4.00	4.09	4.00	4.00
936	NASDAQ	CATY	Wed, Aug 14, 1996	4.09	4.09	4.09	4.09
935	NASDAQ	CATY	Mon, Aug 12, 1996	4.06	4.06	4.06	4.06
934	NASDAQ	CATY	Thu, Aug 8, 1996	3.94	3.94	3.94	3.94
933	NASDAQ	CATY	Wed, Aug 7, 1996	4.03	4.06	3.94	3.94
932	NASDAQ	CATY	Tue, Aug 6, 1996	4.03	4.03	3.94	3.94
931	NASDAQ	CATY	Thu, Aug 1, 1996	3.94	3.94	3.94	3.94
930	NASDAQ	CATY	Wed, Jul 31, 1996	3.94	4.06	3.94	4.06
929	NASDAQ	CATY	Tue, Jul 30, 1996	4.00	4.06	4.00	4.06
928	NASDAQ	CATY	Mon, Jul 29, 1996	4.13	4.13	4.00	4.06
927	NASDAQ	CATY	Fri, Jul 26, 1996	4.19	4.19	4.00	4.09
926	NASDAQ	CATY	Thu, Jul 25, 1996	4.19	4.19	4.19	4.19
925	NASDAQ	CATY	Wed, Jul 24, 1996	4.00	4.00	4.00	4.00
924	NASDAQ	CATY	Mon, Jul 22, 1996	4.19	4.19	4.06	4.13
923	NASDAQ	CATY	Fri, Jul 19, 1996	4.09	4.09	4.06	4.09
922	NASDAQ	CATY	Thu, Jul 18, 1996	4.06	4.13	3.94	4.13
921	NASDAQ	CATY	Wed, Jul 17, 1996	3.78	3.94	3.78	3.88
920	NASDAQ	CATY	Tue, Jul 16, 1996	3.88	3.88	3.88	3.88
919	NASDAQ	CATY	Mon, Jul 15, 1996	4.00	4.00	3.81	3.88
918	NASDAQ	CATY	Fri, Jul 12, 1996	4.06	4.06	4.06	4.06
917	NASDAQ	CATY	Thu, Jul 11, 1996	4.00	4.00	4.00	4.00
916	NASDAQ	CATY	Tue, Jul 9, 1996	4.19	4.19	4.19	4.19
915	NASDAQ	CATY	Mon, Jul 8, 1996	4.13	4.13	4.00	4.00
914	NASDAQ	CATY	Fri, Jul 5, 1996	4.13	4.13	4.13	4.13
913	NASDAQ	CATY	Tue, Jul 2, 1996	4.06	4.19	4.06	4.13
912	NASDAQ	CATY	Mon, Jul 1, 1996	4.06	4.19	4.06	4.06
911	NASDAQ	CATY	Fri, Jun 28, 1996	4.06	4.19	4.06	4.06
910	NASDAQ	CATY	Thu, Jun 27, 1996	4.06	4.13	4.06	4.06
909	NASDAQ	CATY	Wed, Jun 26, 1996	4.06	4.25	4.06	4.25
908	NASDAQ	CATY	Tue, Jun 25, 1996	4.25	4.25	4.06	4.06
907	NASDAQ	CATY	Mon, Jun 24, 1996	4.31	4.31	4.19	4.19
906	NASDAQ	CATY	Thu, Jun 20, 1996	4.16	4.20	4.16	4.16
905	NASDAQ	CATY	Wed, Jun 19, 1996	4.25	4.25	4.16	4.16
904	NASDAQ	CATY	Tue, Jun 18, 1996	4.25	4.25	4.25	4.25
903	NASDAQ	CATY	Mon, Jun 17, 1996	4.13	4.13	4.13	4.13
902	NASDAQ	CATY	Fri, Jun 14, 1996	4.19	4.25	4.06	4.25
901	NASDAQ	CATY	Thu, Jun 13, 1996	4.13	4.13	4.13	4.13
900	NASDAQ	CATY	Wed, Jun 12, 1996	4.13	4.13	4.13	4.13
899	NASDAQ	CATY	Tue, Jun 11, 1996	4.13	4.13	4.00	4.13
898	NASDAQ	CATY	Mon, Jun 10, 1996	4.13	4.13	4.13	4.13
897	NASDAQ	CATY	Fri, Jun 7, 1996	4.13	4.13	4.13	4.13
896	NASDAQ	CATY	Thu, Jun 6, 1996	4.00	4.13	4.00	4.00
895	NASDAQ	CATY	Wed, Jun 5, 1996	4.00	4.00	4.00	4.00
894	NASDAQ	CATY	Tue, Jun 4, 1996	4.00	4.00	4.00	4.00
893	NASDAQ	CATY	Fri, May 31, 1996	4.00	4.13	4.00	4.13
892	NASDAQ	CATY	Thu, May 30, 1996	4.00	4.13	4.00	4.13
891	NASDAQ	CATY	Wed, May 29, 1996	4.00	4.13	4.00	4.00
890	NASDAQ	CATY	Tue, May 28, 1996	4.00	4.13	4.00	4.06
889	NASDAQ	CATY	Thu, May 23, 1996	4.13	4.13	4.00	4.00
888	NASDAQ	CATY	Wed, May 22, 1996	4.00	4.00	4.00	4.00
887	NASDAQ	CATY	Tue, May 21, 1996	4.00	4.00	4.00	4.00
886	NASDAQ	CATY	Mon, May 20, 1996	4.19	4.19	4.19	4.19
885	NASDAQ	CATY	Fri, May 17, 1996	4.19	4.19	4.06	4.06
884	NASDAQ	CATY	Thu, May 16, 1996	4.00	4.09	4.00	4.09
883	NASDAQ	CATY	Wed, May 15, 1996	4.00	4.00	4.00	4.00
882	NASDAQ	CATY	Tue, May 14, 1996	4.03	4.13	4.03	4.13
881	NASDAQ	CATY	Wed, May 8, 1996	4.19	4.19	4.19	4.19
880	NASDAQ	CATY	Tue, May 7, 1996	4.19	4.19	4.19	4.19
879	NASDAQ	CATY	Mon, May 6, 1996	4.05	4.05	4.05	4.05
878	NASDAQ	CATY	Fri, May 3, 1996	4.03	4.03	4.03	4.03
877	NASDAQ	CATY	Thu, May 2, 1996	4.03	4.09	4.03	4.09
876	NASDAQ	CATY	Tue, Apr 30, 1996	4.03	4.03	4.03	4.03
875	NASDAQ	CATY	Mon, Apr 29, 1996	4.03	4.09	4.03	4.09
874	NASDAQ	CATY	Fri, Apr 26, 1996	4.13	4.13	4.13	4.13
873	NASDAQ	CATY	Thu, Apr 25, 1996	4.13	4.13	4.00	4.09
872	NASDAQ	CATY	Wed, Apr 24, 1996	4.13	4.13	4.00	4.00
871	NASDAQ	CATY	Tue, Apr 23, 1996	4.13	4.13	4.03	4.03
870	NASDAQ	CATY	Mon, Apr 22, 1996	4.00	4.03	4.00	4.03
869	NASDAQ	CATY	Fri, Apr 19, 1996	4.09	4.09	4.09	4.09
868	NASDAQ	CATY	Thu, Apr 18, 1996	4.16	4.19	4.06	4.06
867	NASDAQ	CATY	Wed, Apr 17, 1996	4.00	4.16	4.00	4.16
866	NASDAQ	CATY	Tue, Apr 16, 1996	4.00	4.16	4.00	4.16
865	NASDAQ	CATY	Mon, Apr 15, 1996	4.16	4.16	3.97	4.13
864	NASDAQ	CATY	Fri, Apr 12, 1996	4.06	4.16	4.00	4.00
863	NASDAQ	CATY	Thu, Apr 11, 1996	4.09	4.13	4.06	4.13
862	NASDAQ	CATY	Wed, Apr 10, 1996	4.09	4.13	4.09	4.09
861	NASDAQ	CATY	Mon, Apr 8, 1996	4.09	4.19	4.09	4.19
860	NASDAQ	CATY	Thu, Apr 4, 1996	4.25	4.25	4.22	4.22
859	NASDAQ	CATY	Wed, Apr 3, 1996	4.16	4.25	4.09	4.25
858	NASDAQ	CATY	Tue, Apr 2, 1996	4.31	4.31	4.13	4.19
857	NASDAQ	CATY	Mon, Apr 1, 1996	4.31	4.31	4.16	4.16
856	NASDAQ	CATY	Fri, Mar 29, 1996	4.16	4.28	4.16	4.28
855	NASDAQ	CATY	Thu, Mar 28, 1996	4.09	4.13	4.03	4.13
854	NASDAQ	CATY	Mon, Mar 25, 1996	4.06	4.09	4.06	4.09
853	NASDAQ	CATY	Fri, Mar 22, 1996	4.13	4.16	4.09	4.16
852	NASDAQ	CATY	Thu, Mar 21, 1996	4.16	4.19	4.13	4.19
851	NASDAQ	CATY	Wed, Mar 20, 1996	4.16	4.16	4.09	4.16
850	NASDAQ	CATY	Tue, Mar 19, 1996	4.16	4.16	4.09	4.09
849	NASDAQ	CATY	Mon, Mar 18, 1996	4.16	4.16	4.13	4.16
848	NASDAQ	CATY	Fri, Mar 15, 1996	4.16	4.16	4.03	4.06
847	NASDAQ	CATY	Thu, Mar 14, 1996	4.16	4.16	4.16	4.16
846	NASDAQ	CATY	Wed, Mar 13, 1996	4.19	4.19	4.03	4.03
845	NASDAQ	CATY	Tue, Mar 12, 1996	4.00	4.19	4.00	4.19
844	NASDAQ	CATY	Mon, Mar 11, 1996	4.06	4.09	4.06	4.09
843	NASDAQ	CATY	Fri, Mar 8, 1996	4.09	4.09	4.09	4.09
842	NASDAQ	CATY	Thu, Mar 7, 1996	4.09	4.09	4.09	4.09
841	NASDAQ	CATY	Wed, Mar 6, 1996	4.19	4.19	4.06	4.09
840	NASDAQ	CATY	Fri, Mar 1, 1996	4.13	4.13	4.13	4.13
839	NASDAQ	CATY	Thu, Feb 29, 1996	4.06	4.13	4.06	4.13
838	NASDAQ	CATY	Tue, Feb 27, 1996	3.88	4.13	3.88	4.13
837	NASDAQ	CATY	Mon, Feb 26, 1996	4.13	4.22	4.13	4.13
836	NASDAQ	CATY	Tue, Feb 20, 1996	4.09	4.13	4.09	4.13
835	NASDAQ	CATY	Thu, Feb 15, 1996	4.25	4.25	4.09	4.09
834	NASDAQ	CATY	Tue, Feb 13, 1996	4.06	4.06	4.06	4.06
833	NASDAQ	CATY	Mon, Feb 12, 1996	4.19	4.19	4.19	4.19
832	NASDAQ	CATY	Fri, Feb 9, 1996	4.19	4.19	4.19	4.19
831	NASDAQ	CATY	Thu, Feb 8, 1996	4.00	4.00	4.00	4.00
830	NASDAQ	CATY	Wed, Feb 7, 1996	4.00	4.09	4.00	4.09
829	NASDAQ	CATY	Tue, Feb 6, 1996	4.03	4.13	4.00	4.13
828	NASDAQ	CATY	Mon, Feb 5, 1996	4.25	4.25	4.06	4.06
827	NASDAQ	CATY	Fri, Jan 26, 1996	4.19	4.22	4.19	4.22
826	NASDAQ	CATY	Thu, Jan 25, 1996	4.19	4.19	4.19	4.19
825	NASDAQ	CATY	Mon, Jan 22, 1996	4.06	4.06	4.06	4.06
824	NASDAQ	CATY	Thu, Jan 18, 1996	4.44	4.44	4.19	4.22
823	NASDAQ	CATY	Wed, Jan 17, 1996	4.25	4.25	4.25	4.25
822	NASDAQ	CATY	Tue, Jan 16, 1996	4.50	4.50	4.19	4.19
821	NASDAQ	CATY	Mon, Jan 15, 1996	4.25	4.25	4.25	4.25
820	NASDAQ	CATY	Fri, Jan 12, 1996	4.19	4.50	4.19	4.25
819	NASDAQ	CATY	Thu, Jan 11, 1996	4.25	4.25	4.19	4.19
818	NASDAQ	CATY	Wed, Jan 10, 1996	4.19	4.47	4.19	4.19
817	NASDAQ	CATY	Tue, Jan 9, 1996	4.19	4.25	4.19	4.25
816	NASDAQ	CATY	Mon, Jan 8, 1996	4.25	4.31	4.25	4.31
815	NASDAQ	CATY	Fri, Jan 5, 1996	4.13	4.25	4.00	4.25
814	NASDAQ	CATY	Thu, Jan 4, 1996	4.00	4.13	3.88	4.13
813	NASDAQ	CATY	Wed, Jan 3, 1996	3.94	3.94	3.94	3.94
812	NASDAQ	CATY	Tue, Jan 2, 1996	3.75	4.00	3.75	4.00
811	NASDAQ	CATY	Fri, Dec 29, 1995	3.75	3.88	3.75	3.88
810	NASDAQ	CATY	Thu, Dec 28, 1995	3.75	4.00	3.75	3.75
809	NASDAQ	CATY	Wed, Dec 27, 1995	3.94	3.94	3.84	3.84
808	NASDAQ	CATY	Tue, Dec 26, 1995	3.75	3.78	3.75	3.78
807	NASDAQ	CATY	Thu, Dec 21, 1995	3.94	4.00	3.88	4.00
806	NASDAQ	CATY	Wed, Dec 20, 1995	3.94	3.94	3.75	3.94
805	NASDAQ	CATY	Tue, Dec 19, 1995	4.00	4.00	3.75	3.75
804	NASDAQ	CATY	Fri, Dec 15, 1995	3.84	4.00	3.84	4.00
803	NASDAQ	CATY	Thu, Dec 14, 1995	3.75	3.75	3.75	3.75
802	NASDAQ	CATY	Wed, Dec 13, 1995	4.00	4.00	3.94	3.94
801	NASDAQ	CATY	Tue, Dec 12, 1995	3.94	4.00	3.81	4.00
800	NASDAQ	CATY	Mon, Dec 11, 1995	4.22	4.25	3.94	4.25
799	NASDAQ	CATY	Fri, Dec 8, 1995	4.19	4.19	4.06	4.06
798	NASDAQ	CATY	Wed, Dec 6, 1995	3.88	3.88	3.88	3.88
797	NASDAQ	CATY	Fri, Dec 1, 1995	3.88	3.88	3.88	3.88
796	NASDAQ	CATY	Thu, Nov 30, 1995	4.13	4.13	4.13	4.13
795	NASDAQ	CATY	Wed, Nov 29, 1995	4.19	4.19	3.88	3.88
794	NASDAQ	CATY	Tue, Nov 28, 1995	4.13	4.19	3.88	4.00
793	NASDAQ	CATY	Mon, Nov 27, 1995	3.63	4.00	3.38	4.00
792	NASDAQ	CATY	Wed, Nov 22, 1995	3.50	3.50	3.50	3.50
791	NASDAQ	CATY	Tue, Nov 21, 1995	3.34	3.34	3.34	3.34
790	NASDAQ	CATY	Mon, Nov 20, 1995	3.38	3.38	3.38	3.38
789	NASDAQ	CATY	Thu, Nov 16, 1995	3.47	3.47	3.47	3.47
788	NASDAQ	CATY	Mon, Nov 13, 1995	3.25	3.25	3.25	3.25
787	NASDAQ	CATY	Fri, Nov 10, 1995	3.44	3.44	3.34	3.38
786	NASDAQ	CATY	Thu, Nov 9, 1995	3.31	3.44	3.25	3.38
785	NASDAQ	CATY	Wed, Nov 8, 1995	3.19	3.31	3.19	3.25
784	NASDAQ	CATY	Mon, Nov 6, 1995	3.31	3.31	3.31	3.31
783	NASDAQ	CATY	Fri, Nov 3, 1995	3.13	3.13	3.13	3.13
782	NASDAQ	CATY	Thu, Nov 2, 1995	3.13	3.25	3.13	3.13
781	NASDAQ	CATY	Wed, Nov 1, 1995	3.44	3.44	3.19	3.19
780	NASDAQ	CATY	Tue, Oct 31, 1995	3.44	3.44	3.44	3.44
779	NASDAQ	CATY	Mon, Oct 30, 1995	3.25	3.25	3.25	3.25
778	NASDAQ	CATY	Fri, Oct 27, 1995	3.44	3.44	3.44	3.44
777	NASDAQ	CATY	Thu, Oct 26, 1995	3.44	3.44	3.44	3.44
776	NASDAQ	CATY	Wed, Oct 25, 1995	3.19	3.19	3.19	3.19
775	NASDAQ	CATY	Tue, Oct 24, 1995	3.38	3.38	3.25	3.38
774	NASDAQ	CATY	Mon, Oct 23, 1995	3.38	3.38	3.38	3.38
773	NASDAQ	CATY	Thu, Oct 19, 1995	3.31	3.38	3.31	3.31
772	NASDAQ	CATY	Wed, Oct 18, 1995	3.06	3.25	3.06	3.25
771	NASDAQ	CATY	Tue, Oct 17, 1995	3.16	3.16	3.09	3.16
770	NASDAQ	CATY	Mon, Oct 16, 1995	3.25	3.25	3.25	3.25
769	NASDAQ	CATY	Fri, Oct 13, 1995	3.06	3.25	3.06	3.25
768	NASDAQ	CATY	Thu, Oct 12, 1995	3.00	3.31	3.00	3.25
767	NASDAQ	CATY	Wed, Oct 11, 1995	3.00	3.13	3.00	3.13
766	NASDAQ	CATY	Tue, Oct 10, 1995	3.00	3.19	3.00	3.13
765	NASDAQ	CATY	Mon, Oct 9, 1995	3.06	3.13	3.06	3.13
764	NASDAQ	CATY	Fri, Oct 6, 1995	3.06	3.06	3.06	3.06
763	NASDAQ	CATY	Wed, Oct 4, 1995	3.13	3.31	3.13	3.25
762	NASDAQ	CATY	Tue, Oct 3, 1995	3.31	3.31	3.19	3.19
761	NASDAQ	CATY	Fri, Sep 29, 1995	3.06	3.38	3.06	3.38
760	NASDAQ	CATY	Tue, Sep 26, 1995	3.38	3.38	3.22	3.22
759	NASDAQ	CATY	Mon, Sep 25, 1995	3.06	3.06	3.06	3.06
758	NASDAQ	CATY	Thu, Sep 21, 1995	3.06	3.13	3.06	3.13
757	NASDAQ	CATY	Wed, Sep 20, 1995	3.13	3.16	3.13	3.16
756	NASDAQ	CATY	Tue, Sep 19, 1995	3.13	3.13	3.13	3.13
755	NASDAQ	CATY	Mon, Sep 18, 1995	3.00	3.16	3.00	3.16
754	NASDAQ	CATY	Thu, Sep 14, 1995	3.13	3.13	3.13	3.13
753	NASDAQ	CATY	Wed, Sep 13, 1995	3.25	3.25	3.13	3.25
752	NASDAQ	CATY	Tue, Sep 12, 1995	3.25	3.25	3.00	3.00
751	NASDAQ	CATY	Fri, Sep 8, 1995	3.13	3.13	3.13	3.13
750	NASDAQ	CATY	Thu, Sep 7, 1995	3.00	3.00	3.00	3.00
749	NASDAQ	CATY	Wed, Sep 6, 1995	3.25	3.25	3.19	3.19
748	NASDAQ	CATY	Tue, Sep 5, 1995	3.25	3.25	3.16	3.16
747	NASDAQ	CATY	Fri, Sep 1, 1995	3.25	3.25	3.13	3.13
746	NASDAQ	CATY	Thu, Aug 31, 1995	3.25	3.25	3.00	3.25
745	NASDAQ	CATY	Wed, Aug 30, 1995	3.00	3.25	3.00	3.06
744	NASDAQ	CATY	Thu, Aug 24, 1995	3.00	3.00	3.00	3.00
743	NASDAQ	CATY	Tue, Aug 22, 1995	3.00	3.06	3.00	3.06
742	NASDAQ	CATY	Mon, Aug 21, 1995	3.00	3.06	3.00	3.06
741	NASDAQ	CATY	Thu, Aug 17, 1995	3.13	3.13	3.13	3.13
740	NASDAQ	CATY	Tue, Aug 15, 1995	3.13	3.13	3.13	3.13
739	NASDAQ	CATY	Fri, Aug 11, 1995	2.88	3.13	2.88	3.13
738	NASDAQ	CATY	Thu, Aug 10, 1995	3.13	3.13	3.13	3.13
737	NASDAQ	CATY	Wed, Aug 9, 1995	3.13	3.13	2.81	2.94
736	NASDAQ	CATY	Tue, Aug 8, 1995	3.31	3.31	3.25	3.31
735	NASDAQ	CATY	Fri, Aug 4, 1995	3.13	3.25	3.13	3.25
734	NASDAQ	CATY	Thu, Aug 3, 1995	3.19	3.25	3.19	3.25
733	NASDAQ	CATY	Wed, Aug 2, 1995	3.31	3.31	3.19	3.25
732	NASDAQ	CATY	Tue, Aug 1, 1995	3.31	3.31	3.06	3.13
731	NASDAQ	CATY	Mon, Jul 31, 1995	3.06	3.06	3.06	3.06
730	NASDAQ	CATY	Fri, Jul 28, 1995	3.06	3.38	3.06	3.38
729	NASDAQ	CATY	Thu, Jul 27, 1995	3.06	3.06	3.06	3.06
728	NASDAQ	CATY	Wed, Jul 26, 1995	3.06	3.38	3.06	3.38
727	NASDAQ	CATY	Mon, Jul 24, 1995	3.25	3.25	3.25	3.25
726	NASDAQ	CATY	Fri, Jul 21, 1995	3.06	3.19	3.06	3.19
725	NASDAQ	CATY	Thu, Jul 20, 1995	3.00	3.13	3.00	3.13
724	NASDAQ	CATY	Wed, Jul 19, 1995	3.00	3.00	3.00	3.00
723	NASDAQ	CATY	Tue, Jul 18, 1995	3.38	3.38	3.00	3.19
722	NASDAQ	CATY	Mon, Jul 17, 1995	3.00	3.00	3.00	3.00
721	NASDAQ	CATY	Fri, Jul 14, 1995	3.25	3.31	3.00	3.31
720	NASDAQ	CATY	Thu, Jul 13, 1995	3.19	3.25	2.88	2.88
719	NASDAQ	CATY	Wed, Jul 12, 1995	3.25	3.25	3.00	3.25
718	NASDAQ	CATY	Tue, Jul 11, 1995	3.25	3.25	3.09	3.19
717	NASDAQ	CATY	Mon, Jul 10, 1995	3.00	3.25	3.00	3.25
716	NASDAQ	CATY	Fri, Jul 7, 1995	3.00	3.19	3.00	3.19
715	NASDAQ	CATY	Thu, Jul 6, 1995	2.81	2.88	2.81	2.88
714	NASDAQ	CATY	Wed, Jul 5, 1995	2.81	3.06	2.81	3.00
713	NASDAQ	CATY	Mon, Jul 3, 1995	2.88	2.88	2.81	2.88
712	NASDAQ	CATY	Fri, Jun 30, 1995	2.81	3.06	2.81	2.81
711	NASDAQ	CATY	Thu, Jun 29, 1995	2.81	2.81	2.81	2.81
710	NASDAQ	CATY	Wed, Jun 28, 1995	2.88	2.88	2.88	2.88
709	NASDAQ	CATY	Tue, Jun 27, 1995	2.88	2.94	2.81	2.88
708	NASDAQ	CATY	Mon, Jun 26, 1995	3.13	3.13	2.81	2.81
707	NASDAQ	CATY	Fri, Jun 23, 1995	2.88	2.88	2.88	2.88
706	NASDAQ	CATY	Thu, Jun 22, 1995	2.88	3.00	2.88	2.94
705	NASDAQ	CATY	Wed, Jun 21, 1995	3.00	3.00	2.88	2.89
704	NASDAQ	CATY	Mon, Jun 19, 1995	2.88	2.88	2.88	2.88
703	NASDAQ	CATY	Fri, Jun 16, 1995	3.19	3.19	3.19	3.19
702	NASDAQ	CATY	Thu, Jun 15, 1995	3.19	3.19	3.19	3.19
701	NASDAQ	CATY	Tue, Jun 13, 1995	3.06	3.06	2.88	3.00
700	NASDAQ	CATY	Mon, Jun 12, 1995	3.03	3.19	3.00	3.00
699	NASDAQ	CATY	Wed, Jun 7, 1995	3.16	3.16	3.16	3.16
698	NASDAQ	CATY	Mon, Jun 5, 1995	3.19	3.19	3.11	3.19
697	NASDAQ	CATY	Fri, Jun 2, 1995	3.22	3.22	3.22	3.22
696	NASDAQ	CATY	Thu, Jun 1, 1995	3.50	3.50	3.50	3.50
695	NASDAQ	CATY	Tue, May 30, 1995	3.19	3.19	3.19	3.19
694	NASDAQ	CATY	Thu, May 25, 1995	3.19	3.19	3.19	3.19
693	NASDAQ	CATY	Wed, May 17, 1995	3.19	3.19	3.19	3.19
692	NASDAQ	CATY	Tue, May 16, 1995	3.19	3.19	3.19	3.19
691	NASDAQ	CATY	Wed, May 10, 1995	3.19	3.34	3.19	3.34
690	NASDAQ	CATY	Tue, May 9, 1995	3.19	3.19	3.19	3.19
689	NASDAQ	CATY	Thu, May 4, 1995	3.19	3.25	3.19	3.25
688	NASDAQ	CATY	Wed, May 3, 1995	3.19	3.19	3.19	3.19
687	NASDAQ	CATY	Mon, May 1, 1995	3.19	3.36	3.19	3.36
686	NASDAQ	CATY	Fri, Apr 28, 1995	3.19	3.19	3.19	3.19
685	NASDAQ	CATY	Thu, Apr 27, 1995	3.25	3.38	3.25	3.25
684	NASDAQ	CATY	Mon, Apr 24, 1995	3.25	3.25	3.25	3.25
683	NASDAQ	CATY	Fri, Apr 21, 1995	3.00	3.00	3.00	3.00
682	NASDAQ	CATY	Tue, Apr 18, 1995	3.13	3.13	3.13	3.13
681	NASDAQ	CATY	Fri, Apr 7, 1995	3.25	3.25	3.25	3.25
680	NASDAQ	CATY	Tue, Apr 4, 1995	3.38	3.50	3.38	3.50
679	NASDAQ	CATY	Tue, Mar 28, 1995	3.25	3.25	3.25	3.25
678	NASDAQ	CATY	Fri, Mar 24, 1995	3.50	3.50	3.50	3.50
677	NASDAQ	CATY	Wed, Mar 22, 1995	3.50	3.50	3.34	3.44
676	NASDAQ	CATY	Tue, Mar 21, 1995	3.25	3.25	3.25	3.25
675	NASDAQ	CATY	Fri, Mar 17, 1995	3.19	3.34	3.19	3.34
674	NASDAQ	CATY	Thu, Mar 16, 1995	3.38	3.38	3.38	3.38
673	NASDAQ	CATY	Mon, Mar 13, 1995	3.25	3.25	3.25	3.25
672	NASDAQ	CATY	Thu, Mar 9, 1995	3.19	3.25	3.19	3.25
671	NASDAQ	CATY	Tue, Mar 7, 1995	3.19	3.19	3.19	3.19
670	NASDAQ	CATY	Mon, Mar 6, 1995	3.25	3.25	3.25	3.25
669	NASDAQ	CATY	Thu, Mar 2, 1995	3.50	3.50	3.50	3.50
668	NASDAQ	CATY	Tue, Feb 28, 1995	3.50	3.50	3.50	3.50
667	NASDAQ	CATY	Mon, Feb 27, 1995	3.19	3.25	3.19	3.25
666	NASDAQ	CATY	Fri, Feb 24, 1995	3.25	3.25	3.25	3.25
665	NASDAQ	CATY	Wed, Feb 22, 1995	3.25	3.25	3.00	3.13
664	NASDAQ	CATY	Fri, Feb 17, 1995	3.00	3.00	3.00	3.00
663	NASDAQ	CATY	Thu, Feb 16, 1995	3.13	3.25	3.13	3.25
662	NASDAQ	CATY	Wed, Feb 15, 1995	3.25	3.38	3.06	3.06
661	NASDAQ	CATY	Tue, Feb 14, 1995	3.38	3.38	3.25	3.25
660	NASDAQ	CATY	Thu, Feb 9, 1995	3.25	3.25	3.25	3.25
659	NASDAQ	CATY	Tue, Feb 7, 1995	3.13	3.63	3.13	3.39
658	NASDAQ	CATY	Mon, Feb 6, 1995	3.38	3.38	3.25	3.38
657	NASDAQ	CATY	Fri, Feb 3, 1995	3.38	3.38	3.38	3.38
656	NASDAQ	CATY	Thu, Feb 2, 1995	3.13	3.13	3.13	3.13
655	NASDAQ	CATY	Wed, Feb 1, 1995	3.13	3.13	3.13	3.13
654	NASDAQ	CATY	Tue, Jan 31, 1995	3.38	3.38	3.38	3.38
653	NASDAQ	CATY	Fri, Jan 27, 1995	3.25	3.25	3.25	3.25
652	NASDAQ	CATY	Thu, Jan 26, 1995	3.13	3.13	3.00	3.13
651	NASDAQ	CATY	Wed, Jan 25, 1995	2.88	3.13	2.88	3.13
650	NASDAQ	CATY	Tue, Jan 24, 1995	3.03	3.03	3.03	3.03
649	NASDAQ	CATY	Fri, Jan 20, 1995	2.88	3.06	2.88	3.06
648	NASDAQ	CATY	Thu, Jan 19, 1995	3.22	3.22	3.00	3.16
647	NASDAQ	CATY	Fri, Jan 13, 1995	3.25	3.25	3.25	3.25
646	NASDAQ	CATY	Tue, Jan 3, 1995	3.22	3.25	3.13	3.25
645	NASDAQ	CATY	Fri, Dec 30, 1994	3.22	3.38	3.22	3.38
644	NASDAQ	CATY	Thu, Dec 29, 1994	3.06	3.38	3.06	3.31
643	NASDAQ	CATY	Wed, Dec 28, 1994	3.06	3.06	3.06	3.06
642	NASDAQ	CATY	Wed, Dec 21, 1994	3.38	3.38	3.06	3.22
641	NASDAQ	CATY	Tue, Dec 20, 1994	3.38	3.38	3.31	3.31
640	NASDAQ	CATY	Fri, Dec 16, 1994	3.38	3.38	3.31	3.31
639	NASDAQ	CATY	Thu, Dec 15, 1994	3.38	3.38	3.31	3.31
638	NASDAQ	CATY	Wed, Dec 14, 1994	3.13	3.38	3.13	3.31
637	NASDAQ	CATY	Tue, Dec 13, 1994	3.25	3.25	3.25	3.25
636	NASDAQ	CATY	Mon, Dec 12, 1994	3.25	3.50	3.25	3.50
635	NASDAQ	CATY	Fri, Dec 9, 1994	3.25	3.25	3.19	3.25
634	NASDAQ	CATY	Thu, Dec 8, 1994	3.19	3.25	3.19	3.25
633	NASDAQ	CATY	Wed, Dec 7, 1994	3.19	3.19	3.19	3.19
632	NASDAQ	CATY	Tue, Dec 6, 1994	3.50	3.50	3.50	3.50
631	NASDAQ	CATY	Fri, Dec 2, 1994	3.19	3.25	3.19	3.25
630	NASDAQ	CATY	Wed, Nov 23, 1994	3.38	3.38	3.38	3.38
629	NASDAQ	CATY	Tue, Nov 22, 1994	3.38	3.38	3.38	3.38
628	NASDAQ	CATY	Fri, Nov 18, 1994	3.13	3.50	3.13	3.50
627	NASDAQ	CATY	Thu, Nov 17, 1994	3.13	3.38	3.13	3.38
626	NASDAQ	CATY	Wed, Nov 16, 1994	3.25	3.25	3.25	3.25
625	NASDAQ	CATY	Tue, Nov 15, 1994	3.00	3.25	3.00	3.25
624	NASDAQ	CATY	Mon, Nov 14, 1994	2.88	3.25	2.88	3.25
623	NASDAQ	CATY	Wed, Nov 9, 1994	3.00	3.00	3.00	3.00
622	NASDAQ	CATY	Tue, Nov 8, 1994	3.00	3.00	3.00	3.00
621	NASDAQ	CATY	Mon, Nov 7, 1994	3.13	3.25	3.00	3.06
620	NASDAQ	CATY	Wed, Nov 2, 1994	3.25	3.25	3.25	3.25
619	NASDAQ	CATY	Tue, Nov 1, 1994	3.25	3.25	3.00	3.25
618	NASDAQ	CATY	Mon, Oct 31, 1994	3.38	3.50	3.06	3.38
617	NASDAQ	CATY	Fri, Oct 28, 1994	3.38	3.38	3.00	3.38
616	NASDAQ	CATY	Thu, Oct 27, 1994	3.13	3.13	3.13	3.13
615	NASDAQ	CATY	Tue, Oct 25, 1994	3.50	3.50	3.50	3.50
614	NASDAQ	CATY	Mon, Oct 24, 1994	3.13	3.19	3.13	3.19
613	NASDAQ	CATY	Thu, Oct 20, 1994	3.13	3.13	3.13	3.13
612	NASDAQ	CATY	Mon, Oct 17, 1994	3.13	3.13	3.13	3.13
611	NASDAQ	CATY	Tue, Oct 11, 1994	3.13	3.13	3.13	3.13
610	NASDAQ	CATY	Thu, Oct 6, 1994	3.50	3.50	3.50	3.50
609	NASDAQ	CATY	Tue, Oct 4, 1994	3.38	3.38	3.38	3.38
608	NASDAQ	CATY	Fri, Sep 30, 1994	3.38	3.38	3.38	3.38
607	NASDAQ	CATY	Wed, Sep 28, 1994	3.00	3.38	3.00	3.38
606	NASDAQ	CATY	Thu, Sep 22, 1994	3.25	3.25	3.25	3.25
605	NASDAQ	CATY	Wed, Sep 21, 1994	3.00	3.00	3.00	3.00
604	NASDAQ	CATY	Fri, Sep 16, 1994	3.50	3.50	3.50	3.50
603	NASDAQ	CATY	Thu, Sep 15, 1994	3.00	3.50	3.00	3.50
602	NASDAQ	CATY	Fri, Sep 9, 1994	3.19	3.19	3.19	3.19
601	NASDAQ	CATY	Thu, Sep 8, 1994	2.94	2.94	2.94	2.94
600	NASDAQ	CATY	Wed, Sep 7, 1994	3.38	3.38	3.38	3.38
599	NASDAQ	CATY	Fri, Sep 2, 1994	2.94	2.94	2.94	2.94
598	NASDAQ	CATY	Wed, Aug 31, 1994	3.38	3.38	3.13	3.16
597	NASDAQ	CATY	Mon, Aug 29, 1994	3.25	3.25	3.25	3.25
596	NASDAQ	CATY	Thu, Aug 25, 1994	3.25	3.28	3.25	3.25
595	NASDAQ	CATY	Wed, Aug 24, 1994	3.38	3.50	3.13	3.50
594	NASDAQ	CATY	Mon, Aug 22, 1994	3.00	3.00	3.00	3.00
593	NASDAQ	CATY	Thu, Aug 18, 1994	3.13	3.38	3.00	3.00
592	NASDAQ	CATY	Tue, Aug 16, 1994	3.00	3.00	3.00	3.00
591	NASDAQ	CATY	Fri, Aug 12, 1994	3.13	3.13	3.13	3.13
590	NASDAQ	CATY	Thu, Aug 11, 1994	3.13	3.13	2.88	2.88
589	NASDAQ	CATY	Wed, Aug 10, 1994	3.13	3.13	3.13	3.13
588	NASDAQ	CATY	Tue, Aug 9, 1994	3.13	3.13	3.13	3.13
587	NASDAQ	CATY	Fri, Aug 5, 1994	2.88	2.88	2.88	2.88
586	NASDAQ	CATY	Thu, Aug 4, 1994	3.25	3.25	2.88	3.25
585	NASDAQ	CATY	Tue, Aug 2, 1994	2.88	2.88	2.88	2.88
584	NASDAQ	CATY	Mon, Aug 1, 1994	2.88	2.88	2.88	2.88
583	NASDAQ	CATY	Fri, Jul 29, 1994	3.25	3.25	3.25	3.25
582	NASDAQ	CATY	Thu, Jul 28, 1994	3.25	3.25	2.88	2.88
581	NASDAQ	CATY	Mon, Jul 18, 1994	3.38	3.38	3.38	3.38
580	NASDAQ	CATY	Fri, Jul 8, 1994	3.00	3.00	3.00	3.00
579	NASDAQ	CATY	Thu, Jul 7, 1994	3.50	3.50	3.25	3.25
578	NASDAQ	CATY	Wed, Jul 6, 1994	3.25	3.50	3.19	3.50
577	NASDAQ	CATY	Tue, Jul 5, 1994	3.00	3.00	3.00	3.00
576	NASDAQ	CATY	Fri, Jul 1, 1994	3.25	3.38	3.25	3.38
575	NASDAQ	CATY	Thu, Jun 30, 1994	2.75	3.25	2.75	3.25
574	NASDAQ	CATY	Wed, Jun 29, 1994	2.75	2.75	2.75	2.75
573	NASDAQ	CATY	Mon, Jun 27, 1994	3.00	3.00	2.88	2.88
572	NASDAQ	CATY	Fri, Jun 24, 1994	2.69	3.00	2.63	3.00
571	NASDAQ	CATY	Thu, Jun 23, 1994	2.69	2.69	2.69	2.69
570	NASDAQ	CATY	Wed, Jun 22, 1994	2.88	3.00	2.88	2.88
569	NASDAQ	CATY	Tue, Jun 21, 1994	3.19	3.19	2.88	2.88
568	NASDAQ	CATY	Mon, Jun 20, 1994	3.00	3.00	3.00	3.00
567	NASDAQ	CATY	Fri, Jun 17, 1994	3.38	3.38	3.00	3.00
566	NASDAQ	CATY	Wed, Jun 15, 1994	3.00	3.38	2.94	3.38
565	NASDAQ	CATY	Tue, Jun 14, 1994	3.00	3.25	3.00	3.25
564	NASDAQ	CATY	Mon, Jun 13, 1994	3.00	3.00	3.00	3.00
563	NASDAQ	CATY	Wed, Jun 8, 1994	3.00	3.44	3.00	3.44
562	NASDAQ	CATY	Tue, Jun 7, 1994	3.38	3.38	3.38	3.38
561	NASDAQ	CATY	Mon, Jun 6, 1994	3.44	3.44	3.00	3.44
560	NASDAQ	CATY	Fri, Jun 3, 1994	3.00	3.00	3.00	3.00
559	NASDAQ	CATY	Thu, Jun 2, 1994	3.00	3.00	3.00	3.00
558	NASDAQ	CATY	Tue, May 31, 1994	3.44	3.44	3.44	3.44
557	NASDAQ	CATY	Fri, May 27, 1994	3.13	3.25	3.13	3.25
556	NASDAQ	CATY	Thu, May 26, 1994	3.13	3.13	3.13	3.13
555	NASDAQ	CATY	Tue, May 24, 1994	3.50	3.50	3.50	3.50
554	NASDAQ	CATY	Fri, May 20, 1994	3.13	3.13	3.13	3.13
553	NASDAQ	CATY	Tue, May 17, 1994	3.25	3.25	3.25	3.25
552	NASDAQ	CATY	Fri, May 13, 1994	3.25	3.25	3.25	3.25
551	NASDAQ	CATY	Thu, May 12, 1994	3.25	3.25	3.25	3.25
550	NASDAQ	CATY	Wed, May 11, 1994	3.63	3.63	3.63	3.63
549	NASDAQ	CATY	Fri, May 6, 1994	3.25	3.25	3.25	3.25
548	NASDAQ	CATY	Thu, May 5, 1994	3.25	3.38	3.25	3.38
547	NASDAQ	CATY	Wed, May 4, 1994	3.63	3.63	3.63	3.63
546	NASDAQ	CATY	Tue, May 3, 1994	3.25	3.25	3.25	3.25
545	NASDAQ	CATY	Mon, May 2, 1994	3.63	3.63	3.63	3.63
544	NASDAQ	CATY	Thu, Apr 28, 1994	3.19	3.19	3.19	3.19
543	NASDAQ	CATY	Tue, Apr 26, 1994	3.53	3.53	3.38	3.53
542	NASDAQ	CATY	Mon, Apr 25, 1994	3.19	3.19	3.19	3.19
541	NASDAQ	CATY	Thu, Apr 21, 1994	3.63	3.63	3.63	3.63
540	NASDAQ	CATY	Thu, Apr 14, 1994	3.31	3.31	3.31	3.31
539	NASDAQ	CATY	Tue, Apr 12, 1994	3.63	3.63	3.63	3.63
538	NASDAQ	CATY	Thu, Apr 7, 1994	3.31	3.50	3.31	3.38
537	NASDAQ	CATY	Mon, Apr 4, 1994	3.63	3.63	3.63	3.63
536	NASDAQ	CATY	Thu, Mar 31, 1994	3.50	3.63	3.31	3.63
535	NASDAQ	CATY	Tue, Mar 29, 1994	3.19	3.19	3.19	3.19
534	NASDAQ	CATY	Mon, Mar 21, 1994	3.19	3.19	3.19	3.19
533	NASDAQ	CATY	Fri, Mar 18, 1994	3.19	3.19	3.19	3.19
532	NASDAQ	CATY	Thu, Mar 17, 1994	3.38	3.38	3.38	3.38
531	NASDAQ	CATY	Wed, Mar 16, 1994	3.25	3.50	3.25	3.50
530	NASDAQ	CATY	Fri, Mar 11, 1994	3.13	3.44	3.13	3.44
529	NASDAQ	CATY	Mon, Mar 7, 1994	3.50	3.50	3.13	3.50
528	NASDAQ	CATY	Fri, Mar 4, 1994	3.50	3.50	3.50	3.50
527	NASDAQ	CATY	Tue, Mar 1, 1994	3.50	3.50	3.50	3.50
526	NASDAQ	CATY	Mon, Feb 28, 1994	3.50	3.50	3.50	3.50
525	NASDAQ	CATY	Thu, Feb 24, 1994	3.13	3.13	3.13	3.13
524	NASDAQ	CATY	Wed, Feb 23, 1994	3.13	3.13	3.13	3.13
523	NASDAQ	CATY	Tue, Feb 22, 1994	3.13	3.13	3.13	3.13
522	NASDAQ	CATY	Fri, Feb 18, 1994	3.50	3.50	3.50	3.50
521	NASDAQ	CATY	Thu, Feb 17, 1994	3.25	3.25	3.25	3.25
520	NASDAQ	CATY	Thu, Feb 10, 1994	3.25	3.25	3.25	3.25
519	NASDAQ	CATY	Wed, Feb 9, 1994	3.00	3.00	3.00	3.00
518	NASDAQ	CATY	Wed, Feb 2, 1994	3.38	3.44	3.38	3.38
517	NASDAQ	CATY	Tue, Feb 1, 1994	3.50	3.63	3.38	3.63
516	NASDAQ	CATY	Mon, Jan 31, 1994	3.50	3.50	3.50	3.50
515	NASDAQ	CATY	Fri, Jan 28, 1994	3.50	3.50	3.50	3.50
514	NASDAQ	CATY	Thu, Jan 27, 1994	3.50	3.50	3.50	3.50
513	NASDAQ	CATY	Wed, Jan 26, 1994	3.50	3.50	3.50	3.50
512	NASDAQ	CATY	Tue, Jan 25, 1994	3.31	3.31	3.28	3.28
511	NASDAQ	CATY	Mon, Jan 24, 1994	3.50	3.50	3.50	3.50
510	NASDAQ	CATY	Fri, Jan 21, 1994	3.13	3.50	3.13	3.50
509	NASDAQ	CATY	Thu, Jan 20, 1994	3.50	3.50	2.50	2.50
508	NASDAQ	CATY	Tue, Jan 18, 1994	3.75	3.75	3.44	3.44
507	NASDAQ	CATY	Mon, Jan 17, 1994	3.75	3.75	3.75	3.75
506	NASDAQ	CATY	Fri, Jan 14, 1994	3.75	3.75	3.75	3.75
505	NASDAQ	CATY	Thu, Jan 13, 1994	3.44	3.44	3.44	3.44
504	NASDAQ	CATY	Wed, Jan 12, 1994	3.44	3.53	3.44	3.53
503	NASDAQ	CATY	Mon, Jan 10, 1994	3.75	3.75	3.44	3.59
502	NASDAQ	CATY	Wed, Jan 5, 1994	3.44	3.44	3.44	3.44
501	NASDAQ	CATY	Tue, Jan 4, 1994	3.75	3.75	3.75	3.75
500	NASDAQ	CATY	Mon, Jan 3, 1994	3.44	3.44	3.44	3.44
499	NASDAQ	CATY	Fri, Dec 31, 1993	3.44	3.59	3.44	3.59
498	NASDAQ	CATY	Wed, Dec 29, 1993	3.44	3.59	3.44	3.59
497	NASDAQ	CATY	Tue, Dec 28, 1993	3.44	3.44	3.44	3.44
496	NASDAQ	CATY	Thu, Dec 23, 1993	3.75	3.75	3.75	3.75
495	NASDAQ	CATY	Wed, Dec 22, 1993	3.44	3.59	3.44	3.59
494	NASDAQ	CATY	Tue, Dec 21, 1993	3.75	3.75	3.44	3.75
493	NASDAQ	CATY	Mon, Dec 20, 1993	3.59	3.75	3.59	3.75
492	NASDAQ	CATY	Fri, Dec 17, 1993	3.75	3.75	3.44	3.63
491	NASDAQ	CATY	Thu, Dec 16, 1993	3.75	3.75	3.75	3.75
490	NASDAQ	CATY	Wed, Dec 15, 1993	3.75	3.75	3.75	3.75
489	NASDAQ	CATY	Tue, Dec 14, 1993	3.44	3.44	3.44	3.44
488	NASDAQ	CATY	Mon, Dec 13, 1993	3.44	3.75	3.44	3.75
487	NASDAQ	CATY	Fri, Dec 10, 1993	3.59	3.59	3.44	3.44
486	NASDAQ	CATY	Thu, Dec 9, 1993	3.75	3.75	3.44	3.44
485	NASDAQ	CATY	Tue, Dec 7, 1993	3.59	3.59	3.59	3.59
484	NASDAQ	CATY	Mon, Dec 6, 1993	3.44	3.75	3.44	3.75
483	NASDAQ	CATY	Fri, Dec 3, 1993	3.75	3.75	3.75	3.75
482	NASDAQ	CATY	Thu, Dec 2, 1993	3.56	3.56	3.56	3.56
481	NASDAQ	CATY	Wed, Dec 1, 1993	3.47	3.59	3.47	3.59
480	NASDAQ	CATY	Tue, Nov 30, 1993	3.44	3.44	3.44	3.44
479	NASDAQ	CATY	Mon, Nov 29, 1993	3.44	3.44	3.44	3.44
478	NASDAQ	CATY	Fri, Nov 19, 1993	3.75	3.75	3.75	3.75
477	NASDAQ	CATY	Wed, Nov 17, 1993	3.47	3.47	3.47	3.47
476	NASDAQ	CATY	Tue, Nov 9, 1993	3.44	3.44	3.44	3.44
475	NASDAQ	CATY	Mon, Nov 8, 1993	3.59	3.59	3.59	3.59
474	NASDAQ	CATY	Fri, Nov 5, 1993	3.75	3.75	3.75	3.75
473	NASDAQ	CATY	Thu, Nov 4, 1993	3.56	3.66	3.56	3.56
472	NASDAQ	CATY	Tue, Nov 2, 1993	3.56	3.75	3.56	3.75
471	NASDAQ	CATY	Fri, Oct 29, 1993	3.56	3.72	3.56	3.72
470	NASDAQ	CATY	Thu, Oct 28, 1993	3.56	3.56	3.56	3.56
469	NASDAQ	CATY	Tue, Oct 26, 1993	3.72	3.75	3.72	3.75
468	NASDAQ	CATY	Mon, Oct 25, 1993	3.63	3.63	3.63	3.63
467	NASDAQ	CATY	Thu, Oct 21, 1993	3.75	3.75	3.56	3.56
466	NASDAQ	CATY	Wed, Oct 20, 1993	3.56	3.75	3.56	3.75
465	NASDAQ	CATY	Fri, Oct 15, 1993	3.75	3.75	3.56	3.56
464	NASDAQ	CATY	Thu, Oct 14, 1993	3.56	3.56	3.56	3.56
463	NASDAQ	CATY	Wed, Oct 13, 1993	3.56	3.66	3.56	3.56
462	NASDAQ	CATY	Tue, Oct 12, 1993	3.56	3.56	3.56	3.56
461	NASDAQ	CATY	Fri, Oct 8, 1993	3.69	3.69	3.69	3.69
460	NASDAQ	CATY	Fri, Oct 1, 1993	3.56	3.56	3.56	3.56
459	NASDAQ	CATY	Mon, Sep 27, 1993	3.63	3.63	3.63	3.63
458	NASDAQ	CATY	Tue, Sep 21, 1993	3.59	3.59	3.59	3.59
457	NASDAQ	CATY	Fri, Sep 17, 1993	3.75	3.75	3.75	3.75
456	NASDAQ	CATY	Thu, Sep 16, 1993	3.56	3.75	3.56	3.56
455	NASDAQ	CATY	Wed, Sep 15, 1993	3.75	3.75	3.75	3.75
454	NASDAQ	CATY	Mon, Sep 13, 1993	3.75	3.75	3.75	3.75
453	NASDAQ	CATY	Fri, Sep 10, 1993	3.56	3.75	3.56	3.75
452	NASDAQ	CATY	Thu, Sep 9, 1993	3.75	3.75	3.75	3.75
451	NASDAQ	CATY	Fri, Sep 3, 1993	3.75	3.75	3.75	3.75
450	NASDAQ	CATY	Thu, Sep 2, 1993	3.75	3.75	3.56	3.56
449	NASDAQ	CATY	Wed, Sep 1, 1993	3.75	3.75	3.75	3.75
448	NASDAQ	CATY	Tue, Aug 31, 1993	3.56	3.56	3.56	3.56
447	NASDAQ	CATY	Mon, Aug 30, 1993	3.75	3.75	3.75	3.75
446	NASDAQ	CATY	Thu, Aug 26, 1993	3.56	3.63	3.56	3.56
445	NASDAQ	CATY	Wed, Aug 25, 1993	3.56	3.56	3.56	3.56
444	NASDAQ	CATY	Fri, Aug 20, 1993	3.56	3.56	3.56	3.56
443	NASDAQ	CATY	Tue, Aug 10, 1993	3.50	3.63	3.50	3.59
442	NASDAQ	CATY	Mon, Aug 9, 1993	3.63	3.63	3.50	3.50
441	NASDAQ	CATY	Fri, Aug 6, 1993	3.50	3.75	3.44	3.44
440	NASDAQ	CATY	Wed, Aug 4, 1993	3.44	3.50	3.44	3.50
439	NASDAQ	CATY	Thu, Jul 22, 1993	3.44	3.44	3.44	3.44
438	NASDAQ	CATY	Tue, Jul 20, 1993	3.75	3.75	3.75	3.75
437	NASDAQ	CATY	Mon, Jul 19, 1993	3.56	3.56	3.56	3.56
436	NASDAQ	CATY	Fri, Jul 16, 1993	3.44	3.44	3.44	3.44
435	NASDAQ	CATY	Mon, Jul 12, 1993	3.75	3.75	3.75	3.75
434	NASDAQ	CATY	Fri, Jul 9, 1993	3.75	3.75	3.75	3.75
433	NASDAQ	CATY	Thu, Jul 8, 1993	3.56	3.75	3.50	3.50
432	NASDAQ	CATY	Wed, Jul 7, 1993	3.59	3.75	3.38	3.50
431	NASDAQ	CATY	Tue, Jul 6, 1993	3.38	3.38	3.38	3.38
430	NASDAQ	CATY	Fri, Jul 2, 1993	3.50	3.63	3.50	3.50
429	NASDAQ	CATY	Thu, Jul 1, 1993	3.50	3.50	3.50	3.50
428	NASDAQ	CATY	Wed, Jun 30, 1993	3.75	3.75	3.75	3.75
427	NASDAQ	CATY	Tue, Jun 29, 1993	3.50	3.75	3.50	3.56
426	NASDAQ	CATY	Mon, Jun 28, 1993	3.50	3.53	3.50	3.53
425	NASDAQ	CATY	Fri, Jun 25, 1993	3.72	3.72	3.72	3.72
424	NASDAQ	CATY	Thu, Jun 24, 1993	3.50	3.63	3.50	3.56
423	NASDAQ	CATY	Wed, Jun 23, 1993	3.50	3.75	3.50	3.50
422	NASDAQ	CATY	Tue, Jun 22, 1993	3.50	3.50	3.50	3.50
421	NASDAQ	CATY	Mon, Jun 21, 1993	3.38	3.75	3.38	3.75
420	NASDAQ	CATY	Fri, Jun 18, 1993	3.88	3.88	3.63	3.75
419	NASDAQ	CATY	Thu, Jun 17, 1993	3.75	3.75	3.75	3.75
418	NASDAQ	CATY	Wed, Jun 16, 1993	3.69	3.69	3.63	3.63
417	NASDAQ	CATY	Mon, Jun 14, 1993	4.13	4.13	3.69	3.69
416	NASDAQ	CATY	Fri, Jun 11, 1993	3.66	3.88	3.66	3.88
415	NASDAQ	CATY	Thu, Jun 10, 1993	3.63	3.63	3.63	3.63
414	NASDAQ	CATY	Wed, Jun 9, 1993	3.63	4.13	3.63	4.13
413	NASDAQ	CATY	Tue, Jun 8, 1993	4.13	4.13	3.75	3.75
412	NASDAQ	CATY	Mon, Jun 7, 1993	4.13	4.13	3.88	3.88
411	NASDAQ	CATY	Fri, Jun 4, 1993	4.25	4.25	3.75	4.00
410	NASDAQ	CATY	Wed, Jun 2, 1993	4.25	4.25	4.25	4.25
409	NASDAQ	CATY	Tue, Jun 1, 1993	4.00	4.13	4.00	4.13
408	NASDAQ	CATY	Tue, May 25, 1993	4.13	4.13	4.13	4.13
407	NASDAQ	CATY	Thu, May 20, 1993	4.00	4.00	4.00	4.00
406	NASDAQ	CATY	Tue, May 18, 1993	4.00	4.13	4.00	4.13
405	NASDAQ	CATY	Mon, May 17, 1993	4.13	4.25	4.00	4.00
404	NASDAQ	CATY	Thu, May 13, 1993	4.50	4.50	4.50	4.50
403	NASDAQ	CATY	Tue, May 11, 1993	4.50	4.50	4.50	4.50
402	NASDAQ	CATY	Fri, May 7, 1993	4.28	4.28	4.28	4.28
401	NASDAQ	CATY	Thu, May 6, 1993	4.25	4.25	4.25	4.25
400	NASDAQ	CATY	Wed, May 5, 1993	4.38	4.38	4.38	4.38
399	NASDAQ	CATY	Tue, May 4, 1993	4.25	4.31	4.25	4.31
398	NASDAQ	CATY	Fri, Apr 30, 1993	4.25	4.44	4.25	4.44
397	NASDAQ	CATY	Mon, Apr 26, 1993	4.50	4.50	4.50	4.50
396	NASDAQ	CATY	Fri, Apr 23, 1993	4.56	4.56	4.56	4.56
395	NASDAQ	CATY	Thu, Apr 22, 1993	4.41	4.41	4.41	4.41
394	NASDAQ	CATY	Wed, Apr 21, 1993	4.25	4.25	4.25	4.25
393	NASDAQ	CATY	Tue, Apr 20, 1993	4.25	4.25	4.25	4.25
392	NASDAQ	CATY	Fri, Apr 16, 1993	4.56	4.56	4.56	4.56
391	NASDAQ	CATY	Wed, Apr 14, 1993	4.25	4.31	4.25	4.25
390	NASDAQ	CATY	Tue, Apr 6, 1993	4.25	4.31	4.25	4.31
389	NASDAQ	CATY	Fri, Apr 2, 1993	4.56	4.56	4.56	4.56
388	NASDAQ	CATY	Thu, Apr 1, 1993	4.38	4.44	4.25	4.25
387	NASDAQ	CATY	Thu, Mar 25, 1993	4.25	4.69	4.25	4.31
386	NASDAQ	CATY	Wed, Mar 24, 1993	4.69	4.69	4.69	4.69
385	NASDAQ	CATY	Fri, Mar 19, 1993	4.31	4.31	4.25	4.25
384	NASDAQ	CATY	Wed, Mar 17, 1993	4.25	4.31	4.25	4.31
383	NASDAQ	CATY	Fri, Mar 12, 1993	4.69	4.69	4.69	4.69
382	NASDAQ	CATY	Thu, Mar 11, 1993	4.69	4.69	4.25	4.25
381	NASDAQ	CATY	Mon, Mar 8, 1993	4.69	4.69	4.69	4.69
380	NASDAQ	CATY	Thu, Mar 4, 1993	4.69	4.69	4.69	4.69
379	NASDAQ	CATY	Wed, Mar 3, 1993	4.69	4.69	4.69	4.69
378	NASDAQ	CATY	Tue, Mar 2, 1993	4.38	4.38	4.28	4.28
377	NASDAQ	CATY	Fri, Feb 26, 1993	4.63	4.63	4.63	4.63
376	NASDAQ	CATY	Wed, Feb 24, 1993	4.50	4.50	4.50	4.50
375	NASDAQ	CATY	Tue, Feb 23, 1993	4.69	4.69	4.69	4.69
374	NASDAQ	CATY	Fri, Feb 19, 1993	4.50	4.50	4.50	4.50
373	NASDAQ	CATY	Thu, Feb 18, 1993	4.38	4.38	4.38	4.38
372	NASDAQ	CATY	Wed, Feb 17, 1993	4.25	4.38	4.25	4.38
371	NASDAQ	CATY	Fri, Feb 12, 1993	4.38	4.38	4.38	4.38
370	NASDAQ	CATY	Thu, Feb 11, 1993	4.38	4.38	4.38	4.38
369	NASDAQ	CATY	Tue, Feb 9, 1993	4.25	4.25	4.25	4.25
368	NASDAQ	CATY	Fri, Feb 5, 1993	4.38	4.50	4.38	4.50
367	NASDAQ	CATY	Thu, Feb 4, 1993	4.25	4.25	4.25	4.25
366	NASDAQ	CATY	Tue, Feb 2, 1993	4.25	4.25	4.25	4.25
365	NASDAQ	CATY	Fri, Jan 29, 1993	4.38	4.38	4.25	4.25
364	NASDAQ	CATY	Thu, Jan 28, 1993	4.25	4.31	4.25	4.31
363	NASDAQ	CATY	Wed, Jan 27, 1993	4.25	4.25	4.25	4.25
362	NASDAQ	CATY	Tue, Jan 26, 1993	4.44	4.44	4.44	4.44
361	NASDAQ	CATY	Mon, Jan 25, 1993	4.25	4.25	4.25	4.25
360	NASDAQ	CATY	Thu, Jan 21, 1993	4.31	4.31	4.25	4.25
359	NASDAQ	CATY	Wed, Jan 20, 1993	4.25	4.63	4.25	4.63
358	NASDAQ	CATY	Fri, Jan 15, 1993	4.25	4.63	4.25	4.63
357	NASDAQ	CATY	Thu, Jan 14, 1993	4.25	4.25	4.25	4.25
356	NASDAQ	CATY	Wed, Jan 13, 1993	4.44	4.44	4.44	4.44
355	NASDAQ	CATY	Mon, Jan 11, 1993	4.63	4.63	4.38	4.38
354	NASDAQ	CATY	Fri, Jan 8, 1993	4.44	4.44	4.44	4.44
353	NASDAQ	CATY	Thu, Jan 7, 1993	4.69	4.69	4.69	4.69
352	NASDAQ	CATY	Thu, Dec 31, 1992	4.75	4.75	4.69	4.69
351	NASDAQ	CATY	Mon, Dec 28, 1992	4.75	4.75	4.75	4.75
350	NASDAQ	CATY	Wed, Dec 23, 1992	4.50	4.75	4.47	4.47
349	NASDAQ	CATY	Tue, Dec 22, 1992	4.69	4.69	4.44	4.44
348	NASDAQ	CATY	Mon, Dec 21, 1992	4.63	5.00	4.50	4.56
347	NASDAQ	CATY	Fri, Dec 18, 1992	4.63	4.63	4.63	4.63
346	NASDAQ	CATY	Thu, Dec 17, 1992	5.00	5.00	5.00	5.00
345	NASDAQ	CATY	Wed, Dec 16, 1992	4.63	4.63	4.63	4.63
344	NASDAQ	CATY	Mon, Dec 14, 1992	5.00	5.00	5.00	5.00
343	NASDAQ	CATY	Fri, Dec 11, 1992	4.69	5.00	4.69	4.69
342	NASDAQ	CATY	Thu, Dec 10, 1992	5.06	5.13	5.06	5.13
341	NASDAQ	CATY	Wed, Dec 9, 1992	4.75	4.75	4.69	4.69
340	NASDAQ	CATY	Tue, Dec 8, 1992	4.75	4.75	4.75	4.75
339	NASDAQ	CATY	Mon, Dec 7, 1992	4.75	5.13	4.75	5.13
338	NASDAQ	CATY	Fri, Dec 4, 1992	5.13	5.13	4.88	4.88
337	NASDAQ	CATY	Thu, Dec 3, 1992	4.75	5.00	4.75	5.00
336	NASDAQ	CATY	Wed, Dec 2, 1992	4.81	4.91	4.81	4.91
335	NASDAQ	CATY	Tue, Dec 1, 1992	5.00	5.06	5.00	5.06
334	NASDAQ	CATY	Mon, Nov 30, 1992	5.25	5.25	5.25	5.25
333	NASDAQ	CATY	Fri, Nov 27, 1992	5.00	5.25	5.00	5.25
332	NASDAQ	CATY	Wed, Nov 25, 1992	5.38	5.38	5.00	5.06
331	NASDAQ	CATY	Tue, Nov 24, 1992	5.38	5.38	5.38	5.38
330	NASDAQ	CATY	Mon, Nov 23, 1992	5.13	5.13	5.00	5.00
329	NASDAQ	CATY	Fri, Nov 20, 1992	5.13	5.38	5.13	5.25
328	NASDAQ	CATY	Wed, Nov 18, 1992	5.38	5.38	5.25	5.38
327	NASDAQ	CATY	Mon, Nov 16, 1992	5.63	5.63	5.63	5.63
326	NASDAQ	CATY	Thu, Nov 12, 1992	5.41	5.50	5.13	5.13
325	NASDAQ	CATY	Tue, Nov 10, 1992	5.50	5.50	5.13	5.16
324	NASDAQ	CATY	Mon, Nov 9, 1992	5.38	5.50	5.25	5.31
323	NASDAQ	CATY	Fri, Nov 6, 1992	5.50	5.50	5.50	5.50
322	NASDAQ	CATY	Thu, Nov 5, 1992	5.38	5.38	5.25	5.25
321	NASDAQ	CATY	Wed, Nov 4, 1992	5.63	5.63	5.38	5.38
320	NASDAQ	CATY	Tue, Nov 3, 1992	5.63	5.63	5.50	5.50
319	NASDAQ	CATY	Mon, Nov 2, 1992	5.44	5.81	5.44	5.81
318	NASDAQ	CATY	Fri, Oct 30, 1992	5.56	5.63	5.56	5.63
317	NASDAQ	CATY	Tue, Oct 27, 1992	5.72	5.88	5.50	5.50
316	NASDAQ	CATY	Mon, Oct 26, 1992	5.75	5.75	5.75	5.75
315	NASDAQ	CATY	Fri, Oct 23, 1992	5.63	5.63	5.63	5.63
314	NASDAQ	CATY	Wed, Oct 21, 1992	5.63	5.88	5.63	5.69
313	NASDAQ	CATY	Tue, Oct 20, 1992	5.88	5.88	5.63	5.63
312	NASDAQ	CATY	Mon, Oct 19, 1992	5.84	5.88	5.75	5.75
311	NASDAQ	CATY	Thu, Oct 15, 1992	5.88	5.88	5.88	5.88
310	NASDAQ	CATY	Wed, Oct 14, 1992	5.63	5.75	5.63	5.63
309	NASDAQ	CATY	Tue, Oct 13, 1992	5.88	5.88	5.88	5.88
308	NASDAQ	CATY	Fri, Oct 9, 1992	5.88	5.88	5.88	5.88
307	NASDAQ	CATY	Thu, Oct 8, 1992	5.63	5.63	5.63	5.63
306	NASDAQ	CATY	Wed, Oct 7, 1992	5.63	5.63	5.63	5.63
305	NASDAQ	CATY	Tue, Oct 6, 1992	5.63	5.63	5.63	5.63
304	NASDAQ	CATY	Wed, Sep 30, 1992	5.88	5.88	5.56	5.88
303	NASDAQ	CATY	Tue, Sep 29, 1992	5.88	5.88	5.75	5.84
302	NASDAQ	CATY	Mon, Sep 28, 1992	5.75	5.88	5.75	5.88
301	NASDAQ	CATY	Fri, Sep 25, 1992	5.56	5.56	5.56	5.56
300	NASDAQ	CATY	Thu, Sep 17, 1992	5.94	5.94	5.56	5.94
299	NASDAQ	CATY	Wed, Sep 16, 1992	5.75	5.75	5.75	5.75
298	NASDAQ	CATY	Tue, Sep 15, 1992	5.94	5.94	5.94	5.94
297	NASDAQ	CATY	Mon, Sep 14, 1992	5.94	5.94	5.94	5.94
296	NASDAQ	CATY	Fri, Sep 11, 1992	5.78	5.94	5.75	5.75
295	NASDAQ	CATY	Thu, Sep 10, 1992	5.56	5.56	5.56	5.56
294	NASDAQ	CATY	Wed, Sep 9, 1992	6.00	6.00	6.00	6.00
293	NASDAQ	CATY	Tue, Sep 8, 1992	6.00	6.00	5.56	5.56
292	NASDAQ	CATY	Fri, Sep 4, 1992	5.69	5.78	5.56	5.69
291	NASDAQ	CATY	Thu, Sep 3, 1992	6.00	6.00	5.97	5.97
290	NASDAQ	CATY	Wed, Sep 2, 1992	6.00	6.00	5.78	5.78
289	NASDAQ	CATY	Tue, Sep 1, 1992	5.72	5.94	5.50	5.50
288	NASDAQ	CATY	Mon, Aug 31, 1992	5.94	5.94	5.75	5.94
287	NASDAQ	CATY	Fri, Aug 28, 1992	5.88	5.94	5.50	5.75
286	NASDAQ	CATY	Thu, Aug 27, 1992	5.69	5.94	5.63	5.94
285	NASDAQ	CATY	Wed, Aug 26, 1992	5.69	5.69	5.38	5.56
284	NASDAQ	CATY	Tue, Aug 25, 1992	5.56	5.69	5.56	5.69
283	NASDAQ	CATY	Mon, Aug 24, 1992	5.25	5.69	5.25	5.44
282	NASDAQ	CATY	Fri, Aug 21, 1992	5.47	5.47	5.25	5.47
281	NASDAQ	CATY	Thu, Aug 20, 1992	5.38	5.47	5.38	5.47
280	NASDAQ	CATY	Wed, Aug 19, 1992	5.50	5.50	5.50	5.50
279	NASDAQ	CATY	Tue, Aug 18, 1992	5.69	5.69	5.16	5.50
278	NASDAQ	CATY	Mon, Aug 17, 1992	6.13	6.13	6.13	6.13
277	NASDAQ	CATY	Fri, Aug 14, 1992	6.00	6.13	6.00	6.13
276	NASDAQ	CATY	Wed, Aug 12, 1992	6.13	6.13	5.75	6.13
275	NASDAQ	CATY	Tue, Aug 11, 1992	5.69	6.13	5.69	6.13
274	NASDAQ	CATY	Mon, Aug 10, 1992	6.13	6.13	6.00	6.13
273	NASDAQ	CATY	Fri, Aug 7, 1992	5.81	6.13	5.81	5.81
272	NASDAQ	CATY	Thu, Aug 6, 1992	6.19	6.19	6.00	6.19
271	NASDAQ	CATY	Wed, Aug 5, 1992	6.19	6.19	5.81	5.81
270	NASDAQ	CATY	Tue, Aug 4, 1992	6.00	6.19	5.88	6.19
269	NASDAQ	CATY	Mon, Aug 3, 1992	6.19	6.19	6.00	6.19
268	NASDAQ	CATY	Thu, Jul 30, 1992	5.81	5.81	5.81	5.81
267	NASDAQ	CATY	Wed, Jul 29, 1992	6.06	6.06	5.81	6.00
266	NASDAQ	CATY	Tue, Jul 28, 1992	6.00	6.00	5.97	6.00
265	NASDAQ	CATY	Mon, Jul 27, 1992	6.00	6.00	6.00	6.00
264	NASDAQ	CATY	Thu, Jul 23, 1992	6.25	6.25	6.25	6.25
263	NASDAQ	CATY	Wed, Jul 22, 1992	6.00	6.25	6.00	6.25
262	NASDAQ	CATY	Tue, Jul 21, 1992	6.00	6.03	6.00	6.03
261	NASDAQ	CATY	Fri, Jul 17, 1992	6.13	6.19	5.81	6.19
260	NASDAQ	CATY	Wed, Jul 15, 1992	5.88	5.88	5.88	5.88
259	NASDAQ	CATY	Tue, Jul 14, 1992	6.00	6.00	5.75	5.75
258	NASDAQ	CATY	Mon, Jul 13, 1992	5.69	6.00	5.69	5.88
257	NASDAQ	CATY	Fri, Jul 10, 1992	5.81	6.00	5.69	6.00
256	NASDAQ	CATY	Thu, Jul 9, 1992	5.94	5.94	5.50	5.63
255	NASDAQ	CATY	Wed, Jul 8, 1992	5.44	5.94	5.44	5.53
254	NASDAQ	CATY	Tue, Jul 7, 1992	5.81	5.81	5.81	5.81
253	NASDAQ	CATY	Mon, Jul 6, 1992	5.56	5.56	5.44	5.53
252	NASDAQ	CATY	Thu, Jul 2, 1992	5.50	5.56	5.44	5.56
251	NASDAQ	CATY	Wed, Jul 1, 1992	5.88	5.88	5.56	5.56
250	NASDAQ	CATY	Tue, Jun 30, 1992	5.25	5.81	5.13	5.81
249	NASDAQ	CATY	Fri, Jun 26, 1992	4.88	5.06	4.88	5.06
248	NASDAQ	CATY	Tue, Jun 23, 1992	4.97	4.97	4.97	4.97
247	NASDAQ	CATY	Mon, Jun 22, 1992	5.06	5.06	5.03	5.03
246	NASDAQ	CATY	Fri, Jun 19, 1992	4.75	5.19	4.75	5.00
245	NASDAQ	CATY	Thu, Jun 18, 1992	4.81	4.88	4.78	4.88
244	NASDAQ	CATY	Wed, Jun 17, 1992	4.75	4.81	4.41	4.56
243	NASDAQ	CATY	Tue, Jun 16, 1992	4.38	4.75	4.38	4.38
242	NASDAQ	CATY	Mon, Jun 15, 1992	4.75	4.75	4.75	4.75
241	NASDAQ	CATY	Fri, Jun 12, 1992	4.59	4.63	4.59	4.63
240	NASDAQ	CATY	Wed, Jun 10, 1992	4.38	4.75	4.38	4.75
239	NASDAQ	CATY	Mon, Jun 8, 1992	4.38	4.75	4.38	4.75
238	NASDAQ	CATY	Wed, Jun 3, 1992	4.38	4.38	4.38	4.38
237	NASDAQ	CATY	Tue, Jun 2, 1992	4.44	4.56	4.25	4.56
236	NASDAQ	CATY	Fri, May 29, 1992	4.38	4.38	4.25	4.25
235	NASDAQ	CATY	Thu, May 28, 1992	4.25	4.25	4.06	4.25
234	NASDAQ	CATY	Wed, May 27, 1992	4.19	4.22	4.13	4.22
233	NASDAQ	CATY	Tue, May 26, 1992	4.38	4.38	4.25	4.25
232	NASDAQ	CATY	Fri, May 22, 1992	4.38	4.38	4.38	4.38
231	NASDAQ	CATY	Thu, May 21, 1992	4.00	4.00	4.00	4.00
230	NASDAQ	CATY	Wed, May 20, 1992	4.38	4.38	4.00	4.38
229	NASDAQ	CATY	Tue, May 19, 1992	4.38	4.38	4.38	4.38
228	NASDAQ	CATY	Mon, May 18, 1992	4.13	4.38	4.13	4.13
227	NASDAQ	CATY	Fri, May 15, 1992	4.38	4.38	4.38	4.38
226	NASDAQ	CATY	Tue, May 12, 1992	4.00	4.13	4.00	4.06
225	NASDAQ	CATY	Fri, May 8, 1992	4.25	4.38	4.00	4.38
224	NASDAQ	CATY	Tue, May 5, 1992	4.25	4.25	4.25	4.25
223	NASDAQ	CATY	Wed, Apr 29, 1992	4.00	4.19	4.00	4.19
222	NASDAQ	CATY	Tue, Apr 28, 1992	4.25	4.25	4.00	4.00
221	NASDAQ	CATY	Mon, Apr 27, 1992	4.25	4.25	4.25	4.25
220	NASDAQ	CATY	Fri, Apr 24, 1992	4.75	5.00	4.50	5.00
219	NASDAQ	CATY	Thu, Apr 23, 1992	4.69	4.75	4.38	4.75
218	NASDAQ	CATY	Wed, Apr 22, 1992	4.44	4.44	4.44	4.44
217	NASDAQ	CATY	Tue, Apr 21, 1992	4.56	4.69	4.56	4.69
216	NASDAQ	CATY	Mon, Apr 20, 1992	4.31	4.56	4.31	4.56
215	NASDAQ	CATY	Thu, Apr 16, 1992	4.56	4.56	4.31	4.50
214	NASDAQ	CATY	Tue, Apr 14, 1992	4.31	4.44	4.06	4.44
213	NASDAQ	CATY	Mon, Apr 13, 1992	4.44	4.44	4.44	4.44
212	NASDAQ	CATY	Fri, Apr 10, 1992	4.44	4.44	4.44	4.44
211	NASDAQ	CATY	Thu, Apr 9, 1992	4.31	4.44	4.31	4.44
210	NASDAQ	CATY	Wed, Apr 8, 1992	4.31	4.44	4.31	4.44
209	NASDAQ	CATY	Mon, Apr 6, 1992	4.56	4.56	4.56	4.56
208	NASDAQ	CATY	Fri, Apr 3, 1992	4.56	4.56	4.56	4.56
207	NASDAQ	CATY	Mon, Mar 30, 1992	4.56	4.56	4.38	4.56
206	NASDAQ	CATY	Fri, Mar 27, 1992	4.31	4.50	4.31	4.50
205	NASDAQ	CATY	Thu, Mar 26, 1992	4.31	4.63	4.31	4.63
204	NASDAQ	CATY	Wed, Mar 25, 1992	4.63	4.63	4.44	4.63
203	NASDAQ	CATY	Tue, Mar 24, 1992	4.63	4.63	4.63	4.63
202	NASDAQ	CATY	Mon, Mar 23, 1992	4.38	4.63	4.38	4.63
201	NASDAQ	CATY	Wed, Mar 18, 1992	4.56	4.63	4.41	4.63
200	NASDAQ	CATY	Mon, Mar 16, 1992	4.31	4.31	4.31	4.31
199	NASDAQ	CATY	Thu, Mar 12, 1992	4.63	4.63	4.63	4.63
198	NASDAQ	CATY	Tue, Mar 10, 1992	4.31	4.31	4.31	4.31
197	NASDAQ	CATY	Mon, Mar 9, 1992	4.31	4.50	4.31	4.50
196	NASDAQ	CATY	Fri, Mar 6, 1992	4.38	4.44	4.38	4.38
195	NASDAQ	CATY	Thu, Mar 5, 1992	4.31	4.50	4.31	4.50
194	NASDAQ	CATY	Wed, Mar 4, 1992	4.31	4.50	4.31	4.50
193	NASDAQ	CATY	Mon, Mar 2, 1992	4.25	4.31	4.25	4.31
192	NASDAQ	CATY	Fri, Feb 28, 1992	4.38	4.44	4.38	4.44
191	NASDAQ	CATY	Thu, Feb 27, 1992	4.44	4.63	4.44	4.63
190	NASDAQ	CATY	Wed, Feb 26, 1992	4.63	4.63	4.44	4.44
189	NASDAQ	CATY	Tue, Feb 25, 1992	4.44	4.63	4.44	4.63
188	NASDAQ	CATY	Mon, Feb 24, 1992	4.44	4.44	4.44	4.44
187	NASDAQ	CATY	Fri, Feb 14, 1992	4.38	4.63	4.38	4.44
186	NASDAQ	CATY	Tue, Feb 11, 1992	4.38	4.75	4.38	4.75
185	NASDAQ	CATY	Mon, Feb 10, 1992	4.38	4.38	4.38	4.38
184	NASDAQ	CATY	Fri, Feb 7, 1992	4.75	4.75	4.75	4.75
183	NASDAQ	CATY	Wed, Feb 5, 1992	4.75	4.75	4.75	4.75
182	NASDAQ	CATY	Thu, Jan 30, 1992	4.56	4.69	4.56	4.69
181	NASDAQ	CATY	Tue, Jan 28, 1992	4.69	4.69	4.69	4.69
180	NASDAQ	CATY	Mon, Jan 27, 1992	4.69	4.69	4.69	4.69
179	NASDAQ	CATY	Fri, Jan 24, 1992	4.63	4.75	4.63	4.69
178	NASDAQ	CATY	Thu, Jan 23, 1992	4.56	4.56	4.56	4.56
177	NASDAQ	CATY	Wed, Jan 22, 1992	4.56	4.56	4.56	4.56
176	NASDAQ	CATY	Tue, Jan 21, 1992	4.56	4.63	4.56	4.63
175	NASDAQ	CATY	Fri, Jan 17, 1992	4.56	4.56	4.56	4.56
174	NASDAQ	CATY	Thu, Jan 16, 1992	4.56	4.56	4.56	4.56
173	NASDAQ	CATY	Wed, Jan 15, 1992	4.69	4.75	4.56	4.75
172	NASDAQ	CATY	Tue, Jan 14, 1992	4.50	4.56	4.50	4.56
171	NASDAQ	CATY	Mon, Jan 13, 1992	4.38	4.38	4.38	4.38
170	NASDAQ	CATY	Thu, Jan 9, 1992	4.69	4.69	4.69	4.69
169	NASDAQ	CATY	Wed, Jan 8, 1992	4.31	4.56	4.31	4.56
168	NASDAQ	CATY	Mon, Jan 6, 1992	4.56	4.56	4.38	4.56
167	NASDAQ	CATY	Fri, Jan 3, 1992	4.56	4.56	4.56	4.56
166	NASDAQ	CATY	Tue, Dec 31, 1991	4.56	4.56	4.56	4.56
165	NASDAQ	CATY	Mon, Dec 30, 1991	4.44	4.44	4.44	4.44
164	NASDAQ	CATY	Fri, Dec 27, 1991	4.44	4.44	4.44	4.44
163	NASDAQ	CATY	Thu, Dec 26, 1991	4.44	4.44	4.44	4.44
162	NASDAQ	CATY	Fri, Dec 20, 1991	4.19	4.25	4.19	4.25
161	NASDAQ	CATY	Tue, Dec 17, 1991	4.19	4.34	4.19	4.25
160	NASDAQ	CATY	Mon, Dec 16, 1991	4.19	4.25	4.19	4.25
159	NASDAQ	CATY	Fri, Dec 13, 1991	4.13	4.38	4.13	4.38
158	NASDAQ	CATY	Thu, Dec 12, 1991	4.50	4.50	4.50	4.50
157	NASDAQ	CATY	Tue, Dec 10, 1991	4.38	4.38	4.38	4.38
156	NASDAQ	CATY	Mon, Dec 9, 1991	4.38	4.38	4.38	4.38
155	NASDAQ	CATY	Fri, Dec 6, 1991	4.13	4.25	4.13	4.25
154	NASDAQ	CATY	Thu, Dec 5, 1991	4.13	4.13	4.13	4.13
153	NASDAQ	CATY	Wed, Nov 27, 1991	4.19	4.38	4.19	4.38
152	NASDAQ	CATY	Tue, Nov 26, 1991	4.38	4.38	4.38	4.38
151	NASDAQ	CATY	Mon, Nov 25, 1991	4.19	4.38	4.13	4.38
150	NASDAQ	CATY	Mon, Nov 18, 1991	4.31	4.50	4.31	4.47
149	NASDAQ	CATY	Tue, Nov 12, 1991	4.31	4.34	4.31	4.34
148	NASDAQ	CATY	Fri, Nov 8, 1991	4.31	4.31	4.31	4.31
147	NASDAQ	CATY	Thu, Nov 7, 1991	4.50	4.50	4.50	4.50
146	NASDAQ	CATY	Wed, Nov 6, 1991	4.31	4.31	4.31	4.31
145	NASDAQ	CATY	Mon, Nov 4, 1991	4.31	4.31	4.31	4.31
144	NASDAQ	CATY	Fri, Nov 1, 1991	4.47	4.47	4.38	4.38
143	NASDAQ	CATY	Wed, Oct 30, 1991	4.50	4.50	4.50	4.50
142	NASDAQ	CATY	Tue, Oct 29, 1991	4.31	4.41	4.31	4.41
141	NASDAQ	CATY	Wed, Oct 23, 1991	4.31	4.34	4.31	4.34
140	NASDAQ	CATY	Tue, Oct 22, 1991	4.31	4.50	4.31	4.50
139	NASDAQ	CATY	Fri, Oct 18, 1991	4.31	4.50	4.31	4.50
138	NASDAQ	CATY	Wed, Oct 16, 1991	4.31	4.34	4.31	4.34
137	NASDAQ	CATY	Mon, Oct 14, 1991	4.25	4.31	4.25	4.31
136	NASDAQ	CATY	Thu, Oct 10, 1991	4.31	4.34	4.31	4.34
135	NASDAQ	CATY	Tue, Oct 8, 1991	4.44	4.44	4.25	4.25
134	NASDAQ	CATY	Mon, Oct 7, 1991	4.47	4.56	4.31	4.56
133	NASDAQ	CATY	Wed, Oct 2, 1991	4.41	4.41	4.38	4.41
132	NASDAQ	CATY	Tue, Oct 1, 1991	4.44	4.59	4.38	4.44
131	NASDAQ	CATY	Mon, Sep 30, 1991	4.44	4.44	4.44	4.44
130	NASDAQ	CATY	Fri, Sep 27, 1991	4.56	4.56	4.50	4.56
129	NASDAQ	CATY	Thu, Sep 26, 1991	4.47	4.56	4.41	4.56
128	NASDAQ	CATY	Wed, Sep 25, 1991	4.50	4.50	4.50	4.50
127	NASDAQ	CATY	Tue, Sep 24, 1991	4.56	4.56	4.38	4.38
126	NASDAQ	CATY	Thu, Sep 19, 1991	4.38	4.56	4.38	4.56
125	NASDAQ	CATY	Mon, Sep 16, 1991	4.38	4.53	4.38	4.53
124	NASDAQ	CATY	Fri, Sep 13, 1991	4.38	4.44	4.38	4.44
123	NASDAQ	CATY	Wed, Sep 11, 1991	4.38	4.44	4.38	4.38
122	NASDAQ	CATY	Tue, Sep 10, 1991	4.38	4.50	4.38	4.50
121	NASDAQ	CATY	Wed, Sep 4, 1991	4.56	4.56	4.31	4.50
120	NASDAQ	CATY	Wed, Aug 28, 1991	4.31	4.31	4.31	4.31
119	NASDAQ	CATY	Mon, Aug 26, 1991	4.47	4.59	4.25	4.41
118	NASDAQ	CATY	Fri, Aug 23, 1991	4.56	4.56	4.56	4.56
117	NASDAQ	CATY	Thu, Aug 22, 1991	4.38	4.38	4.38	4.38
116	NASDAQ	CATY	Wed, Aug 21, 1991	4.44	4.50	4.38	4.38
115	NASDAQ	CATY	Tue, Aug 20, 1991	4.44	4.50	4.31	4.50
114	NASDAQ	CATY	Mon, Aug 19, 1991	4.63	4.63	4.28	4.56
113	NASDAQ	CATY	Tue, Aug 13, 1991	4.56	4.69	4.38	4.38
112	NASDAQ	CATY	Thu, Aug 8, 1991	4.53	4.56	4.38	4.38
111	NASDAQ	CATY	Wed, Aug 7, 1991	4.44	4.44	4.44	4.44
110	NASDAQ	CATY	Fri, Aug 2, 1991	4.31	4.31	4.31	4.31
109	NASDAQ	CATY	Thu, Aug 1, 1991	4.31	4.31	4.31	4.31
108	NASDAQ	CATY	Wed, Jul 31, 1991	4.19	4.25	4.19	4.25
107	NASDAQ	CATY	Tue, Jul 30, 1991	4.06	4.25	4.06	4.25
106	NASDAQ	CATY	Fri, Jul 26, 1991	4.25	4.25	4.25	4.25
105	NASDAQ	CATY	Thu, Jul 25, 1991	4.25	4.25	4.06	4.25
104	NASDAQ	CATY	Wed, Jul 24, 1991	4.00	4.16	4.00	4.16
103	NASDAQ	CATY	Tue, Jul 23, 1991	4.19	4.25	4.00	4.25
102	NASDAQ	CATY	Mon, Jul 22, 1991	4.25	4.25	4.25	4.25
101	NASDAQ	CATY	Fri, Jul 19, 1991	4.25	4.38	4.25	4.25
100	NASDAQ	CATY	Thu, Jul 18, 1991	4.25	4.28	4.25	4.28
99	NASDAQ	CATY	Wed, Jul 17, 1991	4.38	4.44	4.25	4.44
98	NASDAQ	CATY	Tue, Jul 16, 1991	4.38	4.38	4.38	4.38
97	NASDAQ	CATY	Fri, Jul 12, 1991	4.38	4.38	4.38	4.38
96	NASDAQ	CATY	Wed, Jul 10, 1991	4.56	4.63	4.50	4.50
95	NASDAQ	CATY	Tue, Jul 9, 1991	4.63	4.63	4.63	4.63
94	NASDAQ	CATY	Mon, Jul 8, 1991	4.63	4.63	4.63	4.63
93	NASDAQ	CATY	Fri, Jul 5, 1991	4.66	4.69	4.66	4.69
92	NASDAQ	CATY	Wed, Jul 3, 1991	4.75	4.84	4.75	4.84
91	NASDAQ	CATY	Tue, Jul 2, 1991	4.75	4.88	4.75	4.88
90	NASDAQ	CATY	Thu, Jun 20, 1991	4.69	4.91	4.69	4.91
89	NASDAQ	CATY	Tue, Jun 18, 1991	4.75	4.78	4.75	4.78
88	NASDAQ	CATY	Mon, Jun 17, 1991	4.81	4.81	4.81	4.81
87	NASDAQ	CATY	Mon, Jun 10, 1991	4.88	4.88	4.88	4.88
86	NASDAQ	CATY	Fri, Jun 7, 1991	4.88	5.06	4.88	5.06
85	NASDAQ	CATY	Thu, Jun 6, 1991	4.84	4.88	4.84	4.88
84	NASDAQ	CATY	Wed, Jun 5, 1991	4.81	4.81	4.81	4.81
83	NASDAQ	CATY	Tue, Jun 4, 1991	4.75	4.88	4.75	4.88
82	NASDAQ	CATY	Mon, Jun 3, 1991	4.75	5.00	4.75	5.00
81	NASDAQ	CATY	Thu, May 30, 1991	4.69	4.69	4.69	4.69
80	NASDAQ	CATY	Thu, May 23, 1991	4.69	4.84	4.69	4.84
79	NASDAQ	CATY	Mon, May 20, 1991	4.94	4.94	4.75	4.91
78	NASDAQ	CATY	Fri, May 17, 1991	4.75	4.94	4.75	4.78
77	NASDAQ	CATY	Wed, May 15, 1991	4.69	4.91	4.69	4.91
76	NASDAQ	CATY	Tue, May 14, 1991	4.69	4.69	4.69	4.69
75	NASDAQ	CATY	Fri, May 10, 1991	4.69	4.81	4.69	4.81
74	NASDAQ	CATY	Thu, May 9, 1991	4.56	4.75	4.56	4.75
73	NASDAQ	CATY	Wed, May 8, 1991	4.69	4.75	4.56	4.72
72	NASDAQ	CATY	Fri, May 3, 1991	4.69	4.69	4.56	4.56
71	NASDAQ	CATY	Thu, May 2, 1991	4.63	4.63	4.56	4.63
70	NASDAQ	CATY	Wed, May 1, 1991	4.63	4.63	4.63	4.63
69	NASDAQ	CATY	Mon, Apr 29, 1991	4.50	4.53	4.50	4.50
68	NASDAQ	CATY	Fri, Apr 26, 1991	4.75	4.75	4.63	4.63
67	NASDAQ	CATY	Wed, Apr 24, 1991	4.63	4.63	4.50	4.63
66	NASDAQ	CATY	Tue, Apr 23, 1991	4.63	4.63	4.63	4.63
65	NASDAQ	CATY	Fri, Apr 19, 1991	4.50	4.56	4.50	4.56
64	NASDAQ	CATY	Thu, Apr 18, 1991	4.63	4.63	4.56	4.56
63	NASDAQ	CATY	Wed, Apr 17, 1991	4.63	4.63	4.63	4.63
62	NASDAQ	CATY	Tue, Apr 16, 1991	4.56	4.63	4.56	4.56
61	NASDAQ	CATY	Mon, Apr 15, 1991	4.63	4.63	4.56	4.56
60	NASDAQ	CATY	Thu, Apr 11, 1991	4.63	4.63	4.63	4.63
59	NASDAQ	CATY	Wed, Apr 10, 1991	4.63	4.63	4.56	4.56
58	NASDAQ	CATY	Mon, Apr 8, 1991	4.63	4.63	4.63	4.63
57	NASDAQ	CATY	Fri, Apr 5, 1991	4.63	4.63	4.56	4.63
56	NASDAQ	CATY	Wed, Apr 3, 1991	4.56	4.56	4.56	4.56
55	NASDAQ	CATY	Tue, Apr 2, 1991	4.56	4.63	4.56	4.63
54	NASDAQ	CATY	Mon, Apr 1, 1991	4.63	4.63	4.63	4.63
53	NASDAQ	CATY	Thu, Mar 28, 1991	4.63	4.63	4.56	4.63
52	NASDAQ	CATY	Wed, Mar 27, 1991	4.63	4.63	4.63	4.63
51	NASDAQ	CATY	Tue, Mar 26, 1991	4.63	4.63	4.56	4.56
50	NASDAQ	CATY	Mon, Mar 25, 1991	4.56	4.63	4.56	4.56
49	NASDAQ	CATY	Fri, Mar 22, 1991	4.56	4.63	4.56	4.63
48	NASDAQ	CATY	Thu, Mar 21, 1991	4.50	4.63	4.50	4.63
47	NASDAQ	CATY	Tue, Mar 19, 1991	4.59	4.63	4.59	4.59
46	NASDAQ	CATY	Mon, Mar 18, 1991	4.50	4.50	4.50	4.50
45	NASDAQ	CATY	Fri, Mar 15, 1991	4.56	4.59	4.56	4.59
44	NASDAQ	CATY	Thu, Mar 14, 1991	4.69	4.69	4.56	4.56
43	NASDAQ	CATY	Wed, Mar 13, 1991	4.66	4.69	4.66	4.69
42	NASDAQ	CATY	Fri, Mar 8, 1991	4.75	4.88	4.69	4.88
41	NASDAQ	CATY	Wed, Mar 6, 1991	4.69	4.75	4.63	4.75
40	NASDAQ	CATY	Tue, Mar 5, 1991	4.56	4.56	4.56	4.56
39	NASDAQ	CATY	Mon, Mar 4, 1991	4.56	4.56	4.50	4.56
38	NASDAQ	CATY	Fri, Mar 1, 1991	4.50	4.56	4.50	4.56
37	NASDAQ	CATY	Thu, Feb 28, 1991	4.56	4.56	4.56	4.56
36	NASDAQ	CATY	Wed, Feb 27, 1991	4.50	4.63	4.50	4.50
35	NASDAQ	CATY	Tue, Feb 26, 1991	4.44	4.63	4.44	4.63
34	NASDAQ	CATY	Fri, Feb 22, 1991	4.50	4.50	4.50	4.50
33	NASDAQ	CATY	Thu, Feb 21, 1991	4.63	4.63	4.50	4.50
32	NASDAQ	CATY	Wed, Feb 20, 1991	4.41	4.44	4.41	4.44
31	NASDAQ	CATY	Tue, Feb 19, 1991	4.56	4.56	4.56	4.56
30	NASDAQ	CATY	Fri, Feb 15, 1991	4.63	4.63	4.63	4.63
29	NASDAQ	CATY	Thu, Feb 14, 1991	4.63	4.63	4.59	4.63
28	NASDAQ	CATY	Tue, Feb 12, 1991	4.56	4.63	4.56	4.63
27	NASDAQ	CATY	Fri, Feb 8, 1991	4.66	4.69	4.66	4.69
26	NASDAQ	CATY	Thu, Feb 7, 1991	4.69	4.69	4.56	4.63
25	NASDAQ	CATY	Wed, Feb 6, 1991	4.69	4.69	4.56	4.56
24	NASDAQ	CATY	Tue, Feb 5, 1991	4.63	4.69	4.56	4.69
23	NASDAQ	CATY	Mon, Feb 4, 1991	4.50	4.66	4.50	4.66
22	NASDAQ	CATY	Fri, Feb 1, 1991	4.50	4.63	4.50	4.63
21	NASDAQ	CATY	Thu, Jan 31, 1991	4.50	4.66	4.44	4.44
20	NASDAQ	CATY	Tue, Jan 29, 1991	4.56	4.75	4.50	4.50
19	NASDAQ	CATY	Mon, Jan 28, 1991	4.56	4.56	4.56	4.56
18	NASDAQ	CATY	Fri, Jan 25, 1991	4.50	4.63	4.50	4.56
17	NASDAQ	CATY	Thu, Jan 24, 1991	4.75	4.75	4.50	4.69
16	NASDAQ	CATY	Wed, Jan 23, 1991	4.31	4.50	4.31	4.50
15	NASDAQ	CATY	Mon, Jan 21, 1991	4.38	4.50	4.38	4.50
14	NASDAQ	CATY	Fri, Jan 18, 1991	4.38	4.50	4.38	4.50
13	NASDAQ	CATY	Thu, Jan 17, 1991	4.38	4.38	4.38	4.38
12	NASDAQ	CATY	Tue, Jan 15, 1991	4.50	4.50	4.50	4.50
11	NASDAQ	CATY	Thu, Jan 10, 1991	4.50	4.50	4.31	4.31
10	NASDAQ	CATY	Thu, Jan 3, 1991	4.41	4.56	4.41	4.56
9	NASDAQ	CATY	Wed, Jan 2, 1991	4.38	4.56	4.38	4.56
8	NASDAQ	CATY	Mon, Dec 31, 1990	4.50	4.56	4.50	4.56
7	NASDAQ	CATY	Fri, Dec 28, 1990	4.47	4.50	4.38	4.38
6	NASDAQ	CATY	Wed, Dec 26, 1990	4.56	4.56	4.31	4.56
5	NASDAQ	CATY	Mon, Dec 24, 1990	4.56	4.56	4.56	4.56
4	NASDAQ	CATY	Fri, Dec 21, 1990	4.63	4.63	4.63	4.63
3	NASDAQ	CATY	Wed, Dec 19, 1990	3.75	3.81	3.64	3.75
2	NASDAQ	CATY	Tue, Dec 18, 1990	3.62	3.81	3.62	3.75
1	NASDAQ	CATY	Mon, Dec 17, 1990	3.54	3.96	3.54	3.54
#	Exchange	Symbol	Date	Open	High	Low	Close

Cathay General Bancorp NASDAQ:CATY 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