Cross Country Healthcare Inc NASDAQ:CCRN Historical Prices

Below are the 5627 trading days of historical prices for CCRN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5627	NASDAQ	CCRN	Tue, Mar 5, 2024	18.47	18.47	18.08	18.11
5626	NASDAQ	CCRN	Mon, Mar 4, 2024	18.50	18.94	17.92	18.55
5625	NASDAQ	CCRN	Fri, Mar 1, 2024	18.21	18.44	17.80	18.42
5624	NASDAQ	CCRN	Thu, Feb 29, 2024	18.84	19.00	18.21	18.27
5623	NASDAQ	CCRN	Wed, Feb 28, 2024	18.21	19.14	18.14	18.70
5622	NASDAQ	CCRN	Tue, Feb 27, 2024	17.49	18.36	17.44	18.25
5621	NASDAQ	CCRN	Mon, Feb 26, 2024	17.13	17.63	16.84	17.41
5620	NASDAQ	CCRN	Fri, Feb 23, 2024	16.77	17.18	16.36	17.00
5619	NASDAQ	CCRN	Thu, Feb 22, 2024	16.27	17.94	15.81	16.99
5618	NASDAQ	CCRN	Wed, Feb 21, 2024	17.48	17.50	16.69	17.02
5617	NASDAQ	CCRN	Tue, Feb 20, 2024	17.41	17.63	17.13	17.47
5616	NASDAQ	CCRN	Fri, Feb 16, 2024	20.40	20.40	17.48	17.55
5615	NASDAQ	CCRN	Thu, Feb 15, 2024	20.40	21.41	20.26	21.25
5614	NASDAQ	CCRN	Wed, Feb 14, 2024	20.15	20.44	19.76	20.32
5613	NASDAQ	CCRN	Tue, Feb 13, 2024	20.13	20.61	19.61	19.88
5612	NASDAQ	CCRN	Mon, Feb 12, 2024	20.12	20.97	20.12	20.58
5611	NASDAQ	CCRN	Fri, Feb 9, 2024	20.22	20.22	19.78	20.03
5610	NASDAQ	CCRN	Thu, Feb 8, 2024	19.82	20.35	19.68	20.27
5609	NASDAQ	CCRN	Wed, Feb 7, 2024	20.49	20.51	19.87	19.92
5608	NASDAQ	CCRN	Tue, Feb 6, 2024	20.08	20.75	20.08	20.38
5607	NASDAQ	CCRN	Mon, Feb 5, 2024	21.74	21.74	20.14	20.14
5606	NASDAQ	CCRN	Fri, Feb 2, 2024	22.14	22.14	21.23	21.81
5605	NASDAQ	CCRN	Thu, Feb 1, 2024	21.40	21.85	20.95	21.75
5604	NASDAQ	CCRN	Wed, Jan 31, 2024	21.65	21.96	21.24	21.25
5603	NASDAQ	CCRN	Tue, Jan 30, 2024	22.00	22.26	21.55	21.56
5602	NASDAQ	CCRN	Mon, Jan 29, 2024	21.86	22.20	21.39	22.00
5601	NASDAQ	CCRN	Fri, Jan 26, 2024	22.25	22.37	21.79	21.89
5600	NASDAQ	CCRN	Thu, Jan 25, 2024	22.86	23.15	21.99	22.01
5599	NASDAQ	CCRN	Wed, Jan 24, 2024	22.59	22.74	21.86	22.48
5598	NASDAQ	CCRN	Tue, Jan 23, 2024	22.94	23.12	22.00	22.21
5597	NASDAQ	CCRN	Mon, Jan 22, 2024	22.07	22.92	22.07	22.78
5596	NASDAQ	CCRN	Fri, Jan 19, 2024	21.68	22.03	21.01	22.02
5595	NASDAQ	CCRN	Thu, Jan 18, 2024	21.78	22.04	21.39	21.65
5594	NASDAQ	CCRN	Wed, Jan 17, 2024	21.63	21.80	21.35	21.67
5593	NASDAQ	CCRN	Tue, Jan 16, 2024	22.41	22.50	21.88	21.91
5592	NASDAQ	CCRN	Fri, Jan 12, 2024	22.93	23.06	22.39	22.46
5591	NASDAQ	CCRN	Thu, Jan 11, 2024	23.52	23.63	22.54	22.88
5590	NASDAQ	CCRN	Wed, Jan 10, 2024	22.78	23.64	22.78	23.52
5589	NASDAQ	CCRN	Tue, Jan 9, 2024	22.40	22.91	22.19	22.91
5588	NASDAQ	CCRN	Mon, Jan 8, 2024	22.69	22.85	22.26	22.50
5587	NASDAQ	CCRN	Fri, Jan 5, 2024	22.38	22.88	22.24	22.73
5586	NASDAQ	CCRN	Thu, Jan 4, 2024	22.88	23.11	22.42	22.48
5585	NASDAQ	CCRN	Wed, Jan 3, 2024	23.38	23.43	22.69	22.75
5584	NASDAQ	CCRN	Tue, Jan 2, 2024	22.64	23.52	22.64	23.32
5583	NASDAQ	CCRN	Fri, Dec 29, 2023	22.42	22.89	22.41	22.64
5582	NASDAQ	CCRN	Thu, Dec 28, 2023	23.04	23.13	22.38	22.67
5581	NASDAQ	CCRN	Wed, Dec 27, 2023	22.77	23.22	22.77	23.01
5580	NASDAQ	CCRN	Tue, Dec 26, 2023	22.59	22.82	22.49	22.78
5579	NASDAQ	CCRN	Fri, Dec 22, 2023	22.34	22.74	22.25	22.61
5578	NASDAQ	CCRN	Thu, Dec 21, 2023	22.07	22.67	21.72	22.20
5577	NASDAQ	CCRN	Wed, Dec 20, 2023	22.05	22.79	21.74	21.99
5576	NASDAQ	CCRN	Tue, Dec 19, 2023	20.96	22.29	20.96	22.06
5575	NASDAQ	CCRN	Mon, Dec 18, 2023	21.23	21.44	20.65	20.91
5574	NASDAQ	CCRN	Fri, Dec 15, 2023	22.05	22.05	20.86	20.96
5573	NASDAQ	CCRN	Thu, Dec 14, 2023	21.57	22.09	21.43	21.75
5572	NASDAQ	CCRN	Wed, Dec 13, 2023	20.68	21.39	20.23	21.39
5571	NASDAQ	CCRN	Tue, Dec 12, 2023	20.75	20.81	20.20	20.64
5570	NASDAQ	CCRN	Mon, Dec 11, 2023	20.56	20.78	20.23	20.77
5569	NASDAQ	CCRN	Fri, Dec 8, 2023	20.77	20.96	19.86	20.47
5568	NASDAQ	CCRN	Thu, Dec 7, 2023	20.19	20.90	19.79	20.89
5567	NASDAQ	CCRN	Wed, Dec 6, 2023	20.90	21.50	20.17	20.28
5566	NASDAQ	CCRN	Tue, Dec 5, 2023	21.86	22.04	20.67	21.01
5565	NASDAQ	CCRN	Mon, Dec 4, 2023	20.68	22.11	20.68	22.05
5564	NASDAQ	CCRN	Fri, Dec 1, 2023	20.31	20.98	20.31	20.68
5563	NASDAQ	CCRN	Thu, Nov 30, 2023	20.36	20.36	19.55	20.27
5562	NASDAQ	CCRN	Wed, Nov 29, 2023	20.89	20.99	20.24	20.41
5561	NASDAQ	CCRN	Tue, Nov 28, 2023	20.79	20.95	20.55	20.72
5560	NASDAQ	CCRN	Mon, Nov 27, 2023	20.96	21.16	20.55	20.73
5559	NASDAQ	CCRN	Fri, Nov 24, 2023	20.91	21.31	20.71	20.90
5558	NASDAQ	CCRN	Wed, Nov 22, 2023	21.14	21.36	20.70	20.87
5557	NASDAQ	CCRN	Tue, Nov 21, 2023	21.17	21.73	20.88	21.08
5556	NASDAQ	CCRN	Mon, Nov 20, 2023	20.52	21.46	20.15	21.39
5555	NASDAQ	CCRN	Fri, Nov 17, 2023	20.55	20.73	20.25	20.50
5554	NASDAQ	CCRN	Thu, Nov 16, 2023	20.16	20.45	19.72	20.36
5553	NASDAQ	CCRN	Wed, Nov 15, 2023	19.39	20.47	19.39	20.35
5552	NASDAQ	CCRN	Tue, Nov 14, 2023	18.09	19.76	18.09	19.67
5551	NASDAQ	CCRN	Mon, Nov 13, 2023	18.17	18.20	17.73	17.94
5550	NASDAQ	CCRN	Fri, Nov 10, 2023	18.26	18.40	17.73	18.30
5549	NASDAQ	CCRN	Thu, Nov 9, 2023	18.78	18.78	17.99	18.15
5548	NASDAQ	CCRN	Wed, Nov 8, 2023	18.54	19.01	18.38	18.61
5547	NASDAQ	CCRN	Tue, Nov 7, 2023	18.77	19.05	18.16	18.42
5546	NASDAQ	CCRN	Mon, Nov 6, 2023	19.69	19.95	18.47	18.77
5545	NASDAQ	CCRN	Fri, Nov 3, 2023	19.76	20.97	19.33	19.37
5544	NASDAQ	CCRN	Thu, Nov 2, 2023	16.12	20.79	15.65	19.91
5543	NASDAQ	CCRN	Wed, Nov 1, 2023	23.04	23.30	22.87	23.09
5542	NASDAQ	CCRN	Tue, Oct 31, 2023	23.06	23.33	22.87	23.16
5541	NASDAQ	CCRN	Mon, Oct 30, 2023	23.17	23.48	22.82	22.92
5540	NASDAQ	CCRN	Fri, Oct 27, 2023	22.62	23.04	22.58	23.02
5539	NASDAQ	CCRN	Thu, Oct 26, 2023	22.26	23.02	22.26	22.71
5538	NASDAQ	CCRN	Wed, Oct 25, 2023	22.27	22.50	21.98	22.17
5537	NASDAQ	CCRN	Tue, Oct 24, 2023	22.50	22.60	21.82	22.35
5536	NASDAQ	CCRN	Mon, Oct 23, 2023	22.49	22.85	22.17	22.36
5535	NASDAQ	CCRN	Fri, Oct 20, 2023	22.93	22.99	22.56	22.58
5534	NASDAQ	CCRN	Thu, Oct 19, 2023	22.96	23.15	22.38	22.75
5533	NASDAQ	CCRN	Wed, Oct 18, 2023	22.50	22.97	22.30	22.95
5532	NASDAQ	CCRN	Tue, Oct 17, 2023	23.23	23.33	22.71	22.78
5531	NASDAQ	CCRN	Mon, Oct 16, 2023	22.86	23.48	22.82	23.14
5530	NASDAQ	CCRN	Fri, Oct 13, 2023	22.93	23.22	22.60	23.00
5529	NASDAQ	CCRN	Thu, Oct 12, 2023	23.35	23.38	22.65	22.85
5528	NASDAQ	CCRN	Wed, Oct 11, 2023	23.88	24.04	23.15	23.34
5527	NASDAQ	CCRN	Tue, Oct 10, 2023	24.50	24.55	23.60	23.81
5526	NASDAQ	CCRN	Mon, Oct 9, 2023	23.58	24.63	23.56	24.45
5525	NASDAQ	CCRN	Fri, Oct 6, 2023	24.67	24.67	23.60	23.62
5524	NASDAQ	CCRN	Thu, Oct 5, 2023	25.36	25.62	24.57	24.79
5523	NASDAQ	CCRN	Wed, Oct 4, 2023	24.91	25.65	24.84	25.55
5522	NASDAQ	CCRN	Tue, Oct 3, 2023	25.10	25.26	24.56	25.01
5521	NASDAQ	CCRN	Mon, Oct 2, 2023	25.02	25.11	24.42	25.10
5520	NASDAQ	CCRN	Fri, Sep 29, 2023	25.35	25.35	24.61	24.79
5519	NASDAQ	CCRN	Thu, Sep 28, 2023	25.27	25.76	25.27	25.33
5518	NASDAQ	CCRN	Wed, Sep 27, 2023	24.97	25.52	24.64	25.24
5517	NASDAQ	CCRN	Tue, Sep 26, 2023	25.28	25.58	24.70	24.73
5516	NASDAQ	CCRN	Mon, Sep 25, 2023	24.26	25.42	24.26	25.35
5515	NASDAQ	CCRN	Fri, Sep 22, 2023	24.37	24.66	24.22	24.34
5514	NASDAQ	CCRN	Thu, Sep 21, 2023	23.91	24.65	23.75	24.48
5513	NASDAQ	CCRN	Wed, Sep 20, 2023	24.16	24.39	23.91	23.91
5512	NASDAQ	CCRN	Tue, Sep 19, 2023	23.92	24.33	23.67	24.01
5511	NASDAQ	CCRN	Mon, Sep 18, 2023	24.13	24.13	23.41	23.85
5510	NASDAQ	CCRN	Fri, Sep 15, 2023	24.15	24.68	23.81	24.12
5509	NASDAQ	CCRN	Thu, Sep 14, 2023	23.65	24.10	23.37	24.09
5508	NASDAQ	CCRN	Wed, Sep 13, 2023	23.20	23.36	22.87	23.34
5507	NASDAQ	CCRN	Tue, Sep 12, 2023	23.80	24.09	23.18	23.23
5506	NASDAQ	CCRN	Mon, Sep 11, 2023	23.72	23.72	23.72	23.72
5505	NASDAQ	CCRN	Fri, Sep 8, 2023	24.30	24.35	23.70	23.91
5504	NASDAQ	CCRN	Thu, Sep 7, 2023	24.81	24.81	24.04	24.21
5503	NASDAQ	CCRN	Wed, Sep 6, 2023	25.00	25.38	24.45	24.79
5502	NASDAQ	CCRN	Tue, Sep 5, 2023	24.82	24.97	23.86	24.90
5501	NASDAQ	CCRN	Fri, Sep 1, 2023	25.81	26.17	24.70	24.82
5500	NASDAQ	CCRN	Thu, Aug 31, 2023	25.56	25.90	25.48	25.76
5499	NASDAQ	CCRN	Wed, Aug 30, 2023	25.07	25.65	24.71	25.65
5498	NASDAQ	CCRN	Tue, Aug 29, 2023	25.25	25.56	25.04	25.07
5497	NASDAQ	CCRN	Mon, Aug 28, 2023	24.90	25.20	24.65	25.19
5496	NASDAQ	CCRN	Fri, Aug 25, 2023	24.89	25.08	24.51	24.89
5495	NASDAQ	CCRN	Thu, Aug 24, 2023	25.09	25.12	24.69	24.85
5494	NASDAQ	CCRN	Wed, Aug 23, 2023	24.96	25.24	24.89	25.06
5493	NASDAQ	CCRN	Tue, Aug 22, 2023	25.04	25.43	24.75	24.90
5492	NASDAQ	CCRN	Mon, Aug 21, 2023	24.91	25.42	24.81	25.06
5491	NASDAQ	CCRN	Fri, Aug 18, 2023	24.00	25.13	23.81	24.95
5490	NASDAQ	CCRN	Thu, Aug 17, 2023	23.60	24.33	23.60	24.10
5489	NASDAQ	CCRN	Wed, Aug 16, 2023	24.25	24.48	23.30	23.65
5488	NASDAQ	CCRN	Tue, Aug 15, 2023	23.59	24.47	23.23	24.31
5487	NASDAQ	CCRN	Mon, Aug 14, 2023	23.02	23.70	22.77	23.56
5486	NASDAQ	CCRN	Fri, Aug 11, 2023	23.31	23.58	22.90	23.01
5485	NASDAQ	CCRN	Thu, Aug 10, 2023	23.20	23.60	23.02	23.17
5484	NASDAQ	CCRN	Wed, Aug 9, 2023	22.59	23.29	22.55	23.26
5483	NASDAQ	CCRN	Tue, Aug 8, 2023	22.14	22.99	22.11	22.72
5482	NASDAQ	CCRN	Mon, Aug 7, 2023	21.40	22.30	21.34	22.19
5481	NASDAQ	CCRN	Fri, Aug 4, 2023	22.11	22.56	21.36	21.40
5480	NASDAQ	CCRN	Thu, Aug 3, 2023	21.66	23.70	21.55	22.00
5479	NASDAQ	CCRN	Wed, Aug 2, 2023	25.63	26.58	25.27	26.50
5478	NASDAQ	CCRN	Tue, Aug 1, 2023	25.67	26.06	25.47	25.80
5477	NASDAQ	CCRN	Mon, Jul 31, 2023	25.56	26.09	25.46	25.80
5476	NASDAQ	CCRN	Fri, Jul 28, 2023	25.19	25.87	25.19	25.59
5475	NASDAQ	CCRN	Thu, Jul 27, 2023	25.26	25.58	24.46	25.13
5474	NASDAQ	CCRN	Wed, Jul 26, 2023	26.45	26.74	25.25	25.26
5473	NASDAQ	CCRN	Tue, Jul 25, 2023	27.84	28.04	26.25	26.55
5472	NASDAQ	CCRN	Mon, Jul 24, 2023	27.45	27.84	27.27	27.84
5471	NASDAQ	CCRN	Fri, Jul 21, 2023	27.97	28.15	27.36	27.45
5470	NASDAQ	CCRN	Thu, Jul 20, 2023	27.83	27.96	27.60	27.80
5469	NASDAQ	CCRN	Wed, Jul 19, 2023	27.77	28.04	27.59	27.64
5468	NASDAQ	CCRN	Tue, Jul 18, 2023	27.50	27.87	27.47	27.70
5467	NASDAQ	CCRN	Mon, Jul 17, 2023	27.18	27.54	26.98	27.52
5466	NASDAQ	CCRN	Fri, Jul 14, 2023	26.26	27.19	26.21	27.18
5465	NASDAQ	CCRN	Thu, Jul 13, 2023	27.18	27.32	26.13	26.29
5464	NASDAQ	CCRN	Wed, Jul 12, 2023	26.81	27.53	26.77	27.22
5463	NASDAQ	CCRN	Tue, Jul 11, 2023	28.01	28.06	26.44	26.72
5462	NASDAQ	CCRN	Mon, Jul 10, 2023	27.94	28.07	27.62	27.84
5461	NASDAQ	CCRN	Fri, Jul 7, 2023	28.09	28.55	27.73	27.82
5460	NASDAQ	CCRN	Thu, Jul 6, 2023	27.62	28.17	27.62	28.09
5459	NASDAQ	CCRN	Wed, Jul 5, 2023	27.66	28.06	27.55	27.88
5458	NASDAQ	CCRN	Mon, Jul 3, 2023	27.91	28.24	27.66	27.83
5457	NASDAQ	CCRN	Fri, Jun 30, 2023	28.50	28.75	28.06	28.08
5456	NASDAQ	CCRN	Thu, Jun 29, 2023	27.69	28.62	27.69	28.34
5455	NASDAQ	CCRN	Wed, Jun 28, 2023	26.70	27.59	26.58	27.57
5454	NASDAQ	CCRN	Tue, Jun 27, 2023	26.68	27.36	26.56	26.76
5453	NASDAQ	CCRN	Mon, Jun 26, 2023	27.24	27.65	26.51	26.80
5452	NASDAQ	CCRN	Fri, Jun 23, 2023	26.18	26.93	26.18	26.50
5451	NASDAQ	CCRN	Thu, Jun 22, 2023	26.34	26.75	25.98	26.44
5450	NASDAQ	CCRN	Wed, Jun 21, 2023	26.88	27.31	26.41	26.43
5449	NASDAQ	CCRN	Tue, Jun 20, 2023	27.92	27.92	26.33	26.88
5448	NASDAQ	CCRN	Fri, Jun 16, 2023	27.95	28.22	27.72	28.06
5447	NASDAQ	CCRN	Thu, Jun 15, 2023	27.90	28.11	27.44	27.70
5446	NASDAQ	CCRN	Wed, Jun 14, 2023	28.44	28.66	27.27	27.90
5445	NASDAQ	CCRN	Tue, Jun 13, 2023	27.41	28.74	27.27	28.34
5444	NASDAQ	CCRN	Mon, Jun 12, 2023	27.55	27.87	27.26	27.46
5443	NASDAQ	CCRN	Fri, Jun 9, 2023	27.86	27.86	26.89	27.29
5442	NASDAQ	CCRN	Thu, Jun 8, 2023	27.14	27.88	27.14	27.86
5441	NASDAQ	CCRN	Wed, Jun 7, 2023	26.92	27.61	26.89	27.39
5440	NASDAQ	CCRN	Tue, Jun 6, 2023	26.25	27.01	26.22	26.77
5439	NASDAQ	CCRN	Mon, Jun 5, 2023	26.81	26.81	25.91	26.22
5438	NASDAQ	CCRN	Fri, Jun 2, 2023	26.15	26.99	25.99	26.96
5437	NASDAQ	CCRN	Thu, Jun 1, 2023	25.47	25.99	25.25	25.81
5436	NASDAQ	CCRN	Wed, May 31, 2023	25.86	26.07	25.07	25.50
5435	NASDAQ	CCRN	Tue, May 30, 2023	25.92	26.40	25.80	25.93
5434	NASDAQ	CCRN	Fri, May 26, 2023	25.95	26.20	25.68	25.96
5433	NASDAQ	CCRN	Thu, May 25, 2023	25.80	26.02	25.38	25.90
5432	NASDAQ	CCRN	Wed, May 24, 2023	25.31	26.29	25.19	25.95
5431	NASDAQ	CCRN	Tue, May 23, 2023	24.57	25.58	24.16	25.36
5430	NASDAQ	CCRN	Mon, May 22, 2023	25.64	25.74	24.65	24.67
5429	NASDAQ	CCRN	Fri, May 19, 2023	25.52	25.72	25.03	25.62
5428	NASDAQ	CCRN	Thu, May 18, 2023	25.39	25.61	25.10	25.30
5427	NASDAQ	CCRN	Wed, May 17, 2023	24.98	25.43	24.54	25.31
5426	NASDAQ	CCRN	Tue, May 16, 2023	24.67	24.88	24.27	24.80
5425	NASDAQ	CCRN	Mon, May 15, 2023	24.38	24.84	24.05	24.81
5424	NASDAQ	CCRN	Fri, May 12, 2023	24.82	24.89	24.30	24.57
5423	NASDAQ	CCRN	Thu, May 11, 2023	24.14	24.76	24.14	24.64
5422	NASDAQ	CCRN	Wed, May 10, 2023	24.93	24.93	24.01	24.29
5421	NASDAQ	CCRN	Tue, May 9, 2023	23.48	25.10	23.02	24.68
5420	NASDAQ	CCRN	Mon, May 8, 2023	23.37	23.57	22.84	23.50
5419	NASDAQ	CCRN	Fri, May 5, 2023	22.79	24.42	22.79	23.50
5418	NASDAQ	CCRN	Thu, May 4, 2023	20.51	24.78	20.50	22.46
5417	NASDAQ	CCRN	Wed, May 3, 2023	21.40	22.12	21.11	21.44
5416	NASDAQ	CCRN	Tue, May 2, 2023	22.07	22.08	20.92	21.38
5415	NASDAQ	CCRN	Mon, May 1, 2023	22.01	22.63	21.71	22.45
5414	NASDAQ	CCRN	Fri, Apr 28, 2023	21.96	22.38	21.80	21.98
5413	NASDAQ	CCRN	Thu, Apr 27, 2023	22.50	22.72	22.03	22.06
5412	NASDAQ	CCRN	Wed, Apr 26, 2023	22.50	22.59	21.90	22.44
5411	NASDAQ	CCRN	Tue, Apr 25, 2023	23.41	23.41	22.58	22.59
5410	NASDAQ	CCRN	Mon, Apr 24, 2023	23.61	24.07	23.61	23.62
5409	NASDAQ	CCRN	Fri, Apr 21, 2023	23.50	23.90	22.96	23.67
5408	NASDAQ	CCRN	Thu, Apr 20, 2023	23.14	23.57	22.79	23.54
5407	NASDAQ	CCRN	Wed, Apr 19, 2023	22.91	23.27	22.75	23.26
5406	NASDAQ	CCRN	Tue, Apr 18, 2023	23.12	23.18	22.76	22.90
5405	NASDAQ	CCRN	Mon, Apr 17, 2023	23.35	23.42	22.83	23.00
5404	NASDAQ	CCRN	Fri, Apr 14, 2023	23.55	23.75	22.84	23.32
5403	NASDAQ	CCRN	Thu, Apr 13, 2023	22.81	23.81	22.56	23.47
5402	NASDAQ	CCRN	Wed, Apr 12, 2023	22.55	23.22	22.55	22.77
5401	NASDAQ	CCRN	Tue, Apr 11, 2023	22.32	22.76	22.19	22.31
5400	NASDAQ	CCRN	Mon, Apr 10, 2023	21.14	22.39	21.14	22.27
5399	NASDAQ	CCRN	Thu, Apr 6, 2023	21.77	21.77	21.20	21.50
5398	NASDAQ	CCRN	Wed, Apr 5, 2023	21.49	21.86	21.43	21.81
5397	NASDAQ	CCRN	Tue, Apr 4, 2023	21.93	22.10	21.29	21.57
5396	NASDAQ	CCRN	Mon, Apr 3, 2023	22.51	22.87	21.75	21.94
5395	NASDAQ	CCRN	Fri, Mar 31, 2023	22.32	22.64	22.03	22.32
5394	NASDAQ	CCRN	Thu, Mar 30, 2023	23.49	23.52	22.11	22.16
5393	NASDAQ	CCRN	Wed, Mar 29, 2023	23.90	23.91	23.08	23.19
5392	NASDAQ	CCRN	Tue, Mar 28, 2023	23.92	24.06	23.60	23.73
5391	NASDAQ	CCRN	Mon, Mar 27, 2023	23.18	23.99	23.17	23.92
5390	NASDAQ	CCRN	Fri, Mar 24, 2023	22.63	23.17	22.58	22.81
5389	NASDAQ	CCRN	Thu, Mar 23, 2023	22.68	23.10	22.48	22.85
5388	NASDAQ	CCRN	Wed, Mar 22, 2023	23.20	23.41	22.44	22.45
5387	NASDAQ	CCRN	Tue, Mar 21, 2023	23.17	23.69	22.89	23.15
5386	NASDAQ	CCRN	Mon, Mar 20, 2023	22.47	23.17	22.11	22.68
5385	NASDAQ	CCRN	Fri, Mar 17, 2023	23.10	23.42	22.27	22.34
5384	NASDAQ	CCRN	Thu, Mar 16, 2023	23.16	23.52	22.87	23.20
5383	NASDAQ	CCRN	Wed, Mar 15, 2023	23.06	23.74	22.67	23.41
5382	NASDAQ	CCRN	Tue, Mar 14, 2023	24.10	24.70	23.33	23.43
5381	NASDAQ	CCRN	Mon, Mar 13, 2023	24.27	24.56	23.37	23.66
5380	NASDAQ	CCRN	Fri, Mar 10, 2023	26.08	26.08	24.19	24.52
5379	NASDAQ	CCRN	Thu, Mar 9, 2023	25.36	25.92	24.91	25.36
5378	NASDAQ	CCRN	Wed, Mar 8, 2023	25.07	25.42	24.95	25.36
5377	NASDAQ	CCRN	Tue, Mar 7, 2023	25.32	25.66	24.50	24.93
5376	NASDAQ	CCRN	Mon, Mar 6, 2023	25.59	25.89	25.17	25.34
5375	NASDAQ	CCRN	Fri, Mar 3, 2023	25.63	25.99	25.52	25.59
5374	NASDAQ	CCRN	Thu, Mar 2, 2023	26.05	26.88	25.54	25.63
5373	NASDAQ	CCRN	Wed, Mar 1, 2023	26.54	27.12	26.17	26.65
5372	NASDAQ	CCRN	Tue, Feb 28, 2023	26.97	27.36	25.66	26.45
5371	NASDAQ	CCRN	Mon, Feb 27, 2023	26.19	28.00	26.19	27.13
5370	NASDAQ	CCRN	Fri, Feb 24, 2023	24.57	26.22	24.33	26.03
5369	NASDAQ	CCRN	Thu, Feb 23, 2023	25.02	25.92	24.09	24.81
5368	NASDAQ	CCRN	Wed, Feb 22, 2023	26.22	27.20	26.21	26.51
5367	NASDAQ	CCRN	Tue, Feb 21, 2023	25.44	26.50	25.02	26.28
5366	NASDAQ	CCRN	Fri, Feb 17, 2023	26.83	26.89	25.59	25.60
5365	NASDAQ	CCRN	Thu, Feb 16, 2023	26.32	27.42	26.29	27.17
5364	NASDAQ	CCRN	Wed, Feb 15, 2023	25.82	26.58	25.47	26.44
5363	NASDAQ	CCRN	Tue, Feb 14, 2023	26.17	26.59	25.80	25.98
5362	NASDAQ	CCRN	Mon, Feb 13, 2023	25.80	26.76	25.65	26.28
5361	NASDAQ	CCRN	Fri, Feb 10, 2023	25.95	26.54	25.43	25.80
5360	NASDAQ	CCRN	Thu, Feb 9, 2023	27.59	28.08	25.72	26.12
5359	NASDAQ	CCRN	Wed, Feb 8, 2023	29.31	29.40	27.18	27.25
5358	NASDAQ	CCRN	Tue, Feb 7, 2023	30.45	31.15	28.49	29.57
5357	NASDAQ	CCRN	Mon, Feb 6, 2023	30.96	31.82	29.88	30.47
5356	NASDAQ	CCRN	Fri, Feb 3, 2023	29.80	31.24	29.52	30.98
5355	NASDAQ	CCRN	Thu, Feb 2, 2023	28.92	30.10	28.72	29.91
5354	NASDAQ	CCRN	Wed, Feb 1, 2023	27.62	29.30	27.57	28.98
5353	NASDAQ	CCRN	Tue, Jan 31, 2023	27.45	27.94	27.12	27.75
5352	NASDAQ	CCRN	Mon, Jan 30, 2023	27.25	28.17	26.97	27.38
5351	NASDAQ	CCRN	Fri, Jan 27, 2023	27.58	27.84	26.64	27.29
5350	NASDAQ	CCRN	Thu, Jan 26, 2023	27.79	27.95	27.19	27.69
5349	NASDAQ	CCRN	Wed, Jan 25, 2023	27.17	27.94	26.65	27.73
5348	NASDAQ	CCRN	Tue, Jan 24, 2023	27.77	28.02	26.45	27.09
5347	NASDAQ	CCRN	Mon, Jan 23, 2023	27.51	28.60	27.42	27.90
5346	NASDAQ	CCRN	Fri, Jan 20, 2023	26.79	27.61	26.41	27.45
5345	NASDAQ	CCRN	Thu, Jan 19, 2023	26.10	27.17	25.84	26.40
5344	NASDAQ	CCRN	Wed, Jan 18, 2023	28.20	28.39	25.74	26.17
5343	NASDAQ	CCRN	Tue, Jan 17, 2023	27.99	28.75	27.73	28.23
5342	NASDAQ	CCRN	Fri, Jan 13, 2023	28.00	28.62	27.67	28.00
5341	NASDAQ	CCRN	Thu, Jan 12, 2023	29.23	29.35	28.01	28.30
5340	NASDAQ	CCRN	Wed, Jan 11, 2023	29.73	29.83	28.66	29.06
5339	NASDAQ	CCRN	Tue, Jan 10, 2023	28.47	29.71	28.35	29.70
5338	NASDAQ	CCRN	Mon, Jan 9, 2023	28.87	29.07	28.00	28.32
5337	NASDAQ	CCRN	Fri, Jan 6, 2023	29.01	29.55	28.63	28.67
5336	NASDAQ	CCRN	Thu, Jan 5, 2023	28.44	29.48	28.20	28.66
5335	NASDAQ	CCRN	Wed, Jan 4, 2023	27.21	29.07	27.13	28.52
5334	NASDAQ	CCRN	Tue, Jan 3, 2023	26.56	27.62	26.17	27.19
5333	NASDAQ	CCRN	Fri, Dec 30, 2022	26.47	26.94	26.16	26.57
5332	NASDAQ	CCRN	Thu, Dec 29, 2022	27.03	27.23	26.38	26.54
5331	NASDAQ	CCRN	Wed, Dec 28, 2022	26.74	27.28	26.35	26.98
5330	NASDAQ	CCRN	Tue, Dec 27, 2022	27.28	27.49	26.54	26.79
5329	NASDAQ	CCRN	Fri, Dec 23, 2022	27.21	27.70	26.64	27.27
5328	NASDAQ	CCRN	Thu, Dec 22, 2022	27.68	27.68	26.62	27.44
5327	NASDAQ	CCRN	Wed, Dec 21, 2022	28.00	28.46	27.74	27.95
5326	NASDAQ	CCRN	Tue, Dec 20, 2022	27.72	28.31	27.25	27.77
5325	NASDAQ	CCRN	Mon, Dec 19, 2022	27.10	27.87	26.83	27.72
5324	NASDAQ	CCRN	Fri, Dec 16, 2022	26.60	27.21	26.46	27.18
5323	NASDAQ	CCRN	Thu, Dec 15, 2022	27.90	28.22	26.70	26.88
5322	NASDAQ	CCRN	Wed, Dec 14, 2022	28.40	28.99	27.87	28.24
5321	NASDAQ	CCRN	Tue, Dec 13, 2022	29.78	30.45	28.04	28.44
5320	NASDAQ	CCRN	Mon, Dec 12, 2022	30.20	30.40	27.82	29.51
5319	NASDAQ	CCRN	Fri, Dec 9, 2022	31.42	31.73	30.34	30.34
5318	NASDAQ	CCRN	Thu, Dec 8, 2022	32.45	33.43	31.64	31.75
5317	NASDAQ	CCRN	Wed, Dec 7, 2022	33.23	33.52	31.39	32.34
5316	NASDAQ	CCRN	Tue, Dec 6, 2022	35.04	35.45	33.06	33.52
5315	NASDAQ	CCRN	Mon, Dec 5, 2022	36.53	36.53	33.23	34.92
5314	NASDAQ	CCRN	Fri, Dec 2, 2022	35.24	36.90	34.76	36.64
5313	NASDAQ	CCRN	Thu, Dec 1, 2022	35.90	36.06	34.75	35.35
5312	NASDAQ	CCRN	Wed, Nov 30, 2022	35.07	35.80	34.51	35.78
5311	NASDAQ	CCRN	Tue, Nov 29, 2022	35.40	35.99	34.91	35.30
5310	NASDAQ	CCRN	Mon, Nov 28, 2022	35.21	36.56	35.02	35.56
5309	NASDAQ	CCRN	Fri, Nov 25, 2022	35.43	36.17	35.28	35.32
5308	NASDAQ	CCRN	Wed, Nov 23, 2022	36.09	36.39	34.83	35.21
5307	NASDAQ	CCRN	Tue, Nov 22, 2022	34.61	36.35	34.06	35.99
5306	NASDAQ	CCRN	Mon, Nov 21, 2022	34.92	35.58	34.06	34.47
5305	NASDAQ	CCRN	Fri, Nov 18, 2022	34.29	35.94	34.29	34.97
5304	NASDAQ	CCRN	Thu, Nov 17, 2022	33.43	34.06	33.05	33.84
5303	NASDAQ	CCRN	Wed, Nov 16, 2022	33.19	34.08	32.40	33.79
5302	NASDAQ	CCRN	Tue, Nov 15, 2022	31.87	33.35	31.71	33.19
5301	NASDAQ	CCRN	Mon, Nov 14, 2022	30.17	32.00	30.17	31.10
5300	NASDAQ	CCRN	Fri, Nov 11, 2022	32.99	33.47	29.97	30.56
5299	NASDAQ	CCRN	Thu, Nov 10, 2022	34.28	34.66	33.12	33.17
5298	NASDAQ	CCRN	Wed, Nov 9, 2022	34.07	35.05	32.97	33.24
5297	NASDAQ	CCRN	Tue, Nov 8, 2022	33.47	34.19	32.81	33.98
5296	NASDAQ	CCRN	Mon, Nov 7, 2022	32.05	34.36	32.02	33.45
5295	NASDAQ	CCRN	Fri, Nov 4, 2022	37.04	37.69	31.66	32.50
5294	NASDAQ	CCRN	Thu, Nov 3, 2022	35.21	40.12	34.59	36.78
5293	NASDAQ	CCRN	Wed, Nov 2, 2022	37.45	37.45	35.06	35.07
5292	NASDAQ	CCRN	Tue, Nov 1, 2022	37.48	38.34	36.31	37.71
5291	NASDAQ	CCRN	Mon, Oct 31, 2022	38.55	38.68	36.77	37.09
5290	NASDAQ	CCRN	Fri, Oct 28, 2022	36.57	38.46	36.57	38.10
5289	NASDAQ	CCRN	Thu, Oct 27, 2022	36.49	38.47	35.75	36.40
5288	NASDAQ	CCRN	Wed, Oct 26, 2022	36.34	38.17	36.00	36.36
5287	NASDAQ	CCRN	Tue, Oct 25, 2022	37.16	37.36	35.50	36.10
5286	NASDAQ	CCRN	Mon, Oct 24, 2022	37.02	38.46	35.56	37.06
5285	NASDAQ	CCRN	Fri, Oct 21, 2022	33.64	36.50	32.25	36.43
5284	NASDAQ	CCRN	Thu, Oct 20, 2022	33.70	34.63	33.34	33.64
5283	NASDAQ	CCRN	Wed, Oct 19, 2022	35.01	35.58	33.41	33.80
5282	NASDAQ	CCRN	Tue, Oct 18, 2022	34.17	35.34	33.87	35.13
5281	NASDAQ	CCRN	Mon, Oct 17, 2022	32.59	33.66	31.91	33.53
5280	NASDAQ	CCRN	Fri, Oct 14, 2022	33.74	34.69	31.79	32.07
5279	NASDAQ	CCRN	Thu, Oct 13, 2022	31.80	33.39	30.73	33.25
5278	NASDAQ	CCRN	Wed, Oct 12, 2022	32.27	32.84	31.58	32.21
5277	NASDAQ	CCRN	Tue, Oct 11, 2022	32.19	33.13	31.28	32.35
5276	NASDAQ	CCRN	Mon, Oct 10, 2022	31.61	32.64	30.17	32.26
5275	NASDAQ	CCRN	Fri, Oct 7, 2022	30.50	31.95	29.72	31.58
5274	NASDAQ	CCRN	Thu, Oct 6, 2022	31.36	32.19	30.60	30.80
5273	NASDAQ	CCRN	Wed, Oct 5, 2022	32.16	32.16	29.67	31.56
5272	NASDAQ	CCRN	Tue, Oct 4, 2022	32.55	34.98	31.27	33.59
5271	NASDAQ	CCRN	Mon, Oct 3, 2022	28.64	32.20	28.11	31.81
5270	NASDAQ	CCRN	Fri, Sep 30, 2022	29.05	29.59	28.25	28.37
5269	NASDAQ	CCRN	Thu, Sep 29, 2022	28.88	29.26	27.49	29.19
5268	NASDAQ	CCRN	Wed, Sep 28, 2022	27.76	29.09	27.53	28.88
5267	NASDAQ	CCRN	Tue, Sep 27, 2022	27.78	28.19	27.34	27.76
5266	NASDAQ	CCRN	Mon, Sep 26, 2022	26.87	28.18	26.86	27.64
5265	NASDAQ	CCRN	Fri, Sep 23, 2022	26.82	27.27	25.94	27.17
5264	NASDAQ	CCRN	Thu, Sep 22, 2022	29.04	29.04	26.66	27.28
5263	NASDAQ	CCRN	Wed, Sep 21, 2022	29.43	29.98	29.01	29.04
5262	NASDAQ	CCRN	Tue, Sep 20, 2022	29.66	29.70	28.45	29.58
5261	NASDAQ	CCRN	Mon, Sep 19, 2022	29.11	29.70	28.42	29.60
5260	NASDAQ	CCRN	Fri, Sep 16, 2022	28.99	29.73	28.23	29.62
5259	NASDAQ	CCRN	Thu, Sep 15, 2022	29.25	30.39	29.05	29.29
5258	NASDAQ	CCRN	Wed, Sep 14, 2022	26.59	30.47	25.95	28.75
5257	NASDAQ	CCRN	Tue, Sep 13, 2022	26.67	27.82	26.33	26.60
5256	NASDAQ	CCRN	Mon, Sep 12, 2022	26.62	26.90	25.15	26.86
5255	NASDAQ	CCRN	Fri, Sep 9, 2022	27.98	29.13	26.23	26.66
5254	NASDAQ	CCRN	Thu, Sep 8, 2022	25.93	27.77	25.90	27.06
5253	NASDAQ	CCRN	Wed, Sep 7, 2022	24.94	26.09	24.89	25.64
5252	NASDAQ	CCRN	Tue, Sep 6, 2022	24.79	25.20	23.70	25.04
5251	NASDAQ	CCRN	Fri, Sep 2, 2022	24.80	25.51	24.73	24.79
5250	NASDAQ	CCRN	Thu, Sep 1, 2022	25.07	25.83	24.46	24.64
5249	NASDAQ	CCRN	Wed, Aug 31, 2022	25.86	26.36	25.31	25.38
5248	NASDAQ	CCRN	Tue, Aug 30, 2022	25.19	25.83	24.80	25.42
5247	NASDAQ	CCRN	Mon, Aug 29, 2022	25.28	25.80	25.01	25.22
5246	NASDAQ	CCRN	Fri, Aug 26, 2022	27.29	27.57	25.59	25.61
5245	NASDAQ	CCRN	Thu, Aug 25, 2022	25.08	27.77	24.26	27.05
5244	NASDAQ	CCRN	Wed, Aug 24, 2022	24.57	25.35	24.19	25.12
5243	NASDAQ	CCRN	Tue, Aug 23, 2022	24.35	24.87	24.25	24.68
5242	NASDAQ	CCRN	Mon, Aug 22, 2022	24.44	25.23	23.96	24.33
5241	NASDAQ	CCRN	Fri, Aug 19, 2022	24.05	24.57	23.87	24.45
5240	NASDAQ	CCRN	Thu, Aug 18, 2022	23.44	24.50	23.17	24.44
5239	NASDAQ	CCRN	Wed, Aug 17, 2022	22.06	24.12	21.95	23.41
5238	NASDAQ	CCRN	Tue, Aug 16, 2022	22.19	22.21	20.35	21.46
5237	NASDAQ	CCRN	Mon, Aug 15, 2022	21.84	22.31	21.30	22.12
5236	NASDAQ	CCRN	Fri, Aug 12, 2022	22.29	22.29	21.51	21.98
5235	NASDAQ	CCRN	Thu, Aug 11, 2022	22.92	23.15	22.16	22.20
5234	NASDAQ	CCRN	Wed, Aug 10, 2022	22.36	23.39	22.31	22.77
5233	NASDAQ	CCRN	Tue, Aug 9, 2022	23.06	23.22	22.13	22.33
5232	NASDAQ	CCRN	Mon, Aug 8, 2022	24.19	24.19	22.85	23.06
5231	NASDAQ	CCRN	Fri, Aug 5, 2022	23.16	25.88	23.15	24.18
5230	NASDAQ	CCRN	Thu, Aug 4, 2022	26.55	26.60	22.21	23.16
5229	NASDAQ	CCRN	Wed, Aug 3, 2022	27.09	27.71	26.43	27.44
5228	NASDAQ	CCRN	Tue, Aug 2, 2022	26.47	27.29	25.83	26.84
5227	NASDAQ	CCRN	Mon, Aug 1, 2022	26.01	26.97	25.68	26.57
5226	NASDAQ	CCRN	Fri, Jul 29, 2022	27.47	27.63	25.78	26.36
5225	NASDAQ	CCRN	Thu, Jul 28, 2022	26.88	27.72	26.45	27.41
5224	NASDAQ	CCRN	Wed, Jul 27, 2022	27.00	27.63	26.65	26.93
5223	NASDAQ	CCRN	Tue, Jul 26, 2022	25.98	26.96	25.54	26.74
5222	NASDAQ	CCRN	Mon, Jul 25, 2022	25.39	26.73	24.97	26.05
5221	NASDAQ	CCRN	Fri, Jul 22, 2022	29.31	29.50	24.36	25.25
5220	NASDAQ	CCRN	Thu, Jul 21, 2022	29.45	30.51	28.95	30.44
5219	NASDAQ	CCRN	Wed, Jul 20, 2022	28.78	29.47	28.42	29.40
5218	NASDAQ	CCRN	Tue, Jul 19, 2022	27.99	29.09	27.51	28.79
5217	NASDAQ	CCRN	Mon, Jul 18, 2022	27.13	28.62	25.90	27.85
5216	NASDAQ	CCRN	Fri, Jul 15, 2022	25.92	27.45	24.57	26.14
5215	NASDAQ	CCRN	Thu, Jul 14, 2022	23.40	25.04	23.37	25.00
5214	NASDAQ	CCRN	Wed, Jul 13, 2022	24.00	24.76	23.82	24.00
5213	NASDAQ	CCRN	Tue, Jul 12, 2022	24.46	25.06	23.61	24.11
5212	NASDAQ	CCRN	Mon, Jul 11, 2022	22.76	24.54	22.53	24.38
5211	NASDAQ	CCRN	Fri, Jul 8, 2022	21.75	22.59	21.50	22.49
5210	NASDAQ	CCRN	Thu, Jul 7, 2022	21.55	21.74	21.23	21.56
5209	NASDAQ	CCRN	Wed, Jul 6, 2022	21.37	21.60	20.78	21.44
5208	NASDAQ	CCRN	Tue, Jul 5, 2022	21.01	21.38	20.57	21.30
5207	NASDAQ	CCRN	Fri, Jul 1, 2022	20.62	21.39	20.15	21.29
5206	NASDAQ	CCRN	Thu, Jun 30, 2022	20.43	21.23	20.25	20.83
5205	NASDAQ	CCRN	Wed, Jun 29, 2022	20.24	20.95	19.88	20.75
5204	NASDAQ	CCRN	Tue, Jun 28, 2022	20.55	20.73	19.96	20.22
5203	NASDAQ	CCRN	Mon, Jun 27, 2022	19.34	20.36	19.14	20.28
5202	NASDAQ	CCRN	Fri, Jun 24, 2022	19.19	19.37	18.76	19.17
5201	NASDAQ	CCRN	Thu, Jun 23, 2022	18.81	19.25	18.80	19.19
5200	NASDAQ	CCRN	Wed, Jun 22, 2022	18.36	18.93	18.11	18.83
5199	NASDAQ	CCRN	Tue, Jun 21, 2022	19.26	19.68	18.61	18.64
5198	NASDAQ	CCRN	Fri, Jun 17, 2022	18.09	19.28	18.04	19.09
5197	NASDAQ	CCRN	Thu, Jun 16, 2022	19.12	19.12	17.71	17.83
5196	NASDAQ	CCRN	Wed, Jun 15, 2022	18.27	20.18	18.24	19.64
5195	NASDAQ	CCRN	Tue, Jun 14, 2022	17.47	18.09	17.11	18.07
5194	NASDAQ	CCRN	Mon, Jun 13, 2022	17.76	17.98	16.83	17.58
5193	NASDAQ	CCRN	Fri, Jun 10, 2022	18.30	18.69	18.02	18.48
5192	NASDAQ	CCRN	Thu, Jun 9, 2022	18.04	18.79	17.80	18.60
5191	NASDAQ	CCRN	Wed, Jun 8, 2022	18.56	18.58	18.13	18.21
5190	NASDAQ	CCRN	Tue, Jun 7, 2022	18.31	18.67	18.21	18.63
5189	NASDAQ	CCRN	Mon, Jun 6, 2022	18.62	18.73	18.09	18.39
5188	NASDAQ	CCRN	Fri, Jun 3, 2022	18.05	18.49	17.99	18.35
5187	NASDAQ	CCRN	Thu, Jun 2, 2022	17.50	18.20	17.27	18.19
5186	NASDAQ	CCRN	Wed, Jun 1, 2022	17.93	17.93	17.00	17.36
5185	NASDAQ	CCRN	Tue, May 31, 2022	17.16	17.85	16.83	17.65
5184	NASDAQ	CCRN	Fri, May 27, 2022	17.03	17.40	17.03	17.16
5183	NASDAQ	CCRN	Thu, May 26, 2022	16.89	17.29	16.43	16.95
5182	NASDAQ	CCRN	Wed, May 25, 2022	16.41	17.33	16.26	17.04
5181	NASDAQ	CCRN	Tue, May 24, 2022	17.05	17.20	16.24	16.56
5180	NASDAQ	CCRN	Mon, May 23, 2022	16.98	17.34	16.56	17.22
5179	NASDAQ	CCRN	Fri, May 20, 2022	16.76	16.83	16.17	16.65
5178	NASDAQ	CCRN	Thu, May 19, 2022	16.31	16.70	16.31	16.46
5177	NASDAQ	CCRN	Wed, May 18, 2022	17.01	17.01	16.05	16.39
5176	NASDAQ	CCRN	Tue, May 17, 2022	17.24	17.41	16.56	17.41
5175	NASDAQ	CCRN	Mon, May 16, 2022	15.64	16.38	15.26	16.18
5174	NASDAQ	CCRN	Fri, May 13, 2022	16.13	16.39	15.62	15.70
5173	NASDAQ	CCRN	Thu, May 12, 2022	15.84	16.28	15.37	15.84
5172	NASDAQ	CCRN	Wed, May 11, 2022	16.23	17.05	15.94	15.99
5171	NASDAQ	CCRN	Tue, May 10, 2022	17.20	17.26	16.16	16.27
5170	NASDAQ	CCRN	Mon, May 9, 2022	16.96	17.85	16.56	16.89
5169	NASDAQ	CCRN	Fri, May 6, 2022	17.85	18.08	16.71	17.21
5168	NASDAQ	CCRN	Thu, May 5, 2022	19.37	19.43	17.66	17.71
5167	NASDAQ	CCRN	Wed, May 4, 2022	18.22	19.45	17.71	19.36
5166	NASDAQ	CCRN	Tue, May 3, 2022	17.27	18.30	16.84	18.18
5165	NASDAQ	CCRN	Mon, May 2, 2022	18.79	18.89	16.91	17.25
5164	NASDAQ	CCRN	Fri, Apr 29, 2022	19.18	19.42	18.60	18.74
5163	NASDAQ	CCRN	Thu, Apr 28, 2022	18.95	19.60	18.66	19.41
5162	NASDAQ	CCRN	Wed, Apr 27, 2022	19.21	19.37	18.62	18.69
5161	NASDAQ	CCRN	Tue, Apr 26, 2022	20.21	20.59	19.14	19.17
5160	NASDAQ	CCRN	Mon, Apr 25, 2022	20.32	20.56	19.95	20.45
5159	NASDAQ	CCRN	Fri, Apr 22, 2022	20.77	21.28	20.17	20.48
5158	NASDAQ	CCRN	Thu, Apr 21, 2022	22.02	22.36	21.24	21.32
5157	NASDAQ	CCRN	Wed, Apr 20, 2022	21.48	22.12	21.15	21.84
5156	NASDAQ	CCRN	Tue, Apr 19, 2022	20.45	21.48	20.21	21.25
5155	NASDAQ	CCRN	Mon, Apr 18, 2022	20.00	20.39	19.18	20.27
5154	NASDAQ	CCRN	Thu, Apr 14, 2022	21.41	21.59	19.99	20.00
5153	NASDAQ	CCRN	Wed, Apr 13, 2022	21.09	21.61	20.86	21.30
5152	NASDAQ	CCRN	Tue, Apr 12, 2022	21.27	22.07	21.04	21.11
5151	NASDAQ	CCRN	Mon, Apr 11, 2022	20.48	20.98	20.14	20.81
5150	NASDAQ	CCRN	Fri, Apr 8, 2022	20.26	21.09	20.26	20.52
5149	NASDAQ	CCRN	Thu, Apr 7, 2022	19.60	20.48	19.33	20.33
5148	NASDAQ	CCRN	Wed, Apr 6, 2022	19.73	20.06	19.52	19.69
5147	NASDAQ	CCRN	Tue, Apr 5, 2022	21.22	21.30	20.03	20.07
5146	NASDAQ	CCRN	Mon, Apr 4, 2022	22.71	23.96	21.11	21.33
5145	NASDAQ	CCRN	Fri, Apr 1, 2022	21.80	22.57	21.80	22.52
5144	NASDAQ	CCRN	Thu, Mar 31, 2022	21.23	22.49	21.21	21.67
5143	NASDAQ	CCRN	Wed, Mar 30, 2022	21.68	22.01	21.25	21.30
5142	NASDAQ	CCRN	Tue, Mar 29, 2022	22.01	22.50	21.58	21.79
5141	NASDAQ	CCRN	Mon, Mar 28, 2022	21.81	21.81	21.29	21.77
5140	NASDAQ	CCRN	Fri, Mar 25, 2022	21.93	22.11	21.37	21.45
5139	NASDAQ	CCRN	Thu, Mar 24, 2022	22.27	22.46	21.57	21.76
5138	NASDAQ	CCRN	Wed, Mar 23, 2022	22.26	22.62	22.03	22.23
5137	NASDAQ	CCRN	Tue, Mar 22, 2022	22.01	22.72	21.77	22.37
5136	NASDAQ	CCRN	Mon, Mar 21, 2022	22.35	22.84	21.35	21.71
5135	NASDAQ	CCRN	Fri, Mar 18, 2022	22.20	22.73	21.68	22.51
5134	NASDAQ	CCRN	Thu, Mar 17, 2022	20.98	22.27	20.98	22.19
5133	NASDAQ	CCRN	Wed, Mar 16, 2022	20.93	21.57	20.47	21.36
5132	NASDAQ	CCRN	Tue, Mar 15, 2022	19.29	20.91	19.29	20.68
5131	NASDAQ	CCRN	Mon, Mar 14, 2022	19.57	19.80	18.88	19.22
5130	NASDAQ	CCRN	Fri, Mar 11, 2022	19.58	20.30	18.99	19.09
5129	NASDAQ	CCRN	Thu, Mar 10, 2022	20.36	20.56	19.06	19.51
5128	NASDAQ	CCRN	Wed, Mar 9, 2022	21.16	21.30	20.51	20.64
5127	NASDAQ	CCRN	Tue, Mar 8, 2022	20.31	21.32	20.19	20.51
5126	NASDAQ	CCRN	Mon, Mar 7, 2022	20.95	21.09	20.22	20.31
5125	NASDAQ	CCRN	Fri, Mar 4, 2022	21.33	21.94	20.85	21.06
5124	NASDAQ	CCRN	Thu, Mar 3, 2022	22.10	22.47	21.12	21.52
5123	NASDAQ	CCRN	Wed, Mar 2, 2022	21.62	22.57	21.55	22.28
5122	NASDAQ	CCRN	Tue, Mar 1, 2022	22.30	22.54	21.23	21.39
5121	NASDAQ	CCRN	Mon, Feb 28, 2022	23.10	23.40	21.96	22.33
5120	NASDAQ	CCRN	Fri, Feb 25, 2022	20.89	23.55	20.82	23.44
5119	NASDAQ	CCRN	Thu, Feb 24, 2022	20.87	21.11	18.96	20.63
5118	NASDAQ	CCRN	Wed, Feb 23, 2022	21.14	21.42	20.53	21.00
5117	NASDAQ	CCRN	Tue, Feb 22, 2022	21.17	22.01	20.89	20.94
5116	NASDAQ	CCRN	Fri, Feb 18, 2022	20.74	22.07	20.50	21.29
5115	NASDAQ	CCRN	Thu, Feb 17, 2022	20.52	20.72	19.92	19.95
5114	NASDAQ	CCRN	Wed, Feb 16, 2022	21.68	21.95	20.52	20.66
5113	NASDAQ	CCRN	Tue, Feb 15, 2022	22.31	22.37	21.60	21.83
5112	NASDAQ	CCRN	Mon, Feb 14, 2022	21.66	22.13	21.30	21.73
5111	NASDAQ	CCRN	Fri, Feb 11, 2022	23.74	23.74	21.33	21.57
5110	NASDAQ	CCRN	Thu, Feb 10, 2022	21.96	22.84	21.90	22.14
5109	NASDAQ	CCRN	Wed, Feb 9, 2022	22.61	22.98	22.25	22.41
5108	NASDAQ	CCRN	Tue, Feb 8, 2022	21.66	22.49	21.63	22.40
5107	NASDAQ	CCRN	Mon, Feb 7, 2022	22.48	22.65	21.41	21.65
5106	NASDAQ	CCRN	Fri, Feb 4, 2022	22.40	22.75	21.70	22.55
5105	NASDAQ	CCRN	Thu, Feb 3, 2022	21.70	22.71	21.37	22.44
5104	NASDAQ	CCRN	Wed, Feb 2, 2022	22.25	22.57	21.56	22.16
5103	NASDAQ	CCRN	Tue, Feb 1, 2022	21.49	22.20	20.90	21.98
5102	NASDAQ	CCRN	Mon, Jan 31, 2022	20.27	21.52	19.68	21.51
5101	NASDAQ	CCRN	Fri, Jan 28, 2022	19.23	20.20	18.97	20.16
5100	NASDAQ	CCRN	Thu, Jan 27, 2022	19.33	19.88	18.88	19.23
5099	NASDAQ	CCRN	Wed, Jan 26, 2022	18.28	18.93	17.58	17.92
5098	NASDAQ	CCRN	Tue, Jan 25, 2022	18.08	18.61	17.70	17.96
5097	NASDAQ	CCRN	Mon, Jan 24, 2022	17.05	18.69	16.96	18.38
5096	NASDAQ	CCRN	Fri, Jan 21, 2022	18.82	18.98	17.49	17.49
5095	NASDAQ	CCRN	Thu, Jan 20, 2022	20.16	20.25	18.61	18.86
5094	NASDAQ	CCRN	Wed, Jan 19, 2022	22.05	22.08	19.57	19.89
5093	NASDAQ	CCRN	Tue, Jan 18, 2022	22.29	22.59	21.88	21.91
5092	NASDAQ	CCRN	Fri, Jan 14, 2022	23.00	23.56	22.51	22.81
5091	NASDAQ	CCRN	Thu, Jan 13, 2022	23.19	23.63	23.02	23.35
5090	NASDAQ	CCRN	Wed, Jan 12, 2022	23.73	24.21	23.09	23.21
5089	NASDAQ	CCRN	Tue, Jan 11, 2022	24.12	24.29	22.92	23.55
5088	NASDAQ	CCRN	Mon, Jan 10, 2022	25.64	25.91	23.90	23.94
5087	NASDAQ	CCRN	Fri, Jan 7, 2022	26.44	27.07	25.92	25.95
5086	NASDAQ	CCRN	Thu, Jan 6, 2022	26.83	27.31	26.20	26.39
5085	NASDAQ	CCRN	Wed, Jan 5, 2022	26.80	28.03	26.54	26.60
5084	NASDAQ	CCRN	Tue, Jan 4, 2022	27.80	28.00	25.93	26.84
5083	NASDAQ	CCRN	Mon, Jan 3, 2022	27.80	28.41	27.19	27.80
5082	NASDAQ	CCRN	Fri, Dec 31, 2021	27.84	28.35	27.47	27.76
5081	NASDAQ	CCRN	Thu, Dec 30, 2021	28.21	28.58	27.17	27.72
5080	NASDAQ	CCRN	Wed, Dec 29, 2021	28.15	28.74	27.68	28.22
5079	NASDAQ	CCRN	Tue, Dec 28, 2021	30.00	30.40	28.03	28.24
5078	NASDAQ	CCRN	Mon, Dec 27, 2021	27.40	30.00	27.40	29.72
5077	NASDAQ	CCRN	Thu, Dec 23, 2021	27.06	27.37	26.35	27.29
5076	NASDAQ	CCRN	Wed, Dec 22, 2021	27.01	27.40	26.53	26.95
5075	NASDAQ	CCRN	Tue, Dec 21, 2021	27.39	27.84	26.72	27.01
5074	NASDAQ	CCRN	Mon, Dec 20, 2021	25.95	27.26	25.15	27.18
5073	NASDAQ	CCRN	Fri, Dec 17, 2021	25.64	26.80	24.82	26.13
5072	NASDAQ	CCRN	Thu, Dec 16, 2021	26.06	26.91	25.59	25.71
5071	NASDAQ	CCRN	Wed, Dec 15, 2021	24.80	25.97	24.45	25.91
5070	NASDAQ	CCRN	Tue, Dec 14, 2021	24.61	25.14	23.23	24.77
5069	NASDAQ	CCRN	Mon, Dec 13, 2021	25.60	26.02	24.75	24.78
5068	NASDAQ	CCRN	Fri, Dec 10, 2021	25.21	25.64	24.79	25.58
5067	NASDAQ	CCRN	Thu, Dec 9, 2021	25.20	25.79	25.05	25.16
5066	NASDAQ	CCRN	Wed, Dec 8, 2021	25.49	25.65	24.51	25.28
5065	NASDAQ	CCRN	Tue, Dec 7, 2021	25.36	25.71	25.10	25.31
5064	NASDAQ	CCRN	Mon, Dec 6, 2021	25.91	25.91	24.51	24.93
5063	NASDAQ	CCRN	Fri, Dec 3, 2021	26.79	26.79	25.31	25.80
5062	NASDAQ	CCRN	Thu, Dec 2, 2021	25.46	26.77	25.23	26.38
5061	NASDAQ	CCRN	Wed, Dec 1, 2021	26.43	26.90	25.38	25.46
5060	NASDAQ	CCRN	Tue, Nov 30, 2021	27.22	27.67	25.80	26.16
5059	NASDAQ	CCRN	Mon, Nov 29, 2021	27.93	28.16	26.90	27.22
5058	NASDAQ	CCRN	Fri, Nov 26, 2021	27.80	28.53	26.94	27.52
5057	NASDAQ	CCRN	Wed, Nov 24, 2021	28.00	28.30	27.38	28.27
5056	NASDAQ	CCRN	Tue, Nov 23, 2021	27.66	28.12	26.71	28.07
5055	NASDAQ	CCRN	Mon, Nov 22, 2021	28.54	29.20	27.81	27.90
5054	NASDAQ	CCRN	Fri, Nov 19, 2021	26.41	27.88	26.11	27.66
5053	NASDAQ	CCRN	Thu, Nov 18, 2021	25.70	26.42	25.20	26.40
5052	NASDAQ	CCRN	Wed, Nov 17, 2021	25.16	25.83	25.11	25.70
5051	NASDAQ	CCRN	Tue, Nov 16, 2021	25.12	25.99	25.12	25.39
5050	NASDAQ	CCRN	Mon, Nov 15, 2021	25.33	25.50	24.81	25.42
5049	NASDAQ	CCRN	Fri, Nov 12, 2021	25.74	25.74	25.06	25.28
5048	NASDAQ	CCRN	Thu, Nov 11, 2021	24.96	25.79	24.96	25.57
5047	NASDAQ	CCRN	Wed, Nov 10, 2021	24.99	25.11	24.31	24.89
5046	NASDAQ	CCRN	Tue, Nov 9, 2021	24.91	25.32	24.16	25.03
5045	NASDAQ	CCRN	Mon, Nov 8, 2021	23.68	25.33	23.41	25.14
5044	NASDAQ	CCRN	Fri, Nov 5, 2021	26.83	26.83	22.23	23.45
5043	NASDAQ	CCRN	Thu, Nov 4, 2021	26.40	29.45	25.28	26.53
5042	NASDAQ	CCRN	Wed, Nov 3, 2021	21.30	22.41	20.96	22.10
5041	NASDAQ	CCRN	Tue, Nov 2, 2021	21.28	21.55	21.04	21.30
5040	NASDAQ	CCRN	Mon, Nov 1, 2021	20.72	21.49	20.59	21.37
5039	NASDAQ	CCRN	Fri, Oct 29, 2021	20.46	20.89	20.41	20.73
5038	NASDAQ	CCRN	Thu, Oct 28, 2021	19.68	20.74	19.68	20.43
5037	NASDAQ	CCRN	Wed, Oct 27, 2021	19.70	19.98	19.33	19.63
5036	NASDAQ	CCRN	Tue, Oct 26, 2021	19.15	20.34	19.10	19.70
5035	NASDAQ	CCRN	Mon, Oct 25, 2021	19.82	20.32	19.78	20.02
5034	NASDAQ	CCRN	Fri, Oct 22, 2021	20.11	20.17	19.69	19.89
5033	NASDAQ	CCRN	Thu, Oct 21, 2021	19.93	20.52	19.77	20.15
5032	NASDAQ	CCRN	Wed, Oct 20, 2021	19.72	20.24	19.57	19.94
5031	NASDAQ	CCRN	Tue, Oct 19, 2021	19.76	19.97	19.50	19.75
5030	NASDAQ	CCRN	Mon, Oct 18, 2021	18.83	19.88	18.55	19.71
5029	NASDAQ	CCRN	Fri, Oct 15, 2021	19.76	19.81	18.75	18.89
5028	NASDAQ	CCRN	Thu, Oct 14, 2021	21.69	21.78	19.43	19.53
5027	NASDAQ	CCRN	Wed, Oct 13, 2021	21.97	22.15	21.27	21.46
5026	NASDAQ	CCRN	Tue, Oct 12, 2021	20.95	22.05	20.35	21.91
5025	NASDAQ	CCRN	Mon, Oct 11, 2021	23.00	23.22	20.01	20.89
5024	NASDAQ	CCRN	Fri, Oct 8, 2021	22.63	23.16	22.17	22.83
5023	NASDAQ	CCRN	Thu, Oct 7, 2021	21.81	22.82	21.51	22.45
5022	NASDAQ	CCRN	Wed, Oct 6, 2021	21.48	21.59	21.08	21.49
5021	NASDAQ	CCRN	Tue, Oct 5, 2021	21.55	22.30	21.07	21.65
5020	NASDAQ	CCRN	Mon, Oct 4, 2021	21.28	21.70	21.11	21.58
5019	NASDAQ	CCRN	Fri, Oct 1, 2021	21.26	21.58	20.45	21.27
5018	NASDAQ	CCRN	Thu, Sep 30, 2021	21.57	21.78	21.19	21.24
5017	NASDAQ	CCRN	Wed, Sep 29, 2021	21.25	21.98	21.01	21.47
5016	NASDAQ	CCRN	Tue, Sep 28, 2021	21.57	21.80	21.12	21.19
5015	NASDAQ	CCRN	Mon, Sep 27, 2021	21.39	21.98	21.27	21.64
5014	NASDAQ	CCRN	Fri, Sep 24, 2021	20.97	21.47	20.93	21.39
5013	NASDAQ	CCRN	Thu, Sep 23, 2021	21.07	21.53	20.76	21.22
5012	NASDAQ	CCRN	Wed, Sep 22, 2021	20.43	21.07	20.31	20.88
5011	NASDAQ	CCRN	Tue, Sep 21, 2021	20.05	20.52	19.74	20.31
5010	NASDAQ	CCRN	Mon, Sep 20, 2021	20.36	20.36	19.25	19.86
5009	NASDAQ	CCRN	Fri, Sep 17, 2021	20.72	21.09	20.60	20.82
5008	NASDAQ	CCRN	Thu, Sep 16, 2021	20.80	21.06	20.20	20.61
5007	NASDAQ	CCRN	Wed, Sep 15, 2021	20.53	20.95	20.36	20.63
5006	NASDAQ	CCRN	Tue, Sep 14, 2021	21.00	21.06	20.32	20.61
5005	NASDAQ	CCRN	Mon, Sep 13, 2021	21.02	21.30	20.62	20.93
5004	NASDAQ	CCRN	Fri, Sep 10, 2021	21.27	21.45	20.53	20.84
5003	NASDAQ	CCRN	Thu, Sep 9, 2021	20.72	21.55	20.58	21.11
5002	NASDAQ	CCRN	Wed, Sep 8, 2021	21.00	21.11	20.25	20.90
5001	NASDAQ	CCRN	Tue, Sep 7, 2021	21.60	21.85	20.66	20.81
5000	NASDAQ	CCRN	Fri, Sep 3, 2021	21.25	21.68	20.86	21.62
4999	NASDAQ	CCRN	Thu, Sep 2, 2021	21.06	21.70	21.02	21.25
4998	NASDAQ	CCRN	Wed, Sep 1, 2021	21.85	21.90	20.65	21.00
4997	NASDAQ	CCRN	Tue, Aug 31, 2021	20.92	21.85	20.16	21.75
4996	NASDAQ	CCRN	Mon, Aug 30, 2021	20.42	20.96	20.12	20.69
4995	NASDAQ	CCRN	Fri, Aug 27, 2021	20.19	20.69	18.78	20.45
4994	NASDAQ	CCRN	Thu, Aug 26, 2021	21.48	21.53	20.12	20.17
4993	NASDAQ	CCRN	Wed, Aug 25, 2021	19.85	21.58	19.82	21.52
4992	NASDAQ	CCRN	Tue, Aug 24, 2021	20.33	20.33	19.78	20.00
4991	NASDAQ	CCRN	Mon, Aug 23, 2021	20.41	20.49	19.72	20.30
4990	NASDAQ	CCRN	Fri, Aug 20, 2021	18.75	20.06	18.75	20.03
4989	NASDAQ	CCRN	Thu, Aug 19, 2021	19.34	19.50	18.69	18.91
4988	NASDAQ	CCRN	Wed, Aug 18, 2021	19.98	20.36	19.22	19.57
4987	NASDAQ	CCRN	Tue, Aug 17, 2021	20.00	20.14	19.48	19.97
4986	NASDAQ	CCRN	Mon, Aug 16, 2021	18.16	20.31	17.54	20.27
4985	NASDAQ	CCRN	Fri, Aug 13, 2021	18.91	19.03	18.59	18.73
4984	NASDAQ	CCRN	Thu, Aug 12, 2021	19.13	19.20	18.66	18.95
4983	NASDAQ	CCRN	Wed, Aug 11, 2021	19.58	19.58	18.93	19.25
4982	NASDAQ	CCRN	Tue, Aug 10, 2021	19.00	19.59	18.76	19.41
4981	NASDAQ	CCRN	Mon, Aug 9, 2021	19.31	19.95	18.80	19.10
4980	NASDAQ	CCRN	Fri, Aug 6, 2021	20.14	20.34	18.63	19.24
4979	NASDAQ	CCRN	Thu, Aug 5, 2021	18.00	20.69	17.38	20.50
4978	NASDAQ	CCRN	Wed, Aug 4, 2021	16.47	16.72	16.23	16.44
4977	NASDAQ	CCRN	Tue, Aug 3, 2021	16.64	16.89	16.32	16.67
4976	NASDAQ	CCRN	Mon, Aug 2, 2021	16.48	16.85	16.37	16.60
4975	NASDAQ	CCRN	Fri, Jul 30, 2021	16.28	16.50	16.20	16.42
4974	NASDAQ	CCRN	Thu, Jul 29, 2021	16.13	16.54	15.94	16.36
4973	NASDAQ	CCRN	Wed, Jul 28, 2021	15.80	16.12	15.55	15.99
4972	NASDAQ	CCRN	Tue, Jul 27, 2021	15.64	15.88	15.37	15.75
4971	NASDAQ	CCRN	Mon, Jul 26, 2021	15.62	15.81	15.49	15.70
4970	NASDAQ	CCRN	Fri, Jul 23, 2021	15.67	15.89	15.36	15.54
4969	NASDAQ	CCRN	Thu, Jul 22, 2021	16.12	16.12	15.48	15.50
4968	NASDAQ	CCRN	Wed, Jul 21, 2021	16.01	16.30	15.93	16.13
4967	NASDAQ	CCRN	Tue, Jul 20, 2021	15.40	16.17	15.29	15.85
4966	NASDAQ	CCRN	Mon, Jul 19, 2021	14.84	15.52	14.23	15.37
4965	NASDAQ	CCRN	Fri, Jul 16, 2021	15.86	15.88	15.43	15.46
4964	NASDAQ	CCRN	Thu, Jul 15, 2021	15.64	15.98	15.60	15.74
4963	NASDAQ	CCRN	Wed, Jul 14, 2021	15.95	16.15	15.68	15.74
4962	NASDAQ	CCRN	Tue, Jul 13, 2021	16.12	16.12	15.80	15.83
4961	NASDAQ	CCRN	Mon, Jul 12, 2021	15.50	16.04	15.43	15.98
4960	NASDAQ	CCRN	Fri, Jul 9, 2021	15.58	15.75	15.36	15.54
4959	NASDAQ	CCRN	Thu, Jul 8, 2021	15.00	15.46	14.66	15.40
4958	NASDAQ	CCRN	Wed, Jul 7, 2021	15.65	15.69	15.27	15.37
4957	NASDAQ	CCRN	Tue, Jul 6, 2021	15.67	15.84	15.18	15.78
4956	NASDAQ	CCRN	Fri, Jul 2, 2021	16.44	16.47	15.57	15.79
4955	NASDAQ	CCRN	Thu, Jul 1, 2021	16.54	16.71	16.15	16.47
4954	NASDAQ	CCRN	Wed, Jun 30, 2021	16.38	16.60	16.20	16.51
4953	NASDAQ	CCRN	Tue, Jun 29, 2021	16.71	16.80	16.32	16.49
4952	NASDAQ	CCRN	Mon, Jun 28, 2021	16.95	16.97	16.30	16.71
4951	NASDAQ	CCRN	Fri, Jun 25, 2021	17.05	17.34	16.56	17.00
4950	NASDAQ	CCRN	Thu, Jun 24, 2021	17.67	17.84	16.93	17.14
4949	NASDAQ	CCRN	Wed, Jun 23, 2021	18.38	18.57	17.59	17.65
4948	NASDAQ	CCRN	Tue, Jun 22, 2021	17.99	18.47	17.47	18.35
4947	NASDAQ	CCRN	Mon, Jun 21, 2021	17.82	18.07	17.61	18.05
4946	NASDAQ	CCRN	Fri, Jun 18, 2021	18.30	18.35	17.70	17.81
4945	NASDAQ	CCRN	Thu, Jun 17, 2021	18.62	18.90	18.32	18.50
4944	NASDAQ	CCRN	Wed, Jun 16, 2021	18.22	18.66	17.82	18.61
4943	NASDAQ	CCRN	Tue, Jun 15, 2021	17.08	18.21	17.02	18.13
4942	NASDAQ	CCRN	Mon, Jun 14, 2021	17.41	17.76	17.16	17.29
4941	NASDAQ	CCRN	Fri, Jun 11, 2021	17.33	17.42	16.77	17.11
4940	NASDAQ	CCRN	Thu, Jun 10, 2021	17.00	17.59	16.48	17.31
4939	NASDAQ	CCRN	Wed, Jun 9, 2021	16.23	17.12	16.16	17.00
4938	NASDAQ	CCRN	Tue, Jun 8, 2021	16.08	16.21	15.66	16.20
4937	NASDAQ	CCRN	Mon, Jun 7, 2021	16.62	16.77	16.07	16.12
4936	NASDAQ	CCRN	Fri, Jun 4, 2021	16.45	16.51	15.97	16.23
4935	NASDAQ	CCRN	Thu, Jun 3, 2021	15.81	16.45	15.65	16.37
4934	NASDAQ	CCRN	Wed, Jun 2, 2021	16.56	16.59	15.75	16.01
4933	NASDAQ	CCRN	Tue, Jun 1, 2021	15.68	16.66	15.55	16.51
4932	NASDAQ	CCRN	Fri, May 28, 2021	15.60	15.84	15.34	15.65
4931	NASDAQ	CCRN	Thu, May 27, 2021	15.76	15.88	15.51	15.57
4930	NASDAQ	CCRN	Wed, May 26, 2021	15.33	15.48	15.10	15.36
4929	NASDAQ	CCRN	Tue, May 25, 2021	15.63	15.88	15.16	15.18
4928	NASDAQ	CCRN	Mon, May 24, 2021	15.85	16.26	15.63	15.63
4927	NASDAQ	CCRN	Fri, May 21, 2021	15.64	15.92	15.45	15.83
4926	NASDAQ	CCRN	Thu, May 20, 2021	15.90	15.93	15.31	15.51
4925	NASDAQ	CCRN	Wed, May 19, 2021	15.58	15.98	15.24	15.87
4924	NASDAQ	CCRN	Tue, May 18, 2021	16.16	16.21	15.68	15.72
4923	NASDAQ	CCRN	Mon, May 17, 2021	15.85	16.26	15.62	16.13
4922	NASDAQ	CCRN	Fri, May 14, 2021	16.00	16.33	15.69	15.95
4921	NASDAQ	CCRN	Thu, May 13, 2021	15.79	16.26	15.60	15.68
4920	NASDAQ	CCRN	Wed, May 12, 2021	16.59	16.68	15.75	15.79
4919	NASDAQ	CCRN	Tue, May 11, 2021	16.79	17.12	16.40	16.63
4918	NASDAQ	CCRN	Mon, May 10, 2021	17.22	17.39	16.68	17.15
4917	NASDAQ	CCRN	Fri, May 7, 2021	15.92	17.26	15.50	16.90
4916	NASDAQ	CCRN	Thu, May 6, 2021	14.58	17.34	14.58	16.11
4915	NASDAQ	CCRN	Wed, May 5, 2021	13.99	14.33	13.54	14.19
4914	NASDAQ	CCRN	Tue, May 4, 2021	13.98	14.55	13.59	13.83
4913	NASDAQ	CCRN	Mon, May 3, 2021	13.37	14.04	13.36	14.00
4912	NASDAQ	CCRN	Fri, Apr 30, 2021	13.41	13.88	13.30	13.32
4911	NASDAQ	CCRN	Thu, Apr 29, 2021	13.65	13.87	13.30	13.50
4910	NASDAQ	CCRN	Wed, Apr 28, 2021	13.37	13.67	13.24	13.57
4909	NASDAQ	CCRN	Tue, Apr 27, 2021	13.55	13.60	13.34	13.37
4908	NASDAQ	CCRN	Mon, Apr 26, 2021	13.78	13.80	13.26	13.44
4907	NASDAQ	CCRN	Fri, Apr 23, 2021	13.43	13.84	13.41	13.63
4906	NASDAQ	CCRN	Thu, Apr 22, 2021	13.07	13.90	12.68	13.43
4905	NASDAQ	CCRN	Wed, Apr 21, 2021	12.67	13.03	12.62	12.98
4904	NASDAQ	CCRN	Tue, Apr 20, 2021	12.63	12.83	12.47	12.67
4903	NASDAQ	CCRN	Mon, Apr 19, 2021	13.01	13.01	12.55	12.70
4902	NASDAQ	CCRN	Fri, Apr 16, 2021	13.34	13.34	12.67	13.12
4901	NASDAQ	CCRN	Thu, Apr 15, 2021	12.88	13.24	12.70	13.18
4900	NASDAQ	CCRN	Wed, Apr 14, 2021	12.62	13.17	12.57	12.83
4899	NASDAQ	CCRN	Tue, Apr 13, 2021	12.69	12.69	12.40	12.64
4898	NASDAQ	CCRN	Mon, Apr 12, 2021	12.84	12.86	12.54	12.74
4897	NASDAQ	CCRN	Fri, Apr 9, 2021	12.69	12.86	12.48	12.76
4896	NASDAQ	CCRN	Thu, Apr 8, 2021	12.32	12.71	12.20	12.62
4895	NASDAQ	CCRN	Wed, Apr 7, 2021	12.48	12.78	12.28	12.35
4894	NASDAQ	CCRN	Tue, Apr 6, 2021	12.39	12.79	12.33	12.41
4893	NASDAQ	CCRN	Mon, Apr 5, 2021	12.51	12.53	12.23	12.44
4892	NASDAQ	CCRN	Thu, Apr 1, 2021	12.22	12.74	11.92	12.31
4891	NASDAQ	CCRN	Wed, Mar 31, 2021	12.64	12.84	12.47	12.49
4890	NASDAQ	CCRN	Tue, Mar 30, 2021	12.32	12.66	12.07	12.62
4889	NASDAQ	CCRN	Mon, Mar 29, 2021	12.68	12.87	12.37	12.37
4888	NASDAQ	CCRN	Fri, Mar 26, 2021	12.43	12.97	12.32	12.74
4887	NASDAQ	CCRN	Thu, Mar 25, 2021	11.61	12.34	11.50	12.25
4886	NASDAQ	CCRN	Wed, Mar 24, 2021	12.15	12.60	11.86	11.87
4885	NASDAQ	CCRN	Tue, Mar 23, 2021	12.56	12.62	12.01	12.07
4884	NASDAQ	CCRN	Mon, Mar 22, 2021	12.83	13.04	12.30	12.65
4883	NASDAQ	CCRN	Fri, Mar 19, 2021	12.70	12.97	12.49	12.85
4882	NASDAQ	CCRN	Thu, Mar 18, 2021	12.77	13.37	12.60	12.82
4881	NASDAQ	CCRN	Wed, Mar 17, 2021	12.67	12.88	12.39	12.77
4880	NASDAQ	CCRN	Tue, Mar 16, 2021	13.35	13.37	12.53	12.68
4879	NASDAQ	CCRN	Mon, Mar 15, 2021	13.23	13.68	13.01	13.31
4878	NASDAQ	CCRN	Fri, Mar 12, 2021	13.34	13.58	13.11	13.53
4877	NASDAQ	CCRN	Thu, Mar 11, 2021	13.12	13.39	13.00	13.33
4876	NASDAQ	CCRN	Wed, Mar 10, 2021	12.81	13.41	12.73	13.07
4875	NASDAQ	CCRN	Tue, Mar 9, 2021	12.81	12.92	12.48	12.69
4874	NASDAQ	CCRN	Mon, Mar 8, 2021	12.21	12.57	11.93	12.53
4873	NASDAQ	CCRN	Fri, Mar 5, 2021	11.82	12.07	11.57	11.89
4872	NASDAQ	CCRN	Thu, Mar 4, 2021	11.86	12.21	11.50	11.68
4871	NASDAQ	CCRN	Wed, Mar 3, 2021	11.40	11.99	11.40	11.78
4870	NASDAQ	CCRN	Tue, Mar 2, 2021	11.67	11.88	11.15	11.29
4869	NASDAQ	CCRN	Mon, Mar 1, 2021	11.25	11.95	11.21	11.86
4868	NASDAQ	CCRN	Fri, Feb 26, 2021	11.52	11.72	10.87	11.11
4867	NASDAQ	CCRN	Thu, Feb 25, 2021	11.29	11.69	10.64	11.32
4866	NASDAQ	CCRN	Wed, Feb 24, 2021	9.60	10.11	9.58	10.06
4865	NASDAQ	CCRN	Tue, Feb 23, 2021	9.93	10.09	9.50	9.52
4864	NASDAQ	CCRN	Mon, Feb 22, 2021	9.87	10.08	9.71	10.03
4863	NASDAQ	CCRN	Fri, Feb 19, 2021	9.43	9.88	9.38	9.87
4862	NASDAQ	CCRN	Thu, Feb 18, 2021	9.38	9.44	9.10	9.25
4861	NASDAQ	CCRN	Wed, Feb 17, 2021	9.50	9.55	9.30	9.45
4860	NASDAQ	CCRN	Tue, Feb 16, 2021	9.64	9.66	9.36	9.53
4859	NASDAQ	CCRN	Fri, Feb 12, 2021	9.80	9.82	9.57	9.64
4858	NASDAQ	CCRN	Thu, Feb 11, 2021	9.61	9.95	9.59	9.82
4857	NASDAQ	CCRN	Wed, Feb 10, 2021	9.75	9.84	9.51	9.58
4856	NASDAQ	CCRN	Tue, Feb 9, 2021	9.95	9.95	9.60	9.76
4855	NASDAQ	CCRN	Mon, Feb 8, 2021	9.43	9.92	9.29	9.91
4854	NASDAQ	CCRN	Fri, Feb 5, 2021	9.80	9.80	9.21	9.37
4853	NASDAQ	CCRN	Thu, Feb 4, 2021	9.26	9.70	9.24	9.68
4852	NASDAQ	CCRN	Wed, Feb 3, 2021	9.04	9.22	8.94	9.18
4851	NASDAQ	CCRN	Tue, Feb 2, 2021	9.23	9.23	9.00	9.04
4850	NASDAQ	CCRN	Mon, Feb 1, 2021	8.82	9.18	8.72	9.14
4849	NASDAQ	CCRN	Fri, Jan 29, 2021	8.81	8.96	8.60	8.76
4848	NASDAQ	CCRN	Thu, Jan 28, 2021	8.85	8.99	8.67	8.82
4847	NASDAQ	CCRN	Wed, Jan 27, 2021	9.07	9.20	8.68	8.72
4846	NASDAQ	CCRN	Tue, Jan 26, 2021	9.43	9.55	9.19	9.26
4845	NASDAQ	CCRN	Mon, Jan 25, 2021	9.48	9.49	9.17	9.33
4844	NASDAQ	CCRN	Fri, Jan 22, 2021	9.25	9.54	9.12	9.52
4843	NASDAQ	CCRN	Thu, Jan 21, 2021	9.32	9.38	9.24	9.32
4842	NASDAQ	CCRN	Wed, Jan 20, 2021	9.35	9.72	9.25	9.34
4841	NASDAQ	CCRN	Tue, Jan 19, 2021	9.29	9.45	9.14	9.35
4840	NASDAQ	CCRN	Fri, Jan 15, 2021	9.06	9.23	9.06	9.11
4839	NASDAQ	CCRN	Thu, Jan 14, 2021	9.31	9.50	9.17	9.19
4838	NASDAQ	CCRN	Wed, Jan 13, 2021	9.36	9.40	9.19	9.25
4837	NASDAQ	CCRN	Tue, Jan 12, 2021	9.12	9.44	9.06	9.35
4836	NASDAQ	CCRN	Mon, Jan 11, 2021	8.97	9.14	8.87	9.01
4835	NASDAQ	CCRN	Fri, Jan 8, 2021	9.39	9.40	8.99	9.14
4834	NASDAQ	CCRN	Thu, Jan 7, 2021	9.50	9.50	9.22	9.37
4833	NASDAQ	CCRN	Wed, Jan 6, 2021	9.19	9.50	9.17	9.42
4832	NASDAQ	CCRN	Tue, Jan 5, 2021	9.01	9.21	9.01	9.06
4831	NASDAQ	CCRN	Mon, Jan 4, 2021	8.89	9.11	8.75	9.05
4830	NASDAQ	CCRN	Thu, Dec 31, 2020	8.82	8.93	8.60	8.87
4829	NASDAQ	CCRN	Wed, Dec 30, 2020	8.97	9.03	8.71	8.81
4828	NASDAQ	CCRN	Tue, Dec 29, 2020	8.99	9.19	8.80	8.97
4827	NASDAQ	CCRN	Mon, Dec 28, 2020	9.14	9.39	9.08	9.12
4826	NASDAQ	CCRN	Thu, Dec 24, 2020	9.00	9.24	8.98	9.10
4825	NASDAQ	CCRN	Wed, Dec 23, 2020	8.81	9.14	8.78	8.95
4824	NASDAQ	CCRN	Tue, Dec 22, 2020	9.28	9.28	8.78	8.78
4823	NASDAQ	CCRN	Mon, Dec 21, 2020	9.00	9.13	8.85	8.99
4822	NASDAQ	CCRN	Fri, Dec 18, 2020	9.63	9.70	9.11	9.11
4821	NASDAQ	CCRN	Thu, Dec 17, 2020	9.71	9.78	9.30	9.57
4820	NASDAQ	CCRN	Wed, Dec 16, 2020	9.85	9.90	9.45	9.67
4819	NASDAQ	CCRN	Tue, Dec 15, 2020	9.37	9.77	9.17	9.76
4818	NASDAQ	CCRN	Mon, Dec 14, 2020	9.36	9.80	9.23	9.33
4817	NASDAQ	CCRN	Fri, Dec 11, 2020	9.38	9.44	8.99	9.17
4816	NASDAQ	CCRN	Thu, Dec 10, 2020	9.09	9.48	8.94	9.35
4815	NASDAQ	CCRN	Wed, Dec 9, 2020	9.22	9.27	8.79	9.09
4814	NASDAQ	CCRN	Tue, Dec 8, 2020	8.83	9.16	8.83	9.14
4813	NASDAQ	CCRN	Mon, Dec 7, 2020	9.04	9.04	8.60	8.88
4812	NASDAQ	CCRN	Fri, Dec 4, 2020	8.99	9.09	8.59	9.03
4811	NASDAQ	CCRN	Thu, Dec 3, 2020	8.91	9.16	8.72	8.89
4810	NASDAQ	CCRN	Wed, Dec 2, 2020	8.66	8.82	8.43	8.72
4809	NASDAQ	CCRN	Tue, Dec 1, 2020	8.90	9.10	8.52	8.63
4808	NASDAQ	CCRN	Mon, Nov 30, 2020	9.27	9.39	8.60	8.70
4807	NASDAQ	CCRN	Fri, Nov 27, 2020	9.50	9.50	8.94	9.39
4806	NASDAQ	CCRN	Wed, Nov 25, 2020	9.45	9.50	9.00	9.32
4805	NASDAQ	CCRN	Tue, Nov 24, 2020	8.24	9.17	8.22	8.95
4804	NASDAQ	CCRN	Mon, Nov 23, 2020	8.24	8.49	8.01	8.21
4803	NASDAQ	CCRN	Fri, Nov 20, 2020	7.89	8.00	7.60	7.72
4802	NASDAQ	CCRN	Thu, Nov 19, 2020	8.45	8.66	7.80	8.04
4801	NASDAQ	CCRN	Wed, Nov 18, 2020	8.69	8.89	8.40	8.47
4800	NASDAQ	CCRN	Tue, Nov 17, 2020	7.64	8.75	7.42	8.52
4799	NASDAQ	CCRN	Mon, Nov 16, 2020	8.13	8.34	7.63	7.70
4798	NASDAQ	CCRN	Fri, Nov 13, 2020	8.01	8.15	7.69	7.93
4797	NASDAQ	CCRN	Thu, Nov 12, 2020	7.67	8.40	7.60	7.93
4796	NASDAQ	CCRN	Wed, Nov 11, 2020	8.16	8.16	7.43	7.69
4795	NASDAQ	CCRN	Tue, Nov 10, 2020	8.16	8.41	8.04	8.15
4794	NASDAQ	CCRN	Mon, Nov 9, 2020	7.56	8.51	7.42	8.01
4793	NASDAQ	CCRN	Fri, Nov 6, 2020	7.80	7.98	7.27	7.35
4792	NASDAQ	CCRN	Thu, Nov 5, 2020	9.32	9.32	7.60	7.85
4791	NASDAQ	CCRN	Wed, Nov 4, 2020	8.07	8.22	7.51	7.85
4790	NASDAQ	CCRN	Tue, Nov 3, 2020	8.02	8.42	7.99	8.26
4789	NASDAQ	CCRN	Mon, Nov 2, 2020	8.02	8.13	7.63	7.95
4788	NASDAQ	CCRN	Fri, Oct 30, 2020	7.65	8.22	7.48	7.85
4787	NASDAQ	CCRN	Thu, Oct 29, 2020	6.84	7.17	6.76	7.13
4786	NASDAQ	CCRN	Wed, Oct 28, 2020	6.77	7.05	6.65	6.89
4785	NASDAQ	CCRN	Tue, Oct 27, 2020	7.37	7.45	6.89	7.02
4784	NASDAQ	CCRN	Mon, Oct 26, 2020	7.65	7.78	7.22	7.39
4783	NASDAQ	CCRN	Fri, Oct 23, 2020	7.60	7.90	7.41	7.65
4782	NASDAQ	CCRN	Thu, Oct 22, 2020	7.53	7.70	7.33	7.54
4781	NASDAQ	CCRN	Wed, Oct 21, 2020	7.15	7.60	7.09	7.54
4780	NASDAQ	CCRN	Tue, Oct 20, 2020	7.17	7.29	6.98	7.15
4779	NASDAQ	CCRN	Mon, Oct 19, 2020	7.38	7.39	7.04	7.15
4778	NASDAQ	CCRN	Fri, Oct 16, 2020	7.51	7.73	7.35	7.38
4777	NASDAQ	CCRN	Thu, Oct 15, 2020	7.24	7.55	7.09	7.54
4776	NASDAQ	CCRN	Wed, Oct 14, 2020	7.39	7.54	7.23	7.30
4775	NASDAQ	CCRN	Tue, Oct 13, 2020	7.39	7.44	7.06	7.33
4774	NASDAQ	CCRN	Mon, Oct 12, 2020	7.33	7.49	7.21	7.41
4773	NASDAQ	CCRN	Fri, Oct 9, 2020	6.87	7.39	6.87	7.27
4772	NASDAQ	CCRN	Thu, Oct 8, 2020	6.75	6.88	6.67	6.82
4771	NASDAQ	CCRN	Wed, Oct 7, 2020	6.53	6.75	6.45	6.70
4770	NASDAQ	CCRN	Tue, Oct 6, 2020	6.72	6.88	6.49	6.49
4769	NASDAQ	CCRN	Mon, Oct 5, 2020	6.25	6.72	6.22	6.65
4768	NASDAQ	CCRN	Fri, Oct 2, 2020	6.13	6.37	6.07	6.18
4767	NASDAQ	CCRN	Thu, Oct 1, 2020	6.54	6.60	6.23	6.29
4766	NASDAQ	CCRN	Wed, Sep 30, 2020	6.52	6.63	6.43	6.49
4765	NASDAQ	CCRN	Tue, Sep 29, 2020	6.33	6.54	6.19	6.44
4764	NASDAQ	CCRN	Mon, Sep 28, 2020	6.21	6.46	6.21	6.34
4763	NASDAQ	CCRN	Fri, Sep 25, 2020	5.71	6.20	5.71	6.14
4762	NASDAQ	CCRN	Thu, Sep 24, 2020	5.89	6.10	5.74	5.78
4761	NASDAQ	CCRN	Wed, Sep 23, 2020	6.13	6.37	5.86	5.87
4760	NASDAQ	CCRN	Tue, Sep 22, 2020	6.27	6.29	6.10	6.18
4759	NASDAQ	CCRN	Mon, Sep 21, 2020	6.45	6.52	6.16	6.25
4758	NASDAQ	CCRN	Fri, Sep 18, 2020	6.42	6.65	6.28	6.62
4757	NASDAQ	CCRN	Thu, Sep 17, 2020	6.51	6.56	6.31	6.34
4756	NASDAQ	CCRN	Wed, Sep 16, 2020	6.59	6.75	6.46	6.62
4755	NASDAQ	CCRN	Tue, Sep 15, 2020	6.09	6.65	6.09	6.60
4754	NASDAQ	CCRN	Mon, Sep 14, 2020	5.98	6.08	5.93	6.07
4753	NASDAQ	CCRN	Fri, Sep 11, 2020	6.09	6.12	5.96	5.99
4752	NASDAQ	CCRN	Thu, Sep 10, 2020	6.04	6.23	5.95	6.06
4751	NASDAQ	CCRN	Wed, Sep 9, 2020	6.14	6.16	5.97	6.02
4750	NASDAQ	CCRN	Tue, Sep 8, 2020	6.44	6.46	6.01	6.10
4749	NASDAQ	CCRN	Fri, Sep 4, 2020	6.69	6.71	6.44	6.55
4748	NASDAQ	CCRN	Thu, Sep 3, 2020	6.65	6.75	6.55	6.58
4747	NASDAQ	CCRN	Wed, Sep 2, 2020	6.68	6.68	6.45	6.63
4746	NASDAQ	CCRN	Tue, Sep 1, 2020	6.41	6.59	6.35	6.46
4745	NASDAQ	CCRN	Mon, Aug 31, 2020	6.24	6.61	6.12	6.39
4744	NASDAQ	CCRN	Fri, Aug 28, 2020	6.30	6.30	6.12	6.27
4743	NASDAQ	CCRN	Thu, Aug 27, 2020	6.21	6.32	6.09	6.25
4742	NASDAQ	CCRN	Wed, Aug 26, 2020	6.32	6.39	6.13	6.18
4741	NASDAQ	CCRN	Tue, Aug 25, 2020	6.22	6.35	6.10	6.33
4740	NASDAQ	CCRN	Mon, Aug 24, 2020	6.09	6.24	6.05	6.19
4739	NASDAQ	CCRN	Fri, Aug 21, 2020	6.30	6.30	5.99	6.05
4738	NASDAQ	CCRN	Thu, Aug 20, 2020	6.31	6.69	6.11	6.32
4737	NASDAQ	CCRN	Wed, Aug 19, 2020	6.42	6.49	6.31	6.34
4736	NASDAQ	CCRN	Tue, Aug 18, 2020	6.62	6.62	6.40	6.42
4735	NASDAQ	CCRN	Mon, Aug 17, 2020	6.69	6.82	6.59	6.62
4734	NASDAQ	CCRN	Fri, Aug 14, 2020	6.42	6.70	6.34	6.63
4733	NASDAQ	CCRN	Thu, Aug 13, 2020	6.61	6.61	6.35	6.49
4732	NASDAQ	CCRN	Wed, Aug 12, 2020	6.95	6.96	6.52	6.53
4731	NASDAQ	CCRN	Tue, Aug 11, 2020	6.88	7.19	6.85	6.86
4730	NASDAQ	CCRN	Mon, Aug 10, 2020	6.95	7.11	6.65	6.75
4729	NASDAQ	CCRN	Fri, Aug 7, 2020	7.10	7.23	6.73	6.92
4728	NASDAQ	CCRN	Thu, Aug 6, 2020	6.80	8.08	6.50	7.07
4727	NASDAQ	CCRN	Wed, Aug 5, 2020	6.58	6.79	6.34	6.74
4726	NASDAQ	CCRN	Tue, Aug 4, 2020	6.39	6.52	6.26	6.45
4725	NASDAQ	CCRN	Mon, Aug 3, 2020	6.54	6.54	6.30	6.39
4724	NASDAQ	CCRN	Fri, Jul 31, 2020	6.62	6.66	6.36	6.49
4723	NASDAQ	CCRN	Thu, Jul 30, 2020	6.57	6.76	6.45	6.66
4722	NASDAQ	CCRN	Wed, Jul 29, 2020	6.65	6.87	6.65	6.70
4721	NASDAQ	CCRN	Tue, Jul 28, 2020	6.47	6.66	6.46	6.65
4720	NASDAQ	CCRN	Mon, Jul 27, 2020	6.58	6.59	6.26	6.52
4719	NASDAQ	CCRN	Fri, Jul 24, 2020	6.66	6.75	6.41	6.61
4718	NASDAQ	CCRN	Thu, Jul 23, 2020	6.75	6.82	6.49	6.66
4717	NASDAQ	CCRN	Wed, Jul 22, 2020	6.64	6.74	6.48	6.70
4716	NASDAQ	CCRN	Tue, Jul 21, 2020	6.09	6.71	6.07	6.66
4715	NASDAQ	CCRN	Mon, Jul 20, 2020	6.14	6.17	6.00	6.07
4714	NASDAQ	CCRN	Fri, Jul 17, 2020	6.17	6.45	6.16	6.17
4713	NASDAQ	CCRN	Thu, Jul 16, 2020	6.24	6.33	6.10	6.19
4712	NASDAQ	CCRN	Wed, Jul 15, 2020	5.90	6.34	5.90	6.31
4711	NASDAQ	CCRN	Tue, Jul 14, 2020	5.77	5.88	5.69	5.78
4710	NASDAQ	CCRN	Mon, Jul 13, 2020	5.87	5.96	5.76	5.78
4709	NASDAQ	CCRN	Fri, Jul 10, 2020	5.70	5.87	5.70	5.84
4708	NASDAQ	CCRN	Thu, Jul 9, 2020	5.85	5.85	5.62	5.70
4707	NASDAQ	CCRN	Wed, Jul 8, 2020	5.77	5.95	5.67	5.85
4706	NASDAQ	CCRN	Tue, Jul 7, 2020	6.08	6.16	5.80	5.82
4705	NASDAQ	CCRN	Mon, Jul 6, 2020	6.08	6.20	5.94	6.15
4704	NASDAQ	CCRN	Thu, Jul 2, 2020	6.06	6.27	5.91	5.95
4703	NASDAQ	CCRN	Wed, Jul 1, 2020	6.14	6.34	5.93	6.00
4702	NASDAQ	CCRN	Tue, Jun 30, 2020	6.15	6.34	6.09	6.16
4701	NASDAQ	CCRN	Mon, Jun 29, 2020	5.75	6.36	5.75	6.19
4700	NASDAQ	CCRN	Fri, Jun 26, 2020	5.94	5.98	5.63	5.69
4699	NASDAQ	CCRN	Thu, Jun 25, 2020	5.66	5.95	5.58	5.93
4698	NASDAQ	CCRN	Wed, Jun 24, 2020	5.70	5.80	5.55	5.70
4697	NASDAQ	CCRN	Tue, Jun 23, 2020	5.77	5.89	5.68	5.76
4696	NASDAQ	CCRN	Mon, Jun 22, 2020	5.57	5.74	5.50	5.74
4695	NASDAQ	CCRN	Fri, Jun 19, 2020	5.81	5.96	5.58	5.59
4694	NASDAQ	CCRN	Thu, Jun 18, 2020	5.85	5.95	5.73	5.76
4693	NASDAQ	CCRN	Wed, Jun 17, 2020	6.20	6.24	5.84	5.90
4692	NASDAQ	CCRN	Tue, Jun 16, 2020	6.04	6.33	5.92	6.17
4691	NASDAQ	CCRN	Mon, Jun 15, 2020	5.59	5.84	5.46	5.72
4690	NASDAQ	CCRN	Fri, Jun 12, 2020	5.97	6.13	5.60	5.70
4689	NASDAQ	CCRN	Thu, Jun 11, 2020	5.52	6.09	5.52	5.76
4688	NASDAQ	CCRN	Wed, Jun 10, 2020	6.50	6.50	6.19	6.19
4687	NASDAQ	CCRN	Tue, Jun 9, 2020	6.55	6.64	6.28	6.50
4686	NASDAQ	CCRN	Mon, Jun 8, 2020	6.63	6.75	6.52	6.61
4685	NASDAQ	CCRN	Fri, Jun 5, 2020	6.50	6.73	6.45	6.50
4684	NASDAQ	CCRN	Thu, Jun 4, 2020	6.15	6.48	6.10	6.29
4683	NASDAQ	CCRN	Wed, Jun 3, 2020	6.15	6.37	6.08	6.15
4682	NASDAQ	CCRN	Tue, Jun 2, 2020	6.16	6.35	6.02	6.08
4681	NASDAQ	CCRN	Mon, Jun 1, 2020	6.13	6.44	6.08	6.14
4680	NASDAQ	CCRN	Fri, May 29, 2020	6.20	6.30	5.85	6.07
4679	NASDAQ	CCRN	Thu, May 28, 2020	6.58	6.75	6.22	6.27
4678	NASDAQ	CCRN	Wed, May 27, 2020	6.86	6.90	6.39	6.59
4677	NASDAQ	CCRN	Tue, May 26, 2020	6.14	6.75	6.10	6.70
4676	NASDAQ	CCRN	Fri, May 22, 2020	6.50	6.50	5.94	5.97
4675	NASDAQ	CCRN	Thu, May 21, 2020	6.10	6.54	6.02	6.50
4674	NASDAQ	CCRN	Wed, May 20, 2020	6.04	6.33	5.80	6.19
4673	NASDAQ	CCRN	Tue, May 19, 2020	6.19	6.49	5.78	5.98
4672	NASDAQ	CCRN	Mon, May 18, 2020	5.83	6.51	5.40	6.17
4671	NASDAQ	CCRN	Fri, May 15, 2020	4.77	5.33	4.77	5.19
4670	NASDAQ	CCRN	Thu, May 14, 2020	5.03	5.10	4.50	4.75
4669	NASDAQ	CCRN	Wed, May 13, 2020	5.93	5.93	5.05	5.12
4668	NASDAQ	CCRN	Tue, May 12, 2020	6.34	6.36	5.87	5.92
4667	NASDAQ	CCRN	Mon, May 11, 2020	5.70	6.40	5.67	6.32
4666	NASDAQ	CCRN	Fri, May 8, 2020	6.12	6.21	5.64	5.75
4665	NASDAQ	CCRN	Thu, May 7, 2020	6.09	6.38	5.98	6.28
4664	NASDAQ	CCRN	Wed, May 6, 2020	6.27	6.27	5.90	6.04
4663	NASDAQ	CCRN	Tue, May 5, 2020	6.23	6.52	6.20	6.25
4662	NASDAQ	CCRN	Mon, May 4, 2020	6.38	6.39	5.99	6.12
4661	NASDAQ	CCRN	Fri, May 1, 2020	6.20	6.46	5.98	6.42
4660	NASDAQ	CCRN	Thu, Apr 30, 2020	6.70	6.82	6.26	6.29
4659	NASDAQ	CCRN	Wed, Apr 29, 2020	6.45	6.92	6.45	6.75
4658	NASDAQ	CCRN	Tue, Apr 28, 2020	5.98	6.45	5.78	6.36
4657	NASDAQ	CCRN	Mon, Apr 27, 2020	6.08	6.18	5.60	5.81
4656	NASDAQ	CCRN	Fri, Apr 24, 2020	5.96	6.09	5.80	5.99
4655	NASDAQ	CCRN	Thu, Apr 23, 2020	5.78	6.00	5.77	5.91
4654	NASDAQ	CCRN	Wed, Apr 22, 2020	5.67	5.99	5.64	5.79
4653	NASDAQ	CCRN	Tue, Apr 21, 2020	5.80	5.80	5.31	5.60
4652	NASDAQ	CCRN	Mon, Apr 20, 2020	6.14	6.25	5.82	5.94
4651	NASDAQ	CCRN	Fri, Apr 17, 2020	6.55	6.56	6.08	6.18
4650	NASDAQ	CCRN	Thu, Apr 16, 2020	6.42	6.73	6.01	6.40
4649	NASDAQ	CCRN	Wed, Apr 15, 2020	6.34	6.58	6.03	6.41
4648	NASDAQ	CCRN	Tue, Apr 14, 2020	6.49	6.74	6.34	6.49
4647	NASDAQ	CCRN	Mon, Apr 13, 2020	6.62	6.64	6.34	6.42
4646	NASDAQ	CCRN	Thu, Apr 9, 2020	6.49	6.63	6.33	6.58
4645	NASDAQ	CCRN	Wed, Apr 8, 2020	6.46	6.88	6.32	6.40
4644	NASDAQ	CCRN	Tue, Apr 7, 2020	6.83	7.09	6.15	6.29
4643	NASDAQ	CCRN	Mon, Apr 6, 2020	7.05	7.41	6.51	6.74
4642	NASDAQ	CCRN	Fri, Apr 3, 2020	7.37	7.71	6.54	6.72
4641	NASDAQ	CCRN	Thu, Apr 2, 2020	7.24	7.91	6.93	7.37
4640	NASDAQ	CCRN	Wed, Apr 1, 2020	6.03	7.44	6.03	7.24
4639	NASDAQ	CCRN	Tue, Mar 31, 2020	6.27	6.94	6.01	6.74
4638	NASDAQ	CCRN	Mon, Mar 30, 2020	6.08	7.11	6.08	6.33
4637	NASDAQ	CCRN	Fri, Mar 27, 2020	7.36	7.49	5.88	6.18
4636	NASDAQ	CCRN	Thu, Mar 26, 2020	8.09	8.11	7.01	7.44
4635	NASDAQ	CCRN	Wed, Mar 25, 2020	8.84	8.92	7.93	8.16
4634	NASDAQ	CCRN	Tue, Mar 24, 2020	7.61	8.89	7.61	8.80
4633	NASDAQ	CCRN	Mon, Mar 23, 2020	7.87	7.87	6.77	7.42
4632	NASDAQ	CCRN	Fri, Mar 20, 2020	9.42	9.60	7.55	7.75
4631	NASDAQ	CCRN	Thu, Mar 19, 2020	9.14	13.42	8.23	9.53
4630	NASDAQ	CCRN	Wed, Mar 18, 2020	8.96	9.92	8.01	9.21
4629	NASDAQ	CCRN	Tue, Mar 17, 2020	7.95	9.46	7.48	9.41
4628	NASDAQ	CCRN	Mon, Mar 16, 2020	6.93	8.19	6.88	7.76
4627	NASDAQ	CCRN	Fri, Mar 13, 2020	6.97	7.89	6.63	7.89
4626	NASDAQ	CCRN	Thu, Mar 12, 2020	7.46	7.55	6.43	6.43
4625	NASDAQ	CCRN	Wed, Mar 11, 2020	7.65	7.96	7.62	7.84
4624	NASDAQ	CCRN	Tue, Mar 10, 2020	8.27	8.39	7.30	7.69
4623	NASDAQ	CCRN	Mon, Mar 9, 2020	9.11	9.21	8.01	8.16
4622	NASDAQ	CCRN	Fri, Mar 6, 2020	9.19	9.39	8.94	9.32
4621	NASDAQ	CCRN	Thu, Mar 5, 2020	9.58	10.11	8.80	9.33
4620	NASDAQ	CCRN	Wed, Mar 4, 2020	9.43	10.07	9.34	9.96
4619	NASDAQ	CCRN	Tue, Mar 3, 2020	9.51	10.04	9.26	9.29
4618	NASDAQ	CCRN	Mon, Mar 2, 2020	9.49	9.68	9.26	9.50
4617	NASDAQ	CCRN	Fri, Feb 28, 2020	9.29	9.53	9.12	9.48
4616	NASDAQ	CCRN	Thu, Feb 27, 2020	9.35	9.78	9.20	9.54
4615	NASDAQ	CCRN	Wed, Feb 26, 2020	9.49	9.77	9.40	9.52
4614	NASDAQ	CCRN	Tue, Feb 25, 2020	9.80	9.82	9.30	9.43
4613	NASDAQ	CCRN	Mon, Feb 24, 2020	9.69	9.90	9.54	9.76
4612	NASDAQ	CCRN	Fri, Feb 21, 2020	10.13	10.13	9.85	9.97
4611	NASDAQ	CCRN	Thu, Feb 20, 2020	10.22	10.28	9.89	10.13
4610	NASDAQ	CCRN	Wed, Feb 19, 2020	10.15	10.26	10.05	10.21
4609	NASDAQ	CCRN	Tue, Feb 18, 2020	10.19	10.20	9.73	10.15
4608	NASDAQ	CCRN	Fri, Feb 14, 2020	9.77	10.29	9.70	10.19
4607	NASDAQ	CCRN	Thu, Feb 13, 2020	9.99	10.08	9.72	9.80
4606	NASDAQ	CCRN	Wed, Feb 12, 2020	10.01	10.14	9.93	10.06
4605	NASDAQ	CCRN	Tue, Feb 11, 2020	9.89	10.10	9.86	9.97
4604	NASDAQ	CCRN	Mon, Feb 10, 2020	9.70	9.95	9.70	9.89
4603	NASDAQ	CCRN	Fri, Feb 7, 2020	9.78	9.87	9.57	9.74
4602	NASDAQ	CCRN	Thu, Feb 6, 2020	9.90	9.95	9.70	9.80
4601	NASDAQ	CCRN	Wed, Feb 5, 2020	9.76	9.89	9.76	9.82
4600	NASDAQ	CCRN	Tue, Feb 4, 2020	9.92	9.99	9.69	9.69
4599	NASDAQ	CCRN	Mon, Feb 3, 2020	9.99	10.09	9.81	9.83
4598	NASDAQ	CCRN	Fri, Jan 31, 2020	10.17	10.18	9.80	9.90
4597	NASDAQ	CCRN	Thu, Jan 30, 2020	10.33	10.38	10.05	10.23
4596	NASDAQ	CCRN	Wed, Jan 29, 2020	10.59	10.72	10.37	10.38
4595	NASDAQ	CCRN	Tue, Jan 28, 2020	10.36	10.66	10.33	10.62
4594	NASDAQ	CCRN	Mon, Jan 27, 2020	10.43	10.45	10.06	10.36
4593	NASDAQ	CCRN	Fri, Jan 24, 2020	11.10	11.10	10.47	10.57
4592	NASDAQ	CCRN	Thu, Jan 23, 2020	10.80	11.19	10.76	10.97
4591	NASDAQ	CCRN	Wed, Jan 22, 2020	10.44	11.09	10.30	10.85
4590	NASDAQ	CCRN	Tue, Jan 21, 2020	10.57	10.57	10.30	10.44
4589	NASDAQ	CCRN	Fri, Jan 17, 2020	10.79	10.84	10.54	10.58
4588	NASDAQ	CCRN	Thu, Jan 16, 2020	10.31	10.79	10.31	10.72
4587	NASDAQ	CCRN	Wed, Jan 15, 2020	9.77	10.29	9.77	10.26
4586	NASDAQ	CCRN	Tue, Jan 14, 2020	9.83	9.89	9.51	9.78
4585	NASDAQ	CCRN	Mon, Jan 13, 2020	10.14	10.21	9.82	9.89
4584	NASDAQ	CCRN	Fri, Jan 10, 2020	10.32	10.37	10.06	10.20
4583	NASDAQ	CCRN	Thu, Jan 9, 2020	10.51	10.66	10.28	10.32
4582	NASDAQ	CCRN	Wed, Jan 8, 2020	10.55	10.68	10.49	10.53
4581	NASDAQ	CCRN	Tue, Jan 7, 2020	10.69	10.69	10.32	10.57
4580	NASDAQ	CCRN	Mon, Jan 6, 2020	10.91	10.99	10.75	10.81
4579	NASDAQ	CCRN	Fri, Jan 3, 2020	11.00	11.09	10.84	11.03
4578	NASDAQ	CCRN	Thu, Jan 2, 2020	11.59	11.62	11.04	11.15
4577	NASDAQ	CCRN	Tue, Dec 31, 2019	11.43	11.71	11.42	11.62
4576	NASDAQ	CCRN	Mon, Dec 30, 2019	11.54	11.61	11.42	11.51
4575	NASDAQ	CCRN	Fri, Dec 27, 2019	11.69	11.69	11.41	11.55
4574	NASDAQ	CCRN	Thu, Dec 26, 2019	11.61	11.71	11.51	11.66
4573	NASDAQ	CCRN	Tue, Dec 24, 2019	11.62	11.66	11.39	11.62
4572	NASDAQ	CCRN	Mon, Dec 23, 2019	11.46	11.69	11.09	11.64
4571	NASDAQ	CCRN	Fri, Dec 20, 2019	11.11	11.59	11.04	11.53
4570	NASDAQ	CCRN	Thu, Dec 19, 2019	11.21	11.25	11.00	11.08
4569	NASDAQ	CCRN	Wed, Dec 18, 2019	11.11	11.32	11.00	11.18
4568	NASDAQ	CCRN	Tue, Dec 17, 2019	11.37	11.42	11.03	11.13
4567	NASDAQ	CCRN	Mon, Dec 16, 2019	11.50	11.72	11.31	11.34
4566	NASDAQ	CCRN	Fri, Dec 13, 2019	11.41	11.51	11.23	11.50
4565	NASDAQ	CCRN	Thu, Dec 12, 2019	11.52	11.58	11.25	11.37
4564	NASDAQ	CCRN	Wed, Dec 11, 2019	11.86	11.90	11.53	11.58
4563	NASDAQ	CCRN	Tue, Dec 10, 2019	11.91	12.03	11.76	11.85
4562	NASDAQ	CCRN	Mon, Dec 9, 2019	12.07	12.11	11.83	11.86
4561	NASDAQ	CCRN	Fri, Dec 6, 2019	12.21	12.24	11.99	12.11
4560	NASDAQ	CCRN	Thu, Dec 5, 2019	11.93	12.05	11.82	12.01
4559	NASDAQ	CCRN	Wed, Dec 4, 2019	12.27	12.40	11.86	11.90
4558	NASDAQ	CCRN	Tue, Dec 3, 2019	11.83	12.39	11.72	12.26
4557	NASDAQ	CCRN	Mon, Dec 2, 2019	12.05	12.14	11.88	11.97
4556	NASDAQ	CCRN	Fri, Nov 29, 2019	12.08	12.27	12.07	12.07
4555	NASDAQ	CCRN	Wed, Nov 27, 2019	12.27	12.34	12.08	12.19
4554	NASDAQ	CCRN	Tue, Nov 26, 2019	12.48	12.60	12.21	12.24
4553	NASDAQ	CCRN	Mon, Nov 25, 2019	12.26	12.72	12.22	12.47
4552	NASDAQ	CCRN	Fri, Nov 22, 2019	12.11	12.21	11.85	12.13
4551	NASDAQ	CCRN	Thu, Nov 21, 2019	12.06	12.26	11.93	12.04
4550	NASDAQ	CCRN	Wed, Nov 20, 2019	11.95	12.11	11.90	12.08
4549	NASDAQ	CCRN	Tue, Nov 19, 2019	12.18	12.27	11.93	11.97
4548	NASDAQ	CCRN	Mon, Nov 18, 2019	12.28	12.42	12.02	12.11
4547	NASDAQ	CCRN	Fri, Nov 15, 2019	12.38	12.47	12.10	12.23
4546	NASDAQ	CCRN	Thu, Nov 14, 2019	12.23	12.59	12.23	12.30
4545	NASDAQ	CCRN	Wed, Nov 13, 2019	12.42	12.62	12.30	12.35
4544	NASDAQ	CCRN	Tue, Nov 12, 2019	12.45	12.76	12.38	12.50
4543	NASDAQ	CCRN	Mon, Nov 11, 2019	12.72	12.75	12.32	12.45
4542	NASDAQ	CCRN	Fri, Nov 8, 2019	12.41	12.82	12.38	12.66
4541	NASDAQ	CCRN	Thu, Nov 7, 2019	12.35	12.60	12.15	12.43
4540	NASDAQ	CCRN	Wed, Nov 6, 2019	12.39	12.99	11.03	12.37
4539	NASDAQ	CCRN	Tue, Nov 5, 2019	10.81	11.54	10.75	11.35
4538	NASDAQ	CCRN	Mon, Nov 4, 2019	10.92	11.03	10.80	10.83
4537	NASDAQ	CCRN	Fri, Nov 1, 2019	10.92	11.10	10.76	10.88
4536	NASDAQ	CCRN	Thu, Oct 31, 2019	10.78	10.83	10.60	10.81
4535	NASDAQ	CCRN	Wed, Oct 30, 2019	10.71	10.80	10.61	10.78
4534	NASDAQ	CCRN	Tue, Oct 29, 2019	10.53	10.79	10.34	10.71
4533	NASDAQ	CCRN	Mon, Oct 28, 2019	10.45	10.66	10.43	10.50
4532	NASDAQ	CCRN	Fri, Oct 25, 2019	10.48	10.55	10.39	10.42
4531	NASDAQ	CCRN	Thu, Oct 24, 2019	10.49	10.58	10.36	10.56
4530	NASDAQ	CCRN	Wed, Oct 23, 2019	10.46	10.54	10.36	10.45
4529	NASDAQ	CCRN	Tue, Oct 22, 2019	10.49	10.53	10.34	10.46
4528	NASDAQ	CCRN	Mon, Oct 21, 2019	10.71	10.73	10.46	10.52
4527	NASDAQ	CCRN	Fri, Oct 18, 2019	10.61	10.65	10.42	10.58
4526	NASDAQ	CCRN	Thu, Oct 17, 2019	10.39	10.67	10.39	10.65
4525	NASDAQ	CCRN	Wed, Oct 16, 2019	10.08	10.38	10.07	10.29
4524	NASDAQ	CCRN	Tue, Oct 15, 2019	10.05	10.24	10.02	10.13
4523	NASDAQ	CCRN	Mon, Oct 14, 2019	10.07	10.07	9.77	10.03
4522	NASDAQ	CCRN	Fri, Oct 11, 2019	10.02	10.19	9.96	9.97
4521	NASDAQ	CCRN	Thu, Oct 10, 2019	9.99	10.00	9.83	9.92
4520	NASDAQ	CCRN	Wed, Oct 9, 2019	9.92	10.14	9.89	9.99
4519	NASDAQ	CCRN	Tue, Oct 8, 2019	9.97	10.03	9.76	9.91
4518	NASDAQ	CCRN	Mon, Oct 7, 2019	9.97	10.09	9.82	10.00
4517	NASDAQ	CCRN	Fri, Oct 4, 2019	9.85	10.01	9.76	10.00
4516	NASDAQ	CCRN	Thu, Oct 3, 2019	9.91	10.09	9.72	9.84
4515	NASDAQ	CCRN	Wed, Oct 2, 2019	10.00	10.15	9.84	9.91
4514	NASDAQ	CCRN	Tue, Oct 1, 2019	10.39	10.70	10.04	10.05
4513	NASDAQ	CCRN	Mon, Sep 30, 2019	10.29	10.46	10.25	10.30
4512	NASDAQ	CCRN	Fri, Sep 27, 2019	10.51	10.57	10.23	10.32
4511	NASDAQ	CCRN	Thu, Sep 26, 2019	10.65	10.68	10.31	10.48
4510	NASDAQ	CCRN	Wed, Sep 25, 2019	10.54	10.83	10.54	10.64
4509	NASDAQ	CCRN	Tue, Sep 24, 2019	10.69	10.69	10.45	10.53
4508	NASDAQ	CCRN	Mon, Sep 23, 2019	10.55	10.73	10.31	10.65
4507	NASDAQ	CCRN	Fri, Sep 20, 2019	10.72	10.83	10.46	10.55
4506	NASDAQ	CCRN	Thu, Sep 19, 2019	10.50	10.89	10.50	10.69
4505	NASDAQ	CCRN	Wed, Sep 18, 2019	10.49	10.53	10.25	10.43
4504	NASDAQ	CCRN	Tue, Sep 17, 2019	10.50	10.69	10.39	10.46
4503	NASDAQ	CCRN	Mon, Sep 16, 2019	10.55	10.70	10.47	10.50
4502	NASDAQ	CCRN	Fri, Sep 13, 2019	10.66	10.91	10.50	10.58
4501	NASDAQ	CCRN	Thu, Sep 12, 2019	10.82	10.86	10.57	10.61
4500	NASDAQ	CCRN	Wed, Sep 11, 2019	10.99	11.06	10.67	10.76
4499	NASDAQ	CCRN	Tue, Sep 10, 2019	10.56	11.00	10.32	10.98
4498	NASDAQ	CCRN	Mon, Sep 9, 2019	10.13	10.57	10.07	10.56
4497	NASDAQ	CCRN	Fri, Sep 6, 2019	10.20	10.30	10.05	10.08
4496	NASDAQ	CCRN	Thu, Sep 5, 2019	10.25	10.33	10.06	10.14
4495	NASDAQ	CCRN	Wed, Sep 4, 2019	10.36	10.45	10.14	10.14
4494	NASDAQ	CCRN	Tue, Sep 3, 2019	10.22	10.31	10.02	10.26
4493	NASDAQ	CCRN	Fri, Aug 30, 2019	10.29	10.29	10.07	10.25
4492	NASDAQ	CCRN	Thu, Aug 29, 2019	10.29	10.37	10.18	10.24
4491	NASDAQ	CCRN	Wed, Aug 28, 2019	10.02	10.38	9.93	10.17
4490	NASDAQ	CCRN	Tue, Aug 27, 2019	10.24	10.33	9.93	10.05
4489	NASDAQ	CCRN	Mon, Aug 26, 2019	10.17	10.20	9.98	10.18
4488	NASDAQ	CCRN	Fri, Aug 23, 2019	10.36	10.41	9.97	10.02
4487	NASDAQ	CCRN	Thu, Aug 22, 2019	10.43	10.50	10.25	10.37
4486	NASDAQ	CCRN	Wed, Aug 21, 2019	10.21	10.48	10.15	10.34
4485	NASDAQ	CCRN	Tue, Aug 20, 2019	10.12	10.35	10.07	10.14
4484	NASDAQ	CCRN	Mon, Aug 19, 2019	10.14	10.25	10.01	10.07
4483	NASDAQ	CCRN	Fri, Aug 16, 2019	9.67	10.04	9.67	10.02
4482	NASDAQ	CCRN	Thu, Aug 15, 2019	9.32	9.68	9.21	9.59
4481	NASDAQ	CCRN	Wed, Aug 14, 2019	9.35	9.53	9.33	9.39
4480	NASDAQ	CCRN	Tue, Aug 13, 2019	9.76	10.10	9.58	9.58
4479	NASDAQ	CCRN	Mon, Aug 12, 2019	10.02	10.05	9.57	9.78
4478	NASDAQ	CCRN	Fri, Aug 9, 2019	9.98	10.10	9.84	9.91
4477	NASDAQ	CCRN	Thu, Aug 8, 2019	9.86	10.17	9.85	10.00
4476	NASDAQ	CCRN	Wed, Aug 7, 2019	9.46	10.03	9.36	9.82
4475	NASDAQ	CCRN	Tue, Aug 6, 2019	9.14	9.63	9.13	9.59
4474	NASDAQ	CCRN	Mon, Aug 5, 2019	9.02	9.32	8.97	9.18
4473	NASDAQ	CCRN	Fri, Aug 2, 2019	9.66	9.79	9.24	9.25
4472	NASDAQ	CCRN	Thu, Aug 1, 2019	10.24	10.24	9.43	9.63
4471	NASDAQ	CCRN	Wed, Jul 31, 2019	9.72	9.84	9.40	9.49
4470	NASDAQ	CCRN	Tue, Jul 30, 2019	9.42	9.72	9.34	9.71
4469	NASDAQ	CCRN	Mon, Jul 29, 2019	9.70	9.76	9.48	9.53
4468	NASDAQ	CCRN	Fri, Jul 26, 2019	9.55	9.81	9.55	9.65
4467	NASDAQ	CCRN	Thu, Jul 25, 2019	9.39	9.52	9.36	9.51
4466	NASDAQ	CCRN	Wed, Jul 24, 2019	8.94	9.43	8.83	9.42
4465	NASDAQ	CCRN	Tue, Jul 23, 2019	9.05	9.05	8.89	8.95
4464	NASDAQ	CCRN	Mon, Jul 22, 2019	8.95	9.05	8.91	9.02
4463	NASDAQ	CCRN	Fri, Jul 19, 2019	8.94	9.12	8.90	8.91
4462	NASDAQ	CCRN	Thu, Jul 18, 2019	8.98	9.14	8.93	9.01
4461	NASDAQ	CCRN	Wed, Jul 17, 2019	9.01	9.16	8.89	8.97
4460	NASDAQ	CCRN	Tue, Jul 16, 2019	9.11	9.26	9.03	9.05
4459	NASDAQ	CCRN	Mon, Jul 15, 2019	9.17	9.22	9.01	9.10
4458	NASDAQ	CCRN	Fri, Jul 12, 2019	9.25	9.41	8.70	9.15
4457	NASDAQ	CCRN	Thu, Jul 11, 2019	9.07	9.25	9.04	9.20
4456	NASDAQ	CCRN	Wed, Jul 10, 2019	8.82	9.16	8.82	9.00
4455	NASDAQ	CCRN	Tue, Jul 9, 2019	8.93	9.04	8.74	8.78
4454	NASDAQ	CCRN	Mon, Jul 8, 2019	9.08	9.08	8.83	9.01
4453	NASDAQ	CCRN	Fri, Jul 5, 2019	9.10	9.19	8.86	9.09
4452	NASDAQ	CCRN	Wed, Jul 3, 2019	9.28	9.28	8.99	9.13
4451	NASDAQ	CCRN	Tue, Jul 2, 2019	9.42	9.42	9.14	9.25
4450	NASDAQ	CCRN	Mon, Jul 1, 2019	9.51	9.71	9.34	9.42
4449	NASDAQ	CCRN	Fri, Jun 28, 2019	8.91	9.39	8.91	9.38
4448	NASDAQ	CCRN	Thu, Jun 27, 2019	8.85	8.97	8.85	8.88
4447	NASDAQ	CCRN	Wed, Jun 26, 2019	8.91	9.68	8.72	8.90
4446	NASDAQ	CCRN	Tue, Jun 25, 2019	8.50	9.11	8.36	8.76
4445	NASDAQ	CCRN	Mon, Jun 24, 2019	8.52	8.68	8.48	8.49
4444	NASDAQ	CCRN	Fri, Jun 21, 2019	8.60	8.85	8.40	8.55
4443	NASDAQ	CCRN	Thu, Jun 20, 2019	8.86	8.86	8.38	8.65
4442	NASDAQ	CCRN	Wed, Jun 19, 2019	8.81	8.97	8.66	8.81
4441	NASDAQ	CCRN	Tue, Jun 18, 2019	8.53	8.83	8.28	8.77
4440	NASDAQ	CCRN	Mon, Jun 17, 2019	8.09	8.58	7.96	8.36
4439	NASDAQ	CCRN	Fri, Jun 14, 2019	7.83	8.12	7.77	8.05
4438	NASDAQ	CCRN	Thu, Jun 13, 2019	7.57	7.83	7.57	7.83
4437	NASDAQ	CCRN	Wed, Jun 12, 2019	7.38	7.60	7.35	7.50
4436	NASDAQ	CCRN	Tue, Jun 11, 2019	7.53	7.56	7.20	7.40
4435	NASDAQ	CCRN	Mon, Jun 10, 2019	7.40	7.55	7.13	7.42
4434	NASDAQ	CCRN	Fri, Jun 7, 2019	7.25	7.46	7.19	7.37
4433	NASDAQ	CCRN	Thu, Jun 6, 2019	7.45	7.46	7.18	7.23
4432	NASDAQ	CCRN	Wed, Jun 5, 2019	7.59	7.59	7.42	7.43
4431	NASDAQ	CCRN	Tue, Jun 4, 2019	7.20	7.60	7.20	7.54
4430	NASDAQ	CCRN	Mon, Jun 3, 2019	7.12	7.25	6.99	7.13
4429	NASDAQ	CCRN	Fri, May 31, 2019	7.16	7.16	6.93	7.11
4428	NASDAQ	CCRN	Thu, May 30, 2019	7.35	7.53	7.21	7.25
4427	NASDAQ	CCRN	Wed, May 29, 2019	7.48	7.48	7.21	7.33
4426	NASDAQ	CCRN	Tue, May 28, 2019	7.49	7.57	7.45	7.54
4425	NASDAQ	CCRN	Fri, May 24, 2019	7.45	7.79	7.42	7.48
4424	NASDAQ	CCRN	Thu, May 23, 2019	7.85	7.85	7.35	7.42
4423	NASDAQ	CCRN	Wed, May 22, 2019	8.01	8.02	7.70	7.95
4422	NASDAQ	CCRN	Tue, May 21, 2019	7.80	8.09	7.79	8.02
4421	NASDAQ	CCRN	Mon, May 20, 2019	7.62	7.81	7.40	7.75
4420	NASDAQ	CCRN	Fri, May 17, 2019	7.67	7.81	7.67	7.67
4419	NASDAQ	CCRN	Thu, May 16, 2019	7.75	7.84	7.70	7.76
4418	NASDAQ	CCRN	Wed, May 15, 2019	7.86	7.98	7.74	7.77
4417	NASDAQ	CCRN	Tue, May 14, 2019	7.80	8.12	7.80	7.96
4416	NASDAQ	CCRN	Mon, May 13, 2019	7.99	8.01	7.68	7.78
4415	NASDAQ	CCRN	Fri, May 10, 2019	8.05	8.18	7.96	8.14
4414	NASDAQ	CCRN	Thu, May 9, 2019	8.10	8.15	7.93	8.12
4413	NASDAQ	CCRN	Wed, May 8, 2019	8.24	8.27	8.04	8.15
4412	NASDAQ	CCRN	Tue, May 7, 2019	8.40	8.53	8.13	8.26
4411	NASDAQ	CCRN	Mon, May 6, 2019	7.55	8.52	7.55	8.37
4410	NASDAQ	CCRN	Fri, May 3, 2019	7.34	7.59	7.34	7.56
4409	NASDAQ	CCRN	Thu, May 2, 2019	7.03	7.89	7.03	7.38
4408	NASDAQ	CCRN	Wed, May 1, 2019	7.07	7.22	6.99	7.00
4407	NASDAQ	CCRN	Tue, Apr 30, 2019	7.31	7.39	7.02	7.05
4406	NASDAQ	CCRN	Mon, Apr 29, 2019	7.05	7.30	7.05	7.29
4405	NASDAQ	CCRN	Fri, Apr 26, 2019	6.98	7.10	6.87	7.05
4404	NASDAQ	CCRN	Thu, Apr 25, 2019	7.04	7.09	6.90	6.93
4403	NASDAQ	CCRN	Wed, Apr 24, 2019	7.05	7.18	7.03	7.10
4402	NASDAQ	CCRN	Tue, Apr 23, 2019	6.89	7.17	6.88	7.04
4401	NASDAQ	CCRN	Mon, Apr 22, 2019	6.99	7.09	6.81	6.86
4400	NASDAQ	CCRN	Thu, Apr 18, 2019	6.95	7.14	6.88	7.02
4399	NASDAQ	CCRN	Wed, Apr 17, 2019	7.32	7.32	6.93	6.96
4398	NASDAQ	CCRN	Tue, Apr 16, 2019	7.56	7.56	7.25	7.28
4397	NASDAQ	CCRN	Mon, Apr 15, 2019	7.48	7.60	7.40	7.50
4396	NASDAQ	CCRN	Fri, Apr 12, 2019	7.46	7.56	7.46	7.47
4395	NASDAQ	CCRN	Thu, Apr 11, 2019	7.38	7.55	7.38	7.42
4394	NASDAQ	CCRN	Wed, Apr 10, 2019	7.34	7.46	7.31	7.37
4393	NASDAQ	CCRN	Tue, Apr 9, 2019	7.49	7.56	7.32	7.34
4392	NASDAQ	CCRN	Mon, Apr 8, 2019	7.65	7.82	7.46	7.49
4391	NASDAQ	CCRN	Fri, Apr 5, 2019	7.71	7.89	7.62	7.67
4390	NASDAQ	CCRN	Thu, Apr 4, 2019	7.48	7.72	7.48	7.70
4389	NASDAQ	CCRN	Wed, Apr 3, 2019	7.46	7.56	7.31	7.47
4388	NASDAQ	CCRN	Tue, Apr 2, 2019	7.30	7.67	7.23	7.41
4387	NASDAQ	CCRN	Mon, Apr 1, 2019	7.11	7.38	7.11	7.31
4386	NASDAQ	CCRN	Fri, Mar 29, 2019	7.14	7.30	6.94	7.03
4385	NASDAQ	CCRN	Thu, Mar 28, 2019	7.02	7.20	7.00	7.19
4384	NASDAQ	CCRN	Wed, Mar 27, 2019	6.89	7.05	6.88	6.99
4383	NASDAQ	CCRN	Tue, Mar 26, 2019	7.04	7.10	6.78	6.90
4382	NASDAQ	CCRN	Mon, Mar 25, 2019	7.00	7.00	6.75	7.00
4381	NASDAQ	CCRN	Fri, Mar 22, 2019	7.27	7.31	6.95	7.02
4380	NASDAQ	CCRN	Thu, Mar 21, 2019	7.25	7.47	7.25	7.30
4379	NASDAQ	CCRN	Wed, Mar 20, 2019	7.21	7.46	7.19	7.28
4378	NASDAQ	CCRN	Tue, Mar 19, 2019	7.32	7.36	7.16	7.22
4377	NASDAQ	CCRN	Mon, Mar 18, 2019	7.41	7.50	7.27	7.29
4376	NASDAQ	CCRN	Fri, Mar 15, 2019	7.57	7.62	7.33	7.34
4375	NASDAQ	CCRN	Thu, Mar 14, 2019	7.62	7.76	7.55	7.59
4374	NASDAQ	CCRN	Wed, Mar 13, 2019	7.67	7.86	7.58	7.60
4373	NASDAQ	CCRN	Tue, Mar 12, 2019	7.58	7.86	7.58	7.63
4372	NASDAQ	CCRN	Mon, Mar 11, 2019	7.59	7.63	7.52	7.59
4371	NASDAQ	CCRN	Fri, Mar 8, 2019	7.62	7.66	7.54	7.57
4370	NASDAQ	CCRN	Thu, Mar 7, 2019	7.75	7.75	7.57	7.63
4369	NASDAQ	CCRN	Wed, Mar 6, 2019	7.74	7.89	7.64	7.72
4368	NASDAQ	CCRN	Tue, Mar 5, 2019	8.02	8.04	7.67	7.73
4367	NASDAQ	CCRN	Mon, Mar 4, 2019	8.36	8.39	8.00	8.02
4366	NASDAQ	CCRN	Fri, Mar 1, 2019	8.76	8.80	8.36	8.39
4365	NASDAQ	CCRN	Thu, Feb 28, 2019	8.80	8.98	8.07	8.74
4364	NASDAQ	CCRN	Wed, Feb 27, 2019	9.03	9.16	8.69	8.99
4363	NASDAQ	CCRN	Tue, Feb 26, 2019	9.15	9.22	8.89	9.07
4362	NASDAQ	CCRN	Mon, Feb 25, 2019	9.35	9.43	9.14	9.15
4361	NASDAQ	CCRN	Fri, Feb 22, 2019	9.30	9.42	9.15	9.36
4360	NASDAQ	CCRN	Thu, Feb 21, 2019	9.20	9.34	9.00	9.25
4359	NASDAQ	CCRN	Wed, Feb 20, 2019	9.23	9.50	9.16	9.20
4358	NASDAQ	CCRN	Tue, Feb 19, 2019	9.80	9.90	9.19	9.28
4357	NASDAQ	CCRN	Fri, Feb 15, 2019	10.05	10.15	9.79	10.01
4356	NASDAQ	CCRN	Thu, Feb 14, 2019	9.96	10.15	9.90	10.06
4355	NASDAQ	CCRN	Wed, Feb 13, 2019	10.06	10.11	9.86	9.96
4354	NASDAQ	CCRN	Tue, Feb 12, 2019	9.83	10.08	9.82	10.07
4353	NASDAQ	CCRN	Mon, Feb 11, 2019	9.70	9.80	9.59	9.80
4352	NASDAQ	CCRN	Fri, Feb 8, 2019	9.79	9.80	9.56	9.69
4351	NASDAQ	CCRN	Thu, Feb 7, 2019	9.81	9.88	9.75	9.83
4350	NASDAQ	CCRN	Wed, Feb 6, 2019	9.73	9.82	9.62	9.82
4349	NASDAQ	CCRN	Tue, Feb 5, 2019	9.87	9.90	9.70	9.76
4348	NASDAQ	CCRN	Mon, Feb 4, 2019	9.70	9.85	9.56	9.79
4347	NASDAQ	CCRN	Fri, Feb 1, 2019	9.64	9.79	9.46	9.65
4346	NASDAQ	CCRN	Thu, Jan 31, 2019	9.51	9.79	9.49	9.63
4345	NASDAQ	CCRN	Wed, Jan 30, 2019	9.40	9.51	9.29	9.50
4344	NASDAQ	CCRN	Tue, Jan 29, 2019	9.38	9.42	9.25	9.33
4343	NASDAQ	CCRN	Mon, Jan 28, 2019	9.33	9.49	9.33	9.39
4342	NASDAQ	CCRN	Fri, Jan 25, 2019	9.48	9.64	9.45	9.53
4341	NASDAQ	CCRN	Thu, Jan 24, 2019	9.55	9.55	9.30	9.47
4340	NASDAQ	CCRN	Wed, Jan 23, 2019	9.28	9.56	9.26	9.54
4339	NASDAQ	CCRN	Tue, Jan 22, 2019	9.21	9.31	9.04	9.26
4338	NASDAQ	CCRN	Fri, Jan 18, 2019	9.11	9.28	8.99	9.26
4337	NASDAQ	CCRN	Thu, Jan 17, 2019	9.03	9.23	8.97	9.07
4336	NASDAQ	CCRN	Wed, Jan 16, 2019	8.70	9.06	8.70	9.05
4335	NASDAQ	CCRN	Tue, Jan 15, 2019	8.81	8.88	8.59	8.69
4334	NASDAQ	CCRN	Mon, Jan 14, 2019	8.67	8.92	8.39	8.80
4333	NASDAQ	CCRN	Fri, Jan 11, 2019	8.52	8.77	8.41	8.77
4332	NASDAQ	CCRN	Thu, Jan 10, 2019	8.36	8.54	8.27	8.52
4331	NASDAQ	CCRN	Wed, Jan 9, 2019	8.24	8.44	8.14	8.38
4330	NASDAQ	CCRN	Tue, Jan 8, 2019	8.04	8.25	7.96	8.25
4329	NASDAQ	CCRN	Mon, Jan 7, 2019	7.87	7.99	7.75	7.99
4328	NASDAQ	CCRN	Fri, Jan 4, 2019	7.53	7.88	7.42	7.87
4327	NASDAQ	CCRN	Thu, Jan 3, 2019	7.48	7.64	7.20	7.47
4326	NASDAQ	CCRN	Wed, Jan 2, 2019	7.24	7.59	7.19	7.50
4325	NASDAQ	CCRN	Mon, Dec 31, 2018	7.35	7.62	7.26	7.33
4324	NASDAQ	CCRN	Fri, Dec 28, 2018	7.37	7.60	7.22	7.43
4323	NASDAQ	CCRN	Thu, Dec 27, 2018	7.38	7.46	7.08	7.37
4322	NASDAQ	CCRN	Wed, Dec 26, 2018	7.25	7.53	7.12	7.50
4321	NASDAQ	CCRN	Mon, Dec 24, 2018	7.01	7.33	6.91	7.18
4320	NASDAQ	CCRN	Fri, Dec 21, 2018	7.19	7.40	7.06	7.12
4319	NASDAQ	CCRN	Thu, Dec 20, 2018	7.30	7.47	7.01	7.18
4318	NASDAQ	CCRN	Wed, Dec 19, 2018	7.44	7.65	7.26	7.32
4317	NASDAQ	CCRN	Tue, Dec 18, 2018	7.68	7.83	7.32	7.44
4316	NASDAQ	CCRN	Mon, Dec 17, 2018	7.79	7.98	7.56	7.62
4315	NASDAQ	CCRN	Fri, Dec 14, 2018	7.91	8.05	7.68	7.86
4314	NASDAQ	CCRN	Thu, Dec 13, 2018	8.07	8.29	7.85	7.96
4313	NASDAQ	CCRN	Wed, Dec 12, 2018	7.99	8.21	7.98	8.03
4312	NASDAQ	CCRN	Tue, Dec 11, 2018	7.85	8.48	7.66	7.85
4311	NASDAQ	CCRN	Mon, Dec 10, 2018	8.03	8.29	7.47	7.72
4310	NASDAQ	CCRN	Fri, Dec 7, 2018	8.39	8.44	7.96	8.03
4309	NASDAQ	CCRN	Thu, Dec 6, 2018	8.52	8.53	8.13	8.39
4308	NASDAQ	CCRN	Tue, Dec 4, 2018	9.02	9.12	8.51	8.55
4307	NASDAQ	CCRN	Mon, Dec 3, 2018	9.16	9.16	8.75	9.06
4306	NASDAQ	CCRN	Fri, Nov 30, 2018	8.99	9.18	8.98	9.07
4305	NASDAQ	CCRN	Thu, Nov 29, 2018	8.79	9.04	8.68	8.94
4304	NASDAQ	CCRN	Wed, Nov 28, 2018	8.33	8.84	8.26	8.84
4303	NASDAQ	CCRN	Tue, Nov 27, 2018	8.24	8.37	8.14	8.33
4302	NASDAQ	CCRN	Mon, Nov 26, 2018	8.54	8.54	8.28	8.30
4301	NASDAQ	CCRN	Fri, Nov 23, 2018	8.46	8.56	8.35	8.46
4300	NASDAQ	CCRN	Wed, Nov 21, 2018	8.40	8.66	8.32	8.48
4299	NASDAQ	CCRN	Tue, Nov 20, 2018	8.69	8.90	8.35	8.38
4298	NASDAQ	CCRN	Mon, Nov 19, 2018	8.52	8.80	8.43	8.73
4297	NASDAQ	CCRN	Fri, Nov 16, 2018	8.45	8.56	8.27	8.55
4296	NASDAQ	CCRN	Thu, Nov 15, 2018	8.25	8.62	8.20	8.53
4295	NASDAQ	CCRN	Wed, Nov 14, 2018	8.43	8.62	8.28	8.34
4294	NASDAQ	CCRN	Tue, Nov 13, 2018	8.63	8.69	8.25	8.39
4293	NASDAQ	CCRN	Mon, Nov 12, 2018	8.94	8.95	8.67	8.68
4292	NASDAQ	CCRN	Fri, Nov 9, 2018	9.11	9.11	8.84	8.94
4291	NASDAQ	CCRN	Thu, Nov 8, 2018	9.22	9.22	8.86	9.12
4290	NASDAQ	CCRN	Wed, Nov 7, 2018	9.20	9.36	8.87	9.22
4289	NASDAQ	CCRN	Tue, Nov 6, 2018	8.56	9.19	8.56	9.13
4288	NASDAQ	CCRN	Mon, Nov 5, 2018	9.50	9.51	8.55	8.61
4287	NASDAQ	CCRN	Fri, Nov 2, 2018	9.35	9.89	8.92	9.52
4286	NASDAQ	CCRN	Thu, Nov 1, 2018	8.88	9.63	8.78	9.47
4285	NASDAQ	CCRN	Wed, Oct 31, 2018	9.04	9.04	8.73	8.83
4284	NASDAQ	CCRN	Tue, Oct 30, 2018	8.63	8.99	8.63	8.96
4283	NASDAQ	CCRN	Mon, Oct 29, 2018	8.74	8.80	8.50	8.64
4282	NASDAQ	CCRN	Fri, Oct 26, 2018	8.54	8.71	8.41	8.62
4281	NASDAQ	CCRN	Thu, Oct 25, 2018	8.41	8.72	8.35	8.64
4280	NASDAQ	CCRN	Wed, Oct 24, 2018	8.81	8.88	8.35	8.36
4279	NASDAQ	CCRN	Tue, Oct 23, 2018	8.46	8.96	8.42	8.80
4278	NASDAQ	CCRN	Mon, Oct 22, 2018	8.34	8.61	8.26	8.54
4277	NASDAQ	CCRN	Fri, Oct 19, 2018	8.54	8.56	8.22	8.31
4276	NASDAQ	CCRN	Thu, Oct 18, 2018	8.89	8.98	8.50	8.57
4275	NASDAQ	CCRN	Wed, Oct 17, 2018	8.69	8.95	8.58	8.93
4274	NASDAQ	CCRN	Tue, Oct 16, 2018	8.48	8.80	8.24	8.77
4273	NASDAQ	CCRN	Mon, Oct 15, 2018	8.19	8.47	8.14	8.44
4272	NASDAQ	CCRN	Fri, Oct 12, 2018	8.30	8.41	8.05	8.21
4271	NASDAQ	CCRN	Thu, Oct 11, 2018	8.51	8.63	8.18	8.22
4270	NASDAQ	CCRN	Wed, Oct 10, 2018	8.65	8.92	8.59	8.60
4269	NASDAQ	CCRN	Tue, Oct 9, 2018	8.35	8.79	8.35	8.65
4268	NASDAQ	CCRN	Mon, Oct 8, 2018	8.63	8.66	8.29	8.37
4267	NASDAQ	CCRN	Fri, Oct 5, 2018	8.74	8.74	8.45	8.69
4266	NASDAQ	CCRN	Thu, Oct 4, 2018	8.41	8.77	8.41	8.74
4265	NASDAQ	CCRN	Wed, Oct 3, 2018	8.42	8.48	8.26	8.39
4264	NASDAQ	CCRN	Tue, Oct 2, 2018	8.41	8.48	8.17	8.43
4263	NASDAQ	CCRN	Mon, Oct 1, 2018	8.72	8.84	8.38	8.38
4262	NASDAQ	CCRN	Fri, Sep 28, 2018	8.67	8.79	8.61	8.73
4261	NASDAQ	CCRN	Thu, Sep 27, 2018	8.75	8.88	8.53	8.68
4260	NASDAQ	CCRN	Wed, Sep 26, 2018	8.77	8.85	8.58	8.67
4259	NASDAQ	CCRN	Tue, Sep 25, 2018	8.87	8.89	8.69	8.70
4258	NASDAQ	CCRN	Mon, Sep 24, 2018	8.72	8.89	8.59	8.80
4257	NASDAQ	CCRN	Fri, Sep 21, 2018	8.88	8.96	8.69	8.72
4256	NASDAQ	CCRN	Thu, Sep 20, 2018	8.93	9.07	8.84	8.86
4255	NASDAQ	CCRN	Wed, Sep 19, 2018	9.00	9.08	8.89	8.92
4254	NASDAQ	CCRN	Tue, Sep 18, 2018	9.29	9.60	9.01	9.04
4253	NASDAQ	CCRN	Mon, Sep 17, 2018	9.31	9.36	9.12	9.28
4252	NASDAQ	CCRN	Fri, Sep 14, 2018	9.21	9.44	9.21	9.30
4251	NASDAQ	CCRN	Thu, Sep 13, 2018	9.26	9.36	9.15	9.22
4250	NASDAQ	CCRN	Wed, Sep 12, 2018	9.33	9.40	9.21	9.23
4249	NASDAQ	CCRN	Tue, Sep 11, 2018	9.42	9.99	9.23	9.33
4248	NASDAQ	CCRN	Mon, Sep 10, 2018	9.60	9.68	9.34	9.47
4247	NASDAQ	CCRN	Fri, Sep 7, 2018	9.60	9.72	9.49	9.58
4246	NASDAQ	CCRN	Thu, Sep 6, 2018	9.81	10.04	9.59	9.60
4245	NASDAQ	CCRN	Wed, Sep 5, 2018	9.66	9.84	9.52	9.80
4244	NASDAQ	CCRN	Tue, Sep 4, 2018	9.96	9.96	9.63	9.68
4243	NASDAQ	CCRN	Fri, Aug 31, 2018	9.91	10.06	9.89	10.01
4242	NASDAQ	CCRN	Thu, Aug 30, 2018	9.99	10.04	9.89	9.94
4241	NASDAQ	CCRN	Wed, Aug 29, 2018	10.10	10.25	9.98	9.99
4240	NASDAQ	CCRN	Tue, Aug 28, 2018	10.14	10.22	10.06	10.17
4239	NASDAQ	CCRN	Mon, Aug 27, 2018	10.07	10.27	10.02	10.13
4238	NASDAQ	CCRN	Fri, Aug 24, 2018	10.06	10.22	9.97	10.03
4237	NASDAQ	CCRN	Thu, Aug 23, 2018	9.98	10.13	9.86	10.08
4236	NASDAQ	CCRN	Wed, Aug 22, 2018	9.85	10.02	9.81	10.00
4235	NASDAQ	CCRN	Tue, Aug 21, 2018	9.82	10.02	9.79	9.85
4234	NASDAQ	CCRN	Mon, Aug 20, 2018	9.59	9.81	9.57	9.75
4233	NASDAQ	CCRN	Fri, Aug 17, 2018	9.42	9.60	9.32	9.57
4232	NASDAQ	CCRN	Thu, Aug 16, 2018	9.42	9.77	9.24	9.45
4231	NASDAQ	CCRN	Wed, Aug 15, 2018	9.46	9.64	9.40	9.42
4230	NASDAQ	CCRN	Tue, Aug 14, 2018	9.23	9.56	9.20	9.51
4229	NASDAQ	CCRN	Mon, Aug 13, 2018	9.37	9.58	9.11	9.21
4228	NASDAQ	CCRN	Fri, Aug 10, 2018	9.45	9.45	9.11	9.33
4227	NASDAQ	CCRN	Thu, Aug 9, 2018	9.07	9.80	9.07	9.35
4226	NASDAQ	CCRN	Wed, Aug 8, 2018	8.70	9.15	8.69	9.05
4225	NASDAQ	CCRN	Tue, Aug 7, 2018	8.65	8.87	8.47	8.66
4224	NASDAQ	CCRN	Mon, Aug 6, 2018	8.74	8.80	8.33	8.68
4223	NASDAQ	CCRN	Fri, Aug 3, 2018	8.31	8.58	8.07	8.48
4222	NASDAQ	CCRN	Thu, Aug 2, 2018	9.00	9.30	7.41	8.11
4221	NASDAQ	CCRN	Wed, Aug 1, 2018	11.79	11.91	11.60	11.86
4220	NASDAQ	CCRN	Tue, Jul 31, 2018	11.67	11.85	11.57	11.73
4219	NASDAQ	CCRN	Mon, Jul 30, 2018	11.70	11.89	11.57	11.61
4218	NASDAQ	CCRN	Fri, Jul 27, 2018	11.96	12.12	11.69	11.73
4217	NASDAQ	CCRN	Thu, Jul 26, 2018	11.80	12.01	11.76	11.93
4216	NASDAQ	CCRN	Wed, Jul 25, 2018	11.75	11.90	11.55	11.76
4215	NASDAQ	CCRN	Tue, Jul 24, 2018	11.89	12.00	11.69	11.75
4214	NASDAQ	CCRN	Mon, Jul 23, 2018	11.79	11.95	11.79	11.86
4213	NASDAQ	CCRN	Fri, Jul 20, 2018	11.93	12.00	11.78	11.83
4212	NASDAQ	CCRN	Thu, Jul 19, 2018	11.89	11.97	11.81	11.96
4211	NASDAQ	CCRN	Wed, Jul 18, 2018	11.94	11.99	11.77	11.86
4210	NASDAQ	CCRN	Tue, Jul 17, 2018	11.91	12.07	11.81	11.93
4209	NASDAQ	CCRN	Mon, Jul 16, 2018	11.92	12.07	11.79	11.90
4208	NASDAQ	CCRN	Fri, Jul 13, 2018	11.98	12.03	11.81	11.90
4207	NASDAQ	CCRN	Thu, Jul 12, 2018	12.07	12.14	11.77	11.94
4206	NASDAQ	CCRN	Wed, Jul 11, 2018	12.11	12.75	12.01	12.03
4205	NASDAQ	CCRN	Tue, Jul 10, 2018	12.27	12.57	12.11	12.21
4204	NASDAQ	CCRN	Mon, Jul 9, 2018	12.16	12.32	12.07	12.22
4203	NASDAQ	CCRN	Fri, Jul 6, 2018	11.82	12.23	11.82	12.16
4202	NASDAQ	CCRN	Thu, Jul 5, 2018	11.67	11.82	11.60	11.77
4201	NASDAQ	CCRN	Tue, Jul 3, 2018	11.44	11.68	11.39	11.63
4200	NASDAQ	CCRN	Mon, Jul 2, 2018	11.21	11.43	11.10	11.43
4199	NASDAQ	CCRN	Fri, Jun 29, 2018	11.37	11.44	11.19	11.25
4198	NASDAQ	CCRN	Thu, Jun 28, 2018	11.43	11.47	11.22	11.38
4197	NASDAQ	CCRN	Wed, Jun 27, 2018	11.74	11.75	11.46	11.49
4196	NASDAQ	CCRN	Tue, Jun 26, 2018	11.82	11.87	11.69	11.77
4195	NASDAQ	CCRN	Mon, Jun 25, 2018	12.08	12.14	11.80	11.86
4194	NASDAQ	CCRN	Fri, Jun 22, 2018	12.47	12.53	12.02	12.08
4193	NASDAQ	CCRN	Thu, Jun 21, 2018	12.63	12.71	12.38	12.41
4192	NASDAQ	CCRN	Wed, Jun 20, 2018	12.66	12.74	12.49	12.59
4191	NASDAQ	CCRN	Tue, Jun 19, 2018	12.34	12.71	12.23	12.52
4190	NASDAQ	CCRN	Mon, Jun 18, 2018	12.43	12.43	12.00	12.35
4189	NASDAQ	CCRN	Fri, Jun 15, 2018	12.43	12.52	12.29	12.44
4188	NASDAQ	CCRN	Thu, Jun 14, 2018	12.05	12.56	11.98	12.45
4187	NASDAQ	CCRN	Wed, Jun 13, 2018	11.80	12.18	11.80	12.00
4186	NASDAQ	CCRN	Tue, Jun 12, 2018	11.95	12.04	11.74	11.78
4185	NASDAQ	CCRN	Mon, Jun 11, 2018	11.90	12.00	11.61	11.89
4184	NASDAQ	CCRN	Fri, Jun 8, 2018	11.84	12.04	11.84	11.89
4183	NASDAQ	CCRN	Thu, Jun 7, 2018	11.87	11.94	11.65	11.86
4182	NASDAQ	CCRN	Wed, Jun 6, 2018	12.25	12.31	11.82	11.88
4181	NASDAQ	CCRN	Tue, Jun 5, 2018	12.45	12.51	12.25	12.28
4180	NASDAQ	CCRN	Mon, Jun 4, 2018	12.20	12.51	12.19	12.45
4179	NASDAQ	CCRN	Fri, Jun 1, 2018	12.25	12.30	12.05	12.19
4178	NASDAQ	CCRN	Thu, May 31, 2018	12.36	12.40	12.17	12.19
4177	NASDAQ	CCRN	Wed, May 30, 2018	12.12	12.48	12.12	12.32
4176	NASDAQ	CCRN	Tue, May 29, 2018	11.97	12.14	11.88	12.10
4175	NASDAQ	CCRN	Fri, May 25, 2018	12.23	12.31	12.06	12.09
4174	NASDAQ	CCRN	Thu, May 24, 2018	12.25	12.36	12.09	12.25
4173	NASDAQ	CCRN	Wed, May 23, 2018	12.10	12.35	12.01	12.22
4172	NASDAQ	CCRN	Tue, May 22, 2018	12.27	12.49	12.11	12.14
4171	NASDAQ	CCRN	Mon, May 21, 2018	12.19	12.45	12.16	12.27
4170	NASDAQ	CCRN	Fri, May 18, 2018	12.15	12.24	11.97	12.12
4169	NASDAQ	CCRN	Thu, May 17, 2018	12.06	12.24	11.98	12.11
4168	NASDAQ	CCRN	Wed, May 16, 2018	11.77	12.05	11.77	12.03
4167	NASDAQ	CCRN	Tue, May 15, 2018	11.84	12.00	11.80	11.83
4166	NASDAQ	CCRN	Mon, May 14, 2018	12.14	12.25	11.89	11.93
4165	NASDAQ	CCRN	Fri, May 11, 2018	11.83	12.11	11.76	12.07
4164	NASDAQ	CCRN	Thu, May 10, 2018	11.92	12.00	11.75	11.84
4163	NASDAQ	CCRN	Wed, May 9, 2018	11.80	12.01	11.67	11.86
4162	NASDAQ	CCRN	Tue, May 8, 2018	11.32	11.83	11.26	11.78
4161	NASDAQ	CCRN	Mon, May 7, 2018	11.05	11.47	10.71	11.34
4160	NASDAQ	CCRN	Fri, May 4, 2018	10.46	11.21	10.41	11.00
4159	NASDAQ	CCRN	Thu, May 3, 2018	11.80	11.80	10.29	10.61
4158	NASDAQ	CCRN	Wed, May 2, 2018	12.76	12.84	12.52	12.61
4157	NASDAQ	CCRN	Tue, May 1, 2018	12.63	12.83	12.41	12.74
4156	NASDAQ	CCRN	Mon, Apr 30, 2018	12.86	12.86	12.58	12.58
4155	NASDAQ	CCRN	Fri, Apr 27, 2018	12.76	12.90	12.64	12.86
4154	NASDAQ	CCRN	Thu, Apr 26, 2018	12.64	12.82	12.57	12.75
4153	NASDAQ	CCRN	Wed, Apr 25, 2018	12.46	12.70	12.40	12.64
4152	NASDAQ	CCRN	Tue, Apr 24, 2018	12.53	12.68	12.24	12.47
4151	NASDAQ	CCRN	Mon, Apr 23, 2018	12.36	12.63	12.20	12.54
4150	NASDAQ	CCRN	Fri, Apr 20, 2018	12.13	12.29	12.04	12.20
4149	NASDAQ	CCRN	Thu, Apr 19, 2018	12.11	12.24	11.91	12.17
4148	NASDAQ	CCRN	Wed, Apr 18, 2018	11.72	12.21	11.72	12.08
4147	NASDAQ	CCRN	Tue, Apr 17, 2018	11.71	11.81	11.59	11.68
4146	NASDAQ	CCRN	Mon, Apr 16, 2018	11.33	11.70	11.14	11.66
4145	NASDAQ	CCRN	Fri, Apr 13, 2018	11.35	11.35	11.12	11.25
4144	NASDAQ	CCRN	Thu, Apr 12, 2018	11.41	11.54	11.23	11.34
4143	NASDAQ	CCRN	Wed, Apr 11, 2018	11.28	11.38	11.17	11.33
4142	NASDAQ	CCRN	Tue, Apr 10, 2018	11.16	11.62	11.16	11.35
4141	NASDAQ	CCRN	Mon, Apr 9, 2018	11.17	11.22	10.98	11.04
4140	NASDAQ	CCRN	Fri, Apr 6, 2018	11.15	11.35	11.01	11.11
4139	NASDAQ	CCRN	Thu, Apr 5, 2018	11.09	11.41	11.03	11.22
4138	NASDAQ	CCRN	Wed, Apr 4, 2018	10.73	11.13	10.73	11.05
4137	NASDAQ	CCRN	Tue, Apr 3, 2018	10.75	11.06	10.70	10.88
4136	NASDAQ	CCRN	Mon, Apr 2, 2018	11.10	11.20	10.61	10.71
4135	NASDAQ	CCRN	Thu, Mar 29, 2018	10.97	11.23	10.97	11.11
4134	NASDAQ	CCRN	Wed, Mar 28, 2018	10.97	11.13	10.86	10.91
4133	NASDAQ	CCRN	Tue, Mar 27, 2018	11.14	11.14	10.94	10.98
4132	NASDAQ	CCRN	Mon, Mar 26, 2018	11.16	11.20	10.75	11.09
4131	NASDAQ	CCRN	Fri, Mar 23, 2018	11.25	11.61	11.04	11.05
4130	NASDAQ	CCRN	Thu, Mar 22, 2018	11.22	11.48	11.22	11.25
4129	NASDAQ	CCRN	Wed, Mar 21, 2018	11.32	11.52	11.18	11.31
4128	NASDAQ	CCRN	Tue, Mar 20, 2018	11.56	11.75	11.28	11.33
4127	NASDAQ	CCRN	Mon, Mar 19, 2018	11.95	11.95	11.35	11.58
4126	NASDAQ	CCRN	Fri, Mar 16, 2018	11.86	12.01	11.64	11.99
4125	NASDAQ	CCRN	Thu, Mar 15, 2018	11.98	12.19	11.79	11.85
4124	NASDAQ	CCRN	Wed, Mar 14, 2018	11.84	12.04	11.69	11.91
4123	NASDAQ	CCRN	Tue, Mar 13, 2018	11.90	11.99	11.79	11.83
4122	NASDAQ	CCRN	Mon, Mar 12, 2018	11.72	11.93	11.72	11.87
4121	NASDAQ	CCRN	Fri, Mar 9, 2018	11.71	11.79	11.60	11.67
4120	NASDAQ	CCRN	Thu, Mar 8, 2018	11.84	12.04	11.50	11.57
4119	NASDAQ	CCRN	Wed, Mar 7, 2018	11.51	11.90	11.20	11.78
4118	NASDAQ	CCRN	Tue, Mar 6, 2018	11.81	11.81	11.23	11.66
4117	NASDAQ	CCRN	Mon, Mar 5, 2018	11.18	11.67	10.96	11.40
4116	NASDAQ	CCRN	Fri, Mar 2, 2018	9.41	11.07	9.41	10.91
4115	NASDAQ	CCRN	Thu, Mar 1, 2018	10.34	10.89	9.07	10.71
4114	NASDAQ	CCRN	Wed, Feb 28, 2018	13.24	13.39	12.93	12.95
4113	NASDAQ	CCRN	Tue, Feb 27, 2018	13.00	13.22	12.92	13.19
4112	NASDAQ	CCRN	Mon, Feb 26, 2018	12.95	13.14	12.90	13.01
4111	NASDAQ	CCRN	Fri, Feb 23, 2018	12.95	12.96	12.71	12.93
4110	NASDAQ	CCRN	Thu, Feb 22, 2018	13.24	13.24	12.78	12.81
4109	NASDAQ	CCRN	Wed, Feb 21, 2018	13.14	13.41	13.14	13.19
4108	NASDAQ	CCRN	Tue, Feb 20, 2018	13.53	13.58	13.04	13.09
4107	NASDAQ	CCRN	Fri, Feb 16, 2018	13.04	13.73	12.99	13.62
4106	NASDAQ	CCRN	Thu, Feb 15, 2018	13.18	13.18	11.84	13.11
4105	NASDAQ	CCRN	Wed, Feb 14, 2018	12.86	13.14	12.86	13.08
4104	NASDAQ	CCRN	Tue, Feb 13, 2018	12.80	13.05	12.72	13.00
4103	NASDAQ	CCRN	Mon, Feb 12, 2018	13.04	13.04	12.57	12.88
4102	NASDAQ	CCRN	Fri, Feb 9, 2018	12.98	13.19	12.54	13.00
4101	NASDAQ	CCRN	Thu, Feb 8, 2018	13.17	13.26	12.80	12.81
4100	NASDAQ	CCRN	Wed, Feb 7, 2018	12.88	13.17	12.86	13.09
4099	NASDAQ	CCRN	Tue, Feb 6, 2018	12.55	13.14	12.55	12.95
4098	NASDAQ	CCRN	Mon, Feb 5, 2018	13.64	13.73	12.88	12.90
4097	NASDAQ	CCRN	Fri, Feb 2, 2018	13.92	14.04	13.63	13.74
4096	NASDAQ	CCRN	Thu, Feb 1, 2018	13.79	14.07	13.72	14.00
4095	NASDAQ	CCRN	Wed, Jan 31, 2018	13.91	14.07	13.87	14.01
4094	NASDAQ	CCRN	Tue, Jan 30, 2018	14.04	14.10	13.72	13.83
4093	NASDAQ	CCRN	Mon, Jan 29, 2018	14.24	14.31	13.93	14.19
4092	NASDAQ	CCRN	Fri, Jan 26, 2018	13.78	14.28	13.65	14.24
4091	NASDAQ	CCRN	Thu, Jan 25, 2018	13.21	13.78	13.02	13.71
4090	NASDAQ	CCRN	Wed, Jan 24, 2018	13.17	13.38	13.08	13.16
4089	NASDAQ	CCRN	Tue, Jan 23, 2018	13.01	13.17	12.96	13.11
4088	NASDAQ	CCRN	Mon, Jan 22, 2018	13.26	13.26	12.99	13.07
4087	NASDAQ	CCRN	Fri, Jan 19, 2018	12.89	13.29	12.79	13.28
4086	NASDAQ	CCRN	Thu, Jan 18, 2018	12.92	13.25	12.87	12.89
4085	NASDAQ	CCRN	Wed, Jan 17, 2018	12.95	12.97	12.70	12.94
4084	NASDAQ	CCRN	Tue, Jan 16, 2018	12.97	13.32	12.94	12.95
4083	NASDAQ	CCRN	Fri, Jan 12, 2018	12.75	13.14	12.74	12.92
4082	NASDAQ	CCRN	Thu, Jan 11, 2018	12.60	12.77	12.59	12.71
4081	NASDAQ	CCRN	Wed, Jan 10, 2018	12.70	12.70	12.42	12.60
4080	NASDAQ	CCRN	Tue, Jan 9, 2018	12.65	12.81	12.56	12.73
4079	NASDAQ	CCRN	Mon, Jan 8, 2018	12.53	12.93	12.35	12.64
4078	NASDAQ	CCRN	Fri, Jan 5, 2018	12.48	12.64	12.38	12.56
4077	NASDAQ	CCRN	Thu, Jan 4, 2018	12.44	12.74	12.36	12.46
4076	NASDAQ	CCRN	Wed, Jan 3, 2018	12.90	12.93	12.36	12.39
4075	NASDAQ	CCRN	Tue, Jan 2, 2018	12.69	13.00	12.58	12.92
4074	NASDAQ	CCRN	Fri, Dec 29, 2017	12.94	12.98	12.73	12.76
4073	NASDAQ	CCRN	Thu, Dec 28, 2017	12.89	13.00	12.76	12.91
4072	NASDAQ	CCRN	Wed, Dec 27, 2017	12.62	12.88	12.61	12.86
4071	NASDAQ	CCRN	Tue, Dec 26, 2017	12.78	12.87	12.56	12.64
4070	NASDAQ	CCRN	Fri, Dec 22, 2017	12.63	12.89	12.46	12.79
4069	NASDAQ	CCRN	Thu, Dec 21, 2017	12.59	12.72	12.47	12.60
4068	NASDAQ	CCRN	Wed, Dec 20, 2017	12.61	12.73	12.56	12.60
4067	NASDAQ	CCRN	Tue, Dec 19, 2017	12.88	13.14	12.56	12.56
4066	NASDAQ	CCRN	Mon, Dec 18, 2017	13.11	13.32	12.81	12.81
4065	NASDAQ	CCRN	Fri, Dec 15, 2017	12.79	13.11	12.79	12.96
4064	NASDAQ	CCRN	Thu, Dec 14, 2017	13.29	13.31	12.75	12.76
4063	NASDAQ	CCRN	Wed, Dec 13, 2017	13.12	13.38	13.07	13.23
4062	NASDAQ	CCRN	Tue, Dec 12, 2017	13.59	13.72	12.78	13.09
4061	NASDAQ	CCRN	Mon, Dec 11, 2017	14.24	14.25	13.52	13.54
4060	NASDAQ	CCRN	Fri, Dec 8, 2017	14.28	14.40	14.13	14.18
4059	NASDAQ	CCRN	Thu, Dec 7, 2017	14.07	14.49	14.02	14.21
4058	NASDAQ	CCRN	Wed, Dec 6, 2017	13.50	14.14	13.32	14.10
4057	NASDAQ	CCRN	Tue, Dec 5, 2017	13.57	13.87	13.38	13.44
4056	NASDAQ	CCRN	Mon, Dec 4, 2017	13.38	13.72	13.38	13.50
4055	NASDAQ	CCRN	Fri, Dec 1, 2017	13.66	13.66	12.87	13.30
4054	NASDAQ	CCRN	Thu, Nov 30, 2017	14.12	14.12	13.50	13.67
4053	NASDAQ	CCRN	Wed, Nov 29, 2017	13.42	14.09	13.42	14.05
4052	NASDAQ	CCRN	Tue, Nov 28, 2017	13.42	13.56	13.30	13.44
4051	NASDAQ	CCRN	Mon, Nov 27, 2017	13.58	13.58	13.23	13.33
4050	NASDAQ	CCRN	Fri, Nov 24, 2017	13.43	13.57	13.24	13.57
4049	NASDAQ	CCRN	Wed, Nov 22, 2017	13.38	13.72	13.28	13.44
4048	NASDAQ	CCRN	Tue, Nov 21, 2017	12.81	13.34	12.69	13.32
4047	NASDAQ	CCRN	Mon, Nov 20, 2017	12.73	12.77	12.50	12.74
4046	NASDAQ	CCRN	Fri, Nov 17, 2017	12.58	12.85	12.49	12.72
4045	NASDAQ	CCRN	Thu, Nov 16, 2017	12.31	12.73	12.31	12.66
4044	NASDAQ	CCRN	Wed, Nov 15, 2017	12.15	12.42	11.94	12.25
4043	NASDAQ	CCRN	Tue, Nov 14, 2017	12.08	12.24	12.05	12.19
4042	NASDAQ	CCRN	Mon, Nov 13, 2017	12.22	12.32	12.08	12.20
4041	NASDAQ	CCRN	Fri, Nov 10, 2017	11.80	12.26	11.67	12.22
4040	NASDAQ	CCRN	Thu, Nov 9, 2017	11.58	11.88	11.52	11.84
4039	NASDAQ	CCRN	Wed, Nov 8, 2017	11.62	11.82	11.53	11.70
4038	NASDAQ	CCRN	Tue, Nov 7, 2017	11.68	11.75	11.31	11.62
4037	NASDAQ	CCRN	Mon, Nov 6, 2017	12.06	12.08	11.67	11.76
4036	NASDAQ	CCRN	Fri, Nov 3, 2017	12.21	12.50	11.99	12.11
4035	NASDAQ	CCRN	Thu, Nov 2, 2017	13.30	13.57	12.16	12.34
4034	NASDAQ	CCRN	Wed, Nov 1, 2017	13.79	13.92	13.38	13.63
4033	NASDAQ	CCRN	Tue, Oct 31, 2017	13.62	13.87	13.48	13.65
4032	NASDAQ	CCRN	Mon, Oct 30, 2017	13.91	13.91	13.46	13.55
4031	NASDAQ	CCRN	Fri, Oct 27, 2017	13.94	14.05	13.86	13.98
4030	NASDAQ	CCRN	Thu, Oct 26, 2017	13.96	14.09	13.87	13.91
4029	NASDAQ	CCRN	Wed, Oct 25, 2017	13.83	14.01	13.73	13.93
4028	NASDAQ	CCRN	Tue, Oct 24, 2017	13.96	14.12	13.72	13.86
4027	NASDAQ	CCRN	Mon, Oct 23, 2017	13.79	14.02	13.62	13.97
4026	NASDAQ	CCRN	Fri, Oct 20, 2017	13.76	13.92	13.60	13.72
4025	NASDAQ	CCRN	Thu, Oct 19, 2017	13.49	13.74	13.34	13.62
4024	NASDAQ	CCRN	Wed, Oct 18, 2017	13.38	13.60	13.32	13.52
4023	NASDAQ	CCRN	Tue, Oct 17, 2017	13.32	13.51	13.20	13.33
4022	NASDAQ	CCRN	Mon, Oct 16, 2017	13.16	13.47	13.15	13.30
4021	NASDAQ	CCRN	Fri, Oct 13, 2017	13.17	13.39	12.40	13.18
4020	NASDAQ	CCRN	Thu, Oct 12, 2017	13.43	13.48	13.20	13.21
4019	NASDAQ	CCRN	Wed, Oct 11, 2017	13.56	13.56	13.41	13.45
4018	NASDAQ	CCRN	Tue, Oct 10, 2017	13.53	13.68	13.43	13.49
4017	NASDAQ	CCRN	Mon, Oct 9, 2017	14.10	14.26	13.53	13.53
4016	NASDAQ	CCRN	Fri, Oct 6, 2017	14.27	14.34	14.05	14.08
4015	NASDAQ	CCRN	Thu, Oct 5, 2017	14.18	14.38	14.12	14.27
4014	NASDAQ	CCRN	Wed, Oct 4, 2017	14.48	14.56	14.16	14.17
4013	NASDAQ	CCRN	Tue, Oct 3, 2017	14.45	14.65	14.41	14.48
4012	NASDAQ	CCRN	Mon, Oct 2, 2017	14.22	14.49	14.13	14.48
4011	NASDAQ	CCRN	Fri, Sep 29, 2017	14.16	14.28	14.02	14.23
4010	NASDAQ	CCRN	Thu, Sep 28, 2017	13.83	14.20	13.75	14.16
4009	NASDAQ	CCRN	Wed, Sep 27, 2017	13.28	13.96	13.19	13.88
4008	NASDAQ	CCRN	Tue, Sep 26, 2017	13.09	13.44	12.98	13.20
4007	NASDAQ	CCRN	Mon, Sep 25, 2017	13.00	13.11	12.96	13.03
4006	NASDAQ	CCRN	Fri, Sep 22, 2017	12.90	13.11	12.90	13.07
4005	NASDAQ	CCRN	Thu, Sep 21, 2017	12.91	13.01	12.84	12.91
4004	NASDAQ	CCRN	Wed, Sep 20, 2017	12.64	12.93	12.62	12.88
4003	NASDAQ	CCRN	Tue, Sep 19, 2017	12.76	12.96	12.61	12.66
4002	NASDAQ	CCRN	Mon, Sep 18, 2017	12.95	13.08	12.78	12.79
4001	NASDAQ	CCRN	Fri, Sep 15, 2017	12.71	13.02	12.61	12.87
4000	NASDAQ	CCRN	Thu, Sep 14, 2017	12.50	12.74	12.35	12.65
3999	NASDAQ	CCRN	Wed, Sep 13, 2017	12.65	12.72	12.46	12.52
3998	NASDAQ	CCRN	Tue, Sep 12, 2017	12.83	12.83	12.63	12.64
3997	NASDAQ	CCRN	Mon, Sep 11, 2017	12.64	12.97	12.48	12.80
3996	NASDAQ	CCRN	Fri, Sep 8, 2017	12.65	12.67	12.26	12.49
3995	NASDAQ	CCRN	Thu, Sep 7, 2017	12.89	13.01	12.67	12.70
3994	NASDAQ	CCRN	Wed, Sep 6, 2017	12.64	12.96	12.47	12.92
3993	NASDAQ	CCRN	Tue, Sep 5, 2017	12.50	12.69	12.41	12.68
3992	NASDAQ	CCRN	Fri, Sep 1, 2017	12.39	12.64	12.25	12.53
3991	NASDAQ	CCRN	Thu, Aug 31, 2017	12.08	12.51	12.08	12.38
3990	NASDAQ	CCRN	Wed, Aug 30, 2017	12.21	12.22	12.03	12.09
3989	NASDAQ	CCRN	Tue, Aug 29, 2017	12.09	12.24	12.00	12.19
3988	NASDAQ	CCRN	Mon, Aug 28, 2017	12.24	12.28	12.12	12.15
3987	NASDAQ	CCRN	Fri, Aug 25, 2017	12.04	12.35	11.99	12.19
3986	NASDAQ	CCRN	Thu, Aug 24, 2017	12.19	12.28	11.99	12.03
3985	NASDAQ	CCRN	Wed, Aug 23, 2017	12.13	12.21	12.07	12.14
3984	NASDAQ	CCRN	Tue, Aug 22, 2017	12.20	12.52	11.70	12.20
3983	NASDAQ	CCRN	Mon, Aug 21, 2017	12.33	12.60	12.20	12.24
3982	NASDAQ	CCRN	Fri, Aug 18, 2017	12.29	12.43	12.25	12.32
3981	NASDAQ	CCRN	Thu, Aug 17, 2017	12.66	12.88	12.41	12.42
3980	NASDAQ	CCRN	Wed, Aug 16, 2017	12.65	12.79	12.62	12.67
3979	NASDAQ	CCRN	Tue, Aug 15, 2017	12.89	12.95	12.53	12.57
3978	NASDAQ	CCRN	Mon, Aug 14, 2017	12.71	12.94	12.57	12.90
3977	NASDAQ	CCRN	Fri, Aug 11, 2017	12.60	12.70	12.46	12.53
3976	NASDAQ	CCRN	Thu, Aug 10, 2017	12.58	12.99	12.44	12.53
3975	NASDAQ	CCRN	Wed, Aug 9, 2017	12.62	12.80	11.84	12.60
3974	NASDAQ	CCRN	Tue, Aug 8, 2017	12.25	12.72	12.14	12.68
3973	NASDAQ	CCRN	Mon, Aug 7, 2017	12.06	12.58	12.05	12.37
3972	NASDAQ	CCRN	Fri, Aug 4, 2017	12.59	12.64	11.71	12.01
3971	NASDAQ	CCRN	Thu, Aug 3, 2017	12.52	13.38	12.01	12.60
3970	NASDAQ	CCRN	Wed, Aug 2, 2017	12.21	12.24	11.61	11.66
3969	NASDAQ	CCRN	Tue, Aug 1, 2017	11.86	12.27	11.83	12.22
3968	NASDAQ	CCRN	Mon, Jul 31, 2017	12.01	12.03	11.70	11.76
3967	NASDAQ	CCRN	Fri, Jul 28, 2017	11.89	12.15	11.73	11.94
3966	NASDAQ	CCRN	Thu, Jul 27, 2017	12.11	12.25	11.73	11.87
3965	NASDAQ	CCRN	Wed, Jul 26, 2017	12.21	12.27	11.97	12.14
3964	NASDAQ	CCRN	Tue, Jul 25, 2017	12.11	12.34	12.03	12.26
3963	NASDAQ	CCRN	Mon, Jul 24, 2017	12.22	12.45	12.01	12.05
3962	NASDAQ	CCRN	Fri, Jul 21, 2017	12.52	12.52	12.12	12.23
3961	NASDAQ	CCRN	Thu, Jul 20, 2017	12.43	12.70	12.24	12.41
3960	NASDAQ	CCRN	Wed, Jul 19, 2017	12.32	12.58	12.32	12.48
3959	NASDAQ	CCRN	Tue, Jul 18, 2017	12.38	12.40	12.10	12.34
3958	NASDAQ	CCRN	Mon, Jul 17, 2017	12.36	12.48	12.27	12.36
3957	NASDAQ	CCRN	Fri, Jul 14, 2017	12.24	12.47	12.22	12.31
3956	NASDAQ	CCRN	Thu, Jul 13, 2017	12.40	12.40	12.04	12.29
3955	NASDAQ	CCRN	Wed, Jul 12, 2017	12.33	12.55	12.21	12.36
3954	NASDAQ	CCRN	Tue, Jul 11, 2017	12.37	12.44	12.06	12.28
3953	NASDAQ	CCRN	Mon, Jul 10, 2017	12.47	12.65	12.32	12.34
3952	NASDAQ	CCRN	Fri, Jul 7, 2017	12.27	12.61	12.12	12.58
3951	NASDAQ	CCRN	Thu, Jul 6, 2017	12.66	12.70	12.11	12.17
3950	NASDAQ	CCRN	Wed, Jul 5, 2017	12.85	12.94	12.50	12.79
3949	NASDAQ	CCRN	Mon, Jul 3, 2017	12.92	13.02	12.60	12.86
3948	NASDAQ	CCRN	Fri, Jun 30, 2017	12.65	12.94	12.48	12.91
3947	NASDAQ	CCRN	Thu, Jun 29, 2017	12.65	12.85	12.38	12.65
3946	NASDAQ	CCRN	Wed, Jun 28, 2017	12.51	12.80	12.43	12.62
3945	NASDAQ	CCRN	Tue, Jun 27, 2017	12.60	12.85	12.40	12.44
3944	NASDAQ	CCRN	Mon, Jun 26, 2017	12.79	12.94	12.60	12.61
3943	NASDAQ	CCRN	Fri, Jun 23, 2017	12.67	12.83	12.46	12.83
3942	NASDAQ	CCRN	Thu, Jun 22, 2017	11.98	12.65	11.98	12.63
3941	NASDAQ	CCRN	Wed, Jun 21, 2017	12.44	12.53	11.79	11.93
3940	NASDAQ	CCRN	Tue, Jun 20, 2017	12.93	13.08	12.35	12.37
3939	NASDAQ	CCRN	Mon, Jun 19, 2017	13.11	13.24	12.83	12.94
3938	NASDAQ	CCRN	Fri, Jun 16, 2017	13.22	13.45	13.03	13.07
3937	NASDAQ	CCRN	Thu, Jun 15, 2017	13.36	13.49	13.19	13.40
3936	NASDAQ	CCRN	Wed, Jun 14, 2017	13.01	13.52	12.97	13.41
3935	NASDAQ	CCRN	Tue, Jun 13, 2017	12.51	12.72	12.29	12.65
3934	NASDAQ	CCRN	Mon, Jun 12, 2017	12.34	12.69	12.34	12.52
3933	NASDAQ	CCRN	Fri, Jun 9, 2017	12.17	12.41	11.99	12.39
3932	NASDAQ	CCRN	Thu, Jun 8, 2017	11.69	12.22	11.69	12.16
3931	NASDAQ	CCRN	Wed, Jun 7, 2017	11.76	11.83	11.57	11.64
3930	NASDAQ	CCRN	Tue, Jun 6, 2017	11.70	11.84	11.57	11.79
3929	NASDAQ	CCRN	Mon, Jun 5, 2017	11.92	12.04	11.65	11.76
3928	NASDAQ	CCRN	Fri, Jun 2, 2017	11.77	12.18	11.77	11.89
3927	NASDAQ	CCRN	Thu, Jun 1, 2017	11.57	11.85	11.50	11.82
3926	NASDAQ	CCRN	Wed, May 31, 2017	11.42	11.56	11.20	11.55
3925	NASDAQ	CCRN	Tue, May 30, 2017	11.31	11.39	11.12	11.36
3924	NASDAQ	CCRN	Fri, May 26, 2017	11.22	11.37	11.11	11.36
3923	NASDAQ	CCRN	Thu, May 25, 2017	11.36	11.55	11.07	11.25
3922	NASDAQ	CCRN	Wed, May 24, 2017	11.38	11.49	11.21	11.36
3921	NASDAQ	CCRN	Tue, May 23, 2017	11.91	11.91	11.36	11.38
3920	NASDAQ	CCRN	Mon, May 22, 2017	12.05	12.07	11.85	11.87
3919	NASDAQ	CCRN	Fri, May 19, 2017	12.01	12.21	11.99	12.05
3918	NASDAQ	CCRN	Thu, May 18, 2017	11.98	12.22	11.74	12.05
3917	NASDAQ	CCRN	Wed, May 17, 2017	11.97	12.21	11.91	12.03
3916	NASDAQ	CCRN	Tue, May 16, 2017	12.05	12.09	11.95	12.06
3915	NASDAQ	CCRN	Mon, May 15, 2017	12.15	12.34	12.00	12.01
3914	NASDAQ	CCRN	Fri, May 12, 2017	12.16	12.64	12.00	12.14
3913	NASDAQ	CCRN	Thu, May 11, 2017	12.22	12.27	12.09	12.21
3912	NASDAQ	CCRN	Wed, May 10, 2017	12.15	12.48	12.04	12.29
3911	NASDAQ	CCRN	Tue, May 9, 2017	12.17	12.55	12.07	12.19
3910	NASDAQ	CCRN	Mon, May 8, 2017	12.14	12.39	12.04	12.11
3909	NASDAQ	CCRN	Fri, May 5, 2017	12.32	12.32	11.91	12.14
3908	NASDAQ	CCRN	Thu, May 4, 2017	13.50	13.80	11.68	12.42
3907	NASDAQ	CCRN	Wed, May 3, 2017	14.19	14.32	14.05	14.23
3906	NASDAQ	CCRN	Tue, May 2, 2017	14.18	14.39	14.18	14.27
3905	NASDAQ	CCRN	Mon, May 1, 2017	14.04	14.18	13.83	14.05
3904	NASDAQ	CCRN	Fri, Apr 28, 2017	14.73	14.73	13.92	13.97
3903	NASDAQ	CCRN	Thu, Apr 27, 2017	14.94	14.99	14.54	14.75
3902	NASDAQ	CCRN	Wed, Apr 26, 2017	14.41	15.09	14.33	14.92
3901	NASDAQ	CCRN	Tue, Apr 25, 2017	14.54	14.70	14.35	14.38
3900	NASDAQ	CCRN	Mon, Apr 24, 2017	14.34	14.53	14.13	14.42
3899	NASDAQ	CCRN	Fri, Apr 21, 2017	14.13	14.27	13.95	14.14
3898	NASDAQ	CCRN	Thu, Apr 20, 2017	14.19	14.33	14.00	14.15
3897	NASDAQ	CCRN	Wed, Apr 19, 2017	14.12	14.29	14.05	14.10
3896	NASDAQ	CCRN	Tue, Apr 18, 2017	14.13	14.20	13.97	14.00
3895	NASDAQ	CCRN	Mon, Apr 17, 2017	14.12	14.25	14.03	14.23
3894	NASDAQ	CCRN	Thu, Apr 13, 2017	14.12	14.29	13.93	14.09
3893	NASDAQ	CCRN	Wed, Apr 12, 2017	14.16	14.29	14.02	14.10
3892	NASDAQ	CCRN	Tue, Apr 11, 2017	13.79	14.37	13.59	14.23
3891	NASDAQ	CCRN	Mon, Apr 10, 2017	13.88	14.29	13.75	13.81
3890	NASDAQ	CCRN	Fri, Apr 7, 2017	13.81	14.04	13.77	13.85
3889	NASDAQ	CCRN	Thu, Apr 6, 2017	13.83	13.94	13.67	13.88
3888	NASDAQ	CCRN	Wed, Apr 5, 2017	14.05	14.17	13.75	13.84
3887	NASDAQ	CCRN	Tue, Apr 4, 2017	14.06	14.18	13.82	13.96
3886	NASDAQ	CCRN	Mon, Apr 3, 2017	14.42	14.51	14.02	14.08
3885	NASDAQ	CCRN	Fri, Mar 31, 2017	14.23	14.52	14.17	14.36
3884	NASDAQ	CCRN	Thu, Mar 30, 2017	13.79	14.28	13.79	14.25
3883	NASDAQ	CCRN	Wed, Mar 29, 2017	13.91	13.99	13.59	13.78
3882	NASDAQ	CCRN	Tue, Mar 28, 2017	13.55	14.05	13.31	14.02
3881	NASDAQ	CCRN	Mon, Mar 27, 2017	13.37	13.78	13.37	13.53
3880	NASDAQ	CCRN	Fri, Mar 24, 2017	13.58	13.66	13.49	13.55
3879	NASDAQ	CCRN	Thu, Mar 23, 2017	13.64	13.79	13.50	13.57
3878	NASDAQ	CCRN	Wed, Mar 22, 2017	13.92	14.03	13.55	13.59
3877	NASDAQ	CCRN	Tue, Mar 21, 2017	14.45	14.62	13.96	13.96
3876	NASDAQ	CCRN	Mon, Mar 20, 2017	14.87	14.87	14.28	14.38
3875	NASDAQ	CCRN	Fri, Mar 17, 2017	14.51	14.98	14.47	14.83
3874	NASDAQ	CCRN	Thu, Mar 16, 2017	14.50	14.62	14.29	14.58
3873	NASDAQ	CCRN	Wed, Mar 15, 2017	14.38	14.57	14.30	14.47
3872	NASDAQ	CCRN	Tue, Mar 14, 2017	14.24	14.35	14.14	14.32
3871	NASDAQ	CCRN	Mon, Mar 13, 2017	14.29	14.50	14.21	14.29
3870	NASDAQ	CCRN	Fri, Mar 10, 2017	14.17	14.35	14.01	14.31
3869	NASDAQ	CCRN	Thu, Mar 9, 2017	14.16	14.26	14.02	14.07
3868	NASDAQ	CCRN	Wed, Mar 8, 2017	14.36	14.43	14.04	14.14
3867	NASDAQ	CCRN	Tue, Mar 7, 2017	14.57	14.57	14.06	14.31
3866	NASDAQ	CCRN	Mon, Mar 6, 2017	15.22	15.39	14.56	14.65
3865	NASDAQ	CCRN	Fri, Mar 3, 2017	15.86	16.14	14.86	15.44
3864	NASDAQ	CCRN	Thu, Mar 2, 2017	15.05	16.13	14.18	15.99
3863	NASDAQ	CCRN	Wed, Mar 1, 2017	15.68	15.99	15.53	15.84
3862	NASDAQ	CCRN	Tue, Feb 28, 2017	15.92	15.92	15.45	15.47
3861	NASDAQ	CCRN	Mon, Feb 27, 2017	15.75	16.02	15.69	15.92
3860	NASDAQ	CCRN	Fri, Feb 24, 2017	15.73	15.99	15.61	15.73
3859	NASDAQ	CCRN	Thu, Feb 23, 2017	16.29	16.38	15.65	15.89
3858	NASDAQ	CCRN	Wed, Feb 22, 2017	16.00	16.32	15.94	16.26
3857	NASDAQ	CCRN	Tue, Feb 21, 2017	15.70	16.05	15.61	16.03
3856	NASDAQ	CCRN	Fri, Feb 17, 2017	15.26	15.66	15.20	15.60
3855	NASDAQ	CCRN	Thu, Feb 16, 2017	15.26	15.33	15.04	15.26
3854	NASDAQ	CCRN	Wed, Feb 15, 2017	15.05	15.32	14.86	15.28
3853	NASDAQ	CCRN	Tue, Feb 14, 2017	14.79	15.14	14.71	14.94
3852	NASDAQ	CCRN	Mon, Feb 13, 2017	15.03	15.16	14.78	14.79
3851	NASDAQ	CCRN	Fri, Feb 10, 2017	15.00	15.15	14.79	14.92
3850	NASDAQ	CCRN	Thu, Feb 9, 2017	14.44	14.94	14.44	14.93
3849	NASDAQ	CCRN	Wed, Feb 8, 2017	14.73	14.75	14.33	14.42
3848	NASDAQ	CCRN	Tue, Feb 7, 2017	15.02	15.05	14.57	14.80
3847	NASDAQ	CCRN	Mon, Feb 6, 2017	14.80	15.09	14.80	14.95
3846	NASDAQ	CCRN	Fri, Feb 3, 2017	14.75	14.99	14.62	14.97
3845	NASDAQ	CCRN	Thu, Feb 2, 2017	14.71	14.95	14.54	14.59
3844	NASDAQ	CCRN	Wed, Feb 1, 2017	14.56	15.16	14.56	14.78
3843	NASDAQ	CCRN	Tue, Jan 31, 2017	14.01	14.53	14.01	14.47
3842	NASDAQ	CCRN	Mon, Jan 30, 2017	14.13	14.19	13.55	14.03
3841	NASDAQ	CCRN	Fri, Jan 27, 2017	14.18	14.46	14.11	14.20
3840	NASDAQ	CCRN	Thu, Jan 26, 2017	14.34	14.78	14.20	14.31
3839	NASDAQ	CCRN	Wed, Jan 25, 2017	14.06	14.47	14.06	14.42
3838	NASDAQ	CCRN	Tue, Jan 24, 2017	13.50	14.19	13.31	14.06
3837	NASDAQ	CCRN	Mon, Jan 23, 2017	14.54	14.59	13.99	14.10
3836	NASDAQ	CCRN	Fri, Jan 20, 2017	14.33	15.05	14.33	14.58
3835	NASDAQ	CCRN	Thu, Jan 19, 2017	14.57	14.60	14.12	14.18
3834	NASDAQ	CCRN	Wed, Jan 18, 2017	14.44	14.51	14.09	14.50
3833	NASDAQ	CCRN	Tue, Jan 17, 2017	14.82	14.87	14.31	14.42
3832	NASDAQ	CCRN	Fri, Jan 13, 2017	14.62	14.97	14.61	14.71
3831	NASDAQ	CCRN	Thu, Jan 12, 2017	15.02	15.02	14.47	14.52
3830	NASDAQ	CCRN	Wed, Jan 11, 2017	15.14	15.30	14.83	15.05
3829	NASDAQ	CCRN	Tue, Jan 10, 2017	15.23	15.24	15.05	15.06
3828	NASDAQ	CCRN	Mon, Jan 9, 2017	15.14	15.31	14.91	15.10
3827	NASDAQ	CCRN	Fri, Jan 6, 2017	15.28	15.37	14.98	15.11
3826	NASDAQ	CCRN	Thu, Jan 5, 2017	15.47	15.47	15.20	15.28
3825	NASDAQ	CCRN	Wed, Jan 4, 2017	15.39	15.52	15.24	15.45
3824	NASDAQ	CCRN	Tue, Jan 3, 2017	15.70	15.70	15.26	15.42
3823	NASDAQ	CCRN	Fri, Dec 30, 2016	15.20	15.65	15.09	15.61
3822	NASDAQ	CCRN	Thu, Dec 29, 2016	15.27	15.45	15.03	15.23
3821	NASDAQ	CCRN	Wed, Dec 28, 2016	15.33	15.46	15.05	15.27
3820	NASDAQ	CCRN	Tue, Dec 27, 2016	15.45	15.55	15.23	15.30
3819	NASDAQ	CCRN	Fri, Dec 23, 2016	15.24	15.55	15.24	15.41
3818	NASDAQ	CCRN	Thu, Dec 22, 2016	15.39	15.53	15.15	15.27
3817	NASDAQ	CCRN	Wed, Dec 21, 2016	15.40	15.49	15.22	15.39
3816	NASDAQ	CCRN	Tue, Dec 20, 2016	15.32	15.52	15.26	15.35
3815	NASDAQ	CCRN	Mon, Dec 19, 2016	14.82	15.48	14.82	15.33
3814	NASDAQ	CCRN	Fri, Dec 16, 2016	14.80	14.94	14.64	14.80
3813	NASDAQ	CCRN	Thu, Dec 15, 2016	14.69	14.94	14.51	14.74
3812	NASDAQ	CCRN	Wed, Dec 14, 2016	15.01	15.04	14.64	14.73
3811	NASDAQ	CCRN	Tue, Dec 13, 2016	15.40	15.50	15.00	15.09
3810	NASDAQ	CCRN	Mon, Dec 12, 2016	15.35	15.53	15.20	15.31
3809	NASDAQ	CCRN	Fri, Dec 9, 2016	15.26	15.42	15.17	15.35
3808	NASDAQ	CCRN	Thu, Dec 8, 2016	14.80	15.17	14.70	15.13
3807	NASDAQ	CCRN	Wed, Dec 7, 2016	15.06	15.20	14.80	14.85
3806	NASDAQ	CCRN	Tue, Dec 6, 2016	14.79	15.01	14.62	14.96
3805	NASDAQ	CCRN	Mon, Dec 5, 2016	14.61	14.89	14.49	14.70
3804	NASDAQ	CCRN	Fri, Dec 2, 2016	14.65	15.03	14.52	14.54
3803	NASDAQ	CCRN	Thu, Dec 1, 2016	14.31	14.95	14.31	14.65
3802	NASDAQ	CCRN	Wed, Nov 30, 2016	14.95	15.24	14.31	14.34
3801	NASDAQ	CCRN	Tue, Nov 29, 2016	14.86	15.05	14.51	14.84
3800	NASDAQ	CCRN	Mon, Nov 28, 2016	14.98	15.04	14.69	14.84
3799	NASDAQ	CCRN	Fri, Nov 25, 2016	15.00	15.00	14.88	14.96
3798	NASDAQ	CCRN	Wed, Nov 23, 2016	14.71	14.95	14.51	14.94
3797	NASDAQ	CCRN	Tue, Nov 22, 2016	14.94	15.06	14.56	14.76
3796	NASDAQ	CCRN	Mon, Nov 21, 2016	14.92	15.12	14.62	14.84
3795	NASDAQ	CCRN	Fri, Nov 18, 2016	14.95	15.02	14.82	14.96
3794	NASDAQ	CCRN	Thu, Nov 17, 2016	15.02	15.08	14.68	14.93
3793	NASDAQ	CCRN	Wed, Nov 16, 2016	15.08	15.41	14.90	14.95
3792	NASDAQ	CCRN	Tue, Nov 15, 2016	15.01	15.24	14.82	15.08
3791	NASDAQ	CCRN	Mon, Nov 14, 2016	14.21	14.98	14.15	14.97
3790	NASDAQ	CCRN	Fri, Nov 11, 2016	13.29	14.01	13.13	14.00
3789	NASDAQ	CCRN	Thu, Nov 10, 2016	13.27	13.42	12.69	13.29
3788	NASDAQ	CCRN	Wed, Nov 9, 2016	13.83	13.83	12.90	13.03
3787	NASDAQ	CCRN	Tue, Nov 8, 2016	13.81	14.31	13.69	14.07
3786	NASDAQ	CCRN	Mon, Nov 7, 2016	13.31	13.78	13.18	13.72
3785	NASDAQ	CCRN	Fri, Nov 4, 2016	13.57	13.59	12.95	13.09
3784	NASDAQ	CCRN	Thu, Nov 3, 2016	12.20	14.36	12.20	13.57
3783	NASDAQ	CCRN	Wed, Nov 2, 2016	10.97	11.63	10.97	11.59
3782	NASDAQ	CCRN	Tue, Nov 1, 2016	11.23	11.30	10.93	11.04
3781	NASDAQ	CCRN	Mon, Oct 31, 2016	11.00	11.23	10.88	11.17
3780	NASDAQ	CCRN	Fri, Oct 28, 2016	10.99	11.19	10.89	10.98
3779	NASDAQ	CCRN	Thu, Oct 27, 2016	11.38	11.38	10.98	11.05
3778	NASDAQ	CCRN	Wed, Oct 26, 2016	11.73	11.81	11.30	11.34
3777	NASDAQ	CCRN	Tue, Oct 25, 2016	11.87	12.01	11.72	11.77
3776	NASDAQ	CCRN	Mon, Oct 24, 2016	11.58	12.08	11.58	11.83
3775	NASDAQ	CCRN	Fri, Oct 21, 2016	11.79	11.87	11.50	11.55
3774	NASDAQ	CCRN	Thu, Oct 20, 2016	12.24	12.37	11.80	11.81
3773	NASDAQ	CCRN	Wed, Oct 19, 2016	12.80	12.80	12.24	12.30
3772	NASDAQ	CCRN	Tue, Oct 18, 2016	12.54	12.83	12.45	12.79
3771	NASDAQ	CCRN	Mon, Oct 17, 2016	12.36	12.54	12.33	12.44
3770	NASDAQ	CCRN	Fri, Oct 14, 2016	12.52	12.69	12.22	12.39
3769	NASDAQ	CCRN	Thu, Oct 13, 2016	12.08	12.60	12.08	12.49
3768	NASDAQ	CCRN	Wed, Oct 12, 2016	12.14	12.30	11.94	12.22
3767	NASDAQ	CCRN	Tue, Oct 11, 2016	12.31	12.46	12.02	12.16
3766	NASDAQ	CCRN	Mon, Oct 10, 2016	12.20	12.42	12.14	12.37
3765	NASDAQ	CCRN	Fri, Oct 7, 2016	11.97	12.17	11.89	12.15
3764	NASDAQ	CCRN	Thu, Oct 6, 2016	11.90	12.04	11.78	11.97
3763	NASDAQ	CCRN	Wed, Oct 5, 2016	11.68	12.10	11.66	11.89
3762	NASDAQ	CCRN	Tue, Oct 4, 2016	11.76	11.97	11.63	11.69
3761	NASDAQ	CCRN	Mon, Oct 3, 2016	11.79	11.87	11.57	11.69
3760	NASDAQ	CCRN	Fri, Sep 30, 2016	11.68	11.85	11.51	11.78
3759	NASDAQ	CCRN	Thu, Sep 29, 2016	11.84	11.84	11.53	11.64
3758	NASDAQ	CCRN	Wed, Sep 28, 2016	11.91	12.05	11.65	11.82
3757	NASDAQ	CCRN	Tue, Sep 27, 2016	11.85	11.90	11.55	11.87
3756	NASDAQ	CCRN	Mon, Sep 26, 2016	11.85	12.02	11.74	11.85
3755	NASDAQ	CCRN	Fri, Sep 23, 2016	12.04	12.12	11.74	11.86
3754	NASDAQ	CCRN	Thu, Sep 22, 2016	11.84	12.15	11.79	12.12
3753	NASDAQ	CCRN	Wed, Sep 21, 2016	11.43	11.75	11.43	11.72
3752	NASDAQ	CCRN	Tue, Sep 20, 2016	11.86	12.14	11.41	11.43
3751	NASDAQ	CCRN	Mon, Sep 19, 2016	11.78	12.00	11.66	11.78
3750	NASDAQ	CCRN	Fri, Sep 16, 2016	11.51	11.84	11.36	11.77
3749	NASDAQ	CCRN	Thu, Sep 15, 2016	11.71	11.83	11.51	11.55
3748	NASDAQ	CCRN	Wed, Sep 14, 2016	12.49	12.72	11.66	11.67
3747	NASDAQ	CCRN	Tue, Sep 13, 2016	12.40	12.56	11.85	12.51
3746	NASDAQ	CCRN	Mon, Sep 12, 2016	12.28	12.55	12.21	12.54
3745	NASDAQ	CCRN	Fri, Sep 9, 2016	12.66	12.67	12.27	12.31
3744	NASDAQ	CCRN	Thu, Sep 8, 2016	12.70	12.76	12.58	12.76
3743	NASDAQ	CCRN	Wed, Sep 7, 2016	12.62	12.88	12.48	12.70
3742	NASDAQ	CCRN	Tue, Sep 6, 2016	12.60	12.84	12.39	12.67
3741	NASDAQ	CCRN	Fri, Sep 2, 2016	12.35	12.60	12.23	12.60
3740	NASDAQ	CCRN	Thu, Sep 1, 2016	12.15	12.28	11.96	12.24
3739	NASDAQ	CCRN	Wed, Aug 31, 2016	12.23	12.28	11.92	12.17
3738	NASDAQ	CCRN	Tue, Aug 30, 2016	12.34	12.34	12.08	12.21
3737	NASDAQ	CCRN	Mon, Aug 29, 2016	12.28	12.41	12.04	12.38
3736	NASDAQ	CCRN	Fri, Aug 26, 2016	12.16	12.32	12.12	12.21
3735	NASDAQ	CCRN	Thu, Aug 25, 2016	12.01	12.15	11.89	12.12
3734	NASDAQ	CCRN	Wed, Aug 24, 2016	12.04	12.11	11.94	12.03
3733	NASDAQ	CCRN	Tue, Aug 23, 2016	11.72	12.23	11.70	12.11
3732	NASDAQ	CCRN	Mon, Aug 22, 2016	11.60	11.78	11.53	11.66
3731	NASDAQ	CCRN	Fri, Aug 19, 2016	11.67	11.79	11.38	11.66
3730	NASDAQ	CCRN	Thu, Aug 18, 2016	11.43	11.93	11.32	11.72
3729	NASDAQ	CCRN	Wed, Aug 17, 2016	11.58	11.64	10.54	11.40
3728	NASDAQ	CCRN	Tue, Aug 16, 2016	11.99	12.09	11.52	11.55
3727	NASDAQ	CCRN	Mon, Aug 15, 2016	12.05	12.10	11.90	12.05
3726	NASDAQ	CCRN	Fri, Aug 12, 2016	12.22	12.38	11.94	11.95
3725	NASDAQ	CCRN	Thu, Aug 11, 2016	12.29	12.39	12.11	12.15
3724	NASDAQ	CCRN	Wed, Aug 10, 2016	12.50	12.57	11.88	12.16
3723	NASDAQ	CCRN	Tue, Aug 9, 2016	12.21	12.74	12.21	12.50
3722	NASDAQ	CCRN	Mon, Aug 8, 2016	12.72	12.75	12.10	12.18
3721	NASDAQ	CCRN	Fri, Aug 5, 2016	13.00	13.40	12.62	12.75
3720	NASDAQ	CCRN	Thu, Aug 4, 2016	13.00	13.44	11.88	12.99
3719	NASDAQ	CCRN	Wed, Aug 3, 2016	14.66	14.95	14.48	14.77
3718	NASDAQ	CCRN	Tue, Aug 2, 2016	14.77	14.93	14.55	14.68
3717	NASDAQ	CCRN	Mon, Aug 1, 2016	14.71	14.96	14.61	14.85
3716	NASDAQ	CCRN	Fri, Jul 29, 2016	15.00	15.30	14.60	14.62
3715	NASDAQ	CCRN	Thu, Jul 28, 2016	15.15	15.59	14.90	14.95
3714	NASDAQ	CCRN	Wed, Jul 27, 2016	15.48	15.58	15.14	15.20
3713	NASDAQ	CCRN	Tue, Jul 26, 2016	15.68	15.68	15.23	15.49
3712	NASDAQ	CCRN	Mon, Jul 25, 2016	15.82	15.82	15.57	15.60
3711	NASDAQ	CCRN	Fri, Jul 22, 2016	15.77	15.98	15.61	15.83
3710	NASDAQ	CCRN	Thu, Jul 21, 2016	15.33	15.83	15.07	15.76
3709	NASDAQ	CCRN	Wed, Jul 20, 2016	15.22	15.48	15.16	15.34
3708	NASDAQ	CCRN	Tue, Jul 19, 2016	15.32	15.43	15.14	15.19
3707	NASDAQ	CCRN	Mon, Jul 18, 2016	15.58	15.77	15.37	15.38
3706	NASDAQ	CCRN	Fri, Jul 15, 2016	15.89	15.95	15.53	15.57
3705	NASDAQ	CCRN	Thu, Jul 14, 2016	15.60	16.00	15.49	15.78
3704	NASDAQ	CCRN	Wed, Jul 13, 2016	15.54	15.66	15.31	15.41
3703	NASDAQ	CCRN	Tue, Jul 12, 2016	15.64	15.73	15.40	15.45
3702	NASDAQ	CCRN	Mon, Jul 11, 2016	15.22	15.51	15.12	15.49
3701	NASDAQ	CCRN	Fri, Jul 8, 2016	14.82	15.21	14.67	15.05
3700	NASDAQ	CCRN	Thu, Jul 7, 2016	14.49	14.85	14.40	14.70
3699	NASDAQ	CCRN	Wed, Jul 6, 2016	14.04	14.48	13.91	14.40
3698	NASDAQ	CCRN	Tue, Jul 5, 2016	13.93	14.21	13.79	14.07
3697	NASDAQ	CCRN	Fri, Jul 1, 2016	13.92	14.24	13.92	13.99
3696	NASDAQ	CCRN	Thu, Jun 30, 2016	13.58	13.94	13.42	13.92
3695	NASDAQ	CCRN	Wed, Jun 29, 2016	13.41	13.69	13.30	13.49
3694	NASDAQ	CCRN	Tue, Jun 28, 2016	13.01	13.23	12.88	13.22
3693	NASDAQ	CCRN	Mon, Jun 27, 2016	13.43	13.43	12.73	12.82
3692	NASDAQ	CCRN	Fri, Jun 24, 2016	13.25	13.82	13.13	13.53
3691	NASDAQ	CCRN	Thu, Jun 23, 2016	14.18	14.28	13.91	14.02
3690	NASDAQ	CCRN	Wed, Jun 22, 2016	13.93	14.17	13.70	14.04
3689	NASDAQ	CCRN	Tue, Jun 21, 2016	13.85	14.06	13.66	13.94
3688	NASDAQ	CCRN	Mon, Jun 20, 2016	13.73	14.12	13.39	13.83
3687	NASDAQ	CCRN	Fri, Jun 17, 2016	14.00	14.00	13.45	13.54
3686	NASDAQ	CCRN	Thu, Jun 16, 2016	14.08	14.19	13.81	13.98
3685	NASDAQ	CCRN	Wed, Jun 15, 2016	14.32	14.42	14.12	14.23
3684	NASDAQ	CCRN	Tue, Jun 14, 2016	14.25	14.46	13.98	14.24
3683	NASDAQ	CCRN	Mon, Jun 13, 2016	14.29	14.48	14.27	14.30
3682	NASDAQ	CCRN	Fri, Jun 10, 2016	14.28	14.50	14.16	14.29
3681	NASDAQ	CCRN	Thu, Jun 9, 2016	14.46	14.52	13.55	14.43
3680	NASDAQ	CCRN	Wed, Jun 8, 2016	14.43	14.49	14.19	14.42
3679	NASDAQ	CCRN	Tue, Jun 7, 2016	14.51	14.61	14.33	14.44
3678	NASDAQ	CCRN	Mon, Jun 6, 2016	14.32	14.65	14.00	14.52
3677	NASDAQ	CCRN	Fri, Jun 3, 2016	14.08	14.47	13.76	14.32
3676	NASDAQ	CCRN	Thu, Jun 2, 2016	13.69	14.10	13.69	14.07
3675	NASDAQ	CCRN	Wed, Jun 1, 2016	13.51	13.87	13.46	13.77
3674	NASDAQ	CCRN	Tue, May 31, 2016	13.54	13.73	13.32	13.62
3673	NASDAQ	CCRN	Fri, May 27, 2016	13.32	13.60	13.32	13.46
3672	NASDAQ	CCRN	Thu, May 26, 2016	13.53	13.53	13.23	13.37
3671	NASDAQ	CCRN	Wed, May 25, 2016	13.73	13.73	13.45	13.47
3670	NASDAQ	CCRN	Tue, May 24, 2016	13.13	13.68	13.04	13.65
3669	NASDAQ	CCRN	Mon, May 23, 2016	13.49	14.19	13.04	13.05
3668	NASDAQ	CCRN	Fri, May 20, 2016	13.23	13.48	13.19	13.47
3667	NASDAQ	CCRN	Thu, May 19, 2016	13.23	13.44	12.79	13.21
3666	NASDAQ	CCRN	Wed, May 18, 2016	13.28	13.64	13.21	13.30
3665	NASDAQ	CCRN	Tue, May 17, 2016	13.78	13.99	13.04	13.30
3664	NASDAQ	CCRN	Mon, May 16, 2016	14.29	14.29	13.70	13.75
3663	NASDAQ	CCRN	Fri, May 13, 2016	14.14	14.47	13.67	14.19
3662	NASDAQ	CCRN	Thu, May 12, 2016	14.57	14.57	13.91	14.15
3661	NASDAQ	CCRN	Wed, May 11, 2016	14.66	14.87	14.35	14.48
3660	NASDAQ	CCRN	Tue, May 10, 2016	14.67	15.04	14.36	14.71
3659	NASDAQ	CCRN	Mon, May 9, 2016	14.02	14.96	13.27	14.63
3658	NASDAQ	CCRN	Fri, May 6, 2016	13.48	14.11	13.30	14.07
3657	NASDAQ	CCRN	Thu, May 5, 2016	12.03	13.77	11.95	13.47
3656	NASDAQ	CCRN	Wed, May 4, 2016	12.12	12.38	11.98	12.13
3655	NASDAQ	CCRN	Tue, May 3, 2016	12.29	12.43	12.05	12.25
3654	NASDAQ	CCRN	Mon, May 2, 2016	12.52	12.53	12.17	12.46
3653	NASDAQ	CCRN	Fri, Apr 29, 2016	12.60	13.04	12.28	12.43
3652	NASDAQ	CCRN	Thu, Apr 28, 2016	12.84	13.05	12.49	12.59
3651	NASDAQ	CCRN	Wed, Apr 27, 2016	12.78	12.98	12.57	12.85
3650	NASDAQ	CCRN	Tue, Apr 26, 2016	12.72	12.85	12.53	12.77
3649	NASDAQ	CCRN	Mon, Apr 25, 2016	12.90	13.05	12.63	12.71
3648	NASDAQ	CCRN	Fri, Apr 22, 2016	12.65	13.12	12.61	12.96
3647	NASDAQ	CCRN	Thu, Apr 21, 2016	12.59	12.94	12.46	12.62
3646	NASDAQ	CCRN	Wed, Apr 20, 2016	12.44	12.67	12.28	12.55
3645	NASDAQ	CCRN	Tue, Apr 19, 2016	12.62	12.65	12.37	12.48
3644	NASDAQ	CCRN	Mon, Apr 18, 2016	12.32	12.56	12.07	12.52
3643	NASDAQ	CCRN	Fri, Apr 15, 2016	12.09	12.43	11.98	12.34
3642	NASDAQ	CCRN	Thu, Apr 14, 2016	12.18	12.26	12.01	12.19
3641	NASDAQ	CCRN	Wed, Apr 13, 2016	11.79	12.19	11.28	12.15
3640	NASDAQ	CCRN	Tue, Apr 12, 2016	11.57	11.92	11.54	11.72
3639	NASDAQ	CCRN	Mon, Apr 11, 2016	11.75	11.76	11.35	11.57
3638	NASDAQ	CCRN	Fri, Apr 8, 2016	11.97	12.03	11.63	11.75
3637	NASDAQ	CCRN	Thu, Apr 7, 2016	11.47	12.11	11.38	11.90
3636	NASDAQ	CCRN	Wed, Apr 6, 2016	11.65	11.75	11.41	11.57
3635	NASDAQ	CCRN	Tue, Apr 5, 2016	11.70	11.70	11.70	11.65
3634	NASDAQ	CCRN	Mon, Apr 4, 2016	11.49	11.75	11.15	11.70
3633	NASDAQ	CCRN	Fri, Apr 1, 2016	11.52	11.75	10.97	11.54
3632	NASDAQ	CCRN	Thu, Mar 31, 2016	11.89	11.98	11.59	11.74
3631	NASDAQ	CCRN	Wed, Mar 30, 2016	11.26	11.86	11.06	11.74
3630	NASDAQ	CCRN	Tue, Mar 29, 2016	10.68	11.31	10.59	10.67
3629	NASDAQ	CCRN	Mon, Mar 28, 2016	10.97	10.97	10.55	10.67
3628	NASDAQ	CCRN	Thu, Mar 24, 2016	10.82	10.82	10.82	10.98
3627	NASDAQ	CCRN	Wed, Mar 23, 2016	11.01	11.07	10.73	10.82
3626	NASDAQ	CCRN	Tue, Mar 22, 2016	11.18	11.28	10.87	11.12
3625	NASDAQ	CCRN	Mon, Mar 21, 2016	11.02	11.29	11.00	11.23
3624	NASDAQ	CCRN	Fri, Mar 18, 2016	11.14	11.39	10.98	11.10
3623	NASDAQ	CCRN	Thu, Mar 17, 2016	11.03	11.21	10.61	11.08
3622	NASDAQ	CCRN	Wed, Mar 16, 2016	11.05	11.45	10.87	11.12
3621	NASDAQ	CCRN	Tue, Mar 15, 2016	11.02	11.02	11.02	11.06
3620	NASDAQ	CCRN	Mon, Mar 14, 2016	11.46	11.46	10.90	11.02
3619	NASDAQ	CCRN	Fri, Mar 11, 2016	10.78	11.64	10.51	11.46
3618	NASDAQ	CCRN	Thu, Mar 10, 2016	11.04	12.30	9.72	14.03
3617	NASDAQ	CCRN	Wed, Mar 9, 2016	13.70	14.08	13.21	14.03
3616	NASDAQ	CCRN	Tue, Mar 8, 2016	13.76	14.05	13.38	13.76
3615	NASDAQ	CCRN	Mon, Mar 7, 2016	13.43	13.89	13.36	13.89
3614	NASDAQ	CCRN	Fri, Mar 4, 2016	13.63	13.63	13.63	13.46
3613	NASDAQ	CCRN	Thu, Mar 3, 2016	13.06	13.06	13.06	13.63
3612	NASDAQ	CCRN	Wed, Mar 2, 2016	13.16	13.41	12.91	13.15
3611	NASDAQ	CCRN	Tue, Mar 1, 2016	12.41	12.41	12.41	12.41
3610	NASDAQ	CCRN	Mon, Feb 29, 2016	12.95	13.07	12.41	12.41
3609	NASDAQ	CCRN	Fri, Feb 26, 2016	12.87	12.87	12.87	12.97
3608	NASDAQ	CCRN	Thu, Feb 25, 2016	12.59	12.90	12.42	12.87
3607	NASDAQ	CCRN	Wed, Feb 24, 2016	12.11	12.61	11.82	12.57
3606	NASDAQ	CCRN	Tue, Feb 23, 2016	12.65	12.86	12.23	12.24
3605	NASDAQ	CCRN	Mon, Feb 22, 2016	12.61	12.74	12.02	12.65
3604	NASDAQ	CCRN	Fri, Feb 19, 2016	11.53	12.89	11.53	12.55
3603	NASDAQ	CCRN	Thu, Feb 18, 2016	11.56	11.63	11.13	11.34
3602	NASDAQ	CCRN	Wed, Feb 17, 2016	11.36	11.70	11.18	11.49
3601	NASDAQ	CCRN	Tue, Feb 16, 2016	11.22	11.42	10.94	11.32
3600	NASDAQ	CCRN	Fri, Feb 12, 2016	11.60	11.71	11.01	11.15
3599	NASDAQ	CCRN	Thu, Feb 11, 2016	11.16	11.47	10.60	11.32
3598	NASDAQ	CCRN	Wed, Feb 10, 2016	11.47	11.86	11.36	11.39
3597	NASDAQ	CCRN	Tue, Feb 9, 2016	10.51	11.72	10.51	11.43
3596	NASDAQ	CCRN	Mon, Feb 8, 2016	12.08	12.08	10.39	10.84
3595	NASDAQ	CCRN	Fri, Feb 5, 2016	12.97	12.97	11.73	11.86
3594	NASDAQ	CCRN	Thu, Feb 4, 2016	13.28	13.66	12.76	13.07
3593	NASDAQ	CCRN	Wed, Feb 3, 2016	13.75	13.94	12.96	13.38
3592	NASDAQ	CCRN	Tue, Feb 2, 2016	13.86	14.11	13.47	13.71
3591	NASDAQ	CCRN	Mon, Feb 1, 2016	14.35	14.37	13.88	14.11
3590	NASDAQ	CCRN	Fri, Jan 29, 2016	13.51	14.40	13.51	14.40
3589	NASDAQ	CCRN	Thu, Jan 28, 2016	14.20	14.28	13.45	13.52
3588	NASDAQ	CCRN	Wed, Jan 27, 2016	14.02	14.26	13.87	14.08
3587	NASDAQ	CCRN	Tue, Jan 26, 2016	13.33	14.21	13.33	14.00
3586	NASDAQ	CCRN	Mon, Jan 25, 2016	13.48	13.49	13.17	13.27
3585	NASDAQ	CCRN	Fri, Jan 22, 2016	13.76	14.00	13.34	13.54
3584	NASDAQ	CCRN	Thu, Jan 21, 2016	13.25	13.92	13.12	13.63
3583	NASDAQ	CCRN	Wed, Jan 20, 2016	13.27	13.38	12.36	13.21
3582	NASDAQ	CCRN	Tue, Jan 19, 2016	14.01	14.59	13.24	13.50
3581	NASDAQ	CCRN	Fri, Jan 15, 2016	13.34	13.85	13.16	13.78
3580	NASDAQ	CCRN	Thu, Jan 14, 2016	13.18	14.07	13.18	13.81
3579	NASDAQ	CCRN	Wed, Jan 13, 2016	14.41	14.41	13.07	13.18
3578	NASDAQ	CCRN	Tue, Jan 12, 2016	14.60	15.15	14.11	14.33
3577	NASDAQ	CCRN	Mon, Jan 11, 2016	14.61	15.00	14.54	14.93
3576	NASDAQ	CCRN	Fri, Jan 8, 2016	14.85	15.60	14.45	14.47
3575	NASDAQ	CCRN	Thu, Jan 7, 2016	15.13	15.72	14.55	14.60
3574	NASDAQ	CCRN	Wed, Jan 6, 2016	15.37	15.85	15.01	15.39
3573	NASDAQ	CCRN	Tue, Jan 5, 2016	15.53	15.77	15.34	15.51
3572	NASDAQ	CCRN	Mon, Jan 4, 2016	16.02	16.25	15.19	15.38
3571	NASDAQ	CCRN	Thu, Dec 31, 2015	16.37	16.82	16.23	16.39
3570	NASDAQ	CCRN	Wed, Dec 30, 2015	17.00	17.08	16.35	16.49
3569	NASDAQ	CCRN	Tue, Dec 29, 2015	17.17	17.43	16.83	17.05
3568	NASDAQ	CCRN	Mon, Dec 28, 2015	17.59	17.64	16.58	16.89
3567	NASDAQ	CCRN	Thu, Dec 24, 2015	17.01	17.49	16.79	17.43
3566	NASDAQ	CCRN	Wed, Dec 23, 2015	16.82	17.18	16.70	17.06
3565	NASDAQ	CCRN	Tue, Dec 22, 2015	16.94	16.94	16.54	16.65
3564	NASDAQ	CCRN	Mon, Dec 21, 2015	17.46	17.54	16.72	17.01
3563	NASDAQ	CCRN	Fri, Dec 18, 2015	17.39	17.41	16.94	17.37
3562	NASDAQ	CCRN	Thu, Dec 17, 2015	17.67	17.88	17.39	17.44
3561	NASDAQ	CCRN	Wed, Dec 16, 2015	17.21	17.60	17.07	17.57
3560	NASDAQ	CCRN	Tue, Dec 15, 2015	16.94	17.21	16.94	17.09
3559	NASDAQ	CCRN	Mon, Dec 14, 2015	17.19	17.33	16.73	16.91
3558	NASDAQ	CCRN	Fri, Dec 11, 2015	17.30	17.69	16.98	17.13
3557	NASDAQ	CCRN	Thu, Dec 10, 2015	17.08	17.41	16.95	17.30
3556	NASDAQ	CCRN	Wed, Dec 9, 2015	17.22	17.48	16.85	17.03
3555	NASDAQ	CCRN	Tue, Dec 8, 2015	16.70	17.38	16.30	17.26
3554	NASDAQ	CCRN	Mon, Dec 7, 2015	17.13	17.42	16.57	16.79
3553	NASDAQ	CCRN	Fri, Dec 4, 2015	17.74	17.94	16.75	17.06
3552	NASDAQ	CCRN	Thu, Dec 3, 2015	17.76	18.26	17.44	17.90
3551	NASDAQ	CCRN	Wed, Dec 2, 2015	17.38	18.09	17.38	17.78
3550	NASDAQ	CCRN	Tue, Dec 1, 2015	17.92	18.03	17.25	17.38
3549	NASDAQ	CCRN	Mon, Nov 30, 2015	18.31	18.76	17.79	18.25
3548	NASDAQ	CCRN	Fri, Nov 27, 2015	17.70	18.30	17.31	18.11
3547	NASDAQ	CCRN	Wed, Nov 25, 2015	18.06	18.27	17.59	17.60
3546	NASDAQ	CCRN	Tue, Nov 24, 2015	17.24	18.05	17.14	17.95
3545	NASDAQ	CCRN	Mon, Nov 23, 2015	17.52	17.95	17.39	17.50
3544	NASDAQ	CCRN	Fri, Nov 20, 2015	16.71	17.68	16.70	17.48
3543	NASDAQ	CCRN	Thu, Nov 19, 2015	17.42	17.58	16.60	16.79
3542	NASDAQ	CCRN	Wed, Nov 18, 2015	17.30	17.76	17.02	17.50
3541	NASDAQ	CCRN	Tue, Nov 17, 2015	16.80	17.63	16.68	17.34
3540	NASDAQ	CCRN	Mon, Nov 16, 2015	16.47	16.99	16.26	16.70
3539	NASDAQ	CCRN	Fri, Nov 13, 2015	15.78	16.47	15.78	16.38
3538	NASDAQ	CCRN	Thu, Nov 12, 2015	16.11	16.50	15.72	16.00
3537	NASDAQ	CCRN	Wed, Nov 11, 2015	16.54	16.60	16.19	16.22
3536	NASDAQ	CCRN	Tue, Nov 10, 2015	16.31	16.82	16.12	16.51
3535	NASDAQ	CCRN	Mon, Nov 9, 2015	16.65	16.81	16.24	16.38
3534	NASDAQ	CCRN	Fri, Nov 6, 2015	16.19	16.96	15.61	16.63
3533	NASDAQ	CCRN	Thu, Nov 5, 2015	15.74	16.80	14.50	15.50
3532	NASDAQ	CCRN	Wed, Nov 4, 2015	14.23	14.38	13.10	13.67
3531	NASDAQ	CCRN	Tue, Nov 3, 2015	14.15	14.46	13.99	14.16
3530	NASDAQ	CCRN	Mon, Nov 2, 2015	13.47	14.37	13.36	14.17
3529	NASDAQ	CCRN	Fri, Oct 30, 2015	13.62	13.75	13.46	13.50
3528	NASDAQ	CCRN	Thu, Oct 29, 2015	13.78	13.88	13.63	13.65
3527	NASDAQ	CCRN	Wed, Oct 28, 2015	12.78	13.80	12.64	13.79
3526	NASDAQ	CCRN	Tue, Oct 27, 2015	12.95	13.01	12.61	12.83
3525	NASDAQ	CCRN	Mon, Oct 26, 2015	13.24	13.33	12.72	12.93
3524	NASDAQ	CCRN	Fri, Oct 23, 2015	12.60	13.50	12.60	13.23
3523	NASDAQ	CCRN	Thu, Oct 22, 2015	15.38	15.41	11.46	12.60
3522	NASDAQ	CCRN	Wed, Oct 21, 2015	16.03	16.14	15.28	15.38
3521	NASDAQ	CCRN	Tue, Oct 20, 2015	15.94	16.41	15.39	15.92
3520	NASDAQ	CCRN	Mon, Oct 19, 2015	14.99	15.85	14.99	15.80
3519	NASDAQ	CCRN	Fri, Oct 16, 2015	15.22	15.34	14.88	15.10
3518	NASDAQ	CCRN	Thu, Oct 15, 2015	14.45	15.35	14.45	15.17
3517	NASDAQ	CCRN	Wed, Oct 14, 2015	14.10	14.52	14.10	14.35
3516	NASDAQ	CCRN	Tue, Oct 13, 2015	14.39	14.69	14.12	14.14
3515	NASDAQ	CCRN	Mon, Oct 12, 2015	14.19	14.71	13.98	14.50
3514	NASDAQ	CCRN	Fri, Oct 9, 2015	14.84	15.04	14.27	14.29
3513	NASDAQ	CCRN	Thu, Oct 8, 2015	14.61	14.83	14.13	14.72
3512	NASDAQ	CCRN	Wed, Oct 7, 2015	13.18	14.86	12.92	14.62
3511	NASDAQ	CCRN	Tue, Oct 6, 2015	13.29	13.58	12.50	12.78
3510	NASDAQ	CCRN	Mon, Oct 5, 2015	13.70	13.93	13.20	13.24
3509	NASDAQ	CCRN	Fri, Oct 2, 2015	13.67	13.67	13.29	13.55
3508	NASDAQ	CCRN	Thu, Oct 1, 2015	13.65	13.84	13.34	13.70
3507	NASDAQ	CCRN	Wed, Sep 30, 2015	13.44	13.70	13.22	13.61
3506	NASDAQ	CCRN	Tue, Sep 29, 2015	14.05	14.15	13.24	13.33
3505	NASDAQ	CCRN	Mon, Sep 28, 2015	15.55	15.55	13.93	14.03
3504	NASDAQ	CCRN	Fri, Sep 25, 2015	16.13	16.22	15.34	15.46
3503	NASDAQ	CCRN	Thu, Sep 24, 2015	16.03	16.72	15.81	16.01
3502	NASDAQ	CCRN	Wed, Sep 23, 2015	15.40	16.20	15.40	15.85
3501	NASDAQ	CCRN	Tue, Sep 22, 2015	14.57	15.54	14.50	15.29
3500	NASDAQ	CCRN	Mon, Sep 21, 2015	14.57	14.95	14.53	14.64
3499	NASDAQ	CCRN	Fri, Sep 18, 2015	13.97	14.73	13.96	14.43
3498	NASDAQ	CCRN	Thu, Sep 17, 2015	13.94	14.23	13.87	14.07
3497	NASDAQ	CCRN	Wed, Sep 16, 2015	14.06	14.06	13.85	13.89
3496	NASDAQ	CCRN	Tue, Sep 15, 2015	14.00	14.07	13.90	13.97
3495	NASDAQ	CCRN	Mon, Sep 14, 2015	13.99	14.15	13.89	13.95
3494	NASDAQ	CCRN	Fri, Sep 11, 2015	14.07	14.23	13.90	14.00
3493	NASDAQ	CCRN	Thu, Sep 10, 2015	14.25	14.32	14.06	14.18
3492	NASDAQ	CCRN	Wed, Sep 9, 2015	14.63	14.70	14.19	14.29
3491	NASDAQ	CCRN	Tue, Sep 8, 2015	14.33	14.52	14.06	14.52
3490	NASDAQ	CCRN	Fri, Sep 4, 2015	14.12	14.36	14.00	14.21
3489	NASDAQ	CCRN	Thu, Sep 3, 2015	14.30	14.44	14.04	14.33
3488	NASDAQ	CCRN	Wed, Sep 2, 2015	14.13	14.23	13.75	14.22
3487	NASDAQ	CCRN	Tue, Sep 1, 2015	13.70	14.29	13.47	14.01
3486	NASDAQ	CCRN	Mon, Aug 31, 2015	14.00	14.48	13.85	13.89
3485	NASDAQ	CCRN	Fri, Aug 28, 2015	13.91	14.18	13.62	14.14
3484	NASDAQ	CCRN	Thu, Aug 27, 2015	13.81	14.01	13.69	13.93
3483	NASDAQ	CCRN	Wed, Aug 26, 2015	13.74	13.82	13.20	13.75
3482	NASDAQ	CCRN	Tue, Aug 25, 2015	13.59	13.80	13.25	13.46
3481	NASDAQ	CCRN	Mon, Aug 24, 2015	13.81	14.60	13.25	13.27
3480	NASDAQ	CCRN	Fri, Aug 21, 2015	14.46	14.70	14.00	14.41
3479	NASDAQ	CCRN	Thu, Aug 20, 2015	15.00	15.24	14.67	14.70
3478	NASDAQ	CCRN	Wed, Aug 19, 2015	14.78	15.62	14.70	15.17
3477	NASDAQ	CCRN	Tue, Aug 18, 2015	14.26	14.93	14.26	14.83
3476	NASDAQ	CCRN	Mon, Aug 17, 2015	13.95	14.30	13.95	14.20
3475	NASDAQ	CCRN	Fri, Aug 14, 2015	13.84	14.12	13.73	14.11
3474	NASDAQ	CCRN	Thu, Aug 13, 2015	13.80	14.00	13.74	13.81
3473	NASDAQ	CCRN	Wed, Aug 12, 2015	13.75	14.05	13.61	13.76
3472	NASDAQ	CCRN	Tue, Aug 11, 2015	13.94	14.10	13.65	13.77
3471	NASDAQ	CCRN	Mon, Aug 10, 2015	14.25	14.45	14.04	14.09
3470	NASDAQ	CCRN	Fri, Aug 7, 2015	13.12	14.10	13.12	13.98
3469	NASDAQ	CCRN	Thu, Aug 6, 2015	13.05	13.28	12.31	13.13
3468	NASDAQ	CCRN	Wed, Aug 5, 2015	12.00	12.67	11.82	12.56
3467	NASDAQ	CCRN	Tue, Aug 4, 2015	12.16	12.20	11.92	11.93
3466	NASDAQ	CCRN	Mon, Aug 3, 2015	12.04	12.24	11.99	12.09
3465	NASDAQ	CCRN	Fri, Jul 31, 2015	12.09	12.32	11.97	12.07
3464	NASDAQ	CCRN	Thu, Jul 30, 2015	11.91	12.28	11.88	12.12
3463	NASDAQ	CCRN	Wed, Jul 29, 2015	11.75	12.03	11.59	12.00
3462	NASDAQ	CCRN	Tue, Jul 28, 2015	12.04	12.14	11.58	11.73
3461	NASDAQ	CCRN	Mon, Jul 27, 2015	12.05	12.09	11.87	12.03
3460	NASDAQ	CCRN	Fri, Jul 24, 2015	12.32	12.38	11.98	12.06
3459	NASDAQ	CCRN	Thu, Jul 23, 2015	12.75	12.75	12.19	12.36
3458	NASDAQ	CCRN	Wed, Jul 22, 2015	12.60	12.79	12.47	12.71
3457	NASDAQ	CCRN	Tue, Jul 21, 2015	12.75	12.87	12.49	12.62
3456	NASDAQ	CCRN	Mon, Jul 20, 2015	12.93	12.93	12.56	12.79
3455	NASDAQ	CCRN	Fri, Jul 17, 2015	13.00	13.13	12.70	12.88
3454	NASDAQ	CCRN	Thu, Jul 16, 2015	13.18	13.25	12.83	12.99
3453	NASDAQ	CCRN	Wed, Jul 15, 2015	13.15	13.25	12.97	13.10
3452	NASDAQ	CCRN	Tue, Jul 14, 2015	13.12	13.26	13.07	13.18
3451	NASDAQ	CCRN	Mon, Jul 13, 2015	13.22	13.45	13.11	13.18
3450	NASDAQ	CCRN	Fri, Jul 10, 2015	13.06	13.37	12.97	13.19
3449	NASDAQ	CCRN	Thu, Jul 9, 2015	12.89	13.20	12.77	12.96
3448	NASDAQ	CCRN	Wed, Jul 8, 2015	12.67	12.98	12.65	12.79
3447	NASDAQ	CCRN	Tue, Jul 7, 2015	13.00	12.98	12.47	12.84
3446	NASDAQ	CCRN	Mon, Jul 6, 2015	12.67	13.15	12.62	13.01
3445	NASDAQ	CCRN	Thu, Jul 2, 2015	12.69	12.79	12.51	12.76
3444	NASDAQ	CCRN	Wed, Jul 1, 2015	12.78	12.99	12.60	12.64
3443	NASDAQ	CCRN	Tue, Jun 30, 2015	12.77	12.82	12.55	12.68
3442	NASDAQ	CCRN	Mon, Jun 29, 2015	12.88	13.14	12.59	12.63
3441	NASDAQ	CCRN	Fri, Jun 26, 2015	12.93	13.21	12.86	13.04
3440	NASDAQ	CCRN	Thu, Jun 25, 2015	12.75	13.05	12.59	12.89
3439	NASDAQ	CCRN	Wed, Jun 24, 2015	12.58	12.78	12.40	12.73
3438	NASDAQ	CCRN	Tue, Jun 23, 2015	12.59	12.61	12.33	12.56
3437	NASDAQ	CCRN	Mon, Jun 22, 2015	12.47	12.58	12.38	12.55
3436	NASDAQ	CCRN	Fri, Jun 19, 2015	12.34	12.49	12.26	12.35
3435	NASDAQ	CCRN	Thu, Jun 18, 2015	12.21	12.41	12.13	12.28
3434	NASDAQ	CCRN	Wed, Jun 17, 2015	12.34	12.37	12.06	12.21
3433	NASDAQ	CCRN	Tue, Jun 16, 2015	12.10	12.31	12.10	12.28
3432	NASDAQ	CCRN	Mon, Jun 15, 2015	11.86	12.17	11.63	12.15
3431	NASDAQ	CCRN	Fri, Jun 12, 2015	11.81	11.93	11.60	11.88
3430	NASDAQ	CCRN	Thu, Jun 11, 2015	11.79	11.90	11.67	11.81
3429	NASDAQ	CCRN	Wed, Jun 10, 2015	11.38	12.11	11.31	11.73
3428	NASDAQ	CCRN	Tue, Jun 9, 2015	10.90	11.30	10.84	11.27
3427	NASDAQ	CCRN	Mon, Jun 8, 2015	10.84	10.95	10.75	10.91
3426	NASDAQ	CCRN	Fri, Jun 5, 2015	10.65	10.85	10.49	10.82
3425	NASDAQ	CCRN	Thu, Jun 4, 2015	10.66	10.80	10.58	10.64
3424	NASDAQ	CCRN	Wed, Jun 3, 2015	10.44	10.78	10.44	10.71
3423	NASDAQ	CCRN	Tue, Jun 2, 2015	10.45	10.65	10.25	10.45
3422	NASDAQ	CCRN	Mon, Jun 1, 2015	10.69	10.80	10.51	10.56
3421	NASDAQ	CCRN	Fri, May 29, 2015	10.63	10.81	10.41	10.62
3420	NASDAQ	CCRN	Thu, May 28, 2015	10.66	10.69	10.56	10.68
3419	NASDAQ	CCRN	Wed, May 27, 2015	10.52	10.73	10.34	10.69
3418	NASDAQ	CCRN	Tue, May 26, 2015	10.40	10.56	10.31	10.47
3417	NASDAQ	CCRN	Fri, May 22, 2015	10.75	10.82	10.34	10.45
3416	NASDAQ	CCRN	Thu, May 21, 2015	10.69	10.91	10.51	10.75
3415	NASDAQ	CCRN	Wed, May 20, 2015	10.83	10.83	10.58	10.72
3414	NASDAQ	CCRN	Tue, May 19, 2015	10.80	10.96	10.72	10.83
3413	NASDAQ	CCRN	Mon, May 18, 2015	10.67	10.93	10.66	10.83
3412	NASDAQ	CCRN	Fri, May 15, 2015	10.74	10.96	10.61	10.71
3411	NASDAQ	CCRN	Thu, May 14, 2015	10.80	10.93	10.68	10.74
3410	NASDAQ	CCRN	Wed, May 13, 2015	10.59	10.92	10.59	10.74
3409	NASDAQ	CCRN	Tue, May 12, 2015	10.45	10.61	10.37	10.53
3408	NASDAQ	CCRN	Mon, May 11, 2015	10.48	10.50	10.33	10.48
3407	NASDAQ	CCRN	Fri, May 8, 2015	10.55	11.21	10.40	10.52
3406	NASDAQ	CCRN	Thu, May 7, 2015	10.87	10.87	9.82	10.39
3405	NASDAQ	CCRN	Wed, May 6, 2015	10.87	11.13	10.73	11.09
3404	NASDAQ	CCRN	Tue, May 5, 2015	10.88	11.02	10.74	10.89
3403	NASDAQ	CCRN	Mon, May 4, 2015	10.85	11.10	10.82	10.95
3402	NASDAQ	CCRN	Fri, May 1, 2015	11.14	11.26	10.76	10.84
3401	NASDAQ	CCRN	Thu, Apr 30, 2015	11.52	11.64	10.93	11.10
3400	NASDAQ	CCRN	Wed, Apr 29, 2015	11.55	11.97	11.52	11.59
3399	NASDAQ	CCRN	Tue, Apr 28, 2015	11.25	11.90	11.20	11.61
3398	NASDAQ	CCRN	Mon, Apr 27, 2015	11.68	11.80	11.12	11.25
3397	NASDAQ	CCRN	Fri, Apr 24, 2015	11.54	11.63	11.44	11.60
3396	NASDAQ	CCRN	Thu, Apr 23, 2015	11.10	11.58	11.10	11.53
3395	NASDAQ	CCRN	Wed, Apr 22, 2015	11.05	11.14	10.85	11.10
3394	NASDAQ	CCRN	Tue, Apr 21, 2015	11.30	11.39	11.00	11.09
3393	NASDAQ	CCRN	Mon, Apr 20, 2015	11.21	11.37	11.10	11.27
3392	NASDAQ	CCRN	Fri, Apr 17, 2015	10.86	11.15	10.83	11.10
3391	NASDAQ	CCRN	Thu, Apr 16, 2015	10.91	11.04	10.76	10.99
3390	NASDAQ	CCRN	Wed, Apr 15, 2015	10.95	11.05	10.89	10.94
3389	NASDAQ	CCRN	Tue, Apr 14, 2015	11.01	11.11	10.88	10.90
3388	NASDAQ	CCRN	Mon, Apr 13, 2015	11.23	11.25	10.73	11.01
3387	NASDAQ	CCRN	Fri, Apr 10, 2015	11.38	11.47	11.17	11.26
3386	NASDAQ	CCRN	Thu, Apr 9, 2015	11.73	11.77	11.14	11.39
3385	NASDAQ	CCRN	Wed, Apr 8, 2015	11.66	11.83	11.57	11.77
3384	NASDAQ	CCRN	Tue, Apr 7, 2015	11.82	12.00	11.67	11.68
3383	NASDAQ	CCRN	Mon, Apr 6, 2015	11.87	12.07	11.64	11.79
3382	NASDAQ	CCRN	Thu, Apr 2, 2015	12.26	12.35	11.97	11.97
3381	NASDAQ	CCRN	Wed, Apr 1, 2015	11.86	12.34	11.82	12.19
3380	NASDAQ	CCRN	Tue, Mar 31, 2015	12.09	12.20	11.66	11.86
3379	NASDAQ	CCRN	Mon, Mar 30, 2015	12.09	12.22	11.92	12.17
3378	NASDAQ	CCRN	Fri, Mar 27, 2015	11.78	12.14	11.57	11.99
3377	NASDAQ	CCRN	Thu, Mar 26, 2015	11.57	11.86	11.48	11.71
3376	NASDAQ	CCRN	Wed, Mar 25, 2015	11.98	12.14	11.59	11.65
3375	NASDAQ	CCRN	Tue, Mar 24, 2015	11.80	12.08	11.65	12.01
3374	NASDAQ	CCRN	Mon, Mar 23, 2015	11.57	12.07	11.54	11.86
3373	NASDAQ	CCRN	Fri, Mar 20, 2015	11.45	12.09	11.22	11.62
3372	NASDAQ	CCRN	Thu, Mar 19, 2015	10.78	11.46	10.67	11.41
3371	NASDAQ	CCRN	Wed, Mar 18, 2015	10.38	11.00	10.28	10.86
3370	NASDAQ	CCRN	Tue, Mar 17, 2015	10.54	10.64	10.40	10.45
3369	NASDAQ	CCRN	Mon, Mar 16, 2015	10.68	10.81	10.42	10.54
3368	NASDAQ	CCRN	Fri, Mar 13, 2015	10.65	10.75	10.40	10.58
3367	NASDAQ	CCRN	Thu, Mar 12, 2015	10.86	11.01	10.30	10.64
3366	NASDAQ	CCRN	Wed, Mar 11, 2015	10.95	11.08	10.70	10.77
3365	NASDAQ	CCRN	Tue, Mar 10, 2015	10.17	10.98	10.17	10.93
3364	NASDAQ	CCRN	Mon, Mar 9, 2015	11.00	11.13	10.06	10.38
3363	NASDAQ	CCRN	Fri, Mar 6, 2015	11.11	11.35	10.93	11.01
3362	NASDAQ	CCRN	Thu, Mar 5, 2015	11.10	11.54	10.81	10.96
3361	NASDAQ	CCRN	Wed, Mar 4, 2015	12.02	12.36	11.92	12.19
3360	NASDAQ	CCRN	Tue, Mar 3, 2015	12.36	12.38	11.92	12.13
3359	NASDAQ	CCRN	Mon, Mar 2, 2015	12.97	13.00	12.22	12.30
3358	NASDAQ	CCRN	Fri, Feb 27, 2015	12.94	13.00	12.63	12.96
3357	NASDAQ	CCRN	Thu, Feb 26, 2015	12.65	13.00	12.49	13.00
3356	NASDAQ	CCRN	Wed, Feb 25, 2015	12.08	12.69	11.89	12.69
3355	NASDAQ	CCRN	Tue, Feb 24, 2015	12.27	12.36	11.95	12.08
3354	NASDAQ	CCRN	Mon, Feb 23, 2015	12.10	12.53	11.88	12.32
3353	NASDAQ	CCRN	Fri, Feb 20, 2015	11.11	12.44	11.11	12.19
3352	NASDAQ	CCRN	Thu, Feb 19, 2015	11.05	11.14	10.98	11.07
3351	NASDAQ	CCRN	Wed, Feb 18, 2015	11.07	11.17	11.02	11.07
3350	NASDAQ	CCRN	Tue, Feb 17, 2015	11.11	11.14	10.89	11.08
3349	NASDAQ	CCRN	Fri, Feb 13, 2015	11.38	11.50	11.05	11.13
3348	NASDAQ	CCRN	Thu, Feb 12, 2015	11.23	11.51	11.16	11.41
3347	NASDAQ	CCRN	Wed, Feb 11, 2015	10.72	11.32	10.72	11.15
3346	NASDAQ	CCRN	Tue, Feb 10, 2015	11.24	11.46	10.86	10.90
3345	NASDAQ	CCRN	Mon, Feb 9, 2015	11.19	11.30	10.97	11.13
3344	NASDAQ	CCRN	Fri, Feb 6, 2015	11.51	11.51	11.08	11.25
3343	NASDAQ	CCRN	Thu, Feb 5, 2015	11.30	12.08	11.23	11.55
3342	NASDAQ	CCRN	Wed, Feb 4, 2015	10.99	11.36	10.98	11.22
3341	NASDAQ	CCRN	Tue, Feb 3, 2015	10.43	11.08	10.43	11.05
3340	NASDAQ	CCRN	Mon, Feb 2, 2015	10.30	10.67	10.16	10.44
3339	NASDAQ	CCRN	Fri, Jan 30, 2015	10.68	10.93	10.11	10.23
3338	NASDAQ	CCRN	Thu, Jan 29, 2015	10.00	10.87	9.36	10.73
3337	NASDAQ	CCRN	Wed, Jan 28, 2015	10.54	10.54	9.94	10.09
3336	NASDAQ	CCRN	Tue, Jan 27, 2015	10.45	10.59	10.30	10.46
3335	NASDAQ	CCRN	Mon, Jan 26, 2015	10.96	11.08	10.61	10.69
3334	NASDAQ	CCRN	Fri, Jan 23, 2015	11.03	11.44	10.86	10.89
3333	NASDAQ	CCRN	Thu, Jan 22, 2015	10.88	11.27	10.63	11.06
3332	NASDAQ	CCRN	Wed, Jan 21, 2015	11.10	11.12	10.38	10.75
3331	NASDAQ	CCRN	Tue, Jan 20, 2015	11.61	11.61	10.91	11.18
3330	NASDAQ	CCRN	Fri, Jan 16, 2015	11.15	11.66	11.15	11.63
3329	NASDAQ	CCRN	Thu, Jan 15, 2015	11.81	11.82	10.99	11.15
3328	NASDAQ	CCRN	Wed, Jan 14, 2015	11.63	11.79	11.50	11.76
3327	NASDAQ	CCRN	Tue, Jan 13, 2015	12.21	12.34	11.40	11.78
3326	NASDAQ	CCRN	Mon, Jan 12, 2015	12.06	12.13	11.82	12.05
3325	NASDAQ	CCRN	Fri, Jan 9, 2015	12.71	12.80	11.95	12.02
3324	NASDAQ	CCRN	Thu, Jan 8, 2015	12.64	12.90	12.60	12.76
3323	NASDAQ	CCRN	Wed, Jan 7, 2015	12.35	12.58	12.14	12.49
3322	NASDAQ	CCRN	Tue, Jan 6, 2015	12.79	12.84	12.11	12.20
3321	NASDAQ	CCRN	Mon, Jan 5, 2015	12.53	13.01	12.51	12.67
3320	NASDAQ	CCRN	Fri, Jan 2, 2015	12.61	12.78	12.14	12.61
3319	NASDAQ	CCRN	Wed, Dec 31, 2014	12.95	13.01	12.44	12.48
3318	NASDAQ	CCRN	Tue, Dec 30, 2014	13.06	13.27	12.77	12.86
3317	NASDAQ	CCRN	Mon, Dec 29, 2014	13.31	13.45	12.94	13.06
3316	NASDAQ	CCRN	Fri, Dec 26, 2014	13.34	13.51	13.26	13.34
3315	NASDAQ	CCRN	Wed, Dec 24, 2014	12.66	13.46	12.66	13.34
3314	NASDAQ	CCRN	Tue, Dec 23, 2014	12.26	12.69	12.11	12.66
3313	NASDAQ	CCRN	Mon, Dec 22, 2014	11.15	12.36	11.13	12.27
3312	NASDAQ	CCRN	Fri, Dec 19, 2014	11.25	11.48	11.09	11.15
3311	NASDAQ	CCRN	Thu, Dec 18, 2014	11.35	11.42	11.05	11.34
3310	NASDAQ	CCRN	Wed, Dec 17, 2014	10.79	11.48	10.64	11.10
3309	NASDAQ	CCRN	Tue, Dec 16, 2014	10.63	11.10	10.50	10.78
3308	NASDAQ	CCRN	Mon, Dec 15, 2014	12.30	12.68	10.67	10.69
3307	NASDAQ	CCRN	Fri, Dec 12, 2014	11.07	11.40	11.04	11.05
3306	NASDAQ	CCRN	Thu, Dec 11, 2014	11.42	11.49	11.15	11.17
3305	NASDAQ	CCRN	Wed, Dec 10, 2014	10.85	11.68	10.68	11.22
3304	NASDAQ	CCRN	Tue, Dec 9, 2014	10.29	10.96	10.11	10.88
3303	NASDAQ	CCRN	Mon, Dec 8, 2014	10.25	10.64	10.00	10.45
3302	NASDAQ	CCRN	Fri, Dec 5, 2014	10.20	10.46	10.12	10.27
3301	NASDAQ	CCRN	Thu, Dec 4, 2014	10.17	10.34	10.03	10.20
3300	NASDAQ	CCRN	Wed, Dec 3, 2014	10.56	10.56	10.17	10.21
3299	NASDAQ	CCRN	Tue, Dec 2, 2014	10.31	10.64	9.98	10.49
3298	NASDAQ	CCRN	Mon, Dec 1, 2014	10.68	10.84	10.21	10.23
3297	NASDAQ	CCRN	Fri, Nov 28, 2014	10.30	10.96	10.26	10.67
3296	NASDAQ	CCRN	Wed, Nov 26, 2014	9.92	10.30	9.86	10.27
3295	NASDAQ	CCRN	Tue, Nov 25, 2014	10.14	10.17	9.88	9.94
3294	NASDAQ	CCRN	Mon, Nov 24, 2014	9.94	10.24	9.88	10.09
3293	NASDAQ	CCRN	Fri, Nov 21, 2014	10.20	10.38	9.89	9.95
3292	NASDAQ	CCRN	Thu, Nov 20, 2014	9.69	10.10	9.53	10.07
3291	NASDAQ	CCRN	Wed, Nov 19, 2014	10.15	10.15	9.62	9.70
3290	NASDAQ	CCRN	Tue, Nov 18, 2014	9.56	10.18	9.36	10.15
3289	NASDAQ	CCRN	Mon, Nov 17, 2014	9.87	9.87	9.45	9.49
3288	NASDAQ	CCRN	Fri, Nov 14, 2014	9.90	9.97	9.55	9.86
3287	NASDAQ	CCRN	Thu, Nov 13, 2014	10.20	10.20	10.03	10.16
3286	NASDAQ	CCRN	Wed, Nov 12, 2014	9.91	10.20	9.91	10.17
3285	NASDAQ	CCRN	Tue, Nov 11, 2014	10.16	10.53	9.97	10.00
3284	NASDAQ	CCRN	Mon, Nov 10, 2014	9.81	10.19	9.57	10.14
3283	NASDAQ	CCRN	Fri, Nov 7, 2014	9.65	9.78	9.45	9.77
3282	NASDAQ	CCRN	Thu, Nov 6, 2014	10.00	10.15	9.25	9.62
3281	NASDAQ	CCRN	Wed, Nov 5, 2014	9.71	9.96	9.55	9.59
3280	NASDAQ	CCRN	Tue, Nov 4, 2014	9.54	9.71	9.52	9.67
3279	NASDAQ	CCRN	Mon, Nov 3, 2014	9.81	9.81	9.42	9.63
3278	NASDAQ	CCRN	Fri, Oct 31, 2014	9.87	9.97	9.55	9.67
3277	NASDAQ	CCRN	Thu, Oct 30, 2014	9.64	9.71	9.50	9.61
3276	NASDAQ	CCRN	Wed, Oct 29, 2014	9.38	9.63	9.30	9.63
3275	NASDAQ	CCRN	Tue, Oct 28, 2014	9.10	9.41	9.01	9.40
3274	NASDAQ	CCRN	Mon, Oct 27, 2014	9.05	9.08	8.93	9.01
3273	NASDAQ	CCRN	Fri, Oct 24, 2014	9.24	9.24	9.09	9.12
3272	NASDAQ	CCRN	Thu, Oct 23, 2014	9.16	9.48	9.11	9.21
3271	NASDAQ	CCRN	Wed, Oct 22, 2014	9.32	9.36	9.00	9.07
3270	NASDAQ	CCRN	Tue, Oct 21, 2014	9.29	9.40	9.09	9.31
3269	NASDAQ	CCRN	Mon, Oct 20, 2014	9.37	9.54	9.12	9.24
3268	NASDAQ	CCRN	Fri, Oct 17, 2014	9.71	9.77	9.29	9.46
3267	NASDAQ	CCRN	Thu, Oct 16, 2014	9.31	9.67	9.03	9.55
3266	NASDAQ	CCRN	Wed, Oct 15, 2014	9.01	9.52	8.88	9.49
3265	NASDAQ	CCRN	Tue, Oct 14, 2014	9.07	9.23	8.93	9.14
3264	NASDAQ	CCRN	Mon, Oct 13, 2014	8.90	9.16	8.88	8.94
3263	NASDAQ	CCRN	Fri, Oct 10, 2014	9.08	9.24	8.91	8.93
3262	NASDAQ	CCRN	Thu, Oct 9, 2014	9.46	9.48	9.11	9.15
3261	NASDAQ	CCRN	Wed, Oct 8, 2014	9.05	9.54	8.95	9.42
3260	NASDAQ	CCRN	Tue, Oct 7, 2014	9.34	9.34	9.00	9.07
3259	NASDAQ	CCRN	Mon, Oct 6, 2014	9.60	9.64	9.31	9.48
3258	NASDAQ	CCRN	Fri, Oct 3, 2014	9.54	9.74	9.40	9.60
3257	NASDAQ	CCRN	Thu, Oct 2, 2014	8.95	9.39	8.80	9.37
3256	NASDAQ	CCRN	Wed, Oct 1, 2014	9.39	9.58	8.92	8.96
3255	NASDAQ	CCRN	Tue, Sep 30, 2014	9.51	9.99	9.26	9.29
3254	NASDAQ	CCRN	Mon, Sep 29, 2014	8.93	9.69	8.87	9.47
3253	NASDAQ	CCRN	Fri, Sep 26, 2014	8.45	9.24	8.43	9.02
3252	NASDAQ	CCRN	Thu, Sep 25, 2014	8.11	8.27	7.88	8.00
3251	NASDAQ	CCRN	Wed, Sep 24, 2014	8.08	8.32	7.86	8.14
3250	NASDAQ	CCRN	Tue, Sep 23, 2014	8.14	8.55	7.98	8.08
3249	NASDAQ	CCRN	Mon, Sep 22, 2014	8.34	8.36	7.93	8.20
3248	NASDAQ	CCRN	Fri, Sep 19, 2014	8.72	8.75	8.38	8.44
3247	NASDAQ	CCRN	Thu, Sep 18, 2014	8.43	8.66	8.28	8.64
3246	NASDAQ	CCRN	Wed, Sep 17, 2014	8.70	8.72	8.38	8.41
3245	NASDAQ	CCRN	Tue, Sep 16, 2014	8.67	8.84	8.45	8.67
3244	NASDAQ	CCRN	Mon, Sep 15, 2014	8.67	8.74	8.37	8.67
3243	NASDAQ	CCRN	Fri, Sep 12, 2014	8.92	9.00	8.62	8.64
3242	NASDAQ	CCRN	Thu, Sep 11, 2014	8.84	9.00	8.78	8.95
3241	NASDAQ	CCRN	Wed, Sep 10, 2014	8.72	9.05	8.61	8.83
3240	NASDAQ	CCRN	Tue, Sep 9, 2014	8.89	8.89	8.59	8.74
3239	NASDAQ	CCRN	Mon, Sep 8, 2014	8.64	8.90	8.64	8.89
3238	NASDAQ	CCRN	Fri, Sep 5, 2014	8.07	8.65	7.95	8.61
3237	NASDAQ	CCRN	Thu, Sep 4, 2014	8.19	8.24	8.00	8.12
3236	NASDAQ	CCRN	Wed, Sep 3, 2014	8.25	8.35	8.02	8.15
3235	NASDAQ	CCRN	Tue, Sep 2, 2014	8.03	8.23	7.92	8.22
3234	NASDAQ	CCRN	Fri, Aug 29, 2014	8.01	8.04	7.88	7.98
3233	NASDAQ	CCRN	Thu, Aug 28, 2014	8.12	8.13	7.45	8.00
3232	NASDAQ	CCRN	Wed, Aug 27, 2014	6.79	8.26	6.73	8.19
3231	NASDAQ	CCRN	Tue, Aug 26, 2014	8.08	8.23	8.04	8.20
3230	NASDAQ	CCRN	Mon, Aug 25, 2014	8.22	8.25	8.05	8.09
3229	NASDAQ	CCRN	Fri, Aug 22, 2014	8.05	8.22	7.95	8.16
3228	NASDAQ	CCRN	Thu, Aug 21, 2014	8.11	8.17	7.94	8.05
3227	NASDAQ	CCRN	Wed, Aug 20, 2014	8.20	8.30	7.87	8.14
3226	NASDAQ	CCRN	Tue, Aug 19, 2014	8.05	8.31	7.63	8.24
3225	NASDAQ	CCRN	Mon, Aug 18, 2014	8.12	8.18	7.95	8.02
3224	NASDAQ	CCRN	Fri, Aug 15, 2014	8.11	8.27	7.90	8.00
3223	NASDAQ	CCRN	Thu, Aug 14, 2014	8.05	8.08	7.90	8.03
3222	NASDAQ	CCRN	Wed, Aug 13, 2014	7.68	8.08	7.55	8.03
3221	NASDAQ	CCRN	Tue, Aug 12, 2014	7.70	7.86	7.52	7.62
3220	NASDAQ	CCRN	Mon, Aug 11, 2014	7.45	7.68	7.23	7.68
3219	NASDAQ	CCRN	Fri, Aug 8, 2014	7.28	7.38	7.20	7.26
3218	NASDAQ	CCRN	Thu, Aug 7, 2014	7.40	7.47	7.00	7.29
3217	NASDAQ	CCRN	Wed, Aug 6, 2014	7.11	7.45	7.09	7.38
3216	NASDAQ	CCRN	Tue, Aug 5, 2014	7.11	7.17	7.00	7.16
3215	NASDAQ	CCRN	Mon, Aug 4, 2014	7.28	7.29	7.01	7.13
3214	NASDAQ	CCRN	Fri, Aug 1, 2014	7.21	7.31	6.99	7.27
3213	NASDAQ	CCRN	Thu, Jul 31, 2014	7.28	7.33	7.13	7.19
3212	NASDAQ	CCRN	Wed, Jul 30, 2014	7.40	7.50	7.26	7.38
3211	NASDAQ	CCRN	Tue, Jul 29, 2014	7.15	7.40	7.13	7.35
3210	NASDAQ	CCRN	Mon, Jul 28, 2014	6.87	7.16	6.75	7.12
3209	NASDAQ	CCRN	Fri, Jul 25, 2014	6.74	6.91	6.68	6.86
3208	NASDAQ	CCRN	Thu, Jul 24, 2014	6.49	6.79	6.39	6.73
3207	NASDAQ	CCRN	Wed, Jul 23, 2014	6.51	6.68	6.49	6.51
3206	NASDAQ	CCRN	Tue, Jul 22, 2014	6.44	6.66	6.40	6.52
3205	NASDAQ	CCRN	Mon, Jul 21, 2014	6.38	6.55	6.28	6.42
3204	NASDAQ	CCRN	Fri, Jul 18, 2014	6.28	6.47	6.23	6.45
3203	NASDAQ	CCRN	Thu, Jul 17, 2014	6.28	6.46	6.28	6.31
3202	NASDAQ	CCRN	Wed, Jul 16, 2014	6.45	6.54	6.32	6.34
3201	NASDAQ	CCRN	Tue, Jul 15, 2014	6.60	6.73	6.42	6.43
3200	NASDAQ	CCRN	Mon, Jul 14, 2014	6.52	6.70	6.38	6.62
3199	NASDAQ	CCRN	Fri, Jul 11, 2014	6.38	6.51	6.26	6.46
3198	NASDAQ	CCRN	Thu, Jul 10, 2014	6.35	6.55	6.22	6.42
3197	NASDAQ	CCRN	Wed, Jul 9, 2014	6.42	6.56	6.41	6.55
3196	NASDAQ	CCRN	Tue, Jul 8, 2014	6.58	6.58	6.32	6.42
3195	NASDAQ	CCRN	Mon, Jul 7, 2014	6.74	6.81	6.58	6.61
3194	NASDAQ	CCRN	Thu, Jul 3, 2014	6.68	6.82	6.55	6.80
3193	NASDAQ	CCRN	Wed, Jul 2, 2014	6.51	6.71	6.46	6.67
3192	NASDAQ	CCRN	Tue, Jul 1, 2014	6.52	6.78	6.47	6.53
3191	NASDAQ	CCRN	Mon, Jun 30, 2014	6.62	6.62	6.40	6.52
3190	NASDAQ	CCRN	Fri, Jun 27, 2014	6.64	6.73	6.49	6.61
3189	NASDAQ	CCRN	Thu, Jun 26, 2014	6.95	6.95	6.58	6.68
3188	NASDAQ	CCRN	Wed, Jun 25, 2014	6.46	6.93	6.46	6.91
3187	NASDAQ	CCRN	Tue, Jun 24, 2014	6.36	6.61	6.35	6.55
3186	NASDAQ	CCRN	Mon, Jun 23, 2014	6.49	6.51	6.36	6.40
3185	NASDAQ	CCRN	Fri, Jun 20, 2014	6.50	6.73	6.45	6.51
3184	NASDAQ	CCRN	Thu, Jun 19, 2014	6.61	6.61	6.42	6.50
3183	NASDAQ	CCRN	Wed, Jun 18, 2014	6.63	6.72	6.41	6.56
3182	NASDAQ	CCRN	Tue, Jun 17, 2014	6.83	6.86	6.57	6.65
3181	NASDAQ	CCRN	Mon, Jun 16, 2014	6.46	6.89	6.41	6.86
3180	NASDAQ	CCRN	Fri, Jun 13, 2014	6.69	6.90	6.43	6.50
3179	NASDAQ	CCRN	Thu, Jun 12, 2014	6.43	6.68	6.40	6.63
3178	NASDAQ	CCRN	Wed, Jun 11, 2014	6.65	6.73	6.43	6.47
3177	NASDAQ	CCRN	Tue, Jun 10, 2014	6.72	6.76	6.54	6.68
3176	NASDAQ	CCRN	Mon, Jun 9, 2014	6.72	6.99	6.62	6.77
3175	NASDAQ	CCRN	Fri, Jun 6, 2014	6.88	6.88	6.65	6.75
3174	NASDAQ	CCRN	Thu, Jun 5, 2014	6.42	6.84	6.33	6.74
3173	NASDAQ	CCRN	Wed, Jun 4, 2014	6.15	6.44	6.09	6.38
3172	NASDAQ	CCRN	Tue, Jun 3, 2014	5.75	6.19	5.75	6.16
3171	NASDAQ	CCRN	Mon, Jun 2, 2014	5.76	5.85	5.60	5.67
3170	NASDAQ	CCRN	Fri, May 30, 2014	5.90	5.90	5.68	5.77
3169	NASDAQ	CCRN	Thu, May 29, 2014	5.84	5.95	5.69	5.87
3168	NASDAQ	CCRN	Wed, May 28, 2014	6.14	6.22	5.81	5.84
3167	NASDAQ	CCRN	Tue, May 27, 2014	5.63	6.32	5.52	6.19
3166	NASDAQ	CCRN	Fri, May 23, 2014	5.56	5.63	5.46	5.60
3165	NASDAQ	CCRN	Thu, May 22, 2014	5.38	5.65	5.34	5.55
3164	NASDAQ	CCRN	Wed, May 21, 2014	5.50	5.58	5.36	5.39
3163	NASDAQ	CCRN	Tue, May 20, 2014	5.60	5.60	5.34	5.46
3162	NASDAQ	CCRN	Mon, May 19, 2014	5.44	5.59	5.37	5.57
3161	NASDAQ	CCRN	Fri, May 16, 2014	5.55	5.55	5.26	5.43
3160	NASDAQ	CCRN	Thu, May 15, 2014	5.80	5.80	5.55	5.57
3159	NASDAQ	CCRN	Wed, May 14, 2014	5.97	5.97	5.75	5.85
3158	NASDAQ	CCRN	Tue, May 13, 2014	6.02	6.03	5.81	5.95
3157	NASDAQ	CCRN	Mon, May 12, 2014	5.69	6.10	5.69	6.05
3156	NASDAQ	CCRN	Fri, May 9, 2014	5.43	5.74	5.42	5.70
3155	NASDAQ	CCRN	Thu, May 8, 2014	5.65	6.02	5.39	5.47
3154	NASDAQ	CCRN	Wed, May 7, 2014	6.36	6.49	5.99	6.00
3153	NASDAQ	CCRN	Tue, May 6, 2014	6.61	6.61	6.35	6.38
3152	NASDAQ	CCRN	Mon, May 5, 2014	6.86	6.89	6.61	6.65
3151	NASDAQ	CCRN	Fri, May 2, 2014	7.03	7.13	6.84	6.91
3150	NASDAQ	CCRN	Thu, May 1, 2014	7.08	7.32	6.86	7.03
3149	NASDAQ	CCRN	Wed, Apr 30, 2014	7.00	7.11	6.95	7.09
3148	NASDAQ	CCRN	Tue, Apr 29, 2014	7.06	7.14	6.98	7.01
3147	NASDAQ	CCRN	Mon, Apr 28, 2014	7.04	7.22	6.97	7.01
3146	NASDAQ	CCRN	Fri, Apr 25, 2014	7.01	7.14	6.86	7.04
3145	NASDAQ	CCRN	Thu, Apr 24, 2014	7.11	7.13	6.95	7.02
3144	NASDAQ	CCRN	Wed, Apr 23, 2014	7.19	7.29	7.00	7.09
3143	NASDAQ	CCRN	Tue, Apr 22, 2014	7.15	7.30	7.09	7.18
3142	NASDAQ	CCRN	Mon, Apr 21, 2014	7.05	7.18	7.00	7.16
3141	NASDAQ	CCRN	Thu, Apr 17, 2014	6.83	7.21	6.79	7.07
3140	NASDAQ	CCRN	Wed, Apr 16, 2014	6.85	7.00	6.76	6.88
3139	NASDAQ	CCRN	Tue, Apr 15, 2014	6.92	7.05	6.61	6.79
3138	NASDAQ	CCRN	Mon, Apr 14, 2014	7.09	7.20	6.77	6.90
3137	NASDAQ	CCRN	Fri, Apr 11, 2014	7.21	7.27	6.98	7.02
3136	NASDAQ	CCRN	Thu, Apr 10, 2014	7.59	7.59	7.14	7.29
3135	NASDAQ	CCRN	Wed, Apr 9, 2014	7.54	7.57	7.35	7.56
3134	NASDAQ	CCRN	Tue, Apr 8, 2014	7.51	7.83	7.43	7.49
3133	NASDAQ	CCRN	Mon, Apr 7, 2014	8.06	8.32	7.45	7.52
3132	NASDAQ	CCRN	Fri, Apr 4, 2014	8.57	8.57	8.00	8.12
3131	NASDAQ	CCRN	Thu, Apr 3, 2014	8.56	8.62	8.35	8.52
3130	NASDAQ	CCRN	Wed, Apr 2, 2014	8.54	8.62	8.41	8.53
3129	NASDAQ	CCRN	Tue, Apr 1, 2014	8.07	8.57	8.07	8.51
3128	NASDAQ	CCRN	Mon, Mar 31, 2014	8.07	8.20	8.04	8.07
3127	NASDAQ	CCRN	Fri, Mar 28, 2014	8.00	8.33	7.99	8.01
3126	NASDAQ	CCRN	Thu, Mar 27, 2014	8.01	8.22	7.95	8.02
3125	NASDAQ	CCRN	Wed, Mar 26, 2014	8.16	8.23	8.00	8.03
3124	NASDAQ	CCRN	Tue, Mar 25, 2014	8.15	8.38	8.02	8.09
3123	NASDAQ	CCRN	Mon, Mar 24, 2014	8.37	8.40	7.85	8.08
3122	NASDAQ	CCRN	Fri, Mar 21, 2014	8.49	8.58	8.37	8.37
3121	NASDAQ	CCRN	Thu, Mar 20, 2014	8.41	8.48	8.21	8.43
3120	NASDAQ	CCRN	Wed, Mar 19, 2014	8.50	8.53	8.26	8.40
3119	NASDAQ	CCRN	Tue, Mar 18, 2014	8.35	8.48	8.23	8.47
3118	NASDAQ	CCRN	Mon, Mar 17, 2014	8.48	8.53	8.28	8.37
3117	NASDAQ	CCRN	Fri, Mar 14, 2014	8.22	8.47	8.13	8.46
3116	NASDAQ	CCRN	Thu, Mar 13, 2014	8.37	8.37	8.10	8.22
3115	NASDAQ	CCRN	Wed, Mar 12, 2014	8.32	8.40	8.21	8.38
3114	NASDAQ	CCRN	Tue, Mar 11, 2014	8.35	8.47	8.19	8.39
3113	NASDAQ	CCRN	Mon, Mar 10, 2014	8.54	8.55	8.21	8.35
3112	NASDAQ	CCRN	Fri, Mar 7, 2014	8.71	9.12	8.40	8.58
3111	NASDAQ	CCRN	Thu, Mar 6, 2014	9.91	10.00	8.11	8.16
3110	NASDAQ	CCRN	Wed, Mar 5, 2014	10.52	10.70	10.36	10.46
3109	NASDAQ	CCRN	Tue, Mar 4, 2014	10.83	10.83	10.47	10.50
3108	NASDAQ	CCRN	Mon, Mar 3, 2014	10.30	10.77	10.19	10.70
3107	NASDAQ	CCRN	Fri, Feb 28, 2014	10.40	10.87	10.31	10.40
3106	NASDAQ	CCRN	Thu, Feb 27, 2014	10.47	10.51	10.32	10.36
3105	NASDAQ	CCRN	Wed, Feb 26, 2014	10.39	10.63	10.19	10.51
3104	NASDAQ	CCRN	Tue, Feb 25, 2014	10.38	10.43	10.19	10.33
3103	NASDAQ	CCRN	Mon, Feb 24, 2014	10.38	10.65	10.33	10.42
3102	NASDAQ	CCRN	Fri, Feb 21, 2014	10.67	10.86	10.38	10.38
3101	NASDAQ	CCRN	Thu, Feb 20, 2014	10.44	10.65	10.22	10.61
3100	NASDAQ	CCRN	Wed, Feb 19, 2014	10.60	10.88	10.45	10.47
3099	NASDAQ	CCRN	Tue, Feb 18, 2014	10.53	10.93	10.50	10.67
3098	NASDAQ	CCRN	Fri, Feb 14, 2014	10.45	10.54	10.29	10.50
3097	NASDAQ	CCRN	Thu, Feb 13, 2014	10.31	10.45	10.17	10.44
3096	NASDAQ	CCRN	Wed, Feb 12, 2014	10.09	10.48	10.09	10.39
3095	NASDAQ	CCRN	Tue, Feb 11, 2014	10.10	10.23	9.92	10.10
3094	NASDAQ	CCRN	Mon, Feb 10, 2014	9.75	10.10	9.75	10.09
3093	NASDAQ	CCRN	Fri, Feb 7, 2014	10.32	10.46	9.97	10.00
3092	NASDAQ	CCRN	Thu, Feb 6, 2014	10.07	10.47	10.06	10.26
3091	NASDAQ	CCRN	Wed, Feb 5, 2014	10.30	10.39	9.88	10.01
3090	NASDAQ	CCRN	Tue, Feb 4, 2014	10.46	10.82	10.31	10.39
3089	NASDAQ	CCRN	Mon, Feb 3, 2014	10.83	10.97	10.30	10.39
3088	NASDAQ	CCRN	Fri, Jan 31, 2014	10.78	10.95	10.56	10.80
3087	NASDAQ	CCRN	Thu, Jan 30, 2014	11.00	11.34	10.91	10.96
3086	NASDAQ	CCRN	Wed, Jan 29, 2014	10.85	11.15	10.60	10.94
3085	NASDAQ	CCRN	Tue, Jan 28, 2014	11.11	11.54	10.72	10.98
3084	NASDAQ	CCRN	Mon, Jan 27, 2014	11.13	11.23	10.87	11.13
3083	NASDAQ	CCRN	Fri, Jan 24, 2014	11.30	11.30	10.99	11.06
3082	NASDAQ	CCRN	Thu, Jan 23, 2014	10.77	11.38	10.75	11.35
3081	NASDAQ	CCRN	Wed, Jan 22, 2014	10.71	10.99	10.66	10.90
3080	NASDAQ	CCRN	Tue, Jan 21, 2014	10.42	10.81	10.33	10.76
3079	NASDAQ	CCRN	Fri, Jan 17, 2014	10.81	10.85	10.26	10.56
3078	NASDAQ	CCRN	Thu, Jan 16, 2014	10.52	11.00	10.52	10.77
3077	NASDAQ	CCRN	Wed, Jan 15, 2014	10.17	10.73	10.06	10.55
3076	NASDAQ	CCRN	Tue, Jan 14, 2014	10.00	10.33	9.77	10.10
3075	NASDAQ	CCRN	Mon, Jan 13, 2014	10.15	10.17	9.89	10.00
3074	NASDAQ	CCRN	Fri, Jan 10, 2014	10.30	10.30	9.97	10.15
3073	NASDAQ	CCRN	Thu, Jan 9, 2014	10.25	10.47	10.14	10.28
3072	NASDAQ	CCRN	Wed, Jan 8, 2014	10.13	10.63	10.07	10.19
3071	NASDAQ	CCRN	Tue, Jan 7, 2014	10.19	10.30	9.90	10.01
3070	NASDAQ	CCRN	Mon, Jan 6, 2014	10.60	10.72	10.22	10.46
3069	NASDAQ	CCRN	Fri, Jan 3, 2014	10.44	10.83	10.29	10.58
3068	NASDAQ	CCRN	Thu, Jan 2, 2014	10.11	10.46	10.06	10.37
3067	NASDAQ	CCRN	Tue, Dec 31, 2013	9.75	10.10	9.71	9.98
3066	NASDAQ	CCRN	Mon, Dec 30, 2013	9.75	9.84	9.63	9.73
3065	NASDAQ	CCRN	Fri, Dec 27, 2013	9.91	9.96	9.67	9.75
3064	NASDAQ	CCRN	Thu, Dec 26, 2013	10.18	10.22	9.84	9.98
3063	NASDAQ	CCRN	Tue, Dec 24, 2013	10.25	10.39	10.06	10.10
3062	NASDAQ	CCRN	Mon, Dec 23, 2013	10.01	10.44	10.00	10.30
3061	NASDAQ	CCRN	Fri, Dec 20, 2013	10.53	10.53	9.36	10.02
3060	NASDAQ	CCRN	Thu, Dec 19, 2013	9.17	9.60	9.10	9.57
3059	NASDAQ	CCRN	Wed, Dec 18, 2013	8.74	9.32	8.55	9.15
3058	NASDAQ	CCRN	Tue, Dec 17, 2013	8.39	8.78	8.32	8.70
3057	NASDAQ	CCRN	Mon, Dec 16, 2013	7.85	8.46	7.78	8.30
3056	NASDAQ	CCRN	Fri, Dec 13, 2013	7.39	7.79	7.33	7.77
3055	NASDAQ	CCRN	Thu, Dec 12, 2013	7.10	7.41	7.10	7.35
3054	NASDAQ	CCRN	Wed, Dec 11, 2013	7.06	7.14	6.98	7.13
3053	NASDAQ	CCRN	Tue, Dec 10, 2013	7.00	7.05	6.99	7.03
3052	NASDAQ	CCRN	Mon, Dec 9, 2013	6.94	7.09	6.94	7.00
3051	NASDAQ	CCRN	Fri, Dec 6, 2013	7.12	7.12	6.93	6.94
3050	NASDAQ	CCRN	Thu, Dec 5, 2013	6.89	7.07	6.89	7.04
3049	NASDAQ	CCRN	Wed, Dec 4, 2013	7.50	7.50	6.90	6.94
3048	NASDAQ	CCRN	Tue, Dec 3, 2013	7.30	7.59	7.24	7.41
3047	NASDAQ	CCRN	Mon, Dec 2, 2013	7.66	7.74	6.99	7.23
3046	NASDAQ	CCRN	Fri, Nov 29, 2013	7.41	7.75	7.37	7.64
3045	NASDAQ	CCRN	Wed, Nov 27, 2013	7.20	7.39	7.18	7.36
3044	NASDAQ	CCRN	Tue, Nov 26, 2013	7.00	7.19	6.99	7.17
3043	NASDAQ	CCRN	Mon, Nov 25, 2013	6.80	7.00	6.78	6.97
3042	NASDAQ	CCRN	Fri, Nov 22, 2013	6.80	6.81	6.72	6.78
3041	NASDAQ	CCRN	Thu, Nov 21, 2013	6.68	6.75	6.68	6.75
3040	NASDAQ	CCRN	Wed, Nov 20, 2013	6.50	6.70	6.40	6.62
3039	NASDAQ	CCRN	Tue, Nov 19, 2013	6.60	6.64	6.47	6.50
3038	NASDAQ	CCRN	Mon, Nov 18, 2013	6.55	6.74	6.51	6.55
3037	NASDAQ	CCRN	Fri, Nov 15, 2013	6.51	6.56	6.43	6.50
3036	NASDAQ	CCRN	Thu, Nov 14, 2013	6.40	6.51	6.27	6.48
3035	NASDAQ	CCRN	Wed, Nov 13, 2013	6.36	6.62	6.33	6.40
3034	NASDAQ	CCRN	Tue, Nov 12, 2013	6.19	6.42	6.18	6.39
3033	NASDAQ	CCRN	Mon, Nov 11, 2013	6.19	6.25	6.17	6.18
3032	NASDAQ	CCRN	Fri, Nov 8, 2013	6.05	6.29	6.00	6.16
3031	NASDAQ	CCRN	Thu, Nov 7, 2013	6.10	6.39	5.55	6.04
3030	NASDAQ	CCRN	Wed, Nov 6, 2013	5.92	5.92	5.74	5.74
3029	NASDAQ	CCRN	Tue, Nov 5, 2013	5.87	5.94	5.79	5.86
3028	NASDAQ	CCRN	Mon, Nov 4, 2013	5.77	5.99	5.73	5.89
3027	NASDAQ	CCRN	Fri, Nov 1, 2013	5.92	5.92	5.66	5.76
3026	NASDAQ	CCRN	Thu, Oct 31, 2013	5.92	6.00	5.79	5.94
3025	NASDAQ	CCRN	Wed, Oct 30, 2013	5.85	5.99	5.77	5.90
3024	NASDAQ	CCRN	Tue, Oct 29, 2013	5.92	5.95	5.75	5.83
3023	NASDAQ	CCRN	Mon, Oct 28, 2013	5.94	5.99	5.84	5.89
3022	NASDAQ	CCRN	Fri, Oct 25, 2013	6.02	6.07	5.88	5.94
3021	NASDAQ	CCRN	Thu, Oct 24, 2013	6.01	6.08	5.96	6.00
3020	NASDAQ	CCRN	Wed, Oct 23, 2013	6.03	6.07	5.99	6.00
3019	NASDAQ	CCRN	Tue, Oct 22, 2013	6.01	6.25	6.00	6.06
3018	NASDAQ	CCRN	Mon, Oct 21, 2013	6.05	6.05	5.95	6.00
3017	NASDAQ	CCRN	Fri, Oct 18, 2013	6.00	6.11	5.94	6.02
3016	NASDAQ	CCRN	Thu, Oct 17, 2013	5.94	6.10	5.94	6.05
3015	NASDAQ	CCRN	Wed, Oct 16, 2013	6.00	6.10	5.90	5.99
3014	NASDAQ	CCRN	Tue, Oct 15, 2013	5.98	6.03	5.97	5.99
3013	NASDAQ	CCRN	Mon, Oct 14, 2013	5.91	6.02	5.89	6.00
3012	NASDAQ	CCRN	Fri, Oct 11, 2013	5.84	6.04	5.84	5.95
3011	NASDAQ	CCRN	Thu, Oct 10, 2013	5.83	5.94	5.78	5.89
3010	NASDAQ	CCRN	Wed, Oct 9, 2013	5.78	5.84	5.69	5.72
3009	NASDAQ	CCRN	Tue, Oct 8, 2013	5.84	5.87	5.75	5.76
3008	NASDAQ	CCRN	Mon, Oct 7, 2013	5.88	5.91	5.82	5.82
3007	NASDAQ	CCRN	Fri, Oct 4, 2013	5.90	5.97	5.90	5.93
3006	NASDAQ	CCRN	Thu, Oct 3, 2013	5.97	6.02	5.90	5.92
3005	NASDAQ	CCRN	Wed, Oct 2, 2013	6.04	6.07	5.99	6.00
3004	NASDAQ	CCRN	Tue, Oct 1, 2013	6.04	6.12	5.99	6.08
3003	NASDAQ	CCRN	Mon, Sep 30, 2013	5.98	6.12	5.95	6.04
3002	NASDAQ	CCRN	Fri, Sep 27, 2013	6.04	6.18	6.01	6.05
3001	NASDAQ	CCRN	Thu, Sep 26, 2013	5.96	6.07	5.93	6.07
3000	NASDAQ	CCRN	Wed, Sep 25, 2013	5.93	6.00	5.90	5.94
2999	NASDAQ	CCRN	Tue, Sep 24, 2013	5.81	6.00	5.75	5.94
2998	NASDAQ	CCRN	Mon, Sep 23, 2013	5.88	5.94	5.79	5.82
2997	NASDAQ	CCRN	Fri, Sep 20, 2013	5.82	6.03	5.81	5.91
2996	NASDAQ	CCRN	Thu, Sep 19, 2013	5.93	5.93	5.75	5.79
2995	NASDAQ	CCRN	Wed, Sep 18, 2013	5.83	5.96	5.73	5.93
2994	NASDAQ	CCRN	Tue, Sep 17, 2013	5.77	5.90	5.75	5.85
2993	NASDAQ	CCRN	Mon, Sep 16, 2013	5.83	5.88	5.74	5.77
2992	NASDAQ	CCRN	Fri, Sep 13, 2013	5.88	5.90	5.80	5.82
2991	NASDAQ	CCRN	Thu, Sep 12, 2013	5.87	5.88	5.66	5.85
2990	NASDAQ	CCRN	Wed, Sep 11, 2013	5.88	5.95	5.82	5.87
2989	NASDAQ	CCRN	Tue, Sep 10, 2013	5.91	5.95	5.82	5.89
2988	NASDAQ	CCRN	Mon, Sep 9, 2013	5.93	5.94	5.85	5.86
2987	NASDAQ	CCRN	Fri, Sep 6, 2013	5.88	5.96	5.76	5.92
2986	NASDAQ	CCRN	Thu, Sep 5, 2013	5.84	5.88	5.75	5.85
2985	NASDAQ	CCRN	Wed, Sep 4, 2013	5.83	5.87	5.80	5.83
2984	NASDAQ	CCRN	Tue, Sep 3, 2013	5.79	5.90	5.75	5.81
2983	NASDAQ	CCRN	Fri, Aug 30, 2013	5.88	5.92	5.60	5.65
2982	NASDAQ	CCRN	Thu, Aug 29, 2013	5.73	5.95	5.73	5.90
2981	NASDAQ	CCRN	Wed, Aug 28, 2013	5.70	5.79	5.67	5.75
2980	NASDAQ	CCRN	Tue, Aug 27, 2013	5.71	5.82	5.66	5.72
2979	NASDAQ	CCRN	Mon, Aug 26, 2013	5.74	5.90	5.69	5.74
2978	NASDAQ	CCRN	Fri, Aug 23, 2013	5.89	5.97	5.68	5.74
2977	NASDAQ	CCRN	Thu, Aug 22, 2013	5.83	5.94	5.80	5.90
2976	NASDAQ	CCRN	Wed, Aug 21, 2013	5.85	5.90	5.80	5.81
2975	NASDAQ	CCRN	Tue, Aug 20, 2013	5.87	5.95	5.85	5.87
2974	NASDAQ	CCRN	Mon, Aug 19, 2013	5.95	6.19	5.85	5.85
2973	NASDAQ	CCRN	Fri, Aug 16, 2013	5.63	5.95	5.63	5.90
2972	NASDAQ	CCRN	Thu, Aug 15, 2013	5.63	5.77	5.55	5.63
2971	NASDAQ	CCRN	Wed, Aug 14, 2013	5.63	5.72	5.58	5.70
2970	NASDAQ	CCRN	Tue, Aug 13, 2013	5.52	5.68	5.49	5.65
2969	NASDAQ	CCRN	Mon, Aug 12, 2013	5.25	5.52	5.17	5.50
2968	NASDAQ	CCRN	Fri, Aug 9, 2013	5.49	5.53	5.28	5.30
2967	NASDAQ	CCRN	Thu, Aug 8, 2013	5.64	5.75	5.46	5.49
2966	NASDAQ	CCRN	Wed, Aug 7, 2013	5.78	6.04	5.44	5.61
2965	NASDAQ	CCRN	Tue, Aug 6, 2013	5.82	5.89	5.66	5.83
2964	NASDAQ	CCRN	Mon, Aug 5, 2013	5.63	5.80	5.51	5.80
2963	NASDAQ	CCRN	Fri, Aug 2, 2013	5.64	5.66	5.55	5.61
2962	NASDAQ	CCRN	Thu, Aug 1, 2013	5.69	5.82	5.62	5.69
2961	NASDAQ	CCRN	Wed, Jul 31, 2013	5.71	5.74	5.56	5.64
2960	NASDAQ	CCRN	Tue, Jul 30, 2013	5.66	5.73	5.45	5.67
2959	NASDAQ	CCRN	Mon, Jul 29, 2013	5.83	5.83	5.60	5.61
2958	NASDAQ	CCRN	Fri, Jul 26, 2013	5.89	5.89	5.77	5.86
2957	NASDAQ	CCRN	Thu, Jul 25, 2013	5.71	5.97	5.68	5.93
2956	NASDAQ	CCRN	Wed, Jul 24, 2013	5.73	5.91	5.61	5.71
2955	NASDAQ	CCRN	Tue, Jul 23, 2013	5.75	5.80	5.70	5.71
2954	NASDAQ	CCRN	Mon, Jul 22, 2013	5.62	5.81	5.60	5.71
2953	NASDAQ	CCRN	Fri, Jul 19, 2013	5.65	5.68	5.56	5.64
2952	NASDAQ	CCRN	Thu, Jul 18, 2013	5.65	5.73	5.55	5.65
2951	NASDAQ	CCRN	Wed, Jul 17, 2013	5.71	5.73	5.56	5.63
2950	NASDAQ	CCRN	Tue, Jul 16, 2013	5.69	5.68	5.63	5.66
2949	NASDAQ	CCRN	Mon, Jul 15, 2013	5.65	5.73	5.63	5.70
2948	NASDAQ	CCRN	Fri, Jul 12, 2013	5.65	5.73	5.56	5.65
2947	NASDAQ	CCRN	Thu, Jul 11, 2013	5.60	5.72	5.56	5.67
2946	NASDAQ	CCRN	Wed, Jul 10, 2013	5.56	5.62	5.47	5.55
2945	NASDAQ	CCRN	Tue, Jul 9, 2013	5.52	5.67	5.43	5.58
2944	NASDAQ	CCRN	Mon, Jul 8, 2013	5.44	5.58	5.44	5.47
2943	NASDAQ	CCRN	Fri, Jul 5, 2013	5.41	5.46	5.29	5.44
2942	NASDAQ	CCRN	Wed, Jul 3, 2013	5.21	5.39	5.20	5.29
2941	NASDAQ	CCRN	Tue, Jul 2, 2013	5.22	5.38	5.20	5.25
2940	NASDAQ	CCRN	Mon, Jul 1, 2013	5.16	5.30	5.14	5.24
2939	NASDAQ	CCRN	Fri, Jun 28, 2013	5.22	5.27	5.11	5.16
2938	NASDAQ	CCRN	Thu, Jun 27, 2013	4.97	5.24	4.96	5.22
2937	NASDAQ	CCRN	Wed, Jun 26, 2013	5.13	5.17	4.93	4.93
2936	NASDAQ	CCRN	Tue, Jun 25, 2013	5.13	5.13	5.02	5.08
2935	NASDAQ	CCRN	Mon, Jun 24, 2013	5.07	5.22	4.97	5.10
2934	NASDAQ	CCRN	Fri, Jun 21, 2013	4.95	5.22	4.83	5.16
2933	NASDAQ	CCRN	Thu, Jun 20, 2013	4.95	5.01	4.89	4.92
2932	NASDAQ	CCRN	Wed, Jun 19, 2013	5.11	5.11	4.87	5.04
2931	NASDAQ	CCRN	Tue, Jun 18, 2013	5.07	5.13	5.00	5.08
2930	NASDAQ	CCRN	Mon, Jun 17, 2013	5.05	5.21	5.00	5.04
2929	NASDAQ	CCRN	Fri, Jun 14, 2013	5.09	5.09	4.99	5.02
2928	NASDAQ	CCRN	Thu, Jun 13, 2013	5.00	5.13	4.94	5.08
2927	NASDAQ	CCRN	Wed, Jun 12, 2013	5.17	5.17	5.01	5.01
2926	NASDAQ	CCRN	Tue, Jun 11, 2013	5.10	5.17	5.00	5.12
2925	NASDAQ	CCRN	Mon, Jun 10, 2013	5.13	5.17	5.09	5.14
2924	NASDAQ	CCRN	Fri, Jun 7, 2013	5.15	5.18	5.07	5.13
2923	NASDAQ	CCRN	Thu, Jun 6, 2013	5.06	5.15	4.98	5.14
2922	NASDAQ	CCRN	Wed, Jun 5, 2013	5.18	5.20	4.99	5.04
2921	NASDAQ	CCRN	Tue, Jun 4, 2013	5.47	5.48	5.19	5.21
2920	NASDAQ	CCRN	Mon, Jun 3, 2013	5.21	5.46	5.12	5.45
2919	NASDAQ	CCRN	Fri, May 31, 2013	5.20	5.25	5.09	5.21
2918	NASDAQ	CCRN	Thu, May 30, 2013	5.22	5.27	5.16	5.25
2917	NASDAQ	CCRN	Wed, May 29, 2013	5.20	5.36	5.17	5.22
2916	NASDAQ	CCRN	Tue, May 28, 2013	5.33	5.49	5.11	5.25
2915	NASDAQ	CCRN	Fri, May 24, 2013	5.15	5.30	5.12	5.25
2914	NASDAQ	CCRN	Thu, May 23, 2013	5.25	5.32	5.14	5.20
2913	NASDAQ	CCRN	Wed, May 22, 2013	5.31	5.57	5.24	5.29
2912	NASDAQ	CCRN	Tue, May 21, 2013	5.25	5.31	5.13	5.29
2911	NASDAQ	CCRN	Mon, May 20, 2013	5.25	5.28	5.18	5.25
2910	NASDAQ	CCRN	Fri, May 17, 2013	5.19	5.30	5.16	5.26
2909	NASDAQ	CCRN	Thu, May 16, 2013	5.26	5.26	5.10	5.18
2908	NASDAQ	CCRN	Wed, May 15, 2013	5.19	5.30	5.18	5.28
2907	NASDAQ	CCRN	Tue, May 14, 2013	5.09	5.21	5.02	5.19
2906	NASDAQ	CCRN	Mon, May 13, 2013	5.21	5.21	5.02	5.08
2905	NASDAQ	CCRN	Fri, May 10, 2013	5.27	5.28	5.17	5.21
2904	NASDAQ	CCRN	Thu, May 9, 2013	5.14	5.25	5.02	5.21
2903	NASDAQ	CCRN	Wed, May 8, 2013	5.20	5.20	4.88	5.16
2902	NASDAQ	CCRN	Tue, May 7, 2013	5.30	5.37	5.18	5.24
2901	NASDAQ	CCRN	Mon, May 6, 2013	5.15	5.27	5.13	5.14
2900	NASDAQ	CCRN	Fri, May 3, 2013	4.97	5.24	4.97	5.17
2899	NASDAQ	CCRN	Thu, May 2, 2013	4.88	4.99	4.82	4.90
2898	NASDAQ	CCRN	Wed, May 1, 2013	4.95	5.00	4.83	4.84
2897	NASDAQ	CCRN	Tue, Apr 30, 2013	4.96	5.02	4.96	5.00
2896	NASDAQ	CCRN	Mon, Apr 29, 2013	4.91	5.02	4.91	4.99
2895	NASDAQ	CCRN	Fri, Apr 26, 2013	4.91	4.96	4.80	4.88
2894	NASDAQ	CCRN	Thu, Apr 25, 2013	4.84	4.98	4.81	4.91
2893	NASDAQ	CCRN	Wed, Apr 24, 2013	4.89	4.91	4.82	4.82
2892	NASDAQ	CCRN	Tue, Apr 23, 2013	4.75	5.07	4.75	4.87
2891	NASDAQ	CCRN	Mon, Apr 22, 2013	4.91	4.91	4.62	4.68
2890	NASDAQ	CCRN	Fri, Apr 19, 2013	4.73	4.95	4.67	4.89
2889	NASDAQ	CCRN	Thu, Apr 18, 2013	4.73	4.85	4.71	4.74
2888	NASDAQ	CCRN	Wed, Apr 17, 2013	4.74	4.80	4.59	4.74
2887	NASDAQ	CCRN	Tue, Apr 16, 2013	4.90	4.90	4.60	4.75
2886	NASDAQ	CCRN	Mon, Apr 15, 2013	5.16	5.16	4.79	4.85
2885	NASDAQ	CCRN	Fri, Apr 12, 2013	5.26	5.32	5.12	5.14
2884	NASDAQ	CCRN	Thu, Apr 11, 2013	5.33	5.36	5.26	5.30
2883	NASDAQ	CCRN	Wed, Apr 10, 2013	5.21	5.40	5.16	5.35
2882	NASDAQ	CCRN	Tue, Apr 9, 2013	5.47	5.47	5.24	5.25
2881	NASDAQ	CCRN	Mon, Apr 8, 2013	5.47	5.47	5.31	5.42
2880	NASDAQ	CCRN	Fri, Apr 5, 2013	5.45	5.57	5.45	5.48
2879	NASDAQ	CCRN	Thu, Apr 4, 2013	5.50	5.55	5.33	5.55
2878	NASDAQ	CCRN	Wed, Apr 3, 2013	5.42	5.49	5.35	5.46
2877	NASDAQ	CCRN	Tue, Apr 2, 2013	5.38	5.60	5.30	5.42
2876	NASDAQ	CCRN	Mon, Apr 1, 2013	5.30	5.37	5.00	5.35
2875	NASDAQ	CCRN	Thu, Mar 28, 2013	5.42	5.44	5.30	5.31
2874	NASDAQ	CCRN	Wed, Mar 27, 2013	5.47	5.52	5.27	5.40
2873	NASDAQ	CCRN	Tue, Mar 26, 2013	5.53	5.53	5.39	5.50
2872	NASDAQ	CCRN	Mon, Mar 25, 2013	5.50	5.60	5.38	5.47
2871	NASDAQ	CCRN	Fri, Mar 22, 2013	5.16	5.52	5.16	5.50
2870	NASDAQ	CCRN	Thu, Mar 21, 2013	5.58	5.68	5.55	5.59
2869	NASDAQ	CCRN	Wed, Mar 20, 2013	5.74	5.74	5.56	5.62
2868	NASDAQ	CCRN	Tue, Mar 19, 2013	5.85	5.92	5.58	5.65
2867	NASDAQ	CCRN	Mon, Mar 18, 2013	5.86	6.00	5.86	5.93
2866	NASDAQ	CCRN	Fri, Mar 15, 2013	6.05	6.07	5.85	5.98
2865	NASDAQ	CCRN	Thu, Mar 14, 2013	6.00	6.09	5.90	6.04
2864	NASDAQ	CCRN	Wed, Mar 13, 2013	5.94	6.10	5.93	6.01
2863	NASDAQ	CCRN	Tue, Mar 12, 2013	6.09	6.18	5.89	5.96
2862	NASDAQ	CCRN	Mon, Mar 11, 2013	6.03	6.23	5.90	6.07
2861	NASDAQ	CCRN	Fri, Mar 8, 2013	6.20	6.20	6.00	6.06
2860	NASDAQ	CCRN	Thu, Mar 7, 2013	5.75	6.16	5.75	6.12
2859	NASDAQ	CCRN	Wed, Mar 6, 2013	5.81	5.81	5.64	5.73
2858	NASDAQ	CCRN	Tue, Mar 5, 2013	6.00	6.03	5.78	5.81
2857	NASDAQ	CCRN	Mon, Mar 4, 2013	5.71	6.02	5.68	5.95
2856	NASDAQ	CCRN	Fri, Mar 1, 2013	5.64	5.86	5.60	5.71
2855	NASDAQ	CCRN	Thu, Feb 28, 2013	5.68	5.83	5.67	5.69
2854	NASDAQ	CCRN	Wed, Feb 27, 2013	5.65	5.76	5.59	5.69
2853	NASDAQ	CCRN	Tue, Feb 26, 2013	5.57	5.76	5.51	5.66
2852	NASDAQ	CCRN	Mon, Feb 25, 2013	5.56	5.66	5.54	5.55
2851	NASDAQ	CCRN	Fri, Feb 22, 2013	5.55	5.60	5.49	5.52
2850	NASDAQ	CCRN	Thu, Feb 21, 2013	5.53	5.67	5.45	5.50
2849	NASDAQ	CCRN	Wed, Feb 20, 2013	5.91	5.98	5.53	5.54
2848	NASDAQ	CCRN	Tue, Feb 19, 2013	5.56	5.89	5.53	5.89
2847	NASDAQ	CCRN	Fri, Feb 15, 2013	5.59	5.59	5.47	5.56
2846	NASDAQ	CCRN	Thu, Feb 14, 2013	5.52	5.58	5.45	5.55
2845	NASDAQ	CCRN	Wed, Feb 13, 2013	5.55	5.67	5.45	5.54
2844	NASDAQ	CCRN	Tue, Feb 12, 2013	5.48	5.55	5.44	5.55
2843	NASDAQ	CCRN	Mon, Feb 11, 2013	5.49	5.49	5.43	5.45
2842	NASDAQ	CCRN	Fri, Feb 8, 2013	5.55	5.60	5.46	5.47
2841	NASDAQ	CCRN	Thu, Feb 7, 2013	5.57	5.60	5.46	5.56
2840	NASDAQ	CCRN	Wed, Feb 6, 2013	5.61	5.61	5.45	5.58
2839	NASDAQ	CCRN	Tue, Feb 5, 2013	5.70	5.70	5.59	5.66
2838	NASDAQ	CCRN	Mon, Feb 4, 2013	5.55	5.84	5.55	5.60
2837	NASDAQ	CCRN	Fri, Feb 1, 2013	5.68	5.68	5.45	5.60
2836	NASDAQ	CCRN	Thu, Jan 31, 2013	5.48	5.72	5.27	5.65
2835	NASDAQ	CCRN	Wed, Jan 30, 2013	5.47	5.65	5.44	5.50
2834	NASDAQ	CCRN	Tue, Jan 29, 2013	5.57	5.60	5.42	5.48
2833	NASDAQ	CCRN	Mon, Jan 28, 2013	5.35	5.61	5.35	5.58
2832	NASDAQ	CCRN	Fri, Jan 25, 2013	5.46	5.46	5.18	5.36
2831	NASDAQ	CCRN	Thu, Jan 24, 2013	5.15	5.50	5.15	5.42
2830	NASDAQ	CCRN	Wed, Jan 23, 2013	5.35	5.44	5.10	5.16
2829	NASDAQ	CCRN	Tue, Jan 22, 2013	5.28	5.38	5.13	5.34
2828	NASDAQ	CCRN	Fri, Jan 18, 2013	5.10	5.26	5.06	5.24
2827	NASDAQ	CCRN	Thu, Jan 17, 2013	5.07	5.13	5.01	5.06
2826	NASDAQ	CCRN	Wed, Jan 16, 2013	5.23	5.29	4.99	5.06
2825	NASDAQ	CCRN	Tue, Jan 15, 2013	5.14	5.30	5.10	5.25
2824	NASDAQ	CCRN	Mon, Jan 14, 2013	5.13	5.22	5.10	5.17
2823	NASDAQ	CCRN	Fri, Jan 11, 2013	5.13	5.30	5.10	5.14
2822	NASDAQ	CCRN	Thu, Jan 10, 2013	5.02	5.12	4.98	5.11
2821	NASDAQ	CCRN	Wed, Jan 9, 2013	5.21	5.22	4.90	5.02
2820	NASDAQ	CCRN	Tue, Jan 8, 2013	5.18	5.26	5.04	5.21
2819	NASDAQ	CCRN	Mon, Jan 7, 2013	5.28	5.28	5.15	5.20
2818	NASDAQ	CCRN	Fri, Jan 4, 2013	5.27	5.37	5.27	5.31
2817	NASDAQ	CCRN	Thu, Jan 3, 2013	4.96	5.25	4.96	5.23
2816	NASDAQ	CCRN	Wed, Jan 2, 2013	4.92	5.04	4.86	4.96
2815	NASDAQ	CCRN	Mon, Dec 31, 2012	4.78	4.87	4.62	4.80
2814	NASDAQ	CCRN	Fri, Dec 28, 2012	4.78	4.83	4.67	4.75
2813	NASDAQ	CCRN	Thu, Dec 27, 2012	4.78	4.83	4.32	4.82
2812	NASDAQ	CCRN	Wed, Dec 26, 2012	4.89	4.92	4.65	4.75
2811	NASDAQ	CCRN	Mon, Dec 24, 2012	4.92	4.92	4.63	4.85
2810	NASDAQ	CCRN	Fri, Dec 21, 2012	4.90	4.94	4.75	4.93
2809	NASDAQ	CCRN	Thu, Dec 20, 2012	4.95	4.98	4.86	4.95
2808	NASDAQ	CCRN	Wed, Dec 19, 2012	4.88	4.97	4.85	4.95
2807	NASDAQ	CCRN	Tue, Dec 18, 2012	4.79	4.93	4.69	4.89
2806	NASDAQ	CCRN	Mon, Dec 17, 2012	4.86	4.89	4.74	4.78
2805	NASDAQ	CCRN	Fri, Dec 14, 2012	4.73	4.90	4.72	4.84
2804	NASDAQ	CCRN	Thu, Dec 13, 2012	4.88	4.88	4.65	4.76
2803	NASDAQ	CCRN	Wed, Dec 12, 2012	4.74	4.93	4.68	4.89
2802	NASDAQ	CCRN	Tue, Dec 11, 2012	4.70	4.82	4.62	4.73
2801	NASDAQ	CCRN	Mon, Dec 10, 2012	4.51	4.71	4.39	4.70
2800	NASDAQ	CCRN	Fri, Dec 7, 2012	4.55	4.56	4.42	4.51
2799	NASDAQ	CCRN	Thu, Dec 6, 2012	4.21	4.60	4.19	4.51
2798	NASDAQ	CCRN	Wed, Dec 5, 2012	4.16	4.22	4.10	4.22
2797	NASDAQ	CCRN	Tue, Dec 4, 2012	4.11	4.21	4.05	4.13
2796	NASDAQ	CCRN	Mon, Dec 3, 2012	4.05	4.16	4.00	4.09
2795	NASDAQ	CCRN	Fri, Nov 30, 2012	4.29	4.36	4.01	4.01
2794	NASDAQ	CCRN	Thu, Nov 29, 2012	4.07	4.31	3.92	4.26
2793	NASDAQ	CCRN	Wed, Nov 28, 2012	3.89	4.04	3.89	4.02
2792	NASDAQ	CCRN	Tue, Nov 27, 2012	3.98	4.04	3.89	3.92
2791	NASDAQ	CCRN	Mon, Nov 26, 2012	4.03	4.17	3.90	3.97
2790	NASDAQ	CCRN	Fri, Nov 23, 2012	3.97	4.07	3.89	4.05
2789	NASDAQ	CCRN	Wed, Nov 21, 2012	3.91	3.97	3.86	3.95
2788	NASDAQ	CCRN	Tue, Nov 20, 2012	3.93	3.95	3.84	3.90
2787	NASDAQ	CCRN	Mon, Nov 19, 2012	3.96	4.00	3.86	3.95
2786	NASDAQ	CCRN	Fri, Nov 16, 2012	3.85	3.91	3.80	3.91
2785	NASDAQ	CCRN	Thu, Nov 15, 2012	3.94	4.08	3.84	3.87
2784	NASDAQ	CCRN	Wed, Nov 14, 2012	4.01	4.27	3.90	3.95
2783	NASDAQ	CCRN	Tue, Nov 13, 2012	3.89	4.05	3.89	4.01
2782	NASDAQ	CCRN	Mon, Nov 12, 2012	3.96	4.00	3.85	3.92
2781	NASDAQ	CCRN	Fri, Nov 9, 2012	4.01	4.06	3.95	3.95
2780	NASDAQ	CCRN	Thu, Nov 8, 2012	4.19	4.21	4.05	4.06
2779	NASDAQ	CCRN	Wed, Nov 7, 2012	4.08	4.26	4.00	4.20
2778	NASDAQ	CCRN	Tue, Nov 6, 2012	4.27	4.31	4.17	4.31
2777	NASDAQ	CCRN	Mon, Nov 5, 2012	4.20	4.39	4.20	4.24
2776	NASDAQ	CCRN	Fri, Nov 2, 2012	4.42	4.49	4.16	4.21
2775	NASDAQ	CCRN	Thu, Nov 1, 2012	4.42	4.57	4.35	4.39
2774	NASDAQ	CCRN	Wed, Oct 31, 2012	4.53	4.53	4.37	4.40
2773	NASDAQ	CCRN	Fri, Oct 26, 2012	4.57	4.62	4.40	4.54
2772	NASDAQ	CCRN	Thu, Oct 25, 2012	4.46	4.57	4.46	4.56
2771	NASDAQ	CCRN	Wed, Oct 24, 2012	4.49	4.50	4.37	4.39
2770	NASDAQ	CCRN	Tue, Oct 23, 2012	4.35	4.48	4.35	4.45
2769	NASDAQ	CCRN	Mon, Oct 22, 2012	4.46	4.50	4.36	4.40
2768	NASDAQ	CCRN	Fri, Oct 19, 2012	4.52	4.57	4.39	4.48
2767	NASDAQ	CCRN	Thu, Oct 18, 2012	4.90	4.93	4.54	4.58
2766	NASDAQ	CCRN	Wed, Oct 17, 2012	4.63	4.94	4.62	4.92
2765	NASDAQ	CCRN	Tue, Oct 16, 2012	4.54	4.65	4.39	4.63
2764	NASDAQ	CCRN	Mon, Oct 15, 2012	4.46	4.52	4.44	4.49
2763	NASDAQ	CCRN	Fri, Oct 12, 2012	4.46	4.52	4.46	4.49
2762	NASDAQ	CCRN	Thu, Oct 11, 2012	4.51	4.58	4.45	4.49
2761	NASDAQ	CCRN	Wed, Oct 10, 2012	4.36	4.46	4.34	4.45
2760	NASDAQ	CCRN	Tue, Oct 9, 2012	4.46	4.47	4.33	4.35
2759	NASDAQ	CCRN	Mon, Oct 8, 2012	4.48	4.50	4.42	4.47
2758	NASDAQ	CCRN	Fri, Oct 5, 2012	4.57	4.60	4.53	4.53
2757	NASDAQ	CCRN	Thu, Oct 4, 2012	4.58	4.58	4.37	4.53
2756	NASDAQ	CCRN	Wed, Oct 3, 2012	4.73	4.73	4.54	4.54
2755	NASDAQ	CCRN	Tue, Oct 2, 2012	4.85	4.91	4.68	4.73
2754	NASDAQ	CCRN	Mon, Oct 1, 2012	4.75	4.87	4.72	4.81
2753	NASDAQ	CCRN	Fri, Sep 28, 2012	4.75	4.76	4.65	4.73
2752	NASDAQ	CCRN	Thu, Sep 27, 2012	4.73	4.82	4.66	4.77
2751	NASDAQ	CCRN	Wed, Sep 26, 2012	4.65	4.75	4.63	4.67
2750	NASDAQ	CCRN	Tue, Sep 25, 2012	4.77	4.84	4.67	4.67
2749	NASDAQ	CCRN	Mon, Sep 24, 2012	4.68	4.83	4.65	4.72
2748	NASDAQ	CCRN	Fri, Sep 21, 2012	4.71	4.72	4.63	4.69
2747	NASDAQ	CCRN	Thu, Sep 20, 2012	4.61	4.69	4.58	4.64
2746	NASDAQ	CCRN	Wed, Sep 19, 2012	4.72	4.72	4.59	4.66
2745	NASDAQ	CCRN	Tue, Sep 18, 2012	4.67	4.76	4.63	4.69
2744	NASDAQ	CCRN	Mon, Sep 17, 2012	4.69	4.72	4.50	4.70
2743	NASDAQ	CCRN	Fri, Sep 14, 2012	4.52	4.73	4.46	4.71
2742	NASDAQ	CCRN	Thu, Sep 13, 2012	4.48	4.54	4.32	4.47
2741	NASDAQ	CCRN	Wed, Sep 12, 2012	4.42	4.45	4.31	4.45
2740	NASDAQ	CCRN	Tue, Sep 11, 2012	4.47	4.48	4.23	4.40
2739	NASDAQ	CCRN	Mon, Sep 10, 2012	4.50	4.51	4.44	4.45
2738	NASDAQ	CCRN	Fri, Sep 7, 2012	4.50	4.50	4.35	4.50
2737	NASDAQ	CCRN	Thu, Sep 6, 2012	4.50	4.52	4.36	4.50
2736	NASDAQ	CCRN	Wed, Sep 5, 2012	4.30	4.89	4.27	4.48
2735	NASDAQ	CCRN	Tue, Sep 4, 2012	4.07	4.15	4.01	4.09
2734	NASDAQ	CCRN	Fri, Aug 31, 2012	4.03	4.09	3.98	4.05
2733	NASDAQ	CCRN	Thu, Aug 30, 2012	4.02	4.02	3.96	4.01
2732	NASDAQ	CCRN	Wed, Aug 29, 2012	4.00	4.04	3.94	4.04
2731	NASDAQ	CCRN	Tue, Aug 28, 2012	4.06	4.07	3.97	3.98
2730	NASDAQ	CCRN	Mon, Aug 27, 2012	4.07	4.09	4.00	4.05
2729	NASDAQ	CCRN	Fri, Aug 24, 2012	3.99	4.06	3.93	4.05
2728	NASDAQ	CCRN	Thu, Aug 23, 2012	4.07	4.09	3.99	4.01
2727	NASDAQ	CCRN	Wed, Aug 22, 2012	4.09	4.15	4.05	4.06
2726	NASDAQ	CCRN	Tue, Aug 21, 2012	4.25	4.28	4.10	4.11
2725	NASDAQ	CCRN	Mon, Aug 20, 2012	4.08	4.20	4.05	4.20
2724	NASDAQ	CCRN	Fri, Aug 17, 2012	4.12	4.12	3.98	4.11
2723	NASDAQ	CCRN	Thu, Aug 16, 2012	3.99	4.13	3.91	4.13
2722	NASDAQ	CCRN	Wed, Aug 15, 2012	3.91	3.99	3.90	3.99
2721	NASDAQ	CCRN	Tue, Aug 14, 2012	4.03	4.06	3.90	3.91
2720	NASDAQ	CCRN	Mon, Aug 13, 2012	4.09	4.15	3.96	4.02
2719	NASDAQ	CCRN	Fri, Aug 10, 2012	4.13	4.13	4.07	4.08
2718	NASDAQ	CCRN	Thu, Aug 9, 2012	4.18	4.22	4.08	4.14
2717	NASDAQ	CCRN	Wed, Aug 8, 2012	4.26	4.28	4.18	4.20
2716	NASDAQ	CCRN	Tue, Aug 7, 2012	4.20	4.43	4.20	4.30
2715	NASDAQ	CCRN	Mon, Aug 6, 2012	4.56	4.77	4.54	4.60
2714	NASDAQ	CCRN	Fri, Aug 3, 2012	4.40	4.67	4.38	4.55
2713	NASDAQ	CCRN	Thu, Aug 2, 2012	4.47	4.49	4.34	4.35
2712	NASDAQ	CCRN	Wed, Aug 1, 2012	4.58	4.70	4.51	4.52
2711	NASDAQ	CCRN	Tue, Jul 31, 2012	4.78	4.80	4.50	4.56
2710	NASDAQ	CCRN	Mon, Jul 30, 2012	4.83	4.90	4.79	4.79
2709	NASDAQ	CCRN	Fri, Jul 27, 2012	4.76	4.85	4.74	4.84
2708	NASDAQ	CCRN	Thu, Jul 26, 2012	4.81	4.81	4.73	4.75
2707	NASDAQ	CCRN	Wed, Jul 25, 2012	4.72	4.74	4.62	4.70
2706	NASDAQ	CCRN	Tue, Jul 24, 2012	4.79	4.79	4.40	4.65
2705	NASDAQ	CCRN	Mon, Jul 23, 2012	4.75	4.79	4.68	4.75
2704	NASDAQ	CCRN	Fri, Jul 20, 2012	4.72	4.81	4.69	4.80
2703	NASDAQ	CCRN	Thu, Jul 19, 2012	5.00	5.00	4.75	4.76
2702	NASDAQ	CCRN	Wed, Jul 18, 2012	4.97	5.00	4.91	4.97
2701	NASDAQ	CCRN	Tue, Jul 17, 2012	4.98	5.02	4.88	4.97
2700	NASDAQ	CCRN	Mon, Jul 16, 2012	4.87	5.12	4.85	4.92
2699	NASDAQ	CCRN	Fri, Jul 13, 2012	4.84	4.89	4.75	4.88
2698	NASDAQ	CCRN	Thu, Jul 12, 2012	4.74	4.83	4.74	4.82
2697	NASDAQ	CCRN	Wed, Jul 11, 2012	4.79	4.83	4.73	4.81
2696	NASDAQ	CCRN	Tue, Jul 10, 2012	4.65	4.78	4.65	4.77
2695	NASDAQ	CCRN	Mon, Jul 9, 2012	4.65	4.65	4.54	4.65
2694	NASDAQ	CCRN	Fri, Jul 6, 2012	4.56	4.72	4.55	4.67
2693	NASDAQ	CCRN	Thu, Jul 5, 2012	4.63	4.68	4.57	4.64
2692	NASDAQ	CCRN	Tue, Jul 3, 2012	4.52	4.65	4.44	4.64
2691	NASDAQ	CCRN	Mon, Jul 2, 2012	4.42	4.53	4.36	4.53
2690	NASDAQ	CCRN	Fri, Jun 29, 2012	4.55	4.57	4.32	4.37
2689	NASDAQ	CCRN	Thu, Jun 28, 2012	4.23	4.49	4.17	4.45
2688	NASDAQ	CCRN	Wed, Jun 27, 2012	4.21	4.29	4.18	4.28
2687	NASDAQ	CCRN	Tue, Jun 26, 2012	4.09	4.21	4.06	4.19
2686	NASDAQ	CCRN	Mon, Jun 25, 2012	4.03	4.10	4.02	4.08
2685	NASDAQ	CCRN	Fri, Jun 22, 2012	4.11	4.26	4.06	4.07
2684	NASDAQ	CCRN	Thu, Jun 21, 2012	4.28	4.28	4.05	4.07
2683	NASDAQ	CCRN	Wed, Jun 20, 2012	4.29	4.29	4.17	4.27
2682	NASDAQ	CCRN	Tue, Jun 19, 2012	4.15	4.46	4.10	4.35
2681	NASDAQ	CCRN	Mon, Jun 18, 2012	4.06	4.18	4.06	4.13
2680	NASDAQ	CCRN	Fri, Jun 15, 2012	4.10	4.14	4.02	4.11
2679	NASDAQ	CCRN	Thu, Jun 14, 2012	4.15	4.20	4.01	4.13
2678	NASDAQ	CCRN	Wed, Jun 13, 2012	4.08	4.24	4.03	4.16
2677	NASDAQ	CCRN	Tue, Jun 12, 2012	4.23	4.23	4.05	4.10
2676	NASDAQ	CCRN	Mon, Jun 11, 2012	4.35	4.35	4.18	4.19
2675	NASDAQ	CCRN	Fri, Jun 8, 2012	4.36	4.40	4.16	4.27
2674	NASDAQ	CCRN	Thu, Jun 7, 2012	4.68	4.68	4.36	4.38
2673	NASDAQ	CCRN	Wed, Jun 6, 2012	4.39	4.60	4.35	4.59
2672	NASDAQ	CCRN	Tue, Jun 5, 2012	4.45	4.54	4.35	4.36
2671	NASDAQ	CCRN	Mon, Jun 4, 2012	4.39	4.51	4.36	4.51
2670	NASDAQ	CCRN	Fri, Jun 1, 2012	4.40	4.48	4.25	4.35
2669	NASDAQ	CCRN	Thu, May 31, 2012	4.40	4.65	4.25	4.54
2668	NASDAQ	CCRN	Wed, May 30, 2012	4.37	4.48	4.28	4.40
2667	NASDAQ	CCRN	Tue, May 29, 2012	4.10	4.49	4.07	4.45
2666	NASDAQ	CCRN	Fri, May 25, 2012	4.05	4.13	4.00	4.03
2665	NASDAQ	CCRN	Thu, May 24, 2012	4.06	4.09	3.98	4.07
2664	NASDAQ	CCRN	Wed, May 23, 2012	3.95	4.11	3.95	4.04
2663	NASDAQ	CCRN	Tue, May 22, 2012	3.99	4.08	3.94	3.97
2662	NASDAQ	CCRN	Mon, May 21, 2012	3.97	4.06	3.87	4.00
2661	NASDAQ	CCRN	Fri, May 18, 2012	3.98	4.05	3.96	3.96
2660	NASDAQ	CCRN	Thu, May 17, 2012	3.98	4.09	3.96	4.02
2659	NASDAQ	CCRN	Wed, May 16, 2012	4.08	4.13	3.98	3.99
2658	NASDAQ	CCRN	Tue, May 15, 2012	4.24	4.29	4.03	4.04
2657	NASDAQ	CCRN	Mon, May 14, 2012	4.30	4.36	4.22	4.25
2656	NASDAQ	CCRN	Fri, May 11, 2012	4.39	4.44	4.33	4.36
2655	NASDAQ	CCRN	Thu, May 10, 2012	4.57	4.60	4.36	4.42
2654	NASDAQ	CCRN	Wed, May 9, 2012	4.50	4.55	4.44	4.50
2653	NASDAQ	CCRN	Tue, May 8, 2012	4.60	4.67	4.55	4.57
2652	NASDAQ	CCRN	Mon, May 7, 2012	4.77	4.81	4.66	4.66
2651	NASDAQ	CCRN	Fri, May 4, 2012	4.54	4.57	4.37	4.47
2650	NASDAQ	CCRN	Thu, May 3, 2012	4.57	4.63	4.47	4.59
2649	NASDAQ	CCRN	Wed, May 2, 2012	4.43	4.67	4.38	4.59
2648	NASDAQ	CCRN	Tue, May 1, 2012	4.65	4.82	4.44	4.44
2647	NASDAQ	CCRN	Mon, Apr 30, 2012	4.92	4.98	4.60	4.61
2646	NASDAQ	CCRN	Fri, Apr 27, 2012	4.59	5.03	4.46	4.93
2645	NASDAQ	CCRN	Thu, Apr 26, 2012	4.58	4.63	4.49	4.55
2644	NASDAQ	CCRN	Wed, Apr 25, 2012	4.62	4.70	4.53	4.60
2643	NASDAQ	CCRN	Tue, Apr 24, 2012	4.45	4.56	4.42	4.51
2642	NASDAQ	CCRN	Mon, Apr 23, 2012	4.52	4.55	4.42	4.46
2641	NASDAQ	CCRN	Fri, Apr 20, 2012	4.82	4.82	4.60	4.62
2640	NASDAQ	CCRN	Thu, Apr 19, 2012	4.65	4.75	4.58	4.64
2639	NASDAQ	CCRN	Wed, Apr 18, 2012	4.84	4.84	4.63	4.63
2638	NASDAQ	CCRN	Tue, Apr 17, 2012	4.82	5.01	4.74	4.90
2637	NASDAQ	CCRN	Mon, Apr 16, 2012	4.70	4.80	4.55	4.74
2636	NASDAQ	CCRN	Fri, Apr 13, 2012	4.91	4.91	4.61	4.64
2635	NASDAQ	CCRN	Thu, Apr 12, 2012	4.86	5.02	4.85	4.95
2634	NASDAQ	CCRN	Wed, Apr 11, 2012	4.89	4.97	4.81	4.87
2633	NASDAQ	CCRN	Tue, Apr 10, 2012	5.02	5.06	4.72	4.82
2632	NASDAQ	CCRN	Mon, Apr 9, 2012	5.00	5.06	4.90	5.06
2631	NASDAQ	CCRN	Thu, Apr 5, 2012	5.11	5.21	5.06	5.12
2630	NASDAQ	CCRN	Wed, Apr 4, 2012	5.21	5.22	5.10	5.16
2629	NASDAQ	CCRN	Tue, Apr 3, 2012	5.57	5.64	5.28	5.32
2628	NASDAQ	CCRN	Mon, Apr 2, 2012	5.00	5.61	4.97	5.60
2627	NASDAQ	CCRN	Fri, Mar 30, 2012	5.10	5.14	4.98	5.01
2626	NASDAQ	CCRN	Thu, Mar 29, 2012	4.97	5.30	4.97	5.06
2625	NASDAQ	CCRN	Wed, Mar 28, 2012	5.04	5.10	5.00	5.04
2624	NASDAQ	CCRN	Tue, Mar 27, 2012	5.14	5.18	5.02	5.04
2623	NASDAQ	CCRN	Mon, Mar 26, 2012	5.14	5.19	5.07	5.14
2622	NASDAQ	CCRN	Fri, Mar 23, 2012	5.00	5.10	5.00	5.05
2621	NASDAQ	CCRN	Thu, Mar 22, 2012	5.10	5.15	5.00	5.01
2620	NASDAQ	CCRN	Wed, Mar 21, 2012	5.23	5.32	5.18	5.21
2619	NASDAQ	CCRN	Tue, Mar 20, 2012	5.16	5.26	5.15	5.19
2618	NASDAQ	CCRN	Mon, Mar 19, 2012	5.11	5.37	5.10	5.22
2617	NASDAQ	CCRN	Fri, Mar 16, 2012	5.16	5.22	5.02	5.12
2616	NASDAQ	CCRN	Thu, Mar 15, 2012	4.76	5.23	4.55	5.12
2615	NASDAQ	CCRN	Wed, Mar 14, 2012	4.75	4.79	4.59	4.74
2614	NASDAQ	CCRN	Tue, Mar 13, 2012	4.81	4.81	4.66	4.75
2613	NASDAQ	CCRN	Mon, Mar 12, 2012	4.71	4.85	4.68	4.74
2612	NASDAQ	CCRN	Fri, Mar 9, 2012	4.58	4.80	4.56	4.71
2611	NASDAQ	CCRN	Thu, Mar 8, 2012	4.65	4.73	4.53	4.59
2610	NASDAQ	CCRN	Wed, Mar 7, 2012	4.60	4.60	4.40	4.60
2609	NASDAQ	CCRN	Tue, Mar 6, 2012	5.02	5.31	4.56	4.57
2608	NASDAQ	CCRN	Mon, Mar 5, 2012	5.35	5.51	5.28	5.29
2607	NASDAQ	CCRN	Fri, Mar 2, 2012	5.80	5.80	5.38	5.38
2606	NASDAQ	CCRN	Thu, Mar 1, 2012	5.69	5.88	5.69	5.80
2605	NASDAQ	CCRN	Wed, Feb 29, 2012	5.81	6.05	5.66	5.66
2604	NASDAQ	CCRN	Tue, Feb 28, 2012	5.86	5.93	5.72	5.78
2603	NASDAQ	CCRN	Mon, Feb 27, 2012	5.91	5.98	5.83	5.84
2602	NASDAQ	CCRN	Fri, Feb 24, 2012	5.99	6.07	5.98	5.99
2601	NASDAQ	CCRN	Thu, Feb 23, 2012	5.85	6.05	5.79	6.02
2600	NASDAQ	CCRN	Wed, Feb 22, 2012	5.94	6.01	5.76	5.83
2599	NASDAQ	CCRN	Tue, Feb 21, 2012	6.10	6.10	5.84	5.96
2598	NASDAQ	CCRN	Fri, Feb 17, 2012	6.14	6.14	6.01	6.10
2597	NASDAQ	CCRN	Thu, Feb 16, 2012	5.84	6.17	5.81	6.11
2596	NASDAQ	CCRN	Wed, Feb 15, 2012	6.03	6.09	5.80	5.84
2595	NASDAQ	CCRN	Tue, Feb 14, 2012	5.94	6.06	5.89	6.00
2594	NASDAQ	CCRN	Mon, Feb 13, 2012	6.05	6.11	5.96	5.98
2593	NASDAQ	CCRN	Fri, Feb 10, 2012	6.05	6.17	5.95	5.96
2592	NASDAQ	CCRN	Thu, Feb 9, 2012	6.27	6.27	6.08	6.14
2591	NASDAQ	CCRN	Wed, Feb 8, 2012	6.49	6.63	6.25	6.28
2590	NASDAQ	CCRN	Tue, Feb 7, 2012	6.50	6.60	6.42	6.49
2589	NASDAQ	CCRN	Mon, Feb 6, 2012	6.64	6.72	6.48	6.53
2588	NASDAQ	CCRN	Fri, Feb 3, 2012	6.61	6.73	6.52	6.71
2587	NASDAQ	CCRN	Thu, Feb 2, 2012	6.60	6.62	6.42	6.51
2586	NASDAQ	CCRN	Wed, Feb 1, 2012	6.25	6.67	6.18	6.61
2585	NASDAQ	CCRN	Tue, Jan 31, 2012	6.14	6.22	5.92	6.17
2584	NASDAQ	CCRN	Mon, Jan 30, 2012	6.26	6.33	6.05	6.09
2583	NASDAQ	CCRN	Fri, Jan 27, 2012	6.30	6.38	6.25	6.35
2582	NASDAQ	CCRN	Thu, Jan 26, 2012	6.32	6.49	6.25	6.34
2581	NASDAQ	CCRN	Wed, Jan 25, 2012	6.15	6.35	6.09	6.29
2580	NASDAQ	CCRN	Tue, Jan 24, 2012	6.01	6.21	5.80	6.15
2579	NASDAQ	CCRN	Mon, Jan 23, 2012	5.98	6.11	5.84	6.05
2578	NASDAQ	CCRN	Fri, Jan 20, 2012	5.95	6.09	5.91	6.00
2577	NASDAQ	CCRN	Thu, Jan 19, 2012	5.84	6.00	5.81	5.97
2576	NASDAQ	CCRN	Wed, Jan 18, 2012	5.52	5.85	5.51	5.81
2575	NASDAQ	CCRN	Tue, Jan 17, 2012	5.47	5.57	5.40	5.53
2574	NASDAQ	CCRN	Fri, Jan 13, 2012	5.21	5.45	5.21	5.40
2573	NASDAQ	CCRN	Thu, Jan 12, 2012	5.03	5.35	4.95	5.30
2572	NASDAQ	CCRN	Wed, Jan 11, 2012	4.97	5.03	4.91	5.01
2571	NASDAQ	CCRN	Tue, Jan 10, 2012	5.08	5.08	4.92	5.01
2570	NASDAQ	CCRN	Mon, Jan 9, 2012	5.22	5.22	4.95	4.96
2569	NASDAQ	CCRN	Fri, Jan 6, 2012	5.20	5.21	5.11	5.17
2568	NASDAQ	CCRN	Thu, Jan 5, 2012	5.20	5.26	5.05	5.19
2567	NASDAQ	CCRN	Wed, Jan 4, 2012	5.33	5.39	5.25	5.27
2566	NASDAQ	CCRN	Tue, Jan 3, 2012	5.73	5.76	5.23	5.37
2565	NASDAQ	CCRN	Fri, Dec 30, 2011	5.48	5.62	5.47	5.55
2564	NASDAQ	CCRN	Thu, Dec 29, 2011	5.35	5.52	5.33	5.49
2563	NASDAQ	CCRN	Wed, Dec 28, 2011	5.45	5.50	5.29	5.31
2562	NASDAQ	CCRN	Tue, Dec 27, 2011	5.38	5.49	5.33	5.45
2561	NASDAQ	CCRN	Fri, Dec 23, 2011	5.58	5.58	5.37	5.43
2560	NASDAQ	CCRN	Thu, Dec 22, 2011	5.42	5.62	5.33	5.54
2559	NASDAQ	CCRN	Wed, Dec 21, 2011	5.39	5.52	5.24	5.38
2558	NASDAQ	CCRN	Tue, Dec 20, 2011	5.65	5.67	5.38	5.40
2557	NASDAQ	CCRN	Mon, Dec 19, 2011	5.67	5.76	5.43	5.46
2556	NASDAQ	CCRN	Fri, Dec 16, 2011	5.44	5.65	5.32	5.60
2555	NASDAQ	CCRN	Thu, Dec 15, 2011	5.40	5.41	5.25	5.38
2554	NASDAQ	CCRN	Wed, Dec 14, 2011	5.03	5.31	5.03	5.27
2553	NASDAQ	CCRN	Tue, Dec 13, 2011	5.40	5.40	4.87	5.13
2552	NASDAQ	CCRN	Mon, Dec 12, 2011	5.21	5.36	4.89	5.33
2551	NASDAQ	CCRN	Fri, Dec 9, 2011	4.95	5.39	4.93	5.33
2550	NASDAQ	CCRN	Thu, Dec 8, 2011	4.93	5.05	4.87	4.92
2549	NASDAQ	CCRN	Wed, Dec 7, 2011	5.07	5.09	4.93	5.00
2548	NASDAQ	CCRN	Tue, Dec 6, 2011	5.17	5.22	5.00	5.14
2547	NASDAQ	CCRN	Mon, Dec 5, 2011	5.17	5.28	4.98	5.16
2546	NASDAQ	CCRN	Fri, Dec 2, 2011	5.12	5.14	5.00	5.05
2545	NASDAQ	CCRN	Thu, Dec 1, 2011	5.14	5.19	4.98	5.01
2544	NASDAQ	CCRN	Wed, Nov 30, 2011	5.14	5.26	4.95	5.17
2543	NASDAQ	CCRN	Tue, Nov 29, 2011	5.05	5.05	4.65	4.82
2542	NASDAQ	CCRN	Mon, Nov 28, 2011	4.92	5.26	4.82	5.17
2541	NASDAQ	CCRN	Fri, Nov 25, 2011	4.72	4.84	4.64	4.70
2540	NASDAQ	CCRN	Wed, Nov 23, 2011	5.00	5.20	4.75	4.77
2539	NASDAQ	CCRN	Tue, Nov 22, 2011	5.16	5.22	5.00	5.03
2538	NASDAQ	CCRN	Mon, Nov 21, 2011	5.05	5.24	5.05	5.08
2537	NASDAQ	CCRN	Fri, Nov 18, 2011	5.25	5.31	5.15	5.19
2536	NASDAQ	CCRN	Thu, Nov 17, 2011	5.37	5.46	5.22	5.25
2535	NASDAQ	CCRN	Wed, Nov 16, 2011	5.75	5.99	5.34	5.38
2534	NASDAQ	CCRN	Tue, Nov 15, 2011	5.26	5.92	5.24	5.87
2533	NASDAQ	CCRN	Mon, Nov 14, 2011	5.36	5.40	5.26	5.31
2532	NASDAQ	CCRN	Fri, Nov 11, 2011	5.48	5.48	5.36	5.40
2531	NASDAQ	CCRN	Thu, Nov 10, 2011	5.40	5.41	5.16	5.35
2530	NASDAQ	CCRN	Wed, Nov 9, 2011	5.28	5.53	5.22	5.25
2529	NASDAQ	CCRN	Tue, Nov 8, 2011	5.47	5.60	5.38	5.51
2528	NASDAQ	CCRN	Mon, Nov 7, 2011	5.30	5.44	5.21	5.43
2527	NASDAQ	CCRN	Fri, Nov 4, 2011	5.21	5.35	5.13	5.31
2526	NASDAQ	CCRN	Thu, Nov 3, 2011	4.92	5.38	4.92	5.30
2525	NASDAQ	CCRN	Wed, Nov 2, 2011	5.01	5.05	4.86	4.99
2524	NASDAQ	CCRN	Tue, Nov 1, 2011	4.67	5.02	4.64	4.86
2523	NASDAQ	CCRN	Mon, Oct 31, 2011	5.29	5.34	4.95	5.00
2522	NASDAQ	CCRN	Fri, Oct 28, 2011	5.53	5.61	5.30	5.45
2521	NASDAQ	CCRN	Thu, Oct 27, 2011	5.10	5.74	4.98	5.59
2520	NASDAQ	CCRN	Wed, Oct 26, 2011	4.50	4.82	4.40	4.82
2519	NASDAQ	CCRN	Tue, Oct 25, 2011	4.81	4.81	4.39	4.39
2518	NASDAQ	CCRN	Mon, Oct 24, 2011	4.63	4.92	4.58	4.87
2517	NASDAQ	CCRN	Fri, Oct 21, 2011	4.57	4.64	4.45	4.60
2516	NASDAQ	CCRN	Thu, Oct 20, 2011	4.44	4.46	4.25	4.45
2515	NASDAQ	CCRN	Wed, Oct 19, 2011	4.61	4.67	4.42	4.44
2514	NASDAQ	CCRN	Tue, Oct 18, 2011	4.46	4.88	4.28	4.62
2513	NASDAQ	CCRN	Mon, Oct 17, 2011	4.59	4.63	4.37	4.43
2512	NASDAQ	CCRN	Fri, Oct 14, 2011	4.57	4.75	4.45	4.66
2511	NASDAQ	CCRN	Thu, Oct 13, 2011	4.42	4.54	4.34	4.48
2510	NASDAQ	CCRN	Wed, Oct 12, 2011	4.37	4.56	4.26	4.48
2509	NASDAQ	CCRN	Tue, Oct 11, 2011	4.25	4.47	4.21	4.30
2508	NASDAQ	CCRN	Mon, Oct 10, 2011	4.15	4.37	4.06	4.30
2507	NASDAQ	CCRN	Fri, Oct 7, 2011	4.36	4.46	3.98	4.03
2506	NASDAQ	CCRN	Thu, Oct 6, 2011	4.17	4.41	4.05	4.34
2505	NASDAQ	CCRN	Wed, Oct 5, 2011	4.09	4.28	3.96	4.18
2504	NASDAQ	CCRN	Tue, Oct 4, 2011	3.88	4.13	3.76	4.05
2503	NASDAQ	CCRN	Mon, Oct 3, 2011	4.14	4.28	3.90	3.90
2502	NASDAQ	CCRN	Fri, Sep 30, 2011	3.90	4.37	3.82	4.18
2501	NASDAQ	CCRN	Thu, Sep 29, 2011	4.09	4.09	3.89	4.03
2500	NASDAQ	CCRN	Wed, Sep 28, 2011	4.30	4.30	3.92	3.95
2499	NASDAQ	CCRN	Tue, Sep 27, 2011	4.30	4.49	4.19	4.29
2498	NASDAQ	CCRN	Mon, Sep 26, 2011	4.10	4.18	3.89	4.16
2497	NASDAQ	CCRN	Fri, Sep 23, 2011	4.06	4.10	3.94	4.04
2496	NASDAQ	CCRN	Thu, Sep 22, 2011	3.96	4.13	3.92	4.04
2495	NASDAQ	CCRN	Wed, Sep 21, 2011	4.56	4.64	4.15	4.15
2494	NASDAQ	CCRN	Tue, Sep 20, 2011	4.65	4.73	4.50	4.56
2493	NASDAQ	CCRN	Mon, Sep 19, 2011	4.64	4.73	4.52	4.60
2492	NASDAQ	CCRN	Fri, Sep 16, 2011	5.05	5.05	4.73	4.79
2491	NASDAQ	CCRN	Thu, Sep 15, 2011	4.94	5.10	4.78	5.00
2490	NASDAQ	CCRN	Wed, Sep 14, 2011	4.61	4.98	4.44	4.86
2489	NASDAQ	CCRN	Tue, Sep 13, 2011	4.48	4.58	4.31	4.52
2488	NASDAQ	CCRN	Mon, Sep 12, 2011	4.10	4.47	4.08	4.46
2487	NASDAQ	CCRN	Fri, Sep 9, 2011	4.34	4.42	4.13	4.20
2486	NASDAQ	CCRN	Thu, Sep 8, 2011	4.55	4.68	4.37	4.41
2485	NASDAQ	CCRN	Wed, Sep 7, 2011	4.44	4.66	4.29	4.60
2484	NASDAQ	CCRN	Tue, Sep 6, 2011	4.07	4.54	4.07	4.30
2483	NASDAQ	CCRN	Fri, Sep 2, 2011	4.56	4.69	4.29	4.33
2482	NASDAQ	CCRN	Thu, Sep 1, 2011	4.98	5.16	4.66	4.75
2481	NASDAQ	CCRN	Wed, Aug 31, 2011	5.03	5.15	4.78	4.93
2480	NASDAQ	CCRN	Tue, Aug 30, 2011	5.08	5.10	4.85	5.00
2479	NASDAQ	CCRN	Mon, Aug 29, 2011	4.98	5.24	4.90	5.15
2478	NASDAQ	CCRN	Fri, Aug 26, 2011	4.66	4.99	4.49	4.91
2477	NASDAQ	CCRN	Thu, Aug 25, 2011	5.04	5.08	4.72	4.74
2476	NASDAQ	CCRN	Wed, Aug 24, 2011	4.98	5.12	4.87	4.99
2475	NASDAQ	CCRN	Tue, Aug 23, 2011	4.37	5.03	4.33	5.00
2474	NASDAQ	CCRN	Mon, Aug 22, 2011	4.34	4.63	4.17	4.36
2473	NASDAQ	CCRN	Fri, Aug 19, 2011	4.27	4.56	4.13	4.17
2472	NASDAQ	CCRN	Thu, Aug 18, 2011	4.38	4.92	4.32	4.39
2471	NASDAQ	CCRN	Wed, Aug 17, 2011	4.85	4.98	4.41	4.64
2470	NASDAQ	CCRN	Tue, Aug 16, 2011	4.69	4.95	4.64	4.83
2469	NASDAQ	CCRN	Mon, Aug 15, 2011	4.75	4.82	4.55	4.79
2468	NASDAQ	CCRN	Fri, Aug 12, 2011	4.79	4.90	4.55	4.68
2467	NASDAQ	CCRN	Thu, Aug 11, 2011	4.71	4.93	4.55	4.75
2466	NASDAQ	CCRN	Wed, Aug 10, 2011	5.24	5.24	4.65	4.69
2465	NASDAQ	CCRN	Tue, Aug 9, 2011	4.65	5.63	4.54	5.46
2464	NASDAQ	CCRN	Mon, Aug 8, 2011	6.10	6.28	4.21	4.44
2463	NASDAQ	CCRN	Fri, Aug 5, 2011	6.82	6.82	6.09	6.17
2462	NASDAQ	CCRN	Thu, Aug 4, 2011	7.19	7.39	6.68	6.69
2461	NASDAQ	CCRN	Wed, Aug 3, 2011	6.73	7.17	6.64	7.13
2460	NASDAQ	CCRN	Tue, Aug 2, 2011	6.83	6.99	6.75	6.76
2459	NASDAQ	CCRN	Mon, Aug 1, 2011	7.01	7.08	6.81	6.89
2458	NASDAQ	CCRN	Fri, Jul 29, 2011	6.93	7.03	6.75	6.91
2457	NASDAQ	CCRN	Thu, Jul 28, 2011	6.95	7.07	6.89	7.02
2456	NASDAQ	CCRN	Wed, Jul 27, 2011	7.17	7.25	6.91	6.96
2455	NASDAQ	CCRN	Tue, Jul 26, 2011	7.47	7.52	7.19	7.26
2454	NASDAQ	CCRN	Mon, Jul 25, 2011	7.38	7.47	7.30	7.42
2453	NASDAQ	CCRN	Fri, Jul 22, 2011	7.53	7.57	7.30	7.45
2452	NASDAQ	CCRN	Thu, Jul 21, 2011	7.66	7.66	7.50	7.51
2451	NASDAQ	CCRN	Wed, Jul 20, 2011	7.55	7.55	7.39	7.44
2450	NASDAQ	CCRN	Tue, Jul 19, 2011	7.37	7.57	7.36	7.52
2449	NASDAQ	CCRN	Mon, Jul 18, 2011	7.45	7.47	7.20	7.29
2448	NASDAQ	CCRN	Fri, Jul 15, 2011	7.16	7.50	7.14	7.46
2447	NASDAQ	CCRN	Thu, Jul 14, 2011	7.50	7.51	7.15	7.15
2446	NASDAQ	CCRN	Wed, Jul 13, 2011	7.40	7.53	7.36	7.50
2445	NASDAQ	CCRN	Tue, Jul 12, 2011	7.34	7.52	7.32	7.38
2444	NASDAQ	CCRN	Mon, Jul 11, 2011	7.41	7.50	7.29	7.37
2443	NASDAQ	CCRN	Fri, Jul 8, 2011	7.81	7.81	7.47	7.51
2442	NASDAQ	CCRN	Thu, Jul 7, 2011	7.69	8.00	7.50	7.93
2441	NASDAQ	CCRN	Wed, Jul 6, 2011	7.76	7.84	7.53	7.60
2440	NASDAQ	CCRN	Tue, Jul 5, 2011	7.54	7.81	7.54	7.74
2439	NASDAQ	CCRN	Fri, Jul 1, 2011	7.61	7.80	7.44	7.51
2438	NASDAQ	CCRN	Thu, Jun 30, 2011	7.64	7.65	7.49	7.60
2437	NASDAQ	CCRN	Wed, Jun 29, 2011	7.58	7.65	7.46	7.63
2436	NASDAQ	CCRN	Tue, Jun 28, 2011	7.51	7.58	7.43	7.56
2435	NASDAQ	CCRN	Mon, Jun 27, 2011	7.51	7.59	7.18	7.47
2434	NASDAQ	CCRN	Fri, Jun 24, 2011	7.31	7.55	7.10	7.50
2433	NASDAQ	CCRN	Thu, Jun 23, 2011	7.10	7.46	6.97	7.27
2432	NASDAQ	CCRN	Wed, Jun 22, 2011	7.03	7.15	6.97	6.98
2431	NASDAQ	CCRN	Tue, Jun 21, 2011	7.19	7.28	6.98	7.11
2430	NASDAQ	CCRN	Mon, Jun 20, 2011	7.19	7.32	7.06	7.10
2429	NASDAQ	CCRN	Fri, Jun 17, 2011	7.28	7.40	7.00	7.04
2428	NASDAQ	CCRN	Thu, Jun 16, 2011	7.05	7.36	7.05	7.20
2427	NASDAQ	CCRN	Wed, Jun 15, 2011	7.11	7.23	7.00	7.05
2426	NASDAQ	CCRN	Tue, Jun 14, 2011	7.04	7.42	6.94	7.24
2425	NASDAQ	CCRN	Mon, Jun 13, 2011	7.04	7.10	6.86	6.93
2424	NASDAQ	CCRN	Fri, Jun 10, 2011	7.03	7.19	6.89	6.99
2423	NASDAQ	CCRN	Thu, Jun 9, 2011	7.65	7.65	7.08	7.09
2422	NASDAQ	CCRN	Wed, Jun 8, 2011	7.35	7.52	7.08	7.10
2421	NASDAQ	CCRN	Tue, Jun 7, 2011	7.36	7.52	7.26	7.40
2420	NASDAQ	CCRN	Mon, Jun 6, 2011	7.31	7.53	7.06	7.27
2419	NASDAQ	CCRN	Fri, Jun 3, 2011	7.56	7.83	7.30	7.32
2418	NASDAQ	CCRN	Thu, Jun 2, 2011	7.45	7.84	7.45	7.76
2417	NASDAQ	CCRN	Wed, Jun 1, 2011	7.66	7.86	7.36	7.44
2416	NASDAQ	CCRN	Tue, May 31, 2011	7.59	7.69	7.45	7.67
2415	NASDAQ	CCRN	Fri, May 27, 2011	7.49	7.50	7.39	7.46
2414	NASDAQ	CCRN	Thu, May 26, 2011	7.38	7.50	7.30	7.44
2413	NASDAQ	CCRN	Wed, May 25, 2011	7.25	7.49	7.21	7.43
2412	NASDAQ	CCRN	Tue, May 24, 2011	7.33	7.38	7.22	7.28
2411	NASDAQ	CCRN	Mon, May 23, 2011	7.30	7.47	7.30	7.30
2410	NASDAQ	CCRN	Fri, May 20, 2011	7.44	7.60	7.41	7.51
2409	NASDAQ	CCRN	Thu, May 19, 2011	7.63	7.63	7.29	7.50
2408	NASDAQ	CCRN	Wed, May 18, 2011	7.63	7.67	7.51	7.55
2407	NASDAQ	CCRN	Tue, May 17, 2011	7.49	7.66	7.37	7.61
2406	NASDAQ	CCRN	Mon, May 16, 2011	7.47	7.68	7.40	7.59
2405	NASDAQ	CCRN	Fri, May 13, 2011	7.75	7.76	7.38	7.56
2404	NASDAQ	CCRN	Thu, May 12, 2011	7.62	7.80	7.50	7.73
2403	NASDAQ	CCRN	Wed, May 11, 2011	7.77	7.77	7.49	7.70
2402	NASDAQ	CCRN	Tue, May 10, 2011	7.60	7.84	7.45	7.82
2401	NASDAQ	CCRN	Mon, May 9, 2011	7.39	7.63	7.30	7.52
2400	NASDAQ	CCRN	Fri, May 6, 2011	7.29	7.45	7.28	7.43
2399	NASDAQ	CCRN	Thu, May 5, 2011	7.15	7.43	6.96	7.14
2398	NASDAQ	CCRN	Wed, May 4, 2011	7.36	7.40	7.15	7.15
2397	NASDAQ	CCRN	Tue, May 3, 2011	7.23	7.42	7.16	7.36
2396	NASDAQ	CCRN	Mon, May 2, 2011	7.45	7.49	7.14	7.26
2395	NASDAQ	CCRN	Fri, Apr 29, 2011	7.20	7.48	6.99	7.42
2394	NASDAQ	CCRN	Thu, Apr 28, 2011	7.01	7.17	6.88	7.17
2393	NASDAQ	CCRN	Wed, Apr 27, 2011	7.01	7.05	6.89	7.04
2392	NASDAQ	CCRN	Tue, Apr 26, 2011	6.74	7.08	6.58	7.02
2391	NASDAQ	CCRN	Mon, Apr 25, 2011	6.58	6.78	6.52	6.68
2390	NASDAQ	CCRN	Thu, Apr 21, 2011	6.58	6.68	6.38	6.59
2389	NASDAQ	CCRN	Wed, Apr 20, 2011	6.64	6.64	6.47	6.49
2388	NASDAQ	CCRN	Tue, Apr 19, 2011	6.41	6.56	6.40	6.49
2387	NASDAQ	CCRN	Mon, Apr 18, 2011	6.53	6.54	6.34	6.37
2386	NASDAQ	CCRN	Fri, Apr 15, 2011	6.71	6.93	6.64	6.66
2385	NASDAQ	CCRN	Thu, Apr 14, 2011	6.62	6.77	6.62	6.74
2384	NASDAQ	CCRN	Wed, Apr 13, 2011	6.92	6.99	6.62	6.71
2383	NASDAQ	CCRN	Tue, Apr 12, 2011	6.85	7.00	6.83	6.87
2382	NASDAQ	CCRN	Mon, Apr 11, 2011	6.98	7.01	6.86	6.93
2381	NASDAQ	CCRN	Fri, Apr 8, 2011	7.32	7.32	6.89	6.99
2380	NASDAQ	CCRN	Thu, Apr 7, 2011	7.52	7.52	7.23	7.23
2379	NASDAQ	CCRN	Wed, Apr 6, 2011	7.51	7.51	7.38	7.50
2378	NASDAQ	CCRN	Tue, Apr 5, 2011	7.61	7.61	7.41	7.43
2377	NASDAQ	CCRN	Mon, Apr 4, 2011	7.88	7.88	7.57	7.66
2376	NASDAQ	CCRN	Fri, Apr 1, 2011	7.89	7.89	7.76	7.83
2375	NASDAQ	CCRN	Thu, Mar 31, 2011	7.80	7.86	7.76	7.83
2374	NASDAQ	CCRN	Wed, Mar 30, 2011	7.91	7.91	7.72	7.85
2373	NASDAQ	CCRN	Tue, Mar 29, 2011	7.82	7.92	7.70	7.89
2372	NASDAQ	CCRN	Mon, Mar 28, 2011	7.88	7.88	7.79	7.80
2371	NASDAQ	CCRN	Fri, Mar 25, 2011	7.90	7.96	7.85	7.86
2370	NASDAQ	CCRN	Thu, Mar 24, 2011	7.72	7.87	7.52	7.85
2369	NASDAQ	CCRN	Wed, Mar 23, 2011	7.55	7.74	7.39	7.66
2368	NASDAQ	CCRN	Tue, Mar 22, 2011	7.51	7.64	7.39	7.54
2367	NASDAQ	CCRN	Mon, Mar 21, 2011	7.13	7.47	7.12	7.47
2366	NASDAQ	CCRN	Fri, Mar 18, 2011	7.11	7.34	6.87	7.00
2365	NASDAQ	CCRN	Thu, Mar 17, 2011	6.93	7.06	6.77	7.01
2364	NASDAQ	CCRN	Wed, Mar 16, 2011	6.81	6.95	6.72	6.72
2363	NASDAQ	CCRN	Tue, Mar 15, 2011	6.65	7.04	6.52	6.85
2362	NASDAQ	CCRN	Mon, Mar 14, 2011	6.92	7.00	6.84	6.93
2361	NASDAQ	CCRN	Fri, Mar 11, 2011	6.99	7.18	6.95	7.01
2360	NASDAQ	CCRN	Thu, Mar 10, 2011	7.34	7.39	6.91	7.02
2359	NASDAQ	CCRN	Wed, Mar 9, 2011	7.25	8.10	7.25	7.47
2358	NASDAQ	CCRN	Tue, Mar 8, 2011	7.36	7.46	7.25	7.30
2357	NASDAQ	CCRN	Mon, Mar 7, 2011	7.77	7.77	7.26	7.36
2356	NASDAQ	CCRN	Fri, Mar 4, 2011	7.87	7.87	7.57	7.75
2355	NASDAQ	CCRN	Thu, Mar 3, 2011	7.75	7.89	7.72	7.87
2354	NASDAQ	CCRN	Wed, Mar 2, 2011	7.92	7.92	7.56	7.64
2353	NASDAQ	CCRN	Tue, Mar 1, 2011	8.34	8.48	7.89	7.90
2352	NASDAQ	CCRN	Mon, Feb 28, 2011	8.33	8.48	8.16	8.32
2351	NASDAQ	CCRN	Fri, Feb 25, 2011	7.93	8.26	7.89	8.22
2350	NASDAQ	CCRN	Thu, Feb 24, 2011	7.75	7.93	7.70	7.91
2349	NASDAQ	CCRN	Wed, Feb 23, 2011	7.73	7.79	7.60	7.70
2348	NASDAQ	CCRN	Tue, Feb 22, 2011	8.01	8.20	7.67	7.68
2347	NASDAQ	CCRN	Fri, Feb 18, 2011	7.90	8.29	7.88	8.15
2346	NASDAQ	CCRN	Thu, Feb 17, 2011	7.85	7.97	7.75	7.81
2345	NASDAQ	CCRN	Wed, Feb 16, 2011	7.76	7.90	7.67	7.84
2344	NASDAQ	CCRN	Tue, Feb 15, 2011	7.83	7.96	7.65	7.68
2343	NASDAQ	CCRN	Mon, Feb 14, 2011	7.49	7.96	7.49	7.84
2342	NASDAQ	CCRN	Fri, Feb 11, 2011	7.48	7.63	7.31	7.50
2341	NASDAQ	CCRN	Thu, Feb 10, 2011	7.07	7.71	7.07	7.56
2340	NASDAQ	CCRN	Wed, Feb 9, 2011	7.07	7.14	7.00	7.11
2339	NASDAQ	CCRN	Tue, Feb 8, 2011	7.12	7.28	7.03	7.11
2338	NASDAQ	CCRN	Mon, Feb 7, 2011	7.15	7.30	7.11	7.16
2337	NASDAQ	CCRN	Fri, Feb 4, 2011	7.25	7.35	7.16	7.16
2336	NASDAQ	CCRN	Thu, Feb 3, 2011	7.26	7.35	7.17	7.28
2335	NASDAQ	CCRN	Wed, Feb 2, 2011	7.28	7.39	7.18	7.25
2334	NASDAQ	CCRN	Tue, Feb 1, 2011	7.24	7.38	7.05	7.31
2333	NASDAQ	CCRN	Mon, Jan 31, 2011	7.24	7.31	7.15	7.20
2332	NASDAQ	CCRN	Fri, Jan 28, 2011	7.47	7.51	7.11	7.19
2331	NASDAQ	CCRN	Thu, Jan 27, 2011	7.50	7.65	7.34	7.51
2330	NASDAQ	CCRN	Wed, Jan 26, 2011	7.25	7.49	7.22	7.49
2329	NASDAQ	CCRN	Tue, Jan 25, 2011	7.16	7.30	7.09	7.27
2328	NASDAQ	CCRN	Mon, Jan 24, 2011	7.18	7.30	7.01	7.24
2327	NASDAQ	CCRN	Fri, Jan 21, 2011	7.29	7.40	7.09	7.15
2326	NASDAQ	CCRN	Thu, Jan 20, 2011	7.62	7.90	7.20	7.20
2325	NASDAQ	CCRN	Wed, Jan 19, 2011	8.34	8.40	7.46	7.71
2324	NASDAQ	CCRN	Tue, Jan 18, 2011	8.33	8.58	8.25	8.37
2323	NASDAQ	CCRN	Fri, Jan 14, 2011	8.32	8.44	8.17	8.38
2322	NASDAQ	CCRN	Thu, Jan 13, 2011	8.19	8.52	8.19	8.30
2321	NASDAQ	CCRN	Wed, Jan 12, 2011	8.14	8.28	8.03	8.26
2320	NASDAQ	CCRN	Tue, Jan 11, 2011	8.24	8.25	7.99	8.00
2319	NASDAQ	CCRN	Mon, Jan 10, 2011	8.06	8.50	8.03	8.16
2318	NASDAQ	CCRN	Fri, Jan 7, 2011	8.24	8.33	7.93	8.15
2317	NASDAQ	CCRN	Thu, Jan 6, 2011	8.32	8.32	7.97	8.21
2316	NASDAQ	CCRN	Wed, Jan 5, 2011	8.30	8.32	8.07	8.29
2315	NASDAQ	CCRN	Tue, Jan 4, 2011	9.00	9.21	8.28	8.31
2314	NASDAQ	CCRN	Mon, Jan 3, 2011	8.61	9.26	8.61	8.96
2313	NASDAQ	CCRN	Fri, Dec 31, 2010	8.71	8.75	8.46	8.47
2312	NASDAQ	CCRN	Thu, Dec 30, 2010	8.89	8.93	8.75	8.75
2311	NASDAQ	CCRN	Wed, Dec 29, 2010	8.90	8.95	8.85	8.87
2310	NASDAQ	CCRN	Tue, Dec 28, 2010	8.90	8.96	8.78	8.85
2309	NASDAQ	CCRN	Mon, Dec 27, 2010	8.89	9.03	8.88	8.91
2308	NASDAQ	CCRN	Thu, Dec 23, 2010	9.06	9.07	8.85	8.92
2307	NASDAQ	CCRN	Wed, Dec 22, 2010	9.24	9.32	8.94	9.07
2306	NASDAQ	CCRN	Tue, Dec 21, 2010	8.99	9.32	8.76	9.19
2305	NASDAQ	CCRN	Mon, Dec 20, 2010	8.75	9.32	8.75	8.97
2304	NASDAQ	CCRN	Fri, Dec 17, 2010	8.55	9.07	8.48	8.73
2303	NASDAQ	CCRN	Thu, Dec 16, 2010	8.03	8.55	7.93	8.53
2302	NASDAQ	CCRN	Wed, Dec 15, 2010	8.00	8.12	7.91	8.02
2301	NASDAQ	CCRN	Tue, Dec 14, 2010	8.00	8.08	7.88	7.99
2300	NASDAQ	CCRN	Mon, Dec 13, 2010	7.92	8.02	7.74	7.95
2299	NASDAQ	CCRN	Fri, Dec 10, 2010	7.72	7.95	7.61	7.92
2298	NASDAQ	CCRN	Thu, Dec 9, 2010	7.73	7.73	7.62	7.70
2297	NASDAQ	CCRN	Wed, Dec 8, 2010	7.72	7.72	7.61	7.68
2296	NASDAQ	CCRN	Tue, Dec 7, 2010	7.79	7.79	7.62	7.69
2295	NASDAQ	CCRN	Mon, Dec 6, 2010	7.65	7.75	7.53	7.72
2294	NASDAQ	CCRN	Fri, Dec 3, 2010	7.65	7.72	7.57	7.69
2293	NASDAQ	CCRN	Thu, Dec 2, 2010	7.78	7.84	7.68	7.71
2292	NASDAQ	CCRN	Wed, Dec 1, 2010	7.87	7.98	7.62	7.76
2291	NASDAQ	CCRN	Tue, Nov 30, 2010	7.66	7.75	7.48	7.68
2290	NASDAQ	CCRN	Mon, Nov 29, 2010	7.51	7.81	7.39	7.78
2289	NASDAQ	CCRN	Fri, Nov 26, 2010	7.61	7.64	7.55	7.56
2288	NASDAQ	CCRN	Wed, Nov 24, 2010	7.37	7.68	7.33	7.64
2287	NASDAQ	CCRN	Tue, Nov 23, 2010	7.21	7.37	7.21	7.28
2286	NASDAQ	CCRN	Mon, Nov 22, 2010	7.15	7.43	7.10	7.35
2285	NASDAQ	CCRN	Fri, Nov 19, 2010	7.20	7.29	7.02	7.20
2284	NASDAQ	CCRN	Thu, Nov 18, 2010	7.05	7.27	7.04	7.19
2283	NASDAQ	CCRN	Wed, Nov 17, 2010	6.98	7.08	6.89	6.94
2282	NASDAQ	CCRN	Tue, Nov 16, 2010	6.88	7.02	6.79	6.98
2281	NASDAQ	CCRN	Mon, Nov 15, 2010	7.13	7.13	6.89	6.93
2280	NASDAQ	CCRN	Fri, Nov 12, 2010	7.04	7.22	6.98	7.09
2279	NASDAQ	CCRN	Thu, Nov 11, 2010	7.20	7.27	7.02	7.15
2278	NASDAQ	CCRN	Wed, Nov 10, 2010	7.12	7.33	7.09	7.30
2277	NASDAQ	CCRN	Tue, Nov 9, 2010	7.28	7.28	7.02	7.10
2276	NASDAQ	CCRN	Mon, Nov 8, 2010	7.21	7.26	7.09	7.25
2275	NASDAQ	CCRN	Fri, Nov 5, 2010	7.71	7.71	7.17	7.27
2274	NASDAQ	CCRN	Thu, Nov 4, 2010	7.19	7.76	7.00	7.66
2273	NASDAQ	CCRN	Wed, Nov 3, 2010	6.81	7.15	6.81	7.01
2272	NASDAQ	CCRN	Tue, Nov 2, 2010	6.85	6.87	6.62	6.82
2271	NASDAQ	CCRN	Mon, Nov 1, 2010	7.32	7.32	6.66	6.85
2270	NASDAQ	CCRN	Fri, Oct 29, 2010	7.48	7.67	7.29	7.30
2269	NASDAQ	CCRN	Thu, Oct 28, 2010	7.47	7.76	7.38	7.50
2268	NASDAQ	CCRN	Wed, Oct 27, 2010	7.46	7.54	7.16	7.37
2267	NASDAQ	CCRN	Tue, Oct 26, 2010	7.67	7.77	7.52	7.52
2266	NASDAQ	CCRN	Mon, Oct 25, 2010	7.66	7.94	7.52	7.75
2265	NASDAQ	CCRN	Fri, Oct 22, 2010	7.64	7.65	7.41	7.57
2264	NASDAQ	CCRN	Thu, Oct 21, 2010	7.59	7.65	7.24	7.51
2263	NASDAQ	CCRN	Wed, Oct 20, 2010	7.51	7.74	7.25	7.52
2262	NASDAQ	CCRN	Tue, Oct 19, 2010	7.44	7.63	7.19	7.43
2261	NASDAQ	CCRN	Mon, Oct 18, 2010	7.44	7.61	7.44	7.55
2260	NASDAQ	CCRN	Fri, Oct 15, 2010	7.31	7.68	7.30	7.39
2259	NASDAQ	CCRN	Thu, Oct 14, 2010	6.91	7.20	6.91	7.18
2258	NASDAQ	CCRN	Wed, Oct 13, 2010	6.81	7.08	6.77	6.94
2257	NASDAQ	CCRN	Tue, Oct 12, 2010	6.91	6.91	6.74	6.78
2256	NASDAQ	CCRN	Mon, Oct 11, 2010	7.10	7.19	6.92	6.92
2255	NASDAQ	CCRN	Fri, Oct 8, 2010	6.93	7.28	6.80	7.11
2254	NASDAQ	CCRN	Thu, Oct 7, 2010	7.01	7.01	6.75	6.91
2253	NASDAQ	CCRN	Wed, Oct 6, 2010	7.11	7.11	6.75	6.92
2252	NASDAQ	CCRN	Tue, Oct 5, 2010	6.72	7.21	6.65	7.11
2251	NASDAQ	CCRN	Mon, Oct 4, 2010	7.10	7.14	6.63	6.63
2250	NASDAQ	CCRN	Fri, Oct 1, 2010	7.28	7.28	6.96	7.13
2249	NASDAQ	CCRN	Thu, Sep 30, 2010	7.17	7.27	6.92	7.19
2248	NASDAQ	CCRN	Wed, Sep 29, 2010	7.07	7.15	6.96	7.09
2247	NASDAQ	CCRN	Tue, Sep 28, 2010	7.28	7.37	6.96	7.12
2246	NASDAQ	CCRN	Mon, Sep 27, 2010	7.45	7.45	7.22	7.24
2245	NASDAQ	CCRN	Fri, Sep 24, 2010	7.29	7.53	7.14	7.45
2244	NASDAQ	CCRN	Thu, Sep 23, 2010	7.39	7.53	7.14	7.15
2243	NASDAQ	CCRN	Wed, Sep 22, 2010	7.49	7.50	7.33	7.48
2242	NASDAQ	CCRN	Tue, Sep 21, 2010	7.58	7.66	7.49	7.55
2241	NASDAQ	CCRN	Mon, Sep 20, 2010	7.49	7.64	7.37	7.61
2240	NASDAQ	CCRN	Fri, Sep 17, 2010	7.53	7.65	7.20	7.49
2239	NASDAQ	CCRN	Thu, Sep 16, 2010	7.71	7.72	7.35	7.42
2238	NASDAQ	CCRN	Wed, Sep 15, 2010	7.65	7.81	7.57	7.70
2237	NASDAQ	CCRN	Tue, Sep 14, 2010	7.64	7.86	7.61	7.67
2236	NASDAQ	CCRN	Mon, Sep 13, 2010	7.53	7.87	7.53	7.69
2235	NASDAQ	CCRN	Fri, Sep 10, 2010	7.38	7.54	7.28	7.46
2234	NASDAQ	CCRN	Thu, Sep 9, 2010	7.54	7.65	7.23	7.31
2233	NASDAQ	CCRN	Wed, Sep 8, 2010	7.33	7.51	7.29	7.41
2232	NASDAQ	CCRN	Tue, Sep 7, 2010	7.77	7.77	7.29	7.31
2231	NASDAQ	CCRN	Fri, Sep 3, 2010	7.68	7.82	7.47	7.80
2230	NASDAQ	CCRN	Thu, Sep 2, 2010	7.75	7.75	7.46	7.57
2229	NASDAQ	CCRN	Wed, Sep 1, 2010	7.57	7.85	7.52	7.79
2228	NASDAQ	CCRN	Tue, Aug 31, 2010	7.29	7.56	7.23	7.42
2227	NASDAQ	CCRN	Mon, Aug 30, 2010	7.73	7.73	7.28	7.29
2226	NASDAQ	CCRN	Fri, Aug 27, 2010	7.47	7.81	7.15	7.76
2225	NASDAQ	CCRN	Thu, Aug 26, 2010	7.53	7.63	7.24	7.34
2224	NASDAQ	CCRN	Wed, Aug 25, 2010	7.16	7.53	7.03	7.51
2223	NASDAQ	CCRN	Tue, Aug 24, 2010	7.24	7.45	7.14	7.24
2222	NASDAQ	CCRN	Mon, Aug 23, 2010	7.66	7.74	7.36	7.39
2221	NASDAQ	CCRN	Fri, Aug 20, 2010	7.71	7.92	7.33	7.62
2220	NASDAQ	CCRN	Thu, Aug 19, 2010	8.22	8.30	7.68	7.75
2219	NASDAQ	CCRN	Wed, Aug 18, 2010	8.42	8.44	8.18	8.28
2218	NASDAQ	CCRN	Tue, Aug 17, 2010	8.45	8.77	8.34	8.41
2217	NASDAQ	CCRN	Mon, Aug 16, 2010	7.72	8.44	7.72	8.38
2216	NASDAQ	CCRN	Fri, Aug 13, 2010	8.11	8.11	7.65	7.79
2215	NASDAQ	CCRN	Thu, Aug 12, 2010	7.55	8.33	7.55	8.15
2214	NASDAQ	CCRN	Wed, Aug 11, 2010	8.06	8.16	7.69	7.71
2213	NASDAQ	CCRN	Tue, Aug 10, 2010	8.53	8.53	8.25	8.27
2212	NASDAQ	CCRN	Mon, Aug 9, 2010	8.38	8.75	8.31	8.67
2211	NASDAQ	CCRN	Fri, Aug 6, 2010	8.38	8.46	7.97	8.29
2210	NASDAQ	CCRN	Thu, Aug 5, 2010	9.20	9.20	8.26	8.56
2209	NASDAQ	CCRN	Wed, Aug 4, 2010	9.05	9.86	9.05	9.67
2208	NASDAQ	CCRN	Tue, Aug 3, 2010	8.92	9.30	8.88	8.96
2207	NASDAQ	CCRN	Mon, Aug 2, 2010	9.02	9.24	8.80	8.99
2206	NASDAQ	CCRN	Fri, Jul 30, 2010	8.74	8.98	8.67	8.88
2205	NASDAQ	CCRN	Thu, Jul 29, 2010	8.79	9.03	8.68	8.92
2204	NASDAQ	CCRN	Wed, Jul 28, 2010	8.86	8.88	8.61	8.72
2203	NASDAQ	CCRN	Tue, Jul 27, 2010	9.27	9.31	8.84	8.86
2202	NASDAQ	CCRN	Mon, Jul 26, 2010	9.46	9.58	9.06	9.17
2201	NASDAQ	CCRN	Fri, Jul 23, 2010	8.67	9.43	8.67	9.40
2200	NASDAQ	CCRN	Thu, Jul 22, 2010	8.06	8.90	8.00	8.74
2199	NASDAQ	CCRN	Wed, Jul 21, 2010	8.16	8.25	7.88	7.90
2198	NASDAQ	CCRN	Tue, Jul 20, 2010	7.73	8.12	7.65	8.10
2197	NASDAQ	CCRN	Mon, Jul 19, 2010	7.95	8.00	7.68	7.86
2196	NASDAQ	CCRN	Fri, Jul 16, 2010	8.68	8.68	7.92	7.94
2195	NASDAQ	CCRN	Thu, Jul 15, 2010	8.96	9.01	8.53	8.79
2194	NASDAQ	CCRN	Wed, Jul 14, 2010	8.71	9.01	8.70	8.77
2193	NASDAQ	CCRN	Tue, Jul 13, 2010	8.58	8.84	8.47	8.78
2192	NASDAQ	CCRN	Mon, Jul 12, 2010	8.60	8.66	8.38	8.41
2191	NASDAQ	CCRN	Fri, Jul 9, 2010	8.72	8.77	8.52	8.63
2190	NASDAQ	CCRN	Thu, Jul 8, 2010	8.60	8.78	8.37	8.74
2189	NASDAQ	CCRN	Wed, Jul 7, 2010	8.38	8.57	8.11	8.50
2188	NASDAQ	CCRN	Tue, Jul 6, 2010	8.64	8.75	8.28	8.34
2187	NASDAQ	CCRN	Fri, Jul 2, 2010	8.77	8.77	8.42	8.47
2186	NASDAQ	CCRN	Thu, Jul 1, 2010	9.04	9.06	8.55	8.66
2185	NASDAQ	CCRN	Wed, Jun 30, 2010	9.25	9.38	8.96	8.99
2184	NASDAQ	CCRN	Tue, Jun 29, 2010	9.32	9.46	9.12	9.23
2183	NASDAQ	CCRN	Mon, Jun 28, 2010	9.38	9.63	8.91	9.53
2182	NASDAQ	CCRN	Fri, Jun 25, 2010	8.81	9.39	8.78	9.36
2181	NASDAQ	CCRN	Thu, Jun 24, 2010	8.50	8.97	8.50	8.73
2180	NASDAQ	CCRN	Wed, Jun 23, 2010	8.50	8.85	8.36	8.58
2179	NASDAQ	CCRN	Tue, Jun 22, 2010	8.90	9.13	8.50	8.54
2178	NASDAQ	CCRN	Mon, Jun 21, 2010	8.86	9.26	8.74	8.84
2177	NASDAQ	CCRN	Fri, Jun 18, 2010	8.57	8.75	8.21	8.71
2176	NASDAQ	CCRN	Thu, Jun 17, 2010	8.45	8.61	8.15	8.50
2175	NASDAQ	CCRN	Wed, Jun 16, 2010	8.34	8.52	8.28	8.37
2174	NASDAQ	CCRN	Tue, Jun 15, 2010	8.09	8.46	7.91	8.42
2173	NASDAQ	CCRN	Mon, Jun 14, 2010	8.18	8.35	7.89	8.00
2172	NASDAQ	CCRN	Fri, Jun 11, 2010	7.87	8.10	7.79	8.09
2171	NASDAQ	CCRN	Thu, Jun 10, 2010	7.79	8.00	7.52	7.98
2170	NASDAQ	CCRN	Wed, Jun 9, 2010	7.90	7.90	7.56	7.66
2169	NASDAQ	CCRN	Tue, Jun 8, 2010	7.94	7.99	7.65	7.79
2168	NASDAQ	CCRN	Mon, Jun 7, 2010	7.80	8.03	7.65	7.87
2167	NASDAQ	CCRN	Fri, Jun 4, 2010	8.29	8.42	7.73	7.77
2166	NASDAQ	CCRN	Thu, Jun 3, 2010	8.30	8.62	8.15	8.59
2165	NASDAQ	CCRN	Wed, Jun 2, 2010	8.12	8.62	8.01	8.42
2164	NASDAQ	CCRN	Tue, Jun 1, 2010	8.39	8.55	8.05	8.09
2163	NASDAQ	CCRN	Fri, May 28, 2010	8.82	8.82	8.48	8.51
2162	NASDAQ	CCRN	Thu, May 27, 2010	8.53	8.86	8.36	8.83
2161	NASDAQ	CCRN	Wed, May 26, 2010	8.46	8.66	8.24	8.30
2160	NASDAQ	CCRN	Tue, May 25, 2010	8.57	8.66	8.30	8.40
2159	NASDAQ	CCRN	Mon, May 24, 2010	8.84	9.03	8.70	8.81
2158	NASDAQ	CCRN	Fri, May 21, 2010	9.02	9.03	8.63	8.86
2157	NASDAQ	CCRN	Thu, May 20, 2010	9.55	9.74	9.16	9.23
2156	NASDAQ	CCRN	Wed, May 19, 2010	9.89	10.07	9.75	9.85
2155	NASDAQ	CCRN	Tue, May 18, 2010	10.34	10.50	9.82	9.90
2154	NASDAQ	CCRN	Mon, May 17, 2010	9.58	10.24	9.44	10.17
2153	NASDAQ	CCRN	Fri, May 14, 2010	9.77	9.77	9.28	9.52
2152	NASDAQ	CCRN	Thu, May 13, 2010	9.77	10.10	9.69	9.87
2151	NASDAQ	CCRN	Wed, May 12, 2010	9.25	9.86	9.22	9.84
2150	NASDAQ	CCRN	Tue, May 11, 2010	9.09	9.32	8.97	9.21
2149	NASDAQ	CCRN	Mon, May 10, 2010	9.28	9.28	8.98	9.21
2148	NASDAQ	CCRN	Fri, May 7, 2010	9.16	9.42	8.72	8.91
2147	NASDAQ	CCRN	Thu, May 6, 2010	9.62	9.90	8.26	9.17
2146	NASDAQ	CCRN	Wed, May 5, 2010	9.80	10.02	9.62	9.67
2145	NASDAQ	CCRN	Tue, May 4, 2010	10.09	10.09	9.77	9.89
2144	NASDAQ	CCRN	Mon, May 3, 2010	10.06	10.24	9.54	10.23
2143	NASDAQ	CCRN	Fri, Apr 30, 2010	10.96	10.96	10.02	10.02
2142	NASDAQ	CCRN	Thu, Apr 29, 2010	10.87	11.03	10.55	10.99
2141	NASDAQ	CCRN	Wed, Apr 28, 2010	10.65	10.99	10.57	10.79
2140	NASDAQ	CCRN	Tue, Apr 27, 2010	10.37	11.00	10.36	10.54
2139	NASDAQ	CCRN	Mon, Apr 26, 2010	10.42	10.55	10.29	10.40
2138	NASDAQ	CCRN	Fri, Apr 23, 2010	10.76	10.76	10.40	10.47
2137	NASDAQ	CCRN	Thu, Apr 22, 2010	10.30	10.84	10.22	10.78
2136	NASDAQ	CCRN	Wed, Apr 21, 2010	10.34	10.44	10.02	10.43
2135	NASDAQ	CCRN	Tue, Apr 20, 2010	10.30	10.30	10.05	10.29
2134	NASDAQ	CCRN	Mon, Apr 19, 2010	10.31	10.52	10.01	10.22
2133	NASDAQ	CCRN	Fri, Apr 16, 2010	10.47	10.61	10.31	10.34
2132	NASDAQ	CCRN	Thu, Apr 15, 2010	10.41	10.58	10.41	10.48
2131	NASDAQ	CCRN	Wed, Apr 14, 2010	10.10	10.40	10.01	10.39
2130	NASDAQ	CCRN	Tue, Apr 13, 2010	10.09	10.11	9.89	10.08
2129	NASDAQ	CCRN	Mon, Apr 12, 2010	10.04	10.23	10.02	10.08
2128	NASDAQ	CCRN	Fri, Apr 9, 2010	10.49	10.51	10.00	10.07
2127	NASDAQ	CCRN	Thu, Apr 8, 2010	10.37	10.73	10.32	10.52
2126	NASDAQ	CCRN	Wed, Apr 7, 2010	10.27	10.66	10.26	10.43
2125	NASDAQ	CCRN	Tue, Apr 6, 2010	10.16	10.61	10.07	10.31
2124	NASDAQ	CCRN	Mon, Apr 5, 2010	10.03	10.26	9.99	10.26
2123	NASDAQ	CCRN	Thu, Apr 1, 2010	10.16	10.22	9.68	10.01
2122	NASDAQ	CCRN	Wed, Mar 31, 2010	10.34	10.49	10.07	10.11
2121	NASDAQ	CCRN	Tue, Mar 30, 2010	10.30	10.44	10.14	10.41
2120	NASDAQ	CCRN	Mon, Mar 29, 2010	10.20	10.31	10.06	10.25
2119	NASDAQ	CCRN	Fri, Mar 26, 2010	10.17	10.35	10.06	10.15
2118	NASDAQ	CCRN	Thu, Mar 25, 2010	10.28	10.47	10.05	10.15
2117	NASDAQ	CCRN	Wed, Mar 24, 2010	10.53	10.63	10.17	10.23
2116	NASDAQ	CCRN	Tue, Mar 23, 2010	10.83	10.83	10.26	10.57
2115	NASDAQ	CCRN	Mon, Mar 22, 2010	10.28	10.83	10.03	10.79
2114	NASDAQ	CCRN	Fri, Mar 19, 2010	9.88	10.41	9.49	10.40
2113	NASDAQ	CCRN	Thu, Mar 18, 2010	9.63	9.93	9.63	9.81
2112	NASDAQ	CCRN	Wed, Mar 17, 2010	9.73	9.99	9.65	9.83
2111	NASDAQ	CCRN	Tue, Mar 16, 2010	9.66	9.74	9.58	9.74
2110	NASDAQ	CCRN	Mon, Mar 15, 2010	9.75	9.75	9.50	9.65
2109	NASDAQ	CCRN	Fri, Mar 12, 2010	9.85	9.85	9.54	9.79
2108	NASDAQ	CCRN	Thu, Mar 11, 2010	9.79	9.95	9.69	9.83
2107	NASDAQ	CCRN	Wed, Mar 10, 2010	9.69	10.02	9.69	9.89
2106	NASDAQ	CCRN	Tue, Mar 9, 2010	9.72	9.95	9.54	9.72
2105	NASDAQ	CCRN	Mon, Mar 8, 2010	10.13	10.13	9.49	9.73
2104	NASDAQ	CCRN	Fri, Mar 5, 2010	9.77	10.10	9.77	10.10
2103	NASDAQ	CCRN	Thu, Mar 4, 2010	9.90	9.95	9.67	9.71
2102	NASDAQ	CCRN	Wed, Mar 3, 2010	10.00	10.05	9.84	9.85
2101	NASDAQ	CCRN	Tue, Mar 2, 2010	9.89	10.05	9.79	10.00
2100	NASDAQ	CCRN	Mon, Mar 1, 2010	9.90	10.06	9.83	9.90
2099	NASDAQ	CCRN	Fri, Feb 26, 2010	10.19	10.19	9.78	9.83
2098	NASDAQ	CCRN	Thu, Feb 25, 2010	9.88	10.16	9.87	10.15
2097	NASDAQ	CCRN	Wed, Feb 24, 2010	9.95	10.36	9.91	10.07
2096	NASDAQ	CCRN	Tue, Feb 23, 2010	9.84	9.95	9.67	9.94
2095	NASDAQ	CCRN	Mon, Feb 22, 2010	9.86	9.98	9.69	9.89
2094	NASDAQ	CCRN	Fri, Feb 19, 2010	9.97	10.05	9.64	9.83
2093	NASDAQ	CCRN	Thu, Feb 18, 2010	9.47	9.98	9.00	9.97
2092	NASDAQ	CCRN	Wed, Feb 17, 2010	9.22	9.46	9.22	9.45
2091	NASDAQ	CCRN	Tue, Feb 16, 2010	9.18	9.18	9.00	9.16
2090	NASDAQ	CCRN	Fri, Feb 12, 2010	9.12	9.19	8.87	9.10
2089	NASDAQ	CCRN	Thu, Feb 11, 2010	8.70	9.28	8.66	9.26
2088	NASDAQ	CCRN	Wed, Feb 10, 2010	8.65	8.78	8.61	8.76
2087	NASDAQ	CCRN	Tue, Feb 9, 2010	8.78	8.81	8.50	8.72
2086	NASDAQ	CCRN	Mon, Feb 8, 2010	8.88	8.88	8.62	8.63
2085	NASDAQ	CCRN	Fri, Feb 5, 2010	8.74	8.95	8.65	8.92
2084	NASDAQ	CCRN	Thu, Feb 4, 2010	8.80	8.83	8.72	8.72
2083	NASDAQ	CCRN	Wed, Feb 3, 2010	8.79	8.95	8.76	8.81
2082	NASDAQ	CCRN	Tue, Feb 2, 2010	8.97	9.02	8.79	8.86
2081	NASDAQ	CCRN	Mon, Feb 1, 2010	9.10	9.23	8.91	8.97
2080	NASDAQ	CCRN	Fri, Jan 29, 2010	9.15	9.18	8.90	9.06
2079	NASDAQ	CCRN	Thu, Jan 28, 2010	9.16	9.32	9.02	9.08
2078	NASDAQ	CCRN	Wed, Jan 27, 2010	9.06	9.24	8.95	9.17
2077	NASDAQ	CCRN	Tue, Jan 26, 2010	9.17	9.32	9.09	9.16
2076	NASDAQ	CCRN	Mon, Jan 25, 2010	9.32	9.35	9.12	9.23
2075	NASDAQ	CCRN	Fri, Jan 22, 2010	9.14	9.50	9.10	9.20
2074	NASDAQ	CCRN	Thu, Jan 21, 2010	9.38	9.48	9.10	9.16
2073	NASDAQ	CCRN	Wed, Jan 20, 2010	9.47	9.72	9.21	9.34
2072	NASDAQ	CCRN	Tue, Jan 19, 2010	9.57	9.74	9.29	9.59
2071	NASDAQ	CCRN	Fri, Jan 15, 2010	9.84	9.84	9.34	9.57
2070	NASDAQ	CCRN	Thu, Jan 14, 2010	9.57	9.93	9.57	9.79
2069	NASDAQ	CCRN	Wed, Jan 13, 2010	9.45	9.71	9.36	9.60
2068	NASDAQ	CCRN	Tue, Jan 12, 2010	9.57	9.71	9.32	9.45
2067	NASDAQ	CCRN	Mon, Jan 11, 2010	10.11	10.16	9.57	9.64
2066	NASDAQ	CCRN	Fri, Jan 8, 2010	9.91	10.11	9.77	10.09
2065	NASDAQ	CCRN	Thu, Jan 7, 2010	9.52	10.12	9.42	9.98
2064	NASDAQ	CCRN	Wed, Jan 6, 2010	9.73	9.82	9.43	9.54
2063	NASDAQ	CCRN	Tue, Jan 5, 2010	10.17	10.18	9.66	9.75
2062	NASDAQ	CCRN	Mon, Jan 4, 2010	10.03	10.22	9.83	10.22
2061	NASDAQ	CCRN	Thu, Dec 31, 2009	9.96	10.17	9.85	9.91
2060	NASDAQ	CCRN	Wed, Dec 30, 2009	9.53	10.07	9.45	10.00
2059	NASDAQ	CCRN	Tue, Dec 29, 2009	9.88	9.89	9.46	9.58
2058	NASDAQ	CCRN	Mon, Dec 28, 2009	9.96	9.96	9.77	9.86
2057	NASDAQ	CCRN	Thu, Dec 24, 2009	9.69	9.98	9.69	9.92
2056	NASDAQ	CCRN	Wed, Dec 23, 2009	9.99	10.10	9.47	9.67
2055	NASDAQ	CCRN	Tue, Dec 22, 2009	9.76	10.13	9.76	9.95
2054	NASDAQ	CCRN	Mon, Dec 21, 2009	9.75	9.88	9.46	9.77
2053	NASDAQ	CCRN	Fri, Dec 18, 2009	9.76	9.76	9.50	9.71
2052	NASDAQ	CCRN	Thu, Dec 17, 2009	9.61	9.78	9.51	9.64
2051	NASDAQ	CCRN	Wed, Dec 16, 2009	9.62	9.77	9.35	9.65
2050	NASDAQ	CCRN	Tue, Dec 15, 2009	9.84	9.99	9.51	9.56
2049	NASDAQ	CCRN	Mon, Dec 14, 2009	9.39	9.98	9.35	9.96
2048	NASDAQ	CCRN	Fri, Dec 11, 2009	9.23	9.68	9.19	9.30
2047	NASDAQ	CCRN	Thu, Dec 10, 2009	9.48	9.64	9.04	9.15
2046	NASDAQ	CCRN	Wed, Dec 9, 2009	9.42	9.64	9.33	9.42
2045	NASDAQ	CCRN	Tue, Dec 8, 2009	9.31	9.64	9.28	9.40
2044	NASDAQ	CCRN	Mon, Dec 7, 2009	9.33	9.50	9.27	9.41
2043	NASDAQ	CCRN	Fri, Dec 4, 2009	9.14	9.48	9.10	9.30
2042	NASDAQ	CCRN	Thu, Dec 3, 2009	8.97	9.42	8.88	8.92
2041	NASDAQ	CCRN	Wed, Dec 2, 2009	8.96	9.25	8.87	8.91
2040	NASDAQ	CCRN	Tue, Dec 1, 2009	8.58	9.19	8.51	8.98
2039	NASDAQ	CCRN	Mon, Nov 30, 2009	8.50	8.52	8.02	8.51
2038	NASDAQ	CCRN	Fri, Nov 27, 2009	8.53	8.74	8.53	8.53
2037	NASDAQ	CCRN	Wed, Nov 25, 2009	9.01	9.06	8.75	8.81
2036	NASDAQ	CCRN	Tue, Nov 24, 2009	8.80	9.00	8.68	8.99
2035	NASDAQ	CCRN	Mon, Nov 23, 2009	8.82	9.11	8.82	8.89
2034	NASDAQ	CCRN	Fri, Nov 20, 2009	8.51	8.68	8.50	8.67
2033	NASDAQ	CCRN	Thu, Nov 19, 2009	8.77	8.78	8.41	8.60
2032	NASDAQ	CCRN	Wed, Nov 18, 2009	8.88	8.95	8.73	8.87
2031	NASDAQ	CCRN	Tue, Nov 17, 2009	9.20	9.20	8.78	8.96
2030	NASDAQ	CCRN	Mon, Nov 16, 2009	8.67	9.26	8.62	9.22
2029	NASDAQ	CCRN	Fri, Nov 13, 2009	8.40	8.64	8.22	8.55
2028	NASDAQ	CCRN	Thu, Nov 12, 2009	8.88	9.01	8.36	8.39
2027	NASDAQ	CCRN	Wed, Nov 11, 2009	8.59	9.57	8.52	8.87
2026	NASDAQ	CCRN	Tue, Nov 10, 2009	8.45	8.59	8.37	8.52
2025	NASDAQ	CCRN	Mon, Nov 9, 2009	8.49	8.50	8.34	8.45
2024	NASDAQ	CCRN	Fri, Nov 6, 2009	8.19	8.50	7.81	8.41
2023	NASDAQ	CCRN	Thu, Nov 5, 2009	7.97	8.36	7.94	8.32
2022	NASDAQ	CCRN	Wed, Nov 4, 2009	8.45	8.72	7.88	7.88
2021	NASDAQ	CCRN	Tue, Nov 3, 2009	7.98	8.43	7.81	8.42
2020	NASDAQ	CCRN	Mon, Nov 2, 2009	8.29	8.46	7.81	8.07
2019	NASDAQ	CCRN	Fri, Oct 30, 2009	8.41	8.50	7.84	8.26
2018	NASDAQ	CCRN	Thu, Oct 29, 2009	8.59	8.61	8.32	8.52
2017	NASDAQ	CCRN	Wed, Oct 28, 2009	8.79	8.96	8.38	8.41
2016	NASDAQ	CCRN	Tue, Oct 27, 2009	9.01	9.24	8.80	8.81
2015	NASDAQ	CCRN	Mon, Oct 26, 2009	9.03	9.26	8.92	9.02
2014	NASDAQ	CCRN	Fri, Oct 23, 2009	9.48	9.48	8.96	8.99
2013	NASDAQ	CCRN	Thu, Oct 22, 2009	9.40	9.59	9.26	9.48
2012	NASDAQ	CCRN	Wed, Oct 21, 2009	9.82	9.99	9.37	9.42
2011	NASDAQ	CCRN	Tue, Oct 20, 2009	9.99	10.08	9.75	9.88
2010	NASDAQ	CCRN	Mon, Oct 19, 2009	9.86	10.08	9.86	9.95
2009	NASDAQ	CCRN	Fri, Oct 16, 2009	9.93	9.98	9.60	9.85
2008	NASDAQ	CCRN	Thu, Oct 15, 2009	10.08	10.20	9.96	10.02
2007	NASDAQ	CCRN	Wed, Oct 14, 2009	10.01	10.23	9.76	10.13
2006	NASDAQ	CCRN	Tue, Oct 13, 2009	10.07	10.07	9.83	9.88
2005	NASDAQ	CCRN	Mon, Oct 12, 2009	9.98	10.17	9.53	10.10
2004	NASDAQ	CCRN	Fri, Oct 9, 2009	9.57	10.19	9.57	9.93
2003	NASDAQ	CCRN	Thu, Oct 8, 2009	9.67	9.86	9.52	9.55
2002	NASDAQ	CCRN	Wed, Oct 7, 2009	9.58	9.69	9.40	9.57
2001	NASDAQ	CCRN	Tue, Oct 6, 2009	9.66	9.93	9.41	9.59
2000	NASDAQ	CCRN	Mon, Oct 5, 2009	9.63	9.72	9.38	9.57
1999	NASDAQ	CCRN	Fri, Oct 2, 2009	9.45	9.99	9.37	9.61
1998	NASDAQ	CCRN	Thu, Oct 1, 2009	9.28	9.28	8.80	8.86
1997	NASDAQ	CCRN	Wed, Sep 30, 2009	9.87	10.00	9.20	9.31
1996	NASDAQ	CCRN	Tue, Sep 29, 2009	9.83	10.10	9.67	9.84
1995	NASDAQ	CCRN	Mon, Sep 28, 2009	9.44	9.87	9.40	9.83
1994	NASDAQ	CCRN	Fri, Sep 25, 2009	9.30	9.49	9.13	9.41
1993	NASDAQ	CCRN	Thu, Sep 24, 2009	9.77	9.82	9.21	9.36
1992	NASDAQ	CCRN	Wed, Sep 23, 2009	9.68	10.10	9.45	9.62
1991	NASDAQ	CCRN	Tue, Sep 22, 2009	9.72	9.94	9.56	9.64
1990	NASDAQ	CCRN	Mon, Sep 21, 2009	9.80	9.82	9.53	9.68
1989	NASDAQ	CCRN	Fri, Sep 18, 2009	9.64	9.91	9.59	9.91
1988	NASDAQ	CCRN	Thu, Sep 17, 2009	9.74	9.78	9.44	9.61
1987	NASDAQ	CCRN	Wed, Sep 16, 2009	9.33	9.77	9.10	9.73
1986	NASDAQ	CCRN	Tue, Sep 15, 2009	9.39	9.44	9.25	9.30
1985	NASDAQ	CCRN	Mon, Sep 14, 2009	9.80	10.01	9.39	9.44
1984	NASDAQ	CCRN	Fri, Sep 11, 2009	10.07	10.20	9.87	9.89
1983	NASDAQ	CCRN	Thu, Sep 10, 2009	9.71	10.10	9.55	10.07
1982	NASDAQ	CCRN	Wed, Sep 9, 2009	9.60	9.94	9.60	9.69
1981	NASDAQ	CCRN	Tue, Sep 8, 2009	9.78	9.92	9.51	9.59
1980	NASDAQ	CCRN	Fri, Sep 4, 2009	9.65	9.87	9.51	9.67
1979	NASDAQ	CCRN	Thu, Sep 3, 2009	9.68	9.71	9.43	9.64
1978	NASDAQ	CCRN	Wed, Sep 2, 2009	9.89	9.89	9.36	9.64
1977	NASDAQ	CCRN	Tue, Sep 1, 2009	9.11	9.97	9.11	9.89
1976	NASDAQ	CCRN	Mon, Aug 31, 2009	9.30	9.44	9.15	9.21
1975	NASDAQ	CCRN	Fri, Aug 28, 2009	9.44	9.48	9.30	9.36
1974	NASDAQ	CCRN	Thu, Aug 27, 2009	9.09	9.50	9.03	9.35
1973	NASDAQ	CCRN	Wed, Aug 26, 2009	8.99	9.15	8.79	8.97
1972	NASDAQ	CCRN	Tue, Aug 25, 2009	8.98	9.20	8.91	9.03
1971	NASDAQ	CCRN	Mon, Aug 24, 2009	9.09	9.28	8.81	8.95
1970	NASDAQ	CCRN	Fri, Aug 21, 2009	8.83	9.54	8.21	9.04
1969	NASDAQ	CCRN	Thu, Aug 20, 2009	8.63	8.63	8.27	8.63
1968	NASDAQ	CCRN	Wed, Aug 19, 2009	8.40	8.71	8.06	8.68
1967	NASDAQ	CCRN	Tue, Aug 18, 2009	8.27	8.56	8.06	8.51
1966	NASDAQ	CCRN	Mon, Aug 17, 2009	8.15	8.67	7.92	8.22
1965	NASDAQ	CCRN	Fri, Aug 14, 2009	8.58	8.83	8.13	8.33
1964	NASDAQ	CCRN	Thu, Aug 13, 2009	8.81	8.81	8.50	8.61
1963	NASDAQ	CCRN	Wed, Aug 12, 2009	8.67	8.91	8.45	8.73
1962	NASDAQ	CCRN	Tue, Aug 11, 2009	8.52	9.08	8.23	8.67
1961	NASDAQ	CCRN	Mon, Aug 10, 2009	8.36	8.64	8.26	8.59
1960	NASDAQ	CCRN	Fri, Aug 7, 2009	8.37	8.61	7.90	8.40
1959	NASDAQ	CCRN	Thu, Aug 6, 2009	7.78	8.38	7.28	8.23
1958	NASDAQ	CCRN	Wed, Aug 5, 2009	8.69	8.69	8.14	8.40
1957	NASDAQ	CCRN	Tue, Aug 4, 2009	8.48	8.83	8.36	8.71
1956	NASDAQ	CCRN	Mon, Aug 3, 2009	8.44	8.80	8.05	8.57
1955	NASDAQ	CCRN	Fri, Jul 31, 2009	8.22	8.89	8.17	8.35
1954	NASDAQ	CCRN	Thu, Jul 30, 2009	8.26	8.74	7.92	8.28
1953	NASDAQ	CCRN	Wed, Jul 29, 2009	7.85	8.29	7.66	8.16
1952	NASDAQ	CCRN	Tue, Jul 28, 2009	7.62	8.06	7.32	7.94
1951	NASDAQ	CCRN	Mon, Jul 27, 2009	7.38	7.76	7.20	7.65
1950	NASDAQ	CCRN	Fri, Jul 24, 2009	7.09	7.43	7.05	7.38
1949	NASDAQ	CCRN	Thu, Jul 23, 2009	6.81	7.40	6.76	7.17
1948	NASDAQ	CCRN	Wed, Jul 22, 2009	6.81	7.03	6.66	6.87
1947	NASDAQ	CCRN	Tue, Jul 21, 2009	6.97	7.03	6.82	6.86
1946	NASDAQ	CCRN	Mon, Jul 20, 2009	6.77	7.15	6.64	6.93
1945	NASDAQ	CCRN	Fri, Jul 17, 2009	7.05	7.05	6.65	6.72
1944	NASDAQ	CCRN	Thu, Jul 16, 2009	7.10	7.18	6.84	7.03
1943	NASDAQ	CCRN	Wed, Jul 15, 2009	6.81	7.21	6.63	7.16
1942	NASDAQ	CCRN	Tue, Jul 14, 2009	6.69	6.79	6.49	6.69
1941	NASDAQ	CCRN	Mon, Jul 13, 2009	6.37	6.72	6.17	6.71
1940	NASDAQ	CCRN	Fri, Jul 10, 2009	6.31	6.40	6.25	6.36
1939	NASDAQ	CCRN	Thu, Jul 9, 2009	6.35	6.51	6.19	6.31
1938	NASDAQ	CCRN	Wed, Jul 8, 2009	6.31	6.51	6.20	6.31
1937	NASDAQ	CCRN	Tue, Jul 7, 2009	6.33	6.65	6.20	6.30
1936	NASDAQ	CCRN	Mon, Jul 6, 2009	6.42	6.66	6.15	6.35
1935	NASDAQ	CCRN	Thu, Jul 2, 2009	7.17	7.47	6.40	6.46
1934	NASDAQ	CCRN	Wed, Jul 1, 2009	6.96	7.43	6.92	7.27
1933	NASDAQ	CCRN	Tue, Jun 30, 2009	7.19	7.42	6.78	6.87
1932	NASDAQ	CCRN	Mon, Jun 29, 2009	7.65	7.66	7.19	7.19
1931	NASDAQ	CCRN	Fri, Jun 26, 2009	7.08	7.70	6.84	7.66
1930	NASDAQ	CCRN	Thu, Jun 25, 2009	6.92	7.13	6.88	7.11
1929	NASDAQ	CCRN	Wed, Jun 24, 2009	7.08	7.24	6.89	6.95
1928	NASDAQ	CCRN	Tue, Jun 23, 2009	7.08	7.28	6.93	7.00
1927	NASDAQ	CCRN	Mon, Jun 22, 2009	7.64	7.64	7.05	7.05
1926	NASDAQ	CCRN	Fri, Jun 19, 2009	7.90	8.06	7.56	7.77
1925	NASDAQ	CCRN	Thu, Jun 18, 2009	7.71	7.89	7.44	7.75
1924	NASDAQ	CCRN	Wed, Jun 17, 2009	7.59	7.97	7.37	7.74
1923	NASDAQ	CCRN	Tue, Jun 16, 2009	7.84	7.95	7.48	7.56
1922	NASDAQ	CCRN	Mon, Jun 15, 2009	8.33	8.33	7.52	7.68
1921	NASDAQ	CCRN	Fri, Jun 12, 2009	8.31	8.62	8.03	8.55
1920	NASDAQ	CCRN	Thu, Jun 11, 2009	8.02	8.75	7.96	8.35
1919	NASDAQ	CCRN	Wed, Jun 10, 2009	8.43	8.49	7.90	7.96
1918	NASDAQ	CCRN	Tue, Jun 9, 2009	8.88	9.05	8.29	8.33
1917	NASDAQ	CCRN	Mon, Jun 8, 2009	9.04	9.16	8.57	8.81
1916	NASDAQ	CCRN	Fri, Jun 5, 2009	8.92	9.23	8.59	9.20
1915	NASDAQ	CCRN	Thu, Jun 4, 2009	8.78	9.00	8.58	8.86
1914	NASDAQ	CCRN	Wed, Jun 3, 2009	8.62	8.90	8.53	8.71
1913	NASDAQ	CCRN	Tue, Jun 2, 2009	8.54	8.95	8.17	8.73
1912	NASDAQ	CCRN	Mon, Jun 1, 2009	7.93	8.72	7.88	8.56
1911	NASDAQ	CCRN	Fri, May 29, 2009	7.86	7.93	7.38	7.73
1910	NASDAQ	CCRN	Thu, May 28, 2009	8.00	8.19	7.57	7.81
1909	NASDAQ	CCRN	Wed, May 27, 2009	7.97	8.29	7.95	7.98
1908	NASDAQ	CCRN	Tue, May 26, 2009	7.22	8.26	7.05	8.05
1907	NASDAQ	CCRN	Fri, May 22, 2009	7.50	7.62	7.23	7.27
1906	NASDAQ	CCRN	Thu, May 21, 2009	7.49	7.67	7.40	7.47
1905	NASDAQ	CCRN	Wed, May 20, 2009	7.79	7.87	7.59	7.61
1904	NASDAQ	CCRN	Tue, May 19, 2009	7.93	7.93	7.70	7.70
1903	NASDAQ	CCRN	Mon, May 18, 2009	7.85	7.96	7.70	7.88
1902	NASDAQ	CCRN	Fri, May 15, 2009	7.91	7.97	7.70	7.76
1901	NASDAQ	CCRN	Thu, May 14, 2009	7.86	7.92	7.67	7.91
1900	NASDAQ	CCRN	Wed, May 13, 2009	8.12	8.24	7.76	7.80
1899	NASDAQ	CCRN	Tue, May 12, 2009	8.49	8.57	8.07	8.22
1898	NASDAQ	CCRN	Mon, May 11, 2009	8.55	8.55	8.35	8.41
1897	NASDAQ	CCRN	Fri, May 8, 2009	8.56	8.74	8.36	8.71
1896	NASDAQ	CCRN	Thu, May 7, 2009	7.89	8.75	7.66	8.48
1895	NASDAQ	CCRN	Wed, May 6, 2009	9.05	9.05	8.31	8.63
1894	NASDAQ	CCRN	Tue, May 5, 2009	9.07	9.31	8.73	8.95
1893	NASDAQ	CCRN	Mon, May 4, 2009	9.02	9.39	8.93	9.10
1892	NASDAQ	CCRN	Fri, May 1, 2009	8.81	9.05	8.69	8.98
1891	NASDAQ	CCRN	Thu, Apr 30, 2009	8.91	9.10	8.37	8.81
1890	NASDAQ	CCRN	Wed, Apr 29, 2009	8.25	9.00	8.25	8.85
1889	NASDAQ	CCRN	Tue, Apr 28, 2009	7.80	8.28	7.80	8.22
1888	NASDAQ	CCRN	Mon, Apr 27, 2009	7.72	7.98	7.56	7.90
1887	NASDAQ	CCRN	Fri, Apr 24, 2009	7.55	7.98	7.18	7.89
1886	NASDAQ	CCRN	Thu, Apr 23, 2009	7.45	7.60	7.19	7.49
1885	NASDAQ	CCRN	Wed, Apr 22, 2009	7.05	7.72	6.88	7.42
1884	NASDAQ	CCRN	Tue, Apr 21, 2009	6.58	7.17	6.58	7.14
1883	NASDAQ	CCRN	Mon, Apr 20, 2009	6.97	7.14	6.52	6.59
1882	NASDAQ	CCRN	Fri, Apr 17, 2009	7.19	7.19	6.92	7.10
1881	NASDAQ	CCRN	Thu, Apr 16, 2009	7.30	7.53	6.99	7.15
1880	NASDAQ	CCRN	Wed, Apr 15, 2009	7.05	7.27	6.95	7.20
1879	NASDAQ	CCRN	Tue, Apr 14, 2009	7.08	7.25	6.87	7.06
1878	NASDAQ	CCRN	Mon, Apr 13, 2009	7.33	7.50	7.14	7.21
1877	NASDAQ	CCRN	Thu, Apr 9, 2009	7.12	7.58	6.99	7.44
1876	NASDAQ	CCRN	Wed, Apr 8, 2009	7.03	7.10	6.75	6.97
1875	NASDAQ	CCRN	Tue, Apr 7, 2009	6.91	7.06	6.88	6.91
1874	NASDAQ	CCRN	Mon, Apr 6, 2009	7.46	7.53	6.88	7.01
1873	NASDAQ	CCRN	Fri, Apr 3, 2009	7.42	7.53	7.28	7.53
1872	NASDAQ	CCRN	Thu, Apr 2, 2009	6.84	7.86	6.72	7.42
1871	NASDAQ	CCRN	Wed, Apr 1, 2009	6.50	6.78	6.26	6.71
1870	NASDAQ	CCRN	Tue, Mar 31, 2009	6.62	7.01	6.44	6.55
1869	NASDAQ	CCRN	Mon, Mar 30, 2009	6.72	6.74	6.32	6.52
1868	NASDAQ	CCRN	Fri, Mar 27, 2009	7.05	7.18	6.84	6.88
1867	NASDAQ	CCRN	Thu, Mar 26, 2009	6.61	7.08	6.61	7.07
1866	NASDAQ	CCRN	Wed, Mar 25, 2009	6.28	6.60	6.02	6.50
1865	NASDAQ	CCRN	Tue, Mar 24, 2009	6.95	7.14	6.17	6.21
1864	NASDAQ	CCRN	Mon, Mar 23, 2009	6.16	7.04	5.91	7.02
1863	NASDAQ	CCRN	Fri, Mar 20, 2009	6.25	6.44	6.03	6.03
1862	NASDAQ	CCRN	Thu, Mar 19, 2009	6.62	6.62	6.16	6.17
1861	NASDAQ	CCRN	Wed, Mar 18, 2009	6.20	6.72	6.20	6.51
1860	NASDAQ	CCRN	Tue, Mar 17, 2009	5.92	6.53	5.86	6.50
1859	NASDAQ	CCRN	Mon, Mar 16, 2009	6.20	6.46	5.90	5.94
1858	NASDAQ	CCRN	Fri, Mar 13, 2009	6.04	6.31	5.77	6.16
1857	NASDAQ	CCRN	Thu, Mar 12, 2009	5.54	6.02	5.30	5.99
1856	NASDAQ	CCRN	Wed, Mar 11, 2009	5.57	5.98	5.57	5.58
1855	NASDAQ	CCRN	Tue, Mar 10, 2009	5.18	5.61	5.18	5.51
1854	NASDAQ	CCRN	Mon, Mar 9, 2009	5.39	5.55	5.24	5.25
1853	NASDAQ	CCRN	Fri, Mar 6, 2009	5.38	5.51	4.84	5.47
1852	NASDAQ	CCRN	Thu, Mar 5, 2009	6.09	6.34	5.34	5.37
1851	NASDAQ	CCRN	Wed, Mar 4, 2009	6.88	7.02	6.71	6.89
1850	NASDAQ	CCRN	Tue, Mar 3, 2009	6.90	7.12	6.52	6.73
1849	NASDAQ	CCRN	Mon, Mar 2, 2009	7.31	7.46	6.78	6.81
1848	NASDAQ	CCRN	Fri, Feb 27, 2009	7.16	7.68	7.16	7.40
1847	NASDAQ	CCRN	Thu, Feb 26, 2009	7.41	7.52	7.20	7.25
1846	NASDAQ	CCRN	Wed, Feb 25, 2009	7.72	7.76	7.34	7.36
1845	NASDAQ	CCRN	Tue, Feb 24, 2009	7.59	7.79	7.30	7.74
1844	NASDAQ	CCRN	Mon, Feb 23, 2009	7.79	7.94	7.49	7.51
1843	NASDAQ	CCRN	Fri, Feb 20, 2009	7.79	7.97	7.61	7.73
1842	NASDAQ	CCRN	Thu, Feb 19, 2009	7.74	8.00	7.66	7.93
1841	NASDAQ	CCRN	Wed, Feb 18, 2009	7.74	7.95	7.61	7.63
1840	NASDAQ	CCRN	Tue, Feb 17, 2009	7.51	7.89	7.51	7.68
1839	NASDAQ	CCRN	Fri, Feb 13, 2009	7.51	8.10	7.40	7.85
1838	NASDAQ	CCRN	Thu, Feb 12, 2009	7.22	7.56	7.21	7.52
1837	NASDAQ	CCRN	Wed, Feb 11, 2009	7.38	7.54	7.28	7.31
1836	NASDAQ	CCRN	Tue, Feb 10, 2009	7.90	8.11	7.40	7.41
1835	NASDAQ	CCRN	Mon, Feb 9, 2009	8.01	8.15	7.77	7.97
1834	NASDAQ	CCRN	Fri, Feb 6, 2009	7.85	8.08	7.72	8.07
1833	NASDAQ	CCRN	Thu, Feb 5, 2009	7.71	7.93	7.55	7.83
1832	NASDAQ	CCRN	Wed, Feb 4, 2009	7.80	7.97	7.61	7.71
1831	NASDAQ	CCRN	Tue, Feb 3, 2009	7.69	7.93	7.56	7.82
1830	NASDAQ	CCRN	Mon, Feb 2, 2009	7.50	7.72	7.18	7.63
1829	NASDAQ	CCRN	Fri, Jan 30, 2009	7.75	7.85	7.27	7.49
1828	NASDAQ	CCRN	Thu, Jan 29, 2009	8.02	8.02	7.58	7.64
1827	NASDAQ	CCRN	Wed, Jan 28, 2009	8.00	8.17	7.74	8.09
1826	NASDAQ	CCRN	Tue, Jan 27, 2009	7.64	7.96	7.48	7.87
1825	NASDAQ	CCRN	Mon, Jan 26, 2009	7.15	7.73	6.90	7.59
1824	NASDAQ	CCRN	Fri, Jan 23, 2009	8.00	8.01	7.70	7.73
1823	NASDAQ	CCRN	Thu, Jan 22, 2009	8.05	8.21	7.87	8.10
1822	NASDAQ	CCRN	Wed, Jan 21, 2009	8.10	8.24	7.84	8.19
1821	NASDAQ	CCRN	Tue, Jan 20, 2009	7.98	8.24	7.90	7.97
1820	NASDAQ	CCRN	Fri, Jan 16, 2009	8.64	8.65	8.06	8.37
1819	NASDAQ	CCRN	Thu, Jan 15, 2009	7.90	8.61	7.78	8.58
1818	NASDAQ	CCRN	Wed, Jan 14, 2009	8.20	8.50	7.78	7.91
1817	NASDAQ	CCRN	Tue, Jan 13, 2009	8.31	8.40	8.19	8.33
1816	NASDAQ	CCRN	Mon, Jan 12, 2009	8.48	8.57	8.26	8.29
1815	NASDAQ	CCRN	Fri, Jan 9, 2009	9.07	9.39	8.45	8.47
1814	NASDAQ	CCRN	Thu, Jan 8, 2009	8.56	9.14	8.56	9.04
1813	NASDAQ	CCRN	Wed, Jan 7, 2009	8.88	9.00	8.64	8.87
1812	NASDAQ	CCRN	Tue, Jan 6, 2009	8.94	9.11	8.67	8.99
1811	NASDAQ	CCRN	Mon, Jan 5, 2009	8.94	8.99	8.73	8.86
1810	NASDAQ	CCRN	Fri, Jan 2, 2009	8.84	9.05	8.82	8.92
1809	NASDAQ	CCRN	Wed, Dec 31, 2008	8.66	8.92	8.56	8.79
1808	NASDAQ	CCRN	Tue, Dec 30, 2008	8.38	8.61	7.98	8.61
1807	NASDAQ	CCRN	Mon, Dec 29, 2008	8.61	8.80	8.16	8.30
1806	NASDAQ	CCRN	Fri, Dec 26, 2008	8.55	8.69	8.26	8.61
1805	NASDAQ	CCRN	Wed, Dec 24, 2008	8.42	8.69	8.31	8.51
1804	NASDAQ	CCRN	Tue, Dec 23, 2008	8.61	8.95	8.32	8.37
1803	NASDAQ	CCRN	Mon, Dec 22, 2008	8.87	8.94	8.17	8.57
1802	NASDAQ	CCRN	Fri, Dec 19, 2008	8.69	9.15	8.50	8.82
1801	NASDAQ	CCRN	Thu, Dec 18, 2008	8.48	8.69	8.32	8.51
1800	NASDAQ	CCRN	Wed, Dec 17, 2008	8.43	8.68	7.99	8.47
1799	NASDAQ	CCRN	Tue, Dec 16, 2008	7.83	8.59	7.77	8.52
1798	NASDAQ	CCRN	Mon, Dec 15, 2008	8.14	8.50	7.39	7.65
1797	NASDAQ	CCRN	Fri, Dec 12, 2008	7.62	8.28	7.62	8.06
1796	NASDAQ	CCRN	Thu, Dec 11, 2008	7.98	8.60	7.63	7.76
1795	NASDAQ	CCRN	Wed, Dec 10, 2008	8.17	8.45	7.90	8.10
1794	NASDAQ	CCRN	Tue, Dec 9, 2008	8.51	8.94	8.05	8.11
1793	NASDAQ	CCRN	Mon, Dec 8, 2008	8.85	9.06	8.57	8.75
1792	NASDAQ	CCRN	Fri, Dec 5, 2008	8.10	8.80	8.01	8.74
1791	NASDAQ	CCRN	Thu, Dec 4, 2008	8.27	8.48	7.96	8.24
1790	NASDAQ	CCRN	Wed, Dec 3, 2008	7.97	8.83	7.94	8.61
1789	NASDAQ	CCRN	Tue, Dec 2, 2008	8.04	8.17	7.69	8.17
1788	NASDAQ	CCRN	Mon, Dec 1, 2008	8.51	9.05	7.78	7.87
1787	NASDAQ	CCRN	Fri, Nov 28, 2008	8.66	9.10	8.36	8.71
1786	NASDAQ	CCRN	Wed, Nov 26, 2008	8.03	8.78	7.81	8.74
1785	NASDAQ	CCRN	Tue, Nov 25, 2008	8.33	8.52	7.93	8.20
1784	NASDAQ	CCRN	Mon, Nov 24, 2008	7.81	8.23	7.19	8.22
1783	NASDAQ	CCRN	Fri, Nov 21, 2008	7.68	7.80	7.11	7.73
1782	NASDAQ	CCRN	Thu, Nov 20, 2008	8.45	8.65	7.62	7.68
1781	NASDAQ	CCRN	Wed, Nov 19, 2008	8.79	8.96	8.49	8.49
1780	NASDAQ	CCRN	Tue, Nov 18, 2008	8.69	8.95	8.59	8.81
1779	NASDAQ	CCRN	Mon, Nov 17, 2008	8.46	8.80	8.41	8.65
1778	NASDAQ	CCRN	Fri, Nov 14, 2008	8.73	8.88	8.43	8.51
1777	NASDAQ	CCRN	Thu, Nov 13, 2008	8.52	8.87	8.10	8.86
1776	NASDAQ	CCRN	Wed, Nov 12, 2008	9.07	9.26	8.47	8.49
1775	NASDAQ	CCRN	Tue, Nov 11, 2008	9.71	9.73	9.10	9.14
1774	NASDAQ	CCRN	Mon, Nov 10, 2008	10.04	10.04	9.67	9.75
1773	NASDAQ	CCRN	Fri, Nov 7, 2008	9.99	10.01	9.61	9.80
1772	NASDAQ	CCRN	Thu, Nov 6, 2008	10.04	10.24	9.80	9.89
1771	NASDAQ	CCRN	Wed, Nov 5, 2008	10.20	10.78	10.00	10.10
1770	NASDAQ	CCRN	Tue, Nov 4, 2008	10.64	10.82	10.35	10.35
1769	NASDAQ	CCRN	Mon, Nov 3, 2008	10.59	11.65	10.21	10.38
1768	NASDAQ	CCRN	Fri, Oct 31, 2008	10.97	11.33	10.32	11.32
1767	NASDAQ	CCRN	Thu, Oct 30, 2008	10.75	11.23	10.52	11.18
1766	NASDAQ	CCRN	Wed, Oct 29, 2008	10.69	10.91	10.01	10.50
1765	NASDAQ	CCRN	Tue, Oct 28, 2008	10.21	10.66	9.82	10.64
1764	NASDAQ	CCRN	Mon, Oct 27, 2008	10.23	10.64	9.97	10.00
1763	NASDAQ	CCRN	Fri, Oct 24, 2008	10.25	10.76	10.12	10.40
1762	NASDAQ	CCRN	Thu, Oct 23, 2008	10.83	11.34	10.15	10.67
1761	NASDAQ	CCRN	Wed, Oct 22, 2008	11.19	11.81	10.65	10.82
1760	NASDAQ	CCRN	Tue, Oct 21, 2008	11.48	11.97	11.23	11.40
1759	NASDAQ	CCRN	Mon, Oct 20, 2008	11.90	12.01	11.15	11.67
1758	NASDAQ	CCRN	Fri, Oct 17, 2008	11.59	12.90	11.31	11.66
1757	NASDAQ	CCRN	Thu, Oct 16, 2008	11.18	12.28	10.82	12.00
1756	NASDAQ	CCRN	Wed, Oct 15, 2008	12.57	12.63	11.57	11.64
1755	NASDAQ	CCRN	Tue, Oct 14, 2008	13.65	13.88	12.62	12.74
1754	NASDAQ	CCRN	Mon, Oct 13, 2008	12.66	13.69	11.60	13.58
1753	NASDAQ	CCRN	Fri, Oct 10, 2008	11.30	12.57	10.06	12.14
1752	NASDAQ	CCRN	Thu, Oct 9, 2008	12.87	13.30	11.56	11.66
1751	NASDAQ	CCRN	Wed, Oct 8, 2008	13.22	13.63	12.46	12.69
1750	NASDAQ	CCRN	Tue, Oct 7, 2008	13.39	14.42	12.88	12.91
1749	NASDAQ	CCRN	Mon, Oct 6, 2008	14.50	14.96	13.48	14.01
1748	NASDAQ	CCRN	Fri, Oct 3, 2008	15.39	15.95	14.56	14.59
1747	NASDAQ	CCRN	Thu, Oct 2, 2008	16.07	16.45	15.16	15.21
1746	NASDAQ	CCRN	Wed, Oct 1, 2008	16.17	16.71	15.94	16.23
1745	NASDAQ	CCRN	Tue, Sep 30, 2008	16.35	16.61	15.67	16.29
1744	NASDAQ	CCRN	Mon, Sep 29, 2008	15.99	17.09	15.58	16.21
1743	NASDAQ	CCRN	Fri, Sep 26, 2008	15.81	16.41	15.79	16.39
1742	NASDAQ	CCRN	Thu, Sep 25, 2008	16.10	16.41	15.86	15.87
1741	NASDAQ	CCRN	Wed, Sep 24, 2008	16.22	16.66	15.94	16.01
1740	NASDAQ	CCRN	Tue, Sep 23, 2008	16.36	16.60	16.06	16.17
1739	NASDAQ	CCRN	Mon, Sep 22, 2008	16.19	16.90	15.87	16.36
1738	NASDAQ	CCRN	Fri, Sep 19, 2008	16.64	17.24	15.72	16.00
1737	NASDAQ	CCRN	Thu, Sep 18, 2008	16.62	17.08	15.32	16.07
1736	NASDAQ	CCRN	Wed, Sep 17, 2008	16.68	17.16	16.14	16.18
1735	NASDAQ	CCRN	Tue, Sep 16, 2008	16.50	17.10	16.08	16.94
1734	NASDAQ	CCRN	Mon, Sep 15, 2008	16.62	16.97	15.81	16.27
1733	NASDAQ	CCRN	Fri, Sep 12, 2008	16.75	16.97	16.58	16.73
1732	NASDAQ	CCRN	Thu, Sep 11, 2008	16.88	17.06	16.73	16.86
1731	NASDAQ	CCRN	Wed, Sep 10, 2008	16.24	17.34	16.14	16.98
1730	NASDAQ	CCRN	Tue, Sep 9, 2008	15.88	16.25	15.37	15.94
1729	NASDAQ	CCRN	Mon, Sep 8, 2008	15.74	15.96	15.20	15.82
1728	NASDAQ	CCRN	Fri, Sep 5, 2008	15.55	15.66	15.10	15.36
1727	NASDAQ	CCRN	Thu, Sep 4, 2008	15.95	16.03	15.40	15.55
1726	NASDAQ	CCRN	Wed, Sep 3, 2008	15.87	16.22	15.62	16.06
1725	NASDAQ	CCRN	Tue, Sep 2, 2008	15.95	16.27	15.57	15.88
1724	NASDAQ	CCRN	Fri, Aug 29, 2008	15.98	16.07	15.63	15.67
1723	NASDAQ	CCRN	Thu, Aug 28, 2008	15.68	16.08	15.61	15.99
1722	NASDAQ	CCRN	Wed, Aug 27, 2008	15.24	15.67	15.03	15.66
1721	NASDAQ	CCRN	Tue, Aug 26, 2008	14.76	15.26	14.76	15.21
1720	NASDAQ	CCRN	Mon, Aug 25, 2008	15.05	15.05	14.67	14.74
1719	NASDAQ	CCRN	Fri, Aug 22, 2008	14.89	15.21	14.73	15.10
1718	NASDAQ	CCRN	Thu, Aug 21, 2008	14.95	15.13	14.65	14.76
1717	NASDAQ	CCRN	Wed, Aug 20, 2008	15.09	15.39	14.70	15.08
1716	NASDAQ	CCRN	Tue, Aug 19, 2008	15.63	15.63	14.56	15.00
1715	NASDAQ	CCRN	Mon, Aug 18, 2008	17.15	17.15	16.17	16.34
1714	NASDAQ	CCRN	Fri, Aug 15, 2008	16.98	17.15	16.56	17.15
1713	NASDAQ	CCRN	Thu, Aug 14, 2008	16.08	16.89	15.96	16.83
1712	NASDAQ	CCRN	Wed, Aug 13, 2008	15.59	16.48	15.33	16.24
1711	NASDAQ	CCRN	Tue, Aug 12, 2008	15.46	15.77	15.07	15.54
1710	NASDAQ	CCRN	Mon, Aug 11, 2008	14.97	15.74	14.77	15.50
1709	NASDAQ	CCRN	Fri, Aug 8, 2008	13.93	15.04	13.80	15.00
1708	NASDAQ	CCRN	Thu, Aug 7, 2008	14.11	14.11	13.56	13.93
1707	NASDAQ	CCRN	Wed, Aug 6, 2008	14.15	14.86	12.49	14.25
1706	NASDAQ	CCRN	Tue, Aug 5, 2008	16.21	16.40	15.99	16.13
1705	NASDAQ	CCRN	Mon, Aug 4, 2008	15.97	16.34	15.37	15.92
1704	NASDAQ	CCRN	Fri, Aug 1, 2008	16.01	16.25	15.73	15.95
1703	NASDAQ	CCRN	Thu, Jul 31, 2008	15.81	16.25	15.81	15.95
1702	NASDAQ	CCRN	Wed, Jul 30, 2008	16.13	16.25	15.81	16.00
1701	NASDAQ	CCRN	Tue, Jul 29, 2008	16.00	16.35	15.54	16.00
1700	NASDAQ	CCRN	Mon, Jul 28, 2008	15.63	15.89	15.24	15.89
1699	NASDAQ	CCRN	Fri, Jul 25, 2008	15.72	16.04	15.43	15.72
1698	NASDAQ	CCRN	Thu, Jul 24, 2008	15.41	15.72	15.02	15.55
1697	NASDAQ	CCRN	Wed, Jul 23, 2008	15.05	15.53	14.86	15.34
1696	NASDAQ	CCRN	Tue, Jul 22, 2008	14.71	15.16	14.49	15.01
1695	NASDAQ	CCRN	Mon, Jul 21, 2008	14.73	14.92	14.64	14.74
1694	NASDAQ	CCRN	Fri, Jul 18, 2008	14.91	14.93	14.44	14.62
1693	NASDAQ	CCRN	Thu, Jul 17, 2008	15.12	15.28	14.61	14.92
1692	NASDAQ	CCRN	Wed, Jul 16, 2008	14.48	15.13	14.42	15.03
1691	NASDAQ	CCRN	Tue, Jul 15, 2008	14.73	14.92	14.41	14.42
1690	NASDAQ	CCRN	Mon, Jul 14, 2008	15.35	15.61	14.83	14.87
1689	NASDAQ	CCRN	Fri, Jul 11, 2008	14.90	15.50	14.68	15.20
1688	NASDAQ	CCRN	Thu, Jul 10, 2008	14.65	15.25	14.65	15.06
1687	NASDAQ	CCRN	Wed, Jul 9, 2008	15.06	15.16	14.60	14.64
1686	NASDAQ	CCRN	Tue, Jul 8, 2008	14.39	15.25	14.30	15.06
1685	NASDAQ	CCRN	Mon, Jul 7, 2008	14.42	14.55	14.12	14.34
1684	NASDAQ	CCRN	Thu, Jul 3, 2008	14.31	14.57	14.04	14.25
1683	NASDAQ	CCRN	Wed, Jul 2, 2008	14.64	14.87	14.20	14.25
1682	NASDAQ	CCRN	Tue, Jul 1, 2008	14.34	14.77	14.15	14.68
1681	NASDAQ	CCRN	Mon, Jun 30, 2008	14.92	15.04	14.40	14.41
1680	NASDAQ	CCRN	Fri, Jun 27, 2008	15.00	15.06	14.60	14.94
1679	NASDAQ	CCRN	Thu, Jun 26, 2008	14.69	15.15	14.19	15.00
1678	NASDAQ	CCRN	Wed, Jun 25, 2008	14.23	15.01	14.13	14.90
1677	NASDAQ	CCRN	Tue, Jun 24, 2008	13.84	14.39	13.74	14.17
1676	NASDAQ	CCRN	Mon, Jun 23, 2008	14.51	14.51	13.77	13.91
1675	NASDAQ	CCRN	Fri, Jun 20, 2008	14.55	14.61	14.07	14.46
1674	NASDAQ	CCRN	Thu, Jun 19, 2008	15.06	15.10	14.45	14.65
1673	NASDAQ	CCRN	Wed, Jun 18, 2008	15.24	15.61	14.90	15.06
1672	NASDAQ	CCRN	Tue, Jun 17, 2008	15.40	15.43	15.05	15.29
1671	NASDAQ	CCRN	Mon, Jun 16, 2008	15.08	15.42	14.87	15.37
1670	NASDAQ	CCRN	Fri, Jun 13, 2008	15.04	15.34	14.79	15.10
1669	NASDAQ	CCRN	Thu, Jun 12, 2008	14.71	15.21	14.64	14.85
1668	NASDAQ	CCRN	Wed, Jun 11, 2008	14.84	15.30	14.59	14.60
1667	NASDAQ	CCRN	Tue, Jun 10, 2008	14.83	15.23	14.82	14.92
1666	NASDAQ	CCRN	Mon, Jun 9, 2008	15.29	15.60	14.80	14.98
1665	NASDAQ	CCRN	Fri, Jun 6, 2008	15.80	15.99	15.15	15.15
1664	NASDAQ	CCRN	Thu, Jun 5, 2008	15.41	15.97	15.30	15.87
1663	NASDAQ	CCRN	Wed, Jun 4, 2008	15.16	15.59	15.10	15.41
1662	NASDAQ	CCRN	Tue, Jun 3, 2008	15.30	15.60	15.01	15.25
1661	NASDAQ	CCRN	Mon, Jun 2, 2008	15.45	15.55	14.93	15.18
1660	NASDAQ	CCRN	Fri, May 30, 2008	15.51	15.59	15.26	15.47
1659	NASDAQ	CCRN	Thu, May 29, 2008	15.04	15.75	15.01	15.50
1658	NASDAQ	CCRN	Wed, May 28, 2008	15.25	15.45	14.95	15.04
1657	NASDAQ	CCRN	Tue, May 27, 2008	14.77	15.19	14.56	15.16
1656	NASDAQ	CCRN	Fri, May 23, 2008	14.87	14.98	14.67	14.73
1655	NASDAQ	CCRN	Thu, May 22, 2008	14.46	15.01	14.24	14.97
1654	NASDAQ	CCRN	Wed, May 21, 2008	14.63	14.97	14.28	14.45
1653	NASDAQ	CCRN	Tue, May 20, 2008	14.60	14.94	14.39	14.58
1652	NASDAQ	CCRN	Mon, May 19, 2008	14.58	15.09	14.40	14.70
1651	NASDAQ	CCRN	Fri, May 16, 2008	15.08	15.09	14.37	14.61
1650	NASDAQ	CCRN	Thu, May 15, 2008	14.68	15.20	14.54	14.97
1649	NASDAQ	CCRN	Wed, May 14, 2008	14.84	15.19	14.68	14.69
1648	NASDAQ	CCRN	Tue, May 13, 2008	15.26	15.28	14.64	14.83
1647	NASDAQ	CCRN	Mon, May 12, 2008	13.56	15.28	13.56	15.26
1646	NASDAQ	CCRN	Fri, May 9, 2008	13.00	13.67	12.89	13.52
1645	NASDAQ	CCRN	Thu, May 8, 2008	13.84	14.00	12.79	13.14
1644	NASDAQ	CCRN	Wed, May 7, 2008	13.05	13.15	12.40	12.48
1643	NASDAQ	CCRN	Tue, May 6, 2008	12.81	13.59	12.81	13.02
1642	NASDAQ	CCRN	Mon, May 5, 2008	12.00	12.00	11.49	11.60
1641	NASDAQ	CCRN	Fri, May 2, 2008	12.09	12.48	11.55	12.08
1640	NASDAQ	CCRN	Thu, May 1, 2008	12.00	12.17	11.94	12.11
1639	NASDAQ	CCRN	Wed, Apr 30, 2008	12.07	12.20	11.79	11.96
1638	NASDAQ	CCRN	Tue, Apr 29, 2008	12.64	12.64	11.71	12.02
1637	NASDAQ	CCRN	Mon, Apr 28, 2008	12.59	12.83	12.57	12.73
1636	NASDAQ	CCRN	Fri, Apr 25, 2008	12.43	12.73	12.18	12.63
1635	NASDAQ	CCRN	Thu, Apr 24, 2008	12.03	12.41	11.95	12.35
1634	NASDAQ	CCRN	Wed, Apr 23, 2008	12.07	12.08	11.90	12.04
1633	NASDAQ	CCRN	Tue, Apr 22, 2008	12.26	12.37	11.91	12.01
1632	NASDAQ	CCRN	Mon, Apr 21, 2008	12.42	12.54	12.30	12.34
1631	NASDAQ	CCRN	Fri, Apr 18, 2008	12.51	12.75	12.09	12.49
1630	NASDAQ	CCRN	Thu, Apr 17, 2008	12.50	12.68	12.24	12.26
1629	NASDAQ	CCRN	Wed, Apr 16, 2008	12.21	12.65	12.12	12.53
1628	NASDAQ	CCRN	Tue, Apr 15, 2008	12.01	12.19	11.93	12.12
1627	NASDAQ	CCRN	Mon, Apr 14, 2008	12.06	12.10	11.89	11.95
1626	NASDAQ	CCRN	Fri, Apr 11, 2008	12.54	12.68	11.96	12.09
1625	NASDAQ	CCRN	Thu, Apr 10, 2008	12.69	12.98	12.57	12.71
1624	NASDAQ	CCRN	Wed, Apr 9, 2008	12.67	13.15	12.50	12.72
1623	NASDAQ	CCRN	Tue, Apr 8, 2008	12.63	12.73	12.52	12.66
1622	NASDAQ	CCRN	Mon, Apr 7, 2008	12.94	12.95	12.61	12.65
1621	NASDAQ	CCRN	Fri, Apr 4, 2008	12.91	13.12	12.67	12.78
1620	NASDAQ	CCRN	Thu, Apr 3, 2008	13.21	13.30	12.80	12.93
1619	NASDAQ	CCRN	Wed, Apr 2, 2008	12.89	13.32	12.89	13.27
1618	NASDAQ	CCRN	Tue, Apr 1, 2008	12.49	13.14	12.26	12.95
1617	NASDAQ	CCRN	Mon, Mar 31, 2008	12.65	12.86	12.33	12.37
1616	NASDAQ	CCRN	Fri, Mar 28, 2008	12.64	12.94	12.36	12.68
1615	NASDAQ	CCRN	Thu, Mar 27, 2008	12.54	13.02	12.42	12.65
1614	NASDAQ	CCRN	Wed, Mar 26, 2008	12.51	12.63	12.37	12.52
1613	NASDAQ	CCRN	Tue, Mar 25, 2008	12.60	12.73	12.28	12.60
1612	NASDAQ	CCRN	Mon, Mar 24, 2008	12.08	12.75	11.87	12.58
1611	NASDAQ	CCRN	Thu, Mar 20, 2008	12.20	12.36	11.87	12.03
1610	NASDAQ	CCRN	Wed, Mar 19, 2008	12.02	12.50	12.00	12.07
1609	NASDAQ	CCRN	Tue, Mar 18, 2008	11.39	11.99	11.05	11.95
1608	NASDAQ	CCRN	Mon, Mar 17, 2008	11.05	11.54	10.92	11.10
1607	NASDAQ	CCRN	Fri, Mar 14, 2008	12.00	12.00	11.24	11.35
1606	NASDAQ	CCRN	Thu, Mar 13, 2008	11.26	11.96	11.26	11.90
1605	NASDAQ	CCRN	Wed, Mar 12, 2008	11.64	11.78	11.42	11.42
1604	NASDAQ	CCRN	Tue, Mar 11, 2008	11.35	11.83	11.31	11.62
1603	NASDAQ	CCRN	Mon, Mar 10, 2008	10.95	11.80	10.95	11.04
1602	NASDAQ	CCRN	Fri, Mar 7, 2008	11.01	11.35	10.84	10.86
1601	NASDAQ	CCRN	Thu, Mar 6, 2008	11.06	11.27	10.98	11.16
1600	NASDAQ	CCRN	Wed, Mar 5, 2008	10.76	11.41	10.75	11.20
1599	NASDAQ	CCRN	Tue, Mar 4, 2008	10.39	11.00	10.11	10.99
1598	NASDAQ	CCRN	Mon, Mar 3, 2008	10.90	11.19	10.83	11.00
1597	NASDAQ	CCRN	Fri, Feb 29, 2008	10.96	11.10	10.85	10.86
1596	NASDAQ	CCRN	Thu, Feb 28, 2008	11.40	11.61	11.07	11.07
1595	NASDAQ	CCRN	Wed, Feb 27, 2008	10.85	11.60	10.85	11.52
1594	NASDAQ	CCRN	Tue, Feb 26, 2008	11.04	11.30	10.94	10.94
1593	NASDAQ	CCRN	Mon, Feb 25, 2008	11.01	11.40	11.00	11.10
1592	NASDAQ	CCRN	Fri, Feb 22, 2008	11.29	11.39	10.96	10.99
1591	NASDAQ	CCRN	Thu, Feb 21, 2008	11.40	11.73	11.16	11.25
1590	NASDAQ	CCRN	Wed, Feb 20, 2008	11.31	11.51	11.26	11.30
1589	NASDAQ	CCRN	Tue, Feb 19, 2008	11.50	11.86	11.35	11.39
1588	NASDAQ	CCRN	Fri, Feb 15, 2008	11.53	11.80	11.32	11.33
1587	NASDAQ	CCRN	Thu, Feb 14, 2008	11.77	11.99	11.62	11.63
1586	NASDAQ	CCRN	Wed, Feb 13, 2008	11.95	11.96	11.72	11.78
1585	NASDAQ	CCRN	Tue, Feb 12, 2008	12.02	12.23	11.75	11.79
1584	NASDAQ	CCRN	Mon, Feb 11, 2008	11.85	12.06	11.54	11.93
1583	NASDAQ	CCRN	Fri, Feb 8, 2008	11.86	12.58	11.69	11.81
1582	NASDAQ	CCRN	Thu, Feb 7, 2008	11.94	12.59	11.77	12.20
1581	NASDAQ	CCRN	Wed, Feb 6, 2008	12.12	12.45	11.81	11.98
1580	NASDAQ	CCRN	Tue, Feb 5, 2008	12.05	12.39	11.92	12.00
1579	NASDAQ	CCRN	Mon, Feb 4, 2008	12.66	12.69	12.10	12.14
1578	NASDAQ	CCRN	Fri, Feb 1, 2008	12.71	12.92	12.35	12.71
1577	NASDAQ	CCRN	Thu, Jan 31, 2008	12.03	12.90	12.01	12.63
1576	NASDAQ	CCRN	Wed, Jan 30, 2008	12.10	12.56	12.06	12.32
1575	NASDAQ	CCRN	Tue, Jan 29, 2008	12.25	12.29	11.85	12.21
1574	NASDAQ	CCRN	Mon, Jan 28, 2008	11.71	12.22	11.26	12.15
1573	NASDAQ	CCRN	Fri, Jan 25, 2008	12.03	12.74	11.66	11.71
1572	NASDAQ	CCRN	Thu, Jan 24, 2008	12.39	12.39	11.66	11.85
1571	NASDAQ	CCRN	Wed, Jan 23, 2008	11.15	12.35	10.97	12.26
1570	NASDAQ	CCRN	Tue, Jan 22, 2008	11.25	11.71	11.12	11.45
1569	NASDAQ	CCRN	Fri, Jan 18, 2008	11.65	11.86	11.37	11.72
1568	NASDAQ	CCRN	Thu, Jan 17, 2008	11.61	11.86	11.33	11.65
1567	NASDAQ	CCRN	Wed, Jan 16, 2008	12.04	12.10	11.41	11.53
1566	NASDAQ	CCRN	Tue, Jan 15, 2008	12.16	12.32	11.83	12.10
1565	NASDAQ	CCRN	Mon, Jan 14, 2008	12.55	12.95	12.10	12.36
1564	NASDAQ	CCRN	Fri, Jan 11, 2008	13.03	13.71	12.38	12.39
1563	NASDAQ	CCRN	Thu, Jan 10, 2008	12.96	13.30	12.87	13.13
1562	NASDAQ	CCRN	Wed, Jan 9, 2008	12.50	13.27	12.44	13.15
1561	NASDAQ	CCRN	Tue, Jan 8, 2008	13.12	13.32	12.47	12.56
1560	NASDAQ	CCRN	Mon, Jan 7, 2008	12.61	13.15	12.56	13.08
1559	NASDAQ	CCRN	Fri, Jan 4, 2008	12.81	12.89	12.28	12.53
1558	NASDAQ	CCRN	Thu, Jan 3, 2008	13.70	13.94	12.89	12.89
1557	NASDAQ	CCRN	Wed, Jan 2, 2008	14.20	14.42	13.46	13.70
1556	NASDAQ	CCRN	Mon, Dec 31, 2007	14.25	14.48	14.11	14.24
1555	NASDAQ	CCRN	Fri, Dec 28, 2007	14.07	14.47	14.05	14.34
1554	NASDAQ	CCRN	Thu, Dec 27, 2007	14.68	14.68	14.12	14.23
1553	NASDAQ	CCRN	Wed, Dec 26, 2007	14.64	14.84	14.33	14.69
1552	NASDAQ	CCRN	Mon, Dec 24, 2007	14.86	15.00	14.60	14.83
1551	NASDAQ	CCRN	Fri, Dec 21, 2007	14.55	15.00	14.42	14.78
1550	NASDAQ	CCRN	Thu, Dec 20, 2007	14.29	14.29	13.84	14.26
1549	NASDAQ	CCRN	Wed, Dec 19, 2007	14.20	14.32	13.95	14.11
1548	NASDAQ	CCRN	Tue, Dec 18, 2007	13.77	14.34	13.62	14.25
1547	NASDAQ	CCRN	Mon, Dec 17, 2007	13.65	13.93	13.50	13.50
1546	NASDAQ	CCRN	Fri, Dec 14, 2007	13.74	14.09	13.53	13.64
1545	NASDAQ	CCRN	Thu, Dec 13, 2007	13.71	14.06	13.65	13.91
1544	NASDAQ	CCRN	Wed, Dec 12, 2007	13.87	14.04	13.48	13.82
1543	NASDAQ	CCRN	Tue, Dec 11, 2007	14.66	14.79	13.46	13.46
1542	NASDAQ	CCRN	Mon, Dec 10, 2007	14.52	14.82	14.38	14.62
1541	NASDAQ	CCRN	Fri, Dec 7, 2007	14.64	14.64	14.42	14.52
1540	NASDAQ	CCRN	Thu, Dec 6, 2007	14.07	14.61	14.07	14.57
1539	NASDAQ	CCRN	Wed, Dec 5, 2007	14.35	14.39	13.95	14.13
1538	NASDAQ	CCRN	Tue, Dec 4, 2007	13.78	14.15	13.65	14.00
1537	NASDAQ	CCRN	Mon, Dec 3, 2007	14.53	14.53	13.88	13.88
1536	NASDAQ	CCRN	Fri, Nov 30, 2007	14.31	14.77	14.25	14.56
1535	NASDAQ	CCRN	Thu, Nov 29, 2007	14.26	14.40	14.03	14.12
1534	NASDAQ	CCRN	Wed, Nov 28, 2007	13.81	14.48	13.72	14.32
1533	NASDAQ	CCRN	Tue, Nov 27, 2007	13.18	13.78	13.16	13.63
1532	NASDAQ	CCRN	Mon, Nov 26, 2007	13.25	13.38	13.06	13.11
1531	NASDAQ	CCRN	Fri, Nov 23, 2007	13.37	13.54	13.25	13.27
1530	NASDAQ	CCRN	Wed, Nov 21, 2007	13.36	13.56	13.24	13.26
1529	NASDAQ	CCRN	Tue, Nov 20, 2007	13.06	13.67	13.06	13.51
1528	NASDAQ	CCRN	Mon, Nov 19, 2007	13.15	13.35	12.97	13.02
1527	NASDAQ	CCRN	Fri, Nov 16, 2007	13.43	13.57	13.12	13.25
1526	NASDAQ	CCRN	Thu, Nov 15, 2007	13.30	13.49	13.20	13.39
1525	NASDAQ	CCRN	Wed, Nov 14, 2007	13.84	13.84	13.29	13.30
1524	NASDAQ	CCRN	Tue, Nov 13, 2007	14.02	14.02	13.66	13.80
1523	NASDAQ	CCRN	Mon, Nov 12, 2007	13.78	14.16	13.77	13.89
1522	NASDAQ	CCRN	Fri, Nov 9, 2007	13.66	14.06	13.55	13.73
1521	NASDAQ	CCRN	Thu, Nov 8, 2007	14.27	14.27	13.58	13.90
1520	NASDAQ	CCRN	Wed, Nov 7, 2007	14.79	14.89	13.96	14.17
1519	NASDAQ	CCRN	Tue, Nov 6, 2007	14.25	15.81	14.25	15.14
1518	NASDAQ	CCRN	Mon, Nov 5, 2007	14.55	14.62	14.07	14.20
1517	NASDAQ	CCRN	Fri, Nov 2, 2007	15.29	15.29	14.48	14.67
1516	NASDAQ	CCRN	Thu, Nov 1, 2007	15.66	15.68	15.04	15.08
1515	NASDAQ	CCRN	Wed, Oct 31, 2007	15.12	16.16	15.07	15.71
1514	NASDAQ	CCRN	Tue, Oct 30, 2007	15.42	15.51	14.96	15.04
1513	NASDAQ	CCRN	Mon, Oct 29, 2007	16.07	16.24	15.42	15.46
1512	NASDAQ	CCRN	Fri, Oct 26, 2007	15.70	16.14	15.47	16.02
1511	NASDAQ	CCRN	Thu, Oct 25, 2007	15.59	16.50	15.35	15.50
1510	NASDAQ	CCRN	Wed, Oct 24, 2007	15.37	15.64	15.11	15.53
1509	NASDAQ	CCRN	Tue, Oct 23, 2007	15.44	15.48	14.86	15.46
1508	NASDAQ	CCRN	Mon, Oct 22, 2007	15.13	15.54	14.77	15.35
1507	NASDAQ	CCRN	Fri, Oct 19, 2007	16.13	16.13	15.16	15.16
1506	NASDAQ	CCRN	Thu, Oct 18, 2007	15.75	16.15	15.65	16.13
1505	NASDAQ	CCRN	Wed, Oct 17, 2007	16.38	16.49	15.69	15.78
1504	NASDAQ	CCRN	Tue, Oct 16, 2007	16.07	16.55	16.02	16.21
1503	NASDAQ	CCRN	Mon, Oct 15, 2007	16.80	16.80	15.92	16.08
1502	NASDAQ	CCRN	Fri, Oct 12, 2007	17.28	17.50	16.66	16.83
1501	NASDAQ	CCRN	Thu, Oct 11, 2007	17.41	17.86	17.22	17.22
1500	NASDAQ	CCRN	Wed, Oct 10, 2007	18.51	18.59	17.36	17.36
1499	NASDAQ	CCRN	Tue, Oct 9, 2007	18.48	18.80	18.32	18.51
1498	NASDAQ	CCRN	Mon, Oct 8, 2007	18.83	18.83	18.27	18.46
1497	NASDAQ	CCRN	Fri, Oct 5, 2007	18.71	19.01	18.42	18.91
1496	NASDAQ	CCRN	Thu, Oct 4, 2007	18.41	18.69	17.97	18.56
1495	NASDAQ	CCRN	Wed, Oct 3, 2007	18.30	18.61	17.95	18.30
1494	NASDAQ	CCRN	Tue, Oct 2, 2007	18.22	18.70	18.18	18.37
1493	NASDAQ	CCRN	Mon, Oct 1, 2007	17.43	18.31	17.33	18.25
1492	NASDAQ	CCRN	Fri, Sep 28, 2007	18.10	18.40	17.41	17.47
1491	NASDAQ	CCRN	Thu, Sep 27, 2007	18.04	18.17	17.30	18.15
1490	NASDAQ	CCRN	Wed, Sep 26, 2007	17.73	18.00	17.46	17.97
1489	NASDAQ	CCRN	Tue, Sep 25, 2007	17.57	17.78	17.53	17.58
1488	NASDAQ	CCRN	Mon, Sep 24, 2007	17.98	18.34	17.66	17.72
1487	NASDAQ	CCRN	Fri, Sep 21, 2007	18.46	18.75	17.91	17.95
1486	NASDAQ	CCRN	Thu, Sep 20, 2007	18.53	18.67	18.20	18.29
1485	NASDAQ	CCRN	Wed, Sep 19, 2007	18.04	18.99	17.94	18.51
1484	NASDAQ	CCRN	Tue, Sep 18, 2007	16.75	17.95	16.75	17.95
1483	NASDAQ	CCRN	Mon, Sep 17, 2007	16.80	16.91	16.58	16.66
1482	NASDAQ	CCRN	Fri, Sep 14, 2007	16.51	16.89	16.24	16.86
1481	NASDAQ	CCRN	Thu, Sep 13, 2007	16.25	17.05	16.21	16.67
1480	NASDAQ	CCRN	Wed, Sep 12, 2007	16.71	16.86	16.35	16.42
1479	NASDAQ	CCRN	Tue, Sep 11, 2007	16.01	16.76	16.01	16.74
1478	NASDAQ	CCRN	Mon, Sep 10, 2007	16.58	16.58	15.85	16.02
1477	NASDAQ	CCRN	Fri, Sep 7, 2007	16.85	16.85	16.34	16.51
1476	NASDAQ	CCRN	Thu, Sep 6, 2007	17.11	17.26	16.62	17.06
1475	NASDAQ	CCRN	Wed, Sep 5, 2007	17.03	17.45	16.94	17.09
1474	NASDAQ	CCRN	Tue, Sep 4, 2007	17.00	17.41	16.84	17.12
1473	NASDAQ	CCRN	Fri, Aug 31, 2007	17.26	17.45	16.77	17.07
1472	NASDAQ	CCRN	Thu, Aug 30, 2007	16.73	17.35	16.73	17.07
1471	NASDAQ	CCRN	Wed, Aug 29, 2007	16.99	17.33	16.81	17.21
1470	NASDAQ	CCRN	Tue, Aug 28, 2007	17.16	17.34	16.90	16.93
1469	NASDAQ	CCRN	Mon, Aug 27, 2007	17.61	17.73	17.16	17.16
1468	NASDAQ	CCRN	Fri, Aug 24, 2007	17.40	17.69	16.96	17.69
1467	NASDAQ	CCRN	Thu, Aug 23, 2007	17.23	17.45	16.81	17.36
1466	NASDAQ	CCRN	Wed, Aug 22, 2007	17.47	17.63	17.05	17.15
1465	NASDAQ	CCRN	Tue, Aug 21, 2007	17.70	17.80	17.14	17.31
1464	NASDAQ	CCRN	Mon, Aug 20, 2007	18.89	18.89	17.55	17.99
1463	NASDAQ	CCRN	Fri, Aug 17, 2007	18.85	19.30	18.40	18.44
1462	NASDAQ	CCRN	Thu, Aug 16, 2007	16.91	18.22	16.30	18.22
1461	NASDAQ	CCRN	Wed, Aug 15, 2007	16.85	17.61	16.77	16.95
1460	NASDAQ	CCRN	Tue, Aug 14, 2007	17.16	17.16	16.23	16.81
1459	NASDAQ	CCRN	Mon, Aug 13, 2007	17.67	17.84	16.41	17.13
1458	NASDAQ	CCRN	Fri, Aug 10, 2007	18.27	19.18	17.14	17.49
1457	NASDAQ	CCRN	Thu, Aug 9, 2007	17.50	19.29	17.49	18.60
1456	NASDAQ	CCRN	Wed, Aug 8, 2007	16.62	19.32	16.41	17.72
1455	NASDAQ	CCRN	Tue, Aug 7, 2007	15.75	15.75	14.15	14.93
1454	NASDAQ	CCRN	Mon, Aug 6, 2007	15.92	16.45	15.65	16.04
1453	NASDAQ	CCRN	Fri, Aug 3, 2007	16.72	17.07	15.78	15.88
1452	NASDAQ	CCRN	Thu, Aug 2, 2007	16.79	16.79	16.34	16.69
1451	NASDAQ	CCRN	Wed, Aug 1, 2007	16.31	17.05	16.25	16.73
1450	NASDAQ	CCRN	Tue, Jul 31, 2007	16.17	16.57	15.94	16.37
1449	NASDAQ	CCRN	Mon, Jul 30, 2007	15.78	16.65	15.61	16.04
1448	NASDAQ	CCRN	Fri, Jul 27, 2007	16.34	16.76	15.74	15.76
1447	NASDAQ	CCRN	Thu, Jul 26, 2007	16.83	16.83	16.27	16.42
1446	NASDAQ	CCRN	Wed, Jul 25, 2007	17.00	17.02	16.62	16.94
1445	NASDAQ	CCRN	Tue, Jul 24, 2007	17.23	17.37	16.76	16.91
1444	NASDAQ	CCRN	Mon, Jul 23, 2007	17.22	17.73	17.10	17.44
1443	NASDAQ	CCRN	Fri, Jul 20, 2007	17.22	17.23	16.90	17.19
1442	NASDAQ	CCRN	Thu, Jul 19, 2007	17.24	17.38	17.10	17.26
1441	NASDAQ	CCRN	Wed, Jul 18, 2007	16.87	17.30	16.81	17.21
1440	NASDAQ	CCRN	Tue, Jul 17, 2007	17.64	17.64	16.85	16.88
1439	NASDAQ	CCRN	Mon, Jul 16, 2007	17.55	17.65	17.26	17.35
1438	NASDAQ	CCRN	Fri, Jul 13, 2007	17.19	17.70	17.19	17.63
1437	NASDAQ	CCRN	Thu, Jul 12, 2007	17.08	17.26	16.79	17.26
1436	NASDAQ	CCRN	Wed, Jul 11, 2007	16.76	17.04	16.75	16.97
1435	NASDAQ	CCRN	Tue, Jul 10, 2007	17.21	17.21	16.75	16.75
1434	NASDAQ	CCRN	Mon, Jul 9, 2007	17.01	17.20	16.99	17.16
1433	NASDAQ	CCRN	Fri, Jul 6, 2007	16.93	17.07	16.75	17.00
1432	NASDAQ	CCRN	Thu, Jul 5, 2007	16.99	17.04	16.70	16.93
1431	NASDAQ	CCRN	Tue, Jul 3, 2007	16.77	17.20	16.68	17.02
1430	NASDAQ	CCRN	Mon, Jul 2, 2007	16.81	16.93	16.61	16.72
1429	NASDAQ	CCRN	Fri, Jun 29, 2007	17.27	17.37	16.65	16.68
1428	NASDAQ	CCRN	Thu, Jun 28, 2007	16.70	17.33	16.61	17.20
1427	NASDAQ	CCRN	Wed, Jun 27, 2007	16.63	16.74	16.16	16.66
1426	NASDAQ	CCRN	Tue, Jun 26, 2007	16.95	17.01	16.41	16.74
1425	NASDAQ	CCRN	Mon, Jun 25, 2007	17.40	17.40	16.74	16.85
1424	NASDAQ	CCRN	Fri, Jun 22, 2007	17.41	17.55	17.20	17.42
1423	NASDAQ	CCRN	Thu, Jun 21, 2007	17.30	17.49	17.22	17.48
1422	NASDAQ	CCRN	Wed, Jun 20, 2007	17.93	17.93	17.29	17.32
1421	NASDAQ	CCRN	Tue, Jun 19, 2007	17.75	17.90	17.73	17.86
1420	NASDAQ	CCRN	Mon, Jun 18, 2007	17.88	17.93	17.68	17.85
1419	NASDAQ	CCRN	Fri, Jun 15, 2007	17.91	18.03	17.59	17.87
1418	NASDAQ	CCRN	Thu, Jun 14, 2007	17.93	18.00	17.56	17.68
1417	NASDAQ	CCRN	Wed, Jun 13, 2007	17.71	17.95	17.49	17.87
1416	NASDAQ	CCRN	Tue, Jun 12, 2007	17.64	17.85	17.45	17.61
1415	NASDAQ	CCRN	Mon, Jun 11, 2007	17.95	17.95	17.70	17.81
1414	NASDAQ	CCRN	Fri, Jun 8, 2007	17.93	17.97	17.61	17.93
1413	NASDAQ	CCRN	Thu, Jun 7, 2007	17.93	18.01	17.66	17.90
1412	NASDAQ	CCRN	Wed, Jun 6, 2007	17.87	17.97	17.75	17.94
1411	NASDAQ	CCRN	Tue, Jun 5, 2007	18.01	18.21	17.94	18.01
1410	NASDAQ	CCRN	Mon, Jun 4, 2007	18.08	18.23	17.99	18.12
1409	NASDAQ	CCRN	Fri, Jun 1, 2007	17.52	18.27	17.46	18.20
1408	NASDAQ	CCRN	Thu, May 31, 2007	17.21	17.44	17.17	17.41
1407	NASDAQ	CCRN	Wed, May 30, 2007	17.55	17.55	17.03	17.14
1406	NASDAQ	CCRN	Tue, May 29, 2007	17.75	17.87	17.53	17.70
1405	NASDAQ	CCRN	Fri, May 25, 2007	18.08	18.22	17.71	17.76
1404	NASDAQ	CCRN	Thu, May 24, 2007	17.57	18.82	17.49	18.00
1403	NASDAQ	CCRN	Wed, May 23, 2007	17.76	18.00	17.66	17.69
1402	NASDAQ	CCRN	Tue, May 22, 2007	16.96	17.72	16.93	17.72
1401	NASDAQ	CCRN	Mon, May 21, 2007	16.87	17.06	16.87	17.00
1400	NASDAQ	CCRN	Fri, May 18, 2007	17.06	17.12	16.75	16.87
1399	NASDAQ	CCRN	Thu, May 17, 2007	17.10	17.17	16.96	16.99
1398	NASDAQ	CCRN	Wed, May 16, 2007	17.23	17.38	17.07	17.16
1397	NASDAQ	CCRN	Tue, May 15, 2007	17.62	17.84	17.10	17.21
1396	NASDAQ	CCRN	Mon, May 14, 2007	17.99	18.03	17.64	17.66
1395	NASDAQ	CCRN	Fri, May 11, 2007	18.40	18.55	17.98	17.99
1394	NASDAQ	CCRN	Thu, May 10, 2007	18.07	18.44	18.07	18.35
1393	NASDAQ	CCRN	Wed, May 9, 2007	18.63	18.63	17.94	18.20
1392	NASDAQ	CCRN	Tue, May 8, 2007	18.93	19.69	18.57	18.76
1391	NASDAQ	CCRN	Mon, May 7, 2007	19.53	19.86	18.79	18.92
1390	NASDAQ	CCRN	Fri, May 4, 2007	19.86	19.96	19.42	19.88
1389	NASDAQ	CCRN	Thu, May 3, 2007	19.96	20.12	19.84	19.88
1388	NASDAQ	CCRN	Wed, May 2, 2007	19.98	20.10	19.78	19.96
1387	NASDAQ	CCRN	Tue, May 1, 2007	19.67	20.05	19.39	20.01
1386	NASDAQ	CCRN	Mon, Apr 30, 2007	20.46	20.46	19.65	19.69
1385	NASDAQ	CCRN	Fri, Apr 27, 2007	20.55	20.55	20.29	20.30
1384	NASDAQ	CCRN	Thu, Apr 26, 2007	20.35	20.61	20.00	20.57
1383	NASDAQ	CCRN	Wed, Apr 25, 2007	19.98	20.41	19.82	20.40
1382	NASDAQ	CCRN	Tue, Apr 24, 2007	20.14	20.14	19.70	19.84
1381	NASDAQ	CCRN	Mon, Apr 23, 2007	20.12	20.23	19.95	19.98
1380	NASDAQ	CCRN	Fri, Apr 20, 2007	20.48	20.48	20.02	20.21
1379	NASDAQ	CCRN	Thu, Apr 19, 2007	20.27	20.29	19.76	20.22
1378	NASDAQ	CCRN	Wed, Apr 18, 2007	20.23	20.29	20.10	20.13
1377	NASDAQ	CCRN	Tue, Apr 17, 2007	20.21	20.31	19.93	20.21
1376	NASDAQ	CCRN	Mon, Apr 16, 2007	19.86	20.42	19.76	20.11
1375	NASDAQ	CCRN	Fri, Apr 13, 2007	19.55	19.92	19.47	19.83
1374	NASDAQ	CCRN	Thu, Apr 12, 2007	19.26	19.61	19.10	19.52
1373	NASDAQ	CCRN	Wed, Apr 11, 2007	19.05	19.32	19.05	19.26
1372	NASDAQ	CCRN	Tue, Apr 10, 2007	18.57	19.06	18.56	19.00
1371	NASDAQ	CCRN	Mon, Apr 9, 2007	18.78	18.93	18.41	18.51
1370	NASDAQ	CCRN	Thu, Apr 5, 2007	18.44	18.84	18.37	18.79
1369	NASDAQ	CCRN	Wed, Apr 4, 2007	18.95	19.10	18.39	18.41
1368	NASDAQ	CCRN	Tue, Apr 3, 2007	18.29	18.95	18.24	18.92
1367	NASDAQ	CCRN	Mon, Apr 2, 2007	18.30	18.30	17.99	18.20
1366	NASDAQ	CCRN	Fri, Mar 30, 2007	18.24	18.42	17.96	18.23
1365	NASDAQ	CCRN	Thu, Mar 29, 2007	18.46	18.47	17.87	18.22
1364	NASDAQ	CCRN	Wed, Mar 28, 2007	18.55	18.65	18.30	18.31
1363	NASDAQ	CCRN	Tue, Mar 27, 2007	18.84	18.91	18.41	18.59
1362	NASDAQ	CCRN	Mon, Mar 26, 2007	18.87	19.05	18.64	18.86
1361	NASDAQ	CCRN	Fri, Mar 23, 2007	18.78	18.96	18.42	18.90
1360	NASDAQ	CCRN	Thu, Mar 22, 2007	18.64	18.90	18.31	18.84
1359	NASDAQ	CCRN	Wed, Mar 21, 2007	18.59	18.74	18.15	18.59
1358	NASDAQ	CCRN	Tue, Mar 20, 2007	18.26	18.54	18.15	18.53
1357	NASDAQ	CCRN	Mon, Mar 19, 2007	18.22	18.75	18.06	18.25
1356	NASDAQ	CCRN	Fri, Mar 16, 2007	18.20	18.26	17.96	18.11
1355	NASDAQ	CCRN	Thu, Mar 15, 2007	17.81	18.28	17.77	18.21
1354	NASDAQ	CCRN	Wed, Mar 14, 2007	17.31	17.80	17.31	17.78
1353	NASDAQ	CCRN	Tue, Mar 13, 2007	17.78	17.94	17.29	17.38
1352	NASDAQ	CCRN	Mon, Mar 12, 2007	17.98	18.12	17.82	17.90
1351	NASDAQ	CCRN	Fri, Mar 9, 2007	17.98	18.00	17.85	17.95
1350	NASDAQ	CCRN	Thu, Mar 8, 2007	18.11	18.26	17.76	17.86
1349	NASDAQ	CCRN	Wed, Mar 7, 2007	18.31	18.51	18.07	18.11
1348	NASDAQ	CCRN	Tue, Mar 6, 2007	18.10	18.56	18.05	18.34
1347	NASDAQ	CCRN	Mon, Mar 5, 2007	18.04	18.61	17.98	18.12
1346	NASDAQ	CCRN	Fri, Mar 2, 2007	18.79	18.92	18.09	18.12
1345	NASDAQ	CCRN	Thu, Mar 1, 2007	19.02	19.12	18.39	18.91
1344	NASDAQ	CCRN	Wed, Feb 28, 2007	19.19	19.26	18.76	19.05
1343	NASDAQ	CCRN	Tue, Feb 27, 2007	19.74	19.74	19.08	19.25
1342	NASDAQ	CCRN	Mon, Feb 26, 2007	19.85	19.92	19.60	19.88
1341	NASDAQ	CCRN	Fri, Feb 23, 2007	20.26	20.26	19.53	19.79
1340	NASDAQ	CCRN	Thu, Feb 22, 2007	20.18	20.39	20.05	20.23
1339	NASDAQ	CCRN	Wed, Feb 21, 2007	20.63	20.72	20.19	20.20
1338	NASDAQ	CCRN	Tue, Feb 20, 2007	20.53	20.99	20.37	20.75
1337	NASDAQ	CCRN	Fri, Feb 16, 2007	20.58	20.58	20.15	20.48
1336	NASDAQ	CCRN	Thu, Feb 15, 2007	21.28	21.32	20.51	20.59
1335	NASDAQ	CCRN	Wed, Feb 14, 2007	21.57	22.04	21.28	21.32
1334	NASDAQ	CCRN	Tue, Feb 13, 2007	21.90	22.17	21.40	21.53
1333	NASDAQ	CCRN	Mon, Feb 12, 2007	22.65	22.84	22.09	22.28
1332	NASDAQ	CCRN	Fri, Feb 9, 2007	22.26	22.72	22.26	22.72
1331	NASDAQ	CCRN	Thu, Feb 8, 2007	22.42	22.52	22.23	22.32
1330	NASDAQ	CCRN	Wed, Feb 7, 2007	22.60	22.62	22.13	22.50
1329	NASDAQ	CCRN	Tue, Feb 6, 2007	22.29	22.56	22.11	22.46
1328	NASDAQ	CCRN	Mon, Feb 5, 2007	22.69	22.72	22.15	22.27
1327	NASDAQ	CCRN	Fri, Feb 2, 2007	22.65	22.70	22.34	22.65
1326	NASDAQ	CCRN	Thu, Feb 1, 2007	22.72	22.77	22.50	22.56
1325	NASDAQ	CCRN	Wed, Jan 31, 2007	22.28	22.77	22.15	22.56
1324	NASDAQ	CCRN	Tue, Jan 30, 2007	22.20	22.37	21.97	22.36
1323	NASDAQ	CCRN	Mon, Jan 29, 2007	22.14	22.43	21.86	22.22
1322	NASDAQ	CCRN	Fri, Jan 26, 2007	22.42	22.45	21.75	22.27
1321	NASDAQ	CCRN	Thu, Jan 25, 2007	22.40	22.42	21.76	22.02
1320	NASDAQ	CCRN	Wed, Jan 24, 2007	22.33	22.47	22.12	22.36
1319	NASDAQ	CCRN	Tue, Jan 23, 2007	22.10	22.57	22.10	22.28
1318	NASDAQ	CCRN	Mon, Jan 22, 2007	22.47	22.47	21.91	22.10
1317	NASDAQ	CCRN	Fri, Jan 19, 2007	21.86	22.59	21.82	22.44
1316	NASDAQ	CCRN	Thu, Jan 18, 2007	22.46	22.46	21.90	22.03
1315	NASDAQ	CCRN	Wed, Jan 17, 2007	22.44	22.53	22.29	22.45
1314	NASDAQ	CCRN	Tue, Jan 16, 2007	23.21	23.24	22.40	22.48
1313	NASDAQ	CCRN	Fri, Jan 12, 2007	22.85	23.22	22.62	23.09
1312	NASDAQ	CCRN	Thu, Jan 11, 2007	21.65	22.94	21.56	22.83
1311	NASDAQ	CCRN	Wed, Jan 10, 2007	21.52	21.66	21.30	21.57
1310	NASDAQ	CCRN	Tue, Jan 9, 2007	21.52	21.76	21.19	21.69
1309	NASDAQ	CCRN	Mon, Jan 8, 2007	21.27	21.55	20.90	21.47
1308	NASDAQ	CCRN	Fri, Jan 5, 2007	21.72	21.72	21.22	21.24
1307	NASDAQ	CCRN	Thu, Jan 4, 2007	21.63	21.87	21.10	21.71
1306	NASDAQ	CCRN	Wed, Jan 3, 2007	21.92	21.98	21.18	21.71
1305	NASDAQ	CCRN	Fri, Dec 29, 2006	22.17	22.17	21.78	21.82
1304	NASDAQ	CCRN	Thu, Dec 28, 2006	22.19	22.21	22.08	22.09
1303	NASDAQ	CCRN	Wed, Dec 27, 2006	21.71	22.75	21.69	22.19
1302	NASDAQ	CCRN	Tue, Dec 26, 2006	21.14	21.67	21.14	21.64
1301	NASDAQ	CCRN	Fri, Dec 22, 2006	21.36	21.55	20.75	21.20
1300	NASDAQ	CCRN	Thu, Dec 21, 2006	21.28	21.43	21.03	21.32
1299	NASDAQ	CCRN	Wed, Dec 20, 2006	21.20	21.36	21.10	21.21
1298	NASDAQ	CCRN	Tue, Dec 19, 2006	20.86	21.25	20.75	21.12
1297	NASDAQ	CCRN	Mon, Dec 18, 2006	21.68	21.70	20.93	21.00
1296	NASDAQ	CCRN	Fri, Dec 15, 2006	21.64	21.70	21.20	21.64
1295	NASDAQ	CCRN	Thu, Dec 14, 2006	20.79	21.65	20.77	21.53
1294	NASDAQ	CCRN	Wed, Dec 13, 2006	20.78	20.81	20.50	20.79
1293	NASDAQ	CCRN	Tue, Dec 12, 2006	20.53	20.66	20.24	20.58
1292	NASDAQ	CCRN	Mon, Dec 11, 2006	20.45	20.83	20.39	20.48
1291	NASDAQ	CCRN	Fri, Dec 8, 2006	20.24	20.58	20.18	20.40
1290	NASDAQ	CCRN	Thu, Dec 7, 2006	20.33	20.33	20.12	20.27
1289	NASDAQ	CCRN	Wed, Dec 6, 2006	20.19	20.31	19.99	20.27
1288	NASDAQ	CCRN	Tue, Dec 5, 2006	20.30	20.34	19.95	20.14
1287	NASDAQ	CCRN	Mon, Dec 4, 2006	19.73	20.33	19.68	20.18
1286	NASDAQ	CCRN	Fri, Dec 1, 2006	19.78	20.42	19.15	19.69
1285	NASDAQ	CCRN	Thu, Nov 30, 2006	19.97	20.23	19.78	19.85
1284	NASDAQ	CCRN	Wed, Nov 29, 2006	19.87	20.14	19.82	19.97
1283	NASDAQ	CCRN	Tue, Nov 28, 2006	20.08	20.24	19.67	19.77
1282	NASDAQ	CCRN	Mon, Nov 27, 2006	20.37	20.49	19.89	20.11
1281	NASDAQ	CCRN	Fri, Nov 24, 2006	20.53	20.66	20.28	20.36
1280	NASDAQ	CCRN	Wed, Nov 22, 2006	20.83	20.83	20.30	20.49
1279	NASDAQ	CCRN	Tue, Nov 21, 2006	20.68	20.90	20.56	20.61
1278	NASDAQ	CCRN	Mon, Nov 20, 2006	20.80	21.00	20.50	20.60
1277	NASDAQ	CCRN	Fri, Nov 17, 2006	21.15	21.15	20.62	20.69
1276	NASDAQ	CCRN	Thu, Nov 16, 2006	20.88	21.16	20.70	21.16
1275	NASDAQ	CCRN	Wed, Nov 15, 2006	20.82	20.86	20.64	20.82
1274	NASDAQ	CCRN	Tue, Nov 14, 2006	20.85	21.10	20.73	20.86
1273	NASDAQ	CCRN	Mon, Nov 13, 2006	22.01	22.48	21.78	22.04
1272	NASDAQ	CCRN	Fri, Nov 10, 2006	22.10	22.26	21.93	22.03
1271	NASDAQ	CCRN	Thu, Nov 9, 2006	22.99	23.26	21.98	22.21
1270	NASDAQ	CCRN	Wed, Nov 8, 2006	22.61	24.07	22.56	23.32
1269	NASDAQ	CCRN	Tue, Nov 7, 2006	20.92	23.87	20.80	22.85
1268	NASDAQ	CCRN	Mon, Nov 6, 2006	19.96	20.10	19.88	19.88
1267	NASDAQ	CCRN	Fri, Nov 3, 2006	19.98	20.05	19.86	19.99
1266	NASDAQ	CCRN	Thu, Nov 2, 2006	19.05	20.45	19.05	19.91
1265	NASDAQ	CCRN	Wed, Nov 1, 2006	19.39	19.45	19.07	19.11
1264	NASDAQ	CCRN	Tue, Oct 31, 2006	19.45	19.74	19.20	19.36
1263	NASDAQ	CCRN	Mon, Oct 30, 2006	19.41	19.63	19.14	19.46
1262	NASDAQ	CCRN	Fri, Oct 27, 2006	19.48	19.76	19.36	19.42
1261	NASDAQ	CCRN	Thu, Oct 26, 2006	19.51	19.63	19.36	19.61
1260	NASDAQ	CCRN	Wed, Oct 25, 2006	19.40	19.59	19.20	19.39
1259	NASDAQ	CCRN	Tue, Oct 24, 2006	19.65	19.74	19.39	19.43
1258	NASDAQ	CCRN	Mon, Oct 23, 2006	19.40	19.72	19.26	19.65
1257	NASDAQ	CCRN	Fri, Oct 20, 2006	19.79	19.79	19.45	19.48
1256	NASDAQ	CCRN	Thu, Oct 19, 2006	19.24	19.72	19.24	19.69
1255	NASDAQ	CCRN	Wed, Oct 18, 2006	19.55	19.74	19.23	19.34
1254	NASDAQ	CCRN	Tue, Oct 17, 2006	19.30	19.52	19.10	19.48
1253	NASDAQ	CCRN	Mon, Oct 16, 2006	19.14	19.52	18.87	19.46
1252	NASDAQ	CCRN	Fri, Oct 13, 2006	18.88	19.22	18.86	19.14
1251	NASDAQ	CCRN	Thu, Oct 12, 2006	18.10	18.87	18.10	18.85
1250	NASDAQ	CCRN	Wed, Oct 11, 2006	18.44	18.44	17.93	18.27
1249	NASDAQ	CCRN	Tue, Oct 10, 2006	17.94	18.49	17.70	18.49
1248	NASDAQ	CCRN	Mon, Oct 9, 2006	17.89	18.08	17.62	17.85
1247	NASDAQ	CCRN	Fri, Oct 6, 2006	17.87	18.09	17.63	17.96
1246	NASDAQ	CCRN	Thu, Oct 5, 2006	17.78	17.98	17.62	17.98
1245	NASDAQ	CCRN	Wed, Oct 4, 2006	16.91	17.86	16.91	17.84
1244	NASDAQ	CCRN	Tue, Oct 3, 2006	16.79	17.19	16.79	17.00
1243	NASDAQ	CCRN	Mon, Oct 2, 2006	16.92	17.14	16.75	16.85
1242	NASDAQ	CCRN	Fri, Sep 29, 2006	17.15	17.25	16.95	17.00
1241	NASDAQ	CCRN	Thu, Sep 28, 2006	17.00	17.20	16.83	17.12
1240	NASDAQ	CCRN	Wed, Sep 27, 2006	16.86	17.18	16.75	16.92
1239	NASDAQ	CCRN	Tue, Sep 26, 2006	16.93	16.98	16.54	16.94
1238	NASDAQ	CCRN	Mon, Sep 25, 2006	16.59	17.00	16.45	16.93
1237	NASDAQ	CCRN	Fri, Sep 22, 2006	16.74	16.89	16.47	16.54
1236	NASDAQ	CCRN	Thu, Sep 21, 2006	16.98	16.99	16.61	16.79
1235	NASDAQ	CCRN	Wed, Sep 20, 2006	16.46	17.05	16.45	16.91
1234	NASDAQ	CCRN	Tue, Sep 19, 2006	16.63	16.63	16.10	16.34
1233	NASDAQ	CCRN	Mon, Sep 18, 2006	16.62	16.78	16.51	16.60
1232	NASDAQ	CCRN	Fri, Sep 15, 2006	16.77	16.81	16.51	16.65
1231	NASDAQ	CCRN	Thu, Sep 14, 2006	16.84	16.94	16.56	16.65
1230	NASDAQ	CCRN	Wed, Sep 13, 2006	16.48	17.03	16.48	16.84
1229	NASDAQ	CCRN	Tue, Sep 12, 2006	16.03	16.58	15.94	16.44
1228	NASDAQ	CCRN	Mon, Sep 11, 2006	15.93	16.12	15.91	16.00
1227	NASDAQ	CCRN	Fri, Sep 8, 2006	16.36	16.36	16.01	16.02
1226	NASDAQ	CCRN	Thu, Sep 7, 2006	16.17	16.57	16.17	16.35
1225	NASDAQ	CCRN	Wed, Sep 6, 2006	16.50	16.54	16.24	16.25
1224	NASDAQ	CCRN	Tue, Sep 5, 2006	16.32	16.70	16.30	16.60
1223	NASDAQ	CCRN	Fri, Sep 1, 2006	16.49	16.60	16.34	16.34
1222	NASDAQ	CCRN	Thu, Aug 31, 2006	16.49	16.56	16.37	16.42
1221	NASDAQ	CCRN	Wed, Aug 30, 2006	16.46	16.59	16.30	16.43
1220	NASDAQ	CCRN	Tue, Aug 29, 2006	16.24	16.47	15.91	16.41
1219	NASDAQ	CCRN	Mon, Aug 28, 2006	16.14	16.34	16.08	16.23
1218	NASDAQ	CCRN	Fri, Aug 25, 2006	16.20	16.39	15.99	16.10
1217	NASDAQ	CCRN	Thu, Aug 24, 2006	16.20	16.39	16.00	16.22
1216	NASDAQ	CCRN	Wed, Aug 23, 2006	16.20	16.38	16.13	16.23
1215	NASDAQ	CCRN	Tue, Aug 22, 2006	16.27	16.41	16.11	16.20
1214	NASDAQ	CCRN	Mon, Aug 21, 2006	16.36	16.46	16.22	16.32
1213	NASDAQ	CCRN	Fri, Aug 18, 2006	16.45	16.50	16.22	16.50
1212	NASDAQ	CCRN	Thu, Aug 17, 2006	16.10	16.47	16.07	16.44
1211	NASDAQ	CCRN	Wed, Aug 16, 2006	16.14	16.30	15.97	16.20
1210	NASDAQ	CCRN	Tue, Aug 15, 2006	15.96	16.18	15.89	16.05
1209	NASDAQ	CCRN	Mon, Aug 14, 2006	15.70	16.00	15.64	15.65
1208	NASDAQ	CCRN	Fri, Aug 11, 2006	15.69	15.75	15.61	15.64
1207	NASDAQ	CCRN	Thu, Aug 10, 2006	15.43	16.14	15.34	15.74
1206	NASDAQ	CCRN	Wed, Aug 9, 2006	16.14	16.14	15.41	15.58
1205	NASDAQ	CCRN	Tue, Aug 8, 2006	15.62	16.57	14.88	15.99
1204	NASDAQ	CCRN	Mon, Aug 7, 2006	17.16	17.28	17.00	17.13
1203	NASDAQ	CCRN	Fri, Aug 4, 2006	18.02	18.05	17.14	17.36
1202	NASDAQ	CCRN	Thu, Aug 3, 2006	17.65	18.03	17.17	17.78
1201	NASDAQ	CCRN	Wed, Aug 2, 2006	17.53	17.90	17.42	17.84
1200	NASDAQ	CCRN	Tue, Aug 1, 2006	17.77	17.78	17.16	17.39
1199	NASDAQ	CCRN	Mon, Jul 31, 2006	17.72	17.96	17.32	17.87
1198	NASDAQ	CCRN	Fri, Jul 28, 2006	17.45	18.00	17.27	17.71
1197	NASDAQ	CCRN	Thu, Jul 27, 2006	17.87	18.07	17.28	17.31
1196	NASDAQ	CCRN	Wed, Jul 26, 2006	17.92	18.07	17.55	17.77
1195	NASDAQ	CCRN	Tue, Jul 25, 2006	17.81	18.33	17.46	17.99
1194	NASDAQ	CCRN	Mon, Jul 24, 2006	17.42	17.84	17.34	17.75
1193	NASDAQ	CCRN	Fri, Jul 21, 2006	17.28	17.46	17.11	17.23
1192	NASDAQ	CCRN	Thu, Jul 20, 2006	18.06	18.12	17.27	17.38
1191	NASDAQ	CCRN	Wed, Jul 19, 2006	17.44	18.19	17.40	17.96
1190	NASDAQ	CCRN	Tue, Jul 18, 2006	17.31	17.58	17.13	17.55
1189	NASDAQ	CCRN	Mon, Jul 17, 2006	17.06	17.28	16.77	17.24
1188	NASDAQ	CCRN	Fri, Jul 14, 2006	17.27	17.39	16.62	17.07
1187	NASDAQ	CCRN	Thu, Jul 13, 2006	17.50	17.58	17.22	17.32
1186	NASDAQ	CCRN	Wed, Jul 12, 2006	17.79	18.00	17.48	17.62
1185	NASDAQ	CCRN	Tue, Jul 11, 2006	17.26	17.90	17.05	17.86
1184	NASDAQ	CCRN	Mon, Jul 10, 2006	17.75	17.89	17.30	17.33
1183	NASDAQ	CCRN	Fri, Jul 7, 2006	17.91	18.00	17.61	17.73
1182	NASDAQ	CCRN	Thu, Jul 6, 2006	17.79	18.01	17.71	18.00
1181	NASDAQ	CCRN	Wed, Jul 5, 2006	17.89	17.89	17.51	17.74
1180	NASDAQ	CCRN	Mon, Jul 3, 2006	18.14	18.25	17.93	18.06
1179	NASDAQ	CCRN	Fri, Jun 30, 2006	18.46	18.48	18.13	18.19
1178	NASDAQ	CCRN	Thu, Jun 29, 2006	18.08	18.50	18.08	18.30
1177	NASDAQ	CCRN	Wed, Jun 28, 2006	18.13	18.20	17.71	17.94
1176	NASDAQ	CCRN	Tue, Jun 27, 2006	18.95	18.95	17.89	18.01
1175	NASDAQ	CCRN	Mon, Jun 26, 2006	18.26	18.88	18.18	18.88
1174	NASDAQ	CCRN	Fri, Jun 23, 2006	18.12	18.35	17.93	18.13
1173	NASDAQ	CCRN	Thu, Jun 22, 2006	18.23	18.42	18.01	18.21
1172	NASDAQ	CCRN	Wed, Jun 21, 2006	18.37	18.70	18.29	18.31
1171	NASDAQ	CCRN	Tue, Jun 20, 2006	18.17	18.66	18.12	18.40
1170	NASDAQ	CCRN	Mon, Jun 19, 2006	18.50	18.50	18.14	18.22
1169	NASDAQ	CCRN	Fri, Jun 16, 2006	18.78	19.01	18.22	18.47
1168	NASDAQ	CCRN	Thu, Jun 15, 2006	17.84	18.81	17.78	18.73
1167	NASDAQ	CCRN	Wed, Jun 14, 2006	17.50	17.85	17.31	17.72
1166	NASDAQ	CCRN	Tue, Jun 13, 2006	17.03	17.58	16.92	17.34
1165	NASDAQ	CCRN	Mon, Jun 12, 2006	17.13	17.32	17.03	17.09
1164	NASDAQ	CCRN	Fri, Jun 9, 2006	17.46	17.65	17.12	17.17
1163	NASDAQ	CCRN	Thu, Jun 8, 2006	17.31	17.69	17.10	17.41
1162	NASDAQ	CCRN	Wed, Jun 7, 2006	17.53	17.88	17.40	17.44
1161	NASDAQ	CCRN	Tue, Jun 6, 2006	17.48	17.92	17.34	17.47
1160	NASDAQ	CCRN	Mon, Jun 5, 2006	17.76	17.96	17.45	17.46
1159	NASDAQ	CCRN	Fri, Jun 2, 2006	18.27	18.41	17.74	17.90
1158	NASDAQ	CCRN	Thu, Jun 1, 2006	17.70	18.23	17.48	18.21
1157	NASDAQ	CCRN	Wed, May 31, 2006	17.22	17.63	17.22	17.63
1156	NASDAQ	CCRN	Tue, May 30, 2006	17.49	17.92	17.12	17.13
1155	NASDAQ	CCRN	Fri, May 26, 2006	17.64	17.79	17.22	17.58
1154	NASDAQ	CCRN	Thu, May 25, 2006	17.83	17.91	17.31	17.58
1153	NASDAQ	CCRN	Wed, May 24, 2006	16.98	17.72	16.90	17.64
1152	NASDAQ	CCRN	Tue, May 23, 2006	17.65	17.73	16.92	17.03
1151	NASDAQ	CCRN	Mon, May 22, 2006	17.20	17.74	17.06	17.48
1150	NASDAQ	CCRN	Fri, May 19, 2006	17.09	17.53	16.90	17.34
1149	NASDAQ	CCRN	Thu, May 18, 2006	17.21	17.45	17.11	17.13
1148	NASDAQ	CCRN	Wed, May 17, 2006	17.08	17.22	16.91	17.12
1147	NASDAQ	CCRN	Tue, May 16, 2006	17.31	17.36	17.10	17.17
1146	NASDAQ	CCRN	Mon, May 15, 2006	16.91	17.29	16.85	17.24
1145	NASDAQ	CCRN	Fri, May 12, 2006	17.13	17.41	16.97	17.01
1144	NASDAQ	CCRN	Thu, May 11, 2006	17.94	17.95	17.20	17.20
1143	NASDAQ	CCRN	Wed, May 10, 2006	18.10	18.30	17.90	17.96
1142	NASDAQ	CCRN	Tue, May 9, 2006	18.20	18.50	17.90	18.14
1141	NASDAQ	CCRN	Mon, May 8, 2006	18.47	18.69	18.21	18.67
1140	NASDAQ	CCRN	Fri, May 5, 2006	18.40	18.95	18.37	18.50
1139	NASDAQ	CCRN	Thu, May 4, 2006	18.07	18.35	17.99	18.32
1138	NASDAQ	CCRN	Wed, May 3, 2006	17.94	18.17	17.83	18.13
1137	NASDAQ	CCRN	Tue, May 2, 2006	17.25	18.07	17.25	17.93
1136	NASDAQ	CCRN	Mon, May 1, 2006	18.16	18.49	16.63	17.26
1135	NASDAQ	CCRN	Fri, Apr 28, 2006	17.92	18.42	17.89	18.12
1134	NASDAQ	CCRN	Thu, Apr 27, 2006	17.92	18.60	17.78	18.05
1133	NASDAQ	CCRN	Wed, Apr 26, 2006	18.09	18.33	17.90	17.97
1132	NASDAQ	CCRN	Tue, Apr 25, 2006	18.31	18.36	17.92	17.97
1131	NASDAQ	CCRN	Mon, Apr 24, 2006	18.63	18.69	18.35	18.38
1130	NASDAQ	CCRN	Fri, Apr 21, 2006	18.76	18.92	18.35	18.59
1129	NASDAQ	CCRN	Thu, Apr 20, 2006	18.59	18.69	18.25	18.65
1128	NASDAQ	CCRN	Wed, Apr 19, 2006	18.65	18.86	18.41	18.62
1127	NASDAQ	CCRN	Tue, Apr 18, 2006	17.98	18.60	17.95	18.60
1126	NASDAQ	CCRN	Mon, Apr 17, 2006	17.83	17.95	17.82	17.93
1125	NASDAQ	CCRN	Thu, Apr 13, 2006	17.57	17.93	17.44	17.80
1124	NASDAQ	CCRN	Wed, Apr 12, 2006	17.16	17.55	17.16	17.55
1123	NASDAQ	CCRN	Tue, Apr 11, 2006	17.73	17.86	17.15	17.21
1122	NASDAQ	CCRN	Mon, Apr 10, 2006	17.75	17.90	17.51	17.60
1121	NASDAQ	CCRN	Fri, Apr 7, 2006	18.43	18.55	17.76	17.79
1120	NASDAQ	CCRN	Thu, Apr 6, 2006	18.38	18.47	18.19	18.31
1119	NASDAQ	CCRN	Wed, Apr 5, 2006	18.39	18.63	18.04	18.47
1118	NASDAQ	CCRN	Tue, Apr 4, 2006	18.65	18.78	18.27	18.31
1117	NASDAQ	CCRN	Mon, Apr 3, 2006	19.36	19.36	18.57	18.61
1116	NASDAQ	CCRN	Fri, Mar 31, 2006	19.15	19.57	19.10	19.36
1115	NASDAQ	CCRN	Thu, Mar 30, 2006	18.82	19.05	18.49	19.03
1114	NASDAQ	CCRN	Wed, Mar 29, 2006	18.33	18.87	18.32	18.82
1113	NASDAQ	CCRN	Tue, Mar 28, 2006	18.18	18.40	18.06	18.28
1112	NASDAQ	CCRN	Mon, Mar 27, 2006	18.28	18.36	18.10	18.26
1111	NASDAQ	CCRN	Fri, Mar 24, 2006	17.69	18.29	17.68	18.23
1110	NASDAQ	CCRN	Thu, Mar 23, 2006	17.84	17.89	17.58	17.72
1109	NASDAQ	CCRN	Wed, Mar 22, 2006	17.68	18.01	17.66	17.90
1108	NASDAQ	CCRN	Tue, Mar 21, 2006	17.74	17.93	17.51	17.72
1107	NASDAQ	CCRN	Mon, Mar 20, 2006	17.55	17.98	17.47	17.80
1106	NASDAQ	CCRN	Fri, Mar 17, 2006	18.00	18.00	17.50	17.67
1105	NASDAQ	CCRN	Thu, Mar 16, 2006	17.96	18.09	17.67	17.92
1104	NASDAQ	CCRN	Wed, Mar 15, 2006	17.68	17.89	17.41	17.87
1103	NASDAQ	CCRN	Tue, Mar 14, 2006	17.16	17.65	17.07	17.63
1102	NASDAQ	CCRN	Mon, Mar 13, 2006	17.13	17.35	16.92	17.16
1101	NASDAQ	CCRN	Fri, Mar 10, 2006	16.77	17.24	16.51	17.00
1100	NASDAQ	CCRN	Thu, Mar 9, 2006	17.38	17.58	16.71	16.75
1099	NASDAQ	CCRN	Wed, Mar 8, 2006	17.37	17.73	17.27	17.34
1098	NASDAQ	CCRN	Tue, Mar 7, 2006	17.79	17.87	17.37	17.46
1097	NASDAQ	CCRN	Mon, Mar 6, 2006	17.91	18.07	17.71	17.84
1096	NASDAQ	CCRN	Fri, Mar 3, 2006	18.28	18.41	17.95	17.95
1095	NASDAQ	CCRN	Thu, Mar 2, 2006	18.30	18.50	18.19	18.42
1094	NASDAQ	CCRN	Wed, Mar 1, 2006	18.36	18.47	18.15	18.38
1093	NASDAQ	CCRN	Tue, Feb 28, 2006	18.78	18.81	18.27	18.31
1092	NASDAQ	CCRN	Mon, Feb 27, 2006	19.03	19.18	18.83	18.84
1091	NASDAQ	CCRN	Fri, Feb 24, 2006	18.90	19.19	18.75	19.05
1090	NASDAQ	CCRN	Thu, Feb 23, 2006	19.13	19.25	18.92	18.96
1089	NASDAQ	CCRN	Wed, Feb 22, 2006	19.18	19.43	18.94	19.24
1088	NASDAQ	CCRN	Tue, Feb 21, 2006	19.05	19.15	18.84	19.09
1087	NASDAQ	CCRN	Fri, Feb 17, 2006	19.19	19.19	18.47	18.97
1086	NASDAQ	CCRN	Thu, Feb 16, 2006	19.14	19.35	18.95	19.09
1085	NASDAQ	CCRN	Wed, Feb 15, 2006	18.63	19.23	18.63	19.02
1084	NASDAQ	CCRN	Tue, Feb 14, 2006	18.66	19.40	18.49	18.69
1083	NASDAQ	CCRN	Mon, Feb 13, 2006	19.11	20.10	19.02	20.02
1082	NASDAQ	CCRN	Fri, Feb 10, 2006	19.24	19.38	19.10	19.22
1081	NASDAQ	CCRN	Thu, Feb 9, 2006	19.33	19.49	19.25	19.26
1080	NASDAQ	CCRN	Wed, Feb 8, 2006	19.36	19.40	19.21	19.27
1079	NASDAQ	CCRN	Tue, Feb 7, 2006	19.66	19.67	19.25	19.26
1078	NASDAQ	CCRN	Mon, Feb 6, 2006	19.08	19.83	18.82	19.73
1077	NASDAQ	CCRN	Fri, Feb 3, 2006	19.26	19.50	19.03	19.13
1076	NASDAQ	CCRN	Thu, Feb 2, 2006	19.63	19.64	19.24	19.44
1075	NASDAQ	CCRN	Wed, Feb 1, 2006	19.62	19.87	19.50	19.73
1074	NASDAQ	CCRN	Tue, Jan 31, 2006	19.48	19.90	19.35	19.76
1073	NASDAQ	CCRN	Mon, Jan 30, 2006	19.61	19.77	19.49	19.56
1072	NASDAQ	CCRN	Fri, Jan 27, 2006	19.83	19.96	19.52	19.64
1071	NASDAQ	CCRN	Thu, Jan 26, 2006	19.60	19.90	19.50	19.86
1070	NASDAQ	CCRN	Wed, Jan 25, 2006	19.49	19.60	19.21	19.55
1069	NASDAQ	CCRN	Tue, Jan 24, 2006	19.10	19.47	19.06	19.47
1068	NASDAQ	CCRN	Mon, Jan 23, 2006	18.94	19.05	18.72	19.00
1067	NASDAQ	CCRN	Fri, Jan 20, 2006	19.37	19.37	18.69	18.81
1066	NASDAQ	CCRN	Thu, Jan 19, 2006	19.06	19.48	18.84	19.29
1065	NASDAQ	CCRN	Wed, Jan 18, 2006	18.86	19.00	18.80	18.94
1064	NASDAQ	CCRN	Tue, Jan 17, 2006	18.99	19.09	18.53	18.96
1063	NASDAQ	CCRN	Fri, Jan 13, 2006	18.92	19.30	18.82	19.18
1062	NASDAQ	CCRN	Thu, Jan 12, 2006	18.85	19.01	18.80	18.90
1061	NASDAQ	CCRN	Wed, Jan 11, 2006	18.88	19.07	18.41	18.90
1060	NASDAQ	CCRN	Tue, Jan 10, 2006	18.56	18.92	18.35	18.91
1059	NASDAQ	CCRN	Mon, Jan 9, 2006	18.37	18.74	18.19	18.61
1058	NASDAQ	CCRN	Fri, Jan 6, 2006	18.25	18.43	18.02	18.32
1057	NASDAQ	CCRN	Thu, Jan 5, 2006	17.96	18.19	17.95	18.09
1056	NASDAQ	CCRN	Wed, Jan 4, 2006	17.72	18.05	17.32	18.03
1055	NASDAQ	CCRN	Tue, Jan 3, 2006	17.91	17.92	17.20	17.80
1054	NASDAQ	CCRN	Fri, Dec 30, 2005	17.52	17.88	17.32	17.83
1053	NASDAQ	CCRN	Thu, Dec 29, 2005	17.77	17.77	17.44	17.49
1052	NASDAQ	CCRN	Wed, Dec 28, 2005	17.39	17.75	17.38	17.67
1051	NASDAQ	CCRN	Tue, Dec 27, 2005	18.03	18.03	17.31	17.32
1050	NASDAQ	CCRN	Fri, Dec 23, 2005	18.14	18.46	17.90	17.93
1049	NASDAQ	CCRN	Thu, Dec 22, 2005	18.26	18.49	17.98	18.08
1048	NASDAQ	CCRN	Wed, Dec 21, 2005	17.97	18.36	17.91	18.18
1047	NASDAQ	CCRN	Tue, Dec 20, 2005	17.43	17.95	17.38	17.85
1046	NASDAQ	CCRN	Mon, Dec 19, 2005	18.04	18.04	17.36	17.50
1045	NASDAQ	CCRN	Fri, Dec 16, 2005	18.23	18.41	17.95	17.95
1044	NASDAQ	CCRN	Thu, Dec 15, 2005	18.88	18.97	18.16	18.23
1043	NASDAQ	CCRN	Wed, Dec 14, 2005	18.87	19.24	18.80	18.91
1042	NASDAQ	CCRN	Tue, Dec 13, 2005	18.93	19.00	18.76	18.81
1041	NASDAQ	CCRN	Mon, Dec 12, 2005	19.07	19.07	18.77	19.00
1040	NASDAQ	CCRN	Fri, Dec 9, 2005	19.00	19.04	18.76	19.00
1039	NASDAQ	CCRN	Thu, Dec 8, 2005	18.96	18.98	18.53	18.91
1038	NASDAQ	CCRN	Wed, Dec 7, 2005	19.08	19.08	18.79	18.84
1037	NASDAQ	CCRN	Tue, Dec 6, 2005	18.97	19.09	18.85	19.01
1036	NASDAQ	CCRN	Mon, Dec 5, 2005	18.81	18.95	18.30	18.87
1035	NASDAQ	CCRN	Fri, Dec 2, 2005	18.82	18.89	18.35	18.89
1034	NASDAQ	CCRN	Thu, Dec 1, 2005	18.60	19.00	18.53	18.88
1033	NASDAQ	CCRN	Wed, Nov 30, 2005	18.55	18.61	18.28	18.43
1032	NASDAQ	CCRN	Tue, Nov 29, 2005	18.32	18.65	18.30	18.46
1031	NASDAQ	CCRN	Mon, Nov 28, 2005	18.80	18.80	18.16	18.22
1030	NASDAQ	CCRN	Fri, Nov 25, 2005	18.78	18.80	18.56	18.80
1029	NASDAQ	CCRN	Wed, Nov 23, 2005	18.79	18.91	18.59	18.71
1028	NASDAQ	CCRN	Tue, Nov 22, 2005	18.95	18.97	18.75	18.87
1027	NASDAQ	CCRN	Mon, Nov 21, 2005	18.70	19.00	18.36	19.00
1026	NASDAQ	CCRN	Fri, Nov 18, 2005	18.51	18.73	18.32	18.70
1025	NASDAQ	CCRN	Thu, Nov 17, 2005	18.31	18.37	18.19	18.33
1024	NASDAQ	CCRN	Wed, Nov 16, 2005	18.29	18.55	18.19	18.23
1023	NASDAQ	CCRN	Tue, Nov 15, 2005	18.25	18.62	18.18	18.26
1022	NASDAQ	CCRN	Mon, Nov 14, 2005	18.59	18.67	18.14	18.29
1021	NASDAQ	CCRN	Fri, Nov 11, 2005	18.43	18.74	18.38	18.57
1020	NASDAQ	CCRN	Thu, Nov 10, 2005	18.56	18.76	18.25	18.50
1019	NASDAQ	CCRN	Wed, Nov 9, 2005	18.43	18.83	18.23	18.48
1018	NASDAQ	CCRN	Tue, Nov 8, 2005	18.74	18.82	18.44	18.51
1017	NASDAQ	CCRN	Mon, Nov 7, 2005	19.19	19.23	18.71	18.85
1016	NASDAQ	CCRN	Fri, Nov 4, 2005	19.00	19.67	18.81	19.12
1015	NASDAQ	CCRN	Thu, Nov 3, 2005	17.83	18.57	17.61	18.48
1014	NASDAQ	CCRN	Wed, Nov 2, 2005	17.36	17.81	17.34	17.70
1013	NASDAQ	CCRN	Tue, Nov 1, 2005	18.22	18.49	17.42	17.51
1012	NASDAQ	CCRN	Mon, Oct 31, 2005	17.63	18.26	17.63	18.17
1011	NASDAQ	CCRN	Fri, Oct 28, 2005	17.13	17.60	16.85	17.60
1010	NASDAQ	CCRN	Thu, Oct 27, 2005	16.83	17.19	16.79	17.04
1009	NASDAQ	CCRN	Wed, Oct 26, 2005	17.02	17.59	16.86	16.90
1008	NASDAQ	CCRN	Tue, Oct 25, 2005	17.46	17.47	16.69	16.96
1007	NASDAQ	CCRN	Mon, Oct 24, 2005	17.33	17.54	17.11	17.53
1006	NASDAQ	CCRN	Fri, Oct 21, 2005	16.73	17.45	16.73	17.27
1005	NASDAQ	CCRN	Thu, Oct 20, 2005	17.66	17.70	16.75	16.84
1004	NASDAQ	CCRN	Wed, Oct 19, 2005	16.92	17.72	16.57	17.71
1003	NASDAQ	CCRN	Tue, Oct 18, 2005	17.37	17.57	16.97	17.05
1002	NASDAQ	CCRN	Mon, Oct 17, 2005	17.53	17.53	16.84	17.50
1001	NASDAQ	CCRN	Fri, Oct 14, 2005	17.29	17.69	16.98	17.56
1000	NASDAQ	CCRN	Thu, Oct 13, 2005	16.70	17.22	16.40	17.11
999	NASDAQ	CCRN	Wed, Oct 12, 2005	16.72	17.12	16.38	16.72
998	NASDAQ	CCRN	Tue, Oct 11, 2005	17.47	17.51	16.72	16.72
997	NASDAQ	CCRN	Mon, Oct 10, 2005	17.98	18.03	17.36	17.44
996	NASDAQ	CCRN	Fri, Oct 7, 2005	18.09	18.20	17.76	18.08
995	NASDAQ	CCRN	Thu, Oct 6, 2005	17.84	18.51	17.75	18.02
994	NASDAQ	CCRN	Wed, Oct 5, 2005	18.22	18.27	17.76	17.85
993	NASDAQ	CCRN	Tue, Oct 4, 2005	18.75	18.77	18.28	18.29
992	NASDAQ	CCRN	Mon, Oct 3, 2005	18.60	18.89	18.44	18.75
991	NASDAQ	CCRN	Fri, Sep 30, 2005	18.42	18.63	18.32	18.56
990	NASDAQ	CCRN	Thu, Sep 29, 2005	17.84	18.50	17.53	18.40
989	NASDAQ	CCRN	Wed, Sep 28, 2005	17.92	17.99	17.67	17.87
988	NASDAQ	CCRN	Tue, Sep 27, 2005	18.12	18.15	17.87	17.93
987	NASDAQ	CCRN	Mon, Sep 26, 2005	18.20	18.25	18.03	18.15
986	NASDAQ	CCRN	Fri, Sep 23, 2005	18.15	18.45	17.95	18.16
985	NASDAQ	CCRN	Thu, Sep 22, 2005	18.20	18.45	18.02	18.18
984	NASDAQ	CCRN	Wed, Sep 21, 2005	18.80	18.81	18.09	18.25
983	NASDAQ	CCRN	Tue, Sep 20, 2005	18.54	18.92	18.47	18.89
982	NASDAQ	CCRN	Mon, Sep 19, 2005	18.41	18.69	18.26	18.62
981	NASDAQ	CCRN	Fri, Sep 16, 2005	18.37	18.66	18.27	18.43
980	NASDAQ	CCRN	Thu, Sep 15, 2005	18.62	18.90	18.19	18.30
979	NASDAQ	CCRN	Wed, Sep 14, 2005	18.99	19.01	18.68	18.74
978	NASDAQ	CCRN	Tue, Sep 13, 2005	19.43	19.49	18.85	18.98
977	NASDAQ	CCRN	Mon, Sep 12, 2005	19.56	19.79	19.35	19.54
976	NASDAQ	CCRN	Fri, Sep 9, 2005	19.41	19.68	19.37	19.59
975	NASDAQ	CCRN	Thu, Sep 8, 2005	19.72	19.79	19.17	19.42
974	NASDAQ	CCRN	Wed, Sep 7, 2005	19.71	19.95	19.69	19.85
973	NASDAQ	CCRN	Tue, Sep 6, 2005	19.42	19.84	19.42	19.72
972	NASDAQ	CCRN	Fri, Sep 2, 2005	19.46	19.62	19.19	19.40
971	NASDAQ	CCRN	Thu, Sep 1, 2005	19.49	19.71	19.15	19.42
970	NASDAQ	CCRN	Wed, Aug 31, 2005	19.03	19.42	18.95	19.40
969	NASDAQ	CCRN	Tue, Aug 30, 2005	18.93	19.17	18.68	18.97
968	NASDAQ	CCRN	Mon, Aug 29, 2005	18.80	19.10	18.66	19.04
967	NASDAQ	CCRN	Fri, Aug 26, 2005	19.25	19.25	18.56	18.80
966	NASDAQ	CCRN	Thu, Aug 25, 2005	18.89	19.25	18.85	19.24
965	NASDAQ	CCRN	Wed, Aug 24, 2005	18.91	19.40	18.88	18.95
964	NASDAQ	CCRN	Tue, Aug 23, 2005	19.03	19.16	18.78	18.96
963	NASDAQ	CCRN	Mon, Aug 22, 2005	18.81	19.07	18.81	19.03
962	NASDAQ	CCRN	Fri, Aug 19, 2005	18.76	19.13	18.75	18.88
961	NASDAQ	CCRN	Thu, Aug 18, 2005	18.96	19.20	18.73	18.81
960	NASDAQ	CCRN	Wed, Aug 17, 2005	19.03	19.42	18.70	19.06
959	NASDAQ	CCRN	Tue, Aug 16, 2005	19.45	19.46	19.07	19.13
958	NASDAQ	CCRN	Mon, Aug 15, 2005	19.52	19.71	19.17	19.47
957	NASDAQ	CCRN	Fri, Aug 12, 2005	19.76	19.99	19.40	19.56
956	NASDAQ	CCRN	Thu, Aug 11, 2005	19.06	19.99	18.56	19.86
955	NASDAQ	CCRN	Wed, Aug 10, 2005	17.91	18.40	17.62	18.00
954	NASDAQ	CCRN	Tue, Aug 9, 2005	18.10	18.10	17.90	18.05
953	NASDAQ	CCRN	Mon, Aug 8, 2005	18.53	18.53	17.83	18.05
952	NASDAQ	CCRN	Fri, Aug 5, 2005	18.40	18.56	18.26	18.36
951	NASDAQ	CCRN	Thu, Aug 4, 2005	19.27	19.34	18.32	18.44
950	NASDAQ	CCRN	Wed, Aug 3, 2005	19.71	19.75	19.26	19.35
949	NASDAQ	CCRN	Tue, Aug 2, 2005	19.79	20.24	19.27	19.81
948	NASDAQ	CCRN	Mon, Aug 1, 2005	19.70	20.05	19.70	19.88
947	NASDAQ	CCRN	Fri, Jul 29, 2005	19.59	20.04	19.59	19.74
946	NASDAQ	CCRN	Thu, Jul 28, 2005	19.77	19.81	19.41	19.76
945	NASDAQ	CCRN	Wed, Jul 27, 2005	19.52	19.74	19.24	19.74
944	NASDAQ	CCRN	Tue, Jul 26, 2005	19.44	19.67	19.17	19.48
943	NASDAQ	CCRN	Mon, Jul 25, 2005	19.46	19.68	19.27	19.35
942	NASDAQ	CCRN	Fri, Jul 22, 2005	19.12	19.68	19.12	19.50
941	NASDAQ	CCRN	Thu, Jul 21, 2005	20.16	20.30	19.24	19.26
940	NASDAQ	CCRN	Wed, Jul 20, 2005	19.62	20.31	19.59	20.17
939	NASDAQ	CCRN	Tue, Jul 19, 2005	19.35	19.85	19.29	19.83
938	NASDAQ	CCRN	Mon, Jul 18, 2005	19.21	19.50	19.11	19.30
937	NASDAQ	CCRN	Fri, Jul 15, 2005	19.19	19.42	18.97	19.25
936	NASDAQ	CCRN	Thu, Jul 14, 2005	19.78	19.87	19.26	19.33
935	NASDAQ	CCRN	Wed, Jul 13, 2005	19.31	19.68	19.31	19.60
934	NASDAQ	CCRN	Tue, Jul 12, 2005	19.08	19.37	18.83	19.31
933	NASDAQ	CCRN	Mon, Jul 11, 2005	18.96	19.32	18.74	19.10
932	NASDAQ	CCRN	Fri, Jul 8, 2005	18.46	18.92	18.16	18.91
931	NASDAQ	CCRN	Thu, Jul 7, 2005	17.86	18.45	17.77	18.44
930	NASDAQ	CCRN	Wed, Jul 6, 2005	18.06	18.07	17.87	18.00
929	NASDAQ	CCRN	Tue, Jul 5, 2005	17.63	18.06	17.50	18.04
928	NASDAQ	CCRN	Fri, Jul 1, 2005	17.23	17.81	17.23	17.67
927	NASDAQ	CCRN	Thu, Jun 30, 2005	17.46	17.46	16.98	17.00
926	NASDAQ	CCRN	Wed, Jun 29, 2005	17.32	17.41	17.02	17.32
925	NASDAQ	CCRN	Tue, Jun 28, 2005	16.80	17.41	16.68	17.40
924	NASDAQ	CCRN	Mon, Jun 27, 2005	16.89	16.90	16.58	16.70
923	NASDAQ	CCRN	Fri, Jun 24, 2005	17.12	17.24	16.57	16.90
922	NASDAQ	CCRN	Thu, Jun 23, 2005	17.14	17.50	17.04	17.14
921	NASDAQ	CCRN	Wed, Jun 22, 2005	17.46	17.58	17.13	17.18
920	NASDAQ	CCRN	Tue, Jun 21, 2005	17.00	17.70	16.84	17.42
919	NASDAQ	CCRN	Mon, Jun 20, 2005	17.77	17.77	17.50	17.60
918	NASDAQ	CCRN	Fri, Jun 17, 2005	18.05	18.20	17.83	17.83
917	NASDAQ	CCRN	Thu, Jun 16, 2005	18.20	18.20	17.67	17.92
916	NASDAQ	CCRN	Wed, Jun 15, 2005	18.03	18.05	17.76	18.04
915	NASDAQ	CCRN	Tue, Jun 14, 2005	17.80	18.01	17.61	17.99
914	NASDAQ	CCRN	Mon, Jun 13, 2005	17.54	17.83	17.50	17.71
913	NASDAQ	CCRN	Fri, Jun 10, 2005	17.72	17.81	17.33	17.55
912	NASDAQ	CCRN	Thu, Jun 9, 2005	17.73	17.88	17.60	17.62
911	NASDAQ	CCRN	Wed, Jun 8, 2005	17.68	17.78	17.63	17.70
910	NASDAQ	CCRN	Tue, Jun 7, 2005	17.10	17.67	17.05	17.60
909	NASDAQ	CCRN	Mon, Jun 6, 2005	17.16	17.25	17.02	17.09
908	NASDAQ	CCRN	Fri, Jun 3, 2005	17.29	17.31	16.89	17.13
907	NASDAQ	CCRN	Thu, Jun 2, 2005	17.47	17.50	17.20	17.25
906	NASDAQ	CCRN	Wed, Jun 1, 2005	16.93	17.50	16.93	17.50
905	NASDAQ	CCRN	Tue, May 31, 2005	16.73	17.01	16.53	16.95
904	NASDAQ	CCRN	Fri, May 27, 2005	16.85	16.85	16.73	16.76
903	NASDAQ	CCRN	Thu, May 26, 2005	16.70	17.10	16.70	16.78
902	NASDAQ	CCRN	Wed, May 25, 2005	17.03	17.11	16.71	16.77
901	NASDAQ	CCRN	Tue, May 24, 2005	17.11	17.28	17.08	17.20
900	NASDAQ	CCRN	Mon, May 23, 2005	17.65	17.67	17.26	17.28
899	NASDAQ	CCRN	Fri, May 20, 2005	17.74	17.84	17.50	17.71
898	NASDAQ	CCRN	Thu, May 19, 2005	17.31	17.83	17.31	17.73
897	NASDAQ	CCRN	Wed, May 18, 2005	17.30	17.50	17.18	17.49
896	NASDAQ	CCRN	Tue, May 17, 2005	16.93	17.21	16.63	17.21
895	NASDAQ	CCRN	Mon, May 16, 2005	16.95	17.29	16.91	17.08
894	NASDAQ	CCRN	Fri, May 13, 2005	16.80	17.03	16.72	16.86
893	NASDAQ	CCRN	Thu, May 12, 2005	17.39	17.50	16.74	16.76
892	NASDAQ	CCRN	Wed, May 11, 2005	17.21	17.50	16.98	17.49
891	NASDAQ	CCRN	Tue, May 10, 2005	16.70	17.25	16.70	17.02
890	NASDAQ	CCRN	Mon, May 9, 2005	16.45	16.53	16.36	16.53
889	NASDAQ	CCRN	Fri, May 6, 2005	16.55	16.70	16.30	16.46
888	NASDAQ	CCRN	Thu, May 5, 2005	16.50	16.65	16.21	16.35
887	NASDAQ	CCRN	Wed, May 4, 2005	16.21	16.58	16.09	16.57
886	NASDAQ	CCRN	Tue, May 3, 2005	16.28	16.30	16.16	16.25
885	NASDAQ	CCRN	Mon, May 2, 2005	16.14	16.37	15.91	16.37
884	NASDAQ	CCRN	Fri, Apr 29, 2005	16.00	16.11	15.78	16.11
883	NASDAQ	CCRN	Thu, Apr 28, 2005	16.00	16.02	15.80	15.80
882	NASDAQ	CCRN	Wed, Apr 27, 2005	15.86	16.37	15.86	16.11
881	NASDAQ	CCRN	Tue, Apr 26, 2005	16.15	16.17	15.90	15.94
880	NASDAQ	CCRN	Mon, Apr 25, 2005	16.04	16.34	16.04	16.21
879	NASDAQ	CCRN	Fri, Apr 22, 2005	16.45	16.56	15.93	16.12
878	NASDAQ	CCRN	Thu, Apr 21, 2005	16.29	16.53	16.17	16.36
877	NASDAQ	CCRN	Wed, Apr 20, 2005	16.21	16.55	16.19	16.20
876	NASDAQ	CCRN	Tue, Apr 19, 2005	16.39	16.50	16.19	16.36
875	NASDAQ	CCRN	Mon, Apr 18, 2005	16.74	16.92	16.18	16.35
874	NASDAQ	CCRN	Fri, Apr 15, 2005	17.00	17.45	16.71	16.85
873	NASDAQ	CCRN	Thu, Apr 14, 2005	18.04	18.49	18.04	18.25
872	NASDAQ	CCRN	Wed, Apr 13, 2005	17.78	18.37	17.67	18.10
871	NASDAQ	CCRN	Tue, Apr 12, 2005	16.92	17.25	16.87	17.20
870	NASDAQ	CCRN	Mon, Apr 11, 2005	16.99	17.36	16.94	17.01
869	NASDAQ	CCRN	Fri, Apr 8, 2005	17.28	17.29	17.05	17.05
868	NASDAQ	CCRN	Thu, Apr 7, 2005	17.10	17.28	16.93	17.26
867	NASDAQ	CCRN	Wed, Apr 6, 2005	16.87	17.23	16.77	17.16
866	NASDAQ	CCRN	Tue, Apr 5, 2005	16.88	16.95	16.54	16.85
865	NASDAQ	CCRN	Mon, Apr 4, 2005	16.48	16.88	16.48	16.83
864	NASDAQ	CCRN	Fri, Apr 1, 2005	16.78	16.80	16.13	16.56
863	NASDAQ	CCRN	Thu, Mar 31, 2005	16.60	16.77	16.55	16.76
862	NASDAQ	CCRN	Wed, Mar 30, 2005	15.75	16.71	15.67	16.68
861	NASDAQ	CCRN	Tue, Mar 29, 2005	16.25	16.58	15.50	15.59
860	NASDAQ	CCRN	Mon, Mar 28, 2005	15.99	16.23	15.76	16.21
859	NASDAQ	CCRN	Thu, Mar 24, 2005	16.11	16.20	15.85	15.95
858	NASDAQ	CCRN	Wed, Mar 23, 2005	16.11	16.20	15.95	16.00
857	NASDAQ	CCRN	Tue, Mar 22, 2005	16.13	16.41	16.11	16.25
856	NASDAQ	CCRN	Mon, Mar 21, 2005	15.79	16.20	15.79	16.16
855	NASDAQ	CCRN	Fri, Mar 18, 2005	15.89	16.29	15.77	15.87
854	NASDAQ	CCRN	Thu, Mar 17, 2005	15.90	15.96	15.79	15.88
853	NASDAQ	CCRN	Wed, Mar 16, 2005	15.88	16.16	15.79	15.82
852	NASDAQ	CCRN	Tue, Mar 15, 2005	16.52	16.63	15.88	15.91
851	NASDAQ	CCRN	Mon, Mar 14, 2005	16.49	16.49	16.16	16.48
850	NASDAQ	CCRN	Fri, Mar 11, 2005	16.57	16.57	16.19	16.46
849	NASDAQ	CCRN	Thu, Mar 10, 2005	16.41	16.58	16.40	16.54
848	NASDAQ	CCRN	Wed, Mar 9, 2005	16.69	17.19	16.36	16.47
847	NASDAQ	CCRN	Tue, Mar 8, 2005	15.73	17.26	15.59	16.84
846	NASDAQ	CCRN	Mon, Mar 7, 2005	16.32	16.65	16.12	16.55
845	NASDAQ	CCRN	Fri, Mar 4, 2005	16.19	16.40	15.87	16.13
844	NASDAQ	CCRN	Thu, Mar 3, 2005	15.49	16.08	15.49	16.00
843	NASDAQ	CCRN	Wed, Mar 2, 2005	14.99	15.75	14.98	15.60
842	NASDAQ	CCRN	Tue, Mar 1, 2005	15.29	15.56	14.98	15.09
841	NASDAQ	CCRN	Mon, Feb 28, 2005	15.40	15.40	15.15	15.29
840	NASDAQ	CCRN	Fri, Feb 25, 2005	15.30	15.49	15.22	15.30
839	NASDAQ	CCRN	Thu, Feb 24, 2005	15.36	15.50	15.27	15.30
838	NASDAQ	CCRN	Wed, Feb 23, 2005	15.25	15.50	15.25	15.30
837	NASDAQ	CCRN	Tue, Feb 22, 2005	15.42	15.59	15.25	15.30
836	NASDAQ	CCRN	Fri, Feb 18, 2005	15.54	15.77	15.37	15.58
835	NASDAQ	CCRN	Thu, Feb 17, 2005	15.69	15.82	15.37	15.39
834	NASDAQ	CCRN	Wed, Feb 16, 2005	15.56	15.69	15.50	15.60
833	NASDAQ	CCRN	Tue, Feb 15, 2005	15.78	15.80	15.50	15.61
832	NASDAQ	CCRN	Mon, Feb 14, 2005	16.15	16.15	15.75	15.87
831	NASDAQ	CCRN	Fri, Feb 11, 2005	15.94	16.13	15.92	16.11
830	NASDAQ	CCRN	Thu, Feb 10, 2005	16.10	16.11	15.95	16.01
829	NASDAQ	CCRN	Wed, Feb 9, 2005	16.02	16.23	15.99	15.99
828	NASDAQ	CCRN	Tue, Feb 8, 2005	16.36	16.45	16.07	16.13
827	NASDAQ	CCRN	Mon, Feb 7, 2005	16.65	16.78	16.34	16.39
826	NASDAQ	CCRN	Fri, Feb 4, 2005	16.63	16.89	16.62	16.73
825	NASDAQ	CCRN	Thu, Feb 3, 2005	16.83	16.89	16.45	16.59
824	NASDAQ	CCRN	Wed, Feb 2, 2005	16.65	16.97	16.43	16.88
823	NASDAQ	CCRN	Tue, Feb 1, 2005	16.60	16.69	16.14	16.59
822	NASDAQ	CCRN	Mon, Jan 31, 2005	16.35	16.60	16.17	16.56
821	NASDAQ	CCRN	Fri, Jan 28, 2005	16.25	16.37	16.11	16.15
820	NASDAQ	CCRN	Thu, Jan 27, 2005	16.26	16.61	16.25	16.25
819	NASDAQ	CCRN	Wed, Jan 26, 2005	16.14	16.47	15.96	16.42
818	NASDAQ	CCRN	Tue, Jan 25, 2005	16.31	16.47	15.98	15.98
817	NASDAQ	CCRN	Mon, Jan 24, 2005	16.15	16.45	16.05	16.18
816	NASDAQ	CCRN	Fri, Jan 21, 2005	16.25	16.57	16.11	16.21
815	NASDAQ	CCRN	Thu, Jan 20, 2005	15.86	16.48	15.86	16.33
814	NASDAQ	CCRN	Wed, Jan 19, 2005	16.05	16.20	15.94	16.07
813	NASDAQ	CCRN	Tue, Jan 18, 2005	16.03	16.20	16.01	16.11
812	NASDAQ	CCRN	Fri, Jan 14, 2005	16.07	16.25	16.02	16.15
811	NASDAQ	CCRN	Thu, Jan 13, 2005	16.32	16.37	16.01	16.01
810	NASDAQ	CCRN	Wed, Jan 12, 2005	16.84	16.84	16.28	16.30
809	NASDAQ	CCRN	Tue, Jan 11, 2005	16.97	17.13	16.75	16.75
808	NASDAQ	CCRN	Mon, Jan 10, 2005	16.76	17.38	16.76	17.00
807	NASDAQ	CCRN	Fri, Jan 7, 2005	17.13	17.13	16.60	16.79
806	NASDAQ	CCRN	Thu, Jan 6, 2005	17.27	17.71	17.04	17.04
805	NASDAQ	CCRN	Wed, Jan 5, 2005	17.25	17.38	17.04	17.18
804	NASDAQ	CCRN	Tue, Jan 4, 2005	17.31	17.75	17.18	17.46
803	NASDAQ	CCRN	Mon, Jan 3, 2005	18.21	18.21	17.32	17.38
802	NASDAQ	CCRN	Fri, Dec 31, 2004	18.43	18.56	18.04	18.08
801	NASDAQ	CCRN	Thu, Dec 30, 2004	18.41	18.64	18.41	18.51
800	NASDAQ	CCRN	Wed, Dec 29, 2004	18.66	18.72	18.51	18.51
799	NASDAQ	CCRN	Tue, Dec 28, 2004	18.71	19.01	18.62	18.71
798	NASDAQ	CCRN	Mon, Dec 27, 2004	18.86	19.05	18.61	18.61
797	NASDAQ	CCRN	Thu, Dec 23, 2004	19.15	19.23	18.90	18.98
796	NASDAQ	CCRN	Wed, Dec 22, 2004	18.85	19.50	18.59	19.35
795	NASDAQ	CCRN	Tue, Dec 21, 2004	17.62	18.84	17.62	18.84
794	NASDAQ	CCRN	Mon, Dec 20, 2004	18.14	18.33	17.69	17.69
793	NASDAQ	CCRN	Fri, Dec 17, 2004	17.65	18.06	17.65	18.06
792	NASDAQ	CCRN	Thu, Dec 16, 2004	17.33	17.94	17.33	17.92
791	NASDAQ	CCRN	Wed, Dec 15, 2004	17.56	17.56	17.29	17.55
790	NASDAQ	CCRN	Tue, Dec 14, 2004	17.63	17.70	17.39	17.57
789	NASDAQ	CCRN	Mon, Dec 13, 2004	17.79	17.79	17.37	17.67
788	NASDAQ	CCRN	Fri, Dec 10, 2004	17.54	17.81	17.35	17.50
787	NASDAQ	CCRN	Thu, Dec 9, 2004	17.54	17.72	17.36	17.62
786	NASDAQ	CCRN	Wed, Dec 8, 2004	17.52	17.52	17.27	17.45
785	NASDAQ	CCRN	Tue, Dec 7, 2004	17.75	17.80	17.36	17.39
784	NASDAQ	CCRN	Mon, Dec 6, 2004	17.75	17.89	17.65	17.75
783	NASDAQ	CCRN	Fri, Dec 3, 2004	18.24	18.24	17.67	17.75
782	NASDAQ	CCRN	Thu, Dec 2, 2004	17.91	18.21	17.91	18.08
781	NASDAQ	CCRN	Wed, Dec 1, 2004	17.77	18.04	17.71	17.95
780	NASDAQ	CCRN	Tue, Nov 30, 2004	17.41	17.90	17.38	17.75
779	NASDAQ	CCRN	Mon, Nov 29, 2004	17.36	17.53	17.16	17.53
778	NASDAQ	CCRN	Fri, Nov 26, 2004	17.66	17.72	17.21	17.21
777	NASDAQ	CCRN	Wed, Nov 24, 2004	17.34	17.84	17.34	17.70
776	NASDAQ	CCRN	Tue, Nov 23, 2004	17.64	17.78	17.35	17.78
775	NASDAQ	CCRN	Mon, Nov 22, 2004	17.40	17.63	17.33	17.56
774	NASDAQ	CCRN	Fri, Nov 19, 2004	17.44	17.78	17.25	17.36
773	NASDAQ	CCRN	Thu, Nov 18, 2004	17.52	17.78	17.45	17.45
772	NASDAQ	CCRN	Wed, Nov 17, 2004	17.75	17.94	17.60	17.62
771	NASDAQ	CCRN	Tue, Nov 16, 2004	17.88	17.98	17.52	17.71
770	NASDAQ	CCRN	Mon, Nov 15, 2004	17.51	18.02	17.51	18.00
769	NASDAQ	CCRN	Fri, Nov 12, 2004	18.49	19.18	17.56	17.75
768	NASDAQ	CCRN	Thu, Nov 11, 2004	16.96	17.37	16.88	17.25
767	NASDAQ	CCRN	Wed, Nov 10, 2004	16.64	17.25	16.64	17.07
766	NASDAQ	CCRN	Tue, Nov 9, 2004	16.36	16.80	16.36	16.70
765	NASDAQ	CCRN	Mon, Nov 8, 2004	16.47	16.53	16.32	16.53
764	NASDAQ	CCRN	Fri, Nov 5, 2004	15.20	16.50	15.20	16.36
763	NASDAQ	CCRN	Thu, Nov 4, 2004	14.41	15.39	14.31	15.36
762	NASDAQ	CCRN	Wed, Nov 3, 2004	15.09	15.41	15.08	15.40
761	NASDAQ	CCRN	Tue, Nov 2, 2004	14.96	15.45	14.85	14.90
760	NASDAQ	CCRN	Mon, Nov 1, 2004	14.40	15.01	14.20	14.96
759	NASDAQ	CCRN	Fri, Oct 29, 2004	15.15	15.31	14.69	14.83
758	NASDAQ	CCRN	Thu, Oct 28, 2004	15.45	15.73	15.08	15.23
757	NASDAQ	CCRN	Wed, Oct 27, 2004	15.35	15.65	15.28	15.40
756	NASDAQ	CCRN	Tue, Oct 26, 2004	15.46	15.53	15.07	15.40
755	NASDAQ	CCRN	Mon, Oct 25, 2004	15.31	15.47	15.30	15.30
754	NASDAQ	CCRN	Fri, Oct 22, 2004	15.55	15.80	15.37	15.37
753	NASDAQ	CCRN	Thu, Oct 21, 2004	15.34	15.58	15.34	15.50
752	NASDAQ	CCRN	Wed, Oct 20, 2004	15.27	15.59	15.25	15.42
751	NASDAQ	CCRN	Tue, Oct 19, 2004	15.53	15.56	15.10	15.30
750	NASDAQ	CCRN	Mon, Oct 18, 2004	15.56	15.77	15.28	15.48
749	NASDAQ	CCRN	Fri, Oct 15, 2004	15.33	15.76	15.29	15.46
748	NASDAQ	CCRN	Thu, Oct 14, 2004	15.80	15.85	15.26	15.26
747	NASDAQ	CCRN	Wed, Oct 13, 2004	15.76	16.04	15.75	15.83
746	NASDAQ	CCRN	Tue, Oct 12, 2004	15.75	15.90	15.28	15.74
745	NASDAQ	CCRN	Mon, Oct 11, 2004	15.85	15.99	15.66	15.80
744	NASDAQ	CCRN	Fri, Oct 8, 2004	15.86	16.05	15.75	15.75
743	NASDAQ	CCRN	Thu, Oct 7, 2004	16.50	16.50	15.81	15.81
742	NASDAQ	CCRN	Wed, Oct 6, 2004	16.11	16.53	16.08	16.42
741	NASDAQ	CCRN	Tue, Oct 5, 2004	16.23	16.23	15.96	16.03
740	NASDAQ	CCRN	Mon, Oct 4, 2004	15.96	16.17	15.83	16.15
739	NASDAQ	CCRN	Fri, Oct 1, 2004	15.40	15.94	15.40	15.92
738	NASDAQ	CCRN	Thu, Sep 30, 2004	15.57	15.60	15.45	15.50
737	NASDAQ	CCRN	Wed, Sep 29, 2004	15.13	15.59	15.02	15.54
736	NASDAQ	CCRN	Tue, Sep 28, 2004	15.36	15.40	15.03	15.03
735	NASDAQ	CCRN	Mon, Sep 27, 2004	15.57	15.59	15.16	15.16
734	NASDAQ	CCRN	Fri, Sep 24, 2004	15.84	16.05	15.59	15.62
733	NASDAQ	CCRN	Thu, Sep 23, 2004	15.84	16.11	15.65	15.79
732	NASDAQ	CCRN	Wed, Sep 22, 2004	16.00	16.24	15.52	15.83
731	NASDAQ	CCRN	Tue, Sep 21, 2004	15.54	15.99	15.21	15.99
730	NASDAQ	CCRN	Mon, Sep 20, 2004	15.59	15.68	15.28	15.37
729	NASDAQ	CCRN	Fri, Sep 17, 2004	15.78	15.96	15.41	15.77
728	NASDAQ	CCRN	Thu, Sep 16, 2004	15.32	15.64	15.20	15.64
727	NASDAQ	CCRN	Wed, Sep 15, 2004	15.39	15.52	15.15	15.26
726	NASDAQ	CCRN	Tue, Sep 14, 2004	15.87	15.87	15.22	15.22
725	NASDAQ	CCRN	Mon, Sep 13, 2004	15.53	15.90	15.38	15.79
724	NASDAQ	CCRN	Fri, Sep 10, 2004	15.36	15.58	15.35	15.41
723	NASDAQ	CCRN	Thu, Sep 9, 2004	15.05	15.46	15.00	15.45
722	NASDAQ	CCRN	Wed, Sep 8, 2004	15.15	15.20	14.88	14.99
721	NASDAQ	CCRN	Tue, Sep 7, 2004	14.91	15.25	14.85	15.18
720	NASDAQ	CCRN	Fri, Sep 3, 2004	14.97	15.17	14.81	14.84
719	NASDAQ	CCRN	Thu, Sep 2, 2004	14.93	15.06	14.75	15.00
718	NASDAQ	CCRN	Wed, Sep 1, 2004	14.87	15.17	14.70	14.82
717	NASDAQ	CCRN	Tue, Aug 31, 2004	15.03	15.22	14.77	14.83
716	NASDAQ	CCRN	Mon, Aug 30, 2004	15.44	15.50	15.00	15.01
715	NASDAQ	CCRN	Fri, Aug 27, 2004	15.19	15.56	15.06	15.53
714	NASDAQ	CCRN	Thu, Aug 26, 2004	14.97	15.23	14.95	15.15
713	NASDAQ	CCRN	Wed, Aug 25, 2004	15.29	15.30	15.00	15.15
712	NASDAQ	CCRN	Tue, Aug 24, 2004	15.17	15.34	15.00	15.33
711	NASDAQ	CCRN	Mon, Aug 23, 2004	15.37	15.57	15.00	15.00
710	NASDAQ	CCRN	Fri, Aug 20, 2004	15.13	15.33	14.86	15.30
709	NASDAQ	CCRN	Thu, Aug 19, 2004	14.95	15.35	14.79	15.04
708	NASDAQ	CCRN	Wed, Aug 18, 2004	14.78	15.07	14.73	14.91
707	NASDAQ	CCRN	Tue, Aug 17, 2004	14.40	14.91	14.36	14.89
706	NASDAQ	CCRN	Mon, Aug 16, 2004	14.29	14.59	14.17	14.40
705	NASDAQ	CCRN	Fri, Aug 13, 2004	14.68	14.68	14.19	14.27
704	NASDAQ	CCRN	Thu, Aug 12, 2004	14.72	14.86	14.48	14.51
703	NASDAQ	CCRN	Wed, Aug 11, 2004	14.30	14.99	14.09	14.77
702	NASDAQ	CCRN	Tue, Aug 10, 2004	13.82	14.87	13.81	14.27
701	NASDAQ	CCRN	Mon, Aug 9, 2004	14.37	14.41	13.75	13.92
700	NASDAQ	CCRN	Fri, Aug 6, 2004	14.59	14.59	14.36	14.36
699	NASDAQ	CCRN	Thu, Aug 5, 2004	14.80	14.91	14.50	14.64
698	NASDAQ	CCRN	Wed, Aug 4, 2004	15.00	15.05	14.69	14.90
697	NASDAQ	CCRN	Tue, Aug 3, 2004	14.60	15.08	14.49	14.96
696	NASDAQ	CCRN	Mon, Aug 2, 2004	14.92	14.94	14.52	14.58
695	NASDAQ	CCRN	Fri, Jul 30, 2004	15.00	15.15	14.89	14.92
694	NASDAQ	CCRN	Thu, Jul 29, 2004	15.65	15.66	15.00	15.02
693	NASDAQ	CCRN	Wed, Jul 28, 2004	16.41	16.42	15.69	15.75
692	NASDAQ	CCRN	Tue, Jul 27, 2004	16.05	16.50	16.02	16.48
691	NASDAQ	CCRN	Mon, Jul 26, 2004	16.25	16.44	15.95	16.00
690	NASDAQ	CCRN	Fri, Jul 23, 2004	16.35	16.51	16.24	16.30
689	NASDAQ	CCRN	Thu, Jul 22, 2004	16.58	17.06	16.36	16.36
688	NASDAQ	CCRN	Wed, Jul 21, 2004	17.38	17.51	16.51	16.55
687	NASDAQ	CCRN	Tue, Jul 20, 2004	16.96	17.51	16.90	17.38
686	NASDAQ	CCRN	Mon, Jul 19, 2004	17.03	17.05	16.65	16.87
685	NASDAQ	CCRN	Fri, Jul 16, 2004	16.84	17.04	16.70	17.01
684	NASDAQ	CCRN	Thu, Jul 15, 2004	16.50	16.84	16.48	16.82
683	NASDAQ	CCRN	Wed, Jul 14, 2004	16.78	16.96	16.51	16.58
682	NASDAQ	CCRN	Tue, Jul 13, 2004	16.77	16.91	16.60	16.82
681	NASDAQ	CCRN	Mon, Jul 12, 2004	16.71	16.97	16.70	16.83
680	NASDAQ	CCRN	Fri, Jul 9, 2004	16.67	16.95	16.53	16.67
679	NASDAQ	CCRN	Thu, Jul 8, 2004	17.00	17.06	16.45	16.65
678	NASDAQ	CCRN	Wed, Jul 7, 2004	16.96	17.21	16.89	16.95
677	NASDAQ	CCRN	Tue, Jul 6, 2004	17.39	17.48	16.96	16.96
676	NASDAQ	CCRN	Fri, Jul 2, 2004	17.60	17.70	17.31	17.38
675	NASDAQ	CCRN	Thu, Jul 1, 2004	18.21	18.29	17.57	17.63
674	NASDAQ	CCRN	Wed, Jun 30, 2004	18.24	18.29	18.07	18.15
673	NASDAQ	CCRN	Tue, Jun 29, 2004	17.84	18.27	17.74	18.27
672	NASDAQ	CCRN	Mon, Jun 28, 2004	17.95	18.18	17.83	17.99
671	NASDAQ	CCRN	Fri, Jun 25, 2004	17.70	18.09	17.56	18.00
670	NASDAQ	CCRN	Thu, Jun 24, 2004	17.77	17.98	17.50	17.74
669	NASDAQ	CCRN	Wed, Jun 23, 2004	17.59	18.00	17.27	17.77
668	NASDAQ	CCRN	Tue, Jun 22, 2004	17.40	17.74	17.26	17.72
667	NASDAQ	CCRN	Mon, Jun 21, 2004	17.72	17.80	17.37	17.49
666	NASDAQ	CCRN	Fri, Jun 18, 2004	16.76	17.64	16.68	17.64
665	NASDAQ	CCRN	Thu, Jun 17, 2004	16.82	17.10	16.49	17.05
664	NASDAQ	CCRN	Wed, Jun 16, 2004	16.90	16.93	16.59	16.71
663	NASDAQ	CCRN	Tue, Jun 15, 2004	16.28	16.95	16.28	16.78
662	NASDAQ	CCRN	Mon, Jun 14, 2004	16.49	16.57	16.29	16.35
661	NASDAQ	CCRN	Thu, Jun 10, 2004	16.63	16.79	16.38	16.38
660	NASDAQ	CCRN	Wed, Jun 9, 2004	16.74	16.83	16.59	16.59
659	NASDAQ	CCRN	Tue, Jun 8, 2004	17.04	17.20	16.79	16.82
658	NASDAQ	CCRN	Mon, Jun 7, 2004	16.44	17.00	16.41	16.97
657	NASDAQ	CCRN	Fri, Jun 4, 2004	16.78	16.78	16.37	16.41
656	NASDAQ	CCRN	Thu, Jun 3, 2004	16.61	16.62	16.44	16.55
655	NASDAQ	CCRN	Wed, Jun 2, 2004	16.45	16.69	16.45	16.67
654	NASDAQ	CCRN	Tue, Jun 1, 2004	16.66	16.73	16.47	16.53
653	NASDAQ	CCRN	Fri, May 28, 2004	16.90	16.98	16.59	16.61
652	NASDAQ	CCRN	Thu, May 27, 2004	16.94	17.13	16.51	16.93
651	NASDAQ	CCRN	Wed, May 26, 2004	17.35	17.38	16.96	17.00
650	NASDAQ	CCRN	Tue, May 25, 2004	17.08	17.36	17.00	17.29
649	NASDAQ	CCRN	Mon, May 24, 2004	17.05	17.39	16.94	17.11
648	NASDAQ	CCRN	Fri, May 21, 2004	17.13	17.13	16.70	16.99
647	NASDAQ	CCRN	Thu, May 20, 2004	17.16	17.21	16.93	17.02
646	NASDAQ	CCRN	Wed, May 19, 2004	17.15	17.40	16.93	17.21
645	NASDAQ	CCRN	Tue, May 18, 2004	16.22	17.03	16.22	16.97
644	NASDAQ	CCRN	Mon, May 17, 2004	16.91	16.95	16.11	16.35
643	NASDAQ	CCRN	Fri, May 14, 2004	16.91	17.23	16.65	17.00
642	NASDAQ	CCRN	Thu, May 13, 2004	17.51	17.51	16.87	16.92
641	NASDAQ	CCRN	Wed, May 12, 2004	17.24	17.50	16.65	17.50
640	NASDAQ	CCRN	Tue, May 11, 2004	16.70	17.37	16.67	17.27
639	NASDAQ	CCRN	Mon, May 10, 2004	16.92	17.32	16.63	16.69
638	NASDAQ	CCRN	Fri, May 7, 2004	17.10	17.64	16.81	16.94
637	NASDAQ	CCRN	Thu, May 6, 2004	16.18	17.40	16.12	17.07
636	NASDAQ	CCRN	Wed, May 5, 2004	16.19	16.70	15.99	16.22
635	NASDAQ	CCRN	Tue, May 4, 2004	16.06	16.40	16.06	16.26
634	NASDAQ	CCRN	Mon, May 3, 2004	16.50	16.63	16.09	16.09
633	NASDAQ	CCRN	Fri, Apr 30, 2004	16.81	16.81	16.24	16.49
632	NASDAQ	CCRN	Thu, Apr 29, 2004	17.15	17.43	16.76	16.76
631	NASDAQ	CCRN	Wed, Apr 28, 2004	17.85	17.85	17.00	17.11
630	NASDAQ	CCRN	Tue, Apr 27, 2004	17.69	17.98	17.42	17.63
629	NASDAQ	CCRN	Mon, Apr 26, 2004	17.86	17.98	17.59	17.70
628	NASDAQ	CCRN	Fri, Apr 23, 2004	18.23	18.34	17.64	17.95
627	NASDAQ	CCRN	Thu, Apr 22, 2004	17.90	18.47	17.86	18.44
626	NASDAQ	CCRN	Wed, Apr 21, 2004	17.10	17.90	17.06	17.85
625	NASDAQ	CCRN	Tue, Apr 20, 2004	17.45	17.51	17.01	17.08
624	NASDAQ	CCRN	Mon, Apr 19, 2004	17.03	17.64	16.69	17.37
623	NASDAQ	CCRN	Fri, Apr 16, 2004	16.42	17.14	16.33	17.04
622	NASDAQ	CCRN	Thu, Apr 15, 2004	16.75	16.94	16.26	16.39
621	NASDAQ	CCRN	Wed, Apr 14, 2004	16.69	16.83	16.51	16.75
620	NASDAQ	CCRN	Tue, Apr 13, 2004	17.01	17.13	16.53	16.75
619	NASDAQ	CCRN	Mon, Apr 12, 2004	16.75	17.59	16.75	17.06
618	NASDAQ	CCRN	Thu, Apr 8, 2004	17.13	17.25	16.81	16.82
617	NASDAQ	CCRN	Wed, Apr 7, 2004	17.32	17.44	17.06	17.10
616	NASDAQ	CCRN	Tue, Apr 6, 2004	17.59	17.60	17.30	17.30
615	NASDAQ	CCRN	Mon, Apr 5, 2004	17.30	17.57	17.14	17.53
614	NASDAQ	CCRN	Fri, Apr 2, 2004	17.15	17.60	17.15	17.33
613	NASDAQ	CCRN	Thu, Apr 1, 2004	16.69	17.15	16.69	17.14
612	NASDAQ	CCRN	Wed, Mar 31, 2004	16.55	16.86	16.37	16.66
611	NASDAQ	CCRN	Tue, Mar 30, 2004	16.25	16.55	16.22	16.36
610	NASDAQ	CCRN	Mon, Mar 29, 2004	15.99	16.38	15.99	16.25
609	NASDAQ	CCRN	Fri, Mar 26, 2004	15.95	16.15	15.89	15.95
608	NASDAQ	CCRN	Thu, Mar 25, 2004	15.80	16.12	15.74	15.90
607	NASDAQ	CCRN	Wed, Mar 24, 2004	15.96	15.98	15.73	15.74
606	NASDAQ	CCRN	Tue, Mar 23, 2004	15.95	16.07	15.82	15.97
605	NASDAQ	CCRN	Mon, Mar 22, 2004	16.28	16.28	15.84	15.84
604	NASDAQ	CCRN	Fri, Mar 19, 2004	16.39	16.39	16.13	16.34
603	NASDAQ	CCRN	Thu, Mar 18, 2004	16.83	16.83	16.31	16.40
602	NASDAQ	CCRN	Wed, Mar 17, 2004	16.74	17.15	16.72	16.85
601	NASDAQ	CCRN	Tue, Mar 16, 2004	16.72	16.96	16.65	16.66
600	NASDAQ	CCRN	Mon, Mar 15, 2004	17.30	17.30	16.66	16.66
599	NASDAQ	CCRN	Fri, Mar 12, 2004	16.90	17.37	16.78	17.37
598	NASDAQ	CCRN	Thu, Mar 11, 2004	17.00	17.35	16.90	16.90
597	NASDAQ	CCRN	Wed, Mar 10, 2004	17.08	17.29	16.97	17.00
596	NASDAQ	CCRN	Tue, Mar 9, 2004	17.63	17.77	17.02	17.10
595	NASDAQ	CCRN	Mon, Mar 8, 2004	17.84	17.98	17.36	17.63
594	NASDAQ	CCRN	Fri, Mar 5, 2004	17.79	18.35	17.55	17.88
593	NASDAQ	CCRN	Thu, Mar 4, 2004	18.05	18.05	17.79	17.90
592	NASDAQ	CCRN	Wed, Mar 3, 2004	17.38	18.00	17.38	17.90
591	NASDAQ	CCRN	Tue, Mar 2, 2004	17.50	17.89	17.27	17.45
590	NASDAQ	CCRN	Mon, Mar 1, 2004	17.28	17.70	17.25	17.59
589	NASDAQ	CCRN	Fri, Feb 27, 2004	17.45	17.52	17.18	17.25
588	NASDAQ	CCRN	Thu, Feb 26, 2004	17.13	17.75	17.04	17.52
587	NASDAQ	CCRN	Wed, Feb 25, 2004	17.26	17.36	16.85	17.21
586	NASDAQ	CCRN	Tue, Feb 24, 2004	17.23	17.69	17.13	17.31
585	NASDAQ	CCRN	Mon, Feb 23, 2004	17.25	17.49	17.01	17.28
584	NASDAQ	CCRN	Fri, Feb 20, 2004	17.69	18.06	17.49	17.62
583	NASDAQ	CCRN	Thu, Feb 19, 2004	17.71	18.05	17.22	17.70
582	NASDAQ	CCRN	Wed, Feb 18, 2004	18.30	18.50	17.95	18.01
581	NASDAQ	CCRN	Tue, Feb 17, 2004	18.06	18.42	17.93	18.34
580	NASDAQ	CCRN	Fri, Feb 13, 2004	18.61	18.72	17.88	17.88
579	NASDAQ	CCRN	Thu, Feb 12, 2004	18.45	18.70	18.32	18.60
578	NASDAQ	CCRN	Wed, Feb 11, 2004	18.43	18.60	18.25	18.47
577	NASDAQ	CCRN	Tue, Feb 10, 2004	18.16	18.50	18.14	18.39
576	NASDAQ	CCRN	Mon, Feb 9, 2004	18.04	18.40	17.98	18.19
575	NASDAQ	CCRN	Fri, Feb 6, 2004	17.65	18.10	17.60	18.00
574	NASDAQ	CCRN	Thu, Feb 5, 2004	18.10	18.18	17.63	17.66
573	NASDAQ	CCRN	Wed, Feb 4, 2004	18.75	18.90	18.03	18.03
572	NASDAQ	CCRN	Tue, Feb 3, 2004	18.13	19.01	18.00	18.74
571	NASDAQ	CCRN	Mon, Feb 2, 2004	18.61	18.61	17.77	18.08
570	NASDAQ	CCRN	Fri, Jan 30, 2004	18.38	18.78	18.36	18.45
569	NASDAQ	CCRN	Thu, Jan 29, 2004	18.48	18.77	18.30	18.44
568	NASDAQ	CCRN	Wed, Jan 28, 2004	19.00	19.00	18.34	18.48
567	NASDAQ	CCRN	Tue, Jan 27, 2004	18.66	18.93	18.50	18.92
566	NASDAQ	CCRN	Mon, Jan 26, 2004	19.05	19.11	18.60	18.79
565	NASDAQ	CCRN	Fri, Jan 23, 2004	18.90	19.11	18.70	19.09
564	NASDAQ	CCRN	Thu, Jan 22, 2004	19.40	19.60	18.73	18.90
563	NASDAQ	CCRN	Wed, Jan 21, 2004	19.12	19.51	18.80	19.31
562	NASDAQ	CCRN	Tue, Jan 20, 2004	19.38	19.60	18.82	19.08
561	NASDAQ	CCRN	Fri, Jan 16, 2004	19.31	19.55	19.00	19.36
560	NASDAQ	CCRN	Thu, Jan 15, 2004	18.52	19.93	18.42	19.20
559	NASDAQ	CCRN	Wed, Jan 14, 2004	17.35	18.64	17.32	18.56
558	NASDAQ	CCRN	Tue, Jan 13, 2004	17.15	17.33	16.89	17.33
557	NASDAQ	CCRN	Mon, Jan 12, 2004	16.68	17.71	16.65	17.20
556	NASDAQ	CCRN	Fri, Jan 9, 2004	16.43	16.82	16.19	16.70
555	NASDAQ	CCRN	Thu, Jan 8, 2004	16.30	16.70	16.24	16.64
554	NASDAQ	CCRN	Wed, Jan 7, 2004	16.30	16.64	16.15	16.45
553	NASDAQ	CCRN	Tue, Jan 6, 2004	16.45	16.53	16.10	16.13
552	NASDAQ	CCRN	Mon, Jan 5, 2004	15.79	16.63	15.54	16.46
551	NASDAQ	CCRN	Fri, Jan 2, 2004	14.89	15.90	14.83	15.72
550	NASDAQ	CCRN	Wed, Dec 31, 2003	15.39	15.40	14.90	14.98
549	NASDAQ	CCRN	Tue, Dec 30, 2003	15.48	15.50	15.25	15.43
548	NASDAQ	CCRN	Mon, Dec 29, 2003	14.43	15.53	14.34	15.47
547	NASDAQ	CCRN	Fri, Dec 26, 2003	14.86	14.86	14.34	14.69
546	NASDAQ	CCRN	Wed, Dec 24, 2003	14.82	14.98	14.66	14.77
545	NASDAQ	CCRN	Tue, Dec 23, 2003	14.55	14.81	14.40	14.80
544	NASDAQ	CCRN	Mon, Dec 22, 2003	14.47	14.57	14.43	14.50
543	NASDAQ	CCRN	Fri, Dec 19, 2003	14.65	14.72	14.40	14.57
542	NASDAQ	CCRN	Thu, Dec 18, 2003	14.75	14.81	14.57	14.80
541	NASDAQ	CCRN	Wed, Dec 17, 2003	14.78	14.78	14.37	14.75
540	NASDAQ	CCRN	Tue, Dec 16, 2003	14.61	14.77	14.50	14.75
539	NASDAQ	CCRN	Mon, Dec 15, 2003	15.00	15.00	14.60	14.71
538	NASDAQ	CCRN	Fri, Dec 12, 2003	14.74	14.75	14.45	14.75
537	NASDAQ	CCRN	Thu, Dec 11, 2003	14.10	14.74	14.10	14.70
536	NASDAQ	CCRN	Wed, Dec 10, 2003	14.45	14.75	14.11	14.11
535	NASDAQ	CCRN	Tue, Dec 9, 2003	14.56	14.75	14.35	14.54
534	NASDAQ	CCRN	Mon, Dec 8, 2003	14.40	14.69	14.35	14.52
533	NASDAQ	CCRN	Fri, Dec 5, 2003	14.56	14.70	14.25	14.45
532	NASDAQ	CCRN	Thu, Dec 4, 2003	14.57	14.73	14.15	14.68
531	NASDAQ	CCRN	Wed, Dec 3, 2003	14.46	14.74	14.41	14.57
530	NASDAQ	CCRN	Tue, Dec 2, 2003	14.80	14.88	14.33	14.50
529	NASDAQ	CCRN	Mon, Dec 1, 2003	14.82	14.89	14.60	14.79
528	NASDAQ	CCRN	Fri, Nov 28, 2003	15.26	15.42	14.84	14.90
527	NASDAQ	CCRN	Wed, Nov 26, 2003	14.04	15.25	14.00	15.14
526	NASDAQ	CCRN	Tue, Nov 25, 2003	14.01	14.09	13.95	13.95
525	NASDAQ	CCRN	Mon, Nov 24, 2003	13.73	14.03	13.64	13.98
524	NASDAQ	CCRN	Fri, Nov 21, 2003	13.59	13.64	13.40	13.60
523	NASDAQ	CCRN	Thu, Nov 20, 2003	13.33	13.50	13.20	13.50
522	NASDAQ	CCRN	Wed, Nov 19, 2003	13.41	13.73	13.35	13.40
521	NASDAQ	CCRN	Tue, Nov 18, 2003	13.30	13.55	13.25	13.53
520	NASDAQ	CCRN	Mon, Nov 17, 2003	13.50	13.50	13.30	13.31
519	NASDAQ	CCRN	Fri, Nov 14, 2003	13.45	13.64	13.37	13.60
518	NASDAQ	CCRN	Thu, Nov 13, 2003	13.57	13.62	13.32	13.50
517	NASDAQ	CCRN	Wed, Nov 12, 2003	13.48	13.57	13.27	13.57
516	NASDAQ	CCRN	Tue, Nov 11, 2003	13.08	13.48	13.05	13.40
515	NASDAQ	CCRN	Mon, Nov 10, 2003	13.00	13.36	13.00	13.05
514	NASDAQ	CCRN	Fri, Nov 7, 2003	13.36	13.45	13.04	13.12
513	NASDAQ	CCRN	Thu, Nov 6, 2003	12.80	13.88	12.60	13.45
512	NASDAQ	CCRN	Wed, Nov 5, 2003	13.62	14.04	13.53	13.94
511	NASDAQ	CCRN	Tue, Nov 4, 2003	14.10	14.12	13.70	13.84
510	NASDAQ	CCRN	Mon, Nov 3, 2003	13.87	14.43	13.84	14.11
509	NASDAQ	CCRN	Fri, Oct 31, 2003	13.93	13.99	13.76	13.93
508	NASDAQ	CCRN	Thu, Oct 30, 2003	14.00	14.00	13.85	13.91
507	NASDAQ	CCRN	Wed, Oct 29, 2003	13.96	14.00	13.68	13.99
506	NASDAQ	CCRN	Tue, Oct 28, 2003	13.70	14.00	13.70	13.90
505	NASDAQ	CCRN	Mon, Oct 27, 2003	13.72	13.92	13.58	13.78
504	NASDAQ	CCRN	Fri, Oct 24, 2003	13.40	13.90	13.30	13.85
503	NASDAQ	CCRN	Thu, Oct 23, 2003	14.01	14.22	14.00	14.12
502	NASDAQ	CCRN	Wed, Oct 22, 2003	13.95	14.16	13.92	14.01
501	NASDAQ	CCRN	Tue, Oct 21, 2003	14.21	14.26	13.94	14.00
500	NASDAQ	CCRN	Mon, Oct 20, 2003	14.28	14.40	14.19	14.21
499	NASDAQ	CCRN	Fri, Oct 17, 2003	14.40	14.50	14.20	14.28
498	NASDAQ	CCRN	Thu, Oct 16, 2003	14.26	14.37	14.21	14.26
497	NASDAQ	CCRN	Wed, Oct 15, 2003	14.40	14.40	14.20	14.26
496	NASDAQ	CCRN	Tue, Oct 14, 2003	14.28	14.45	14.20	14.39
495	NASDAQ	CCRN	Mon, Oct 13, 2003	14.33	14.35	14.17	14.28
494	NASDAQ	CCRN	Fri, Oct 10, 2003	14.35	14.43	14.11	14.42
493	NASDAQ	CCRN	Thu, Oct 9, 2003	14.35	14.56	14.28	14.33
492	NASDAQ	CCRN	Wed, Oct 8, 2003	14.57	14.57	14.27	14.30
491	NASDAQ	CCRN	Tue, Oct 7, 2003	14.47	14.67	14.35	14.64
490	NASDAQ	CCRN	Mon, Oct 6, 2003	14.50	14.57	14.41	14.50
489	NASDAQ	CCRN	Fri, Oct 3, 2003	14.36	14.60	14.35	14.50
488	NASDAQ	CCRN	Thu, Oct 2, 2003	14.55	14.65	14.50	14.50
487	NASDAQ	CCRN	Wed, Oct 1, 2003	14.05	14.77	13.93	14.53
486	NASDAQ	CCRN	Tue, Sep 30, 2003	14.29	14.29	13.94	14.00
485	NASDAQ	CCRN	Mon, Sep 29, 2003	13.92	14.34	13.89	14.32
484	NASDAQ	CCRN	Fri, Sep 26, 2003	14.10	14.20	13.91	13.91
483	NASDAQ	CCRN	Thu, Sep 25, 2003	15.03	15.03	14.15	14.15
482	NASDAQ	CCRN	Wed, Sep 24, 2003	15.00	15.30	14.60	15.02
481	NASDAQ	CCRN	Tue, Sep 23, 2003	15.00	15.35	14.88	15.20
480	NASDAQ	CCRN	Mon, Sep 22, 2003	15.33	15.33	14.58	14.99
479	NASDAQ	CCRN	Fri, Sep 19, 2003	15.27	15.75	15.15	15.42
478	NASDAQ	CCRN	Thu, Sep 18, 2003	15.42	15.60	15.34	15.39
477	NASDAQ	CCRN	Wed, Sep 17, 2003	15.55	15.68	15.37	15.61
476	NASDAQ	CCRN	Tue, Sep 16, 2003	15.36	15.79	15.07	15.40
475	NASDAQ	CCRN	Mon, Sep 15, 2003	15.90	16.33	15.82	15.82
474	NASDAQ	CCRN	Fri, Sep 12, 2003	15.71	16.00	15.54	15.90
473	NASDAQ	CCRN	Thu, Sep 11, 2003	15.81	15.90	15.59	15.86
472	NASDAQ	CCRN	Wed, Sep 10, 2003	16.02	16.09	15.67	15.89
471	NASDAQ	CCRN	Tue, Sep 9, 2003	15.83	16.25	15.69	16.00
470	NASDAQ	CCRN	Mon, Sep 8, 2003	15.36	15.69	15.36	15.68
469	NASDAQ	CCRN	Fri, Sep 5, 2003	15.34	15.72	15.29	15.35
468	NASDAQ	CCRN	Thu, Sep 4, 2003	15.29	15.52	15.20	15.52
467	NASDAQ	CCRN	Wed, Sep 3, 2003	15.22	15.62	15.15	15.35
466	NASDAQ	CCRN	Tue, Sep 2, 2003	15.10	15.75	14.70	15.45
465	NASDAQ	CCRN	Fri, Aug 29, 2003	14.70	15.73	14.64	15.60
464	NASDAQ	CCRN	Thu, Aug 28, 2003	14.73	14.73	14.42	14.70
463	NASDAQ	CCRN	Wed, Aug 27, 2003	14.47	14.88	14.47	14.55
462	NASDAQ	CCRN	Tue, Aug 26, 2003	14.50	14.64	14.41	14.55
461	NASDAQ	CCRN	Mon, Aug 25, 2003	14.36	14.80	14.33	14.51
460	NASDAQ	CCRN	Fri, Aug 22, 2003	14.62	14.93	14.33	14.35
459	NASDAQ	CCRN	Thu, Aug 21, 2003	14.75	14.80	14.55	14.68
458	NASDAQ	CCRN	Wed, Aug 20, 2003	14.50	14.73	14.31	14.73
457	NASDAQ	CCRN	Tue, Aug 19, 2003	14.19	14.65	14.07	14.63
456	NASDAQ	CCRN	Mon, Aug 18, 2003	14.20	14.25	14.13	14.15
455	NASDAQ	CCRN	Fri, Aug 15, 2003	14.23	14.32	14.19	14.19
454	NASDAQ	CCRN	Thu, Aug 14, 2003	14.18	14.26	14.15	14.26
453	NASDAQ	CCRN	Wed, Aug 13, 2003	14.38	14.38	14.20	14.25
452	NASDAQ	CCRN	Tue, Aug 12, 2003	13.85	14.38	13.85	14.34
451	NASDAQ	CCRN	Mon, Aug 11, 2003	14.00	14.00	13.75	13.99
450	NASDAQ	CCRN	Fri, Aug 8, 2003	14.03	14.22	13.81	14.04
449	NASDAQ	CCRN	Thu, Aug 7, 2003	13.45	14.36	13.35	14.03
448	NASDAQ	CCRN	Wed, Aug 6, 2003	14.36	14.74	14.35	14.50
447	NASDAQ	CCRN	Tue, Aug 5, 2003	14.69	14.83	14.29	14.50
446	NASDAQ	CCRN	Mon, Aug 4, 2003	15.17	15.17	14.66	14.73
445	NASDAQ	CCRN	Fri, Aug 1, 2003	15.00	15.12	14.50	15.09
444	NASDAQ	CCRN	Thu, Jul 31, 2003	15.01	15.20	14.90	14.98
443	NASDAQ	CCRN	Wed, Jul 30, 2003	15.25	15.25	14.50	15.05
442	NASDAQ	CCRN	Tue, Jul 29, 2003	14.81	15.90	14.57	15.11
441	NASDAQ	CCRN	Mon, Jul 28, 2003	14.59	14.96	14.33	14.50
440	NASDAQ	CCRN	Fri, Jul 25, 2003	15.18	15.19	14.33	14.39
439	NASDAQ	CCRN	Thu, Jul 24, 2003	14.32	14.84	14.25	14.28
438	NASDAQ	CCRN	Wed, Jul 23, 2003	14.56	14.62	14.28	14.30
437	NASDAQ	CCRN	Tue, Jul 22, 2003	14.47	14.75	14.34	14.50
436	NASDAQ	CCRN	Mon, Jul 21, 2003	14.50	14.55	14.34	14.50
435	NASDAQ	CCRN	Fri, Jul 18, 2003	14.68	14.86	14.45	14.50
434	NASDAQ	CCRN	Thu, Jul 17, 2003	15.27	15.40	14.60	14.75
433	NASDAQ	CCRN	Wed, Jul 16, 2003	14.92	15.40	14.65	15.40
432	NASDAQ	CCRN	Tue, Jul 15, 2003	14.76	14.92	14.62	14.86
431	NASDAQ	CCRN	Mon, Jul 14, 2003	14.62	14.77	14.47	14.58
430	NASDAQ	CCRN	Fri, Jul 11, 2003	14.46	14.66	14.42	14.57
429	NASDAQ	CCRN	Thu, Jul 10, 2003	14.35	14.47	14.16	14.42
428	NASDAQ	CCRN	Wed, Jul 9, 2003	14.16	14.75	13.90	14.50
427	NASDAQ	CCRN	Tue, Jul 8, 2003	13.65	14.20	13.54	14.16
426	NASDAQ	CCRN	Mon, Jul 7, 2003	13.05	13.81	13.05	13.70
425	NASDAQ	CCRN	Thu, Jul 3, 2003	13.35	13.36	13.06	13.10
424	NASDAQ	CCRN	Wed, Jul 2, 2003	13.05	13.35	12.98	13.35
423	NASDAQ	CCRN	Tue, Jul 1, 2003	13.33	13.41	12.99	13.00
422	NASDAQ	CCRN	Mon, Jun 30, 2003	13.44	13.50	13.12	13.16
421	NASDAQ	CCRN	Fri, Jun 27, 2003	13.49	13.62	13.33	13.45
420	NASDAQ	CCRN	Thu, Jun 26, 2003	12.96	13.49	12.96	13.48
419	NASDAQ	CCRN	Wed, Jun 25, 2003	12.95	13.22	12.95	13.02
418	NASDAQ	CCRN	Tue, Jun 24, 2003	12.97	13.23	12.95	13.04
417	NASDAQ	CCRN	Mon, Jun 23, 2003	13.05	13.26	12.94	13.00
416	NASDAQ	CCRN	Fri, Jun 20, 2003	13.23	13.25	13.01	13.25
415	NASDAQ	CCRN	Thu, Jun 19, 2003	13.35	13.44	13.07	13.15
414	NASDAQ	CCRN	Wed, Jun 18, 2003	13.26	13.50	13.20	13.36
413	NASDAQ	CCRN	Tue, Jun 17, 2003	13.36	13.41	13.10	13.32
412	NASDAQ	CCRN	Mon, Jun 16, 2003	14.05	14.24	13.50	13.55
411	NASDAQ	CCRN	Fri, Jun 13, 2003	13.54	14.00	13.29	13.91
410	NASDAQ	CCRN	Thu, Jun 12, 2003	13.30	13.65	13.30	13.42
409	NASDAQ	CCRN	Wed, Jun 11, 2003	13.34	13.35	13.15	13.30
408	NASDAQ	CCRN	Tue, Jun 10, 2003	13.32	13.97	13.31	13.39
407	NASDAQ	CCRN	Mon, Jun 9, 2003	13.46	13.64	13.25	13.30
406	NASDAQ	CCRN	Fri, Jun 6, 2003	13.34	13.86	13.24	13.57
405	NASDAQ	CCRN	Thu, Jun 5, 2003	13.30	13.59	13.19	13.26
404	NASDAQ	CCRN	Wed, Jun 4, 2003	12.91	13.38	12.83	13.20
403	NASDAQ	CCRN	Tue, Jun 3, 2003	12.75	13.30	12.60	13.11
402	NASDAQ	CCRN	Mon, Jun 2, 2003	12.80	12.97	12.54	12.87
401	NASDAQ	CCRN	Fri, May 30, 2003	12.54	12.89	12.51	12.75
400	NASDAQ	CCRN	Thu, May 29, 2003	12.20	12.73	12.15	12.56
399	NASDAQ	CCRN	Wed, May 28, 2003	12.43	12.57	12.04	12.05
398	NASDAQ	CCRN	Tue, May 27, 2003	11.89	12.48	11.88	12.34
397	NASDAQ	CCRN	Fri, May 23, 2003	11.76	12.10	11.76	12.00
396	NASDAQ	CCRN	Thu, May 22, 2003	11.70	12.00	11.60	11.86
395	NASDAQ	CCRN	Wed, May 21, 2003	12.20	12.27	11.61	11.61
394	NASDAQ	CCRN	Tue, May 20, 2003	12.28	12.31	11.61	12.10
393	NASDAQ	CCRN	Mon, May 19, 2003	13.50	13.70	13.12	13.12
392	NASDAQ	CCRN	Fri, May 16, 2003	13.64	13.75	13.46	13.62
391	NASDAQ	CCRN	Thu, May 15, 2003	12.66	13.74	12.66	13.54
390	NASDAQ	CCRN	Wed, May 14, 2003	12.61	12.99	12.50	12.92
389	NASDAQ	CCRN	Tue, May 13, 2003	12.29	12.60	11.95	12.60
388	NASDAQ	CCRN	Mon, May 12, 2003	11.77	12.29	11.64	12.15
387	NASDAQ	CCRN	Fri, May 9, 2003	11.28	12.00	10.97	11.74
386	NASDAQ	CCRN	Thu, May 8, 2003	11.90	12.37	11.75	11.97
385	NASDAQ	CCRN	Wed, May 7, 2003	11.12	11.98	11.01	11.98
384	NASDAQ	CCRN	Tue, May 6, 2003	11.69	12.00	10.99	11.11
383	NASDAQ	CCRN	Mon, May 5, 2003	12.10	12.10	11.58	11.69
382	NASDAQ	CCRN	Fri, May 2, 2003	11.40	12.18	11.21	12.12
381	NASDAQ	CCRN	Thu, May 1, 2003	11.21	11.48	10.81	11.39
380	NASDAQ	CCRN	Wed, Apr 30, 2003	11.50	11.60	10.56	11.33
379	NASDAQ	CCRN	Tue, Apr 29, 2003	12.00	12.00	11.50	11.66
378	NASDAQ	CCRN	Mon, Apr 28, 2003	11.15	12.01	11.12	11.95
377	NASDAQ	CCRN	Fri, Apr 25, 2003	11.31	11.61	11.30	11.54
376	NASDAQ	CCRN	Thu, Apr 24, 2003	11.65	11.68	11.15	11.30
375	NASDAQ	CCRN	Wed, Apr 23, 2003	11.00	11.60	10.90	11.20
374	NASDAQ	CCRN	Tue, Apr 22, 2003	10.86	11.04	10.83	10.92
373	NASDAQ	CCRN	Mon, Apr 21, 2003	10.99	11.03	10.65	10.99
372	NASDAQ	CCRN	Thu, Apr 17, 2003	10.98	11.09	10.70	11.00
371	NASDAQ	CCRN	Wed, Apr 16, 2003	11.16	11.20	10.68	10.90
370	NASDAQ	CCRN	Tue, Apr 15, 2003	11.21	11.41	10.98	11.00
369	NASDAQ	CCRN	Mon, Apr 14, 2003	10.45	11.31	10.31	11.28
368	NASDAQ	CCRN	Fri, Apr 11, 2003	10.40	10.62	10.25	10.38
367	NASDAQ	CCRN	Thu, Apr 10, 2003	10.81	10.81	10.31	10.33
366	NASDAQ	CCRN	Wed, Apr 9, 2003	10.89	11.03	10.75	10.77
365	NASDAQ	CCRN	Tue, Apr 8, 2003	11.23	11.23	10.71	10.91
364	NASDAQ	CCRN	Mon, Apr 7, 2003	12.00	12.13	11.15	11.28
363	NASDAQ	CCRN	Fri, Apr 4, 2003	11.84	11.86	11.51	11.77
362	NASDAQ	CCRN	Thu, Apr 3, 2003	11.89	12.08	11.80	11.86
361	NASDAQ	CCRN	Wed, Apr 2, 2003	11.69	12.11	11.69	11.83
360	NASDAQ	CCRN	Tue, Apr 1, 2003	11.50	11.81	11.35	11.67
359	NASDAQ	CCRN	Mon, Mar 31, 2003	11.40	11.62	11.20	11.50
358	NASDAQ	CCRN	Fri, Mar 28, 2003	11.60	11.69	11.40	11.41
357	NASDAQ	CCRN	Thu, Mar 27, 2003	11.59	11.68	11.07	11.60
356	NASDAQ	CCRN	Wed, Mar 26, 2003	11.75	11.81	11.06	11.60
355	NASDAQ	CCRN	Tue, Mar 25, 2003	11.14	11.81	11.14	11.75
354	NASDAQ	CCRN	Mon, Mar 24, 2003	11.89	11.95	10.95	11.33
353	NASDAQ	CCRN	Fri, Mar 21, 2003	11.20	12.00	11.19	12.00
352	NASDAQ	CCRN	Thu, Mar 20, 2003	11.25	11.35	10.80	11.14
351	NASDAQ	CCRN	Wed, Mar 19, 2003	10.99	11.32	10.93	11.25
350	NASDAQ	CCRN	Tue, Mar 18, 2003	10.85	11.00	10.69	11.00
349	NASDAQ	CCRN	Mon, Mar 17, 2003	9.80	10.87	9.80	10.87
348	NASDAQ	CCRN	Fri, Mar 14, 2003	10.09	10.09	9.87	9.99
347	NASDAQ	CCRN	Thu, Mar 13, 2003	10.06	10.31	9.87	10.05
346	NASDAQ	CCRN	Wed, Mar 12, 2003	10.00	10.17	9.85	10.14
345	NASDAQ	CCRN	Tue, Mar 11, 2003	10.10	10.15	9.85	10.09
344	NASDAQ	CCRN	Mon, Mar 10, 2003	9.89	10.09	9.75	10.09
343	NASDAQ	CCRN	Fri, Mar 7, 2003	9.96	10.20	9.72	9.98
342	NASDAQ	CCRN	Thu, Mar 6, 2003	10.31	10.52	9.98	10.10
341	NASDAQ	CCRN	Wed, Mar 5, 2003	10.30	10.40	10.16	10.31
340	NASDAQ	CCRN	Tue, Mar 4, 2003	10.59	10.70	10.23	10.31
339	NASDAQ	CCRN	Mon, Mar 3, 2003	11.05	11.05	10.50	10.60
338	NASDAQ	CCRN	Fri, Feb 28, 2003	10.51	11.04	10.51	11.03
337	NASDAQ	CCRN	Thu, Feb 27, 2003	10.64	10.64	10.24	10.58
336	NASDAQ	CCRN	Wed, Feb 26, 2003	10.63	10.79	10.40	10.60
335	NASDAQ	CCRN	Tue, Feb 25, 2003	10.11	10.60	10.00	10.58
334	NASDAQ	CCRN	Mon, Feb 24, 2003	10.30	10.30	10.08	10.19
333	NASDAQ	CCRN	Fri, Feb 21, 2003	10.34	10.50	10.20	10.30
332	NASDAQ	CCRN	Thu, Feb 20, 2003	10.07	10.42	10.07	10.30
331	NASDAQ	CCRN	Wed, Feb 19, 2003	9.62	10.24	9.46	10.07
330	NASDAQ	CCRN	Tue, Feb 18, 2003	10.00	10.31	9.52	10.28
329	NASDAQ	CCRN	Fri, Feb 14, 2003	10.85	10.86	9.64	9.75
328	NASDAQ	CCRN	Thu, Feb 13, 2003	10.90	11.20	10.65	11.10
327	NASDAQ	CCRN	Wed, Feb 12, 2003	11.65	11.65	10.76	11.05
326	NASDAQ	CCRN	Tue, Feb 11, 2003	11.72	11.90	11.46	11.54
325	NASDAQ	CCRN	Mon, Feb 10, 2003	11.88	11.95	11.30	11.80
324	NASDAQ	CCRN	Fri, Feb 7, 2003	11.96	12.09	11.75	11.94
323	NASDAQ	CCRN	Thu, Feb 6, 2003	13.00	13.00	11.90	12.00
322	NASDAQ	CCRN	Wed, Feb 5, 2003	13.50	13.75	13.31	13.42
321	NASDAQ	CCRN	Tue, Feb 4, 2003	14.05	14.05	13.40	13.65
320	NASDAQ	CCRN	Mon, Feb 3, 2003	14.22	14.25	13.82	14.00
319	NASDAQ	CCRN	Fri, Jan 31, 2003	14.07	14.38	13.97	14.36
318	NASDAQ	CCRN	Thu, Jan 30, 2003	14.72	14.89	14.09	14.16
317	NASDAQ	CCRN	Wed, Jan 29, 2003	15.01	15.01	14.60	14.72
316	NASDAQ	CCRN	Tue, Jan 28, 2003	14.85	14.95	14.71	14.90
315	NASDAQ	CCRN	Mon, Jan 27, 2003	15.00	15.17	14.75	14.80
314	NASDAQ	CCRN	Fri, Jan 24, 2003	15.05	15.18	14.54	15.00
313	NASDAQ	CCRN	Thu, Jan 23, 2003	14.60	15.25	14.60	14.98
312	NASDAQ	CCRN	Wed, Jan 22, 2003	15.20	15.23	14.65	14.77
311	NASDAQ	CCRN	Tue, Jan 21, 2003	15.64	15.75	15.10	15.17
310	NASDAQ	CCRN	Fri, Jan 17, 2003	15.90	16.00	15.42	15.63
309	NASDAQ	CCRN	Thu, Jan 16, 2003	16.15	16.37	15.79	15.90
308	NASDAQ	CCRN	Wed, Jan 15, 2003	15.54	16.35	15.38	16.25
307	NASDAQ	CCRN	Tue, Jan 14, 2003	14.89	15.80	14.70	15.50
306	NASDAQ	CCRN	Mon, Jan 13, 2003	14.30	14.95	14.28	14.90
305	NASDAQ	CCRN	Fri, Jan 10, 2003	14.58	14.58	14.16	14.27
304	NASDAQ	CCRN	Thu, Jan 9, 2003	14.85	15.19	14.58	14.66
303	NASDAQ	CCRN	Wed, Jan 8, 2003	14.50	15.20	14.35	14.85
302	NASDAQ	CCRN	Tue, Jan 7, 2003	14.00	14.84	13.70	14.52
301	NASDAQ	CCRN	Mon, Jan 6, 2003	14.10	14.27	13.90	13.98
300	NASDAQ	CCRN	Fri, Jan 3, 2003	14.50	14.80	13.89	14.00
299	NASDAQ	CCRN	Thu, Jan 2, 2003	14.11	14.30	13.88	14.02
298	NASDAQ	CCRN	Tue, Dec 31, 2002	13.97	14.17	13.40	13.95
297	NASDAQ	CCRN	Mon, Dec 30, 2002	13.90	14.25	13.65	14.05
296	NASDAQ	CCRN	Fri, Dec 27, 2002	14.40	14.40	13.94	13.99
295	NASDAQ	CCRN	Thu, Dec 26, 2002	13.53	14.50	13.53	14.45
294	NASDAQ	CCRN	Tue, Dec 24, 2002	13.84	13.85	13.43	13.80
293	NASDAQ	CCRN	Mon, Dec 23, 2002	13.03	13.99	12.92	13.90
292	NASDAQ	CCRN	Fri, Dec 20, 2002	12.83	13.14	12.72	12.81
291	NASDAQ	CCRN	Thu, Dec 19, 2002	13.41	13.68	12.70	12.78
290	NASDAQ	CCRN	Wed, Dec 18, 2002	13.70	13.91	13.36	13.59
289	NASDAQ	CCRN	Tue, Dec 17, 2002	13.67	14.05	13.60	13.63
288	NASDAQ	CCRN	Mon, Dec 16, 2002	13.56	13.84	13.40	13.58
287	NASDAQ	CCRN	Fri, Dec 13, 2002	13.75	13.95	13.50	13.52
286	NASDAQ	CCRN	Thu, Dec 12, 2002	14.12	14.25	13.80	13.80
285	NASDAQ	CCRN	Wed, Dec 11, 2002	13.71	14.25	13.71	13.91
284	NASDAQ	CCRN	Tue, Dec 10, 2002	13.85	14.09	13.58	13.75
283	NASDAQ	CCRN	Mon, Dec 9, 2002	14.12	14.15	13.77	13.77
282	NASDAQ	CCRN	Fri, Dec 6, 2002	14.08	14.38	14.07	14.15
281	NASDAQ	CCRN	Thu, Dec 5, 2002	14.87	14.88	14.10	14.18
280	NASDAQ	CCRN	Wed, Dec 4, 2002	15.44	15.45	14.70	15.06
279	NASDAQ	CCRN	Tue, Dec 3, 2002	16.00	16.10	15.56	15.70
278	NASDAQ	CCRN	Mon, Dec 2, 2002	16.78	16.83	15.64	16.10
277	NASDAQ	CCRN	Fri, Nov 29, 2002	16.48	16.83	16.15	16.80
276	NASDAQ	CCRN	Wed, Nov 27, 2002	16.01	16.50	16.00	16.44
275	NASDAQ	CCRN	Tue, Nov 26, 2002	16.31	16.39	15.90	15.90
274	NASDAQ	CCRN	Mon, Nov 25, 2002	16.60	16.80	16.10	16.35
273	NASDAQ	CCRN	Fri, Nov 22, 2002	16.00	16.74	16.00	16.59
272	NASDAQ	CCRN	Thu, Nov 21, 2002	15.51	16.25	15.51	16.08
271	NASDAQ	CCRN	Wed, Nov 20, 2002	15.89	16.00	15.36	15.75
270	NASDAQ	CCRN	Tue, Nov 19, 2002	16.00	16.13	15.80	15.88
269	NASDAQ	CCRN	Mon, Nov 18, 2002	16.00	16.10	15.88	15.98
268	NASDAQ	CCRN	Fri, Nov 15, 2002	15.96	16.50	15.33	16.03
267	NASDAQ	CCRN	Thu, Nov 14, 2002	14.27	15.88	14.25	15.87
266	NASDAQ	CCRN	Wed, Nov 13, 2002	13.77	14.30	13.50	14.23
265	NASDAQ	CCRN	Tue, Nov 12, 2002	13.19	14.00	13.06	13.77
264	NASDAQ	CCRN	Mon, Nov 11, 2002	13.92	14.05	13.20	13.55
263	NASDAQ	CCRN	Fri, Nov 8, 2002	14.08	14.26	13.90	13.94
262	NASDAQ	CCRN	Thu, Nov 7, 2002	13.50	14.20	13.49	14.00
261	NASDAQ	CCRN	Wed, Nov 6, 2002	13.18	13.90	13.05	13.79
260	NASDAQ	CCRN	Tue, Nov 5, 2002	13.37	13.74	12.67	13.18
259	NASDAQ	CCRN	Mon, Nov 4, 2002	12.35	13.05	12.25	12.45
258	NASDAQ	CCRN	Fri, Nov 1, 2002	12.06	12.65	12.00	12.24
257	NASDAQ	CCRN	Thu, Oct 31, 2002	13.09	13.10	11.82	12.34
256	NASDAQ	CCRN	Wed, Oct 30, 2002	12.75	13.20	12.75	13.00
255	NASDAQ	CCRN	Tue, Oct 29, 2002	14.78	14.79	12.06	12.71
254	NASDAQ	CCRN	Mon, Oct 28, 2002	14.60	15.25	14.31	14.95
253	NASDAQ	CCRN	Fri, Oct 25, 2002	13.67	14.70	13.60	14.65
252	NASDAQ	CCRN	Thu, Oct 24, 2002	12.95	14.02	12.92	13.71
251	NASDAQ	CCRN	Wed, Oct 23, 2002	12.50	13.40	12.41	12.84
250	NASDAQ	CCRN	Tue, Oct 22, 2002	12.48	13.45	12.07	12.52
249	NASDAQ	CCRN	Mon, Oct 21, 2002	11.40	12.76	11.40	12.63
248	NASDAQ	CCRN	Fri, Oct 18, 2002	11.65	11.77	11.40	11.45
247	NASDAQ	CCRN	Thu, Oct 17, 2002	11.45	12.05	11.30	11.50
246	NASDAQ	CCRN	Wed, Oct 16, 2002	11.14	11.46	10.91	11.00
245	NASDAQ	CCRN	Tue, Oct 15, 2002	11.40	11.40	10.90	11.21
244	NASDAQ	CCRN	Mon, Oct 14, 2002	10.91	11.15	10.30	10.46
243	NASDAQ	CCRN	Fri, Oct 11, 2002	10.91	11.16	10.75	10.88
242	NASDAQ	CCRN	Thu, Oct 10, 2002	10.57	11.12	10.37	10.72
241	NASDAQ	CCRN	Wed, Oct 9, 2002	10.39	11.20	10.10	10.61
240	NASDAQ	CCRN	Tue, Oct 8, 2002	11.40	11.55	9.66	10.40
239	NASDAQ	CCRN	Mon, Oct 7, 2002	12.45	12.45	10.72	11.28
238	NASDAQ	CCRN	Fri, Oct 4, 2002	13.56	13.66	12.24	12.50
237	NASDAQ	CCRN	Thu, Oct 3, 2002	13.88	13.89	12.95	13.57
236	NASDAQ	CCRN	Wed, Oct 2, 2002	13.99	14.62	13.64	13.65
235	NASDAQ	CCRN	Tue, Oct 1, 2002	14.15	14.18	13.85	14.04
234	NASDAQ	CCRN	Mon, Sep 30, 2002	13.85	14.12	13.65	14.12
233	NASDAQ	CCRN	Fri, Sep 27, 2002	13.80	14.45	13.80	13.85
232	NASDAQ	CCRN	Thu, Sep 26, 2002	13.45	13.93	13.45	13.80
231	NASDAQ	CCRN	Wed, Sep 25, 2002	13.40	13.56	13.23	13.38
230	NASDAQ	CCRN	Tue, Sep 24, 2002	12.90	13.35	12.88	13.25
229	NASDAQ	CCRN	Mon, Sep 23, 2002	13.19	13.40	12.87	13.02
228	NASDAQ	CCRN	Fri, Sep 20, 2002	13.40	13.50	13.05	13.23
227	NASDAQ	CCRN	Thu, Sep 19, 2002	13.54	13.55	12.79	13.25
226	NASDAQ	CCRN	Wed, Sep 18, 2002	14.17	14.17	13.50	13.72
225	NASDAQ	CCRN	Tue, Sep 17, 2002	14.19	14.93	13.95	14.18
224	NASDAQ	CCRN	Mon, Sep 16, 2002	14.03	14.19	14.00	14.15
223	NASDAQ	CCRN	Fri, Sep 13, 2002	14.04	14.10	13.93	14.05
222	NASDAQ	CCRN	Thu, Sep 12, 2002	14.36	14.36	13.80	14.02
221	NASDAQ	CCRN	Wed, Sep 11, 2002	14.09	14.65	14.01	14.27
220	NASDAQ	CCRN	Tue, Sep 10, 2002	13.07	14.15	13.07	13.97
219	NASDAQ	CCRN	Mon, Sep 9, 2002	13.59	13.65	12.81	13.18
218	NASDAQ	CCRN	Fri, Sep 6, 2002	13.30	13.95	13.25	13.50
217	NASDAQ	CCRN	Thu, Sep 5, 2002	13.16	13.70	12.80	13.20
216	NASDAQ	CCRN	Wed, Sep 4, 2002	13.85	14.00	13.30	13.60
215	NASDAQ	CCRN	Tue, Sep 3, 2002	14.00	14.25	13.55	13.80
214	NASDAQ	CCRN	Fri, Aug 30, 2002	13.76	14.35	13.75	14.31
213	NASDAQ	CCRN	Thu, Aug 29, 2002	14.25	14.38	14.05	14.19
212	NASDAQ	CCRN	Wed, Aug 28, 2002	15.10	15.20	14.15	14.34
211	NASDAQ	CCRN	Tue, Aug 27, 2002	15.62	15.70	15.00	15.29
210	NASDAQ	CCRN	Mon, Aug 26, 2002	15.39	15.60	14.85	15.60
209	NASDAQ	CCRN	Fri, Aug 23, 2002	14.55	15.60	14.50	15.10
208	NASDAQ	CCRN	Thu, Aug 22, 2002	14.02	14.79	14.00	14.65
207	NASDAQ	CCRN	Wed, Aug 21, 2002	14.18	14.57	13.90	14.05
206	NASDAQ	CCRN	Tue, Aug 20, 2002	13.85	14.25	13.75	14.03
205	NASDAQ	CCRN	Mon, Aug 19, 2002	13.48	13.92	13.27	13.79
204	NASDAQ	CCRN	Fri, Aug 16, 2002	12.86	13.44	12.68	13.20
203	NASDAQ	CCRN	Thu, Aug 15, 2002	13.42	13.69	12.85	13.01
202	NASDAQ	CCRN	Wed, Aug 14, 2002	13.56	13.91	13.25	13.52
201	NASDAQ	CCRN	Tue, Aug 13, 2002	14.03	14.28	13.15	13.49
200	NASDAQ	CCRN	Mon, Aug 12, 2002	14.00	14.89	13.59	14.45
199	NASDAQ	CCRN	Fri, Aug 9, 2002	12.31	14.20	12.10	14.08
198	NASDAQ	CCRN	Thu, Aug 8, 2002	15.02	15.24	11.90	12.31
197	NASDAQ	CCRN	Wed, Aug 7, 2002	23.50	23.50	13.06	14.34
196	NASDAQ	CCRN	Tue, Aug 6, 2002	23.15	26.19	23.14	26.19
195	NASDAQ	CCRN	Mon, Aug 5, 2002	25.60	25.89	22.30	22.88
194	NASDAQ	CCRN	Fri, Aug 2, 2002	27.00	27.00	25.06	25.78
193	NASDAQ	CCRN	Thu, Aug 1, 2002	28.63	28.63	26.70	27.04
192	NASDAQ	CCRN	Wed, Jul 31, 2002	27.72	29.20	27.65	28.63
191	NASDAQ	CCRN	Tue, Jul 30, 2002	29.20	29.40	27.05	27.72
190	NASDAQ	CCRN	Mon, Jul 29, 2002	28.75	29.90	28.74	29.43
189	NASDAQ	CCRN	Fri, Jul 26, 2002	27.77	28.75	27.43	28.66
188	NASDAQ	CCRN	Thu, Jul 25, 2002	25.50	28.66	24.88	27.50
187	NASDAQ	CCRN	Wed, Jul 24, 2002	26.39	26.39	24.87	25.46
186	NASDAQ	CCRN	Tue, Jul 23, 2002	26.70	27.50	26.63	26.70
185	NASDAQ	CCRN	Mon, Jul 22, 2002	28.45	29.11	26.27	26.76
184	NASDAQ	CCRN	Fri, Jul 19, 2002	29.50	29.75	28.64	28.66
183	NASDAQ	CCRN	Thu, Jul 18, 2002	29.89	30.70	29.64	29.95
182	NASDAQ	CCRN	Wed, Jul 17, 2002	29.15	30.05	28.42	30.05
181	NASDAQ	CCRN	Tue, Jul 16, 2002	28.21	30.06	28.10	29.00
180	NASDAQ	CCRN	Mon, Jul 15, 2002	30.66	30.78	28.55	28.63
179	NASDAQ	CCRN	Fri, Jul 12, 2002	31.21	32.00	31.00	31.06
178	NASDAQ	CCRN	Thu, Jul 11, 2002	32.02	32.63	30.63	31.40
177	NASDAQ	CCRN	Wed, Jul 10, 2002	33.42	34.21	32.00	32.02
176	NASDAQ	CCRN	Tue, Jul 9, 2002	35.07	35.70	33.25	33.26
175	NASDAQ	CCRN	Mon, Jul 8, 2002	33.87	35.50	33.73	35.34
174	NASDAQ	CCRN	Fri, Jul 5, 2002	33.31	34.54	33.30	34.00
173	NASDAQ	CCRN	Wed, Jul 3, 2002	33.10	33.39	30.10	33.15
172	NASDAQ	CCRN	Tue, Jul 2, 2002	36.52	36.60	33.27	33.66
171	NASDAQ	CCRN	Mon, Jul 1, 2002	37.70	37.90	36.50	36.51
170	NASDAQ	CCRN	Fri, Jun 28, 2002	35.99	38.45	35.21	37.80
169	NASDAQ	CCRN	Thu, Jun 27, 2002	34.10	35.92	33.90	35.71
168	NASDAQ	CCRN	Wed, Jun 26, 2002	34.20	34.28	32.16	34.05
167	NASDAQ	CCRN	Tue, Jun 25, 2002	34.89	34.99	34.25	34.47
166	NASDAQ	CCRN	Mon, Jun 24, 2002	36.00	36.15	33.52	34.45
165	NASDAQ	CCRN	Fri, Jun 21, 2002	36.57	36.70	35.50	36.05
164	NASDAQ	CCRN	Thu, Jun 20, 2002	36.89	37.51	36.11	36.56
163	NASDAQ	CCRN	Wed, Jun 19, 2002	36.35	36.80	35.80	36.43
162	NASDAQ	CCRN	Tue, Jun 18, 2002	38.43	38.48	36.00	36.40
161	NASDAQ	CCRN	Mon, Jun 17, 2002	37.83	38.94	37.60	38.44
160	NASDAQ	CCRN	Fri, Jun 14, 2002	37.60	38.00	37.11	37.58
159	NASDAQ	CCRN	Thu, Jun 13, 2002	38.11	38.75	37.55	37.81
158	NASDAQ	CCRN	Wed, Jun 12, 2002	37.75	38.41	37.26	38.20
157	NASDAQ	CCRN	Tue, Jun 11, 2002	38.80	39.02	37.37	37.47
156	NASDAQ	CCRN	Mon, Jun 10, 2002	37.65	39.15	37.63	38.86
155	NASDAQ	CCRN	Fri, Jun 7, 2002	37.20	37.77	35.90	37.53
154	NASDAQ	CCRN	Thu, Jun 6, 2002	37.39	37.79	37.20	37.40
153	NASDAQ	CCRN	Wed, Jun 5, 2002	35.89	37.39	35.80	37.25
152	NASDAQ	CCRN	Tue, Jun 4, 2002	36.23	36.23	33.95	35.98
151	NASDAQ	CCRN	Mon, Jun 3, 2002	36.93	36.93	36.00	36.26
150	NASDAQ	CCRN	Fri, May 31, 2002	35.26	37.14	35.25	36.50
149	NASDAQ	CCRN	Thu, May 30, 2002	34.50	35.85	34.09	35.25
148	NASDAQ	CCRN	Wed, May 29, 2002	32.75	34.67	32.75	34.40
147	NASDAQ	CCRN	Tue, May 28, 2002	34.00	34.50	32.75	33.40
146	NASDAQ	CCRN	Fri, May 24, 2002	33.39	33.90	33.30	33.64
145	NASDAQ	CCRN	Thu, May 23, 2002	33.37	33.94	33.16	33.50
144	NASDAQ	CCRN	Wed, May 22, 2002	32.75	33.80	32.75	33.37
143	NASDAQ	CCRN	Tue, May 21, 2002	33.85	33.85	31.80	32.75
142	NASDAQ	CCRN	Mon, May 20, 2002	34.25	34.25	33.37	33.37
141	NASDAQ	CCRN	Fri, May 17, 2002	34.80	35.42	34.22	34.55
140	NASDAQ	CCRN	Thu, May 16, 2002	33.09	35.20	32.69	34.83
139	NASDAQ	CCRN	Wed, May 15, 2002	31.90	33.48	31.65	32.55
138	NASDAQ	CCRN	Tue, May 14, 2002	31.84	31.99	31.09	31.91
137	NASDAQ	CCRN	Mon, May 13, 2002	31.89	31.91	31.31	31.76
136	NASDAQ	CCRN	Fri, May 10, 2002	31.75	32.30	31.35	31.79
135	NASDAQ	CCRN	Thu, May 9, 2002	33.06	33.07	32.09	32.30
134	NASDAQ	CCRN	Wed, May 8, 2002	33.25	33.60	30.75	33.10
133	NASDAQ	CCRN	Tue, May 7, 2002	32.35	33.29	32.01	33.10
132	NASDAQ	CCRN	Mon, May 6, 2002	32.05	32.59	30.04	32.35
131	NASDAQ	CCRN	Fri, May 3, 2002	32.00	32.50	31.82	32.05
130	NASDAQ	CCRN	Thu, May 2, 2002	31.80	33.19	31.76	32.37
129	NASDAQ	CCRN	Wed, May 1, 2002	30.77	32.00	30.77	31.90
128	NASDAQ	CCRN	Tue, Apr 30, 2002	29.22	30.60	29.21	30.26
127	NASDAQ	CCRN	Mon, Apr 29, 2002	28.10	29.20	27.76	28.95
126	NASDAQ	CCRN	Fri, Apr 26, 2002	28.12	28.69	27.70	28.10
125	NASDAQ	CCRN	Thu, Apr 25, 2002	28.41	28.90	28.02	28.04
124	NASDAQ	CCRN	Wed, Apr 24, 2002	29.13	29.89	28.35	28.48
123	NASDAQ	CCRN	Tue, Apr 23, 2002	29.24	30.10	28.79	29.10
122	NASDAQ	CCRN	Mon, Apr 22, 2002	29.45	29.45	28.75	29.15
121	NASDAQ	CCRN	Fri, Apr 19, 2002	28.70	29.75	28.03	29.50
120	NASDAQ	CCRN	Thu, Apr 18, 2002	29.15	29.17	28.10	28.60
119	NASDAQ	CCRN	Wed, Apr 17, 2002	29.82	30.25	29.15	29.28
118	NASDAQ	CCRN	Tue, Apr 16, 2002	29.70	30.25	29.00	30.00
117	NASDAQ	CCRN	Mon, Apr 15, 2002	28.90	29.75	28.40	29.60
116	NASDAQ	CCRN	Fri, Apr 12, 2002	29.05	29.05	28.45	28.89
115	NASDAQ	CCRN	Thu, Apr 11, 2002	29.15	29.45	28.75	29.02
114	NASDAQ	CCRN	Wed, Apr 10, 2002	29.70	30.32	27.65	29.10
113	NASDAQ	CCRN	Tue, Apr 9, 2002	30.50	30.70	29.45	29.65
112	NASDAQ	CCRN	Mon, Apr 8, 2002	29.65	30.37	29.60	30.21
111	NASDAQ	CCRN	Fri, Apr 5, 2002	29.00	30.15	29.00	29.75
110	NASDAQ	CCRN	Thu, Apr 4, 2002	28.49	29.42	28.33	29.00
109	NASDAQ	CCRN	Wed, Apr 3, 2002	27.49	28.50	27.31	28.40
108	NASDAQ	CCRN	Tue, Apr 2, 2002	27.35	27.75	27.05	27.50
107	NASDAQ	CCRN	Mon, Apr 1, 2002	27.15	27.75	26.80	27.55
106	NASDAQ	CCRN	Thu, Mar 28, 2002	26.84	27.46	26.40	27.00
105	NASDAQ	CCRN	Wed, Mar 27, 2002	27.00	27.11	26.60	26.66
104	NASDAQ	CCRN	Tue, Mar 26, 2002	26.54	27.18	26.50	27.15
103	NASDAQ	CCRN	Mon, Mar 25, 2002	26.24	26.69	26.05	26.55
102	NASDAQ	CCRN	Fri, Mar 22, 2002	26.52	26.60	25.52	26.15
101	NASDAQ	CCRN	Thu, Mar 21, 2002	27.52	27.55	26.00	26.30
100	NASDAQ	CCRN	Wed, Mar 20, 2002	26.40	27.37	26.40	26.75
99	NASDAQ	CCRN	Tue, Mar 19, 2002	26.25	26.59	26.25	26.48
98	NASDAQ	CCRN	Mon, Mar 18, 2002	26.56	26.99	26.00	26.10
97	NASDAQ	CCRN	Fri, Mar 15, 2002	26.80	27.05	26.50	26.65
96	NASDAQ	CCRN	Thu, Mar 14, 2002	27.73	28.27	26.51	26.94
95	NASDAQ	CCRN	Wed, Mar 13, 2002	28.49	28.69	27.69	27.72
94	NASDAQ	CCRN	Tue, Mar 12, 2002	27.96	28.50	27.30	28.50
93	NASDAQ	CCRN	Mon, Mar 11, 2002	26.44	28.79	26.42	27.96
92	NASDAQ	CCRN	Fri, Mar 8, 2002	25.65	26.60	25.45	26.60
91	NASDAQ	CCRN	Thu, Mar 7, 2002	24.89	26.23	24.75	25.43
90	NASDAQ	CCRN	Wed, Mar 6, 2002	25.50	25.76	24.85	25.13
89	NASDAQ	CCRN	Tue, Mar 5, 2002	25.95	26.13	25.40	25.40
88	NASDAQ	CCRN	Mon, Mar 4, 2002	26.51	26.81	25.85	26.00
87	NASDAQ	CCRN	Fri, Mar 1, 2002	27.00	27.00	26.50	26.64
86	NASDAQ	CCRN	Thu, Feb 28, 2002	27.10	27.45	26.75	26.90
85	NASDAQ	CCRN	Wed, Feb 27, 2002	28.31	28.31	26.00	27.01
84	NASDAQ	CCRN	Tue, Feb 26, 2002	30.81	30.81	28.45	28.45
83	NASDAQ	CCRN	Mon, Feb 25, 2002	31.00	31.80	30.55	30.59
82	NASDAQ	CCRN	Fri, Feb 22, 2002	31.04	31.34	30.70	30.97
81	NASDAQ	CCRN	Thu, Feb 21, 2002	30.85	32.94	30.65	30.89
80	NASDAQ	CCRN	Wed, Feb 20, 2002	30.11	31.09	29.75	30.77
79	NASDAQ	CCRN	Tue, Feb 19, 2002	28.23	31.00	28.22	30.05
78	NASDAQ	CCRN	Fri, Feb 15, 2002	28.30	28.68	27.55	28.21
77	NASDAQ	CCRN	Thu, Feb 14, 2002	27.25	28.80	27.20	28.44
76	NASDAQ	CCRN	Wed, Feb 13, 2002	26.80	27.24	26.42	27.24
75	NASDAQ	CCRN	Tue, Feb 12, 2002	26.00	27.00	25.95	27.00
74	NASDAQ	CCRN	Mon, Feb 11, 2002	24.94	26.25	24.50	26.25
73	NASDAQ	CCRN	Fri, Feb 8, 2002	24.50	24.95	24.50	24.95
72	NASDAQ	CCRN	Thu, Feb 7, 2002	24.81	24.98	24.50	24.50
71	NASDAQ	CCRN	Wed, Feb 6, 2002	25.14	25.29	24.03	24.87
70	NASDAQ	CCRN	Tue, Feb 5, 2002	25.45	25.55	24.25	25.10
69	NASDAQ	CCRN	Mon, Feb 4, 2002	25.19	25.70	25.04	25.45
68	NASDAQ	CCRN	Fri, Feb 1, 2002	25.05	25.30	24.85	25.04
67	NASDAQ	CCRN	Thu, Jan 31, 2002	24.05	25.10	23.87	25.06
66	NASDAQ	CCRN	Wed, Jan 30, 2002	22.95	24.09	22.23	23.80
65	NASDAQ	CCRN	Tue, Jan 29, 2002	22.60	23.10	22.35	22.71
64	NASDAQ	CCRN	Mon, Jan 28, 2002	22.50	22.56	22.35	22.45
63	NASDAQ	CCRN	Fri, Jan 25, 2002	21.41	22.70	21.41	22.55
62	NASDAQ	CCRN	Thu, Jan 24, 2002	22.40	22.87	21.00	21.13
61	NASDAQ	CCRN	Wed, Jan 23, 2002	22.87	23.14	20.73	22.45
60	NASDAQ	CCRN	Tue, Jan 22, 2002	24.00	24.05	21.70	22.30
59	NASDAQ	CCRN	Fri, Jan 18, 2002	24.89	25.05	23.28	23.97
58	NASDAQ	CCRN	Thu, Jan 17, 2002	25.67	25.67	24.94	24.99
57	NASDAQ	CCRN	Wed, Jan 16, 2002	25.76	25.76	25.41	25.45
56	NASDAQ	CCRN	Tue, Jan 15, 2002	25.90	25.90	25.69	25.75
55	NASDAQ	CCRN	Mon, Jan 14, 2002	25.75	25.85	25.40	25.82
54	NASDAQ	CCRN	Fri, Jan 11, 2002	25.50	25.60	25.28	25.60
53	NASDAQ	CCRN	Thu, Jan 10, 2002	25.33	25.75	25.30	25.65
52	NASDAQ	CCRN	Wed, Jan 9, 2002	26.55	26.74	25.25	25.40
51	NASDAQ	CCRN	Tue, Jan 8, 2002	26.80	26.94	26.62	26.70
50	NASDAQ	CCRN	Mon, Jan 7, 2002	27.14	27.15	26.80	26.95
49	NASDAQ	CCRN	Fri, Jan 4, 2002	27.00	27.10	26.91	27.05
48	NASDAQ	CCRN	Thu, Jan 3, 2002	26.75	27.05	26.45	27.05
47	NASDAQ	CCRN	Wed, Jan 2, 2002	26.44	26.75	26.15	26.70
46	NASDAQ	CCRN	Mon, Dec 31, 2001	26.20	27.00	26.15	26.50
45	NASDAQ	CCRN	Fri, Dec 28, 2001	26.77	26.77	26.20	26.25
44	NASDAQ	CCRN	Thu, Dec 27, 2001	27.79	27.80	26.75	26.85
43	NASDAQ	CCRN	Wed, Dec 26, 2001	27.48	27.95	27.15	27.50
42	NASDAQ	CCRN	Mon, Dec 24, 2001	27.50	27.55	27.20	27.50
41	NASDAQ	CCRN	Fri, Dec 21, 2001	26.99	27.50	26.70	27.39
40	NASDAQ	CCRN	Thu, Dec 20, 2001	26.80	27.40	26.68	26.75
39	NASDAQ	CCRN	Wed, Dec 19, 2001	26.75	27.10	26.45	26.95
38	NASDAQ	CCRN	Tue, Dec 18, 2001	27.30	27.30	26.65	26.75
37	NASDAQ	CCRN	Mon, Dec 17, 2001	27.44	27.44	26.91	27.25
36	NASDAQ	CCRN	Fri, Dec 14, 2001	27.26	27.65	26.41	27.10
35	NASDAQ	CCRN	Thu, Dec 13, 2001	26.55	27.55	26.20	27.55
34	NASDAQ	CCRN	Wed, Dec 12, 2001	26.78	27.27	26.58	27.00
33	NASDAQ	CCRN	Tue, Dec 11, 2001	26.30	27.60	26.26	26.45
32	NASDAQ	CCRN	Mon, Dec 10, 2001	26.95	27.00	26.35	26.35
31	NASDAQ	CCRN	Fri, Dec 7, 2001	27.21	27.31	26.95	27.00
30	NASDAQ	CCRN	Thu, Dec 6, 2001	28.25	28.25	27.35	27.40
29	NASDAQ	CCRN	Wed, Dec 5, 2001	26.85	29.25	26.56	28.00
28	NASDAQ	CCRN	Tue, Dec 4, 2001	25.45	26.80	25.44	26.67
27	NASDAQ	CCRN	Mon, Dec 3, 2001	25.66	26.25	24.75	25.27
26	NASDAQ	CCRN	Fri, Nov 30, 2001	26.40	26.59	25.63	25.75
25	NASDAQ	CCRN	Thu, Nov 29, 2001	27.90	28.35	26.40	26.46
24	NASDAQ	CCRN	Wed, Nov 28, 2001	25.75	28.15	25.75	27.80
23	NASDAQ	CCRN	Tue, Nov 27, 2001	25.18	26.24	24.85	26.20
22	NASDAQ	CCRN	Mon, Nov 26, 2001	24.75	25.24	24.75	24.90
21	NASDAQ	CCRN	Fri, Nov 23, 2001	24.70	25.00	24.55	25.00
20	NASDAQ	CCRN	Wed, Nov 21, 2001	25.05	25.05	24.50	24.80
19	NASDAQ	CCRN	Tue, Nov 20, 2001	24.37	24.90	24.20	24.80
18	NASDAQ	CCRN	Mon, Nov 19, 2001	24.78	25.05	24.25	24.25
17	NASDAQ	CCRN	Fri, Nov 16, 2001	25.12	25.12	24.11	24.11
16	NASDAQ	CCRN	Thu, Nov 15, 2001	23.82	25.14	23.82	24.90
15	NASDAQ	CCRN	Wed, Nov 14, 2001	23.21	24.25	23.20	23.90
14	NASDAQ	CCRN	Tue, Nov 13, 2001	23.25	24.00	23.20	23.25
13	NASDAQ	CCRN	Mon, Nov 12, 2001	23.25	23.74	22.58	22.69
12	NASDAQ	CCRN	Fri, Nov 9, 2001	23.80	24.70	23.16	23.20
11	NASDAQ	CCRN	Thu, Nov 8, 2001	22.46	26.30	22.45	24.18
10	NASDAQ	CCRN	Wed, Nov 7, 2001	21.53	23.00	21.45	22.58
9	NASDAQ	CCRN	Tue, Nov 6, 2001	21.65	21.99	21.55	21.55
8	NASDAQ	CCRN	Mon, Nov 5, 2001	22.75	22.75	21.50	21.65
7	NASDAQ	CCRN	Fri, Nov 2, 2001	20.70	22.75	20.70	22.69
6	NASDAQ	CCRN	Thu, Nov 1, 2001	20.03	20.83	19.95	20.83
5	NASDAQ	CCRN	Wed, Oct 31, 2001	20.09	20.50	19.95	20.39
4	NASDAQ	CCRN	Tue, Oct 30, 2001	20.29	20.30	19.65	20.00
3	NASDAQ	CCRN	Mon, Oct 29, 2001	21.05	21.15	20.20	20.25
2	NASDAQ	CCRN	Fri, Oct 26, 2001	20.26	21.17	20.04	21.10
1	NASDAQ	CCRN	Thu, Oct 25, 2001	20.26	20.55	19.50	20.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Cross Country Healthcare Inc NASDAQ:CCRN 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