Copart Inc NASDAQ:CPRT Historical Prices

Below are the 7530 trading days of historical prices for CPRT.

#	Exchange	Symbol	Date	Open	High	Low	Close
7530	NASDAQ	CPRT	Fri, Mar 1, 2024	53.03	53.70	52.67	53.58
7529	NASDAQ	CPRT	Thu, Feb 29, 2024	53.32	53.38	52.58	53.15
7528	NASDAQ	CPRT	Wed, Feb 28, 2024	52.65	53.15	52.30	53.08
7527	NASDAQ	CPRT	Tue, Feb 27, 2024	52.43	53.00	51.92	52.92
7526	NASDAQ	CPRT	Mon, Feb 26, 2024	51.06	52.81	50.97	52.50
7525	NASDAQ	CPRT	Fri, Feb 23, 2024	48.94	51.54	48.58	51.38
7524	NASDAQ	CPRT	Thu, Feb 22, 2024	49.62	49.90	49.27	49.41
7523	NASDAQ	CPRT	Wed, Feb 21, 2024	48.33	49.02	48.22	48.89
7522	NASDAQ	CPRT	Tue, Feb 20, 2024	49.03	49.24	48.48	48.52
7521	NASDAQ	CPRT	Fri, Feb 16, 2024	49.64	49.77	48.93	48.96
7520	NASDAQ	CPRT	Thu, Feb 15, 2024	49.34	49.87	49.04	49.73
7519	NASDAQ	CPRT	Wed, Feb 14, 2024	49.54	49.75	48.71	49.22
7518	NASDAQ	CPRT	Tue, Feb 13, 2024	49.74	49.92	48.80	49.23
7517	NASDAQ	CPRT	Mon, Feb 12, 2024	50.74	50.86	50.29	50.48
7516	NASDAQ	CPRT	Fri, Feb 9, 2024	50.97	51.15	50.65	50.91
7515	NASDAQ	CPRT	Thu, Feb 8, 2024	50.80	51.07	50.59	50.96
7514	NASDAQ	CPRT	Wed, Feb 7, 2024	50.85	51.27	50.58	50.85
7513	NASDAQ	CPRT	Tue, Feb 6, 2024	50.12	50.50	49.76	50.48
7512	NASDAQ	CPRT	Mon, Feb 5, 2024	50.00	50.15	49.40	49.99
7511	NASDAQ	CPRT	Fri, Feb 2, 2024	49.20	50.24	48.92	50.03
7510	NASDAQ	CPRT	Thu, Feb 1, 2024	48.29	49.23	48.06	49.20
7509	NASDAQ	CPRT	Wed, Jan 31, 2024	48.75	49.01	47.92	48.04
7508	NASDAQ	CPRT	Tue, Jan 30, 2024	48.43	48.99	48.38	48.95
7507	NASDAQ	CPRT	Mon, Jan 29, 2024	47.84	48.67	47.73	48.66
7506	NASDAQ	CPRT	Fri, Jan 26, 2024	49.00	49.03	47.74	48.06
7505	NASDAQ	CPRT	Thu, Jan 25, 2024	48.96	49.14	48.45	48.99
7504	NASDAQ	CPRT	Wed, Jan 24, 2024	49.80	49.88	48.55	48.65
7503	NASDAQ	CPRT	Tue, Jan 23, 2024	49.41	49.59	49.00	49.53
7502	NASDAQ	CPRT	Mon, Jan 22, 2024	49.01	49.55	49.00	49.49
7501	NASDAQ	CPRT	Fri, Jan 19, 2024	48.29	48.85	48.22	48.70
7500	NASDAQ	CPRT	Thu, Jan 18, 2024	47.78	48.20	47.51	48.17
7499	NASDAQ	CPRT	Wed, Jan 17, 2024	47.73	47.99	47.31	47.75
7498	NASDAQ	CPRT	Tue, Jan 16, 2024	47.39	47.91	47.36	47.90
7497	NASDAQ	CPRT	Fri, Jan 12, 2024	47.97	47.97	47.38	47.57
7496	NASDAQ	CPRT	Thu, Jan 11, 2024	48.00	48.16	47.19	47.82
7495	NASDAQ	CPRT	Wed, Jan 10, 2024	47.43	47.98	47.28	47.93
7494	NASDAQ	CPRT	Tue, Jan 9, 2024	46.87	47.51	46.82	47.28
7493	NASDAQ	CPRT	Mon, Jan 8, 2024	46.49	47.39	46.49	47.34
7492	NASDAQ	CPRT	Fri, Jan 5, 2024	46.55	46.71	46.21	46.55
7491	NASDAQ	CPRT	Thu, Jan 4, 2024	46.72	47.16	46.64	46.64
7490	NASDAQ	CPRT	Wed, Jan 3, 2024	47.26	47.36	46.78	46.83
7489	NASDAQ	CPRT	Tue, Jan 2, 2024	48.80	49.01	47.27	47.51
7488	NASDAQ	CPRT	Fri, Dec 29, 2023	49.00	49.08	48.60	49.00
7487	NASDAQ	CPRT	Thu, Dec 28, 2023	49.07	49.18	48.76	48.91
7486	NASDAQ	CPRT	Wed, Dec 27, 2023	49.00	49.09	48.68	48.88
7485	NASDAQ	CPRT	Tue, Dec 26, 2023	49.01	49.15	48.59	49.00
7484	NASDAQ	CPRT	Fri, Dec 22, 2023	48.51	48.87	48.40	48.81
7483	NASDAQ	CPRT	Thu, Dec 21, 2023	48.18	48.52	47.90	48.41
7482	NASDAQ	CPRT	Wed, Dec 20, 2023	48.59	48.97	47.89	47.91
7481	NASDAQ	CPRT	Tue, Dec 19, 2023	48.84	49.02	48.39	48.56
7480	NASDAQ	CPRT	Mon, Dec 18, 2023	49.37	49.70	48.44	48.73
7479	NASDAQ	CPRT	Fri, Dec 15, 2023	49.22	49.36	48.60	48.91
7478	NASDAQ	CPRT	Thu, Dec 14, 2023	50.22	50.22	48.85	49.16
7477	NASDAQ	CPRT	Wed, Dec 13, 2023	49.54	50.02	49.27	49.87
7476	NASDAQ	CPRT	Tue, Dec 12, 2023	49.06	49.47	48.67	49.37
7475	NASDAQ	CPRT	Mon, Dec 11, 2023	47.89	49.19	47.84	49.01
7474	NASDAQ	CPRT	Fri, Dec 8, 2023	47.21	47.63	47.08	47.39
7473	NASDAQ	CPRT	Thu, Dec 7, 2023	47.97	48.04	47.52	47.68
7472	NASDAQ	CPRT	Wed, Dec 6, 2023	48.97	49.30	47.09	47.70
7471	NASDAQ	CPRT	Tue, Dec 5, 2023	48.78	49.16	48.45	48.79
7470	NASDAQ	CPRT	Mon, Dec 4, 2023	49.61	50.11	48.84	49.09
7469	NASDAQ	CPRT	Fri, Dec 1, 2023	50.08	50.32	49.55	50.13
7468	NASDAQ	CPRT	Thu, Nov 30, 2023	50.28	50.35	49.55	50.22
7467	NASDAQ	CPRT	Wed, Nov 29, 2023	51.05	51.12	50.10	50.22
7466	NASDAQ	CPRT	Tue, Nov 28, 2023	51.04	51.44	50.62	50.73
7465	NASDAQ	CPRT	Mon, Nov 27, 2023	50.76	51.50	50.76	51.20
7464	NASDAQ	CPRT	Fri, Nov 24, 2023	50.73	50.92	50.55	50.81
7463	NASDAQ	CPRT	Wed, Nov 22, 2023	50.98	51.33	50.75	50.89
7462	NASDAQ	CPRT	Tue, Nov 21, 2023	50.87	51.12	50.51	50.65
7461	NASDAQ	CPRT	Mon, Nov 20, 2023	50.10	51.06	49.83	50.85
7460	NASDAQ	CPRT	Fri, Nov 17, 2023	51.23	51.53	49.94	50.22
7459	NASDAQ	CPRT	Thu, Nov 16, 2023	49.35	49.68	49.21	49.31
7458	NASDAQ	CPRT	Wed, Nov 15, 2023	49.87	50.00	49.16	49.22
7457	NASDAQ	CPRT	Tue, Nov 14, 2023	49.15	49.90	48.47	49.69
7456	NASDAQ	CPRT	Mon, Nov 13, 2023	48.46	48.80	48.18	48.34
7455	NASDAQ	CPRT	Fri, Nov 10, 2023	47.71	48.93	47.66	48.73
7454	NASDAQ	CPRT	Thu, Nov 9, 2023	46.85	47.32	46.49	46.69
7453	NASDAQ	CPRT	Wed, Nov 8, 2023	46.75	46.89	46.20	46.62
7452	NASDAQ	CPRT	Tue, Nov 7, 2023	46.10	46.75	45.74	46.53
7451	NASDAQ	CPRT	Mon, Nov 6, 2023	46.09	46.15	45.50	45.91
7450	NASDAQ	CPRT	Fri, Nov 3, 2023	45.61	46.20	45.52	45.93
7449	NASDAQ	CPRT	Thu, Nov 2, 2023	44.13	45.37	44.05	45.25
7448	NASDAQ	CPRT	Wed, Nov 1, 2023	43.72	43.90	42.84	43.82
7447	NASDAQ	CPRT	Tue, Oct 31, 2023	43.18	43.66	42.89	43.52
7446	NASDAQ	CPRT	Mon, Oct 30, 2023	43.12	43.23	42.41	43.12
7445	NASDAQ	CPRT	Fri, Oct 27, 2023	43.30	43.50	42.46	42.73
7444	NASDAQ	CPRT	Thu, Oct 26, 2023	43.45	43.72	42.90	43.15
7443	NASDAQ	CPRT	Wed, Oct 25, 2023	44.39	44.52	43.34	43.63
7442	NASDAQ	CPRT	Tue, Oct 24, 2023	44.31	44.69	44.13	44.53
7441	NASDAQ	CPRT	Mon, Oct 23, 2023	43.81	44.46	43.57	44.15
7440	NASDAQ	CPRT	Fri, Oct 20, 2023	44.33	44.36	43.43	43.69
7439	NASDAQ	CPRT	Thu, Oct 19, 2023	45.24	45.51	44.08	44.33
7438	NASDAQ	CPRT	Wed, Oct 18, 2023	46.39	46.50	45.19	45.23
7437	NASDAQ	CPRT	Tue, Oct 17, 2023	46.67	46.74	46.07	46.66
7436	NASDAQ	CPRT	Mon, Oct 16, 2023	46.17	47.05	46.17	46.64
7435	NASDAQ	CPRT	Fri, Oct 13, 2023	46.13	46.52	45.39	45.75
7434	NASDAQ	CPRT	Thu, Oct 12, 2023	46.43	46.58	45.65	45.93
7433	NASDAQ	CPRT	Wed, Oct 11, 2023	45.81	46.19	45.53	46.15
7432	NASDAQ	CPRT	Tue, Oct 10, 2023	45.30	45.97	45.22	45.61
7431	NASDAQ	CPRT	Mon, Oct 9, 2023	44.63	45.25	44.31	45.21
7430	NASDAQ	CPRT	Fri, Oct 6, 2023	43.72	45.04	43.46	44.83
7429	NASDAQ	CPRT	Thu, Oct 5, 2023	43.85	44.07	43.45	44.04
7428	NASDAQ	CPRT	Wed, Oct 4, 2023	42.83	43.89	42.83	43.73
7427	NASDAQ	CPRT	Tue, Oct 3, 2023	43.34	43.59	42.41	42.62
7426	NASDAQ	CPRT	Mon, Oct 2, 2023	43.31	43.77	42.97	43.62
7425	NASDAQ	CPRT	Fri, Sep 29, 2023	43.66	43.88	42.96	43.09
7424	NASDAQ	CPRT	Thu, Sep 28, 2023	43.09	43.81	42.82	43.43
7423	NASDAQ	CPRT	Wed, Sep 27, 2023	43.04	43.30	42.69	43.05
7422	NASDAQ	CPRT	Tue, Sep 26, 2023	43.34	43.43	42.70	42.73
7421	NASDAQ	CPRT	Mon, Sep 25, 2023	43.01	43.37	42.89	43.37
7420	NASDAQ	CPRT	Fri, Sep 22, 2023	43.19	43.54	43.06	43.16
7419	NASDAQ	CPRT	Thu, Sep 21, 2023	43.77	43.94	43.13	43.14
7418	NASDAQ	CPRT	Wed, Sep 20, 2023	44.70	44.89	44.00	44.02
7417	NASDAQ	CPRT	Tue, Sep 19, 2023	44.43	44.78	43.89	44.57
7416	NASDAQ	CPRT	Mon, Sep 18, 2023	43.97	45.21	43.89	44.43
7415	NASDAQ	CPRT	Fri, Sep 15, 2023	44.78	45.20	42.69	43.88
7414	NASDAQ	CPRT	Thu, Sep 14, 2023	44.48	45.00	44.32	44.85
7413	NASDAQ	CPRT	Wed, Sep 13, 2023	44.41	44.69	43.95	44.31
7412	NASDAQ	CPRT	Tue, Sep 12, 2023	44.84	45.00	44.15	44.22
7411	NASDAQ	CPRT	Mon, Sep 11, 2023	44.93	44.93	44.93	44.93
7410	NASDAQ	CPRT	Fri, Sep 8, 2023	44.86	45.20	44.55	44.69
7409	NASDAQ	CPRT	Thu, Sep 7, 2023	45.33	45.48	43.89	44.60
7408	NASDAQ	CPRT	Wed, Sep 6, 2023	45.01	45.64	44.95	45.47
7407	NASDAQ	CPRT	Tue, Sep 5, 2023	45.28	45.39	44.20	45.20
7406	NASDAQ	CPRT	Fri, Sep 1, 2023	45.21	45.40	44.84	44.98
7405	NASDAQ	CPRT	Thu, Aug 31, 2023	45.05	45.19	44.74	44.83
7404	NASDAQ	CPRT	Wed, Aug 30, 2023	44.47	45.39	44.47	45.07
7403	NASDAQ	CPRT	Tue, Aug 29, 2023	43.99	44.63	43.64	44.50
7402	NASDAQ	CPRT	Mon, Aug 28, 2023	43.94	44.10	43.65	43.90
7401	NASDAQ	CPRT	Fri, Aug 25, 2023	42.93	44.04	42.93	43.80
7400	NASDAQ	CPRT	Thu, Aug 24, 2023	45.30	45.40	42.99	43.04
7399	NASDAQ	CPRT	Wed, Aug 23, 2023	44.17	45.29	44.05	45.08
7398	NASDAQ	CPRT	Tue, Aug 22, 2023	43.33	44.09	43.23	43.79
7397	NASDAQ	CPRT	Mon, Aug 21, 2023	43.35	43.57	42.95	43.49
7396	NASDAQ	CPRT	Fri, Aug 18, 2023	42.93	43.52	42.80	43.42
7395	NASDAQ	CPRT	Thu, Aug 17, 2023	43.83	43.93	42.92	43.00
7394	NASDAQ	CPRT	Wed, Aug 16, 2023	44.03	44.26	43.65	43.73
7393	NASDAQ	CPRT	Tue, Aug 15, 2023	44.01	44.37	43.87	44.04
7392	NASDAQ	CPRT	Mon, Aug 14, 2023	43.93	44.31	43.75	44.31
7391	NASDAQ	CPRT	Fri, Aug 11, 2023	43.32	43.98	42.83	43.93
7390	NASDAQ	CPRT	Thu, Aug 10, 2023	43.83	44.39	43.37	43.51
7389	NASDAQ	CPRT	Wed, Aug 9, 2023	43.86	43.96	43.54	43.69
7388	NASDAQ	CPRT	Tue, Aug 8, 2023	44.50	44.74	43.77	43.93
7387	NASDAQ	CPRT	Mon, Aug 7, 2023	44.60	44.82	44.32	44.74
7386	NASDAQ	CPRT	Fri, Aug 4, 2023	44.84	45.01	44.16	44.18
7385	NASDAQ	CPRT	Thu, Aug 3, 2023	44.04	44.72	44.04	44.66
7384	NASDAQ	CPRT	Wed, Aug 2, 2023	44.04	44.38	43.91	44.22
7383	NASDAQ	CPRT	Tue, Aug 1, 2023	44.12	44.50	43.95	44.42
7382	NASDAQ	CPRT	Mon, Jul 31, 2023	44.32	44.44	43.89	44.20
7381	NASDAQ	CPRT	Fri, Jul 28, 2023	44.50	44.69	44.14	44.31
7380	NASDAQ	CPRT	Thu, Jul 27, 2023	45.03	45.16	44.05	44.20
7379	NASDAQ	CPRT	Wed, Jul 26, 2023	45.00	45.11	44.53	44.79
7378	NASDAQ	CPRT	Tue, Jul 25, 2023	44.63	45.12	44.61	45.09
7377	NASDAQ	CPRT	Mon, Jul 24, 2023	45.52	45.61	44.61	44.83
7376	NASDAQ	CPRT	Fri, Jul 21, 2023	45.81	46.09	45.54	45.57
7375	NASDAQ	CPRT	Thu, Jul 20, 2023	46.01	46.17	45.45	45.61
7374	NASDAQ	CPRT	Wed, Jul 19, 2023	46.49	46.73	46.01	46.10
7373	NASDAQ	CPRT	Tue, Jul 18, 2023	46.72	47.18	46.48	46.76
7372	NASDAQ	CPRT	Mon, Jul 17, 2023	46.79	47.39	46.77	46.87
7371	NASDAQ	CPRT	Fri, Jul 14, 2023	45.46	46.84	45.40	46.82
7370	NASDAQ	CPRT	Thu, Jul 13, 2023	45.34	45.62	45.22	45.40
7369	NASDAQ	CPRT	Wed, Jul 12, 2023	45.47	45.54	44.66	45.33
7368	NASDAQ	CPRT	Tue, Jul 11, 2023	45.21	45.46	45.06	45.29
7367	NASDAQ	CPRT	Mon, Jul 10, 2023	44.55	45.38	44.54	45.15
7366	NASDAQ	CPRT	Fri, Jul 7, 2023	44.23	44.53	43.87	44.06
7365	NASDAQ	CPRT	Thu, Jul 6, 2023	44.88	44.91	44.22	44.47
7364	NASDAQ	CPRT	Wed, Jul 5, 2023	44.93	45.41	44.93	45.25
7363	NASDAQ	CPRT	Mon, Jul 3, 2023	45.53	45.53	44.77	45.13
7362	NASDAQ	CPRT	Fri, Jun 30, 2023	45.37	45.79	45.16	45.61
7361	NASDAQ	CPRT	Thu, Jun 29, 2023	44.92	45.29	44.74	45.13
7360	NASDAQ	CPRT	Wed, Jun 28, 2023	44.52	45.10	44.51	44.86
7359	NASDAQ	CPRT	Tue, Jun 27, 2023	44.80	45.17	44.44	44.49
7358	NASDAQ	CPRT	Mon, Jun 26, 2023	44.47	44.89	44.34	44.55
7357	NASDAQ	CPRT	Fri, Jun 23, 2023	44.30	44.93	44.20	44.60
7356	NASDAQ	CPRT	Thu, Jun 22, 2023	44.46	44.94	44.37	44.65
7355	NASDAQ	CPRT	Wed, Jun 21, 2023	43.85	44.58	43.74	44.51
7354	NASDAQ	CPRT	Tue, Jun 20, 2023	43.67	44.34	43.66	43.89
7353	NASDAQ	CPRT	Fri, Jun 16, 2023	44.05	44.29	43.46	43.64
7352	NASDAQ	CPRT	Thu, Jun 15, 2023	43.07	43.68	43.05	43.56
7351	NASDAQ	CPRT	Wed, Jun 14, 2023	43.58	43.62	42.97	43.17
7350	NASDAQ	CPRT	Tue, Jun 13, 2023	43.37	43.65	43.22	43.37
7349	NASDAQ	CPRT	Mon, Jun 12, 2023	42.88	43.47	42.65	43.47
7348	NASDAQ	CPRT	Fri, Jun 9, 2023	43.11	43.59	42.82	42.87
7347	NASDAQ	CPRT	Thu, Jun 8, 2023	43.00	43.58	43.00	43.37
7346	NASDAQ	CPRT	Wed, Jun 7, 2023	44.09	44.45	43.02	43.11
7345	NASDAQ	CPRT	Tue, Jun 6, 2023	44.33	44.44	43.84	44.05
7344	NASDAQ	CPRT	Mon, Jun 5, 2023	44.24	44.39	43.80	44.26
7343	NASDAQ	CPRT	Fri, Jun 2, 2023	43.83	44.30	43.83	44.02
7342	NASDAQ	CPRT	Thu, Jun 1, 2023	43.96	44.06	43.40	43.90
7341	NASDAQ	CPRT	Wed, May 31, 2023	44.28	44.41	43.53	43.80
7340	NASDAQ	CPRT	Tue, May 30, 2023	44.35	44.47	43.98	44.30
7339	NASDAQ	CPRT	Fri, May 26, 2023	43.99	44.24	43.77	43.94
7338	NASDAQ	CPRT	Thu, May 25, 2023	43.15	44.07	42.99	43.88
7337	NASDAQ	CPRT	Wed, May 24, 2023	43.28	43.61	43.17	43.23
7336	NASDAQ	CPRT	Tue, May 23, 2023	44.47	44.47	43.22	43.27
7335	NASDAQ	CPRT	Mon, May 22, 2023	44.30	44.90	44.17	44.58
7334	NASDAQ	CPRT	Fri, May 19, 2023	44.21	44.66	44.04	44.12
7333	NASDAQ	CPRT	Thu, May 18, 2023	41.25	44.24	41.00	44.19
7332	NASDAQ	CPRT	Wed, May 17, 2023	40.71	41.04	40.35	41.00
7331	NASDAQ	CPRT	Tue, May 16, 2023	40.70	40.73	40.23	40.60
7330	NASDAQ	CPRT	Mon, May 15, 2023	40.91	40.95	40.53	40.81
7329	NASDAQ	CPRT	Fri, May 12, 2023	40.29	40.96	40.23	40.91
7328	NASDAQ	CPRT	Thu, May 11, 2023	40.06	40.31	39.84	40.29
7327	NASDAQ	CPRT	Wed, May 10, 2023	40.01	40.10	39.62	40.00
7326	NASDAQ	CPRT	Tue, May 9, 2023	39.69	39.90	39.57	39.75
7325	NASDAQ	CPRT	Mon, May 8, 2023	39.42	39.85	39.28	39.71
7324	NASDAQ	CPRT	Fri, May 5, 2023	39.09	39.57	39.09	39.45
7323	NASDAQ	CPRT	Thu, May 4, 2023	39.38	39.50	39.06	39.12
7322	NASDAQ	CPRT	Wed, May 3, 2023	39.57	40.04	39.43	39.45
7321	NASDAQ	CPRT	Tue, May 2, 2023	39.19	39.42	38.83	39.36
7320	NASDAQ	CPRT	Mon, May 1, 2023	39.11	39.41	39.02	39.20
7319	NASDAQ	CPRT	Fri, Apr 28, 2023	38.88	39.55	38.87	39.53
7318	NASDAQ	CPRT	Thu, Apr 27, 2023	38.71	38.94	38.53	38.88
7317	NASDAQ	CPRT	Wed, Apr 26, 2023	38.44	38.87	38.35	38.56
7316	NASDAQ	CPRT	Tue, Apr 25, 2023	39.06	39.10	38.60	38.77
7315	NASDAQ	CPRT	Mon, Apr 24, 2023	39.10	39.38	39.04	39.28
7314	NASDAQ	CPRT	Fri, Apr 21, 2023	38.86	39.23	38.82	39.20
7313	NASDAQ	CPRT	Thu, Apr 20, 2023	38.81	39.29	38.76	39.04
7312	NASDAQ	CPRT	Wed, Apr 19, 2023	38.71	39.09	38.67	39.04
7311	NASDAQ	CPRT	Tue, Apr 18, 2023	38.92	39.03	38.75	38.86
7310	NASDAQ	CPRT	Mon, Apr 17, 2023	38.58	38.80	38.44	38.71
7309	NASDAQ	CPRT	Fri, Apr 14, 2023	38.31	38.68	38.07	38.56
7308	NASDAQ	CPRT	Thu, Apr 13, 2023	38.27	38.44	38.05	38.37
7307	NASDAQ	CPRT	Wed, Apr 12, 2023	38.05	38.34	37.92	38.07
7306	NASDAQ	CPRT	Tue, Apr 11, 2023	37.64	37.92	37.55	37.87
7305	NASDAQ	CPRT	Mon, Apr 10, 2023	36.97	37.52	36.83	37.49
7304	NASDAQ	CPRT	Thu, Apr 6, 2023	37.03	37.26	36.78	37.19
7303	NASDAQ	CPRT	Wed, Apr 5, 2023	37.67	37.79	37.20	37.34
7302	NASDAQ	CPRT	Tue, Apr 4, 2023	37.75	38.12	37.57	37.84
7301	NASDAQ	CPRT	Mon, Apr 3, 2023	37.36	37.84	37.19	37.74
7300	NASDAQ	CPRT	Fri, Mar 31, 2023	36.89	37.71	36.79	37.61
7299	NASDAQ	CPRT	Thu, Mar 30, 2023	37.27	37.41	36.71	36.74
7298	NASDAQ	CPRT	Wed, Mar 29, 2023	36.85	37.11	36.64	37.02
7297	NASDAQ	CPRT	Tue, Mar 28, 2023	36.33	36.72	36.30	36.56
7296	NASDAQ	CPRT	Mon, Mar 27, 2023	35.86	36.40	35.80	36.37
7295	NASDAQ	CPRT	Fri, Mar 24, 2023	35.38	35.75	35.06	35.72
7294	NASDAQ	CPRT	Thu, Mar 23, 2023	35.36	35.96	35.26	35.62
7293	NASDAQ	CPRT	Wed, Mar 22, 2023	35.59	36.07	35.24	35.25
7292	NASDAQ	CPRT	Tue, Mar 21, 2023	35.51	35.68	35.29	35.59
7291	NASDAQ	CPRT	Mon, Mar 20, 2023	34.94	35.30	34.80	35.27
7290	NASDAQ	CPRT	Fri, Mar 17, 2023	34.81	34.99	34.49	34.86
7289	NASDAQ	CPRT	Thu, Mar 16, 2023	34.02	35.08	33.90	35.01
7288	NASDAQ	CPRT	Wed, Mar 15, 2023	34.13	34.39	33.65	34.05
7287	NASDAQ	CPRT	Tue, Mar 14, 2023	34.28	34.87	34.17	34.66
7286	NASDAQ	CPRT	Mon, Mar 13, 2023	34.01	34.23	33.62	33.96
7285	NASDAQ	CPRT	Fri, Mar 10, 2023	34.84	34.87	34.13	34.20
7284	NASDAQ	CPRT	Thu, Mar 9, 2023	35.61	35.70	34.76	34.82
7283	NASDAQ	CPRT	Wed, Mar 8, 2023	35.29	35.63	35.14	35.61
7282	NASDAQ	CPRT	Tue, Mar 7, 2023	35.37	35.57	35.20	35.21
7281	NASDAQ	CPRT	Mon, Mar 6, 2023	35.72	35.74	35.20	35.29
7280	NASDAQ	CPRT	Fri, Mar 3, 2023	35.59	35.84	35.44	35.71
7279	NASDAQ	CPRT	Thu, Mar 2, 2023	34.83	35.64	34.70	35.53
7278	NASDAQ	CPRT	Wed, Mar 1, 2023	35.18	35.34	34.74	34.90
7277	NASDAQ	CPRT	Tue, Feb 28, 2023	34.96	35.69	34.96	35.23
7276	NASDAQ	CPRT	Mon, Feb 27, 2023	34.90	35.06	34.67	34.98
7275	NASDAQ	CPRT	Fri, Feb 24, 2023	34.35	34.64	34.15	34.62
7274	NASDAQ	CPRT	Thu, Feb 23, 2023	34.75	34.94	34.53	34.80
7273	NASDAQ	CPRT	Wed, Feb 22, 2023	34.68	35.01	34.50	34.68
7272	NASDAQ	CPRT	Tue, Feb 21, 2023	34.45	35.10	34.26	34.52
7271	NASDAQ	CPRT	Fri, Feb 17, 2023	34.30	34.43	33.93	34.20
7270	NASDAQ	CPRT	Thu, Feb 16, 2023	34.80	34.80	34.11	34.47
7269	NASDAQ	CPRT	Wed, Feb 15, 2023	34.41	34.87	34.30	34.86
7268	NASDAQ	CPRT	Tue, Feb 14, 2023	34.34	34.73	34.06	34.64
7267	NASDAQ	CPRT	Mon, Feb 13, 2023	34.21	34.50	34.03	34.42
7266	NASDAQ	CPRT	Fri, Feb 10, 2023	34.29	34.44	33.70	33.95
7265	NASDAQ	CPRT	Thu, Feb 9, 2023	34.72	34.98	34.43	34.61
7264	NASDAQ	CPRT	Wed, Feb 8, 2023	34.15	34.47	34.14	34.40
7263	NASDAQ	CPRT	Tue, Feb 7, 2023	33.98	34.58	33.64	34.45
7262	NASDAQ	CPRT	Mon, Feb 6, 2023	34.10	34.21	33.89	34.03
7261	NASDAQ	CPRT	Fri, Feb 3, 2023	34.43	34.79	34.01	34.32
7260	NASDAQ	CPRT	Thu, Feb 2, 2023	34.99	35.47	34.77	34.88
7259	NASDAQ	CPRT	Wed, Feb 1, 2023	33.24	35.00	33.03	34.76
7258	NASDAQ	CPRT	Tue, Jan 31, 2023	33.20	33.50	33.13	33.31
7257	NASDAQ	CPRT	Mon, Jan 30, 2023	33.32	33.59	33.11	33.15
7256	NASDAQ	CPRT	Fri, Jan 27, 2023	33.24	33.80	32.96	33.54
7255	NASDAQ	CPRT	Thu, Jan 26, 2023	33.34	33.45	33.05	33.38
7254	NASDAQ	CPRT	Wed, Jan 25, 2023	32.16	33.00	31.98	32.97
7253	NASDAQ	CPRT	Tue, Jan 24, 2023	32.40	32.62	32.04	32.55
7252	NASDAQ	CPRT	Mon, Jan 23, 2023	31.87	32.51	31.80	32.43
7251	NASDAQ	CPRT	Fri, Jan 20, 2023	30.76	31.81	30.52	31.74
7250	NASDAQ	CPRT	Thu, Jan 19, 2023	31.15	31.43	30.72	30.76
7249	NASDAQ	CPRT	Wed, Jan 18, 2023	31.80	32.08	31.23	31.27
7248	NASDAQ	CPRT	Tue, Jan 17, 2023	31.36	31.60	30.94	31.55
7247	NASDAQ	CPRT	Fri, Jan 13, 2023	31.27	31.50	31.12	31.41
7246	NASDAQ	CPRT	Thu, Jan 12, 2023	31.14	31.32	30.71	31.28
7245	NASDAQ	CPRT	Wed, Jan 11, 2023	30.88	31.24	30.61	31.18
7244	NASDAQ	CPRT	Tue, Jan 10, 2023	30.98	31.14	30.67	30.81
7243	NASDAQ	CPRT	Mon, Jan 9, 2023	31.33	31.80	31.11	31.22
7242	NASDAQ	CPRT	Fri, Jan 6, 2023	30.57	31.32	30.32	31.20
7241	NASDAQ	CPRT	Thu, Jan 5, 2023	30.71	30.71	30.25	30.28
7240	NASDAQ	CPRT	Wed, Jan 4, 2023	31.14	31.33	30.77	30.99
7239	NASDAQ	CPRT	Tue, Jan 3, 2023	30.71	31.04	30.38	30.73
7238	NASDAQ	CPRT	Fri, Dec 30, 2022	30.40	30.61	30.12	30.45
7237	NASDAQ	CPRT	Thu, Dec 29, 2022	30.28	30.78	30.24	30.62
7236	NASDAQ	CPRT	Wed, Dec 28, 2022	30.06	30.40	29.92	29.98
7235	NASDAQ	CPRT	Tue, Dec 27, 2022	30.34	30.51	29.90	30.05
7234	NASDAQ	CPRT	Fri, Dec 23, 2022	30.02	30.38	29.72	30.26
7233	NASDAQ	CPRT	Thu, Dec 22, 2022	30.24	30.40	29.62	29.99
7232	NASDAQ	CPRT	Wed, Dec 21, 2022	30.38	30.59	30.22	30.53
7231	NASDAQ	CPRT	Tue, Dec 20, 2022	30.12	30.21	29.80	30.13
7230	NASDAQ	CPRT	Mon, Dec 19, 2022	30.11	30.60	30.09	30.16
7229	NASDAQ	CPRT	Fri, Dec 16, 2022	29.84	30.28	29.84	30.20
7228	NASDAQ	CPRT	Thu, Dec 15, 2022	30.93	31.06	30.24	30.29
7227	NASDAQ	CPRT	Wed, Dec 14, 2022	31.33	31.73	30.82	31.24
7226	NASDAQ	CPRT	Tue, Dec 13, 2022	33.42	33.48	31.03	31.35
7225	NASDAQ	CPRT	Mon, Dec 12, 2022	32.13	32.20	31.71	32.19
7224	NASDAQ	CPRT	Fri, Dec 9, 2022	31.83	32.19	31.52	31.90
7223	NASDAQ	CPRT	Thu, Dec 8, 2022	31.63	32.05	31.45	31.95
7222	NASDAQ	CPRT	Wed, Dec 7, 2022	32.05	32.21	31.46	31.55
7221	NASDAQ	CPRT	Tue, Dec 6, 2022	32.85	32.99	31.97	32.12
7220	NASDAQ	CPRT	Mon, Dec 5, 2022	33.33	33.36	32.70	32.85
7219	NASDAQ	CPRT	Fri, Dec 2, 2022	33.23	33.76	33.10	33.58
7218	NASDAQ	CPRT	Thu, Dec 1, 2022	33.47	33.90	33.37	33.84
7217	NASDAQ	CPRT	Wed, Nov 30, 2022	32.30	33.38	32.04	33.28
7216	NASDAQ	CPRT	Tue, Nov 29, 2022	32.43	32.49	31.99	32.22
7215	NASDAQ	CPRT	Mon, Nov 28, 2022	32.33	32.84	32.33	32.53
7214	NASDAQ	CPRT	Fri, Nov 25, 2022	33.09	33.18	32.53	32.55
7213	NASDAQ	CPRT	Wed, Nov 23, 2022	32.47	33.07	32.32	32.94
7212	NASDAQ	CPRT	Tue, Nov 22, 2022	32.14	32.44	31.79	32.37
7211	NASDAQ	CPRT	Mon, Nov 21, 2022	31.96	32.68	31.96	32.04
7210	NASDAQ	CPRT	Fri, Nov 18, 2022	32.61	32.95	31.84	32.21
7209	NASDAQ	CPRT	Thu, Nov 17, 2022	30.09	32.10	29.69	32.07
7208	NASDAQ	CPRT	Wed, Nov 16, 2022	31.11	31.30	30.68	31.02
7207	NASDAQ	CPRT	Tue, Nov 15, 2022	31.26	31.60	30.83	31.03
7206	NASDAQ	CPRT	Mon, Nov 14, 2022	30.74	31.19	30.60	30.62
7205	NASDAQ	CPRT	Fri, Nov 11, 2022	30.27	30.94	30.26	30.78
7204	NASDAQ	CPRT	Thu, Nov 10, 2022	29.36	30.26	29.28	30.23
7203	NASDAQ	CPRT	Wed, Nov 9, 2022	28.27	28.38	27.79	27.84
7202	NASDAQ	CPRT	Tue, Nov 8, 2022	28.72	28.97	27.99	28.45
7201	NASDAQ	CPRT	Mon, Nov 7, 2022	29.06	29.19	28.52	28.55
7200	NASDAQ	CPRT	Fri, Nov 4, 2022	28.67	29.03	28.08	28.69
7199	NASDAQ	CPRT	Thu, Nov 3, 2022	27.79	28.81	27.68	28.35
7198	NASDAQ	CPRT	Wed, Nov 2, 2022	28.77	29.16	28.00	28.02
7197	NASDAQ	CPRT	Tue, Nov 1, 2022	28.99	29.18	28.74	28.78
7196	NASDAQ	CPRT	Mon, Oct 31, 2022	28.90	29.08	28.61	28.76
7195	NASDAQ	CPRT	Fri, Oct 28, 2022	28.36	29.12	28.14	29.09
7194	NASDAQ	CPRT	Thu, Oct 27, 2022	28.53	28.84	28.23	28.35
7193	NASDAQ	CPRT	Wed, Oct 26, 2022	28.48	29.07	28.40	28.46
7192	NASDAQ	CPRT	Tue, Oct 25, 2022	27.91	28.44	27.87	28.41
7191	NASDAQ	CPRT	Mon, Oct 24, 2022	27.57	27.90	27.30	27.79
7190	NASDAQ	CPRT	Fri, Oct 21, 2022	27.13	27.47	26.88	27.41
7189	NASDAQ	CPRT	Thu, Oct 20, 2022	27.80	28.06	27.13	27.20
7188	NASDAQ	CPRT	Wed, Oct 19, 2022	27.84	28.04	27.50	27.74
7187	NASDAQ	CPRT	Tue, Oct 18, 2022	28.44	28.67	27.96	28.14
7186	NASDAQ	CPRT	Mon, Oct 17, 2022	27.62	27.98	27.42	27.73
7185	NASDAQ	CPRT	Fri, Oct 14, 2022	28.02	28.08	26.92	26.96
7184	NASDAQ	CPRT	Thu, Oct 13, 2022	26.89	27.86	26.45	27.64
7183	NASDAQ	CPRT	Wed, Oct 12, 2022	27.63	27.75	27.34	27.68
7182	NASDAQ	CPRT	Tue, Oct 11, 2022	27.58	27.75	27.18	27.47
7181	NASDAQ	CPRT	Mon, Oct 10, 2022	27.56	27.96	27.38	27.72
7180	NASDAQ	CPRT	Fri, Oct 7, 2022	27.97	28.14	27.31	27.42
7179	NASDAQ	CPRT	Thu, Oct 6, 2022	28.18	28.58	28.14	28.33
7178	NASDAQ	CPRT	Wed, Oct 5, 2022	27.99	28.47	27.87	28.20
7177	NASDAQ	CPRT	Tue, Oct 4, 2022	27.89	28.49	27.89	28.47
7176	NASDAQ	CPRT	Mon, Oct 3, 2022	26.93	27.60	26.81	27.41
7175	NASDAQ	CPRT	Fri, Sep 30, 2022	27.47	27.63	26.54	26.60
7174	NASDAQ	CPRT	Thu, Sep 29, 2022	27.58	27.75	27.28	27.45
7173	NASDAQ	CPRT	Wed, Sep 28, 2022	27.45	28.00	27.11	27.80
7172	NASDAQ	CPRT	Tue, Sep 27, 2022	26.83	27.28	26.75	27.21
7171	NASDAQ	CPRT	Mon, Sep 26, 2022	26.72	27.16	26.60	26.65
7170	NASDAQ	CPRT	Fri, Sep 23, 2022	26.24	26.54	26.14	26.54
7169	NASDAQ	CPRT	Thu, Sep 22, 2022	26.78	26.91	26.22	26.27
7168	NASDAQ	CPRT	Wed, Sep 21, 2022	27.67	27.93	26.97	26.97
7167	NASDAQ	CPRT	Tue, Sep 20, 2022	27.68	27.68	27.29	27.52
7166	NASDAQ	CPRT	Mon, Sep 19, 2022	27.42	27.85	27.39	27.77
7165	NASDAQ	CPRT	Fri, Sep 16, 2022	27.55	27.66	27.30	27.53
7164	NASDAQ	CPRT	Thu, Sep 15, 2022	27.61	27.94	27.53	27.65
7163	NASDAQ	CPRT	Wed, Sep 14, 2022	27.59	27.75	27.19	27.69
7162	NASDAQ	CPRT	Tue, Sep 13, 2022	28.61	28.69	27.50	27.54
7161	NASDAQ	CPRT	Mon, Sep 12, 2022	29.17	29.53	29.07	29.25
7160	NASDAQ	CPRT	Fri, Sep 9, 2022	29.27	29.46	28.81	29.03
7159	NASDAQ	CPRT	Thu, Sep 8, 2022	28.24	29.27	28.03	29.24
7158	NASDAQ	CPRT	Wed, Sep 7, 2022	29.30	29.82	29.19	29.71
7157	NASDAQ	CPRT	Tue, Sep 6, 2022	29.39	29.60	28.94	29.12
7156	NASDAQ	CPRT	Fri, Sep 2, 2022	29.71	29.95	29.01	29.10
7155	NASDAQ	CPRT	Thu, Sep 1, 2022	29.72	29.75	29.03	29.47
7154	NASDAQ	CPRT	Wed, Aug 31, 2022	30.34	30.38	29.75	29.91
7153	NASDAQ	CPRT	Tue, Aug 30, 2022	30.42	30.46	29.76	30.03
7152	NASDAQ	CPRT	Mon, Aug 29, 2022	30.37	30.45	30.11	30.24
7151	NASDAQ	CPRT	Fri, Aug 26, 2022	31.49	31.63	30.56	30.59
7150	NASDAQ	CPRT	Thu, Aug 25, 2022	31.37	31.57	31.19	31.56
7149	NASDAQ	CPRT	Wed, Aug 24, 2022	31.04	31.31	30.77	31.16
7148	NASDAQ	CPRT	Tue, Aug 23, 2022	31.08	31.36	30.96	31.07
7147	NASDAQ	CPRT	Mon, Aug 22, 2022	31.69	31.69	31.08	31.19
7146	NASDAQ	CPRT	Fri, Aug 19, 2022	32.34	32.34	31.79	32.06
7145	NASDAQ	CPRT	Thu, Aug 18, 2022	32.51	32.73	32.39	32.60
7144	NASDAQ	CPRT	Wed, Aug 17, 2022	32.74	32.78	32.37	32.53
7143	NASDAQ	CPRT	Tue, Aug 16, 2022	32.56	33.16	32.06	32.91
7142	NASDAQ	CPRT	Mon, Aug 15, 2022	32.50	32.92	32.44	32.86
7141	NASDAQ	CPRT	Fri, Aug 12, 2022	32.17	32.57	32.09	32.49
7140	NASDAQ	CPRT	Thu, Aug 11, 2022	32.33	32.68	32.01	32.13
7139	NASDAQ	CPRT	Wed, Aug 10, 2022	32.25	32.40	32.03	32.19
7138	NASDAQ	CPRT	Tue, Aug 9, 2022	32.25	32.25	31.39	31.60
7137	NASDAQ	CPRT	Mon, Aug 8, 2022	32.55	32.67	32.00	32.26
7136	NASDAQ	CPRT	Fri, Aug 5, 2022	32.17	32.56	31.91	32.31
7135	NASDAQ	CPRT	Thu, Aug 4, 2022	32.56	32.79	32.45	32.59
7134	NASDAQ	CPRT	Wed, Aug 3, 2022	32.16	32.69	32.08	32.56
7133	NASDAQ	CPRT	Tue, Aug 2, 2022	32.07	32.43	31.93	32.02
7132	NASDAQ	CPRT	Mon, Aug 1, 2022	31.80	32.34	31.58	32.22
7131	NASDAQ	CPRT	Fri, Jul 29, 2022	31.33	32.12	31.23	32.03
7130	NASDAQ	CPRT	Thu, Jul 28, 2022	30.85	31.49	30.71	31.44
7129	NASDAQ	CPRT	Wed, Jul 27, 2022	30.11	30.81	30.08	30.71
7128	NASDAQ	CPRT	Tue, Jul 26, 2022	30.03	30.09	29.71	29.91
7127	NASDAQ	CPRT	Mon, Jul 25, 2022	30.54	30.54	29.96	30.21
7126	NASDAQ	CPRT	Fri, Jul 22, 2022	30.94	31.26	30.31	30.49
7125	NASDAQ	CPRT	Thu, Jul 21, 2022	30.65	30.96	30.43	30.93
7124	NASDAQ	CPRT	Wed, Jul 20, 2022	30.44	30.73	30.22	30.56
7123	NASDAQ	CPRT	Tue, Jul 19, 2022	29.50	30.40	29.37	30.35
7122	NASDAQ	CPRT	Mon, Jul 18, 2022	29.02	29.59	28.98	29.08
7121	NASDAQ	CPRT	Fri, Jul 15, 2022	28.44	29.13	28.44	29.00
7120	NASDAQ	CPRT	Thu, Jul 14, 2022	27.61	28.32	27.40	28.27
7119	NASDAQ	CPRT	Wed, Jul 13, 2022	27.44	28.01	27.25	27.81
7118	NASDAQ	CPRT	Tue, Jul 12, 2022	28.31	28.72	27.84	27.97
7117	NASDAQ	CPRT	Mon, Jul 11, 2022	28.37	28.44	28.08	28.19
7116	NASDAQ	CPRT	Fri, Jul 8, 2022	28.57	28.76	28.29	28.62
7115	NASDAQ	CPRT	Thu, Jul 7, 2022	28.22	28.84	28.22	28.78
7114	NASDAQ	CPRT	Wed, Jul 6, 2022	28.23	28.37	27.85	28.20
7113	NASDAQ	CPRT	Tue, Jul 5, 2022	27.29	28.16	27.10	28.07
7112	NASDAQ	CPRT	Fri, Jul 1, 2022	27.14	27.64	27.08	27.54
7111	NASDAQ	CPRT	Thu, Jun 30, 2022	27.00	27.45	26.54	27.17
7110	NASDAQ	CPRT	Wed, Jun 29, 2022	27.37	27.41	26.95	27.27
7109	NASDAQ	CPRT	Tue, Jun 28, 2022	28.12	28.35	27.16	27.21
7108	NASDAQ	CPRT	Mon, Jun 27, 2022	28.16	28.36	27.85	28.06
7107	NASDAQ	CPRT	Fri, Jun 24, 2022	27.88	28.24	27.73	28.22
7106	NASDAQ	CPRT	Thu, Jun 23, 2022	26.87	27.64	26.68	27.54
7105	NASDAQ	CPRT	Wed, Jun 22, 2022	26.23	26.97	26.12	26.61
7104	NASDAQ	CPRT	Tue, Jun 21, 2022	26.54	26.90	26.39	26.49
7103	NASDAQ	CPRT	Fri, Jun 17, 2022	25.75	26.65	25.66	26.24
7102	NASDAQ	CPRT	Thu, Jun 16, 2022	26.02	26.37	25.55	25.70
7101	NASDAQ	CPRT	Wed, Jun 15, 2022	26.50	27.01	26.05	26.61
7100	NASDAQ	CPRT	Tue, Jun 14, 2022	26.37	26.51	25.89	25.90
7099	NASDAQ	CPRT	Mon, Jun 13, 2022	26.47	26.71	26.07	26.22
7098	NASDAQ	CPRT	Fri, Jun 10, 2022	27.60	27.61	26.94	27.08
7097	NASDAQ	CPRT	Thu, Jun 9, 2022	28.62	28.91	28.10	28.10
7096	NASDAQ	CPRT	Wed, Jun 8, 2022	28.96	29.09	28.62	28.68
7095	NASDAQ	CPRT	Tue, Jun 7, 2022	28.46	29.19	28.38	29.13
7094	NASDAQ	CPRT	Mon, Jun 6, 2022	29.16	29.34	28.69	28.73
7093	NASDAQ	CPRT	Fri, Jun 3, 2022	28.94	28.94	28.48	28.82
7092	NASDAQ	CPRT	Thu, Jun 2, 2022	28.47	29.28	28.35	29.17
7091	NASDAQ	CPRT	Wed, Jun 1, 2022	28.78	28.84	28.03	28.23
7090	NASDAQ	CPRT	Tue, May 31, 2022	29.01	29.01	28.22	28.63
7089	NASDAQ	CPRT	Fri, May 27, 2022	28.90	29.31	28.90	29.17
7088	NASDAQ	CPRT	Thu, May 26, 2022	27.99	28.84	27.99	28.60
7087	NASDAQ	CPRT	Wed, May 25, 2022	27.01	27.95	26.89	27.82
7086	NASDAQ	CPRT	Tue, May 24, 2022	27.41	27.44	26.53	27.04
7085	NASDAQ	CPRT	Mon, May 23, 2022	28.29	28.61	27.51	27.62
7084	NASDAQ	CPRT	Fri, May 20, 2022	28.25	28.27	27.25	28.03
7083	NASDAQ	CPRT	Thu, May 19, 2022	27.17	28.26	26.58	27.73
7082	NASDAQ	CPRT	Wed, May 18, 2022	27.93	28.03	26.56	26.64
7081	NASDAQ	CPRT	Tue, May 17, 2022	28.18	28.38	27.71	28.37
7080	NASDAQ	CPRT	Mon, May 16, 2022	27.74	27.84	27.27	27.55
7079	NASDAQ	CPRT	Fri, May 13, 2022	27.26	28.09	27.24	27.99
7078	NASDAQ	CPRT	Thu, May 12, 2022	26.55	27.23	26.35	27.00
7077	NASDAQ	CPRT	Wed, May 11, 2022	27.14	27.71	26.69	26.74
7076	NASDAQ	CPRT	Tue, May 10, 2022	27.83	28.13	26.79	27.39
7075	NASDAQ	CPRT	Mon, May 9, 2022	27.18	27.50	26.83	27.17
7074	NASDAQ	CPRT	Fri, May 6, 2022	28.09	28.27	27.07	27.41
7073	NASDAQ	CPRT	Thu, May 5, 2022	29.36	29.37	28.03	28.27
7072	NASDAQ	CPRT	Wed, May 4, 2022	28.56	29.79	28.21	29.71
7071	NASDAQ	CPRT	Tue, May 3, 2022	28.80	28.84	28.28	28.62
7070	NASDAQ	CPRT	Mon, May 2, 2022	28.45	28.93	28.07	28.74
7069	NASDAQ	CPRT	Fri, Apr 29, 2022	28.86	29.47	28.35	28.41
7068	NASDAQ	CPRT	Thu, Apr 28, 2022	28.60	29.32	28.33	29.18
7067	NASDAQ	CPRT	Wed, Apr 27, 2022	28.53	28.96	28.11	28.23
7066	NASDAQ	CPRT	Tue, Apr 26, 2022	29.19	29.30	28.49	28.53
7065	NASDAQ	CPRT	Mon, Apr 25, 2022	29.07	29.58	28.67	29.55
7064	NASDAQ	CPRT	Fri, Apr 22, 2022	29.69	29.73	29.02	29.04
7063	NASDAQ	CPRT	Thu, Apr 21, 2022	30.31	30.70	29.64	29.71
7062	NASDAQ	CPRT	Wed, Apr 20, 2022	30.36	30.55	30.05	30.19
7061	NASDAQ	CPRT	Tue, Apr 19, 2022	28.94	30.18	28.94	30.11
7060	NASDAQ	CPRT	Mon, Apr 18, 2022	29.15	29.34	28.60	29.08
7059	NASDAQ	CPRT	Thu, Apr 14, 2022	30.48	30.68	29.19	29.25
7058	NASDAQ	CPRT	Wed, Apr 13, 2022	30.08	30.54	30.06	30.35
7057	NASDAQ	CPRT	Tue, Apr 12, 2022	31.15	31.50	30.16	30.25
7056	NASDAQ	CPRT	Mon, Apr 11, 2022	31.30	31.56	30.79	30.84
7055	NASDAQ	CPRT	Fri, Apr 8, 2022	31.15	31.84	30.87	31.41
7054	NASDAQ	CPRT	Thu, Apr 7, 2022	31.00	31.36	30.77	31.22
7053	NASDAQ	CPRT	Wed, Apr 6, 2022	31.24	31.42	30.75	31.19
7052	NASDAQ	CPRT	Tue, Apr 5, 2022	31.78	32.11	31.52	31.59
7051	NASDAQ	CPRT	Mon, Apr 4, 2022	31.55	32.05	31.33	31.90
7050	NASDAQ	CPRT	Fri, Apr 1, 2022	31.56	31.78	31.28	31.42
7049	NASDAQ	CPRT	Thu, Mar 31, 2022	32.11	32.11	31.36	31.37
7048	NASDAQ	CPRT	Wed, Mar 30, 2022	32.55	32.56	31.77	31.86
7047	NASDAQ	CPRT	Tue, Mar 29, 2022	32.04	32.73	31.91	32.69
7046	NASDAQ	CPRT	Mon, Mar 28, 2022	31.56	31.87	30.92	31.55
7045	NASDAQ	CPRT	Fri, Mar 25, 2022	31.85	31.86	31.11	31.56
7044	NASDAQ	CPRT	Thu, Mar 24, 2022	31.28	31.69	30.99	31.66
7043	NASDAQ	CPRT	Wed, Mar 23, 2022	31.62	31.82	31.20	31.22
7042	NASDAQ	CPRT	Tue, Mar 22, 2022	31.73	32.14	31.58	31.84
7041	NASDAQ	CPRT	Mon, Mar 21, 2022	32.01	32.21	31.18	31.57
7040	NASDAQ	CPRT	Fri, Mar 18, 2022	31.79	32.48	31.40	32.31
7039	NASDAQ	CPRT	Thu, Mar 17, 2022	31.06	31.91	31.03	31.90
7038	NASDAQ	CPRT	Wed, Mar 16, 2022	30.31	31.34	30.31	31.32
7037	NASDAQ	CPRT	Tue, Mar 15, 2022	29.37	30.19	29.31	30.07
7036	NASDAQ	CPRT	Mon, Mar 14, 2022	29.12	29.46	28.91	29.03
7035	NASDAQ	CPRT	Fri, Mar 11, 2022	29.41	29.41	28.68	28.88
7034	NASDAQ	CPRT	Thu, Mar 10, 2022	28.27	29.10	28.07	28.95
7033	NASDAQ	CPRT	Wed, Mar 9, 2022	28.15	29.02	28.01	28.98
7032	NASDAQ	CPRT	Tue, Mar 8, 2022	27.47	27.77	26.59	27.21
7031	NASDAQ	CPRT	Mon, Mar 7, 2022	29.64	29.70	27.39	27.41
7030	NASDAQ	CPRT	Fri, Mar 4, 2022	30.11	30.26	29.46	29.60
7029	NASDAQ	CPRT	Thu, Mar 3, 2022	31.07	31.07	30.22	30.31
7028	NASDAQ	CPRT	Wed, Mar 2, 2022	30.49	31.10	30.30	30.72
7027	NASDAQ	CPRT	Tue, Mar 1, 2022	30.69	30.92	30.05	30.21
7026	NASDAQ	CPRT	Mon, Feb 28, 2022	30.86	31.00	30.34	30.72
7025	NASDAQ	CPRT	Fri, Feb 25, 2022	30.53	31.24	30.29	31.17
7024	NASDAQ	CPRT	Thu, Feb 24, 2022	28.98	30.49	28.89	30.40
7023	NASDAQ	CPRT	Wed, Feb 23, 2022	30.68	30.84	29.39	29.45
7022	NASDAQ	CPRT	Tue, Feb 22, 2022	30.60	30.89	30.28	30.44
7021	NASDAQ	CPRT	Fri, Feb 18, 2022	31.16	31.59	30.42	30.58
7020	NASDAQ	CPRT	Thu, Feb 17, 2022	31.38	31.85	30.91	31.20
7019	NASDAQ	CPRT	Wed, Feb 16, 2022	31.53	31.91	31.21	31.72
7018	NASDAQ	CPRT	Tue, Feb 15, 2022	31.26	31.77	31.10	31.70
7017	NASDAQ	CPRT	Mon, Feb 14, 2022	30.49	31.19	30.43	30.68
7016	NASDAQ	CPRT	Fri, Feb 11, 2022	32.23	32.28	30.08	30.33
7015	NASDAQ	CPRT	Thu, Feb 10, 2022	32.04	32.86	31.82	32.11
7014	NASDAQ	CPRT	Wed, Feb 9, 2022	32.58	32.89	32.47	32.81
7013	NASDAQ	CPRT	Tue, Feb 8, 2022	31.94	32.38	31.44	32.09
7012	NASDAQ	CPRT	Mon, Feb 7, 2022	32.08	32.42	31.90	32.01
7011	NASDAQ	CPRT	Fri, Feb 4, 2022	31.89	32.42	31.42	32.03
7010	NASDAQ	CPRT	Thu, Feb 3, 2022	32.52	32.98	32.07	32.11
7009	NASDAQ	CPRT	Wed, Feb 2, 2022	32.39	33.07	32.30	32.97
7008	NASDAQ	CPRT	Tue, Feb 1, 2022	32.31	32.80	31.85	32.36
7007	NASDAQ	CPRT	Mon, Jan 31, 2022	31.34	32.34	31.27	32.31
7006	NASDAQ	CPRT	Fri, Jan 28, 2022	30.57	31.37	30.29	31.36
7005	NASDAQ	CPRT	Thu, Jan 27, 2022	31.23	31.40	30.14	30.38
7004	NASDAQ	CPRT	Wed, Jan 26, 2022	31.96	32.29	30.53	30.80
7003	NASDAQ	CPRT	Tue, Jan 25, 2022	31.68	32.30	31.23	31.77
7002	NASDAQ	CPRT	Mon, Jan 24, 2022	31.31	32.39	30.72	32.36
7001	NASDAQ	CPRT	Fri, Jan 21, 2022	32.08	32.44	31.65	31.67
7000	NASDAQ	CPRT	Thu, Jan 20, 2022	33.27	33.64	32.08	32.10
6999	NASDAQ	CPRT	Wed, Jan 19, 2022	33.24	33.65	32.90	32.98
6998	NASDAQ	CPRT	Tue, Jan 18, 2022	33.60	33.88	33.10	33.24
6997	NASDAQ	CPRT	Fri, Jan 14, 2022	34.35	34.64	33.55	34.18
6996	NASDAQ	CPRT	Thu, Jan 13, 2022	35.26	35.35	34.28	34.64
6995	NASDAQ	CPRT	Wed, Jan 12, 2022	34.72	35.43	34.72	35.17
6994	NASDAQ	CPRT	Tue, Jan 11, 2022	34.02	34.54	33.33	34.51
6993	NASDAQ	CPRT	Mon, Jan 10, 2022	33.78	34.06	33.21	34.02
6992	NASDAQ	CPRT	Fri, Jan 7, 2022	35.17	35.17	34.08	34.10
6991	NASDAQ	CPRT	Thu, Jan 6, 2022	35.31	35.65	35.03	35.37
6990	NASDAQ	CPRT	Wed, Jan 5, 2022	36.49	36.73	35.32	35.38
6989	NASDAQ	CPRT	Tue, Jan 4, 2022	36.77	36.99	36.39	36.53
6988	NASDAQ	CPRT	Mon, Jan 3, 2022	37.93	38.05	36.48	36.74
6987	NASDAQ	CPRT	Fri, Dec 31, 2021	37.71	38.05	37.57	37.91
6986	NASDAQ	CPRT	Thu, Dec 30, 2021	37.83	38.14	37.65	37.77
6985	NASDAQ	CPRT	Wed, Dec 29, 2021	37.51	37.81	37.40	37.71
6984	NASDAQ	CPRT	Tue, Dec 28, 2021	37.38	37.55	37.11	37.44
6983	NASDAQ	CPRT	Mon, Dec 27, 2021	36.91	37.23	36.74	37.18
6982	NASDAQ	CPRT	Thu, Dec 23, 2021	36.50	36.81	36.39	36.55
6981	NASDAQ	CPRT	Wed, Dec 22, 2021	35.88	36.51	35.88	36.35
6980	NASDAQ	CPRT	Tue, Dec 21, 2021	35.76	35.97	35.53	35.88
6979	NASDAQ	CPRT	Mon, Dec 20, 2021	35.21	35.66	34.72	35.49
6978	NASDAQ	CPRT	Fri, Dec 17, 2021	36.39	36.55	35.59	35.78
6977	NASDAQ	CPRT	Thu, Dec 16, 2021	37.50	37.55	36.39	36.56
6976	NASDAQ	CPRT	Wed, Dec 15, 2021	36.87	37.42	36.30	37.32
6975	NASDAQ	CPRT	Tue, Dec 14, 2021	36.16	36.96	36.01	36.77
6974	NASDAQ	CPRT	Mon, Dec 13, 2021	37.30	37.39	36.39	36.45
6973	NASDAQ	CPRT	Fri, Dec 10, 2021	37.34	37.45	36.77	37.30
6972	NASDAQ	CPRT	Thu, Dec 9, 2021	37.46	37.74	37.05	37.07
6971	NASDAQ	CPRT	Wed, Dec 8, 2021	37.48	37.90	37.28	37.43
6970	NASDAQ	CPRT	Tue, Dec 7, 2021	36.87	37.96	36.76	37.66
6969	NASDAQ	CPRT	Mon, Dec 6, 2021	36.68	36.75	35.93	36.43
6968	NASDAQ	CPRT	Fri, Dec 3, 2021	37.07	37.11	35.57	36.41
6967	NASDAQ	CPRT	Thu, Dec 2, 2021	35.78	36.93	35.78	36.75
6966	NASDAQ	CPRT	Wed, Dec 1, 2021	36.93	37.16	35.61	35.63
6965	NASDAQ	CPRT	Tue, Nov 30, 2021	36.89	37.36	36.08	36.29
6964	NASDAQ	CPRT	Mon, Nov 29, 2021	37.03	37.67	36.46	37.00
6963	NASDAQ	CPRT	Fri, Nov 26, 2021	36.35	37.02	36.25	36.48
6962	NASDAQ	CPRT	Wed, Nov 24, 2021	36.92	37.15	36.67	37.13
6961	NASDAQ	CPRT	Tue, Nov 23, 2021	36.59	37.48	36.42	37.12
6960	NASDAQ	CPRT	Mon, Nov 22, 2021	38.30	38.30	36.50	36.63
6959	NASDAQ	CPRT	Fri, Nov 19, 2021	39.14	39.15	38.03	38.10
6958	NASDAQ	CPRT	Thu, Nov 18, 2021	39.12	39.51	38.37	38.94
6957	NASDAQ	CPRT	Wed, Nov 17, 2021	39.61	39.72	38.85	39.29
6956	NASDAQ	CPRT	Tue, Nov 16, 2021	39.21	40.28	39.15	39.78
6955	NASDAQ	CPRT	Mon, Nov 15, 2021	39.13	39.62	38.82	39.13
6954	NASDAQ	CPRT	Fri, Nov 12, 2021	38.31	39.12	38.14	38.91
6953	NASDAQ	CPRT	Thu, Nov 11, 2021	38.13	38.32	37.92	38.05
6952	NASDAQ	CPRT	Wed, Nov 10, 2021	38.49	38.68	37.95	37.99
6951	NASDAQ	CPRT	Tue, Nov 9, 2021	38.01	39.03	38.01	38.60
6950	NASDAQ	CPRT	Mon, Nov 8, 2021	38.69	38.91	38.06	38.54
6949	NASDAQ	CPRT	Fri, Nov 5, 2021	39.22	39.53	38.42	38.48
6948	NASDAQ	CPRT	Thu, Nov 4, 2021	39.05	39.34	38.74	38.83
6947	NASDAQ	CPRT	Wed, Nov 3, 2021	38.43	38.98	37.38	38.94
6946	NASDAQ	CPRT	Tue, Nov 2, 2021	38.62	38.79	38.22	38.51
6945	NASDAQ	CPRT	Mon, Nov 1, 2021	38.97	39.05	38.36	38.64
6944	NASDAQ	CPRT	Fri, Oct 29, 2021	38.06	38.87	37.98	38.82
6943	NASDAQ	CPRT	Thu, Oct 28, 2021	37.91	38.26	37.71	38.20
6942	NASDAQ	CPRT	Wed, Oct 27, 2021	38.26	38.28	37.60	37.90
6941	NASDAQ	CPRT	Tue, Oct 26, 2021	38.42	38.73	38.28	38.31
6940	NASDAQ	CPRT	Mon, Oct 25, 2021	38.13	38.55	37.97	38.32
6939	NASDAQ	CPRT	Fri, Oct 22, 2021	38.13	38.34	37.84	38.07
6938	NASDAQ	CPRT	Thu, Oct 21, 2021	37.42	37.99	37.18	37.96
6937	NASDAQ	CPRT	Wed, Oct 20, 2021	37.09	37.41	37.01	37.37
6936	NASDAQ	CPRT	Tue, Oct 19, 2021	37.03	37.24	36.70	37.03
6935	NASDAQ	CPRT	Mon, Oct 18, 2021	36.10	36.96	35.95	36.92
6934	NASDAQ	CPRT	Fri, Oct 15, 2021	36.24	36.56	36.11	36.25
6933	NASDAQ	CPRT	Thu, Oct 14, 2021	35.33	36.25	35.22	36.20
6932	NASDAQ	CPRT	Wed, Oct 13, 2021	34.91	35.04	34.50	34.96
6931	NASDAQ	CPRT	Tue, Oct 12, 2021	34.86	34.99	34.50	34.63
6930	NASDAQ	CPRT	Mon, Oct 11, 2021	35.03	35.26	34.68	34.69
6929	NASDAQ	CPRT	Fri, Oct 8, 2021	35.24	35.42	35.03	35.10
6928	NASDAQ	CPRT	Thu, Oct 7, 2021	34.75	35.65	34.50	35.22
6927	NASDAQ	CPRT	Wed, Oct 6, 2021	34.28	34.45	33.71	34.42
6926	NASDAQ	CPRT	Tue, Oct 5, 2021	34.26	34.91	34.11	34.65
6925	NASDAQ	CPRT	Mon, Oct 4, 2021	34.45	35.06	33.94	34.14
6924	NASDAQ	CPRT	Fri, Oct 1, 2021	34.88	35.28	34.23	34.98
6923	NASDAQ	CPRT	Thu, Sep 30, 2021	35.63	35.65	34.66	34.68
6922	NASDAQ	CPRT	Wed, Sep 29, 2021	35.46	35.68	35.29	35.36
6921	NASDAQ	CPRT	Tue, Sep 28, 2021	36.36	36.43	35.21	35.29
6920	NASDAQ	CPRT	Mon, Sep 27, 2021	36.67	37.04	36.42	36.68
6919	NASDAQ	CPRT	Fri, Sep 24, 2021	36.20	37.01	36.20	36.95
6918	NASDAQ	CPRT	Thu, Sep 23, 2021	36.08	36.82	36.07	36.46
6917	NASDAQ	CPRT	Wed, Sep 22, 2021	35.50	36.26	35.45	36.09
6916	NASDAQ	CPRT	Tue, Sep 21, 2021	35.50	35.77	35.18	35.26
6915	NASDAQ	CPRT	Mon, Sep 20, 2021	35.40	35.53	34.78	35.29
6914	NASDAQ	CPRT	Fri, Sep 17, 2021	37.84	38.00	35.72	35.99
6913	NASDAQ	CPRT	Thu, Sep 16, 2021	37.28	38.19	37.28	38.07
6912	NASDAQ	CPRT	Wed, Sep 15, 2021	36.16	37.34	36.04	37.24
6911	NASDAQ	CPRT	Tue, Sep 14, 2021	35.91	36.20	35.76	36.15
6910	NASDAQ	CPRT	Mon, Sep 13, 2021	36.20	36.31	35.59	35.71
6909	NASDAQ	CPRT	Fri, Sep 10, 2021	35.79	36.25	35.53	35.81
6908	NASDAQ	CPRT	Thu, Sep 9, 2021	35.12	35.98	34.30	35.52
6907	NASDAQ	CPRT	Wed, Sep 8, 2021	35.83	36.20	35.52	36.17
6906	NASDAQ	CPRT	Tue, Sep 7, 2021	36.31	36.48	35.74	35.75
6905	NASDAQ	CPRT	Fri, Sep 3, 2021	36.18	36.52	36.02	36.41
6904	NASDAQ	CPRT	Thu, Sep 2, 2021	36.35	36.46	36.01	36.27
6903	NASDAQ	CPRT	Wed, Sep 1, 2021	36.15	36.29	35.76	36.24
6902	NASDAQ	CPRT	Tue, Aug 31, 2021	36.25	36.34	35.84	36.08
6901	NASDAQ	CPRT	Mon, Aug 30, 2021	36.10	36.61	35.92	36.11
6900	NASDAQ	CPRT	Fri, Aug 27, 2021	35.81	36.28	35.70	36.11
6899	NASDAQ	CPRT	Thu, Aug 26, 2021	36.00	36.10	35.68	35.74
6898	NASDAQ	CPRT	Wed, Aug 25, 2021	35.27	36.08	35.19	35.98
6897	NASDAQ	CPRT	Tue, Aug 24, 2021	34.95	35.46	34.86	35.35
6896	NASDAQ	CPRT	Mon, Aug 23, 2021	34.96	35.17	34.71	34.90
6895	NASDAQ	CPRT	Fri, Aug 20, 2021	34.55	35.17	34.29	35.00
6894	NASDAQ	CPRT	Thu, Aug 19, 2021	34.24	34.48	34.06	34.40
6893	NASDAQ	CPRT	Wed, Aug 18, 2021	34.67	35.07	34.42	34.44
6892	NASDAQ	CPRT	Tue, Aug 17, 2021	35.08	35.14	34.54	34.76
6891	NASDAQ	CPRT	Mon, Aug 16, 2021	35.26	35.26	34.86	35.20
6890	NASDAQ	CPRT	Fri, Aug 13, 2021	35.34	35.48	34.92	35.38
6889	NASDAQ	CPRT	Thu, Aug 12, 2021	35.72	35.76	35.22	35.34
6888	NASDAQ	CPRT	Wed, Aug 11, 2021	35.90	36.11	35.54	35.85
6887	NASDAQ	CPRT	Tue, Aug 10, 2021	36.46	36.64	35.78	35.83
6886	NASDAQ	CPRT	Mon, Aug 9, 2021	36.44	36.60	36.27	36.51
6885	NASDAQ	CPRT	Fri, Aug 6, 2021	37.07	37.07	36.41	36.50
6884	NASDAQ	CPRT	Thu, Aug 5, 2021	37.09	37.17	36.69	37.05
6883	NASDAQ	CPRT	Wed, Aug 4, 2021	36.89	37.27	36.78	37.08
6882	NASDAQ	CPRT	Tue, Aug 3, 2021	36.67	37.21	36.57	37.05
6881	NASDAQ	CPRT	Mon, Aug 2, 2021	36.79	37.08	36.39	36.51
6880	NASDAQ	CPRT	Fri, Jul 30, 2021	36.56	36.80	36.28	36.75
6879	NASDAQ	CPRT	Thu, Jul 29, 2021	36.53	36.99	36.28	36.68
6878	NASDAQ	CPRT	Wed, Jul 28, 2021	36.52	36.64	36.09	36.40
6877	NASDAQ	CPRT	Tue, Jul 27, 2021	36.50	36.69	35.98	36.52
6876	NASDAQ	CPRT	Mon, Jul 26, 2021	36.55	36.66	36.21	36.49
6875	NASDAQ	CPRT	Fri, Jul 23, 2021	36.50	36.89	36.39	36.66
6874	NASDAQ	CPRT	Thu, Jul 22, 2021	36.50	36.50	35.86	36.38
6873	NASDAQ	CPRT	Wed, Jul 21, 2021	35.82	36.13	35.75	36.10
6872	NASDAQ	CPRT	Tue, Jul 20, 2021	35.07	36.11	34.98	35.86
6871	NASDAQ	CPRT	Mon, Jul 19, 2021	34.81	35.13	34.66	34.93
6870	NASDAQ	CPRT	Fri, Jul 16, 2021	34.94	35.33	34.81	35.04
6869	NASDAQ	CPRT	Thu, Jul 15, 2021	34.77	35.01	34.42	34.87
6868	NASDAQ	CPRT	Wed, Jul 14, 2021	34.75	35.13	34.75	34.88
6867	NASDAQ	CPRT	Tue, Jul 13, 2021	34.77	34.85	34.40	34.58
6866	NASDAQ	CPRT	Mon, Jul 12, 2021	34.64	35.17	34.64	34.79
6865	NASDAQ	CPRT	Fri, Jul 9, 2021	34.06	34.68	34.04	34.62
6864	NASDAQ	CPRT	Thu, Jul 8, 2021	34.38	34.78	34.07	34.21
6863	NASDAQ	CPRT	Wed, Jul 7, 2021	34.29	34.74	34.21	34.69
6862	NASDAQ	CPRT	Tue, Jul 6, 2021	33.92	34.16	33.52	34.15
6861	NASDAQ	CPRT	Fri, Jul 2, 2021	33.69	33.99	33.58	33.81
6860	NASDAQ	CPRT	Thu, Jul 1, 2021	33.01	33.77	32.98	33.61
6859	NASDAQ	CPRT	Wed, Jun 30, 2021	33.34	33.41	32.91	32.96
6858	NASDAQ	CPRT	Tue, Jun 29, 2021	33.36	33.67	33.18	33.33
6857	NASDAQ	CPRT	Mon, Jun 28, 2021	33.50	33.51	33.14	33.40
6856	NASDAQ	CPRT	Fri, Jun 25, 2021	32.98	33.37	32.86	33.32
6855	NASDAQ	CPRT	Thu, Jun 24, 2021	33.12	33.19	32.79	32.85
6854	NASDAQ	CPRT	Wed, Jun 23, 2021	32.92	33.15	32.70	32.92
6853	NASDAQ	CPRT	Tue, Jun 22, 2021	33.01	33.04	32.70	32.88
6852	NASDAQ	CPRT	Mon, Jun 21, 2021	32.18	33.08	32.15	32.93
6851	NASDAQ	CPRT	Fri, Jun 18, 2021	31.60	32.21	31.39	32.04
6850	NASDAQ	CPRT	Thu, Jun 17, 2021	31.38	32.10	31.36	32.02
6849	NASDAQ	CPRT	Wed, Jun 16, 2021	31.38	31.54	31.07	31.43
6848	NASDAQ	CPRT	Tue, Jun 15, 2021	31.48	31.50	31.19	31.39
6847	NASDAQ	CPRT	Mon, Jun 14, 2021	31.24	31.46	30.92	31.42
6846	NASDAQ	CPRT	Fri, Jun 11, 2021	31.02	31.42	30.97	31.21
6845	NASDAQ	CPRT	Thu, Jun 10, 2021	30.68	31.01	30.39	30.98
6844	NASDAQ	CPRT	Wed, Jun 9, 2021	31.17	31.17	30.62	30.63
6843	NASDAQ	CPRT	Tue, Jun 8, 2021	31.12	31.23	30.89	31.09
6842	NASDAQ	CPRT	Mon, Jun 7, 2021	31.23	31.29	30.76	31.09
6841	NASDAQ	CPRT	Fri, Jun 4, 2021	31.02	31.31	30.87	31.26
6840	NASDAQ	CPRT	Thu, Jun 3, 2021	30.83	31.02	30.41	30.91
6839	NASDAQ	CPRT	Wed, Jun 2, 2021	31.45	31.58	31.06	31.11
6838	NASDAQ	CPRT	Tue, Jun 1, 2021	32.36	32.41	31.37	31.45
6837	NASDAQ	CPRT	Fri, May 28, 2021	32.08	32.33	32.00	32.25
6836	NASDAQ	CPRT	Thu, May 27, 2021	31.99	32.52	31.76	32.12
6835	NASDAQ	CPRT	Wed, May 26, 2021	31.99	32.05	31.71	31.98
6834	NASDAQ	CPRT	Tue, May 25, 2021	32.09	32.23	31.85	31.96
6833	NASDAQ	CPRT	Mon, May 24, 2021	32.08	32.14	31.71	32.04
6832	NASDAQ	CPRT	Fri, May 21, 2021	31.17	31.90	31.17	31.76
6831	NASDAQ	CPRT	Thu, May 20, 2021	31.75	31.99	30.67	31.02
6830	NASDAQ	CPRT	Wed, May 19, 2021	29.85	30.28	29.51	30.25
6829	NASDAQ	CPRT	Tue, May 18, 2021	30.76	30.80	30.28	30.29
6828	NASDAQ	CPRT	Mon, May 17, 2021	30.74	31.05	30.51	30.74
6827	NASDAQ	CPRT	Fri, May 14, 2021	30.24	31.16	30.19	31.03
6826	NASDAQ	CPRT	Thu, May 13, 2021	29.82	30.28	29.75	30.12
6825	NASDAQ	CPRT	Wed, May 12, 2021	29.71	30.03	29.40	29.53
6824	NASDAQ	CPRT	Tue, May 11, 2021	30.82	30.90	30.15	30.26
6823	NASDAQ	CPRT	Mon, May 10, 2021	31.00	31.31	30.42	30.78
6822	NASDAQ	CPRT	Fri, May 7, 2021	30.70	31.27	30.62	31.14
6821	NASDAQ	CPRT	Thu, May 6, 2021	30.76	30.76	30.18	30.64
6820	NASDAQ	CPRT	Wed, May 5, 2021	30.99	31.13	30.61	30.65
6819	NASDAQ	CPRT	Tue, May 4, 2021	31.00	31.01	30.42	30.88
6818	NASDAQ	CPRT	Mon, May 3, 2021	31.34	31.39	31.07	31.13
6817	NASDAQ	CPRT	Fri, Apr 30, 2021	31.16	31.33	31.04	31.13
6816	NASDAQ	CPRT	Thu, Apr 29, 2021	31.00	31.54	30.87	31.42
6815	NASDAQ	CPRT	Wed, Apr 28, 2021	30.90	30.95	30.67	30.82
6814	NASDAQ	CPRT	Tue, Apr 27, 2021	30.81	31.14	30.73	30.99
6813	NASDAQ	CPRT	Mon, Apr 26, 2021	31.24	31.24	30.59	30.86
6812	NASDAQ	CPRT	Fri, Apr 23, 2021	30.91	31.36	30.91	31.17
6811	NASDAQ	CPRT	Thu, Apr 22, 2021	30.65	31.16	30.48	30.72
6810	NASDAQ	CPRT	Wed, Apr 21, 2021	30.31	30.79	30.21	30.64
6809	NASDAQ	CPRT	Tue, Apr 20, 2021	30.50	30.74	30.19	30.32
6808	NASDAQ	CPRT	Mon, Apr 19, 2021	30.71	30.75	30.38	30.44
6807	NASDAQ	CPRT	Fri, Apr 16, 2021	30.60	30.98	30.39	30.87
6806	NASDAQ	CPRT	Thu, Apr 15, 2021	29.94	30.64	29.88	30.42
6805	NASDAQ	CPRT	Wed, Apr 14, 2021	29.41	30.00	29.35	29.74
6804	NASDAQ	CPRT	Tue, Apr 13, 2021	29.48	29.81	29.26	29.38
6803	NASDAQ	CPRT	Mon, Apr 12, 2021	29.40	29.65	29.34	29.58
6802	NASDAQ	CPRT	Fri, Apr 9, 2021	28.77	29.58	28.70	29.51
6801	NASDAQ	CPRT	Thu, Apr 8, 2021	28.53	28.82	28.50	28.74
6800	NASDAQ	CPRT	Wed, Apr 7, 2021	28.15	28.44	27.84	28.36
6799	NASDAQ	CPRT	Tue, Apr 6, 2021	28.39	28.61	28.15	28.21
6798	NASDAQ	CPRT	Mon, Apr 5, 2021	28.34	28.46	28.08	28.44
6797	NASDAQ	CPRT	Thu, Apr 1, 2021	27.43	28.20	27.22	28.15
6796	NASDAQ	CPRT	Wed, Mar 31, 2021	26.66	27.44	26.48	27.15
6795	NASDAQ	CPRT	Tue, Mar 30, 2021	26.44	26.64	26.20	26.56
6794	NASDAQ	CPRT	Mon, Mar 29, 2021	26.87	27.00	26.34	26.53
6793	NASDAQ	CPRT	Fri, Mar 26, 2021	26.19	26.89	26.19	26.86
6792	NASDAQ	CPRT	Thu, Mar 25, 2021	26.52	26.58	26.02	26.38
6791	NASDAQ	CPRT	Wed, Mar 24, 2021	27.05	27.09	26.47	26.48
6790	NASDAQ	CPRT	Tue, Mar 23, 2021	27.24	27.63	26.79	26.85
6789	NASDAQ	CPRT	Mon, Mar 22, 2021	26.60	27.54	26.59	27.45
6788	NASDAQ	CPRT	Fri, Mar 19, 2021	27.25	27.34	26.47	26.65
6787	NASDAQ	CPRT	Thu, Mar 18, 2021	27.27	27.90	27.18	27.25
6786	NASDAQ	CPRT	Wed, Mar 17, 2021	27.18	27.76	26.88	27.63
6785	NASDAQ	CPRT	Tue, Mar 16, 2021	27.99	28.08	27.16	27.26
6784	NASDAQ	CPRT	Mon, Mar 15, 2021	27.47	27.72	27.38	27.71
6783	NASDAQ	CPRT	Fri, Mar 12, 2021	27.45	27.67	27.12	27.49
6782	NASDAQ	CPRT	Thu, Mar 11, 2021	27.26	27.66	27.26	27.58
6781	NASDAQ	CPRT	Wed, Mar 10, 2021	26.89	27.32	26.82	27.17
6780	NASDAQ	CPRT	Tue, Mar 9, 2021	26.47	26.84	26.30	26.58
6779	NASDAQ	CPRT	Mon, Mar 8, 2021	26.33	26.83	25.98	26.00
6778	NASDAQ	CPRT	Fri, Mar 5, 2021	26.25	26.66	25.48	26.60
6777	NASDAQ	CPRT	Thu, Mar 4, 2021	26.66	27.10	25.97	26.03
6776	NASDAQ	CPRT	Wed, Mar 3, 2021	27.20	27.37	26.70	26.75
6775	NASDAQ	CPRT	Tue, Mar 2, 2021	27.53	27.70	27.10	27.39
6774	NASDAQ	CPRT	Mon, Mar 1, 2021	27.52	27.69	27.18	27.46
6773	NASDAQ	CPRT	Fri, Feb 26, 2021	26.87	27.53	26.71	27.29
6772	NASDAQ	CPRT	Thu, Feb 25, 2021	27.45	27.77	26.57	26.73
6771	NASDAQ	CPRT	Wed, Feb 24, 2021	27.49	28.11	27.21	27.64
6770	NASDAQ	CPRT	Tue, Feb 23, 2021	28.04	28.28	27.28	27.80
6769	NASDAQ	CPRT	Mon, Feb 22, 2021	29.06	29.06	27.97	28.13
6768	NASDAQ	CPRT	Fri, Feb 19, 2021	29.10	29.74	29.03	29.27
6767	NASDAQ	CPRT	Thu, Feb 18, 2021	29.41	29.76	29.23	29.69
6766	NASDAQ	CPRT	Wed, Feb 17, 2021	29.47	29.54	28.77	29.50
6765	NASDAQ	CPRT	Tue, Feb 16, 2021	29.94	29.95	29.27	29.54
6764	NASDAQ	CPRT	Fri, Feb 12, 2021	29.44	29.98	29.16	29.86
6763	NASDAQ	CPRT	Thu, Feb 11, 2021	29.72	29.81	28.85	28.99
6762	NASDAQ	CPRT	Wed, Feb 10, 2021	30.42	30.49	29.43	29.51
6761	NASDAQ	CPRT	Tue, Feb 9, 2021	30.24	30.36	30.10	30.27
6760	NASDAQ	CPRT	Mon, Feb 8, 2021	29.88	30.38	29.75	30.20
6759	NASDAQ	CPRT	Fri, Feb 5, 2021	29.22	30.04	28.89	29.85
6758	NASDAQ	CPRT	Thu, Feb 4, 2021	28.11	28.69	28.00	28.58
6757	NASDAQ	CPRT	Wed, Feb 3, 2021	28.34	28.50	27.95	28.03
6756	NASDAQ	CPRT	Tue, Feb 2, 2021	27.95	28.59	27.87	28.49
6755	NASDAQ	CPRT	Mon, Feb 1, 2021	27.53	27.93	27.44	27.72
6754	NASDAQ	CPRT	Fri, Jan 29, 2021	27.25	27.60	26.96	27.44
6753	NASDAQ	CPRT	Thu, Jan 28, 2021	27.27	27.86	27.12	27.48
6752	NASDAQ	CPRT	Wed, Jan 27, 2021	27.20	27.58	26.67	27.06
6751	NASDAQ	CPRT	Tue, Jan 26, 2021	28.19	28.23	27.52	27.57
6750	NASDAQ	CPRT	Mon, Jan 25, 2021	28.48	28.55	27.84	28.23
6749	NASDAQ	CPRT	Fri, Jan 22, 2021	28.85	28.97	28.52	28.65
6748	NASDAQ	CPRT	Thu, Jan 21, 2021	29.11	29.41	28.82	28.93
6747	NASDAQ	CPRT	Wed, Jan 20, 2021	29.01	29.14	28.74	29.10
6746	NASDAQ	CPRT	Tue, Jan 19, 2021	29.03	29.29	28.84	29.02
6745	NASDAQ	CPRT	Fri, Jan 15, 2021	29.12	29.13	28.40	28.95
6744	NASDAQ	CPRT	Thu, Jan 14, 2021	29.78	29.81	29.25	29.32
6743	NASDAQ	CPRT	Wed, Jan 13, 2021	30.44	30.44	29.76	29.78
6742	NASDAQ	CPRT	Tue, Jan 12, 2021	30.12	30.67	30.03	30.46
6741	NASDAQ	CPRT	Mon, Jan 11, 2021	30.52	30.54	29.95	30.22
6740	NASDAQ	CPRT	Fri, Jan 8, 2021	30.17	31.00	30.12	30.55
6739	NASDAQ	CPRT	Thu, Jan 7, 2021	29.45	30.29	29.45	30.22
6738	NASDAQ	CPRT	Wed, Jan 6, 2021	29.48	30.10	29.32	29.45
6737	NASDAQ	CPRT	Tue, Jan 5, 2021	30.08	30.39	29.61	30.03
6736	NASDAQ	CPRT	Mon, Jan 4, 2021	31.96	32.08	30.04	30.16
6735	NASDAQ	CPRT	Thu, Dec 31, 2020	31.62	31.90	31.41	31.81
6734	NASDAQ	CPRT	Wed, Dec 30, 2020	31.50	32.03	31.48	31.64
6733	NASDAQ	CPRT	Tue, Dec 29, 2020	31.79	31.92	31.26	31.48
6732	NASDAQ	CPRT	Mon, Dec 28, 2020	31.34	31.90	31.07	31.68
6731	NASDAQ	CPRT	Thu, Dec 24, 2020	30.89	31.01	30.68	30.93
6730	NASDAQ	CPRT	Wed, Dec 23, 2020	30.81	31.03	30.77	30.84
6729	NASDAQ	CPRT	Tue, Dec 22, 2020	30.54	30.77	30.26	30.76
6728	NASDAQ	CPRT	Mon, Dec 21, 2020	30.14	30.58	29.60	30.55
6727	NASDAQ	CPRT	Fri, Dec 18, 2020	30.64	30.64	30.19	30.59
6726	NASDAQ	CPRT	Thu, Dec 17, 2020	30.36	30.53	30.22	30.42
6725	NASDAQ	CPRT	Wed, Dec 16, 2020	30.40	30.79	30.02	30.23
6724	NASDAQ	CPRT	Tue, Dec 15, 2020	29.80	30.56	29.76	30.34
6723	NASDAQ	CPRT	Mon, Dec 14, 2020	29.38	29.99	29.28	29.57
6722	NASDAQ	CPRT	Fri, Dec 11, 2020	28.55	29.26	28.39	29.25
6721	NASDAQ	CPRT	Thu, Dec 10, 2020	28.44	28.73	28.22	28.69
6720	NASDAQ	CPRT	Wed, Dec 9, 2020	28.85	29.09	28.41	28.52
6719	NASDAQ	CPRT	Tue, Dec 8, 2020	28.51	29.05	28.38	28.89
6718	NASDAQ	CPRT	Mon, Dec 7, 2020	28.16	28.76	28.05	28.65
6717	NASDAQ	CPRT	Fri, Dec 4, 2020	28.75	28.83	27.98	28.02
6716	NASDAQ	CPRT	Thu, Dec 3, 2020	27.99	28.89	27.99	28.75
6715	NASDAQ	CPRT	Wed, Dec 2, 2020	28.77	28.79	28.28	28.33
6714	NASDAQ	CPRT	Tue, Dec 1, 2020	29.00	29.30	28.73	28.81
6713	NASDAQ	CPRT	Mon, Nov 30, 2020	28.80	28.91	28.45	28.86
6712	NASDAQ	CPRT	Fri, Nov 27, 2020	28.57	28.85	28.50	28.80
6711	NASDAQ	CPRT	Wed, Nov 25, 2020	28.45	28.76	28.26	28.69
6710	NASDAQ	CPRT	Tue, Nov 24, 2020	28.43	28.57	28.17	28.30
6709	NASDAQ	CPRT	Mon, Nov 23, 2020	28.54	28.63	27.97	28.29
6708	NASDAQ	CPRT	Fri, Nov 20, 2020	28.36	28.84	28.14	28.62
6707	NASDAQ	CPRT	Thu, Nov 19, 2020	29.16	29.31	28.01	28.46
6706	NASDAQ	CPRT	Wed, Nov 18, 2020	29.20	29.51	28.82	28.99
6705	NASDAQ	CPRT	Tue, Nov 17, 2020	28.95	29.19	28.55	29.05
6704	NASDAQ	CPRT	Mon, Nov 16, 2020	29.41	29.69	28.95	29.01
6703	NASDAQ	CPRT	Fri, Nov 13, 2020	29.38	29.73	29.28	29.43
6702	NASDAQ	CPRT	Thu, Nov 12, 2020	29.70	29.85	29.25	29.33
6701	NASDAQ	CPRT	Wed, Nov 11, 2020	29.41	29.69	29.18	29.45
6700	NASDAQ	CPRT	Tue, Nov 10, 2020	30.05	30.23	29.13	29.25
6699	NASDAQ	CPRT	Mon, Nov 9, 2020	32.36	32.74	30.33	30.33
6698	NASDAQ	CPRT	Fri, Nov 6, 2020	31.06	31.06	30.66	30.93
6697	NASDAQ	CPRT	Thu, Nov 5, 2020	30.65	31.18	30.44	30.99
6696	NASDAQ	CPRT	Wed, Nov 4, 2020	29.85	30.73	29.40	30.34
6695	NASDAQ	CPRT	Tue, Nov 3, 2020	28.71	29.69	28.58	29.10
6694	NASDAQ	CPRT	Mon, Nov 2, 2020	27.98	28.56	27.54	28.35
6693	NASDAQ	CPRT	Fri, Oct 30, 2020	27.50	27.83	27.31	27.59
6692	NASDAQ	CPRT	Thu, Oct 29, 2020	27.03	28.07	26.91	27.82
6691	NASDAQ	CPRT	Wed, Oct 28, 2020	27.58	27.73	27.09	27.12
6690	NASDAQ	CPRT	Tue, Oct 27, 2020	28.00	28.28	27.91	28.03
6689	NASDAQ	CPRT	Mon, Oct 26, 2020	28.08	28.30	27.55	28.00
6688	NASDAQ	CPRT	Fri, Oct 23, 2020	28.75	28.95	28.42	28.57
6687	NASDAQ	CPRT	Thu, Oct 22, 2020	28.69	28.77	28.30	28.52
6686	NASDAQ	CPRT	Wed, Oct 21, 2020	28.78	29.01	28.50	28.65
6685	NASDAQ	CPRT	Tue, Oct 20, 2020	28.95	29.16	28.71	28.75
6684	NASDAQ	CPRT	Mon, Oct 19, 2020	29.23	29.59	28.67	28.82
6683	NASDAQ	CPRT	Fri, Oct 16, 2020	29.47	29.64	29.18	29.30
6682	NASDAQ	CPRT	Thu, Oct 15, 2020	28.73	29.53	28.65	29.41
6681	NASDAQ	CPRT	Wed, Oct 14, 2020	29.10	29.53	28.87	28.95
6680	NASDAQ	CPRT	Tue, Oct 13, 2020	29.27	29.46	29.06	29.09
6679	NASDAQ	CPRT	Mon, Oct 12, 2020	29.11	29.59	28.69	29.27
6678	NASDAQ	CPRT	Fri, Oct 9, 2020	28.65	29.11	28.57	28.80
6677	NASDAQ	CPRT	Thu, Oct 8, 2020	27.97	28.50	27.86	28.50
6676	NASDAQ	CPRT	Wed, Oct 7, 2020	27.70	27.95	27.64	27.83
6675	NASDAQ	CPRT	Tue, Oct 6, 2020	27.41	28.01	27.27	27.42
6674	NASDAQ	CPRT	Mon, Oct 5, 2020	27.24	27.49	27.05	27.42
6673	NASDAQ	CPRT	Fri, Oct 2, 2020	26.42	26.92	26.42	26.84
6672	NASDAQ	CPRT	Thu, Oct 1, 2020	26.55	26.87	26.47	26.81
6671	NASDAQ	CPRT	Wed, Sep 30, 2020	26.47	26.75	26.16	26.29
6670	NASDAQ	CPRT	Tue, Sep 29, 2020	26.56	26.71	26.32	26.44
6669	NASDAQ	CPRT	Mon, Sep 28, 2020	26.40	26.63	26.35	26.54
6668	NASDAQ	CPRT	Fri, Sep 25, 2020	25.55	26.18	25.46	26.07
6667	NASDAQ	CPRT	Thu, Sep 24, 2020	25.49	25.82	25.31	25.50
6666	NASDAQ	CPRT	Wed, Sep 23, 2020	26.34	26.42	25.52	25.58
6665	NASDAQ	CPRT	Tue, Sep 22, 2020	25.75	26.32	25.73	26.27
6664	NASDAQ	CPRT	Mon, Sep 21, 2020	25.52	25.68	25.02	25.66
6663	NASDAQ	CPRT	Fri, Sep 18, 2020	25.48	25.96	25.44	25.92
6662	NASDAQ	CPRT	Thu, Sep 17, 2020	25.86	25.90	25.10	25.56
6661	NASDAQ	CPRT	Wed, Sep 16, 2020	26.46	26.53	26.20	26.31
6660	NASDAQ	CPRT	Tue, Sep 15, 2020	26.02	26.48	26.01	26.27
6659	NASDAQ	CPRT	Mon, Sep 14, 2020	25.76	26.00	25.65	25.96
6658	NASDAQ	CPRT	Fri, Sep 11, 2020	25.54	25.75	25.13	25.50
6657	NASDAQ	CPRT	Thu, Sep 10, 2020	25.78	26.14	25.39	25.49
6656	NASDAQ	CPRT	Wed, Sep 9, 2020	25.50	25.89	25.33	25.76
6655	NASDAQ	CPRT	Tue, Sep 8, 2020	25.50	25.82	25.29	25.39
6654	NASDAQ	CPRT	Fri, Sep 4, 2020	26.18	26.43	25.58	25.87
6653	NASDAQ	CPRT	Thu, Sep 3, 2020	27.17	27.50	25.32	25.74
6652	NASDAQ	CPRT	Wed, Sep 2, 2020	26.11	26.26	25.92	26.20
6651	NASDAQ	CPRT	Tue, Sep 1, 2020	25.83	26.07	25.73	26.01
6650	NASDAQ	CPRT	Mon, Aug 31, 2020	25.98	26.06	25.81	25.83
6649	NASDAQ	CPRT	Fri, Aug 28, 2020	25.76	26.07	25.65	26.02
6648	NASDAQ	CPRT	Thu, Aug 27, 2020	25.74	25.92	25.55	25.77
6647	NASDAQ	CPRT	Wed, Aug 26, 2020	25.37	25.67	25.28	25.61
6646	NASDAQ	CPRT	Tue, Aug 25, 2020	25.39	25.50	25.21	25.47
6645	NASDAQ	CPRT	Mon, Aug 24, 2020	25.25	25.33	25.14	25.21
6644	NASDAQ	CPRT	Fri, Aug 21, 2020	24.97	25.23	24.75	25.17
6643	NASDAQ	CPRT	Thu, Aug 20, 2020	25.00	25.18	24.84	25.10
6642	NASDAQ	CPRT	Wed, Aug 19, 2020	25.01	25.24	25.01	25.13
6641	NASDAQ	CPRT	Tue, Aug 18, 2020	25.30	25.34	25.05	25.25
6640	NASDAQ	CPRT	Mon, Aug 17, 2020	25.15	25.33	25.01	25.29
6639	NASDAQ	CPRT	Fri, Aug 14, 2020	24.90	25.05	24.90	25.00
6638	NASDAQ	CPRT	Thu, Aug 13, 2020	24.94	25.11	24.85	25.00
6637	NASDAQ	CPRT	Wed, Aug 12, 2020	25.00	25.22	24.92	25.00
6636	NASDAQ	CPRT	Tue, Aug 11, 2020	24.77	25.18	24.65	24.99
6635	NASDAQ	CPRT	Mon, Aug 10, 2020	24.70	24.87	24.64	24.72
6634	NASDAQ	CPRT	Fri, Aug 7, 2020	24.76	24.86	24.70	24.81
6633	NASDAQ	CPRT	Thu, Aug 6, 2020	24.50	24.72	24.36	24.71
6632	NASDAQ	CPRT	Wed, Aug 5, 2020	24.23	24.48	24.08	24.39
6631	NASDAQ	CPRT	Tue, Aug 4, 2020	23.32	24.21	23.30	24.21
6630	NASDAQ	CPRT	Mon, Aug 3, 2020	23.36	23.55	23.28	23.32
6629	NASDAQ	CPRT	Fri, Jul 31, 2020	23.28	23.33	22.79	23.31
6628	NASDAQ	CPRT	Thu, Jul 30, 2020	22.82	23.34	22.75	23.18
6627	NASDAQ	CPRT	Wed, Jul 29, 2020	22.62	23.26	22.62	23.18
6626	NASDAQ	CPRT	Tue, Jul 28, 2020	22.87	22.94	22.38	22.41
6625	NASDAQ	CPRT	Mon, Jul 27, 2020	22.50	22.91	22.34	22.81
6624	NASDAQ	CPRT	Fri, Jul 24, 2020	22.57	22.69	22.26	22.38
6623	NASDAQ	CPRT	Thu, Jul 23, 2020	22.58	23.27	22.41	22.56
6622	NASDAQ	CPRT	Wed, Jul 22, 2020	21.99	22.43	21.94	22.39
6621	NASDAQ	CPRT	Tue, Jul 21, 2020	21.99	22.16	21.77	21.98
6620	NASDAQ	CPRT	Mon, Jul 20, 2020	21.32	21.92	21.17	21.85
6619	NASDAQ	CPRT	Fri, Jul 17, 2020	21.65	21.89	21.40	21.81
6618	NASDAQ	CPRT	Thu, Jul 16, 2020	21.62	21.72	21.41	21.63
6617	NASDAQ	CPRT	Wed, Jul 15, 2020	21.09	21.73	21.05	21.65
6616	NASDAQ	CPRT	Tue, Jul 14, 2020	20.27	20.94	20.21	20.89
6615	NASDAQ	CPRT	Mon, Jul 13, 2020	20.86	20.95	20.32	20.38
6614	NASDAQ	CPRT	Fri, Jul 10, 2020	20.78	20.84	20.48	20.76
6613	NASDAQ	CPRT	Thu, Jul 9, 2020	21.34	21.36	20.41	20.85
6612	NASDAQ	CPRT	Wed, Jul 8, 2020	21.30	21.43	21.05	21.30
6611	NASDAQ	CPRT	Tue, Jul 7, 2020	21.20	21.65	21.00	21.28
6610	NASDAQ	CPRT	Mon, Jul 6, 2020	21.22	21.42	21.14	21.23
6609	NASDAQ	CPRT	Thu, Jul 2, 2020	21.23	21.42	20.91	20.97
6608	NASDAQ	CPRT	Wed, Jul 1, 2020	20.87	21.26	20.84	21.15
6607	NASDAQ	CPRT	Tue, Jun 30, 2020	20.47	20.84	20.40	20.82
6606	NASDAQ	CPRT	Mon, Jun 29, 2020	19.91	20.51	19.64	20.49
6605	NASDAQ	CPRT	Fri, Jun 26, 2020	20.30	20.65	19.72	19.91
6604	NASDAQ	CPRT	Thu, Jun 25, 2020	20.18	20.39	19.70	20.38
6603	NASDAQ	CPRT	Wed, Jun 24, 2020	21.04	21.09	20.23	20.33
6602	NASDAQ	CPRT	Tue, Jun 23, 2020	21.42	21.48	21.05	21.13
6601	NASDAQ	CPRT	Mon, Jun 22, 2020	20.96	21.29	20.88	21.17
6600	NASDAQ	CPRT	Fri, Jun 19, 2020	21.73	22.18	21.03	21.10
6599	NASDAQ	CPRT	Thu, Jun 18, 2020	21.67	21.99	21.56	21.61
6598	NASDAQ	CPRT	Wed, Jun 17, 2020	22.18	22.29	21.74	21.84
6597	NASDAQ	CPRT	Tue, Jun 16, 2020	22.19	22.55	21.27	22.07
6596	NASDAQ	CPRT	Mon, Jun 15, 2020	20.70	21.72	20.55	21.62
6595	NASDAQ	CPRT	Fri, Jun 12, 2020	21.60	21.77	20.82	21.26
6594	NASDAQ	CPRT	Thu, Jun 11, 2020	21.93	22.13	21.15	21.15
6593	NASDAQ	CPRT	Wed, Jun 10, 2020	22.31	22.46	22.06	22.35
6592	NASDAQ	CPRT	Tue, Jun 9, 2020	22.34	22.43	22.03	22.28
6591	NASDAQ	CPRT	Mon, Jun 8, 2020	22.92	23.16	22.47	22.56
6590	NASDAQ	CPRT	Fri, Jun 5, 2020	22.78	23.09	22.25	22.96
6589	NASDAQ	CPRT	Thu, Jun 4, 2020	22.36	22.75	22.32	22.44
6588	NASDAQ	CPRT	Wed, Jun 3, 2020	22.22	22.62	22.07	22.49
6587	NASDAQ	CPRT	Tue, Jun 2, 2020	22.58	22.72	22.00	22.04
6586	NASDAQ	CPRT	Mon, Jun 1, 2020	22.34	22.61	22.11	22.42
6585	NASDAQ	CPRT	Fri, May 29, 2020	22.36	22.45	22.07	22.35
6584	NASDAQ	CPRT	Thu, May 28, 2020	22.23	22.69	22.01	22.28
6583	NASDAQ	CPRT	Wed, May 27, 2020	22.14	22.39	21.73	22.11
6582	NASDAQ	CPRT	Tue, May 26, 2020	22.27	22.41	21.97	22.07
6581	NASDAQ	CPRT	Fri, May 22, 2020	21.45	21.94	21.36	21.56
6580	NASDAQ	CPRT	Thu, May 21, 2020	21.63	22.44	21.40	21.60
6579	NASDAQ	CPRT	Wed, May 20, 2020	21.19	21.76	21.18	21.67
6578	NASDAQ	CPRT	Tue, May 19, 2020	21.05	21.55	20.97	20.98
6577	NASDAQ	CPRT	Mon, May 18, 2020	20.37	21.09	20.35	21.00
6576	NASDAQ	CPRT	Fri, May 15, 2020	19.91	20.12	19.73	19.89
6575	NASDAQ	CPRT	Thu, May 14, 2020	19.71	20.12	19.42	20.08
6574	NASDAQ	CPRT	Wed, May 13, 2020	20.42	20.62	19.79	19.93
6573	NASDAQ	CPRT	Tue, May 12, 2020	21.10	21.10	20.58	20.63
6572	NASDAQ	CPRT	Mon, May 11, 2020	20.87	20.98	20.55	20.70
6571	NASDAQ	CPRT	Fri, May 8, 2020	20.72	21.01	20.55	20.95
6570	NASDAQ	CPRT	Thu, May 7, 2020	20.38	20.59	20.26	20.39
6569	NASDAQ	CPRT	Wed, May 6, 2020	19.89	20.37	19.85	20.03
6568	NASDAQ	CPRT	Tue, May 5, 2020	19.68	20.16	19.58	19.91
6567	NASDAQ	CPRT	Mon, May 4, 2020	19.39	19.53	19.07	19.50
6566	NASDAQ	CPRT	Fri, May 1, 2020	19.64	20.00	19.49	19.64
6565	NASDAQ	CPRT	Thu, Apr 30, 2020	20.48	20.67	19.91	20.03
6564	NASDAQ	CPRT	Wed, Apr 29, 2020	20.96	20.96	20.45	20.75
6563	NASDAQ	CPRT	Tue, Apr 28, 2020	19.37	20.27	19.36	20.16
6562	NASDAQ	CPRT	Mon, Apr 27, 2020	18.66	19.08	18.39	19.02
6561	NASDAQ	CPRT	Fri, Apr 24, 2020	17.44	18.56	17.20	18.46
6560	NASDAQ	CPRT	Thu, Apr 23, 2020	17.26	17.40	17.03	17.21
6559	NASDAQ	CPRT	Wed, Apr 22, 2020	16.85	17.14	16.61	17.02
6558	NASDAQ	CPRT	Tue, Apr 21, 2020	16.75	16.90	16.42	16.54
6557	NASDAQ	CPRT	Mon, Apr 20, 2020	17.62	17.75	17.01	17.16
6556	NASDAQ	CPRT	Fri, Apr 17, 2020	17.81	18.27	17.79	18.03
6555	NASDAQ	CPRT	Thu, Apr 16, 2020	17.55	17.67	17.09	17.29
6554	NASDAQ	CPRT	Wed, Apr 15, 2020	17.43	17.79	17.11	17.52
6553	NASDAQ	CPRT	Tue, Apr 14, 2020	18.00	18.13	17.69	17.79
6552	NASDAQ	CPRT	Mon, Apr 13, 2020	18.65	18.72	17.64	17.67
6551	NASDAQ	CPRT	Thu, Apr 9, 2020	18.48	19.28	18.37	18.75
6550	NASDAQ	CPRT	Wed, Apr 8, 2020	17.35	18.20	17.22	18.00
6549	NASDAQ	CPRT	Tue, Apr 7, 2020	16.96	18.06	16.68	17.48
6548	NASDAQ	CPRT	Mon, Apr 6, 2020	16.27	16.44	15.87	16.35
6547	NASDAQ	CPRT	Fri, Apr 3, 2020	16.03	16.03	15.38	15.45
6546	NASDAQ	CPRT	Thu, Apr 2, 2020	15.91	16.56	15.75	16.10
6545	NASDAQ	CPRT	Wed, Apr 1, 2020	16.23	16.64	15.80	16.20
6544	NASDAQ	CPRT	Tue, Mar 31, 2020	17.68	17.84	17.00	17.13
6543	NASDAQ	CPRT	Mon, Mar 30, 2020	17.53	18.10	17.41	17.96
6542	NASDAQ	CPRT	Fri, Mar 27, 2020	17.53	17.99	17.48	17.58
6541	NASDAQ	CPRT	Thu, Mar 26, 2020	18.13	18.89	17.21	18.14
6540	NASDAQ	CPRT	Wed, Mar 25, 2020	17.09	18.73	16.68	17.90
6539	NASDAQ	CPRT	Tue, Mar 24, 2020	15.45	17.36	15.41	17.25
6538	NASDAQ	CPRT	Mon, Mar 23, 2020	15.00	15.03	13.92	14.70
6537	NASDAQ	CPRT	Fri, Mar 20, 2020	17.87	18.37	14.94	15.04
6536	NASDAQ	CPRT	Thu, Mar 19, 2020	16.63	18.04	15.84	17.50
6535	NASDAQ	CPRT	Wed, Mar 18, 2020	16.31	16.85	14.94	16.80
6534	NASDAQ	CPRT	Tue, Mar 17, 2020	16.90	17.56	16.08	17.38
6533	NASDAQ	CPRT	Mon, Mar 16, 2020	16.50	17.69	15.69	16.64
6532	NASDAQ	CPRT	Fri, Mar 13, 2020	18.05	18.49	17.12	18.46
6531	NASDAQ	CPRT	Thu, Mar 12, 2020	17.77	18.48	17.19	17.21
6530	NASDAQ	CPRT	Wed, Mar 11, 2020	19.21	19.45	18.52	18.93
6529	NASDAQ	CPRT	Tue, Mar 10, 2020	19.39	19.76	18.66	19.76
6528	NASDAQ	CPRT	Mon, Mar 9, 2020	18.54	19.42	18.39	18.98
6527	NASDAQ	CPRT	Fri, Mar 6, 2020	19.97	20.52	19.65	20.05
6526	NASDAQ	CPRT	Thu, Mar 5, 2020	21.18	21.38	20.61	20.88
6525	NASDAQ	CPRT	Wed, Mar 4, 2020	21.22	21.76	20.91	21.75
6524	NASDAQ	CPRT	Tue, Mar 3, 2020	21.44	22.04	20.86	20.94
6523	NASDAQ	CPRT	Mon, Mar 2, 2020	21.03	21.72	20.53	21.67
6522	NASDAQ	CPRT	Fri, Feb 28, 2020	20.35	21.16	19.98	21.12
6521	NASDAQ	CPRT	Thu, Feb 27, 2020	21.71	22.05	21.13	21.15
6520	NASDAQ	CPRT	Wed, Feb 26, 2020	22.46	23.03	21.99	22.09
6519	NASDAQ	CPRT	Tue, Feb 25, 2020	23.24	23.35	22.00	22.24
6518	NASDAQ	CPRT	Mon, Feb 24, 2020	23.20	23.65	22.94	23.19
6517	NASDAQ	CPRT	Fri, Feb 21, 2020	24.26	24.60	23.68	23.81
6516	NASDAQ	CPRT	Thu, Feb 20, 2020	24.25	25.12	22.67	24.33
6515	NASDAQ	CPRT	Wed, Feb 19, 2020	25.72	26.22	25.66	26.13
6514	NASDAQ	CPRT	Tue, Feb 18, 2020	25.75	26.09	25.58	25.61
6513	NASDAQ	CPRT	Fri, Feb 14, 2020	25.79	25.95	25.67	25.81
6512	NASDAQ	CPRT	Thu, Feb 13, 2020	25.60	25.99	25.58	25.84
6511	NASDAQ	CPRT	Wed, Feb 12, 2020	25.61	25.79	25.20	25.62
6510	NASDAQ	CPRT	Tue, Feb 11, 2020	25.78	25.81	25.48	25.58
6509	NASDAQ	CPRT	Mon, Feb 10, 2020	25.64	25.97	25.59	25.63
6508	NASDAQ	CPRT	Fri, Feb 7, 2020	25.79	25.91	25.55	25.65
6507	NASDAQ	CPRT	Thu, Feb 6, 2020	25.56	25.75	25.39	25.74
6506	NASDAQ	CPRT	Wed, Feb 5, 2020	25.98	26.03	25.49	25.54
6505	NASDAQ	CPRT	Tue, Feb 4, 2020	25.47	25.79	25.34	25.66
6504	NASDAQ	CPRT	Mon, Feb 3, 2020	25.55	25.83	25.15	25.20
6503	NASDAQ	CPRT	Fri, Jan 31, 2020	25.55	26.00	25.26	25.37
6502	NASDAQ	CPRT	Thu, Jan 30, 2020	25.09	25.61	25.04	25.59
6501	NASDAQ	CPRT	Wed, Jan 29, 2020	25.20	25.35	25.04	25.18
6500	NASDAQ	CPRT	Tue, Jan 28, 2020	25.03	25.31	24.64	25.18
6499	NASDAQ	CPRT	Mon, Jan 27, 2020	24.29	25.00	24.29	24.88
6498	NASDAQ	CPRT	Fri, Jan 24, 2020	25.09	25.28	24.93	25.07
6497	NASDAQ	CPRT	Thu, Jan 23, 2020	24.80	25.00	24.77	24.98
6496	NASDAQ	CPRT	Wed, Jan 22, 2020	24.78	25.09	24.76	24.91
6495	NASDAQ	CPRT	Tue, Jan 21, 2020	24.22	24.76	24.20	24.65
6494	NASDAQ	CPRT	Fri, Jan 17, 2020	24.33	24.33	23.78	24.28
6493	NASDAQ	CPRT	Thu, Jan 16, 2020	24.33	24.34	24.13	24.30
6492	NASDAQ	CPRT	Wed, Jan 15, 2020	24.03	24.29	23.99	24.17
6491	NASDAQ	CPRT	Tue, Jan 14, 2020	24.09	24.26	24.01	24.09
6490	NASDAQ	CPRT	Mon, Jan 13, 2020	24.06	24.08	23.77	24.07
6489	NASDAQ	CPRT	Fri, Jan 10, 2020	23.87	23.92	23.63	23.83
6488	NASDAQ	CPRT	Thu, Jan 9, 2020	23.65	23.97	23.65	23.82
6487	NASDAQ	CPRT	Wed, Jan 8, 2020	23.35	23.62	23.30	23.50
6486	NASDAQ	CPRT	Tue, Jan 7, 2020	23.36	23.39	23.14	23.34
6485	NASDAQ	CPRT	Mon, Jan 6, 2020	23.07	23.41	23.00	23.37
6484	NASDAQ	CPRT	Fri, Jan 3, 2020	23.16	23.20	22.78	23.17
6483	NASDAQ	CPRT	Thu, Jan 2, 2020	22.85	23.39	22.84	23.37
6482	NASDAQ	CPRT	Tue, Dec 31, 2019	22.69	22.84	22.58	22.74
6481	NASDAQ	CPRT	Mon, Dec 30, 2019	22.75	22.82	22.38	22.72
6480	NASDAQ	CPRT	Fri, Dec 27, 2019	22.81	22.86	22.62	22.71
6479	NASDAQ	CPRT	Thu, Dec 26, 2019	22.72	22.76	22.60	22.76
6478	NASDAQ	CPRT	Tue, Dec 24, 2019	22.51	22.78	22.44	22.73
6477	NASDAQ	CPRT	Mon, Dec 23, 2019	22.68	22.80	22.38	22.47
6476	NASDAQ	CPRT	Fri, Dec 20, 2019	22.35	22.71	22.28	22.68
6475	NASDAQ	CPRT	Thu, Dec 19, 2019	22.40	22.49	22.23	22.35
6474	NASDAQ	CPRT	Wed, Dec 18, 2019	22.53	22.57	22.31	22.48
6473	NASDAQ	CPRT	Tue, Dec 17, 2019	22.62	22.90	22.41	22.60
6472	NASDAQ	CPRT	Mon, Dec 16, 2019	22.41	22.62	22.38	22.55
6471	NASDAQ	CPRT	Fri, Dec 13, 2019	22.06	22.25	21.98	22.16
6470	NASDAQ	CPRT	Thu, Dec 12, 2019	22.07	22.32	21.97	22.12
6469	NASDAQ	CPRT	Wed, Dec 11, 2019	22.15	22.20	22.01	22.07
6468	NASDAQ	CPRT	Tue, Dec 10, 2019	22.02	22.18	21.97	22.09
6467	NASDAQ	CPRT	Mon, Dec 9, 2019	22.13	22.17	21.82	22.05
6466	NASDAQ	CPRT	Fri, Dec 6, 2019	22.24	22.38	22.09	22.15
6465	NASDAQ	CPRT	Thu, Dec 5, 2019	21.76	22.09	21.67	22.06
6464	NASDAQ	CPRT	Wed, Dec 4, 2019	21.95	22.24	21.73	21.76
6463	NASDAQ	CPRT	Tue, Dec 3, 2019	21.89	21.97	21.65	21.82
6462	NASDAQ	CPRT	Mon, Dec 2, 2019	22.17	22.22	21.88	21.99
6461	NASDAQ	CPRT	Fri, Nov 29, 2019	22.51	22.55	22.21	22.25
6460	NASDAQ	CPRT	Wed, Nov 27, 2019	22.79	22.81	22.44	22.56
6459	NASDAQ	CPRT	Tue, Nov 26, 2019	22.49	22.74	22.44	22.70
6458	NASDAQ	CPRT	Mon, Nov 25, 2019	22.51	23.10	22.40	22.49
6457	NASDAQ	CPRT	Fri, Nov 22, 2019	21.92	22.34	21.53	22.32
6456	NASDAQ	CPRT	Thu, Nov 21, 2019	22.44	22.93	21.72	21.96
6455	NASDAQ	CPRT	Wed, Nov 20, 2019	21.49	21.64	20.89	21.23
6454	NASDAQ	CPRT	Tue, Nov 19, 2019	21.56	21.70	21.46	21.60
6453	NASDAQ	CPRT	Mon, Nov 18, 2019	21.52	21.68	21.43	21.50
6452	NASDAQ	CPRT	Fri, Nov 15, 2019	21.63	21.64	21.38	21.50
6451	NASDAQ	CPRT	Thu, Nov 14, 2019	20.86	21.47	20.86	21.46
6450	NASDAQ	CPRT	Wed, Nov 13, 2019	20.48	20.98	20.42	20.90
6449	NASDAQ	CPRT	Tue, Nov 12, 2019	20.75	20.84	20.53	20.58
6448	NASDAQ	CPRT	Mon, Nov 11, 2019	20.30	20.75	20.28	20.74
6447	NASDAQ	CPRT	Fri, Nov 8, 2019	20.40	20.54	20.33	20.37
6446	NASDAQ	CPRT	Thu, Nov 7, 2019	20.51	20.56	20.33	20.41
6445	NASDAQ	CPRT	Wed, Nov 6, 2019	20.62	20.62	20.18	20.47
6444	NASDAQ	CPRT	Tue, Nov 5, 2019	20.54	20.67	20.39	20.56
6443	NASDAQ	CPRT	Mon, Nov 4, 2019	20.86	21.05	20.50	20.54
6442	NASDAQ	CPRT	Fri, Nov 1, 2019	20.82	20.98	20.61	20.73
6441	NASDAQ	CPRT	Thu, Oct 31, 2019	20.96	21.10	20.61	20.66
6440	NASDAQ	CPRT	Wed, Oct 30, 2019	21.17	21.17	20.97	21.00
6439	NASDAQ	CPRT	Tue, Oct 29, 2019	20.94	21.33	20.90	21.17
6438	NASDAQ	CPRT	Mon, Oct 28, 2019	21.06	21.16	20.98	21.00
6437	NASDAQ	CPRT	Fri, Oct 25, 2019	21.18	21.28	20.94	20.99
6436	NASDAQ	CPRT	Thu, Oct 24, 2019	20.87	21.18	20.80	21.16
6435	NASDAQ	CPRT	Wed, Oct 23, 2019	20.70	20.80	20.54	20.76
6434	NASDAQ	CPRT	Tue, Oct 22, 2019	21.16	21.23	20.77	20.78
6433	NASDAQ	CPRT	Mon, Oct 21, 2019	20.63	21.08	20.63	20.91
6432	NASDAQ	CPRT	Fri, Oct 18, 2019	20.36	20.61	20.25	20.58
6431	NASDAQ	CPRT	Thu, Oct 17, 2019	20.48	20.51	20.23	20.26
6430	NASDAQ	CPRT	Wed, Oct 16, 2019	20.43	20.43	20.17	20.35
6429	NASDAQ	CPRT	Tue, Oct 15, 2019	20.49	20.62	20.38	20.44
6428	NASDAQ	CPRT	Mon, Oct 14, 2019	20.35	20.52	20.33	20.42
6427	NASDAQ	CPRT	Fri, Oct 11, 2019	20.46	20.70	20.34	20.34
6426	NASDAQ	CPRT	Thu, Oct 10, 2019	20.16	20.44	20.10	20.26
6425	NASDAQ	CPRT	Wed, Oct 9, 2019	20.16	20.19	19.52	20.12
6424	NASDAQ	CPRT	Tue, Oct 8, 2019	19.84	20.21	19.73	20.04
6423	NASDAQ	CPRT	Mon, Oct 7, 2019	19.89	20.05	19.86	19.94
6422	NASDAQ	CPRT	Fri, Oct 4, 2019	19.94	20.19	19.87	20.00
6421	NASDAQ	CPRT	Thu, Oct 3, 2019	19.32	19.82	19.09	19.81
6420	NASDAQ	CPRT	Wed, Oct 2, 2019	19.84	19.84	19.21	19.36
6419	NASDAQ	CPRT	Tue, Oct 1, 2019	20.08	20.27	19.88	19.88
6418	NASDAQ	CPRT	Mon, Sep 30, 2019	19.93	20.12	19.90	20.08
6417	NASDAQ	CPRT	Fri, Sep 27, 2019	20.24	20.27	19.83	19.93
6416	NASDAQ	CPRT	Thu, Sep 26, 2019	20.29	20.35	20.05	20.23
6415	NASDAQ	CPRT	Wed, Sep 25, 2019	20.40	20.51	20.12	20.26
6414	NASDAQ	CPRT	Tue, Sep 24, 2019	20.55	20.59	20.37	20.42
6413	NASDAQ	CPRT	Mon, Sep 23, 2019	20.65	20.82	20.38	20.45
6412	NASDAQ	CPRT	Fri, Sep 20, 2019	20.53	20.83	20.50	20.65
6411	NASDAQ	CPRT	Thu, Sep 19, 2019	20.69	20.79	20.50	20.56
6410	NASDAQ	CPRT	Wed, Sep 18, 2019	20.86	20.91	20.45	20.64
6409	NASDAQ	CPRT	Tue, Sep 17, 2019	20.64	20.93	20.64	20.86
6408	NASDAQ	CPRT	Mon, Sep 16, 2019	20.40	20.56	20.36	20.55
6407	NASDAQ	CPRT	Fri, Sep 13, 2019	20.35	20.50	20.19	20.45
6406	NASDAQ	CPRT	Thu, Sep 12, 2019	20.39	20.50	20.10	20.22
6405	NASDAQ	CPRT	Wed, Sep 11, 2019	20.25	20.37	20.08	20.19
6404	NASDAQ	CPRT	Tue, Sep 10, 2019	20.51	20.51	20.06	20.24
6403	NASDAQ	CPRT	Mon, Sep 9, 2019	20.50	20.89	20.42	20.57
6402	NASDAQ	CPRT	Fri, Sep 6, 2019	20.18	20.58	20.11	20.35
6401	NASDAQ	CPRT	Thu, Sep 5, 2019	19.13	20.36	18.41	20.15
6400	NASDAQ	CPRT	Wed, Sep 4, 2019	18.78	19.06	18.78	18.92
6399	NASDAQ	CPRT	Tue, Sep 3, 2019	18.81	18.87	18.50	18.69
6398	NASDAQ	CPRT	Fri, Aug 30, 2019	19.09	19.12	18.77	18.85
6397	NASDAQ	CPRT	Thu, Aug 29, 2019	18.89	19.05	18.89	18.94
6396	NASDAQ	CPRT	Wed, Aug 28, 2019	18.63	18.77	18.30	18.75
6395	NASDAQ	CPRT	Tue, Aug 27, 2019	18.62	18.72	18.53	18.66
6394	NASDAQ	CPRT	Mon, Aug 26, 2019	18.50	18.53	18.33	18.45
6393	NASDAQ	CPRT	Fri, Aug 23, 2019	19.00	19.04	18.36	18.42
6392	NASDAQ	CPRT	Thu, Aug 22, 2019	19.19	19.26	18.99	19.06
6391	NASDAQ	CPRT	Wed, Aug 21, 2019	19.07	19.37	19.05	19.22
6390	NASDAQ	CPRT	Tue, Aug 20, 2019	19.03	19.05	18.80	18.95
6389	NASDAQ	CPRT	Mon, Aug 19, 2019	19.10	19.15	18.96	19.05
6388	NASDAQ	CPRT	Fri, Aug 16, 2019	18.80	18.97	18.70	18.88
6387	NASDAQ	CPRT	Thu, Aug 15, 2019	18.66	18.70	18.54	18.64
6386	NASDAQ	CPRT	Wed, Aug 14, 2019	18.85	18.89	18.56	18.58
6385	NASDAQ	CPRT	Tue, Aug 13, 2019	18.74	19.21	18.60	19.07
6384	NASDAQ	CPRT	Mon, Aug 12, 2019	18.78	18.91	18.66	18.82
6383	NASDAQ	CPRT	Fri, Aug 9, 2019	18.93	19.03	18.86	18.91
6382	NASDAQ	CPRT	Thu, Aug 8, 2019	18.80	18.99	18.44	18.91
6381	NASDAQ	CPRT	Wed, Aug 7, 2019	18.47	18.79	18.36	18.76
6380	NASDAQ	CPRT	Tue, Aug 6, 2019	18.47	18.74	18.37	18.65
6379	NASDAQ	CPRT	Mon, Aug 5, 2019	18.80	18.82	18.22	18.35
6378	NASDAQ	CPRT	Fri, Aug 2, 2019	19.20	19.25	18.79	19.04
6377	NASDAQ	CPRT	Thu, Aug 1, 2019	19.32	19.62	19.11	19.19
6376	NASDAQ	CPRT	Wed, Jul 31, 2019	19.50	19.64	19.23	19.38
6375	NASDAQ	CPRT	Tue, Jul 30, 2019	19.46	19.73	19.42	19.46
6374	NASDAQ	CPRT	Mon, Jul 29, 2019	19.88	19.92	19.44	19.58
6373	NASDAQ	CPRT	Fri, Jul 26, 2019	19.81	19.94	19.73	19.86
6372	NASDAQ	CPRT	Thu, Jul 25, 2019	19.81	19.90	19.71	19.79
6371	NASDAQ	CPRT	Wed, Jul 24, 2019	19.72	19.88	19.64	19.84
6370	NASDAQ	CPRT	Tue, Jul 23, 2019	19.69	19.89	19.66	19.81
6369	NASDAQ	CPRT	Mon, Jul 22, 2019	19.38	19.68	19.38	19.56
6368	NASDAQ	CPRT	Fri, Jul 19, 2019	19.55	19.68	19.36	19.38
6367	NASDAQ	CPRT	Thu, Jul 18, 2019	19.30	19.55	19.27	19.45
6366	NASDAQ	CPRT	Wed, Jul 17, 2019	19.39	19.53	19.25	19.26
6365	NASDAQ	CPRT	Tue, Jul 16, 2019	19.34	19.47	19.33	19.37
6364	NASDAQ	CPRT	Mon, Jul 15, 2019	19.34	19.42	19.23	19.38
6363	NASDAQ	CPRT	Fri, Jul 12, 2019	19.24	19.40	19.18	19.33
6362	NASDAQ	CPRT	Thu, Jul 11, 2019	18.99	19.23	18.90	19.20
6361	NASDAQ	CPRT	Wed, Jul 10, 2019	18.90	19.09	18.82	18.95
6360	NASDAQ	CPRT	Tue, Jul 9, 2019	18.50	18.83	18.48	18.82
6359	NASDAQ	CPRT	Mon, Jul 8, 2019	18.62	18.62	18.39	18.54
6358	NASDAQ	CPRT	Fri, Jul 5, 2019	18.67	18.69	18.53	18.65
6357	NASDAQ	CPRT	Wed, Jul 3, 2019	18.77	18.80	18.68	18.74
6356	NASDAQ	CPRT	Tue, Jul 2, 2019	18.74	18.84	18.59	18.70
6355	NASDAQ	CPRT	Mon, Jul 1, 2019	18.88	18.98	18.65	18.74
6354	NASDAQ	CPRT	Fri, Jun 28, 2019	18.32	18.77	18.22	18.69
6353	NASDAQ	CPRT	Thu, Jun 27, 2019	18.35	18.45	18.25	18.34
6352	NASDAQ	CPRT	Wed, Jun 26, 2019	18.42	18.49	18.26	18.35
6351	NASDAQ	CPRT	Tue, Jun 25, 2019	18.47	18.52	18.30	18.35
6350	NASDAQ	CPRT	Mon, Jun 24, 2019	18.55	18.58	18.43	18.44
6349	NASDAQ	CPRT	Fri, Jun 21, 2019	18.60	18.81	18.29	18.49
6348	NASDAQ	CPRT	Thu, Jun 20, 2019	18.72	18.75	18.53	18.69
6347	NASDAQ	CPRT	Wed, Jun 19, 2019	18.34	18.53	18.19	18.52
6346	NASDAQ	CPRT	Tue, Jun 18, 2019	18.40	18.56	18.29	18.34
6345	NASDAQ	CPRT	Mon, Jun 17, 2019	18.52	18.61	18.29	18.31
6344	NASDAQ	CPRT	Fri, Jun 14, 2019	18.70	18.74	18.43	18.45
6343	NASDAQ	CPRT	Thu, Jun 13, 2019	18.73	18.75	18.56	18.69
6342	NASDAQ	CPRT	Wed, Jun 12, 2019	18.47	18.73	18.37	18.70
6341	NASDAQ	CPRT	Tue, Jun 11, 2019	18.76	18.81	18.33	18.42
6340	NASDAQ	CPRT	Mon, Jun 10, 2019	18.74	18.88	18.68	18.71
6339	NASDAQ	CPRT	Fri, Jun 7, 2019	18.54	18.81	18.51	18.66
6338	NASDAQ	CPRT	Thu, Jun 6, 2019	18.36	18.45	18.25	18.44
6337	NASDAQ	CPRT	Wed, Jun 5, 2019	18.28	18.38	18.20	18.27
6336	NASDAQ	CPRT	Tue, Jun 4, 2019	17.96	18.14	17.86	18.09
6335	NASDAQ	CPRT	Mon, Jun 3, 2019	17.88	18.00	17.73	17.83
6334	NASDAQ	CPRT	Fri, May 31, 2019	17.72	17.95	17.68	17.87
6333	NASDAQ	CPRT	Thu, May 30, 2019	17.63	17.97	17.51	17.89
6332	NASDAQ	CPRT	Wed, May 29, 2019	17.80	17.83	17.59	17.62
6331	NASDAQ	CPRT	Tue, May 28, 2019	17.88	18.15	17.87	17.93
6330	NASDAQ	CPRT	Fri, May 24, 2019	17.66	18.13	17.62	17.75
6329	NASDAQ	CPRT	Thu, May 23, 2019	16.91	17.62	16.91	17.49
6328	NASDAQ	CPRT	Wed, May 22, 2019	16.56	16.58	16.18	16.20
6327	NASDAQ	CPRT	Tue, May 21, 2019	16.44	16.62	16.42	16.49
6326	NASDAQ	CPRT	Mon, May 20, 2019	16.28	16.53	16.25	16.34
6325	NASDAQ	CPRT	Fri, May 17, 2019	16.47	16.53	16.35	16.40
6324	NASDAQ	CPRT	Thu, May 16, 2019	16.62	16.85	16.62	16.77
6323	NASDAQ	CPRT	Wed, May 15, 2019	16.38	16.62	16.35	16.58
6322	NASDAQ	CPRT	Tue, May 14, 2019	16.34	16.58	16.34	16.45
6321	NASDAQ	CPRT	Mon, May 13, 2019	16.43	16.57	16.26	16.31
6320	NASDAQ	CPRT	Fri, May 10, 2019	16.53	16.76	16.26	16.72
6319	NASDAQ	CPRT	Thu, May 9, 2019	16.44	16.64	16.29	16.59
6318	NASDAQ	CPRT	Wed, May 8, 2019	16.45	16.65	16.45	16.56
6317	NASDAQ	CPRT	Tue, May 7, 2019	16.62	16.69	16.37	16.50
6316	NASDAQ	CPRT	Mon, May 6, 2019	16.53	16.77	16.36	16.76
6315	NASDAQ	CPRT	Fri, May 3, 2019	16.74	16.81	16.69	16.78
6314	NASDAQ	CPRT	Thu, May 2, 2019	16.51	16.70	16.45	16.69
6313	NASDAQ	CPRT	Wed, May 1, 2019	16.82	16.87	16.50	16.50
6312	NASDAQ	CPRT	Tue, Apr 30, 2019	16.79	16.89	16.76	16.83
6311	NASDAQ	CPRT	Mon, Apr 29, 2019	16.72	16.83	16.59	16.77
6310	NASDAQ	CPRT	Fri, Apr 26, 2019	16.50	16.72	16.36	16.72
6309	NASDAQ	CPRT	Thu, Apr 25, 2019	16.56	16.62	16.38	16.44
6308	NASDAQ	CPRT	Wed, Apr 24, 2019	16.49	16.68	16.44	16.63
6307	NASDAQ	CPRT	Tue, Apr 23, 2019	16.28	16.50	16.24	16.47
6306	NASDAQ	CPRT	Mon, Apr 22, 2019	16.21	16.41	16.14	16.25
6305	NASDAQ	CPRT	Thu, Apr 18, 2019	16.20	16.37	16.11	16.27
6304	NASDAQ	CPRT	Wed, Apr 17, 2019	16.39	16.41	16.20	16.20
6303	NASDAQ	CPRT	Tue, Apr 16, 2019	16.38	16.49	16.28	16.30
6302	NASDAQ	CPRT	Mon, Apr 15, 2019	16.37	16.39	16.24	16.30
6301	NASDAQ	CPRT	Fri, Apr 12, 2019	16.29	16.35	16.21	16.34
6300	NASDAQ	CPRT	Thu, Apr 11, 2019	16.10	16.23	16.06	16.22
6299	NASDAQ	CPRT	Wed, Apr 10, 2019	16.13	16.39	16.02	16.07
6298	NASDAQ	CPRT	Tue, Apr 9, 2019	16.12	16.16	16.02	16.06
6297	NASDAQ	CPRT	Mon, Apr 8, 2019	15.98	16.17	15.97	16.16
6296	NASDAQ	CPRT	Fri, Apr 5, 2019	15.77	15.99	15.67	15.99
6295	NASDAQ	CPRT	Thu, Apr 4, 2019	15.94	15.97	15.74	15.75
6294	NASDAQ	CPRT	Wed, Apr 3, 2019	15.85	16.02	15.79	15.93
6293	NASDAQ	CPRT	Tue, Apr 2, 2019	15.56	15.86	15.56	15.79
6292	NASDAQ	CPRT	Mon, Apr 1, 2019	15.24	15.58	15.24	15.55
6291	NASDAQ	CPRT	Fri, Mar 29, 2019	15.06	15.16	15.02	15.15
6290	NASDAQ	CPRT	Thu, Mar 28, 2019	14.93	15.06	14.93	14.97
6289	NASDAQ	CPRT	Wed, Mar 27, 2019	15.04	15.10	14.84	14.93
6288	NASDAQ	CPRT	Tue, Mar 26, 2019	14.89	15.07	14.80	15.07
6287	NASDAQ	CPRT	Mon, Mar 25, 2019	14.82	14.95	14.72	14.88
6286	NASDAQ	CPRT	Fri, Mar 22, 2019	14.91	14.98	14.69	14.81
6285	NASDAQ	CPRT	Thu, Mar 21, 2019	14.73	15.05	14.68	14.94
6284	NASDAQ	CPRT	Wed, Mar 20, 2019	14.74	14.96	14.69	14.79
6283	NASDAQ	CPRT	Tue, Mar 19, 2019	14.75	14.85	14.67	14.72
6282	NASDAQ	CPRT	Mon, Mar 18, 2019	14.78	14.88	14.66	14.77
6281	NASDAQ	CPRT	Fri, Mar 15, 2019	14.75	14.94	14.66	14.76
6280	NASDAQ	CPRT	Thu, Mar 14, 2019	14.92	14.92	14.75	14.80
6279	NASDAQ	CPRT	Wed, Mar 13, 2019	14.86	15.09	14.80	14.92
6278	NASDAQ	CPRT	Tue, Mar 12, 2019	14.72	14.85	14.65	14.79
6277	NASDAQ	CPRT	Mon, Mar 11, 2019	14.57	14.77	14.57	14.73
6276	NASDAQ	CPRT	Fri, Mar 8, 2019	14.47	14.57	14.43	14.56
6275	NASDAQ	CPRT	Thu, Mar 7, 2019	14.48	14.58	14.39	14.57
6274	NASDAQ	CPRT	Wed, Mar 6, 2019	14.52	14.58	14.41	14.44
6273	NASDAQ	CPRT	Tue, Mar 5, 2019	14.47	14.69	14.47	14.53
6272	NASDAQ	CPRT	Mon, Mar 4, 2019	14.82	14.82	14.38	14.52
6271	NASDAQ	CPRT	Fri, Mar 1, 2019	14.72	14.76	14.49	14.60
6270	NASDAQ	CPRT	Thu, Feb 28, 2019	14.63	14.87	14.53	14.67
6269	NASDAQ	CPRT	Wed, Feb 27, 2019	14.70	14.74	14.52	14.62
6268	NASDAQ	CPRT	Tue, Feb 26, 2019	14.85	14.95	14.71	14.73
6267	NASDAQ	CPRT	Mon, Feb 25, 2019	14.61	14.83	14.57	14.80
6266	NASDAQ	CPRT	Fri, Feb 22, 2019	14.11	14.68	14.04	14.57
6265	NASDAQ	CPRT	Thu, Feb 21, 2019	13.47	14.27	13.44	14.13
6264	NASDAQ	CPRT	Wed, Feb 20, 2019	13.36	13.37	13.00	13.37
6263	NASDAQ	CPRT	Tue, Feb 19, 2019	13.50	13.52	13.28	13.33
6262	NASDAQ	CPRT	Fri, Feb 15, 2019	13.57	13.57	13.41	13.51
6261	NASDAQ	CPRT	Thu, Feb 14, 2019	13.27	13.53	13.27	13.48
6260	NASDAQ	CPRT	Wed, Feb 13, 2019	13.35	13.43	13.27	13.35
6259	NASDAQ	CPRT	Tue, Feb 12, 2019	13.13	13.33	13.12	13.32
6258	NASDAQ	CPRT	Mon, Feb 11, 2019	12.99	13.07	12.83	13.05
6257	NASDAQ	CPRT	Fri, Feb 8, 2019	12.78	12.94	12.76	12.93
6256	NASDAQ	CPRT	Thu, Feb 7, 2019	12.88	12.96	12.76	12.82
6255	NASDAQ	CPRT	Wed, Feb 6, 2019	12.94	13.00	12.80	12.98
6254	NASDAQ	CPRT	Tue, Feb 5, 2019	12.87	12.98	12.86	12.96
6253	NASDAQ	CPRT	Mon, Feb 4, 2019	12.75	12.91	12.70	12.88
6252	NASDAQ	CPRT	Fri, Feb 1, 2019	12.63	12.75	12.53	12.73
6251	NASDAQ	CPRT	Thu, Jan 31, 2019	12.55	12.69	12.48	12.66
6250	NASDAQ	CPRT	Wed, Jan 30, 2019	12.48	12.58	12.37	12.54
6249	NASDAQ	CPRT	Tue, Jan 29, 2019	12.46	12.49	12.33	12.40
6248	NASDAQ	CPRT	Mon, Jan 28, 2019	12.42	12.50	12.35	12.46
6247	NASDAQ	CPRT	Fri, Jan 25, 2019	12.48	12.59	12.39	12.52
6246	NASDAQ	CPRT	Thu, Jan 24, 2019	12.31	12.44	12.30	12.38
6245	NASDAQ	CPRT	Wed, Jan 23, 2019	12.46	12.48	12.22	12.32
6244	NASDAQ	CPRT	Tue, Jan 22, 2019	12.46	12.59	12.33	12.41
6243	NASDAQ	CPRT	Fri, Jan 18, 2019	12.56	12.61	12.47	12.52
6242	NASDAQ	CPRT	Thu, Jan 17, 2019	12.26	12.50	12.22	12.44
6241	NASDAQ	CPRT	Wed, Jan 16, 2019	12.30	12.39	12.27	12.33
6240	NASDAQ	CPRT	Tue, Jan 15, 2019	12.51	12.55	12.29	12.34
6239	NASDAQ	CPRT	Mon, Jan 14, 2019	12.58	12.67	12.47	12.48
6238	NASDAQ	CPRT	Fri, Jan 11, 2019	12.57	12.71	12.41	12.67
6237	NASDAQ	CPRT	Thu, Jan 10, 2019	12.52	12.66	12.44	12.65
6236	NASDAQ	CPRT	Wed, Jan 9, 2019	12.43	12.68	12.43	12.58
6235	NASDAQ	CPRT	Tue, Jan 8, 2019	12.29	12.42	12.15	12.41
6234	NASDAQ	CPRT	Mon, Jan 7, 2019	12.20	12.33	12.03	12.21
6233	NASDAQ	CPRT	Fri, Jan 4, 2019	11.91	12.17	11.86	12.14
6232	NASDAQ	CPRT	Thu, Jan 3, 2019	11.80	11.94	11.66	11.72
6231	NASDAQ	CPRT	Wed, Jan 2, 2019	11.73	11.99	11.67	11.92
6230	NASDAQ	CPRT	Mon, Dec 31, 2018	11.96	12.00	11.81	11.95
6229	NASDAQ	CPRT	Fri, Dec 28, 2018	12.00	12.09	11.71	11.88
6228	NASDAQ	CPRT	Thu, Dec 27, 2018	11.69	12.00	11.54	11.96
6227	NASDAQ	CPRT	Wed, Dec 26, 2018	11.30	11.87	11.30	11.86
6226	NASDAQ	CPRT	Mon, Dec 24, 2018	11.42	11.61	11.15	11.24
6225	NASDAQ	CPRT	Fri, Dec 21, 2018	11.77	11.95	11.44	11.48
6224	NASDAQ	CPRT	Thu, Dec 20, 2018	11.67	11.89	11.62	11.72
6223	NASDAQ	CPRT	Wed, Dec 19, 2018	11.80	12.18	11.70	11.76
6222	NASDAQ	CPRT	Tue, Dec 18, 2018	11.89	11.93	11.55	11.74
6221	NASDAQ	CPRT	Mon, Dec 17, 2018	12.00	12.13	11.72	11.80
6220	NASDAQ	CPRT	Fri, Dec 14, 2018	12.22	12.35	11.98	12.01
6219	NASDAQ	CPRT	Thu, Dec 13, 2018	12.33	12.43	12.24	12.35
6218	NASDAQ	CPRT	Wed, Dec 12, 2018	12.30	12.54	12.25	12.32
6217	NASDAQ	CPRT	Tue, Dec 11, 2018	12.25	12.31	12.10	12.14
6216	NASDAQ	CPRT	Mon, Dec 10, 2018	11.77	12.17	11.77	12.09
6215	NASDAQ	CPRT	Fri, Dec 7, 2018	12.20	12.40	11.74	11.82
6214	NASDAQ	CPRT	Thu, Dec 6, 2018	12.14	12.31	11.92	12.26
6213	NASDAQ	CPRT	Tue, Dec 4, 2018	12.69	12.77	12.26	12.32
6212	NASDAQ	CPRT	Mon, Dec 3, 2018	12.99	13.05	12.58	12.69
6211	NASDAQ	CPRT	Fri, Nov 30, 2018	12.93	13.05	12.75	12.80
6210	NASDAQ	CPRT	Thu, Nov 29, 2018	12.91	13.01	12.78	12.93
6209	NASDAQ	CPRT	Wed, Nov 28, 2018	12.53	12.94	12.46	12.94
6208	NASDAQ	CPRT	Tue, Nov 27, 2018	12.45	12.55	12.36	12.50
6207	NASDAQ	CPRT	Mon, Nov 26, 2018	12.36	12.62	12.32	12.55
6206	NASDAQ	CPRT	Fri, Nov 23, 2018	12.34	12.46	12.11	12.18
6205	NASDAQ	CPRT	Wed, Nov 21, 2018	12.51	12.65	12.05	12.52
6204	NASDAQ	CPRT	Tue, Nov 20, 2018	11.96	12.10	11.71	11.83
6203	NASDAQ	CPRT	Mon, Nov 19, 2018	12.75	12.75	12.10	12.14
6202	NASDAQ	CPRT	Fri, Nov 16, 2018	12.61	12.81	12.57	12.75
6201	NASDAQ	CPRT	Thu, Nov 15, 2018	12.41	12.71	12.25	12.70
6200	NASDAQ	CPRT	Wed, Nov 14, 2018	12.29	12.60	12.28	12.46
6199	NASDAQ	CPRT	Tue, Nov 13, 2018	12.32	12.50	12.09	12.21
6198	NASDAQ	CPRT	Mon, Nov 12, 2018	12.58	12.59	12.30	12.32
6197	NASDAQ	CPRT	Fri, Nov 9, 2018	12.55	12.65	12.39	12.57
6196	NASDAQ	CPRT	Thu, Nov 8, 2018	12.67	12.74	12.54	12.61
6195	NASDAQ	CPRT	Wed, Nov 7, 2018	12.62	12.74	12.43	12.70
6194	NASDAQ	CPRT	Tue, Nov 6, 2018	12.64	12.76	12.48	12.51
6193	NASDAQ	CPRT	Mon, Nov 5, 2018	12.58	12.63	12.33	12.59
6192	NASDAQ	CPRT	Fri, Nov 2, 2018	12.66	12.74	12.46	12.57
6191	NASDAQ	CPRT	Thu, Nov 1, 2018	12.28	12.56	12.20	12.54
6190	NASDAQ	CPRT	Wed, Oct 31, 2018	12.26	12.36	12.12	12.23
6189	NASDAQ	CPRT	Tue, Oct 30, 2018	11.78	12.14	11.73	12.13
6188	NASDAQ	CPRT	Mon, Oct 29, 2018	12.03	12.10	11.60	11.76
6187	NASDAQ	CPRT	Fri, Oct 26, 2018	11.88	12.04	11.65	11.82
6186	NASDAQ	CPRT	Thu, Oct 25, 2018	11.63	12.15	11.60	12.10
6185	NASDAQ	CPRT	Wed, Oct 24, 2018	12.47	12.50	11.57	11.58
6184	NASDAQ	CPRT	Tue, Oct 23, 2018	12.43	12.52	12.18	12.46
6183	NASDAQ	CPRT	Mon, Oct 22, 2018	12.34	12.67	12.34	12.62
6182	NASDAQ	CPRT	Fri, Oct 19, 2018	12.47	12.56	12.24	12.32
6181	NASDAQ	CPRT	Thu, Oct 18, 2018	12.72	12.72	12.37	12.44
6180	NASDAQ	CPRT	Wed, Oct 17, 2018	12.73	12.78	12.55	12.75
6179	NASDAQ	CPRT	Tue, Oct 16, 2018	12.66	12.79	12.55	12.77
6178	NASDAQ	CPRT	Mon, Oct 15, 2018	12.54	12.68	12.48	12.56
6177	NASDAQ	CPRT	Fri, Oct 12, 2018	12.44	12.63	12.37	12.60
6176	NASDAQ	CPRT	Thu, Oct 11, 2018	12.38	12.58	12.21	12.26
6175	NASDAQ	CPRT	Wed, Oct 10, 2018	12.81	12.87	12.47	12.49
6174	NASDAQ	CPRT	Tue, Oct 9, 2018	12.78	12.88	12.68	12.87
6173	NASDAQ	CPRT	Mon, Oct 8, 2018	12.94	13.08	12.67	12.82
6172	NASDAQ	CPRT	Fri, Oct 5, 2018	12.96	13.12	12.85	12.97
6171	NASDAQ	CPRT	Thu, Oct 4, 2018	13.10	13.19	12.81	12.94
6170	NASDAQ	CPRT	Wed, Oct 3, 2018	12.78	13.31	12.78	13.19
6169	NASDAQ	CPRT	Tue, Oct 2, 2018	13.09	13.14	12.74	12.81
6168	NASDAQ	CPRT	Mon, Oct 1, 2018	12.87	13.21	12.75	13.16
6167	NASDAQ	CPRT	Fri, Sep 28, 2018	12.82	12.92	12.80	12.88
6166	NASDAQ	CPRT	Thu, Sep 27, 2018	12.95	12.99	12.74	12.78
6165	NASDAQ	CPRT	Wed, Sep 26, 2018	12.92	12.98	12.66	12.91
6164	NASDAQ	CPRT	Tue, Sep 25, 2018	12.92	12.96	12.72	12.88
6163	NASDAQ	CPRT	Mon, Sep 24, 2018	13.06	13.20	12.74	12.86
6162	NASDAQ	CPRT	Fri, Sep 21, 2018	13.66	13.99	13.09	13.15
6161	NASDAQ	CPRT	Thu, Sep 20, 2018	14.11	14.55	13.93	14.03
6160	NASDAQ	CPRT	Wed, Sep 19, 2018	13.63	14.23	12.52	13.90
6159	NASDAQ	CPRT	Tue, Sep 18, 2018	15.92	16.07	15.92	16.04
6158	NASDAQ	CPRT	Mon, Sep 17, 2018	16.24	16.30	15.89	15.93
6157	NASDAQ	CPRT	Fri, Sep 14, 2018	16.57	16.69	16.16	16.21
6156	NASDAQ	CPRT	Thu, Sep 13, 2018	16.60	16.77	16.48	16.51
6155	NASDAQ	CPRT	Wed, Sep 12, 2018	16.61	16.68	16.37	16.56
6154	NASDAQ	CPRT	Tue, Sep 11, 2018	16.46	16.62	16.43	16.61
6153	NASDAQ	CPRT	Mon, Sep 10, 2018	16.48	16.59	16.45	16.48
6152	NASDAQ	CPRT	Fri, Sep 7, 2018	16.29	16.44	16.26	16.38
6151	NASDAQ	CPRT	Thu, Sep 6, 2018	16.17	16.38	16.12	16.28
6150	NASDAQ	CPRT	Wed, Sep 5, 2018	16.19	16.20	15.94	16.17
6149	NASDAQ	CPRT	Tue, Sep 4, 2018	16.18	16.27	16.09	16.23
6148	NASDAQ	CPRT	Fri, Aug 31, 2018	16.07	16.14	16.03	16.08
6147	NASDAQ	CPRT	Thu, Aug 30, 2018	16.03	16.19	16.02	16.10
6146	NASDAQ	CPRT	Wed, Aug 29, 2018	16.07	16.20	16.01	16.03
6145	NASDAQ	CPRT	Tue, Aug 28, 2018	15.96	16.15	15.95	16.02
6144	NASDAQ	CPRT	Mon, Aug 27, 2018	15.76	16.03	15.72	15.95
6143	NASDAQ	CPRT	Fri, Aug 24, 2018	15.79	15.88	15.61	15.68
6142	NASDAQ	CPRT	Thu, Aug 23, 2018	15.74	15.82	15.69	15.75
6141	NASDAQ	CPRT	Wed, Aug 22, 2018	15.60	15.81	15.57	15.75
6140	NASDAQ	CPRT	Tue, Aug 21, 2018	15.50	15.69	15.43	15.62
6139	NASDAQ	CPRT	Mon, Aug 20, 2018	15.29	15.56	15.25	15.42
6138	NASDAQ	CPRT	Fri, Aug 17, 2018	15.22	15.28	15.05	15.25
6137	NASDAQ	CPRT	Thu, Aug 16, 2018	15.07	15.23	15.01	15.21
6136	NASDAQ	CPRT	Wed, Aug 15, 2018	14.80	15.04	14.70	15.02
6135	NASDAQ	CPRT	Tue, Aug 14, 2018	14.85	14.96	14.78	14.88
6134	NASDAQ	CPRT	Mon, Aug 13, 2018	15.09	15.16	14.82	14.83
6133	NASDAQ	CPRT	Fri, Aug 10, 2018	14.93	15.18	14.91	15.06
6132	NASDAQ	CPRT	Thu, Aug 9, 2018	14.85	15.08	14.85	15.00
6131	NASDAQ	CPRT	Wed, Aug 8, 2018	14.78	14.92	14.76	14.84
6130	NASDAQ	CPRT	Tue, Aug 7, 2018	14.63	14.84	14.62	14.79
6129	NASDAQ	CPRT	Mon, Aug 6, 2018	14.39	14.65	14.34	14.63
6128	NASDAQ	CPRT	Fri, Aug 3, 2018	14.43	14.46	14.18	14.36
6127	NASDAQ	CPRT	Thu, Aug 2, 2018	14.40	14.49	14.34	14.45
6126	NASDAQ	CPRT	Wed, Aug 1, 2018	13.99	14.45	13.97	14.39
6125	NASDAQ	CPRT	Tue, Jul 31, 2018	14.10	14.40	14.08	14.35
6124	NASDAQ	CPRT	Mon, Jul 30, 2018	14.22	14.23	13.97	14.05
6123	NASDAQ	CPRT	Fri, Jul 27, 2018	14.56	14.61	14.17	14.24
6122	NASDAQ	CPRT	Thu, Jul 26, 2018	14.49	14.68	14.43	14.53
6121	NASDAQ	CPRT	Wed, Jul 25, 2018	14.35	14.60	14.19	14.58
6120	NASDAQ	CPRT	Tue, Jul 24, 2018	14.66	14.68	14.27	14.34
6119	NASDAQ	CPRT	Mon, Jul 23, 2018	14.75	14.76	14.52	14.57
6118	NASDAQ	CPRT	Fri, Jul 20, 2018	14.75	14.84	14.74	14.75
6117	NASDAQ	CPRT	Thu, Jul 19, 2018	14.76	14.87	14.75	14.78
6116	NASDAQ	CPRT	Wed, Jul 18, 2018	14.79	14.85	14.62	14.83
6115	NASDAQ	CPRT	Tue, Jul 17, 2018	14.52	14.82	14.46	14.79
6114	NASDAQ	CPRT	Mon, Jul 16, 2018	14.83	14.92	14.58	14.61
6113	NASDAQ	CPRT	Fri, Jul 13, 2018	14.76	14.88	14.69	14.83
6112	NASDAQ	CPRT	Thu, Jul 12, 2018	14.69	14.79	14.63	14.72
6111	NASDAQ	CPRT	Wed, Jul 11, 2018	14.29	14.65	14.23	14.58
6110	NASDAQ	CPRT	Tue, Jul 10, 2018	14.76	14.88	14.59	14.68
6109	NASDAQ	CPRT	Mon, Jul 9, 2018	14.53	14.71	14.52	14.69
6108	NASDAQ	CPRT	Fri, Jul 6, 2018	14.33	14.56	14.26	14.50
6107	NASDAQ	CPRT	Thu, Jul 5, 2018	14.35	14.45	14.04	14.29
6106	NASDAQ	CPRT	Tue, Jul 3, 2018	14.36	14.45	14.21	14.34
6105	NASDAQ	CPRT	Mon, Jul 2, 2018	14.14	14.22	13.93	14.21
6104	NASDAQ	CPRT	Fri, Jun 29, 2018	14.02	14.26	13.95	14.14
6103	NASDAQ	CPRT	Thu, Jun 28, 2018	13.81	14.02	13.66	14.00
6102	NASDAQ	CPRT	Wed, Jun 27, 2018	14.14	14.14	13.78	13.79
6101	NASDAQ	CPRT	Tue, Jun 26, 2018	14.36	14.44	13.95	14.07
6100	NASDAQ	CPRT	Mon, Jun 25, 2018	15.00	15.00	14.45	14.58
6099	NASDAQ	CPRT	Fri, Jun 22, 2018	15.06	15.07	14.93	14.98
6098	NASDAQ	CPRT	Thu, Jun 21, 2018	15.05	15.11	14.81	14.89
6097	NASDAQ	CPRT	Wed, Jun 20, 2018	14.91	15.10	14.76	15.05
6096	NASDAQ	CPRT	Tue, Jun 19, 2018	14.57	14.89	14.55	14.86
6095	NASDAQ	CPRT	Mon, Jun 18, 2018	14.48	14.74	14.44	14.71
6094	NASDAQ	CPRT	Fri, Jun 15, 2018	14.50	14.58	14.33	14.56
6093	NASDAQ	CPRT	Thu, Jun 14, 2018	14.43	14.55	14.33	14.52
6092	NASDAQ	CPRT	Wed, Jun 13, 2018	14.45	14.56	14.39	14.43
6091	NASDAQ	CPRT	Tue, Jun 12, 2018	14.40	14.45	14.34	14.40
6090	NASDAQ	CPRT	Mon, Jun 11, 2018	14.46	14.50	14.32	14.39
6089	NASDAQ	CPRT	Fri, Jun 8, 2018	14.25	14.43	14.23	14.41
6088	NASDAQ	CPRT	Thu, Jun 7, 2018	14.36	14.36	14.11	14.27
6087	NASDAQ	CPRT	Wed, Jun 6, 2018	14.29	14.35	14.16	14.29
6086	NASDAQ	CPRT	Tue, Jun 5, 2018	13.99	14.33	13.99	14.32
6085	NASDAQ	CPRT	Mon, Jun 4, 2018	13.91	14.04	13.87	14.03
6084	NASDAQ	CPRT	Fri, Jun 1, 2018	13.80	14.02	13.73	13.89
6083	NASDAQ	CPRT	Thu, May 31, 2018	14.08	14.14	13.66	13.71
6082	NASDAQ	CPRT	Wed, May 30, 2018	13.89	14.12	13.85	14.04
6081	NASDAQ	CPRT	Tue, May 29, 2018	13.54	13.89	13.53	13.86
6080	NASDAQ	CPRT	Fri, May 25, 2018	13.25	13.59	13.21	13.56
6079	NASDAQ	CPRT	Thu, May 24, 2018	13.17	13.63	13.04	13.18
6078	NASDAQ	CPRT	Wed, May 23, 2018	13.24	13.30	13.14	13.24
6077	NASDAQ	CPRT	Tue, May 22, 2018	13.59	13.61	13.24	13.25
6076	NASDAQ	CPRT	Mon, May 21, 2018	13.64	13.77	13.44	13.49
6075	NASDAQ	CPRT	Fri, May 18, 2018	13.89	14.00	13.51	13.52
6074	NASDAQ	CPRT	Thu, May 17, 2018	13.98	14.20	13.91	14.07
6073	NASDAQ	CPRT	Wed, May 16, 2018	13.82	14.06	13.78	14.03
6072	NASDAQ	CPRT	Tue, May 15, 2018	13.77	13.86	13.67	13.85
6071	NASDAQ	CPRT	Mon, May 14, 2018	13.84	13.91	13.77	13.90
6070	NASDAQ	CPRT	Fri, May 11, 2018	13.63	13.83	13.56	13.82
6069	NASDAQ	CPRT	Thu, May 10, 2018	13.48	13.66	13.46	13.57
6068	NASDAQ	CPRT	Wed, May 9, 2018	13.32	13.47	13.24	13.45
6067	NASDAQ	CPRT	Tue, May 8, 2018	13.12	13.31	13.11	13.30
6066	NASDAQ	CPRT	Mon, May 7, 2018	13.26	13.36	13.00	13.11
6065	NASDAQ	CPRT	Fri, May 4, 2018	13.02	13.29	12.98	13.21
6064	NASDAQ	CPRT	Thu, May 3, 2018	12.87	13.09	12.85	13.07
6063	NASDAQ	CPRT	Wed, May 2, 2018	12.90	13.09	12.87	12.95
6062	NASDAQ	CPRT	Tue, May 1, 2018	12.77	12.94	12.72	12.92
6061	NASDAQ	CPRT	Mon, Apr 30, 2018	12.91	13.01	12.77	12.77
6060	NASDAQ	CPRT	Fri, Apr 27, 2018	12.89	12.96	12.80	12.91
6059	NASDAQ	CPRT	Thu, Apr 26, 2018	12.86	12.96	12.85	12.86
6058	NASDAQ	CPRT	Wed, Apr 25, 2018	12.77	12.89	12.62	12.84
6057	NASDAQ	CPRT	Tue, Apr 24, 2018	13.06	13.18	12.71	12.79
6056	NASDAQ	CPRT	Mon, Apr 23, 2018	12.95	13.11	12.73	12.99
6055	NASDAQ	CPRT	Fri, Apr 20, 2018	12.99	13.05	12.84	12.88
6054	NASDAQ	CPRT	Thu, Apr 19, 2018	12.97	13.11	12.96	12.97
6053	NASDAQ	CPRT	Wed, Apr 18, 2018	12.84	13.08	12.84	12.96
6052	NASDAQ	CPRT	Tue, Apr 17, 2018	12.80	12.98	12.74	12.83
6051	NASDAQ	CPRT	Mon, Apr 16, 2018	12.71	12.71	12.58	12.58
6050	NASDAQ	CPRT	Fri, Apr 13, 2018	12.77	12.87	12.55	12.60
6049	NASDAQ	CPRT	Thu, Apr 12, 2018	12.61	12.79	12.61	12.71
6048	NASDAQ	CPRT	Wed, Apr 11, 2018	12.56	12.70	12.55	12.61
6047	NASDAQ	CPRT	Tue, Apr 10, 2018	12.59	12.74	12.55	12.65
6046	NASDAQ	CPRT	Mon, Apr 9, 2018	12.53	12.65	12.47	12.47
6045	NASDAQ	CPRT	Fri, Apr 6, 2018	12.60	12.69	12.28	12.42
6044	NASDAQ	CPRT	Thu, Apr 5, 2018	12.75	12.86	12.62	12.69
6043	NASDAQ	CPRT	Wed, Apr 4, 2018	12.42	12.71	12.31	12.67
6042	NASDAQ	CPRT	Tue, Apr 3, 2018	12.54	12.64	12.43	12.58
6041	NASDAQ	CPRT	Mon, Apr 2, 2018	12.73	12.78	12.33	12.45
6040	NASDAQ	CPRT	Thu, Mar 29, 2018	12.49	12.84	12.47	12.73
6039	NASDAQ	CPRT	Wed, Mar 28, 2018	12.53	12.62	12.34	12.46
6038	NASDAQ	CPRT	Tue, Mar 27, 2018	12.75	12.94	12.43	12.50
6037	NASDAQ	CPRT	Mon, Mar 26, 2018	12.59	12.74	12.49	12.73
6036	NASDAQ	CPRT	Fri, Mar 23, 2018	12.59	12.74	12.38	12.43
6035	NASDAQ	CPRT	Thu, Mar 22, 2018	12.72	12.80	12.46	12.47
6034	NASDAQ	CPRT	Wed, Mar 21, 2018	12.80	12.92	12.77	12.81
6033	NASDAQ	CPRT	Tue, Mar 20, 2018	12.62	12.83	12.52	12.82
6032	NASDAQ	CPRT	Mon, Mar 19, 2018	12.73	12.79	12.51	12.61
6031	NASDAQ	CPRT	Fri, Mar 16, 2018	12.55	12.83	12.55	12.76
6030	NASDAQ	CPRT	Thu, Mar 15, 2018	12.68	12.68	12.54	12.58
6029	NASDAQ	CPRT	Wed, Mar 14, 2018	12.71	12.83	12.60	12.68
6028	NASDAQ	CPRT	Tue, Mar 13, 2018	12.79	12.88	12.63	12.70
6027	NASDAQ	CPRT	Mon, Mar 12, 2018	12.56	12.80	12.54	12.78
6026	NASDAQ	CPRT	Fri, Mar 9, 2018	12.37	12.55	12.30	12.53
6025	NASDAQ	CPRT	Thu, Mar 8, 2018	12.42	12.44	12.13	12.28
6024	NASDAQ	CPRT	Wed, Mar 7, 2018	12.13	12.39	12.13	12.38
6023	NASDAQ	CPRT	Tue, Mar 6, 2018	11.89	12.27	11.85	12.26
6022	NASDAQ	CPRT	Mon, Mar 5, 2018	11.49	11.88	11.44	11.88
6021	NASDAQ	CPRT	Fri, Mar 2, 2018	11.41	11.56	11.36	11.54
6020	NASDAQ	CPRT	Thu, Mar 1, 2018	11.71	11.78	11.38	11.49
6019	NASDAQ	CPRT	Wed, Feb 28, 2018	11.99	12.00	11.68	11.70
6018	NASDAQ	CPRT	Tue, Feb 27, 2018	11.84	12.17	11.77	11.92
6017	NASDAQ	CPRT	Mon, Feb 26, 2018	12.37	12.68	11.69	11.73
6016	NASDAQ	CPRT	Fri, Feb 23, 2018	11.61	11.71	11.48	11.69
6015	NASDAQ	CPRT	Thu, Feb 22, 2018	11.56	11.64	11.47	11.55
6014	NASDAQ	CPRT	Wed, Feb 21, 2018	11.76	11.91	11.51	11.53
6013	NASDAQ	CPRT	Tue, Feb 20, 2018	11.58	11.78	11.53	11.71
6012	NASDAQ	CPRT	Fri, Feb 16, 2018	11.40	11.66	11.33	11.62
6011	NASDAQ	CPRT	Thu, Feb 15, 2018	11.23	11.48	11.03	11.44
6010	NASDAQ	CPRT	Wed, Feb 14, 2018	10.77	11.23	10.74	11.23
6009	NASDAQ	CPRT	Tue, Feb 13, 2018	10.64	10.83	10.52	10.80
6008	NASDAQ	CPRT	Mon, Feb 12, 2018	10.59	10.82	10.51	10.71
6007	NASDAQ	CPRT	Fri, Feb 9, 2018	10.25	10.45	10.07	10.39
6006	NASDAQ	CPRT	Thu, Feb 8, 2018	10.43	10.59	10.19	10.19
6005	NASDAQ	CPRT	Wed, Feb 7, 2018	10.40	10.54	10.38	10.44
6004	NASDAQ	CPRT	Tue, Feb 6, 2018	10.16	10.46	9.80	10.44
6003	NASDAQ	CPRT	Mon, Feb 5, 2018	10.76	10.86	10.41	10.43
6002	NASDAQ	CPRT	Fri, Feb 2, 2018	10.84	10.91	10.80	10.86
6001	NASDAQ	CPRT	Thu, Feb 1, 2018	11.00	11.05	10.87	10.91
6000	NASDAQ	CPRT	Wed, Jan 31, 2018	11.15	11.19	10.95	11.02
5999	NASDAQ	CPRT	Tue, Jan 30, 2018	11.14	11.23	11.08	11.10
5998	NASDAQ	CPRT	Mon, Jan 29, 2018	11.32	11.33	11.18	11.20
5997	NASDAQ	CPRT	Fri, Jan 26, 2018	11.25	11.34	11.17	11.34
5996	NASDAQ	CPRT	Thu, Jan 25, 2018	11.22	11.29	11.17	11.25
5995	NASDAQ	CPRT	Wed, Jan 24, 2018	11.29	11.33	11.11	11.18
5994	NASDAQ	CPRT	Tue, Jan 23, 2018	11.36	11.40	11.24	11.25
5993	NASDAQ	CPRT	Mon, Jan 22, 2018	11.42	11.46	11.25	11.36
5992	NASDAQ	CPRT	Fri, Jan 19, 2018	11.25	11.52	11.17	11.42
5991	NASDAQ	CPRT	Thu, Jan 18, 2018	11.07	11.19	11.07	11.15
5990	NASDAQ	CPRT	Wed, Jan 17, 2018	11.13	11.13	11.02	11.08
5989	NASDAQ	CPRT	Tue, Jan 16, 2018	11.27	11.32	11.04	11.08
5988	NASDAQ	CPRT	Fri, Jan 12, 2018	11.13	11.22	11.03	11.21
5987	NASDAQ	CPRT	Thu, Jan 11, 2018	10.89	11.13	10.89	11.13
5986	NASDAQ	CPRT	Wed, Jan 10, 2018	10.86	10.90	10.80	10.88
5985	NASDAQ	CPRT	Tue, Jan 9, 2018	10.91	10.93	10.78	10.87
5984	NASDAQ	CPRT	Mon, Jan 8, 2018	10.90	10.97	10.82	10.89
5983	NASDAQ	CPRT	Fri, Jan 5, 2018	10.94	10.97	10.76	10.88
5982	NASDAQ	CPRT	Thu, Jan 4, 2018	10.88	10.99	10.83	10.94
5981	NASDAQ	CPRT	Wed, Jan 3, 2018	10.91	10.96	10.80	10.85
5980	NASDAQ	CPRT	Tue, Jan 2, 2018	10.88	10.92	10.80	10.90
5979	NASDAQ	CPRT	Fri, Dec 29, 2017	10.83	10.86	10.76	10.80
5978	NASDAQ	CPRT	Thu, Dec 28, 2017	10.85	10.89	10.77	10.80
5977	NASDAQ	CPRT	Wed, Dec 27, 2017	10.94	10.94	10.80	10.82
5976	NASDAQ	CPRT	Tue, Dec 26, 2017	10.95	11.09	10.82	10.84
5975	NASDAQ	CPRT	Fri, Dec 22, 2017	10.86	10.87	10.81	10.84
5974	NASDAQ	CPRT	Thu, Dec 21, 2017	10.95	10.97	10.85	10.85
5973	NASDAQ	CPRT	Wed, Dec 20, 2017	11.01	11.03	10.94	10.95
5972	NASDAQ	CPRT	Tue, Dec 19, 2017	11.08	11.13	11.01	11.01
5971	NASDAQ	CPRT	Mon, Dec 18, 2017	11.05	11.19	11.04	11.10
5970	NASDAQ	CPRT	Fri, Dec 15, 2017	11.00	11.08	10.93	11.03
5969	NASDAQ	CPRT	Thu, Dec 14, 2017	11.01	11.11	10.92	10.95
5968	NASDAQ	CPRT	Wed, Dec 13, 2017	10.96	11.06	10.94	10.98
5967	NASDAQ	CPRT	Tue, Dec 12, 2017	10.77	11.09	10.75	10.93
5966	NASDAQ	CPRT	Mon, Dec 11, 2017	11.02	11.02	10.85	10.98
5965	NASDAQ	CPRT	Fri, Dec 8, 2017	10.97	11.05	10.89	10.99
5964	NASDAQ	CPRT	Thu, Dec 7, 2017	10.86	10.99	10.84	10.97
5963	NASDAQ	CPRT	Wed, Dec 6, 2017	10.88	10.91	10.79	10.85
5962	NASDAQ	CPRT	Tue, Dec 5, 2017	10.77	10.93	10.65	10.88
5961	NASDAQ	CPRT	Mon, Dec 4, 2017	10.83	10.93	10.73	10.75
5960	NASDAQ	CPRT	Fri, Dec 1, 2017	10.78	10.85	10.42	10.75
5959	NASDAQ	CPRT	Thu, Nov 30, 2017	10.57	10.80	10.53	10.79
5958	NASDAQ	CPRT	Wed, Nov 29, 2017	10.46	10.56	10.33	10.53
5957	NASDAQ	CPRT	Tue, Nov 28, 2017	10.45	10.49	10.37	10.45
5956	NASDAQ	CPRT	Mon, Nov 27, 2017	10.66	10.70	10.44	10.44
5955	NASDAQ	CPRT	Fri, Nov 24, 2017	10.29	10.63	10.27	10.62
5954	NASDAQ	CPRT	Wed, Nov 22, 2017	9.66	10.35	9.66	10.25
5953	NASDAQ	CPRT	Tue, Nov 21, 2017	9.15	9.18	9.06	9.18
5952	NASDAQ	CPRT	Mon, Nov 20, 2017	8.89	9.13	8.89	9.08
5951	NASDAQ	CPRT	Fri, Nov 17, 2017	8.97	8.97	8.86	8.89
5950	NASDAQ	CPRT	Thu, Nov 16, 2017	9.01	9.02	8.96	8.99
5949	NASDAQ	CPRT	Wed, Nov 15, 2017	8.95	9.02	8.91	8.99
5948	NASDAQ	CPRT	Tue, Nov 14, 2017	8.93	9.00	8.91	8.97
5947	NASDAQ	CPRT	Mon, Nov 13, 2017	8.94	9.00	8.93	8.97
5946	NASDAQ	CPRT	Fri, Nov 10, 2017	8.86	8.98	8.83	8.96
5945	NASDAQ	CPRT	Thu, Nov 9, 2017	8.93	8.94	8.85	8.91
5944	NASDAQ	CPRT	Wed, Nov 8, 2017	8.90	9.01	8.88	8.98
5943	NASDAQ	CPRT	Tue, Nov 7, 2017	9.05	9.06	8.91	8.94
5942	NASDAQ	CPRT	Mon, Nov 6, 2017	9.07	9.09	9.02	9.06
5941	NASDAQ	CPRT	Fri, Nov 3, 2017	9.13	9.15	9.09	9.10
5940	NASDAQ	CPRT	Thu, Nov 2, 2017	8.96	9.16	8.95	9.13
5939	NASDAQ	CPRT	Wed, Nov 1, 2017	9.10	9.19	8.96	8.96
5938	NASDAQ	CPRT	Tue, Oct 31, 2017	9.01	9.12	9.01	9.07
5937	NASDAQ	CPRT	Mon, Oct 30, 2017	8.96	9.02	8.94	9.01
5936	NASDAQ	CPRT	Fri, Oct 27, 2017	8.97	9.00	8.90	8.97
5935	NASDAQ	CPRT	Thu, Oct 26, 2017	8.96	9.03	8.93	8.98
5934	NASDAQ	CPRT	Wed, Oct 25, 2017	9.03	9.06	8.93	8.94
5933	NASDAQ	CPRT	Tue, Oct 24, 2017	9.04	9.08	9.03	9.04
5932	NASDAQ	CPRT	Mon, Oct 23, 2017	9.13	9.15	9.02	9.04
5931	NASDAQ	CPRT	Fri, Oct 20, 2017	9.15	9.15	9.06	9.12
5930	NASDAQ	CPRT	Thu, Oct 19, 2017	9.08	9.12	9.05	9.10
5929	NASDAQ	CPRT	Wed, Oct 18, 2017	9.13	9.16	9.09	9.11
5928	NASDAQ	CPRT	Tue, Oct 17, 2017	9.04	9.13	9.04	9.10
5927	NASDAQ	CPRT	Mon, Oct 16, 2017	9.10	9.13	9.02	9.07
5926	NASDAQ	CPRT	Fri, Oct 13, 2017	9.04	9.11	9.04	9.08
5925	NASDAQ	CPRT	Thu, Oct 12, 2017	8.97	9.06	8.94	9.03
5924	NASDAQ	CPRT	Wed, Oct 11, 2017	8.91	8.97	8.91	8.96
5923	NASDAQ	CPRT	Tue, Oct 10, 2017	8.89	8.92	8.86	8.89
5922	NASDAQ	CPRT	Mon, Oct 9, 2017	8.84	8.88	8.81	8.85
5921	NASDAQ	CPRT	Fri, Oct 6, 2017	8.77	8.82	8.77	8.81
5920	NASDAQ	CPRT	Thu, Oct 5, 2017	8.69	8.82	8.65	8.80
5919	NASDAQ	CPRT	Wed, Oct 4, 2017	8.68	8.70	8.63	8.70
5918	NASDAQ	CPRT	Tue, Oct 3, 2017	8.64	8.71	8.64	8.66
5917	NASDAQ	CPRT	Mon, Oct 2, 2017	8.62	8.70	8.60	8.64
5916	NASDAQ	CPRT	Fri, Sep 29, 2017	8.58	8.66	8.56	8.59
5915	NASDAQ	CPRT	Thu, Sep 28, 2017	8.64	8.65	8.56	8.57
5914	NASDAQ	CPRT	Wed, Sep 27, 2017	8.57	8.68	8.56	8.65
5913	NASDAQ	CPRT	Tue, Sep 26, 2017	8.52	8.59	8.49	8.56
5912	NASDAQ	CPRT	Mon, Sep 25, 2017	8.43	8.52	8.43	8.51
5911	NASDAQ	CPRT	Fri, Sep 22, 2017	8.45	8.51	8.43	8.44
5910	NASDAQ	CPRT	Thu, Sep 21, 2017	8.48	8.55	8.42	8.45
5909	NASDAQ	CPRT	Wed, Sep 20, 2017	8.67	8.71	8.33	8.47
5908	NASDAQ	CPRT	Tue, Sep 19, 2017	8.21	8.24	8.07	8.14
5907	NASDAQ	CPRT	Mon, Sep 18, 2017	8.16	8.27	8.16	8.22
5906	NASDAQ	CPRT	Fri, Sep 15, 2017	8.10	8.17	8.10	8.13
5905	NASDAQ	CPRT	Thu, Sep 14, 2017	8.21	8.21	8.10	8.12
5904	NASDAQ	CPRT	Wed, Sep 13, 2017	8.07	8.25	8.04	8.20
5903	NASDAQ	CPRT	Tue, Sep 12, 2017	8.18	8.19	7.97	8.09
5902	NASDAQ	CPRT	Mon, Sep 11, 2017	8.18	8.20	8.10	8.15
5901	NASDAQ	CPRT	Fri, Sep 8, 2017	8.03	8.09	7.95	8.09
5900	NASDAQ	CPRT	Thu, Sep 7, 2017	8.10	8.10	8.02	8.03
5899	NASDAQ	CPRT	Wed, Sep 6, 2017	8.13	8.17	8.10	8.10
5898	NASDAQ	CPRT	Tue, Sep 5, 2017	8.16	8.20	8.07	8.12
5897	NASDAQ	CPRT	Fri, Sep 1, 2017	8.21	8.28	8.15	8.16
5896	NASDAQ	CPRT	Thu, Aug 31, 2017	8.00	8.20	7.98	8.17
5895	NASDAQ	CPRT	Wed, Aug 30, 2017	7.88	8.02	7.88	7.97
5894	NASDAQ	CPRT	Tue, Aug 29, 2017	7.83	7.92	7.79	7.86
5893	NASDAQ	CPRT	Mon, Aug 28, 2017	7.97	7.99	7.84	7.85
5892	NASDAQ	CPRT	Fri, Aug 25, 2017	7.99	8.02	7.91	7.93
5891	NASDAQ	CPRT	Thu, Aug 24, 2017	7.99	8.02	7.93	7.95
5890	NASDAQ	CPRT	Wed, Aug 23, 2017	8.01	8.03	7.94	7.95
5889	NASDAQ	CPRT	Tue, Aug 22, 2017	7.96	8.04	7.93	8.03
5888	NASDAQ	CPRT	Mon, Aug 21, 2017	7.96	7.98	7.89	7.98
5887	NASDAQ	CPRT	Fri, Aug 18, 2017	7.99	8.03	7.91	7.97
5886	NASDAQ	CPRT	Thu, Aug 17, 2017	8.04	8.11	8.00	8.00
5885	NASDAQ	CPRT	Wed, Aug 16, 2017	8.02	8.09	8.00	8.06
5884	NASDAQ	CPRT	Tue, Aug 15, 2017	7.96	8.03	7.92	8.02
5883	NASDAQ	CPRT	Mon, Aug 14, 2017	7.82	7.96	7.80	7.95
5882	NASDAQ	CPRT	Fri, Aug 11, 2017	7.80	7.81	7.72	7.77
5881	NASDAQ	CPRT	Thu, Aug 10, 2017	7.84	7.88	7.77	7.79
5880	NASDAQ	CPRT	Wed, Aug 9, 2017	7.66	7.87	7.62	7.86
5879	NASDAQ	CPRT	Tue, Aug 8, 2017	7.78	7.80	7.67	7.68
5878	NASDAQ	CPRT	Mon, Aug 7, 2017	7.84	7.84	7.75	7.77
5877	NASDAQ	CPRT	Fri, Aug 4, 2017	7.77	7.84	7.68	7.83
5876	NASDAQ	CPRT	Thu, Aug 3, 2017	7.80	7.85	7.74	7.75
5875	NASDAQ	CPRT	Wed, Aug 2, 2017	7.89	7.90	7.79	7.81
5874	NASDAQ	CPRT	Tue, Aug 1, 2017	7.90	7.93	7.86	7.91
5873	NASDAQ	CPRT	Mon, Jul 31, 2017	8.00	8.00	7.87	7.87
5872	NASDAQ	CPRT	Fri, Jul 28, 2017	7.95	7.99	7.92	7.99
5871	NASDAQ	CPRT	Thu, Jul 27, 2017	7.92	7.99	7.90	7.97
5870	NASDAQ	CPRT	Wed, Jul 26, 2017	7.99	7.99	7.92	7.93
5869	NASDAQ	CPRT	Tue, Jul 25, 2017	7.96	8.02	7.92	7.97
5868	NASDAQ	CPRT	Mon, Jul 24, 2017	7.89	7.97	7.87	7.95
5867	NASDAQ	CPRT	Fri, Jul 21, 2017	7.94	7.95	7.85	7.89
5866	NASDAQ	CPRT	Thu, Jul 20, 2017	7.88	7.92	7.85	7.88
5865	NASDAQ	CPRT	Wed, Jul 19, 2017	7.74	7.86	7.74	7.85
5864	NASDAQ	CPRT	Tue, Jul 18, 2017	7.75	7.79	7.72	7.78
5863	NASDAQ	CPRT	Mon, Jul 17, 2017	7.77	7.81	7.74	7.78
5862	NASDAQ	CPRT	Fri, Jul 14, 2017	7.81	7.81	7.76	7.77
5861	NASDAQ	CPRT	Thu, Jul 13, 2017	7.79	7.81	7.69	7.80
5860	NASDAQ	CPRT	Wed, Jul 12, 2017	7.81	7.88	7.76	7.80
5859	NASDAQ	CPRT	Tue, Jul 11, 2017	7.73	7.79	7.66	7.77
5858	NASDAQ	CPRT	Mon, Jul 10, 2017	7.74	7.76	7.66	7.71
5857	NASDAQ	CPRT	Fri, Jul 7, 2017	7.63	7.79	7.58	7.74
5856	NASDAQ	CPRT	Thu, Jul 6, 2017	7.85	7.86	7.58	7.61
5855	NASDAQ	CPRT	Wed, Jul 5, 2017	7.94	8.00	7.90	7.91
5854	NASDAQ	CPRT	Mon, Jul 3, 2017	7.97	8.04	7.95	7.95
5853	NASDAQ	CPRT	Fri, Jun 30, 2017	7.88	8.00	7.88	7.95
5852	NASDAQ	CPRT	Thu, Jun 29, 2017	7.88	7.91	7.76	7.85
5851	NASDAQ	CPRT	Wed, Jun 28, 2017	7.86	7.93	7.78	7.88
5850	NASDAQ	CPRT	Tue, Jun 27, 2017	7.87	7.90	7.82	7.82
5849	NASDAQ	CPRT	Mon, Jun 26, 2017	7.89	7.90	7.85	7.86
5848	NASDAQ	CPRT	Fri, Jun 23, 2017	7.82	7.89	7.81	7.89
5847	NASDAQ	CPRT	Thu, Jun 22, 2017	7.75	7.84	7.71	7.82
5846	NASDAQ	CPRT	Wed, Jun 21, 2017	7.83	7.83	7.71	7.75
5845	NASDAQ	CPRT	Tue, Jun 20, 2017	7.88	7.88	7.77	7.80
5844	NASDAQ	CPRT	Mon, Jun 19, 2017	7.86	7.95	7.82	7.90
5843	NASDAQ	CPRT	Fri, Jun 16, 2017	7.86	7.87	7.79	7.81
5842	NASDAQ	CPRT	Thu, Jun 15, 2017	7.80	7.87	7.78	7.86
5841	NASDAQ	CPRT	Wed, Jun 14, 2017	7.91	7.94	7.84	7.88
5840	NASDAQ	CPRT	Tue, Jun 13, 2017	7.90	7.92	7.85	7.89
5839	NASDAQ	CPRT	Mon, Jun 12, 2017	7.83	7.90	7.79	7.86
5838	NASDAQ	CPRT	Fri, Jun 9, 2017	7.77	7.85	7.76	7.84
5837	NASDAQ	CPRT	Thu, Jun 8, 2017	7.81	7.85	7.76	7.77
5836	NASDAQ	CPRT	Wed, Jun 7, 2017	7.78	7.84	7.72	7.79
5835	NASDAQ	CPRT	Tue, Jun 6, 2017	7.78	7.81	7.74	7.75
5834	NASDAQ	CPRT	Mon, Jun 5, 2017	7.91	7.94	7.82	7.82
5833	NASDAQ	CPRT	Fri, Jun 2, 2017	7.95	8.00	7.87	7.93
5832	NASDAQ	CPRT	Thu, Jun 1, 2017	7.84	7.95	7.84	7.95
5831	NASDAQ	CPRT	Wed, May 31, 2017	7.76	7.82	7.64	7.80
5830	NASDAQ	CPRT	Tue, May 30, 2017	7.78	7.86	7.72	7.72
5829	NASDAQ	CPRT	Fri, May 26, 2017	7.85	7.90	7.75	7.76
5828	NASDAQ	CPRT	Thu, May 25, 2017	7.50	7.92	7.48	7.85
5827	NASDAQ	CPRT	Wed, May 24, 2017	7.50	7.52	7.45	7.50
5826	NASDAQ	CPRT	Tue, May 23, 2017	7.46	7.53	7.44	7.51
5825	NASDAQ	CPRT	Mon, May 22, 2017	7.35	7.44	7.34	7.43
5824	NASDAQ	CPRT	Fri, May 19, 2017	7.31	7.35	7.22	7.33
5823	NASDAQ	CPRT	Thu, May 18, 2017	7.30	7.39	7.27	7.34
5822	NASDAQ	CPRT	Wed, May 17, 2017	7.42	7.47	7.29	7.30
5821	NASDAQ	CPRT	Tue, May 16, 2017	7.49	7.53	7.44	7.49
5820	NASDAQ	CPRT	Mon, May 15, 2017	7.47	7.56	7.45	7.50
5819	NASDAQ	CPRT	Fri, May 12, 2017	7.48	7.49	7.44	7.47
5818	NASDAQ	CPRT	Thu, May 11, 2017	7.53	7.55	7.41	7.48
5817	NASDAQ	CPRT	Wed, May 10, 2017	7.58	7.63	7.51	7.54
5816	NASDAQ	CPRT	Tue, May 9, 2017	7.63	7.67	7.59	7.60
5815	NASDAQ	CPRT	Mon, May 8, 2017	7.66	7.69	7.61	7.63
5814	NASDAQ	CPRT	Fri, May 5, 2017	7.65	7.67	7.57	7.66
5813	NASDAQ	CPRT	Thu, May 4, 2017	7.58	7.64	7.54	7.63
5812	NASDAQ	CPRT	Wed, May 3, 2017	7.64	7.64	7.55	7.57
5811	NASDAQ	CPRT	Tue, May 2, 2017	7.68	7.70	7.61	7.66
5810	NASDAQ	CPRT	Mon, May 1, 2017	7.76	7.76	7.66	7.66
5809	NASDAQ	CPRT	Fri, Apr 28, 2017	7.80	7.82	7.72	7.73
5808	NASDAQ	CPRT	Thu, Apr 27, 2017	7.79	7.85	7.73	7.80
5807	NASDAQ	CPRT	Wed, Apr 26, 2017	7.73	7.79	7.71	7.75
5806	NASDAQ	CPRT	Tue, Apr 25, 2017	7.71	7.75	7.67	7.72
5805	NASDAQ	CPRT	Mon, Apr 24, 2017	7.63	7.69	7.60	7.67
5804	NASDAQ	CPRT	Fri, Apr 21, 2017	7.53	7.59	7.53	7.56
5803	NASDAQ	CPRT	Thu, Apr 20, 2017	7.53	7.57	7.50	7.56
5802	NASDAQ	CPRT	Wed, Apr 19, 2017	7.49	7.51	7.45	7.50
5801	NASDAQ	CPRT	Tue, Apr 18, 2017	7.42	7.49	7.41	7.46
5800	NASDAQ	CPRT	Mon, Apr 17, 2017	7.43	7.50	7.42	7.48
5799	NASDAQ	CPRT	Thu, Apr 13, 2017	7.46	7.50	7.41	7.41
5798	NASDAQ	CPRT	Wed, Apr 12, 2017	7.53	7.55	7.44	7.46
5797	NASDAQ	CPRT	Tue, Apr 11, 2017	7.55	7.66	7.42	7.53
5796	NASDAQ	CPRT	Mon, Apr 10, 2017	7.48	7.55	7.47	7.51
5795	NASDAQ	CPRT	Fri, Apr 7, 2017	7.48	7.53	7.45	7.46
5794	NASDAQ	CPRT	Thu, Apr 6, 2017	7.48	7.55	7.40	7.50
5793	NASDAQ	CPRT	Wed, Apr 5, 2017	7.51	7.56	7.46	7.46
5792	NASDAQ	CPRT	Tue, Apr 4, 2017	7.59	7.60	7.48	7.50
5791	NASDAQ	CPRT	Mon, Apr 3, 2017	7.76	7.82	7.58	7.60
5790	NASDAQ	CPRT	Fri, Mar 31, 2017	7.77	7.79	7.73	7.74
5789	NASDAQ	CPRT	Thu, Mar 30, 2017	7.78	7.89	7.74	7.76
5788	NASDAQ	CPRT	Wed, Mar 29, 2017	7.81	7.83	7.75	7.79
5787	NASDAQ	CPRT	Tue, Mar 28, 2017	7.74	7.84	7.69	7.80
5786	NASDAQ	CPRT	Mon, Mar 27, 2017	7.63	7.77	7.60	7.76
5785	NASDAQ	CPRT	Fri, Mar 24, 2017	7.68	7.73	7.65	7.67
5784	NASDAQ	CPRT	Thu, Mar 23, 2017	7.62	7.70	7.61	7.68
5783	NASDAQ	CPRT	Wed, Mar 22, 2017	7.60	7.69	7.59	7.65
5782	NASDAQ	CPRT	Tue, Mar 21, 2017	7.74	7.77	7.57	7.60
5781	NASDAQ	CPRT	Mon, Mar 20, 2017	7.69	7.73	7.64	7.73
5780	NASDAQ	CPRT	Fri, Mar 17, 2017	7.68	7.71	7.65	7.69
5779	NASDAQ	CPRT	Thu, Mar 16, 2017	7.65	7.70	7.61	7.66
5778	NASDAQ	CPRT	Wed, Mar 15, 2017	7.58	7.64	7.56	7.64
5777	NASDAQ	CPRT	Tue, Mar 14, 2017	7.55	7.58	7.46	7.55
5776	NASDAQ	CPRT	Mon, Mar 13, 2017	7.56	7.61	7.56	7.57
5775	NASDAQ	CPRT	Fri, Mar 10, 2017	7.58	7.60	7.52	7.57
5774	NASDAQ	CPRT	Thu, Mar 9, 2017	7.59	7.59	7.50	7.56
5773	NASDAQ	CPRT	Wed, Mar 8, 2017	7.60	7.63	7.55	7.57
5772	NASDAQ	CPRT	Tue, Mar 7, 2017	7.59	7.61	7.54	7.58
5771	NASDAQ	CPRT	Mon, Mar 6, 2017	7.56	7.59	7.50	7.58
5770	NASDAQ	CPRT	Fri, Mar 3, 2017	7.51	7.59	7.40	7.56
5769	NASDAQ	CPRT	Thu, Mar 2, 2017	7.48	7.56	7.46	7.52
5768	NASDAQ	CPRT	Wed, Mar 1, 2017	7.46	7.51	7.42	7.50
5767	NASDAQ	CPRT	Tue, Feb 28, 2017	7.39	7.49	7.35	7.39
5766	NASDAQ	CPRT	Mon, Feb 27, 2017	7.38	7.44	7.36	7.44
5765	NASDAQ	CPRT	Fri, Feb 24, 2017	7.42	7.45	7.35	7.37
5764	NASDAQ	CPRT	Thu, Feb 23, 2017	7.26	7.54	7.21	7.43
5763	NASDAQ	CPRT	Wed, Feb 22, 2017	7.31	7.43	7.11	7.31
5762	NASDAQ	CPRT	Tue, Feb 21, 2017	7.40	7.57	7.38	7.54
5761	NASDAQ	CPRT	Fri, Feb 17, 2017	7.44	7.45	7.35	7.38
5760	NASDAQ	CPRT	Thu, Feb 16, 2017	7.42	7.48	7.39	7.48
5759	NASDAQ	CPRT	Wed, Feb 15, 2017	7.32	7.43	7.30	7.41
5758	NASDAQ	CPRT	Tue, Feb 14, 2017	7.31	7.36	7.30	7.33
5757	NASDAQ	CPRT	Mon, Feb 13, 2017	7.28	7.36	7.28	7.34
5756	NASDAQ	CPRT	Fri, Feb 10, 2017	7.23	7.28	7.21	7.27
5755	NASDAQ	CPRT	Thu, Feb 9, 2017	7.15	7.23	7.13	7.23
5754	NASDAQ	CPRT	Wed, Feb 8, 2017	7.10	7.16	7.04	7.15
5753	NASDAQ	CPRT	Tue, Feb 7, 2017	7.09	7.11	7.01	7.10
5752	NASDAQ	CPRT	Mon, Feb 6, 2017	7.07	7.14	7.04	7.07
5751	NASDAQ	CPRT	Fri, Feb 3, 2017	6.98	7.08	6.98	7.07
5750	NASDAQ	CPRT	Thu, Feb 2, 2017	7.00	7.04	6.94	6.96
5749	NASDAQ	CPRT	Wed, Feb 1, 2017	7.13	7.22	6.96	7.00
5748	NASDAQ	CPRT	Tue, Jan 31, 2017	7.12	7.13	7.02	7.09
5747	NASDAQ	CPRT	Mon, Jan 30, 2017	7.15	7.19	7.01	7.12
5746	NASDAQ	CPRT	Fri, Jan 27, 2017	7.16	7.21	7.10	7.13
5745	NASDAQ	CPRT	Thu, Jan 26, 2017	7.21	7.24	7.12	7.13
5744	NASDAQ	CPRT	Wed, Jan 25, 2017	7.18	7.25	7.18	7.20
5743	NASDAQ	CPRT	Tue, Jan 24, 2017	7.05	7.18	7.04	7.17
5742	NASDAQ	CPRT	Mon, Jan 23, 2017	7.11	7.14	7.02	7.05
5741	NASDAQ	CPRT	Fri, Jan 20, 2017	7.08	7.13	7.05	7.12
5740	NASDAQ	CPRT	Thu, Jan 19, 2017	7.08	7.12	7.04	7.07
5739	NASDAQ	CPRT	Wed, Jan 18, 2017	7.07	7.09	7.03	7.08
5738	NASDAQ	CPRT	Tue, Jan 17, 2017	7.16	7.16	7.05	7.07
5737	NASDAQ	CPRT	Fri, Jan 13, 2017	7.13	7.20	7.12	7.18
5736	NASDAQ	CPRT	Thu, Jan 12, 2017	7.12	7.13	6.98	7.11
5735	NASDAQ	CPRT	Wed, Jan 11, 2017	7.12	7.17	7.07	7.16
5734	NASDAQ	CPRT	Tue, Jan 10, 2017	7.06	7.14	7.03	7.09
5733	NASDAQ	CPRT	Mon, Jan 9, 2017	7.09	7.11	7.06	7.07
5732	NASDAQ	CPRT	Fri, Jan 6, 2017	7.03	7.11	7.02	7.09
5731	NASDAQ	CPRT	Thu, Jan 5, 2017	7.05	7.11	6.99	7.05
5730	NASDAQ	CPRT	Wed, Jan 4, 2017	6.98	7.11	6.94	7.06
5729	NASDAQ	CPRT	Tue, Jan 3, 2017	6.95	7.02	6.91	6.97
5728	NASDAQ	CPRT	Fri, Dec 30, 2016	6.96	6.97	6.91	6.93
5727	NASDAQ	CPRT	Thu, Dec 29, 2016	6.93	6.98	6.89	6.94
5726	NASDAQ	CPRT	Wed, Dec 28, 2016	7.02	7.04	6.92	6.94
5725	NASDAQ	CPRT	Tue, Dec 27, 2016	6.97	7.04	6.94	7.00
5724	NASDAQ	CPRT	Fri, Dec 23, 2016	6.95	6.98	6.92	6.94
5723	NASDAQ	CPRT	Thu, Dec 22, 2016	7.05	7.12	6.91	6.92
5722	NASDAQ	CPRT	Wed, Dec 21, 2016	7.07	7.09	7.01	7.03
5721	NASDAQ	CPRT	Tue, Dec 20, 2016	6.99	7.08	6.98	7.07
5720	NASDAQ	CPRT	Mon, Dec 19, 2016	7.00	7.06	6.92	6.99
5719	NASDAQ	CPRT	Fri, Dec 16, 2016	7.01	7.07	6.96	6.98
5718	NASDAQ	CPRT	Thu, Dec 15, 2016	7.00	7.02	6.95	7.02
5717	NASDAQ	CPRT	Wed, Dec 14, 2016	7.05	7.06	6.98	7.00
5716	NASDAQ	CPRT	Tue, Dec 13, 2016	7.00	7.04	6.92	7.02
5715	NASDAQ	CPRT	Mon, Dec 12, 2016	6.95	6.99	6.87	6.97
5714	NASDAQ	CPRT	Fri, Dec 9, 2016	6.98	6.98	6.89	6.92
5713	NASDAQ	CPRT	Thu, Dec 8, 2016	6.99	7.01	6.95	6.97
5712	NASDAQ	CPRT	Wed, Dec 7, 2016	6.86	7.00	6.82	6.99
5711	NASDAQ	CPRT	Tue, Dec 6, 2016	6.84	6.85	6.76	6.85
5710	NASDAQ	CPRT	Mon, Dec 5, 2016	6.84	6.86	6.81	6.82
5709	NASDAQ	CPRT	Fri, Dec 2, 2016	6.83	6.86	6.77	6.80
5708	NASDAQ	CPRT	Thu, Dec 1, 2016	6.87	6.87	6.78	6.84
5707	NASDAQ	CPRT	Wed, Nov 30, 2016	6.83	6.89	6.80	6.84
5706	NASDAQ	CPRT	Tue, Nov 29, 2016	6.79	6.86	6.75	6.82
5705	NASDAQ	CPRT	Mon, Nov 28, 2016	6.79	6.81	6.74	6.79
5704	NASDAQ	CPRT	Fri, Nov 25, 2016	6.83	6.84	6.78	6.83
5703	NASDAQ	CPRT	Wed, Nov 23, 2016	6.62	6.82	6.62	6.81
5702	NASDAQ	CPRT	Tue, Nov 22, 2016	6.88	7.04	6.65	6.72
5701	NASDAQ	CPRT	Mon, Nov 21, 2016	7.06	7.12	7.00	7.03
5700	NASDAQ	CPRT	Fri, Nov 18, 2016	7.08	7.08	6.96	7.01
5699	NASDAQ	CPRT	Thu, Nov 17, 2016	7.00	7.09	6.99	7.08
5698	NASDAQ	CPRT	Wed, Nov 16, 2016	6.89	6.98	6.86	6.98
5697	NASDAQ	CPRT	Tue, Nov 15, 2016	6.88	6.95	6.86	6.90
5696	NASDAQ	CPRT	Mon, Nov 14, 2016	6.80	6.90	6.79	6.90
5695	NASDAQ	CPRT	Fri, Nov 11, 2016	6.64	6.76	6.60	6.76
5694	NASDAQ	CPRT	Thu, Nov 10, 2016	6.70	6.73	6.61	6.66
5693	NASDAQ	CPRT	Wed, Nov 9, 2016	6.50	6.67	6.43	6.67
5692	NASDAQ	CPRT	Tue, Nov 8, 2016	6.46	6.59	6.46	6.56
5691	NASDAQ	CPRT	Mon, Nov 7, 2016	6.41	6.49	6.38	6.48
5690	NASDAQ	CPRT	Fri, Nov 4, 2016	6.48	6.52	6.34	6.35
5689	NASDAQ	CPRT	Thu, Nov 3, 2016	6.47	6.51	6.45	6.51
5688	NASDAQ	CPRT	Wed, Nov 2, 2016	6.47	6.55	6.47	6.48
5687	NASDAQ	CPRT	Tue, Nov 1, 2016	6.58	6.58	6.48	6.49
5686	NASDAQ	CPRT	Mon, Oct 31, 2016	6.56	6.58	6.51	6.56
5685	NASDAQ	CPRT	Fri, Oct 28, 2016	6.46	6.61	6.46	6.57
5684	NASDAQ	CPRT	Thu, Oct 27, 2016	6.55	6.58	6.43	6.47
5683	NASDAQ	CPRT	Wed, Oct 26, 2016	6.59	6.66	6.55	6.56
5682	NASDAQ	CPRT	Tue, Oct 25, 2016	6.70	6.72	6.61	6.62
5681	NASDAQ	CPRT	Mon, Oct 24, 2016	6.72	6.79	6.67	6.68
5680	NASDAQ	CPRT	Fri, Oct 21, 2016	6.72	6.81	6.64	6.69
5679	NASDAQ	CPRT	Thu, Oct 20, 2016	6.79	6.79	6.72	6.76
5678	NASDAQ	CPRT	Wed, Oct 19, 2016	6.78	6.82	6.73	6.81
5677	NASDAQ	CPRT	Tue, Oct 18, 2016	6.78	6.80	6.75	6.77
5676	NASDAQ	CPRT	Mon, Oct 17, 2016	6.72	6.78	6.71	6.74
5675	NASDAQ	CPRT	Fri, Oct 14, 2016	6.76	6.78	6.72	6.75
5674	NASDAQ	CPRT	Thu, Oct 13, 2016	6.71	6.75	6.60	6.74
5673	NASDAQ	CPRT	Wed, Oct 12, 2016	6.69	6.80	6.68	6.77
5672	NASDAQ	CPRT	Tue, Oct 11, 2016	6.78	6.78	6.68	6.71
5671	NASDAQ	CPRT	Mon, Oct 10, 2016	6.73	6.82	6.72	6.78
5670	NASDAQ	CPRT	Fri, Oct 7, 2016	6.71	6.72	6.64	6.68
5669	NASDAQ	CPRT	Thu, Oct 6, 2016	6.70	6.75	6.66	6.71
5668	NASDAQ	CPRT	Wed, Oct 5, 2016	6.70	6.74	6.67	6.69
5667	NASDAQ	CPRT	Tue, Oct 4, 2016	6.76	6.78	6.66	6.68
5666	NASDAQ	CPRT	Mon, Oct 3, 2016	6.72	6.77	6.72	6.73
5665	NASDAQ	CPRT	Fri, Sep 30, 2016	6.64	6.73	6.64	6.70
5664	NASDAQ	CPRT	Thu, Sep 29, 2016	6.73	6.74	6.59	6.63
5663	NASDAQ	CPRT	Wed, Sep 28, 2016	6.77	6.79	6.68	6.74
5662	NASDAQ	CPRT	Tue, Sep 27, 2016	6.70	6.78	6.67	6.76
5661	NASDAQ	CPRT	Mon, Sep 26, 2016	6.75	6.75	6.69	6.71
5660	NASDAQ	CPRT	Fri, Sep 23, 2016	6.62	6.77	6.62	6.76
5659	NASDAQ	CPRT	Thu, Sep 22, 2016	6.75	6.75	6.61	6.61
5658	NASDAQ	CPRT	Wed, Sep 21, 2016	6.81	6.86	6.44	6.69
5657	NASDAQ	CPRT	Tue, Sep 20, 2016	6.40	6.46	6.35	6.43
5656	NASDAQ	CPRT	Mon, Sep 19, 2016	6.27	6.37	6.26	6.34
5655	NASDAQ	CPRT	Fri, Sep 16, 2016	6.26	6.30	6.23	6.26
5654	NASDAQ	CPRT	Thu, Sep 15, 2016	6.23	6.30	6.18	6.29
5653	NASDAQ	CPRT	Wed, Sep 14, 2016	6.25	6.27	6.20	6.22
5652	NASDAQ	CPRT	Tue, Sep 13, 2016	6.30	6.30	6.18	6.22
5651	NASDAQ	CPRT	Mon, Sep 12, 2016	6.24	6.31	6.20	6.31
5650	NASDAQ	CPRT	Fri, Sep 9, 2016	6.27	6.29	6.23	6.25
5649	NASDAQ	CPRT	Thu, Sep 8, 2016	6.38	6.43	6.29	6.33
5648	NASDAQ	CPRT	Wed, Sep 7, 2016	6.40	6.42	6.35	6.39
5647	NASDAQ	CPRT	Tue, Sep 6, 2016	6.44	6.44	6.32	6.42
5646	NASDAQ	CPRT	Fri, Sep 2, 2016	6.44	6.48	6.38	6.46
5645	NASDAQ	CPRT	Thu, Sep 1, 2016	6.40	6.43	6.37	6.40
5644	NASDAQ	CPRT	Wed, Aug 31, 2016	6.40	6.45	6.36	6.38
5643	NASDAQ	CPRT	Tue, Aug 30, 2016	6.48	6.48	6.37	6.39
5642	NASDAQ	CPRT	Mon, Aug 29, 2016	6.44	6.51	6.39	6.46
5641	NASDAQ	CPRT	Fri, Aug 26, 2016	6.51	6.51	6.40	6.45
5640	NASDAQ	CPRT	Thu, Aug 25, 2016	6.51	6.71	6.47	6.52
5639	NASDAQ	CPRT	Wed, Aug 24, 2016	6.63	6.63	6.58	6.59
5638	NASDAQ	CPRT	Tue, Aug 23, 2016	6.63	6.65	6.61	6.62
5637	NASDAQ	CPRT	Mon, Aug 22, 2016	6.53	6.60	6.51	6.60
5636	NASDAQ	CPRT	Fri, Aug 19, 2016	6.50	6.55	6.48	6.52
5635	NASDAQ	CPRT	Thu, Aug 18, 2016	6.40	6.51	6.37	6.51
5634	NASDAQ	CPRT	Wed, Aug 17, 2016	6.34	6.41	6.31	6.40
5633	NASDAQ	CPRT	Tue, Aug 16, 2016	6.35	6.36	6.30	6.34
5632	NASDAQ	CPRT	Mon, Aug 15, 2016	6.35	6.37	6.32	6.36
5631	NASDAQ	CPRT	Fri, Aug 12, 2016	6.33	6.35	6.29	6.33
5630	NASDAQ	CPRT	Thu, Aug 11, 2016	6.38	6.41	6.33	6.34
5629	NASDAQ	CPRT	Wed, Aug 10, 2016	6.31	6.37	6.31	6.37
5628	NASDAQ	CPRT	Tue, Aug 9, 2016	6.30	6.34	6.24	6.30
5627	NASDAQ	CPRT	Mon, Aug 8, 2016	6.38	6.38	6.30	6.30
5626	NASDAQ	CPRT	Fri, Aug 5, 2016	6.32	6.39	6.30	6.38
5625	NASDAQ	CPRT	Thu, Aug 4, 2016	6.25	6.31	6.24	6.28
5624	NASDAQ	CPRT	Wed, Aug 3, 2016	6.37	6.37	6.24	6.25
5623	NASDAQ	CPRT	Tue, Aug 2, 2016	6.43	6.43	6.35	6.36
5622	NASDAQ	CPRT	Mon, Aug 1, 2016	6.33	6.43	6.30	6.41
5621	NASDAQ	CPRT	Fri, Jul 29, 2016	6.31	6.35	6.30	6.31
5620	NASDAQ	CPRT	Thu, Jul 28, 2016	6.40	6.41	6.30	6.30
5619	NASDAQ	CPRT	Wed, Jul 27, 2016	6.34	6.41	6.26	6.41
5618	NASDAQ	CPRT	Tue, Jul 26, 2016	6.34	6.37	6.30	6.33
5617	NASDAQ	CPRT	Mon, Jul 25, 2016	6.28	6.40	6.28	6.35
5616	NASDAQ	CPRT	Fri, Jul 22, 2016	6.22	6.32	6.20	6.30
5615	NASDAQ	CPRT	Thu, Jul 21, 2016	6.21	6.30	6.15	6.22
5614	NASDAQ	CPRT	Wed, Jul 20, 2016	6.19	6.27	6.19	6.22
5613	NASDAQ	CPRT	Tue, Jul 19, 2016	6.17	6.21	6.14	6.18
5612	NASDAQ	CPRT	Mon, Jul 18, 2016	6.27	6.30	6.19	6.20
5611	NASDAQ	CPRT	Fri, Jul 15, 2016	6.22	6.25	6.19	6.24
5610	NASDAQ	CPRT	Thu, Jul 14, 2016	6.25	6.26	6.21	6.24
5609	NASDAQ	CPRT	Wed, Jul 13, 2016	6.29	6.29	6.19	6.20
5608	NASDAQ	CPRT	Tue, Jul 12, 2016	6.29	6.34	6.19	6.25
5607	NASDAQ	CPRT	Mon, Jul 11, 2016	6.24	6.30	6.24	6.25
5606	NASDAQ	CPRT	Fri, Jul 8, 2016	6.18	6.25	6.15	6.23
5605	NASDAQ	CPRT	Thu, Jul 7, 2016	6.17	6.21	6.11	6.12
5604	NASDAQ	CPRT	Wed, Jul 6, 2016	6.17	6.22	6.14	6.17
5603	NASDAQ	CPRT	Tue, Jul 5, 2016	6.13	6.21	6.10	6.18
5602	NASDAQ	CPRT	Fri, Jul 1, 2016	6.14	6.20	6.07	6.17
5601	NASDAQ	CPRT	Thu, Jun 30, 2016	6.04	6.13	6.00	6.13
5600	NASDAQ	CPRT	Wed, Jun 29, 2016	5.91	6.20	5.88	6.01
5599	NASDAQ	CPRT	Tue, Jun 28, 2016	5.85	5.87	5.80	5.84
5598	NASDAQ	CPRT	Mon, Jun 27, 2016	5.84	5.89	5.75	5.81
5597	NASDAQ	CPRT	Fri, Jun 24, 2016	5.96	6.06	5.89	5.96
5596	NASDAQ	CPRT	Thu, Jun 23, 2016	6.17	6.18	6.12	6.18
5595	NASDAQ	CPRT	Wed, Jun 22, 2016	6.15	6.18	6.10	6.10
5594	NASDAQ	CPRT	Tue, Jun 21, 2016	6.13	6.17	6.11	6.12
5593	NASDAQ	CPRT	Mon, Jun 20, 2016	6.14	6.20	6.09	6.14
5592	NASDAQ	CPRT	Fri, Jun 17, 2016	6.09	6.14	6.07	6.07
5591	NASDAQ	CPRT	Thu, Jun 16, 2016	6.08	6.11	6.03	6.11
5590	NASDAQ	CPRT	Wed, Jun 15, 2016	6.11	6.13	6.07	6.11
5589	NASDAQ	CPRT	Tue, Jun 14, 2016	6.08	6.11	6.07	6.09
5588	NASDAQ	CPRT	Mon, Jun 13, 2016	6.10	6.14	6.07	6.11
5587	NASDAQ	CPRT	Fri, Jun 10, 2016	6.19	6.20	6.12	6.13
5586	NASDAQ	CPRT	Thu, Jun 9, 2016	6.18	6.26	6.11	6.25
5585	NASDAQ	CPRT	Wed, Jun 8, 2016	6.16	6.21	6.10	6.21
5584	NASDAQ	CPRT	Tue, Jun 7, 2016	6.13	6.19	6.10	6.17
5583	NASDAQ	CPRT	Mon, Jun 6, 2016	6.11	6.15	6.07	6.13
5582	NASDAQ	CPRT	Fri, Jun 3, 2016	6.18	6.22	6.09	6.10
5581	NASDAQ	CPRT	Thu, Jun 2, 2016	6.17	6.19	6.12	6.18
5580	NASDAQ	CPRT	Wed, Jun 1, 2016	6.22	6.24	6.15	6.17
5579	NASDAQ	CPRT	Tue, May 31, 2016	6.16	6.24	6.09	6.19
5578	NASDAQ	CPRT	Fri, May 27, 2016	6.00	6.14	5.98	6.11
5577	NASDAQ	CPRT	Thu, May 26, 2016	5.75	6.07	5.75	6.02
5576	NASDAQ	CPRT	Wed, May 25, 2016	5.52	5.55	5.47	5.49
5575	NASDAQ	CPRT	Tue, May 24, 2016	5.46	5.51	5.41	5.51
5574	NASDAQ	CPRT	Mon, May 23, 2016	5.43	5.49	5.40	5.42
5573	NASDAQ	CPRT	Fri, May 20, 2016	5.36	5.43	5.33	5.43
5572	NASDAQ	CPRT	Thu, May 19, 2016	5.40	5.42	5.30	5.33
5571	NASDAQ	CPRT	Wed, May 18, 2016	5.39	5.46	5.38	5.41
5570	NASDAQ	CPRT	Tue, May 17, 2016	5.43	5.46	5.37	5.39
5569	NASDAQ	CPRT	Mon, May 16, 2016	5.35	5.44	5.32	5.43
5568	NASDAQ	CPRT	Fri, May 13, 2016	5.42	5.42	5.31	5.34
5567	NASDAQ	CPRT	Thu, May 12, 2016	5.45	5.46	5.37	5.41
5566	NASDAQ	CPRT	Wed, May 11, 2016	5.45	5.48	5.41	5.42
5565	NASDAQ	CPRT	Tue, May 10, 2016	5.44	5.48	5.39	5.46
5564	NASDAQ	CPRT	Mon, May 9, 2016	5.35	5.42	5.34	5.40
5563	NASDAQ	CPRT	Fri, May 6, 2016	5.34	5.40	5.32	5.36
5562	NASDAQ	CPRT	Thu, May 5, 2016	5.36	5.42	5.34	5.38
5561	NASDAQ	CPRT	Wed, May 4, 2016	5.30	5.35	5.29	5.34
5560	NASDAQ	CPRT	Tue, May 3, 2016	5.33	5.38	5.28	5.31
5559	NASDAQ	CPRT	Mon, May 2, 2016	5.36	5.39	5.33	5.38
5558	NASDAQ	CPRT	Fri, Apr 29, 2016	5.34	5.37	5.31	5.36
5557	NASDAQ	CPRT	Thu, Apr 28, 2016	5.34	5.43	5.31	5.35
5556	NASDAQ	CPRT	Wed, Apr 27, 2016	5.30	5.37	5.29	5.34
5555	NASDAQ	CPRT	Tue, Apr 26, 2016	5.28	5.33	5.26	5.30
5554	NASDAQ	CPRT	Mon, Apr 25, 2016	5.26	5.30	5.24	5.28
5553	NASDAQ	CPRT	Fri, Apr 22, 2016	5.27	5.30	5.24	5.29
5552	NASDAQ	CPRT	Thu, Apr 21, 2016	5.32	5.34	5.26	5.27
5551	NASDAQ	CPRT	Wed, Apr 20, 2016	5.32	5.39	5.23	5.36
5550	NASDAQ	CPRT	Tue, Apr 19, 2016	5.30	5.32	5.25	5.31
5549	NASDAQ	CPRT	Mon, Apr 18, 2016	5.26	5.30	5.25	5.27
5548	NASDAQ	CPRT	Fri, Apr 15, 2016	5.27	5.28	5.23	5.27
5547	NASDAQ	CPRT	Thu, Apr 14, 2016	5.27	5.32	5.26	5.27
5546	NASDAQ	CPRT	Wed, Apr 13, 2016	5.24	5.27	5.20	5.26
5545	NASDAQ	CPRT	Tue, Apr 12, 2016	5.13	5.22	5.12	5.20
5544	NASDAQ	CPRT	Mon, Apr 11, 2016	5.10	5.18	5.09	5.12
5543	NASDAQ	CPRT	Fri, Apr 8, 2016	5.10	5.10	5.04	5.07
5542	NASDAQ	CPRT	Thu, Apr 7, 2016	5.10	5.11	5.03	5.06
5541	NASDAQ	CPRT	Wed, Apr 6, 2016	5.08	5.12	5.03	5.11
5540	NASDAQ	CPRT	Tue, Apr 5, 2016	5.09	5.09	5.09	5.07
5539	NASDAQ	CPRT	Mon, Apr 4, 2016	5.17	5.22	5.08	5.09
5538	NASDAQ	CPRT	Fri, Apr 1, 2016	5.08	5.16	5.05	5.15
5537	NASDAQ	CPRT	Thu, Mar 31, 2016	5.19	5.23	5.07	5.20
5536	NASDAQ	CPRT	Wed, Mar 30, 2016	5.19	5.22	5.15	5.20
5535	NASDAQ	CPRT	Tue, Mar 29, 2016	5.05	5.17	4.98	5.05
5534	NASDAQ	CPRT	Mon, Mar 28, 2016	5.12	5.15	4.98	5.05
5533	NASDAQ	CPRT	Thu, Mar 24, 2016	5.09	5.09	5.09	5.08
5532	NASDAQ	CPRT	Wed, Mar 23, 2016	5.12	5.14	5.08	5.09
5531	NASDAQ	CPRT	Tue, Mar 22, 2016	5.15	5.19	5.12	5.14
5530	NASDAQ	CPRT	Mon, Mar 21, 2016	5.06	5.19	4.99	5.17
5529	NASDAQ	CPRT	Fri, Mar 18, 2016	5.08	5.22	5.08	5.21
5528	NASDAQ	CPRT	Thu, Mar 17, 2016	5.11	5.16	5.09	5.09
5527	NASDAQ	CPRT	Wed, Mar 16, 2016	5.05	5.14	5.05	5.12
5526	NASDAQ	CPRT	Tue, Mar 15, 2016	5.06	5.06	5.06	5.06
5525	NASDAQ	CPRT	Mon, Mar 14, 2016	5.04	5.09	5.03	5.06
5524	NASDAQ	CPRT	Fri, Mar 11, 2016	5.03	5.06	4.99	5.05
5523	NASDAQ	CPRT	Thu, Mar 10, 2016	5.03	5.03	4.79	5.02
5522	NASDAQ	CPRT	Wed, Mar 9, 2016	4.96	4.96	4.96	5.02
5521	NASDAQ	CPRT	Tue, Mar 8, 2016	4.98	5.00	4.94	4.99
5520	NASDAQ	CPRT	Mon, Mar 7, 2016	4.93	5.01	4.85	4.99
5519	NASDAQ	CPRT	Fri, Mar 4, 2016	4.99	4.99	4.99	4.96
5518	NASDAQ	CPRT	Thu, Mar 3, 2016	4.94	4.94	4.94	4.99
5517	NASDAQ	CPRT	Wed, Mar 2, 2016	4.91	4.94	4.89	4.92
5516	NASDAQ	CPRT	Tue, Mar 1, 2016	4.72	4.72	4.72	4.92
5515	NASDAQ	CPRT	Mon, Feb 29, 2016	4.81	4.81	4.71	4.81
5514	NASDAQ	CPRT	Fri, Feb 26, 2016	4.78	4.83	4.75	4.81
5513	NASDAQ	CPRT	Thu, Feb 25, 2016	4.65	4.76	4.62	4.76
5512	NASDAQ	CPRT	Wed, Feb 24, 2016	4.52	4.62	4.39	4.60
5511	NASDAQ	CPRT	Tue, Feb 23, 2016	4.53	4.56	4.45	4.50
5510	NASDAQ	CPRT	Mon, Feb 22, 2016	4.53	4.55	4.48	4.53
5509	NASDAQ	CPRT	Fri, Feb 19, 2016	4.45	4.50	4.40	4.50
5508	NASDAQ	CPRT	Thu, Feb 18, 2016	4.51	4.51	4.44	4.47
5507	NASDAQ	CPRT	Wed, Feb 17, 2016	4.47	4.51	4.44	4.49
5506	NASDAQ	CPRT	Tue, Feb 16, 2016	4.40	4.46	4.21	4.44
5505	NASDAQ	CPRT	Fri, Feb 12, 2016	4.32	4.37	4.30	4.36
5504	NASDAQ	CPRT	Thu, Feb 11, 2016	4.23	4.31	4.15	4.29
5503	NASDAQ	CPRT	Wed, Feb 10, 2016	4.28	4.43	4.27	4.29
5502	NASDAQ	CPRT	Tue, Feb 9, 2016	4.15	4.30	4.14	4.26
5501	NASDAQ	CPRT	Mon, Feb 8, 2016	4.10	4.20	4.09	4.19
5500	NASDAQ	CPRT	Fri, Feb 5, 2016	4.25	4.26	4.13	4.15
5499	NASDAQ	CPRT	Thu, Feb 4, 2016	4.16	4.27	4.11	4.26
5498	NASDAQ	CPRT	Wed, Feb 3, 2016	4.17	4.19	4.10	4.17
5497	NASDAQ	CPRT	Tue, Feb 2, 2016	4.17	4.17	4.10	4.14
5496	NASDAQ	CPRT	Mon, Feb 1, 2016	4.16	4.22	4.13	4.19
5495	NASDAQ	CPRT	Fri, Jan 29, 2016	4.16	4.20	4.16	4.19
5494	NASDAQ	CPRT	Thu, Jan 28, 2016	4.16	4.20	4.08	4.15
5493	NASDAQ	CPRT	Wed, Jan 27, 2016	4.26	4.26	4.12	4.14
5492	NASDAQ	CPRT	Tue, Jan 26, 2016	4.20	4.27	4.17	4.27
5491	NASDAQ	CPRT	Mon, Jan 25, 2016	4.25	4.25	4.18	4.18
5490	NASDAQ	CPRT	Fri, Jan 22, 2016	4.17	4.27	4.17	4.26
5489	NASDAQ	CPRT	Thu, Jan 21, 2016	4.16	4.19	4.09	4.13
5488	NASDAQ	CPRT	Wed, Jan 20, 2016	4.12	4.20	4.03	4.14
5487	NASDAQ	CPRT	Tue, Jan 19, 2016	4.24	4.24	4.13	4.16
5486	NASDAQ	CPRT	Fri, Jan 15, 2016	4.23	4.25	4.16	4.21
5485	NASDAQ	CPRT	Thu, Jan 14, 2016	4.33	4.38	4.27	4.35
5484	NASDAQ	CPRT	Wed, Jan 13, 2016	4.41	4.42	4.30	4.31
5483	NASDAQ	CPRT	Tue, Jan 12, 2016	4.43	4.44	4.34	4.40
5482	NASDAQ	CPRT	Mon, Jan 11, 2016	4.40	4.42	4.33	4.39
5481	NASDAQ	CPRT	Fri, Jan 8, 2016	4.48	4.50	4.38	4.39
5480	NASDAQ	CPRT	Thu, Jan 7, 2016	4.56	4.60	4.44	4.46
5479	NASDAQ	CPRT	Wed, Jan 6, 2016	4.66	4.69	4.61	4.63
5478	NASDAQ	CPRT	Tue, Jan 5, 2016	4.74	4.77	4.71	4.72
5477	NASDAQ	CPRT	Mon, Jan 4, 2016	4.70	4.71	4.62	4.71
5476	NASDAQ	CPRT	Thu, Dec 31, 2015	4.76	4.81	4.74	4.75
5475	NASDAQ	CPRT	Wed, Dec 30, 2015	4.84	4.85	4.76	4.77
5474	NASDAQ	CPRT	Tue, Dec 29, 2015	4.82	4.87	4.81	4.85
5473	NASDAQ	CPRT	Mon, Dec 28, 2015	4.73	4.83	4.71	4.80
5472	NASDAQ	CPRT	Thu, Dec 24, 2015	4.80	4.79	4.78	4.79
5471	NASDAQ	CPRT	Wed, Dec 23, 2015	4.85	4.87	4.84	4.86
5470	NASDAQ	CPRT	Tue, Dec 22, 2015	4.84	4.86	4.80	4.85
5469	NASDAQ	CPRT	Mon, Dec 21, 2015	4.79	4.82	4.78	4.82
5468	NASDAQ	CPRT	Fri, Dec 18, 2015	4.79	4.81	4.76	4.76
5467	NASDAQ	CPRT	Thu, Dec 17, 2015	4.85	4.86	4.79	4.80
5466	NASDAQ	CPRT	Wed, Dec 16, 2015	4.86	4.86	4.80	4.84
5465	NASDAQ	CPRT	Tue, Dec 15, 2015	4.82	4.85	4.79	4.84
5464	NASDAQ	CPRT	Mon, Dec 14, 2015	4.80	4.81	4.75	4.79
5463	NASDAQ	CPRT	Fri, Dec 11, 2015	4.83	4.84	4.77	4.79
5462	NASDAQ	CPRT	Thu, Dec 10, 2015	4.86	4.90	4.85	4.86
5461	NASDAQ	CPRT	Wed, Dec 9, 2015	4.86	4.88	4.81	4.85
5460	NASDAQ	CPRT	Tue, Dec 8, 2015	4.85	4.88	4.84	4.87
5459	NASDAQ	CPRT	Mon, Dec 7, 2015	4.88	4.90	4.84	4.87
5458	NASDAQ	CPRT	Fri, Dec 4, 2015	4.87	4.89	4.84	4.88
5457	NASDAQ	CPRT	Thu, Dec 3, 2015	4.92	4.93	4.83	4.86
5456	NASDAQ	CPRT	Wed, Dec 2, 2015	4.93	4.93	4.89	4.91
5455	NASDAQ	CPRT	Tue, Dec 1, 2015	4.96	4.96	4.90	4.92
5454	NASDAQ	CPRT	Mon, Nov 30, 2015	4.97	4.98	4.93	4.93
5453	NASDAQ	CPRT	Fri, Nov 27, 2015	4.95	4.96	4.92	4.96
5452	NASDAQ	CPRT	Wed, Nov 25, 2015	4.91	4.98	4.91	4.95
5451	NASDAQ	CPRT	Tue, Nov 24, 2015	4.97	4.97	4.83	4.89
5450	NASDAQ	CPRT	Mon, Nov 23, 2015	4.62	4.67	4.58	4.65
5449	NASDAQ	CPRT	Fri, Nov 20, 2015	4.60	4.60	4.57	4.59
5448	NASDAQ	CPRT	Thu, Nov 19, 2015	4.55	4.59	4.53	4.58
5447	NASDAQ	CPRT	Wed, Nov 18, 2015	4.51	4.55	4.48	4.55
5446	NASDAQ	CPRT	Tue, Nov 17, 2015	4.49	4.57	4.46	4.49
5445	NASDAQ	CPRT	Mon, Nov 16, 2015	4.44	4.48	4.43	4.48
5444	NASDAQ	CPRT	Fri, Nov 13, 2015	4.48	4.49	4.44	4.46
5443	NASDAQ	CPRT	Thu, Nov 12, 2015	4.54	4.62	4.47	4.48
5442	NASDAQ	CPRT	Wed, Nov 11, 2015	4.61	4.61	4.55	4.57
5441	NASDAQ	CPRT	Tue, Nov 10, 2015	4.62	4.64	4.59	4.61
5440	NASDAQ	CPRT	Mon, Nov 9, 2015	4.64	4.64	4.59	4.63
5439	NASDAQ	CPRT	Fri, Nov 6, 2015	4.62	4.65	4.61	4.64
5438	NASDAQ	CPRT	Thu, Nov 5, 2015	4.60	4.64	4.56	4.63
5437	NASDAQ	CPRT	Wed, Nov 4, 2015	4.59	4.60	4.55	4.58
5436	NASDAQ	CPRT	Tue, Nov 3, 2015	4.58	4.59	4.54	4.58
5435	NASDAQ	CPRT	Mon, Nov 2, 2015	4.54	4.60	4.53	4.59
5434	NASDAQ	CPRT	Fri, Oct 30, 2015	4.50	4.55	4.39	4.53
5433	NASDAQ	CPRT	Thu, Oct 29, 2015	4.48	4.51	4.46	4.51
5432	NASDAQ	CPRT	Wed, Oct 28, 2015	4.47	4.50	4.43	4.50
5431	NASDAQ	CPRT	Tue, Oct 27, 2015	4.46	4.49	4.40	4.44
5430	NASDAQ	CPRT	Mon, Oct 26, 2015	4.45	4.50	4.43	4.49
5429	NASDAQ	CPRT	Fri, Oct 23, 2015	4.47	4.48	4.43	4.46
5428	NASDAQ	CPRT	Thu, Oct 22, 2015	4.44	4.47	4.39	4.43
5427	NASDAQ	CPRT	Wed, Oct 21, 2015	4.44	4.44	4.40	4.41
5426	NASDAQ	CPRT	Tue, Oct 20, 2015	4.39	4.43	4.38	4.41
5425	NASDAQ	CPRT	Mon, Oct 19, 2015	4.34	4.41	4.27	4.38
5424	NASDAQ	CPRT	Fri, Oct 16, 2015	4.34	4.37	4.32	4.35
5423	NASDAQ	CPRT	Thu, Oct 15, 2015	4.32	4.34	4.27	4.34
5422	NASDAQ	CPRT	Wed, Oct 14, 2015	4.34	4.36	4.29	4.30
5421	NASDAQ	CPRT	Tue, Oct 13, 2015	4.37	4.39	4.33	4.34
5420	NASDAQ	CPRT	Mon, Oct 12, 2015	4.34	4.38	4.32	4.37
5419	NASDAQ	CPRT	Fri, Oct 9, 2015	4.36	4.37	4.32	4.35
5418	NASDAQ	CPRT	Thu, Oct 8, 2015	4.35	4.38	4.31	4.36
5417	NASDAQ	CPRT	Wed, Oct 7, 2015	4.35	4.38	4.32	4.36
5416	NASDAQ	CPRT	Tue, Oct 6, 2015	4.35	4.37	4.32	4.33
5415	NASDAQ	CPRT	Mon, Oct 5, 2015	4.29	4.37	4.28	4.35
5414	NASDAQ	CPRT	Fri, Oct 2, 2015	4.10	4.25	4.10	4.25
5413	NASDAQ	CPRT	Thu, Oct 1, 2015	4.11	4.19	4.08	4.18
5412	NASDAQ	CPRT	Wed, Sep 30, 2015	4.21	4.23	4.11	4.11
5411	NASDAQ	CPRT	Tue, Sep 29, 2015	4.18	4.21	4.16	4.17
5410	NASDAQ	CPRT	Mon, Sep 28, 2015	4.25	4.26	4.16	4.18
5409	NASDAQ	CPRT	Fri, Sep 25, 2015	4.24	4.32	4.16	4.28
5408	NASDAQ	CPRT	Thu, Sep 24, 2015	4.24	4.25	4.19	4.23
5407	NASDAQ	CPRT	Wed, Sep 23, 2015	4.34	4.43	4.16	4.26
5406	NASDAQ	CPRT	Tue, Sep 22, 2015	4.35	4.36	4.28	4.30
5405	NASDAQ	CPRT	Mon, Sep 21, 2015	4.37	4.43	4.36	4.39
5404	NASDAQ	CPRT	Fri, Sep 18, 2015	4.35	4.41	4.34	4.35
5403	NASDAQ	CPRT	Thu, Sep 17, 2015	4.42	4.46	4.40	4.41
5402	NASDAQ	CPRT	Wed, Sep 16, 2015	4.41	4.42	4.38	4.42
5401	NASDAQ	CPRT	Tue, Sep 15, 2015	4.34	4.41	4.32	4.40
5400	NASDAQ	CPRT	Mon, Sep 14, 2015	4.39	4.40	4.33	4.34
5399	NASDAQ	CPRT	Fri, Sep 11, 2015	4.37	4.40	4.34	4.38
5398	NASDAQ	CPRT	Thu, Sep 10, 2015	4.37	4.42	4.36	4.39
5397	NASDAQ	CPRT	Wed, Sep 9, 2015	4.43	4.44	4.36	4.37
5396	NASDAQ	CPRT	Tue, Sep 8, 2015	4.42	4.43	4.35	4.42
5395	NASDAQ	CPRT	Fri, Sep 4, 2015	4.31	4.38	4.28	4.36
5394	NASDAQ	CPRT	Thu, Sep 3, 2015	4.39	4.41	4.35	4.36
5393	NASDAQ	CPRT	Wed, Sep 2, 2015	4.27	4.38	4.25	4.38
5392	NASDAQ	CPRT	Tue, Sep 1, 2015	4.31	4.34	4.23	4.23
5391	NASDAQ	CPRT	Mon, Aug 31, 2015	4.35	4.39	4.34	4.38
5390	NASDAQ	CPRT	Fri, Aug 28, 2015	4.33	4.38	4.31	4.37
5389	NASDAQ	CPRT	Thu, Aug 27, 2015	4.29	4.34	4.25	4.34
5388	NASDAQ	CPRT	Wed, Aug 26, 2015	4.26	4.28	4.16	4.27
5387	NASDAQ	CPRT	Tue, Aug 25, 2015	4.27	4.28	4.17	4.20
5386	NASDAQ	CPRT	Mon, Aug 24, 2015	4.20	4.29	4.11	4.18
5385	NASDAQ	CPRT	Fri, Aug 21, 2015	4.39	4.40	4.32	4.32
5384	NASDAQ	CPRT	Thu, Aug 20, 2015	4.47	4.49	4.42	4.42
5383	NASDAQ	CPRT	Wed, Aug 19, 2015	4.54	4.55	4.48	4.51
5382	NASDAQ	CPRT	Tue, Aug 18, 2015	4.57	4.59	4.56	4.56
5381	NASDAQ	CPRT	Mon, Aug 17, 2015	4.53	4.59	4.51	4.59
5380	NASDAQ	CPRT	Fri, Aug 14, 2015	4.50	4.56	4.48	4.55
5379	NASDAQ	CPRT	Thu, Aug 13, 2015	4.49	4.52	4.46	4.51
5378	NASDAQ	CPRT	Wed, Aug 12, 2015	4.49	4.52	4.44	4.50
5377	NASDAQ	CPRT	Tue, Aug 11, 2015	4.53	4.54	4.51	4.53
5376	NASDAQ	CPRT	Mon, Aug 10, 2015	4.54	4.58	4.52	4.56
5375	NASDAQ	CPRT	Fri, Aug 7, 2015	4.50	4.52	4.48	4.52
5374	NASDAQ	CPRT	Thu, Aug 6, 2015	4.55	4.58	4.49	4.50
5373	NASDAQ	CPRT	Wed, Aug 5, 2015	4.54	4.58	4.53	4.54
5372	NASDAQ	CPRT	Tue, Aug 4, 2015	4.51	4.55	4.49	4.52
5371	NASDAQ	CPRT	Mon, Aug 3, 2015	4.52	4.53	4.47	4.52
5370	NASDAQ	CPRT	Fri, Jul 31, 2015	4.50	4.53	4.46	4.50
5369	NASDAQ	CPRT	Thu, Jul 30, 2015	4.49	4.51	4.45	4.48
5368	NASDAQ	CPRT	Wed, Jul 29, 2015	4.46	4.51	4.45	4.50
5367	NASDAQ	CPRT	Tue, Jul 28, 2015	4.43	4.49	4.40	4.47
5366	NASDAQ	CPRT	Mon, Jul 27, 2015	4.39	4.45	4.38	4.41
5365	NASDAQ	CPRT	Fri, Jul 24, 2015	4.49	4.50	4.42	4.43
5364	NASDAQ	CPRT	Thu, Jul 23, 2015	4.50	4.54	4.48	4.49
5363	NASDAQ	CPRT	Wed, Jul 22, 2015	4.46	4.52	4.43	4.51
5362	NASDAQ	CPRT	Tue, Jul 21, 2015	4.57	4.59	4.49	4.49
5361	NASDAQ	CPRT	Mon, Jul 20, 2015	4.58	4.60	4.56	4.58
5360	NASDAQ	CPRT	Fri, Jul 17, 2015	4.58	4.60	4.56	4.58
5359	NASDAQ	CPRT	Thu, Jul 16, 2015	4.59	4.59	4.56	4.58
5358	NASDAQ	CPRT	Wed, Jul 15, 2015	4.53	4.56	4.51	4.55
5357	NASDAQ	CPRT	Tue, Jul 14, 2015	4.50	4.53	4.50	4.52
5356	NASDAQ	CPRT	Mon, Jul 13, 2015	4.48	4.50	4.42	4.49
5355	NASDAQ	CPRT	Fri, Jul 10, 2015	4.43	4.46	4.41	4.43
5354	NASDAQ	CPRT	Thu, Jul 9, 2015	4.45	4.45	4.40	4.41
5353	NASDAQ	CPRT	Wed, Jul 8, 2015	4.47	4.51	4.40	4.41
5352	NASDAQ	CPRT	Tue, Jul 7, 2015	4.49	4.53	4.47	4.51
5351	NASDAQ	CPRT	Mon, Jul 6, 2015	4.44	4.48	4.44	4.47
5350	NASDAQ	CPRT	Thu, Jul 2, 2015	4.46	4.47	4.44	4.44
5349	NASDAQ	CPRT	Wed, Jul 1, 2015	4.49	4.49	4.44	4.46
5348	NASDAQ	CPRT	Tue, Jun 30, 2015	4.44	4.47	4.42	4.44
5347	NASDAQ	CPRT	Mon, Jun 29, 2015	4.45	4.47	4.42	4.42
5346	NASDAQ	CPRT	Fri, Jun 26, 2015	4.46	4.49	4.46	4.47
5345	NASDAQ	CPRT	Thu, Jun 25, 2015	4.46	4.48	4.45	4.46
5344	NASDAQ	CPRT	Wed, Jun 24, 2015	4.49	4.50	4.45	4.46
5343	NASDAQ	CPRT	Tue, Jun 23, 2015	4.50	4.50	4.47	4.49
5342	NASDAQ	CPRT	Mon, Jun 22, 2015	4.51	4.51	4.48	4.48
5341	NASDAQ	CPRT	Fri, Jun 19, 2015	4.51	4.51	4.47	4.48
5340	NASDAQ	CPRT	Thu, Jun 18, 2015	4.48	4.53	4.48	4.49
5339	NASDAQ	CPRT	Wed, Jun 17, 2015	4.50	4.52	4.45	4.46
5338	NASDAQ	CPRT	Tue, Jun 16, 2015	4.46	4.52	4.45	4.50
5337	NASDAQ	CPRT	Mon, Jun 15, 2015	4.45	4.48	4.43	4.46
5336	NASDAQ	CPRT	Fri, Jun 12, 2015	4.48	4.48	4.45	4.47
5335	NASDAQ	CPRT	Thu, Jun 11, 2015	4.47	4.49	4.45	4.49
5334	NASDAQ	CPRT	Wed, Jun 10, 2015	4.46	4.49	4.45	4.46
5333	NASDAQ	CPRT	Tue, Jun 9, 2015	4.44	4.46	4.43	4.45
5332	NASDAQ	CPRT	Mon, Jun 8, 2015	4.45	4.48	4.44	4.44
5331	NASDAQ	CPRT	Fri, Jun 5, 2015	4.46	4.48	4.44	4.47
5330	NASDAQ	CPRT	Thu, Jun 4, 2015	4.44	4.49	4.41	4.45
5329	NASDAQ	CPRT	Wed, Jun 3, 2015	4.29	4.35	4.29	4.32
5328	NASDAQ	CPRT	Tue, Jun 2, 2015	4.26	4.31	4.26	4.29
5327	NASDAQ	CPRT	Mon, Jun 1, 2015	4.34	4.36	4.27	4.28
5326	NASDAQ	CPRT	Fri, May 29, 2015	4.43	4.46	4.32	4.33
5325	NASDAQ	CPRT	Thu, May 28, 2015	4.19	4.36	4.17	4.30
5324	NASDAQ	CPRT	Wed, May 27, 2015	4.41	4.47	4.41	4.45
5323	NASDAQ	CPRT	Tue, May 26, 2015	4.45	4.46	4.41	4.41
5322	NASDAQ	CPRT	Fri, May 22, 2015	4.43	4.46	4.42	4.45
5321	NASDAQ	CPRT	Thu, May 21, 2015	4.45	4.48	4.41	4.44
5320	NASDAQ	CPRT	Wed, May 20, 2015	4.47	4.48	4.44	4.45
5319	NASDAQ	CPRT	Tue, May 19, 2015	4.46	4.48	4.45	4.46
5318	NASDAQ	CPRT	Mon, May 18, 2015	4.42	4.46	4.42	4.46
5317	NASDAQ	CPRT	Fri, May 15, 2015	4.42	4.45	4.39	4.41
5316	NASDAQ	CPRT	Thu, May 14, 2015	4.41	4.46	4.37	4.43
5315	NASDAQ	CPRT	Wed, May 13, 2015	4.41	4.43	4.38	4.38
5314	NASDAQ	CPRT	Tue, May 12, 2015	4.38	4.41	4.34	4.40
5313	NASDAQ	CPRT	Mon, May 11, 2015	4.39	4.42	4.39	4.39
5312	NASDAQ	CPRT	Fri, May 8, 2015	4.43	4.44	4.38	4.39
5311	NASDAQ	CPRT	Thu, May 7, 2015	4.37	4.42	4.37	4.39
5310	NASDAQ	CPRT	Wed, May 6, 2015	4.39	4.40	4.35	4.38
5309	NASDAQ	CPRT	Tue, May 5, 2015	4.50	4.51	4.38	4.40
5308	NASDAQ	CPRT	Mon, May 4, 2015	4.49	4.54	4.49	4.50
5307	NASDAQ	CPRT	Fri, May 1, 2015	4.48	4.52	4.47	4.47
5306	NASDAQ	CPRT	Thu, Apr 30, 2015	4.50	4.53	4.44	4.45
5305	NASDAQ	CPRT	Wed, Apr 29, 2015	4.57	4.58	4.51	4.53
5304	NASDAQ	CPRT	Tue, Apr 28, 2015	4.50	4.58	4.50	4.58
5303	NASDAQ	CPRT	Mon, Apr 27, 2015	4.66	4.71	4.57	4.58
5302	NASDAQ	CPRT	Fri, Apr 24, 2015	4.68	4.68	4.64	4.65
5301	NASDAQ	CPRT	Thu, Apr 23, 2015	4.63	4.67	4.63	4.67
5300	NASDAQ	CPRT	Wed, Apr 22, 2015	4.69	4.69	4.62	4.65
5299	NASDAQ	CPRT	Tue, Apr 21, 2015	4.71	4.71	4.65	4.67
5298	NASDAQ	CPRT	Mon, Apr 20, 2015	4.66	4.70	4.64	4.68
5297	NASDAQ	CPRT	Fri, Apr 17, 2015	4.66	4.74	4.61	4.63
5296	NASDAQ	CPRT	Thu, Apr 16, 2015	4.73	4.73	4.68	4.70
5295	NASDAQ	CPRT	Wed, Apr 15, 2015	4.72	4.77	4.70	4.73
5294	NASDAQ	CPRT	Tue, Apr 14, 2015	4.72	4.72	4.66	4.70
5293	NASDAQ	CPRT	Mon, Apr 13, 2015	4.73	4.76	4.70	4.71
5292	NASDAQ	CPRT	Fri, Apr 10, 2015	4.74	4.76	4.72	4.73
5291	NASDAQ	CPRT	Thu, Apr 9, 2015	4.76	4.78	4.72	4.73
5290	NASDAQ	CPRT	Wed, Apr 8, 2015	4.73	4.77	4.71	4.76
5289	NASDAQ	CPRT	Tue, Apr 7, 2015	4.77	4.78	4.72	4.73
5288	NASDAQ	CPRT	Mon, Apr 6, 2015	4.70	4.77	4.67	4.77
5287	NASDAQ	CPRT	Thu, Apr 2, 2015	4.70	4.79	4.69	4.71
5286	NASDAQ	CPRT	Wed, Apr 1, 2015	4.70	4.71	4.64	4.69
5285	NASDAQ	CPRT	Tue, Mar 31, 2015	4.67	4.70	4.64	4.70
5284	NASDAQ	CPRT	Mon, Mar 30, 2015	4.67	4.70	4.65	4.69
5283	NASDAQ	CPRT	Fri, Mar 27, 2015	4.60	4.65	4.58	4.65
5282	NASDAQ	CPRT	Thu, Mar 26, 2015	4.55	4.62	4.52	4.59
5281	NASDAQ	CPRT	Wed, Mar 25, 2015	4.68	4.72	4.58	4.58
5280	NASDAQ	CPRT	Tue, Mar 24, 2015	4.70	4.70	4.66	4.68
5279	NASDAQ	CPRT	Mon, Mar 23, 2015	4.73	4.73	4.68	4.69
5278	NASDAQ	CPRT	Fri, Mar 20, 2015	4.69	4.73	4.63	4.73
5277	NASDAQ	CPRT	Thu, Mar 19, 2015	4.67	4.67	4.63	4.67
5276	NASDAQ	CPRT	Wed, Mar 18, 2015	4.66	4.69	4.62	4.67
5275	NASDAQ	CPRT	Tue, Mar 17, 2015	4.71	4.71	4.66	4.68
5274	NASDAQ	CPRT	Mon, Mar 16, 2015	4.67	4.72	4.65	4.72
5273	NASDAQ	CPRT	Fri, Mar 13, 2015	4.67	4.67	4.60	4.66
5272	NASDAQ	CPRT	Thu, Mar 12, 2015	4.63	4.68	4.61	4.67
5271	NASDAQ	CPRT	Wed, Mar 11, 2015	4.61	4.61	4.54	4.60
5270	NASDAQ	CPRT	Tue, Mar 10, 2015	4.63	4.70	4.57	4.59
5269	NASDAQ	CPRT	Mon, Mar 9, 2015	4.67	4.69	4.64	4.65
5268	NASDAQ	CPRT	Fri, Mar 6, 2015	4.64	4.67	4.59	4.65
5267	NASDAQ	CPRT	Thu, Mar 5, 2015	4.66	4.67	4.62	4.66
5266	NASDAQ	CPRT	Wed, Mar 4, 2015	4.73	4.73	4.64	4.66
5265	NASDAQ	CPRT	Tue, Mar 3, 2015	4.76	4.78	4.72	4.73
5264	NASDAQ	CPRT	Mon, Mar 2, 2015	4.67	4.76	4.67	4.76
5263	NASDAQ	CPRT	Fri, Feb 27, 2015	4.73	4.75	4.67	4.68
5262	NASDAQ	CPRT	Thu, Feb 26, 2015	4.79	4.81	4.73	4.74
5261	NASDAQ	CPRT	Wed, Feb 25, 2015	4.52	4.80	4.51	4.80
5260	NASDAQ	CPRT	Tue, Feb 24, 2015	4.70	4.77	4.65	4.70
5259	NASDAQ	CPRT	Mon, Feb 23, 2015	4.73	4.76	4.68	4.69
5258	NASDAQ	CPRT	Fri, Feb 20, 2015	4.74	4.76	4.66	4.75
5257	NASDAQ	CPRT	Thu, Feb 19, 2015	4.75	4.78	4.72	4.74
5256	NASDAQ	CPRT	Wed, Feb 18, 2015	4.75	4.76	4.72	4.76
5255	NASDAQ	CPRT	Tue, Feb 17, 2015	4.76	4.77	4.73	4.75
5254	NASDAQ	CPRT	Fri, Feb 13, 2015	4.75	4.77	4.73	4.77
5253	NASDAQ	CPRT	Thu, Feb 12, 2015	4.74	4.76	4.71	4.74
5252	NASDAQ	CPRT	Wed, Feb 11, 2015	4.72	4.74	4.68	4.73
5251	NASDAQ	CPRT	Tue, Feb 10, 2015	4.75	4.75	4.68	4.73
5250	NASDAQ	CPRT	Mon, Feb 9, 2015	4.69	4.74	4.66	4.71
5249	NASDAQ	CPRT	Fri, Feb 6, 2015	4.69	4.73	4.67	4.71
5248	NASDAQ	CPRT	Thu, Feb 5, 2015	4.65	4.71	4.65	4.69
5247	NASDAQ	CPRT	Wed, Feb 4, 2015	4.70	4.72	4.64	4.65
5246	NASDAQ	CPRT	Tue, Feb 3, 2015	4.66	4.73	4.62	4.73
5245	NASDAQ	CPRT	Mon, Feb 2, 2015	4.60	4.65	4.54	4.64
5244	NASDAQ	CPRT	Fri, Jan 30, 2015	4.60	4.63	4.55	4.58
5243	NASDAQ	CPRT	Thu, Jan 29, 2015	4.59	4.63	4.55	4.62
5242	NASDAQ	CPRT	Wed, Jan 28, 2015	4.63	4.64	4.58	4.59
5241	NASDAQ	CPRT	Tue, Jan 27, 2015	4.62	4.66	4.59	4.60
5240	NASDAQ	CPRT	Mon, Jan 26, 2015	4.62	4.66	4.60	4.65
5239	NASDAQ	CPRT	Fri, Jan 23, 2015	4.56	4.63	4.56	4.61
5238	NASDAQ	CPRT	Thu, Jan 22, 2015	4.47	4.58	4.44	4.57
5237	NASDAQ	CPRT	Wed, Jan 21, 2015	4.37	4.46	4.36	4.46
5236	NASDAQ	CPRT	Tue, Jan 20, 2015	4.40	4.41	4.36	4.38
5235	NASDAQ	CPRT	Fri, Jan 16, 2015	4.37	4.40	4.32	4.38
5234	NASDAQ	CPRT	Thu, Jan 15, 2015	4.42	4.47	4.36	4.38
5233	NASDAQ	CPRT	Wed, Jan 14, 2015	4.40	4.44	4.37	4.42
5232	NASDAQ	CPRT	Tue, Jan 13, 2015	4.47	4.53	4.39	4.44
5231	NASDAQ	CPRT	Mon, Jan 12, 2015	4.51	4.51	4.44	4.45
5230	NASDAQ	CPRT	Fri, Jan 9, 2015	4.54	4.55	4.51	4.52
5229	NASDAQ	CPRT	Thu, Jan 8, 2015	4.52	4.56	4.50	4.54
5228	NASDAQ	CPRT	Wed, Jan 7, 2015	4.49	4.51	4.45	4.49
5227	NASDAQ	CPRT	Tue, Jan 6, 2015	4.54	4.55	4.43	4.48
5226	NASDAQ	CPRT	Mon, Jan 5, 2015	4.55	4.57	4.50	4.53
5225	NASDAQ	CPRT	Fri, Jan 2, 2015	4.51	4.60	4.51	4.57
5224	NASDAQ	CPRT	Wed, Dec 31, 2014	4.62	4.62	4.56	4.56
5223	NASDAQ	CPRT	Tue, Dec 30, 2014	4.61	4.64	4.59	4.61
5222	NASDAQ	CPRT	Mon, Dec 29, 2014	4.58	4.64	4.58	4.62
5221	NASDAQ	CPRT	Fri, Dec 26, 2014	4.62	4.62	4.58	4.59
5220	NASDAQ	CPRT	Wed, Dec 24, 2014	4.61	4.64	4.59	4.61
5219	NASDAQ	CPRT	Tue, Dec 23, 2014	4.59	4.65	4.58	4.60
5218	NASDAQ	CPRT	Mon, Dec 22, 2014	4.61	4.63	4.57	4.58
5217	NASDAQ	CPRT	Fri, Dec 19, 2014	4.59	4.63	4.56	4.59
5216	NASDAQ	CPRT	Thu, Dec 18, 2014	4.61	4.62	4.56	4.59
5215	NASDAQ	CPRT	Wed, Dec 17, 2014	4.51	4.57	4.44	4.56
5214	NASDAQ	CPRT	Tue, Dec 16, 2014	4.51	4.54	4.46	4.49
5213	NASDAQ	CPRT	Mon, Dec 15, 2014	4.56	4.60	4.49	4.51
5212	NASDAQ	CPRT	Fri, Dec 12, 2014	4.56	4.60	4.52	4.56
5211	NASDAQ	CPRT	Thu, Dec 11, 2014	4.63	4.67	4.58	4.60
5210	NASDAQ	CPRT	Wed, Dec 10, 2014	4.70	4.71	4.62	4.62
5209	NASDAQ	CPRT	Tue, Dec 9, 2014	4.68	4.71	4.64	4.70
5208	NASDAQ	CPRT	Mon, Dec 8, 2014	4.71	4.71	4.64	4.70
5207	NASDAQ	CPRT	Fri, Dec 5, 2014	4.67	4.72	4.64	4.72
5206	NASDAQ	CPRT	Thu, Dec 4, 2014	4.54	4.65	4.52	4.65
5205	NASDAQ	CPRT	Wed, Dec 3, 2014	4.54	4.58	4.53	4.56
5204	NASDAQ	CPRT	Tue, Dec 2, 2014	4.55	4.57	4.52	4.53
5203	NASDAQ	CPRT	Mon, Dec 1, 2014	4.51	4.60	4.50	4.54
5202	NASDAQ	CPRT	Fri, Nov 28, 2014	4.56	4.60	4.54	4.54
5201	NASDAQ	CPRT	Wed, Nov 26, 2014	4.54	4.59	4.53	4.56
5200	NASDAQ	CPRT	Tue, Nov 25, 2014	4.43	4.73	4.43	4.53
5199	NASDAQ	CPRT	Mon, Nov 24, 2014	4.30	4.34	4.28	4.32
5198	NASDAQ	CPRT	Fri, Nov 21, 2014	4.32	4.33	4.28	4.29
5197	NASDAQ	CPRT	Thu, Nov 20, 2014	4.24	4.29	4.24	4.28
5196	NASDAQ	CPRT	Wed, Nov 19, 2014	4.28	4.28	4.23	4.26
5195	NASDAQ	CPRT	Tue, Nov 18, 2014	4.26	4.31	4.25	4.29
5194	NASDAQ	CPRT	Mon, Nov 17, 2014	4.28	4.30	4.25	4.26
5193	NASDAQ	CPRT	Fri, Nov 14, 2014	4.27	4.28	4.23	4.27
5192	NASDAQ	CPRT	Thu, Nov 13, 2014	4.30	4.32	4.28	4.30
5191	NASDAQ	CPRT	Wed, Nov 12, 2014	4.28	4.31	4.27	4.29
5190	NASDAQ	CPRT	Tue, Nov 11, 2014	4.25	4.30	4.25	4.30
5189	NASDAQ	CPRT	Mon, Nov 10, 2014	4.27	4.29	4.22	4.26
5188	NASDAQ	CPRT	Fri, Nov 7, 2014	4.26	4.28	4.24	4.27
5187	NASDAQ	CPRT	Thu, Nov 6, 2014	4.21	4.26	4.21	4.25
5186	NASDAQ	CPRT	Wed, Nov 5, 2014	4.16	4.21	4.16	4.20
5185	NASDAQ	CPRT	Tue, Nov 4, 2014	4.16	4.19	4.15	4.16
5184	NASDAQ	CPRT	Mon, Nov 3, 2014	4.19	4.20	4.14	4.18
5183	NASDAQ	CPRT	Fri, Oct 31, 2014	4.22	4.22	4.15	4.18
5182	NASDAQ	CPRT	Thu, Oct 30, 2014	4.12	4.19	4.11	4.19
5181	NASDAQ	CPRT	Wed, Oct 29, 2014	4.16	4.16	4.10	4.12
5180	NASDAQ	CPRT	Tue, Oct 28, 2014	4.07	4.15	4.05	4.15
5179	NASDAQ	CPRT	Mon, Oct 27, 2014	4.10	4.10	4.05	4.05
5178	NASDAQ	CPRT	Fri, Oct 24, 2014	4.11	4.13	4.07	4.10
5177	NASDAQ	CPRT	Thu, Oct 23, 2014	4.07	4.12	4.05	4.11
5176	NASDAQ	CPRT	Wed, Oct 22, 2014	4.04	4.10	4.02	4.03
5175	NASDAQ	CPRT	Tue, Oct 21, 2014	3.98	4.03	3.95	4.02
5174	NASDAQ	CPRT	Mon, Oct 20, 2014	3.88	3.96	3.85	3.96
5173	NASDAQ	CPRT	Fri, Oct 17, 2014	3.92	3.93	3.88	3.89
5172	NASDAQ	CPRT	Thu, Oct 16, 2014	3.77	3.91	3.75	3.89
5171	NASDAQ	CPRT	Wed, Oct 15, 2014	3.80	3.85	3.74	3.83
5170	NASDAQ	CPRT	Tue, Oct 14, 2014	3.79	3.85	3.76	3.84
5169	NASDAQ	CPRT	Mon, Oct 13, 2014	3.91	3.91	3.78	3.78
5168	NASDAQ	CPRT	Fri, Oct 10, 2014	3.90	3.94	3.85	3.90
5167	NASDAQ	CPRT	Thu, Oct 9, 2014	3.92	3.94	3.85	3.89
5166	NASDAQ	CPRT	Wed, Oct 8, 2014	3.89	3.94	3.86	3.94
5165	NASDAQ	CPRT	Tue, Oct 7, 2014	3.93	3.95	3.89	3.89
5164	NASDAQ	CPRT	Mon, Oct 6, 2014	3.97	4.00	3.95	3.95
5163	NASDAQ	CPRT	Fri, Oct 3, 2014	3.95	3.96	3.92	3.96
5162	NASDAQ	CPRT	Thu, Oct 2, 2014	3.91	3.93	3.85	3.93
5161	NASDAQ	CPRT	Wed, Oct 1, 2014	3.90	3.94	3.88	3.90
5160	NASDAQ	CPRT	Tue, Sep 30, 2014	3.94	3.96	3.90	3.91
5159	NASDAQ	CPRT	Mon, Sep 29, 2014	3.89	3.95	3.88	3.94
5158	NASDAQ	CPRT	Fri, Sep 26, 2014	3.91	3.93	3.87	3.91
5157	NASDAQ	CPRT	Thu, Sep 25, 2014	3.91	3.93	3.87	3.91
5156	NASDAQ	CPRT	Wed, Sep 24, 2014	3.97	4.03	3.87	3.94
5155	NASDAQ	CPRT	Tue, Sep 23, 2014	4.18	4.20	4.11	4.12
5154	NASDAQ	CPRT	Mon, Sep 22, 2014	4.19	4.22	4.17	4.18
5153	NASDAQ	CPRT	Fri, Sep 19, 2014	4.29	4.29	4.20	4.22
5152	NASDAQ	CPRT	Thu, Sep 18, 2014	4.30	4.32	4.27	4.27
5151	NASDAQ	CPRT	Wed, Sep 17, 2014	4.25	4.28	4.24	4.28
5150	NASDAQ	CPRT	Tue, Sep 16, 2014	4.21	4.25	4.19	4.24
5149	NASDAQ	CPRT	Mon, Sep 15, 2014	4.18	4.22	4.17	4.22
5148	NASDAQ	CPRT	Fri, Sep 12, 2014	4.23	4.23	4.18	4.18
5147	NASDAQ	CPRT	Thu, Sep 11, 2014	4.20	4.24	4.19	4.23
5146	NASDAQ	CPRT	Wed, Sep 10, 2014	4.21	4.23	4.17	4.23
5145	NASDAQ	CPRT	Tue, Sep 9, 2014	4.19	4.22	4.17	4.19
5144	NASDAQ	CPRT	Mon, Sep 8, 2014	4.21	4.25	4.17	4.19
5143	NASDAQ	CPRT	Fri, Sep 5, 2014	4.20	4.25	4.18	4.23
5142	NASDAQ	CPRT	Thu, Sep 4, 2014	4.25	4.27	4.21	4.21
5141	NASDAQ	CPRT	Wed, Sep 3, 2014	4.32	4.34	4.25	4.25
5140	NASDAQ	CPRT	Tue, Sep 2, 2014	4.32	4.37	4.30	4.32
5139	NASDAQ	CPRT	Fri, Aug 29, 2014	4.32	4.32	4.27	4.30
5138	NASDAQ	CPRT	Thu, Aug 28, 2014	4.27	4.30	4.24	4.30
5137	NASDAQ	CPRT	Wed, Aug 27, 2014	4.28	4.32	4.27	4.29
5136	NASDAQ	CPRT	Tue, Aug 26, 2014	4.32	4.35	4.29	4.29
5135	NASDAQ	CPRT	Mon, Aug 25, 2014	4.30	4.35	4.27	4.32
5134	NASDAQ	CPRT	Fri, Aug 22, 2014	4.29	4.32	4.27	4.28
5133	NASDAQ	CPRT	Thu, Aug 21, 2014	4.29	4.33	4.28	4.29
5132	NASDAQ	CPRT	Wed, Aug 20, 2014	4.26	4.31	4.23	4.28
5131	NASDAQ	CPRT	Tue, Aug 19, 2014	4.27	4.28	4.24	4.27
5130	NASDAQ	CPRT	Mon, Aug 18, 2014	4.23	4.28	4.21	4.26
5129	NASDAQ	CPRT	Fri, Aug 15, 2014	4.22	4.23	4.17	4.21
5128	NASDAQ	CPRT	Thu, Aug 14, 2014	4.19	4.21	4.18	4.19
5127	NASDAQ	CPRT	Wed, Aug 13, 2014	4.20	4.22	4.18	4.19
5126	NASDAQ	CPRT	Tue, Aug 12, 2014	4.19	4.23	4.17	4.19
5125	NASDAQ	CPRT	Mon, Aug 11, 2014	4.22	4.24	4.20	4.21
5124	NASDAQ	CPRT	Fri, Aug 8, 2014	4.18	4.21	4.17	4.20
5123	NASDAQ	CPRT	Thu, Aug 7, 2014	4.22	4.22	4.16	4.18
5122	NASDAQ	CPRT	Wed, Aug 6, 2014	4.18	4.24	4.18	4.20
5121	NASDAQ	CPRT	Tue, Aug 5, 2014	4.16	4.22	4.13	4.21
5120	NASDAQ	CPRT	Mon, Aug 4, 2014	4.19	4.21	4.16	4.18
5119	NASDAQ	CPRT	Fri, Aug 1, 2014	4.17	4.20	4.15	4.19
5118	NASDAQ	CPRT	Thu, Jul 31, 2014	4.21	4.25	4.17	4.17
5117	NASDAQ	CPRT	Wed, Jul 30, 2014	4.28	4.29	4.21	4.23
5116	NASDAQ	CPRT	Tue, Jul 29, 2014	4.34	4.35	4.26	4.26
5115	NASDAQ	CPRT	Mon, Jul 28, 2014	4.34	4.35	4.30	4.34
5114	NASDAQ	CPRT	Fri, Jul 25, 2014	4.38	4.40	4.33	4.34
5113	NASDAQ	CPRT	Thu, Jul 24, 2014	4.39	4.42	4.37	4.39
5112	NASDAQ	CPRT	Wed, Jul 23, 2014	4.35	4.39	4.32	4.38
5111	NASDAQ	CPRT	Tue, Jul 22, 2014	4.37	4.37	4.34	4.35
5110	NASDAQ	CPRT	Mon, Jul 21, 2014	4.42	4.42	4.35	4.35
5109	NASDAQ	CPRT	Fri, Jul 18, 2014	4.35	4.41	4.34	4.39
5108	NASDAQ	CPRT	Thu, Jul 17, 2014	4.36	4.37	4.32	4.33
5107	NASDAQ	CPRT	Wed, Jul 16, 2014	4.45	4.45	4.32	4.38
5106	NASDAQ	CPRT	Tue, Jul 15, 2014	4.46	4.51	4.41	4.44
5105	NASDAQ	CPRT	Mon, Jul 14, 2014	4.46	4.49	4.43	4.46
5104	NASDAQ	CPRT	Fri, Jul 11, 2014	4.43	4.45	4.39	4.43
5103	NASDAQ	CPRT	Thu, Jul 10, 2014	4.45	4.50	4.43	4.44
5102	NASDAQ	CPRT	Wed, Jul 9, 2014	4.50	4.53	4.49	4.51
5101	NASDAQ	CPRT	Tue, Jul 8, 2014	4.48	4.51	4.46	4.50
5100	NASDAQ	CPRT	Mon, Jul 7, 2014	4.50	4.52	4.47	4.48
5099	NASDAQ	CPRT	Thu, Jul 3, 2014	4.51	4.54	4.45	4.51
5098	NASDAQ	CPRT	Wed, Jul 2, 2014	4.52	4.58	4.48	4.49
5097	NASDAQ	CPRT	Tue, Jul 1, 2014	4.49	4.58	4.48	4.53
5096	NASDAQ	CPRT	Mon, Jun 30, 2014	4.42	4.50	4.40	4.50
5095	NASDAQ	CPRT	Fri, Jun 27, 2014	4.39	4.44	4.38	4.42
5094	NASDAQ	CPRT	Thu, Jun 26, 2014	4.41	4.43	4.37	4.40
5093	NASDAQ	CPRT	Wed, Jun 25, 2014	4.37	4.41	4.37	4.40
5092	NASDAQ	CPRT	Tue, Jun 24, 2014	4.36	4.41	4.36	4.38
5091	NASDAQ	CPRT	Mon, Jun 23, 2014	4.40	4.40	4.36	4.37
5090	NASDAQ	CPRT	Fri, Jun 20, 2014	4.49	4.50	4.37	4.39
5089	NASDAQ	CPRT	Thu, Jun 19, 2014	4.52	4.52	4.47	4.48
5088	NASDAQ	CPRT	Wed, Jun 18, 2014	4.47	4.52	4.46	4.51
5087	NASDAQ	CPRT	Tue, Jun 17, 2014	4.45	4.52	4.44	4.50
5086	NASDAQ	CPRT	Mon, Jun 16, 2014	4.44	4.47	4.44	4.45
5085	NASDAQ	CPRT	Fri, Jun 13, 2014	4.44	4.47	4.43	4.44
5084	NASDAQ	CPRT	Thu, Jun 12, 2014	4.46	4.47	4.42	4.44
5083	NASDAQ	CPRT	Wed, Jun 11, 2014	4.50	4.50	4.45	4.47
5082	NASDAQ	CPRT	Tue, Jun 10, 2014	4.53	4.57	4.51	4.52
5081	NASDAQ	CPRT	Mon, Jun 9, 2014	4.53	4.61	4.52	4.55
5080	NASDAQ	CPRT	Fri, Jun 6, 2014	4.54	4.57	4.52	4.54
5079	NASDAQ	CPRT	Thu, Jun 5, 2014	4.46	4.57	4.45	4.54
5078	NASDAQ	CPRT	Wed, Jun 4, 2014	4.40	4.48	4.39	4.46
5077	NASDAQ	CPRT	Tue, Jun 3, 2014	4.43	4.45	4.41	4.41
5076	NASDAQ	CPRT	Mon, Jun 2, 2014	4.45	4.48	4.40	4.46
5075	NASDAQ	CPRT	Fri, May 30, 2014	4.41	4.47	4.37	4.45
5074	NASDAQ	CPRT	Thu, May 29, 2014	4.42	4.53	4.32	4.40
5073	NASDAQ	CPRT	Wed, May 28, 2014	4.62	4.64	4.53	4.54
5072	NASDAQ	CPRT	Tue, May 27, 2014	4.58	4.64	4.57	4.62
5071	NASDAQ	CPRT	Fri, May 23, 2014	4.54	4.59	4.51	4.56
5070	NASDAQ	CPRT	Thu, May 22, 2014	4.52	4.58	4.49	4.55
5069	NASDAQ	CPRT	Wed, May 21, 2014	4.50	4.54	4.47	4.52
5068	NASDAQ	CPRT	Tue, May 20, 2014	4.57	4.59	4.47	4.49
5067	NASDAQ	CPRT	Mon, May 19, 2014	4.47	4.58	4.44	4.57
5066	NASDAQ	CPRT	Fri, May 16, 2014	4.47	4.51	4.43	4.49
5065	NASDAQ	CPRT	Thu, May 15, 2014	4.47	4.47	4.39	4.47
5064	NASDAQ	CPRT	Wed, May 14, 2014	4.56	4.57	4.49	4.49
5063	NASDAQ	CPRT	Tue, May 13, 2014	4.61	4.63	4.57	4.58
5062	NASDAQ	CPRT	Mon, May 12, 2014	4.57	4.64	4.55	4.60
5061	NASDAQ	CPRT	Fri, May 9, 2014	4.51	4.54	4.47	4.54
5060	NASDAQ	CPRT	Thu, May 8, 2014	4.51	4.58	4.49	4.51
5059	NASDAQ	CPRT	Wed, May 7, 2014	4.52	4.53	4.45	4.52
5058	NASDAQ	CPRT	Tue, May 6, 2014	4.59	4.59	4.52	4.53
5057	NASDAQ	CPRT	Mon, May 5, 2014	4.56	4.63	4.53	4.59
5056	NASDAQ	CPRT	Fri, May 2, 2014	4.54	4.61	4.54	4.60
5055	NASDAQ	CPRT	Thu, May 1, 2014	4.56	4.58	4.51	4.54
5054	NASDAQ	CPRT	Wed, Apr 30, 2014	4.47	4.53	4.45	4.53
5053	NASDAQ	CPRT	Tue, Apr 29, 2014	4.49	4.52	4.45	4.49
5052	NASDAQ	CPRT	Mon, Apr 28, 2014	4.48	4.53	4.42	4.48
5051	NASDAQ	CPRT	Fri, Apr 25, 2014	4.47	4.48	4.41	4.45
5050	NASDAQ	CPRT	Thu, Apr 24, 2014	4.52	4.54	4.45	4.48
5049	NASDAQ	CPRT	Wed, Apr 23, 2014	4.54	4.56	4.47	4.49
5048	NASDAQ	CPRT	Tue, Apr 22, 2014	4.56	4.61	4.55	4.55
5047	NASDAQ	CPRT	Mon, Apr 21, 2014	4.56	4.59	4.52	4.55
5046	NASDAQ	CPRT	Thu, Apr 17, 2014	4.51	4.59	4.51	4.56
5045	NASDAQ	CPRT	Wed, Apr 16, 2014	4.46	4.51	4.43	4.51
5044	NASDAQ	CPRT	Tue, Apr 15, 2014	4.44	4.45	4.38	4.44
5043	NASDAQ	CPRT	Mon, Apr 14, 2014	4.46	4.49	4.40	4.43
5042	NASDAQ	CPRT	Fri, Apr 11, 2014	4.56	4.57	4.43	4.44
5041	NASDAQ	CPRT	Thu, Apr 10, 2014	4.65	4.67	4.59	4.60
5040	NASDAQ	CPRT	Wed, Apr 9, 2014	4.61	4.66	4.60	4.65
5039	NASDAQ	CPRT	Tue, Apr 8, 2014	4.53	4.61	4.38	4.61
5038	NASDAQ	CPRT	Mon, Apr 7, 2014	4.61	4.62	4.51	4.53
5037	NASDAQ	CPRT	Fri, Apr 4, 2014	4.66	4.69	4.58	4.61
5036	NASDAQ	CPRT	Thu, Apr 3, 2014	4.62	4.66	4.59	4.63
5035	NASDAQ	CPRT	Wed, Apr 2, 2014	4.59	4.62	4.57	4.61
5034	NASDAQ	CPRT	Tue, Apr 1, 2014	4.56	4.60	4.54	4.57
5033	NASDAQ	CPRT	Mon, Mar 31, 2014	4.52	4.57	4.50	4.55
5032	NASDAQ	CPRT	Fri, Mar 28, 2014	4.44	4.51	4.41	4.49
5031	NASDAQ	CPRT	Thu, Mar 27, 2014	4.42	4.44	4.40	4.43
5030	NASDAQ	CPRT	Wed, Mar 26, 2014	4.55	4.57	4.43	4.43
5029	NASDAQ	CPRT	Tue, Mar 25, 2014	4.54	4.58	4.49	4.54
5028	NASDAQ	CPRT	Mon, Mar 24, 2014	4.58	4.62	4.48	4.51
5027	NASDAQ	CPRT	Fri, Mar 21, 2014	4.53	4.63	4.51	4.58
5026	NASDAQ	CPRT	Thu, Mar 20, 2014	4.52	4.53	4.49	4.52
5025	NASDAQ	CPRT	Wed, Mar 19, 2014	4.53	4.54	4.49	4.53
5024	NASDAQ	CPRT	Tue, Mar 18, 2014	4.49	4.53	4.48	4.53
5023	NASDAQ	CPRT	Mon, Mar 17, 2014	4.46	4.51	4.44	4.49
5022	NASDAQ	CPRT	Fri, Mar 14, 2014	4.45	4.49	4.41	4.45
5021	NASDAQ	CPRT	Thu, Mar 13, 2014	4.55	4.57	4.44	4.45
5020	NASDAQ	CPRT	Wed, Mar 12, 2014	4.52	4.56	4.50	4.54
5019	NASDAQ	CPRT	Tue, Mar 11, 2014	4.61	4.61	4.54	4.55
5018	NASDAQ	CPRT	Mon, Mar 10, 2014	4.59	4.63	4.58	4.61
5017	NASDAQ	CPRT	Fri, Mar 7, 2014	4.62	4.65	4.59	4.60
5016	NASDAQ	CPRT	Thu, Mar 6, 2014	4.58	4.64	4.58	4.60
5015	NASDAQ	CPRT	Wed, Mar 5, 2014	4.57	4.60	4.54	4.60
5014	NASDAQ	CPRT	Tue, Mar 4, 2014	4.56	4.61	4.55	4.58
5013	NASDAQ	CPRT	Mon, Mar 3, 2014	4.53	4.55	4.48	4.52
5012	NASDAQ	CPRT	Fri, Feb 28, 2014	4.56	4.60	4.53	4.55
5011	NASDAQ	CPRT	Thu, Feb 27, 2014	4.46	4.63	4.46	4.55
5010	NASDAQ	CPRT	Wed, Feb 26, 2014	4.33	4.49	4.24	4.44
5009	NASDAQ	CPRT	Tue, Feb 25, 2014	4.43	4.44	4.35	4.40
5008	NASDAQ	CPRT	Mon, Feb 24, 2014	4.35	4.45	4.34	4.42
5007	NASDAQ	CPRT	Fri, Feb 21, 2014	4.31	4.35	4.26	4.34
5006	NASDAQ	CPRT	Thu, Feb 20, 2014	4.28	4.32	4.27	4.29
5005	NASDAQ	CPRT	Wed, Feb 19, 2014	4.21	4.32	4.17	4.28
5004	NASDAQ	CPRT	Tue, Feb 18, 2014	4.28	4.30	4.22	4.23
5003	NASDAQ	CPRT	Fri, Feb 14, 2014	4.35	4.35	4.28	4.29
5002	NASDAQ	CPRT	Thu, Feb 13, 2014	4.32	4.40	4.30	4.35
5001	NASDAQ	CPRT	Wed, Feb 12, 2014	4.34	4.36	4.31	4.34
5000	NASDAQ	CPRT	Tue, Feb 11, 2014	4.24	4.32	4.24	4.32
4999	NASDAQ	CPRT	Mon, Feb 10, 2014	4.23	4.25	4.19	4.24
4998	NASDAQ	CPRT	Fri, Feb 7, 2014	4.19	4.24	4.18	4.24
4997	NASDAQ	CPRT	Thu, Feb 6, 2014	4.14	4.19	4.12	4.18
4996	NASDAQ	CPRT	Wed, Feb 5, 2014	4.17	4.18	4.11	4.14
4995	NASDAQ	CPRT	Tue, Feb 4, 2014	4.11	4.19	4.08	4.18
4994	NASDAQ	CPRT	Mon, Feb 3, 2014	4.26	4.26	4.07	4.08
4993	NASDAQ	CPRT	Fri, Jan 31, 2014	4.26	4.31	4.20	4.29
4992	NASDAQ	CPRT	Wed, Jan 29, 2014	4.28	4.33	4.24	4.28
4991	NASDAQ	CPRT	Tue, Jan 28, 2014	4.33	4.34	4.29	4.32
4990	NASDAQ	CPRT	Mon, Jan 27, 2014	4.32	4.38	4.28	4.32
4989	NASDAQ	CPRT	Fri, Jan 24, 2014	4.44	4.46	4.34	4.34
4988	NASDAQ	CPRT	Thu, Jan 23, 2014	4.51	4.54	4.44	4.47
4987	NASDAQ	CPRT	Wed, Jan 22, 2014	4.48	4.54	4.48	4.53
4986	NASDAQ	CPRT	Tue, Jan 21, 2014	4.50	4.53	4.47	4.49
4985	NASDAQ	CPRT	Fri, Jan 17, 2014	4.47	4.49	4.45	4.47
4984	NASDAQ	CPRT	Thu, Jan 16, 2014	4.49	4.51	4.46	4.47
4983	NASDAQ	CPRT	Wed, Jan 15, 2014	4.51	4.53	4.48	4.50
4982	NASDAQ	CPRT	Tue, Jan 14, 2014	4.49	4.52	4.47	4.51
4981	NASDAQ	CPRT	Mon, Jan 13, 2014	4.52	4.53	4.46	4.48
4980	NASDAQ	CPRT	Fri, Jan 10, 2014	4.51	4.54	4.49	4.54
4979	NASDAQ	CPRT	Thu, Jan 9, 2014	4.56	4.56	4.49	4.51
4978	NASDAQ	CPRT	Wed, Jan 8, 2014	4.56	4.56	4.51	4.53
4977	NASDAQ	CPRT	Tue, Jan 7, 2014	4.53	4.56	4.52	4.55
4976	NASDAQ	CPRT	Mon, Jan 6, 2014	4.54	4.57	4.50	4.54
4975	NASDAQ	CPRT	Fri, Jan 3, 2014	4.94	4.62	4.53	4.54
4974	NASDAQ	CPRT	Thu, Jan 2, 2014	4.58	4.61	4.56	4.58
4973	NASDAQ	CPRT	Tue, Dec 31, 2013	4.57	4.60	4.55	4.58
4972	NASDAQ	CPRT	Mon, Dec 30, 2013	4.53	4.58	4.52	4.57
4971	NASDAQ	CPRT	Fri, Dec 27, 2013	4.51	4.55	4.51	4.54
4970	NASDAQ	CPRT	Thu, Dec 26, 2013	4.51	4.53	4.49	4.51
4969	NASDAQ	CPRT	Tue, Dec 24, 2013	4.49	4.51	4.46	4.51
4968	NASDAQ	CPRT	Mon, Dec 23, 2013	4.48	4.52	4.46	4.50
4967	NASDAQ	CPRT	Fri, Dec 20, 2013	4.47	4.51	4.44	4.46
4966	NASDAQ	CPRT	Thu, Dec 19, 2013	4.49	4.51	4.45	4.45
4965	NASDAQ	CPRT	Wed, Dec 18, 2013	4.45	4.50	4.41	4.50
4964	NASDAQ	CPRT	Tue, Dec 17, 2013	4.45	4.46	4.41	4.44
4963	NASDAQ	CPRT	Mon, Dec 16, 2013	4.42	4.46	4.40	4.45
4962	NASDAQ	CPRT	Fri, Dec 13, 2013	4.41	4.44	4.39	4.41
4961	NASDAQ	CPRT	Thu, Dec 12, 2013	4.40	4.41	4.36	4.39
4960	NASDAQ	CPRT	Wed, Dec 11, 2013	4.43	4.44	4.38	4.40
4959	NASDAQ	CPRT	Tue, Dec 10, 2013	4.45	4.48	4.42	4.42
4958	NASDAQ	CPRT	Mon, Dec 9, 2013	4.49	4.52	4.44	4.46
4957	NASDAQ	CPRT	Fri, Dec 6, 2013	4.44	4.47	4.42	4.47
4956	NASDAQ	CPRT	Thu, Dec 5, 2013	4.43	4.44	4.38	4.41
4955	NASDAQ	CPRT	Wed, Dec 4, 2013	4.40	4.45	4.39	4.43
4954	NASDAQ	CPRT	Tue, Dec 3, 2013	4.34	4.42	4.32	4.40
4953	NASDAQ	CPRT	Mon, Dec 2, 2013	4.41	4.41	4.30	4.34
4952	NASDAQ	CPRT	Fri, Nov 29, 2013	4.34	4.34	4.30	4.30
4951	NASDAQ	CPRT	Wed, Nov 27, 2013	4.30	4.32	4.25	4.31
4950	NASDAQ	CPRT	Tue, Nov 26, 2013	4.07	4.27	4.04	4.24
4949	NASDAQ	CPRT	Mon, Nov 25, 2013	4.10	4.11	4.05	4.06
4948	NASDAQ	CPRT	Fri, Nov 22, 2013	4.11	4.12	4.09	4.11
4947	NASDAQ	CPRT	Thu, Nov 21, 2013	4.10	4.11	4.06	4.11
4946	NASDAQ	CPRT	Wed, Nov 20, 2013	4.07	4.10	4.06	4.07
4945	NASDAQ	CPRT	Tue, Nov 19, 2013	4.11	4.15	4.06	4.07
4944	NASDAQ	CPRT	Mon, Nov 18, 2013	4.07	4.13	4.05	4.12
4943	NASDAQ	CPRT	Fri, Nov 15, 2013	4.00	4.10	3.99	4.07
4942	NASDAQ	CPRT	Thu, Nov 14, 2013	3.96	4.02	3.95	4.00
4941	NASDAQ	CPRT	Wed, Nov 13, 2013	3.93	3.99	3.91	3.95
4940	NASDAQ	CPRT	Tue, Nov 12, 2013	3.92	3.96	3.92	3.95
4939	NASDAQ	CPRT	Mon, Nov 11, 2013	3.90	3.95	3.90	3.94
4938	NASDAQ	CPRT	Fri, Nov 8, 2013	3.89	3.94	3.89	3.90
4937	NASDAQ	CPRT	Thu, Nov 7, 2013	3.99	4.00	3.90	3.90
4936	NASDAQ	CPRT	Wed, Nov 6, 2013	3.96	4.02	3.94	3.98
4935	NASDAQ	CPRT	Tue, Nov 5, 2013	4.01	4.02	3.95	3.95
4934	NASDAQ	CPRT	Mon, Nov 4, 2013	4.00	4.05	3.99	4.02
4933	NASDAQ	CPRT	Fri, Nov 1, 2013	4.04	4.06	4.00	4.00
4932	NASDAQ	CPRT	Thu, Oct 31, 2013	4.05	4.06	4.01	4.03
4931	NASDAQ	CPRT	Wed, Oct 30, 2013	4.10	4.11	4.04	4.04
4930	NASDAQ	CPRT	Tue, Oct 29, 2013	4.10	4.12	4.07	4.10
4929	NASDAQ	CPRT	Mon, Oct 28, 2013	4.08	4.11	4.06	4.09
4928	NASDAQ	CPRT	Fri, Oct 25, 2013	4.05	4.08	4.02	4.08
4927	NASDAQ	CPRT	Thu, Oct 24, 2013	4.06	4.07	4.03	4.06
4926	NASDAQ	CPRT	Wed, Oct 23, 2013	4.08	4.08	4.03	4.04
4925	NASDAQ	CPRT	Tue, Oct 22, 2013	4.11	4.14	4.08	4.09
4924	NASDAQ	CPRT	Mon, Oct 21, 2013	4.07	4.11	4.07	4.11
4923	NASDAQ	CPRT	Fri, Oct 18, 2013	4.10	4.11	4.05	4.07
4922	NASDAQ	CPRT	Thu, Oct 17, 2013	4.06	4.08	4.04	4.08
4921	NASDAQ	CPRT	Wed, Oct 16, 2013	4.06	4.11	4.05	4.06
4920	NASDAQ	CPRT	Tue, Oct 15, 2013	4.11	4.12	4.04	4.05
4919	NASDAQ	CPRT	Mon, Oct 14, 2013	4.06	4.12	4.06	4.11
4918	NASDAQ	CPRT	Fri, Oct 11, 2013	4.05	4.07	4.02	4.07
4917	NASDAQ	CPRT	Thu, Oct 10, 2013	4.05	4.09	4.02	4.05
4916	NASDAQ	CPRT	Wed, Oct 9, 2013	4.04	4.04	3.99	4.00
4915	NASDAQ	CPRT	Tue, Oct 8, 2013	4.07	4.07	3.99	4.00
4914	NASDAQ	CPRT	Mon, Oct 7, 2013	4.11	4.15	4.06	4.07
4913	NASDAQ	CPRT	Fri, Oct 4, 2013	4.13	4.16	4.13	4.13
4912	NASDAQ	CPRT	Thu, Oct 3, 2013	4.15	4.19	4.12	4.14
4911	NASDAQ	CPRT	Wed, Oct 2, 2013	4.05	4.15	4.02	4.15
4910	NASDAQ	CPRT	Tue, Oct 1, 2013	3.99	4.11	3.96	4.10
4909	NASDAQ	CPRT	Mon, Sep 30, 2013	3.84	4.00	3.80	3.97
4908	NASDAQ	CPRT	Fri, Sep 27, 2013	3.84	3.93	3.82	3.87
4907	NASDAQ	CPRT	Thu, Sep 26, 2013	3.88	3.91	3.81	3.87
4906	NASDAQ	CPRT	Wed, Sep 25, 2013	3.97	4.02	3.81	3.88
4905	NASDAQ	CPRT	Tue, Sep 24, 2013	4.31	4.34	4.26	4.26
4904	NASDAQ	CPRT	Mon, Sep 23, 2013	4.31	4.34	4.25	4.29
4903	NASDAQ	CPRT	Fri, Sep 20, 2013	4.26	4.28	4.20	4.22
4902	NASDAQ	CPRT	Thu, Sep 19, 2013	4.20	4.26	4.19	4.25
4901	NASDAQ	CPRT	Wed, Sep 18, 2013	4.19	4.22	4.15	4.19
4900	NASDAQ	CPRT	Tue, Sep 17, 2013	4.16	4.21	4.16	4.21
4899	NASDAQ	CPRT	Mon, Sep 16, 2013	4.22	4.23	4.16	4.16
4898	NASDAQ	CPRT	Fri, Sep 13, 2013	4.16	4.20	4.15	4.17
4897	NASDAQ	CPRT	Thu, Sep 12, 2013	4.17	4.20	4.15	4.17
4896	NASDAQ	CPRT	Wed, Sep 11, 2013	4.16	4.20	4.15	4.16
4895	NASDAQ	CPRT	Tue, Sep 10, 2013	4.15	4.22	4.14	4.18
4894	NASDAQ	CPRT	Mon, Sep 9, 2013	4.04	4.12	4.04	4.12
4893	NASDAQ	CPRT	Fri, Sep 6, 2013	4.02	4.06	3.98	4.04
4892	NASDAQ	CPRT	Thu, Sep 5, 2013	4.02	4.05	3.99	4.00
4891	NASDAQ	CPRT	Wed, Sep 4, 2013	3.98	4.02	3.98	4.01
4890	NASDAQ	CPRT	Tue, Sep 3, 2013	4.02	4.05	3.93	3.98
4889	NASDAQ	CPRT	Fri, Aug 30, 2013	4.03	4.05	3.96	3.97
4888	NASDAQ	CPRT	Thu, Aug 29, 2013	4.01	4.07	4.01	4.03
4887	NASDAQ	CPRT	Wed, Aug 28, 2013	4.02	4.04	4.00	4.02
4886	NASDAQ	CPRT	Tue, Aug 27, 2013	4.05	4.09	4.01	4.02
4885	NASDAQ	CPRT	Mon, Aug 26, 2013	4.09	4.14	4.09	4.09
4884	NASDAQ	CPRT	Fri, Aug 23, 2013	4.13	4.13	4.06	4.09
4883	NASDAQ	CPRT	Thu, Aug 22, 2013	4.07	4.13	4.06	4.12
4882	NASDAQ	CPRT	Wed, Aug 21, 2013	4.07	4.09	4.06	4.07
4881	NASDAQ	CPRT	Tue, Aug 20, 2013	4.06	4.10	4.04	4.09
4880	NASDAQ	CPRT	Mon, Aug 19, 2013	4.05	4.08	4.02	4.05
4879	NASDAQ	CPRT	Fri, Aug 16, 2013	4.07	4.09	4.04	4.06
4878	NASDAQ	CPRT	Thu, Aug 15, 2013	4.09	4.13	4.05	4.07
4877	NASDAQ	CPRT	Wed, Aug 14, 2013	4.15	4.16	4.10	4.14
4876	NASDAQ	CPRT	Tue, Aug 13, 2013	4.16	4.17	4.13	4.16
4875	NASDAQ	CPRT	Mon, Aug 12, 2013	4.10	4.16	4.10	4.15
4874	NASDAQ	CPRT	Fri, Aug 9, 2013	4.08	4.13	4.08	4.13
4873	NASDAQ	CPRT	Thu, Aug 8, 2013	4.08	4.13	4.07	4.10
4872	NASDAQ	CPRT	Wed, Aug 7, 2013	4.08	4.12	4.05	4.06
4871	NASDAQ	CPRT	Tue, Aug 6, 2013	4.13	4.15	4.10	4.10
4870	NASDAQ	CPRT	Mon, Aug 5, 2013	4.14	4.16	4.13	4.15
4869	NASDAQ	CPRT	Fri, Aug 2, 2013	4.15	4.17	4.10	4.15
4868	NASDAQ	CPRT	Thu, Aug 1, 2013	4.10	4.20	4.07	4.15
4867	NASDAQ	CPRT	Wed, Jul 31, 2013	4.07	4.12	4.06	4.06
4866	NASDAQ	CPRT	Tue, Jul 30, 2013	4.05	4.07	4.02	4.07
4865	NASDAQ	CPRT	Mon, Jul 29, 2013	4.04	4.05	4.01	4.03
4864	NASDAQ	CPRT	Fri, Jul 26, 2013	4.03	4.05	4.02	4.05
4863	NASDAQ	CPRT	Thu, Jul 25, 2013	4.03	4.08	4.01	4.05
4862	NASDAQ	CPRT	Wed, Jul 24, 2013	4.08	4.11	4.04	4.04
4861	NASDAQ	CPRT	Tue, Jul 23, 2013	4.09	4.09	4.04	4.06
4860	NASDAQ	CPRT	Mon, Jul 22, 2013	4.06	4.09	4.04	4.08
4859	NASDAQ	CPRT	Fri, Jul 19, 2013	4.04	4.10	4.03	4.06
4858	NASDAQ	CPRT	Thu, Jul 18, 2013	4.11	4.12	4.06	4.07
4857	NASDAQ	CPRT	Wed, Jul 17, 2013	4.06	4.10	3.96	4.10
4856	NASDAQ	CPRT	Tue, Jul 16, 2013	4.08	4.08	3.97	3.98
4855	NASDAQ	CPRT	Mon, Jul 15, 2013	4.05	4.09	4.03	4.06
4854	NASDAQ	CPRT	Fri, Jul 12, 2013	4.02	4.05	4.02	4.05
4853	NASDAQ	CPRT	Thu, Jul 11, 2013	4.00	4.02	3.98	4.02
4852	NASDAQ	CPRT	Wed, Jul 10, 2013	4.01	4.03	3.96	3.98
4851	NASDAQ	CPRT	Tue, Jul 9, 2013	4.02	4.04	4.01	4.02
4850	NASDAQ	CPRT	Mon, Jul 8, 2013	4.00	4.03	3.99	4.01
4849	NASDAQ	CPRT	Fri, Jul 5, 2013	3.95	4.00	3.94	4.00
4848	NASDAQ	CPRT	Wed, Jul 3, 2013	3.97	3.97	3.90	3.92
4847	NASDAQ	CPRT	Mon, Jul 1, 2013	3.86	3.91	3.86	3.91
4846	NASDAQ	CPRT	Fri, Jun 28, 2013	3.83	3.89	3.82	3.85
4845	NASDAQ	CPRT	Thu, Jun 27, 2013	3.82	3.86	3.81	3.85
4844	NASDAQ	CPRT	Wed, Jun 26, 2013	3.83	3.84	3.78	3.80
4843	NASDAQ	CPRT	Tue, Jun 25, 2013	3.80	3.81	3.76	3.79
4842	NASDAQ	CPRT	Mon, Jun 24, 2013	3.84	3.85	3.77	3.77
4841	NASDAQ	CPRT	Fri, Jun 21, 2013	3.90	3.94	3.84	3.86
4840	NASDAQ	CPRT	Thu, Jun 20, 2013	3.91	3.94	3.87	3.89
4839	NASDAQ	CPRT	Wed, Jun 19, 2013	3.98	4.00	3.95	3.95
4838	NASDAQ	CPRT	Tue, Jun 18, 2013	3.95	3.99	3.93	3.99
4837	NASDAQ	CPRT	Mon, Jun 17, 2013	3.91	3.96	3.91	3.95
4836	NASDAQ	CPRT	Fri, Jun 14, 2013	3.91	3.95	3.89	3.89
4835	NASDAQ	CPRT	Thu, Jun 13, 2013	3.84	3.93	3.81	3.91
4834	NASDAQ	CPRT	Wed, Jun 12, 2013	3.94	3.97	3.81	3.84
4833	NASDAQ	CPRT	Tue, Jun 11, 2013	3.99	4.03	3.93	3.93
4832	NASDAQ	CPRT	Mon, Jun 10, 2013	4.05	4.05	3.98	4.03
4831	NASDAQ	CPRT	Fri, Jun 7, 2013	3.91	4.05	3.89	4.04
4830	NASDAQ	CPRT	Thu, Jun 6, 2013	4.33	4.37	4.29	4.30
4829	NASDAQ	CPRT	Wed, Jun 5, 2013	4.42	4.43	4.33	4.34
4828	NASDAQ	CPRT	Tue, Jun 4, 2013	4.47	4.49	4.40	4.43
4827	NASDAQ	CPRT	Mon, Jun 3, 2013	4.32	4.47	4.31	4.47
4826	NASDAQ	CPRT	Fri, May 31, 2013	4.43	4.63	4.29	4.30
4825	NASDAQ	CPRT	Thu, May 30, 2013	4.61	4.65	4.53	4.59
4824	NASDAQ	CPRT	Wed, May 29, 2013	4.64	4.67	4.59	4.61
4823	NASDAQ	CPRT	Tue, May 28, 2013	4.65	4.69	4.64	4.67
4822	NASDAQ	CPRT	Fri, May 24, 2013	4.57	4.63	4.55	4.61
4821	NASDAQ	CPRT	Thu, May 23, 2013	4.56	4.63	4.53	4.60
4820	NASDAQ	CPRT	Wed, May 22, 2013	4.64	4.65	4.55	4.58
4819	NASDAQ	CPRT	Tue, May 21, 2013	4.64	4.65	4.60	4.63
4818	NASDAQ	CPRT	Mon, May 20, 2013	4.71	4.74	4.64	4.65
4817	NASDAQ	CPRT	Fri, May 17, 2013	4.62	4.78	4.60	4.76
4816	NASDAQ	CPRT	Thu, May 16, 2013	4.63	4.68	4.58	4.59
4815	NASDAQ	CPRT	Wed, May 15, 2013	4.60	4.63	4.59	4.63
4814	NASDAQ	CPRT	Tue, May 14, 2013	4.54	4.66	4.53	4.61
4813	NASDAQ	CPRT	Mon, May 13, 2013	4.50	4.55	4.49	4.55
4812	NASDAQ	CPRT	Fri, May 10, 2013	4.44	4.56	4.43	4.50
4811	NASDAQ	CPRT	Thu, May 9, 2013	4.40	4.43	4.40	4.43
4810	NASDAQ	CPRT	Wed, May 8, 2013	4.42	4.43	4.39	4.40
4809	NASDAQ	CPRT	Tue, May 7, 2013	4.43	4.44	4.40	4.43
4808	NASDAQ	CPRT	Mon, May 6, 2013	4.42	4.43	4.39	4.43
4807	NASDAQ	CPRT	Fri, May 3, 2013	4.44	4.49	4.42	4.42
4806	NASDAQ	CPRT	Thu, May 2, 2013	4.42	4.47	4.41	4.42
4805	NASDAQ	CPRT	Wed, May 1, 2013	4.38	4.44	4.38	4.42
4804	NASDAQ	CPRT	Tue, Apr 30, 2013	4.36	4.41	4.32	4.41
4803	NASDAQ	CPRT	Mon, Apr 29, 2013	4.32	4.38	4.30	4.37
4802	NASDAQ	CPRT	Fri, Apr 26, 2013	4.33	4.34	4.29	4.32
4801	NASDAQ	CPRT	Thu, Apr 25, 2013	4.27	4.33	4.26	4.32
4800	NASDAQ	CPRT	Wed, Apr 24, 2013	4.26	4.28	4.23	4.26
4799	NASDAQ	CPRT	Tue, Apr 23, 2013	4.17	4.27	4.16	4.27
4798	NASDAQ	CPRT	Mon, Apr 22, 2013	4.10	4.16	4.06	4.15
4797	NASDAQ	CPRT	Fri, Apr 19, 2013	4.03	4.11	4.01	4.10
4796	NASDAQ	CPRT	Thu, Apr 18, 2013	4.08	4.08	4.00	4.01
4795	NASDAQ	CPRT	Wed, Apr 17, 2013	4.14	4.14	4.05	4.06
4794	NASDAQ	CPRT	Tue, Apr 16, 2013	4.12	4.17	4.11	4.16
4793	NASDAQ	CPRT	Mon, Apr 15, 2013	4.21	4.22	4.04	4.09
4792	NASDAQ	CPRT	Fri, Apr 12, 2013	4.23	4.29	4.19	4.22
4791	NASDAQ	CPRT	Thu, Apr 11, 2013	4.27	4.30	4.23	4.25
4790	NASDAQ	CPRT	Wed, Apr 10, 2013	4.19	4.29	4.18	4.26
4789	NASDAQ	CPRT	Tue, Apr 9, 2013	4.17	4.21	4.16	4.17
4788	NASDAQ	CPRT	Mon, Apr 8, 2013	4.16	4.19	4.14	4.17
4787	NASDAQ	CPRT	Fri, Apr 5, 2013	4.13	4.18	4.11	4.16
4786	NASDAQ	CPRT	Thu, Apr 4, 2013	4.15	4.18	4.09	4.17
4785	NASDAQ	CPRT	Wed, Apr 3, 2013	4.21	4.22	4.12	4.14
4784	NASDAQ	CPRT	Tue, Apr 2, 2013	4.25	4.28	4.19	4.20
4783	NASDAQ	CPRT	Mon, Apr 1, 2013	4.28	4.29	4.21	4.23
4782	NASDAQ	CPRT	Thu, Mar 28, 2013	4.28	4.30	4.25	4.28
4781	NASDAQ	CPRT	Wed, Mar 27, 2013	4.25	4.30	4.23	4.27
4780	NASDAQ	CPRT	Tue, Mar 26, 2013	4.29	4.31	4.26	4.29
4779	NASDAQ	CPRT	Mon, Mar 25, 2013	4.29	4.32	4.25	4.27
4778	NASDAQ	CPRT	Fri, Mar 22, 2013	4.23	4.27	4.23	4.26
4777	NASDAQ	CPRT	Thu, Mar 21, 2013	4.30	4.30	4.22	4.23
4776	NASDAQ	CPRT	Wed, Mar 20, 2013	4.35	4.37	4.29	4.31
4775	NASDAQ	CPRT	Tue, Mar 19, 2013	4.30	4.34	4.27	4.34
4774	NASDAQ	CPRT	Mon, Mar 18, 2013	4.33	4.34	4.26	4.30
4773	NASDAQ	CPRT	Fri, Mar 15, 2013	4.28	4.29	4.25	4.28
4772	NASDAQ	CPRT	Thu, Mar 14, 2013	4.23	4.31	4.23	4.27
4771	NASDAQ	CPRT	Wed, Mar 13, 2013	4.03	4.24	4.03	4.24
4770	NASDAQ	CPRT	Tue, Mar 12, 2013	4.04	4.05	3.99	4.03
4769	NASDAQ	CPRT	Mon, Mar 11, 2013	3.98	4.04	3.91	4.04
4768	NASDAQ	CPRT	Fri, Mar 8, 2013	4.04	4.06	3.98	3.98
4767	NASDAQ	CPRT	Thu, Mar 7, 2013	4.17	4.18	3.99	4.02
4766	NASDAQ	CPRT	Wed, Mar 6, 2013	4.18	4.21	4.14	4.19
4765	NASDAQ	CPRT	Tue, Mar 5, 2013	4.21	4.24	4.16	4.17
4764	NASDAQ	CPRT	Mon, Mar 4, 2013	4.25	4.29	4.18	4.19
4763	NASDAQ	CPRT	Fri, Mar 1, 2013	4.25	4.29	4.22	4.25
4762	NASDAQ	CPRT	Thu, Feb 28, 2013	4.30	4.56	4.19	4.27
4761	NASDAQ	CPRT	Wed, Feb 27, 2013	4.32	4.43	4.26	4.40
4760	NASDAQ	CPRT	Tue, Feb 26, 2013	4.31	4.32	4.28	4.32
4759	NASDAQ	CPRT	Mon, Feb 25, 2013	4.31	4.33	4.26	4.29
4758	NASDAQ	CPRT	Fri, Feb 22, 2013	4.34	4.35	4.28	4.30
4757	NASDAQ	CPRT	Thu, Feb 21, 2013	4.37	4.39	4.31	4.32
4756	NASDAQ	CPRT	Wed, Feb 20, 2013	4.48	4.48	4.36	4.37
4755	NASDAQ	CPRT	Tue, Feb 19, 2013	4.56	4.58	4.48	4.49
4754	NASDAQ	CPRT	Fri, Feb 15, 2013	4.50	4.56	4.49	4.54
4753	NASDAQ	CPRT	Thu, Feb 14, 2013	4.45	4.53	4.45	4.49
4752	NASDAQ	CPRT	Wed, Feb 13, 2013	4.47	4.49	4.44	4.47
4751	NASDAQ	CPRT	Tue, Feb 12, 2013	4.48	4.50	4.40	4.45
4750	NASDAQ	CPRT	Mon, Feb 11, 2013	4.51	4.54	4.47	4.48
4749	NASDAQ	CPRT	Fri, Feb 8, 2013	4.50	4.52	4.48	4.50
4748	NASDAQ	CPRT	Thu, Feb 7, 2013	4.58	4.62	4.50	4.50
4747	NASDAQ	CPRT	Wed, Feb 6, 2013	4.55	4.60	4.55	4.57
4746	NASDAQ	CPRT	Tue, Feb 5, 2013	4.47	4.57	4.45	4.56
4745	NASDAQ	CPRT	Mon, Feb 4, 2013	4.41	4.45	4.29	4.45
4744	NASDAQ	CPRT	Fri, Feb 1, 2013	4.48	4.52	4.41	4.48
4743	NASDAQ	CPRT	Thu, Jan 31, 2013	4.23	4.68	4.21	4.49
4742	NASDAQ	CPRT	Wed, Jan 30, 2013	4.25	4.34	4.21	4.23
4741	NASDAQ	CPRT	Tue, Jan 29, 2013	4.22	4.30	4.22	4.25
4740	NASDAQ	CPRT	Mon, Jan 28, 2013	4.13	4.24	4.13	4.24
4739	NASDAQ	CPRT	Fri, Jan 25, 2013	4.06	4.13	4.04	4.13
4738	NASDAQ	CPRT	Thu, Jan 24, 2013	4.03	4.06	4.02	4.04
4737	NASDAQ	CPRT	Wed, Jan 23, 2013	4.00	4.03	3.98	4.03
4736	NASDAQ	CPRT	Tue, Jan 22, 2013	3.98	4.00	3.97	4.00
4735	NASDAQ	CPRT	Fri, Jan 18, 2013	3.98	3.98	3.95	3.97
4734	NASDAQ	CPRT	Thu, Jan 17, 2013	3.96	3.99	3.95	3.96
4733	NASDAQ	CPRT	Wed, Jan 16, 2013	3.98	3.98	3.93	3.94
4732	NASDAQ	CPRT	Tue, Jan 15, 2013	3.97	4.00	3.93	3.98
4731	NASDAQ	CPRT	Mon, Jan 14, 2013	3.96	4.00	3.96	3.99
4730	NASDAQ	CPRT	Fri, Jan 11, 2013	3.90	3.98	3.90	3.96
4729	NASDAQ	CPRT	Thu, Jan 10, 2013	3.89	3.90	3.84	3.88
4728	NASDAQ	CPRT	Wed, Jan 9, 2013	3.80	3.86	3.80	3.86
4727	NASDAQ	CPRT	Tue, Jan 8, 2013	3.86	3.86	3.80	3.81
4726	NASDAQ	CPRT	Mon, Jan 7, 2013	3.80	3.87	3.78	3.85
4725	NASDAQ	CPRT	Fri, Jan 4, 2013	3.78	3.82	3.76	3.81
4724	NASDAQ	CPRT	Thu, Jan 3, 2013	3.81	3.83	3.77	3.78
4723	NASDAQ	CPRT	Wed, Jan 2, 2013	3.75	3.81	3.73	3.81
4722	NASDAQ	CPRT	Mon, Dec 31, 2012	3.63	3.69	3.58	3.69
4721	NASDAQ	CPRT	Fri, Dec 28, 2012	3.69	3.69	3.64	3.64
4720	NASDAQ	CPRT	Thu, Dec 27, 2012	3.68	3.71	3.66	3.69
4719	NASDAQ	CPRT	Wed, Dec 26, 2012	3.73	3.73	3.66	3.68
4718	NASDAQ	CPRT	Mon, Dec 24, 2012	3.73	3.75	3.72	3.73
4717	NASDAQ	CPRT	Fri, Dec 21, 2012	3.75	3.78	3.72	3.75
4716	NASDAQ	CPRT	Thu, Dec 20, 2012	3.80	3.82	3.75	3.80
4715	NASDAQ	CPRT	Wed, Dec 19, 2012	3.80	3.81	3.77	3.79
4714	NASDAQ	CPRT	Tue, Dec 18, 2012	3.77	3.81	3.76	3.81
4713	NASDAQ	CPRT	Mon, Dec 17, 2012	3.79	3.81	3.76	3.78
4712	NASDAQ	CPRT	Fri, Dec 14, 2012	3.79	3.80	3.75	3.78
4711	NASDAQ	CPRT	Thu, Dec 13, 2012	3.78	3.83	3.76	3.80
4710	NASDAQ	CPRT	Wed, Dec 12, 2012	3.80	3.82	3.76	3.76
4709	NASDAQ	CPRT	Tue, Dec 11, 2012	3.79	3.80	3.77	3.79
4708	NASDAQ	CPRT	Mon, Dec 10, 2012	3.75	3.78	3.74	3.78
4707	NASDAQ	CPRT	Fri, Dec 7, 2012	3.76	3.77	3.73	3.76
4706	NASDAQ	CPRT	Thu, Dec 6, 2012	3.74	3.78	3.69	3.76
4705	NASDAQ	CPRT	Wed, Dec 5, 2012	3.79	3.81	3.73	3.75
4704	NASDAQ	CPRT	Tue, Dec 4, 2012	3.78	3.81	3.77	3.79
4703	NASDAQ	CPRT	Mon, Dec 3, 2012	3.78	3.83	3.75	3.79
4702	NASDAQ	CPRT	Fri, Nov 30, 2012	3.77	3.78	3.74	3.77
4701	NASDAQ	CPRT	Thu, Nov 29, 2012	3.81	3.81	3.75	3.77
4700	NASDAQ	CPRT	Wed, Nov 28, 2012	3.66	3.78	3.62	3.74
4699	NASDAQ	CPRT	Tue, Nov 27, 2012	3.74	3.78	3.70	3.72
4698	NASDAQ	CPRT	Mon, Nov 26, 2012	3.82	3.84	3.71	3.73
4697	NASDAQ	CPRT	Fri, Nov 23, 2012	3.80	3.83	3.77	3.83
4696	NASDAQ	CPRT	Wed, Nov 21, 2012	3.75	3.80	3.73	3.78
4695	NASDAQ	CPRT	Tue, Nov 20, 2012	3.69	3.75	3.65	3.75
4694	NASDAQ	CPRT	Mon, Nov 19, 2012	3.71	3.72	3.67	3.70
4693	NASDAQ	CPRT	Fri, Nov 16, 2012	3.63	3.69	3.62	3.68
4692	NASDAQ	CPRT	Thu, Nov 15, 2012	3.67	3.70	3.63	3.63
4691	NASDAQ	CPRT	Wed, Nov 14, 2012	3.71	3.74	3.67	3.67
4690	NASDAQ	CPRT	Tue, Nov 13, 2012	3.67	3.73	3.67	3.71
4689	NASDAQ	CPRT	Mon, Nov 12, 2012	3.68	3.73	3.63	3.69
4688	NASDAQ	CPRT	Fri, Nov 9, 2012	3.57	3.69	3.57	3.68
4687	NASDAQ	CPRT	Thu, Nov 8, 2012	3.59	3.63	3.57	3.59
4686	NASDAQ	CPRT	Wed, Nov 7, 2012	3.61	3.62	3.58	3.60
4685	NASDAQ	CPRT	Tue, Nov 6, 2012	3.60	3.66	3.60	3.64
4684	NASDAQ	CPRT	Mon, Nov 5, 2012	3.62	3.62	3.55	3.59
4683	NASDAQ	CPRT	Fri, Nov 2, 2012	3.73	3.74	3.62	3.62
4682	NASDAQ	CPRT	Thu, Nov 1, 2012	3.61	3.71	3.58	3.71
4681	NASDAQ	CPRT	Wed, Oct 31, 2012	3.49	3.61	3.46	3.60
4680	NASDAQ	CPRT	Fri, Oct 26, 2012	3.42	3.42	3.38	3.41
4679	NASDAQ	CPRT	Thu, Oct 25, 2012	3.40	3.42	3.38	3.42
4678	NASDAQ	CPRT	Wed, Oct 24, 2012	3.37	3.38	3.35	3.38
4677	NASDAQ	CPRT	Tue, Oct 23, 2012	3.34	3.38	3.29	3.36
4676	NASDAQ	CPRT	Mon, Oct 22, 2012	3.39	3.41	3.36	3.37
4675	NASDAQ	CPRT	Fri, Oct 19, 2012	3.41	3.43	3.38	3.40
4674	NASDAQ	CPRT	Thu, Oct 18, 2012	3.41	3.44	3.39	3.42
4673	NASDAQ	CPRT	Wed, Oct 17, 2012	3.35	3.42	3.33	3.41
4672	NASDAQ	CPRT	Tue, Oct 16, 2012	3.36	3.37	3.31	3.35
4671	NASDAQ	CPRT	Mon, Oct 15, 2012	3.34	3.36	3.31	3.34
4670	NASDAQ	CPRT	Fri, Oct 12, 2012	3.35	3.37	3.33	3.34
4669	NASDAQ	CPRT	Thu, Oct 11, 2012	3.37	3.40	3.36	3.36
4668	NASDAQ	CPRT	Wed, Oct 10, 2012	3.40	3.42	3.35	3.36
4667	NASDAQ	CPRT	Tue, Oct 9, 2012	3.41	3.43	3.38	3.39
4666	NASDAQ	CPRT	Mon, Oct 8, 2012	3.42	3.44	3.41	3.42
4665	NASDAQ	CPRT	Fri, Oct 5, 2012	3.46	3.47	3.42	3.43
4664	NASDAQ	CPRT	Thu, Oct 4, 2012	3.43	3.44	3.40	3.44
4663	NASDAQ	CPRT	Wed, Oct 3, 2012	3.44	3.46	3.39	3.42
4662	NASDAQ	CPRT	Tue, Oct 2, 2012	3.43	3.45	3.38	3.42
4661	NASDAQ	CPRT	Mon, Oct 1, 2012	3.46	3.47	3.39	3.43
4660	NASDAQ	CPRT	Fri, Sep 28, 2012	3.47	3.50	3.45	3.47
4659	NASDAQ	CPRT	Thu, Sep 27, 2012	3.48	3.50	3.40	3.47
4658	NASDAQ	CPRT	Wed, Sep 26, 2012	3.59	3.62	3.43	3.48
4657	NASDAQ	CPRT	Tue, Sep 25, 2012	3.46	3.50	3.41	3.43
4656	NASDAQ	CPRT	Mon, Sep 24, 2012	3.43	3.45	3.41	3.43
4655	NASDAQ	CPRT	Fri, Sep 21, 2012	3.47	3.49	3.43	3.45
4654	NASDAQ	CPRT	Thu, Sep 20, 2012	3.42	3.46	3.42	3.45
4653	NASDAQ	CPRT	Wed, Sep 19, 2012	3.45	3.48	3.42	3.42
4652	NASDAQ	CPRT	Tue, Sep 18, 2012	3.46	3.48	3.39	3.46
4651	NASDAQ	CPRT	Mon, Sep 17, 2012	3.47	3.49	3.44	3.47
4650	NASDAQ	CPRT	Fri, Sep 14, 2012	3.49	3.49	3.46	3.47
4649	NASDAQ	CPRT	Thu, Sep 13, 2012	3.49	3.53	3.47	3.49
4648	NASDAQ	CPRT	Wed, Sep 12, 2012	3.49	3.51	3.47	3.49
4647	NASDAQ	CPRT	Tue, Sep 11, 2012	3.41	3.48	3.41	3.48
4646	NASDAQ	CPRT	Mon, Sep 10, 2012	3.41	3.46	3.38	3.41
4645	NASDAQ	CPRT	Fri, Sep 7, 2012	3.46	3.47	3.22	3.41
4644	NASDAQ	CPRT	Thu, Sep 6, 2012	3.47	3.48	3.44	3.46
4643	NASDAQ	CPRT	Wed, Sep 5, 2012	3.45	3.46	3.40	3.44
4642	NASDAQ	CPRT	Tue, Sep 4, 2012	3.33	3.49	3.31	3.46
4641	NASDAQ	CPRT	Fri, Aug 31, 2012	3.33	3.36	3.31	3.34
4640	NASDAQ	CPRT	Thu, Aug 30, 2012	3.30	3.33	3.30	3.31
4639	NASDAQ	CPRT	Wed, Aug 29, 2012	3.30	3.35	3.28	3.32
4638	NASDAQ	CPRT	Tue, Aug 28, 2012	3.25	3.32	3.23	3.30
4637	NASDAQ	CPRT	Mon, Aug 27, 2012	3.27	3.28	3.24	3.26
4636	NASDAQ	CPRT	Fri, Aug 24, 2012	3.25	3.30	3.25	3.25
4635	NASDAQ	CPRT	Thu, Aug 23, 2012	3.25	3.28	3.20	3.27
4634	NASDAQ	CPRT	Wed, Aug 22, 2012	3.23	3.26	3.21	3.26
4633	NASDAQ	CPRT	Tue, Aug 21, 2012	3.25	3.25	3.22	3.24
4632	NASDAQ	CPRT	Mon, Aug 20, 2012	3.24	3.26	3.23	3.25
4631	NASDAQ	CPRT	Fri, Aug 17, 2012	3.26	3.27	3.24	3.25
4630	NASDAQ	CPRT	Thu, Aug 16, 2012	3.18	3.26	3.18	3.26
4629	NASDAQ	CPRT	Wed, Aug 15, 2012	3.14	3.18	3.12	3.18
4628	NASDAQ	CPRT	Tue, Aug 14, 2012	3.16	3.19	3.13	3.14
4627	NASDAQ	CPRT	Mon, Aug 13, 2012	3.13	3.16	3.11	3.15
4626	NASDAQ	CPRT	Fri, Aug 10, 2012	3.12	3.14	3.10	3.13
4625	NASDAQ	CPRT	Thu, Aug 9, 2012	3.09	3.15	3.08	3.13
4624	NASDAQ	CPRT	Wed, Aug 8, 2012	3.04	3.09	3.04	3.09
4623	NASDAQ	CPRT	Tue, Aug 7, 2012	3.02	3.08	3.02	3.05
4622	NASDAQ	CPRT	Mon, Aug 6, 2012	3.02	3.04	2.99	3.00
4621	NASDAQ	CPRT	Fri, Aug 3, 2012	2.98	3.03	2.98	3.01
4620	NASDAQ	CPRT	Thu, Aug 2, 2012	2.93	2.96	2.91	2.94
4619	NASDAQ	CPRT	Wed, Aug 1, 2012	2.98	3.05	2.95	2.95
4618	NASDAQ	CPRT	Tue, Jul 31, 2012	2.98	3.00	2.96	2.97
4617	NASDAQ	CPRT	Mon, Jul 30, 2012	3.04	3.04	2.99	3.00
4616	NASDAQ	CPRT	Fri, Jul 27, 2012	3.00	3.06	2.98	3.04
4615	NASDAQ	CPRT	Thu, Jul 26, 2012	2.98	2.99	2.95	2.99
4614	NASDAQ	CPRT	Wed, Jul 25, 2012	2.95	2.96	2.93	2.94
4613	NASDAQ	CPRT	Tue, Jul 24, 2012	3.01	3.06	2.93	2.95
4612	NASDAQ	CPRT	Mon, Jul 23, 2012	3.01	3.01	2.97	3.01
4611	NASDAQ	CPRT	Fri, Jul 20, 2012	3.05	3.08	3.04	3.05
4610	NASDAQ	CPRT	Thu, Jul 19, 2012	3.06	3.08	3.05	3.07
4609	NASDAQ	CPRT	Wed, Jul 18, 2012	2.99	3.05	2.98	3.05
4608	NASDAQ	CPRT	Tue, Jul 17, 2012	3.01	3.01	2.96	2.99
4607	NASDAQ	CPRT	Mon, Jul 16, 2012	3.03	3.03	2.97	2.99
4606	NASDAQ	CPRT	Fri, Jul 13, 2012	3.02	3.05	3.01	3.02
4605	NASDAQ	CPRT	Thu, Jul 12, 2012	2.99	3.02	2.98	3.01
4604	NASDAQ	CPRT	Wed, Jul 11, 2012	2.98	3.02	2.97	3.01
4603	NASDAQ	CPRT	Tue, Jul 10, 2012	3.01	3.03	2.96	2.98
4602	NASDAQ	CPRT	Mon, Jul 9, 2012	3.00	3.02	2.99	3.00
4601	NASDAQ	CPRT	Fri, Jul 6, 2012	3.03	3.05	3.00	3.01
4600	NASDAQ	CPRT	Thu, Jul 5, 2012	3.03	3.19	3.03	3.05
4599	NASDAQ	CPRT	Tue, Jul 3, 2012	3.02	3.06	3.00	3.05
4598	NASDAQ	CPRT	Mon, Jul 2, 2012	2.97	3.03	2.97	3.02
4597	NASDAQ	CPRT	Fri, Jun 29, 2012	2.95	2.97	2.93	2.96
4596	NASDAQ	CPRT	Thu, Jun 28, 2012	2.85	2.90	2.82	2.90
4595	NASDAQ	CPRT	Wed, Jun 27, 2012	2.87	2.92	2.86	2.87
4594	NASDAQ	CPRT	Tue, Jun 26, 2012	2.87	2.89	2.83	2.87
4593	NASDAQ	CPRT	Mon, Jun 25, 2012	2.89	2.90	2.86	2.87
4592	NASDAQ	CPRT	Fri, Jun 22, 2012	2.94	2.97	2.92	2.92
4591	NASDAQ	CPRT	Thu, Jun 21, 2012	3.00	3.00	2.91	2.93
4590	NASDAQ	CPRT	Wed, Jun 20, 2012	3.01	3.01	2.96	2.99
4589	NASDAQ	CPRT	Tue, Jun 19, 2012	2.98	3.03	2.96	3.01
4588	NASDAQ	CPRT	Mon, Jun 18, 2012	2.90	2.98	2.90	2.97
4587	NASDAQ	CPRT	Fri, Jun 15, 2012	2.93	2.96	2.90	2.91
4586	NASDAQ	CPRT	Thu, Jun 14, 2012	2.98	3.00	2.92	2.93
4585	NASDAQ	CPRT	Wed, Jun 13, 2012	3.01	3.03	2.97	2.98
4584	NASDAQ	CPRT	Tue, Jun 12, 2012	3.05	3.05	3.02	3.03
4583	NASDAQ	CPRT	Mon, Jun 11, 2012	3.10	3.10	3.04	3.04
4582	NASDAQ	CPRT	Fri, Jun 8, 2012	3.08	3.10	3.04	3.08
4581	NASDAQ	CPRT	Thu, Jun 7, 2012	3.13	3.15	3.08	3.08
4580	NASDAQ	CPRT	Wed, Jun 6, 2012	3.14	3.14	3.08	3.10
4579	NASDAQ	CPRT	Tue, Jun 5, 2012	3.15	3.16	3.09	3.12
4578	NASDAQ	CPRT	Mon, Jun 4, 2012	3.24	3.27	3.15	3.16
4577	NASDAQ	CPRT	Fri, Jun 1, 2012	3.33	3.34	3.23	3.24
4576	NASDAQ	CPRT	Thu, May 31, 2012	3.43	3.44	3.38	3.39
4575	NASDAQ	CPRT	Wed, May 30, 2012	3.37	3.49	3.31	3.44
4574	NASDAQ	CPRT	Tue, May 29, 2012	3.44	3.44	3.39	3.41
4573	NASDAQ	CPRT	Fri, May 25, 2012	3.41	3.43	3.37	3.38
4572	NASDAQ	CPRT	Thu, May 24, 2012	3.38	3.41	3.35	3.41
4571	NASDAQ	CPRT	Wed, May 23, 2012	3.34	3.38	3.30	3.38
4570	NASDAQ	CPRT	Tue, May 22, 2012	3.29	3.35	3.29	3.35
4569	NASDAQ	CPRT	Mon, May 21, 2012	3.23	3.29	3.21	3.28
4568	NASDAQ	CPRT	Fri, May 18, 2012	3.27	3.31	3.20	3.21
4567	NASDAQ	CPRT	Thu, May 17, 2012	3.29	3.29	3.26	3.26
4566	NASDAQ	CPRT	Wed, May 16, 2012	3.28	3.32	3.27	3.29
4565	NASDAQ	CPRT	Tue, May 15, 2012	3.23	3.28	3.22	3.27
4564	NASDAQ	CPRT	Mon, May 14, 2012	3.29	3.30	3.23	3.24
4563	NASDAQ	CPRT	Fri, May 11, 2012	3.28	3.34	3.27	3.31
4562	NASDAQ	CPRT	Thu, May 10, 2012	3.29	3.31	3.27	3.29
4561	NASDAQ	CPRT	Wed, May 9, 2012	3.27	3.30	3.26	3.29
4560	NASDAQ	CPRT	Tue, May 8, 2012	3.26	3.32	3.25	3.31
4559	NASDAQ	CPRT	Mon, May 7, 2012	3.26	3.30	3.25	3.29
4558	NASDAQ	CPRT	Fri, May 4, 2012	3.29	3.29	3.25	3.28
4557	NASDAQ	CPRT	Thu, May 3, 2012	3.32	3.33	3.28	3.30
4556	NASDAQ	CPRT	Wed, May 2, 2012	3.28	3.33	3.27	3.32
4555	NASDAQ	CPRT	Tue, May 1, 2012	3.30	3.36	3.30	3.31
4554	NASDAQ	CPRT	Mon, Apr 30, 2012	3.33	3.34	3.29	3.30
4553	NASDAQ	CPRT	Fri, Apr 27, 2012	3.33	3.34	3.30	3.33
4552	NASDAQ	CPRT	Thu, Apr 26, 2012	3.30	3.33	3.29	3.32
4551	NASDAQ	CPRT	Wed, Apr 25, 2012	3.31	3.33	3.28	3.31
4550	NASDAQ	CPRT	Tue, Apr 24, 2012	3.27	3.30	3.25	3.28
4549	NASDAQ	CPRT	Mon, Apr 23, 2012	3.29	3.29	3.25	3.28
4548	NASDAQ	CPRT	Fri, Apr 20, 2012	3.31	3.34	3.29	3.32
4547	NASDAQ	CPRT	Thu, Apr 19, 2012	3.33	3.34	3.28	3.30
4546	NASDAQ	CPRT	Wed, Apr 18, 2012	3.29	3.34	3.27	3.33
4545	NASDAQ	CPRT	Tue, Apr 17, 2012	3.27	3.31	3.24	3.29
4544	NASDAQ	CPRT	Mon, Apr 16, 2012	3.22	3.28	3.21	3.26
4543	NASDAQ	CPRT	Fri, Apr 13, 2012	3.19	3.22	3.19	3.21
4542	NASDAQ	CPRT	Thu, Apr 12, 2012	3.15	3.22	3.14	3.21
4541	NASDAQ	CPRT	Wed, Apr 11, 2012	3.11	3.15	3.10	3.14
4540	NASDAQ	CPRT	Tue, Apr 10, 2012	3.17	3.17	3.08	3.08
4539	NASDAQ	CPRT	Mon, Apr 9, 2012	3.15	3.17	3.14	3.16
4538	NASDAQ	CPRT	Thu, Apr 5, 2012	3.19	3.21	3.17	3.18
4537	NASDAQ	CPRT	Wed, Apr 4, 2012	3.24	3.25	3.19	3.21
4536	NASDAQ	CPRT	Tue, Apr 3, 2012	3.27	3.27	3.23	3.26
4535	NASDAQ	CPRT	Mon, Apr 2, 2012	3.26	3.28	3.24	3.26
4534	NASDAQ	CPRT	Fri, Mar 30, 2012	3.29	3.29	3.26	3.26
4533	NASDAQ	CPRT	Thu, Mar 29, 2012	3.28	3.31	3.24	3.28
4532	NASDAQ	CPRT	Wed, Mar 28, 2012	3.32	3.32	3.27	3.30
4531	NASDAQ	CPRT	Tue, Mar 27, 2012	3.35	3.35	3.31	3.32
4530	NASDAQ	CPRT	Mon, Mar 26, 2012	3.33	3.35	3.32	3.34
4529	NASDAQ	CPRT	Fri, Mar 23, 2012	3.31	3.31	3.27	3.30
4528	NASDAQ	CPRT	Thu, Mar 22, 2012	3.27	3.30	3.26	3.30
4527	NASDAQ	CPRT	Wed, Mar 21, 2012	3.30	3.31	3.27	3.30
4526	NASDAQ	CPRT	Tue, Mar 20, 2012	3.28	3.30	3.28	3.29
4525	NASDAQ	CPRT	Mon, Mar 19, 2012	3.30	3.32	3.28	3.30
4524	NASDAQ	CPRT	Fri, Mar 16, 2012	3.31	3.33	3.30	3.31
4523	NASDAQ	CPRT	Thu, Mar 15, 2012	3.30	3.33	3.29	3.31
4522	NASDAQ	CPRT	Wed, Mar 14, 2012	3.29	3.31	3.28	3.30
4521	NASDAQ	CPRT	Tue, Mar 13, 2012	3.25	3.30	3.23	3.30
4520	NASDAQ	CPRT	Mon, Mar 12, 2012	3.21	3.23	3.19	3.23
4519	NASDAQ	CPRT	Fri, Mar 9, 2012	3.18	3.21	3.16	3.20
4518	NASDAQ	CPRT	Thu, Mar 8, 2012	3.15	3.20	3.13	3.18
4517	NASDAQ	CPRT	Wed, Mar 7, 2012	3.12	3.16	3.10	3.14
4516	NASDAQ	CPRT	Tue, Mar 6, 2012	3.11	3.13	3.10	3.11
4515	NASDAQ	CPRT	Mon, Mar 5, 2012	3.13	3.15	3.12	3.13
4514	NASDAQ	CPRT	Fri, Mar 2, 2012	3.17	3.18	3.13	3.14
4513	NASDAQ	CPRT	Thu, Mar 1, 2012	3.14	3.19	3.10	3.18
4512	NASDAQ	CPRT	Wed, Feb 29, 2012	3.04	3.20	2.91	3.11
4511	NASDAQ	CPRT	Tue, Feb 28, 2012	2.85	2.88	2.83	2.86
4510	NASDAQ	CPRT	Mon, Feb 27, 2012	2.88	2.89	2.82	2.85
4509	NASDAQ	CPRT	Fri, Feb 24, 2012	2.91	2.93	2.89	2.92
4508	NASDAQ	CPRT	Thu, Feb 23, 2012	2.88	2.91	2.86	2.91
4507	NASDAQ	CPRT	Wed, Feb 22, 2012	2.88	2.91	2.86	2.89
4506	NASDAQ	CPRT	Tue, Feb 21, 2012	2.90	2.92	2.87	2.89
4505	NASDAQ	CPRT	Fri, Feb 17, 2012	2.92	2.93	2.89	2.89
4504	NASDAQ	CPRT	Thu, Feb 16, 2012	2.88	2.92	2.87	2.92
4503	NASDAQ	CPRT	Wed, Feb 15, 2012	2.89	2.89	2.86	2.87
4502	NASDAQ	CPRT	Tue, Feb 14, 2012	2.89	2.91	2.86	2.88
4501	NASDAQ	CPRT	Mon, Feb 13, 2012	2.93	2.93	2.89	2.90
4500	NASDAQ	CPRT	Fri, Feb 10, 2012	2.91	2.94	2.90	2.90
4499	NASDAQ	CPRT	Thu, Feb 9, 2012	2.92	2.94	2.87	2.94
4498	NASDAQ	CPRT	Wed, Feb 8, 2012	2.93	2.94	2.91	2.92
4497	NASDAQ	CPRT	Tue, Feb 7, 2012	2.93	2.95	2.92	2.92
4496	NASDAQ	CPRT	Mon, Feb 6, 2012	2.95	2.96	2.92	2.93
4495	NASDAQ	CPRT	Fri, Feb 3, 2012	2.98	2.99	2.96	2.96
4494	NASDAQ	CPRT	Thu, Feb 2, 2012	2.99	2.99	2.96	2.96
4493	NASDAQ	CPRT	Wed, Feb 1, 2012	2.96	3.00	2.95	2.98
4492	NASDAQ	CPRT	Tue, Jan 31, 2012	2.96	2.97	2.91	2.94
4491	NASDAQ	CPRT	Mon, Jan 30, 2012	2.90	2.97	2.84	2.96
4490	NASDAQ	CPRT	Fri, Jan 27, 2012	2.99	3.01	2.97	2.97
4489	NASDAQ	CPRT	Thu, Jan 26, 2012	3.06	3.06	3.00	3.01
4488	NASDAQ	CPRT	Wed, Jan 25, 2012	3.01	3.07	3.00	3.04
4487	NASDAQ	CPRT	Tue, Jan 24, 2012	3.01	3.03	3.00	3.02
4486	NASDAQ	CPRT	Mon, Jan 23, 2012	3.01	3.04	2.99	3.02
4485	NASDAQ	CPRT	Fri, Jan 20, 2012	3.02	3.04	3.01	3.02
4484	NASDAQ	CPRT	Thu, Jan 19, 2012	3.04	3.04	3.02	3.03
4483	NASDAQ	CPRT	Wed, Jan 18, 2012	3.01	3.03	2.98	3.03
4482	NASDAQ	CPRT	Tue, Jan 17, 2012	3.02	3.04	3.01	3.01
4481	NASDAQ	CPRT	Fri, Jan 13, 2012	2.97	3.01	2.97	3.01
4480	NASDAQ	CPRT	Thu, Jan 12, 2012	3.00	3.01	2.97	3.00
4479	NASDAQ	CPRT	Wed, Jan 11, 2012	2.98	3.00	2.96	3.00
4478	NASDAQ	CPRT	Tue, Jan 10, 2012	2.97	3.00	2.94	2.98
4477	NASDAQ	CPRT	Mon, Jan 9, 2012	2.91	2.95	2.91	2.95
4476	NASDAQ	CPRT	Fri, Jan 6, 2012	2.89	2.94	2.89	2.91
4475	NASDAQ	CPRT	Thu, Jan 5, 2012	2.88	2.91	2.85	2.90
4474	NASDAQ	CPRT	Wed, Jan 4, 2012	2.93	2.94	2.89	2.89
4473	NASDAQ	CPRT	Tue, Jan 3, 2012	3.03	3.04	2.94	2.94
4472	NASDAQ	CPRT	Fri, Dec 30, 2011	3.00	3.01	2.97	2.99
4471	NASDAQ	CPRT	Thu, Dec 29, 2011	2.99	3.00	2.98	3.00
4470	NASDAQ	CPRT	Wed, Dec 28, 2011	2.99	3.00	2.97	2.98
4469	NASDAQ	CPRT	Tue, Dec 27, 2011	2.98	3.00	2.97	2.99
4468	NASDAQ	CPRT	Fri, Dec 23, 2011	2.95	2.99	2.94	2.99
4467	NASDAQ	CPRT	Thu, Dec 22, 2011	2.94	2.96	2.92	2.96
4466	NASDAQ	CPRT	Wed, Dec 21, 2011	2.92	2.95	2.91	2.94
4465	NASDAQ	CPRT	Tue, Dec 20, 2011	2.91	2.96	2.89	2.93
4464	NASDAQ	CPRT	Mon, Dec 19, 2011	2.88	2.90	2.83	2.87
4463	NASDAQ	CPRT	Fri, Dec 16, 2011	2.87	2.90	2.86	2.88
4462	NASDAQ	CPRT	Thu, Dec 15, 2011	2.85	2.88	2.83	2.85
4461	NASDAQ	CPRT	Wed, Dec 14, 2011	2.82	2.84	2.80	2.82
4460	NASDAQ	CPRT	Tue, Dec 13, 2011	2.86	2.91	2.82	2.83
4459	NASDAQ	CPRT	Mon, Dec 12, 2011	2.83	2.86	2.79	2.86
4458	NASDAQ	CPRT	Fri, Dec 9, 2011	2.82	2.87	2.82	2.86
4457	NASDAQ	CPRT	Thu, Dec 8, 2011	2.83	2.86	2.81	2.81
4456	NASDAQ	CPRT	Wed, Dec 7, 2011	2.82	2.87	2.79	2.85
4455	NASDAQ	CPRT	Tue, Dec 6, 2011	2.86	2.86	2.82	2.84
4454	NASDAQ	CPRT	Mon, Dec 5, 2011	2.86	2.88	2.85	2.86
4453	NASDAQ	CPRT	Fri, Dec 2, 2011	2.83	2.86	2.81	2.83
4452	NASDAQ	CPRT	Thu, Dec 1, 2011	2.81	2.86	2.81	2.82
4451	NASDAQ	CPRT	Wed, Nov 30, 2011	2.79	2.82	2.75	2.81
4450	NASDAQ	CPRT	Tue, Nov 29, 2011	2.71	2.78	2.68	2.71
4449	NASDAQ	CPRT	Mon, Nov 28, 2011	2.71	2.74	2.65	2.68
4448	NASDAQ	CPRT	Fri, Nov 25, 2011	2.62	2.66	2.62	2.64
4447	NASDAQ	CPRT	Wed, Nov 23, 2011	2.65	2.66	2.60	2.63
4446	NASDAQ	CPRT	Tue, Nov 22, 2011	2.68	2.69	2.64	2.66
4445	NASDAQ	CPRT	Mon, Nov 21, 2011	2.70	2.70	2.67	2.68
4444	NASDAQ	CPRT	Fri, Nov 18, 2011	2.73	2.76	2.73	2.73
4443	NASDAQ	CPRT	Thu, Nov 17, 2011	2.72	2.76	2.70	2.72
4442	NASDAQ	CPRT	Wed, Nov 16, 2011	2.74	2.77	2.72	2.72
4441	NASDAQ	CPRT	Tue, Nov 15, 2011	2.70	2.78	2.70	2.76
4440	NASDAQ	CPRT	Mon, Nov 14, 2011	2.74	2.74	2.70	2.72
4439	NASDAQ	CPRT	Fri, Nov 11, 2011	2.73	2.76	2.71	2.75
4438	NASDAQ	CPRT	Thu, Nov 10, 2011	2.69	2.70	2.65	2.70
4437	NASDAQ	CPRT	Wed, Nov 9, 2011	2.71	2.73	2.65	2.67
4436	NASDAQ	CPRT	Tue, Nov 8, 2011	2.75	2.78	2.69	2.78
4435	NASDAQ	CPRT	Mon, Nov 7, 2011	2.76	2.77	2.69	2.74
4434	NASDAQ	CPRT	Fri, Nov 4, 2011	2.74	2.77	2.72	2.77
4433	NASDAQ	CPRT	Thu, Nov 3, 2011	2.73	2.77	2.69	2.77
4432	NASDAQ	CPRT	Wed, Nov 2, 2011	2.68	2.71	2.64	2.70
4431	NASDAQ	CPRT	Tue, Nov 1, 2011	2.65	2.68	2.60	2.64
4430	NASDAQ	CPRT	Mon, Oct 31, 2011	2.74	2.77	2.72	2.72
4429	NASDAQ	CPRT	Fri, Oct 28, 2011	2.75	2.79	2.74	2.77
4428	NASDAQ	CPRT	Thu, Oct 27, 2011	2.80	2.82	2.76	2.80
4427	NASDAQ	CPRT	Wed, Oct 26, 2011	2.73	2.74	2.66	2.72
4426	NASDAQ	CPRT	Tue, Oct 25, 2011	2.74	2.74	2.69	2.70
4425	NASDAQ	CPRT	Mon, Oct 24, 2011	2.72	2.76	2.72	2.76
4424	NASDAQ	CPRT	Fri, Oct 21, 2011	2.69	2.73	2.69	2.71
4423	NASDAQ	CPRT	Thu, Oct 20, 2011	2.63	2.68	2.59	2.65
4422	NASDAQ	CPRT	Wed, Oct 19, 2011	2.66	2.69	2.61	2.63
4421	NASDAQ	CPRT	Tue, Oct 18, 2011	2.61	2.67	2.57	2.66
4420	NASDAQ	CPRT	Mon, Oct 17, 2011	2.68	2.68	2.60	2.61
4419	NASDAQ	CPRT	Fri, Oct 14, 2011	2.70	2.70	2.67	2.69
4418	NASDAQ	CPRT	Thu, Oct 13, 2011	2.66	2.71	2.62	2.68
4417	NASDAQ	CPRT	Wed, Oct 12, 2011	2.64	2.70	2.62	2.67
4416	NASDAQ	CPRT	Tue, Oct 11, 2011	2.62	2.64	2.60	2.63
4415	NASDAQ	CPRT	Mon, Oct 10, 2011	2.56	2.63	2.55	2.63
4414	NASDAQ	CPRT	Fri, Oct 7, 2011	2.57	2.60	2.53	2.53
4413	NASDAQ	CPRT	Thu, Oct 6, 2011	2.52	2.58	2.50	2.56
4412	NASDAQ	CPRT	Wed, Oct 5, 2011	2.46	2.53	2.42	2.52
4411	NASDAQ	CPRT	Tue, Oct 4, 2011	2.35	2.47	2.33	2.46
4410	NASDAQ	CPRT	Mon, Oct 3, 2011	2.42	2.48	2.36	2.37
4409	NASDAQ	CPRT	Fri, Sep 30, 2011	2.44	2.48	2.41	2.45
4408	NASDAQ	CPRT	Thu, Sep 29, 2011	2.45	2.48	2.43	2.48
4407	NASDAQ	CPRT	Wed, Sep 28, 2011	2.46	2.48	2.41	2.41
4406	NASDAQ	CPRT	Tue, Sep 27, 2011	2.47	2.51	2.44	2.45
4405	NASDAQ	CPRT	Mon, Sep 26, 2011	2.37	2.43	2.34	2.42
4404	NASDAQ	CPRT	Fri, Sep 23, 2011	2.32	2.36	2.32	2.34
4403	NASDAQ	CPRT	Thu, Sep 22, 2011	2.30	2.33	2.23	2.31
4402	NASDAQ	CPRT	Wed, Sep 21, 2011	2.45	2.45	2.33	2.35
4401	NASDAQ	CPRT	Tue, Sep 20, 2011	2.54	2.57	2.49	2.49
4400	NASDAQ	CPRT	Mon, Sep 19, 2011	2.55	2.64	2.51	2.53
4399	NASDAQ	CPRT	Fri, Sep 16, 2011	2.58	2.61	2.56	2.58
4398	NASDAQ	CPRT	Thu, Sep 15, 2011	2.60	2.62	2.57	2.58
4397	NASDAQ	CPRT	Wed, Sep 14, 2011	2.60	2.67	2.57	2.64
4396	NASDAQ	CPRT	Tue, Sep 13, 2011	2.57	2.61	2.56	2.59
4395	NASDAQ	CPRT	Mon, Sep 12, 2011	2.53	2.56	2.50	2.56
4394	NASDAQ	CPRT	Fri, Sep 9, 2011	2.57	2.61	2.53	2.55
4393	NASDAQ	CPRT	Thu, Sep 8, 2011	2.64	2.66	2.59	2.59
4392	NASDAQ	CPRT	Wed, Sep 7, 2011	2.61	2.66	2.61	2.65
4391	NASDAQ	CPRT	Tue, Sep 6, 2011	2.51	2.58	2.49	2.58
4390	NASDAQ	CPRT	Fri, Sep 2, 2011	2.60	2.63	2.58	2.58
4389	NASDAQ	CPRT	Thu, Sep 1, 2011	2.69	2.72	2.64	2.65
4388	NASDAQ	CPRT	Wed, Aug 31, 2011	2.67	2.70	2.65	2.69
4387	NASDAQ	CPRT	Tue, Aug 30, 2011	2.61	2.67	2.60	2.65
4386	NASDAQ	CPRT	Mon, Aug 29, 2011	2.59	2.64	2.59	2.63
4385	NASDAQ	CPRT	Fri, Aug 26, 2011	2.49	2.58	2.46	2.56
4384	NASDAQ	CPRT	Thu, Aug 25, 2011	2.56	2.56	2.48	2.51
4383	NASDAQ	CPRT	Wed, Aug 24, 2011	2.51	2.55	2.48	2.55
4382	NASDAQ	CPRT	Tue, Aug 23, 2011	2.45	2.51	2.43	2.51
4381	NASDAQ	CPRT	Mon, Aug 22, 2011	2.49	2.49	2.43	2.44
4380	NASDAQ	CPRT	Fri, Aug 19, 2011	2.42	2.48	2.38	2.44
4379	NASDAQ	CPRT	Thu, Aug 18, 2011	2.50	2.51	2.43	2.44
4378	NASDAQ	CPRT	Wed, Aug 17, 2011	2.55	2.57	2.52	2.54
4377	NASDAQ	CPRT	Tue, Aug 16, 2011	2.51	2.56	2.48	2.54
4376	NASDAQ	CPRT	Mon, Aug 15, 2011	2.51	2.53	2.49	2.52
4375	NASDAQ	CPRT	Fri, Aug 12, 2011	2.51	2.51	2.47	2.49
4374	NASDAQ	CPRT	Thu, Aug 11, 2011	2.38	2.52	2.37	2.49
4373	NASDAQ	CPRT	Wed, Aug 10, 2011	2.40	2.45	2.36	2.37
4372	NASDAQ	CPRT	Tue, Aug 9, 2011	2.39	2.45	2.28	2.45
4371	NASDAQ	CPRT	Mon, Aug 8, 2011	2.41	2.47	2.34	2.35
4370	NASDAQ	CPRT	Fri, Aug 5, 2011	2.59	2.62	2.48	2.52
4369	NASDAQ	CPRT	Thu, Aug 4, 2011	2.63	2.64	2.56	2.56
4368	NASDAQ	CPRT	Wed, Aug 3, 2011	2.65	2.66	2.58	2.65
4367	NASDAQ	CPRT	Tue, Aug 2, 2011	2.70	2.73	2.64	2.65
4366	NASDAQ	CPRT	Mon, Aug 1, 2011	2.74	2.75	2.68	2.71
4365	NASDAQ	CPRT	Fri, Jul 29, 2011	2.71	2.73	2.69	2.72
4364	NASDAQ	CPRT	Thu, Jul 28, 2011	2.75	2.78	2.73	2.74
4363	NASDAQ	CPRT	Wed, Jul 27, 2011	2.79	2.80	2.74	2.75
4362	NASDAQ	CPRT	Tue, Jul 26, 2011	2.84	2.87	2.80	2.80
4361	NASDAQ	CPRT	Mon, Jul 25, 2011	2.84	2.86	2.83	2.84
4360	NASDAQ	CPRT	Fri, Jul 22, 2011	2.85	2.88	2.84	2.86
4359	NASDAQ	CPRT	Thu, Jul 21, 2011	2.84	2.88	2.83	2.85
4358	NASDAQ	CPRT	Wed, Jul 20, 2011	2.85	2.85	2.82	2.83
4357	NASDAQ	CPRT	Tue, Jul 19, 2011	2.83	2.85	2.80	2.84
4356	NASDAQ	CPRT	Mon, Jul 18, 2011	2.83	2.84	2.81	2.82
4355	NASDAQ	CPRT	Fri, Jul 15, 2011	2.86	2.86	2.83	2.85
4354	NASDAQ	CPRT	Thu, Jul 14, 2011	2.89	2.89	2.83	2.85
4353	NASDAQ	CPRT	Wed, Jul 13, 2011	2.91	2.92	2.87	2.87
4352	NASDAQ	CPRT	Tue, Jul 12, 2011	2.91	2.93	2.89	2.90
4351	NASDAQ	CPRT	Mon, Jul 11, 2011	2.95	2.95	2.91	2.92
4350	NASDAQ	CPRT	Fri, Jul 8, 2011	2.96	2.98	2.94	2.97
4349	NASDAQ	CPRT	Thu, Jul 7, 2011	2.97	3.00	2.96	2.99
4348	NASDAQ	CPRT	Wed, Jul 6, 2011	2.95	2.97	2.94	2.95
4347	NASDAQ	CPRT	Tue, Jul 5, 2011	2.95	2.97	2.94	2.95
4346	NASDAQ	CPRT	Fri, Jul 1, 2011	2.92	2.97	2.91	2.95
4345	NASDAQ	CPRT	Thu, Jun 30, 2011	2.90	2.93	2.89	2.91
4344	NASDAQ	CPRT	Wed, Jun 29, 2011	2.87	2.90	2.82	2.88
4343	NASDAQ	CPRT	Tue, Jun 28, 2011	2.85	2.89	2.85	2.87
4342	NASDAQ	CPRT	Mon, Jun 27, 2011	2.81	2.85	2.80	2.84
4341	NASDAQ	CPRT	Fri, Jun 24, 2011	2.81	2.83	2.80	2.81
4340	NASDAQ	CPRT	Thu, Jun 23, 2011	2.82	2.85	2.80	2.84
4339	NASDAQ	CPRT	Wed, Jun 22, 2011	2.81	2.86	2.80	2.85
4338	NASDAQ	CPRT	Tue, Jun 21, 2011	2.78	2.82	2.78	2.82
4337	NASDAQ	CPRT	Mon, Jun 20, 2011	2.72	2.78	2.72	2.78
4336	NASDAQ	CPRT	Fri, Jun 17, 2011	2.81	2.82	2.79	2.79
4335	NASDAQ	CPRT	Thu, Jun 16, 2011	2.77	2.80	2.76	2.79
4334	NASDAQ	CPRT	Wed, Jun 15, 2011	2.76	2.78	2.76	2.77
4333	NASDAQ	CPRT	Tue, Jun 14, 2011	2.77	2.79	2.76	2.78
4332	NASDAQ	CPRT	Mon, Jun 13, 2011	2.74	2.77	2.74	2.74
4331	NASDAQ	CPRT	Fri, Jun 10, 2011	2.76	2.78	2.72	2.73
4330	NASDAQ	CPRT	Thu, Jun 9, 2011	2.76	2.79	2.74	2.78
4329	NASDAQ	CPRT	Wed, Jun 8, 2011	2.75	2.77	2.73	2.75
4328	NASDAQ	CPRT	Tue, Jun 7, 2011	2.74	2.78	2.73	2.76
4327	NASDAQ	CPRT	Mon, Jun 6, 2011	2.73	2.76	2.72	2.73
4326	NASDAQ	CPRT	Fri, Jun 3, 2011	2.73	2.77	2.69	2.74
4325	NASDAQ	CPRT	Thu, Jun 2, 2011	2.85	2.85	2.70	2.78
4324	NASDAQ	CPRT	Wed, Jun 1, 2011	2.94	2.95	2.88	2.89
4323	NASDAQ	CPRT	Tue, May 31, 2011	2.94	2.94	2.90	2.94
4322	NASDAQ	CPRT	Fri, May 27, 2011	2.92	2.95	2.90	2.90
4321	NASDAQ	CPRT	Thu, May 26, 2011	2.89	2.92	2.88	2.91
4320	NASDAQ	CPRT	Wed, May 25, 2011	2.88	2.89	2.87	2.89
4319	NASDAQ	CPRT	Tue, May 24, 2011	2.89	2.92	2.87	2.89
4318	NASDAQ	CPRT	Mon, May 23, 2011	2.86	2.91	2.84	2.89
4317	NASDAQ	CPRT	Fri, May 20, 2011	2.91	2.91	2.87	2.90
4316	NASDAQ	CPRT	Thu, May 19, 2011	2.92	2.93	2.89	2.92
4315	NASDAQ	CPRT	Wed, May 18, 2011	2.87	2.92	2.86	2.91
4314	NASDAQ	CPRT	Tue, May 17, 2011	2.87	2.88	2.85	2.87
4313	NASDAQ	CPRT	Mon, May 16, 2011	2.89	2.91	2.87	2.87
4312	NASDAQ	CPRT	Fri, May 13, 2011	2.91	2.91	2.87	2.89
4311	NASDAQ	CPRT	Thu, May 12, 2011	2.86	2.91	2.86	2.91
4310	NASDAQ	CPRT	Wed, May 11, 2011	2.88	2.88	2.86	2.86
4309	NASDAQ	CPRT	Tue, May 10, 2011	2.86	2.89	2.84	2.88
4308	NASDAQ	CPRT	Mon, May 9, 2011	2.84	2.86	2.83	2.85
4307	NASDAQ	CPRT	Fri, May 6, 2011	2.86	2.87	2.83	2.85
4306	NASDAQ	CPRT	Thu, May 5, 2011	2.82	2.85	2.80	2.83
4305	NASDAQ	CPRT	Wed, May 4, 2011	2.83	2.85	2.80	2.84
4304	NASDAQ	CPRT	Tue, May 3, 2011	2.82	2.86	2.81	2.83
4303	NASDAQ	CPRT	Mon, May 2, 2011	2.84	2.84	2.80	2.81
4302	NASDAQ	CPRT	Fri, Apr 29, 2011	2.78	2.85	2.76	2.84
4301	NASDAQ	CPRT	Thu, Apr 28, 2011	2.77	2.79	2.76	2.78
4300	NASDAQ	CPRT	Wed, Apr 27, 2011	2.78	2.78	2.74	2.77
4299	NASDAQ	CPRT	Tue, Apr 26, 2011	2.78	2.78	2.76	2.77
4298	NASDAQ	CPRT	Mon, Apr 25, 2011	2.77	2.78	2.74	2.77
4297	NASDAQ	CPRT	Thu, Apr 21, 2011	2.78	2.78	2.76	2.77
4296	NASDAQ	CPRT	Wed, Apr 20, 2011	2.78	2.79	2.77	2.78
4295	NASDAQ	CPRT	Tue, Apr 19, 2011	2.76	2.77	2.74	2.75
4294	NASDAQ	CPRT	Mon, Apr 18, 2011	2.77	2.77	2.73	2.75
4293	NASDAQ	CPRT	Fri, Apr 15, 2011	2.78	2.80	2.76	2.80
4292	NASDAQ	CPRT	Thu, Apr 14, 2011	2.77	2.80	2.77	2.78
4291	NASDAQ	CPRT	Wed, Apr 13, 2011	2.79	2.81	2.77	2.79
4290	NASDAQ	CPRT	Tue, Apr 12, 2011	2.76	2.80	2.75	2.77
4289	NASDAQ	CPRT	Mon, Apr 11, 2011	2.75	2.80	2.74	2.77
4288	NASDAQ	CPRT	Fri, Apr 8, 2011	2.75	2.76	2.73	2.75
4287	NASDAQ	CPRT	Thu, Apr 7, 2011	2.76	2.77	2.73	2.75
4286	NASDAQ	CPRT	Wed, Apr 6, 2011	2.76	2.77	2.75	2.76
4285	NASDAQ	CPRT	Tue, Apr 5, 2011	2.75	2.76	2.74	2.75
4284	NASDAQ	CPRT	Mon, Apr 4, 2011	2.72	2.75	2.71	2.75
4283	NASDAQ	CPRT	Fri, Apr 1, 2011	2.71	2.73	2.69	2.71
4282	NASDAQ	CPRT	Thu, Mar 31, 2011	2.68	2.72	2.67	2.71
4281	NASDAQ	CPRT	Wed, Mar 30, 2011	2.69	2.70	2.67	2.69
4280	NASDAQ	CPRT	Tue, Mar 29, 2011	2.62	2.69	2.62	2.68
4279	NASDAQ	CPRT	Mon, Mar 28, 2011	2.63	2.64	2.61	2.62
4278	NASDAQ	CPRT	Fri, Mar 25, 2011	2.61	2.64	2.60	2.63
4277	NASDAQ	CPRT	Thu, Mar 24, 2011	2.60	2.63	2.59	2.61
4276	NASDAQ	CPRT	Wed, Mar 23, 2011	2.58	2.60	2.56	2.59
4275	NASDAQ	CPRT	Tue, Mar 22, 2011	2.56	2.59	2.56	2.59
4274	NASDAQ	CPRT	Mon, Mar 21, 2011	2.57	2.59	2.56	2.57
4273	NASDAQ	CPRT	Fri, Mar 18, 2011	2.55	2.56	2.54	2.56
4272	NASDAQ	CPRT	Thu, Mar 17, 2011	2.53	2.55	2.51	2.53
4271	NASDAQ	CPRT	Wed, Mar 16, 2011	2.54	2.54	2.50	2.51
4270	NASDAQ	CPRT	Tue, Mar 15, 2011	2.51	2.56	2.51	2.54
4269	NASDAQ	CPRT	Mon, Mar 14, 2011	2.53	2.59	2.53	2.57
4268	NASDAQ	CPRT	Fri, Mar 11, 2011	2.55	2.56	2.53	2.55
4267	NASDAQ	CPRT	Thu, Mar 10, 2011	2.58	2.59	2.55	2.55
4266	NASDAQ	CPRT	Wed, Mar 9, 2011	2.57	2.61	2.57	2.61
4265	NASDAQ	CPRT	Tue, Mar 8, 2011	2.55	2.60	2.54	2.58
4264	NASDAQ	CPRT	Mon, Mar 7, 2011	2.57	2.58	2.53	2.55
4263	NASDAQ	CPRT	Fri, Mar 4, 2011	2.58	2.59	2.56	2.57
4262	NASDAQ	CPRT	Thu, Mar 3, 2011	2.61	2.61	2.51	2.59
4261	NASDAQ	CPRT	Wed, Mar 2, 2011	2.55	2.58	2.55	2.57
4260	NASDAQ	CPRT	Tue, Mar 1, 2011	2.62	2.62	2.55	2.55
4259	NASDAQ	CPRT	Mon, Feb 28, 2011	2.59	2.63	2.58	2.63
4258	NASDAQ	CPRT	Fri, Feb 25, 2011	2.55	2.58	2.55	2.57
4257	NASDAQ	CPRT	Thu, Feb 24, 2011	2.52	2.54	2.50	2.53
4256	NASDAQ	CPRT	Wed, Feb 23, 2011	2.54	2.54	2.51	2.51
4255	NASDAQ	CPRT	Tue, Feb 22, 2011	2.54	2.58	2.53	2.53
4254	NASDAQ	CPRT	Fri, Feb 18, 2011	2.59	2.61	2.56	2.59
4253	NASDAQ	CPRT	Thu, Feb 17, 2011	2.56	2.59	2.54	2.58
4252	NASDAQ	CPRT	Wed, Feb 16, 2011	2.56	2.57	2.55	2.56
4251	NASDAQ	CPRT	Tue, Feb 15, 2011	2.57	2.58	2.54	2.55
4250	NASDAQ	CPRT	Mon, Feb 14, 2011	2.58	2.60	2.54	2.57
4249	NASDAQ	CPRT	Fri, Feb 11, 2011	2.55	2.57	2.54	2.57
4248	NASDAQ	CPRT	Thu, Feb 10, 2011	2.54	2.57	2.52	2.55
4247	NASDAQ	CPRT	Wed, Feb 9, 2011	2.54	2.56	2.53	2.55
4246	NASDAQ	CPRT	Tue, Feb 8, 2011	2.52	2.55	2.51	2.55
4245	NASDAQ	CPRT	Mon, Feb 7, 2011	2.51	2.55	2.50	2.52
4244	NASDAQ	CPRT	Fri, Feb 4, 2011	2.49	2.53	2.48	2.51
4243	NASDAQ	CPRT	Thu, Feb 3, 2011	2.47	2.51	2.47	2.49
4242	NASDAQ	CPRT	Wed, Feb 2, 2011	2.49	2.51	2.47	2.48
4241	NASDAQ	CPRT	Tue, Feb 1, 2011	2.47	2.50	2.47	2.49
4240	NASDAQ	CPRT	Mon, Jan 31, 2011	2.45	2.46	2.43	2.45
4239	NASDAQ	CPRT	Fri, Jan 28, 2011	2.47	2.49	2.44	2.44
4238	NASDAQ	CPRT	Thu, Jan 27, 2011	2.52	2.52	2.47	2.48
4237	NASDAQ	CPRT	Wed, Jan 26, 2011	2.48	2.54	2.48	2.52
4236	NASDAQ	CPRT	Tue, Jan 25, 2011	2.47	2.48	2.44	2.47
4235	NASDAQ	CPRT	Mon, Jan 24, 2011	2.51	2.52	2.49	2.50
4234	NASDAQ	CPRT	Fri, Jan 21, 2011	2.46	2.55	2.45	2.52
4233	NASDAQ	CPRT	Thu, Jan 20, 2011	2.45	2.47	2.45	2.45
4232	NASDAQ	CPRT	Wed, Jan 19, 2011	2.45	2.48	2.45	2.46
4231	NASDAQ	CPRT	Tue, Jan 18, 2011	2.38	2.47	2.38	2.47
4230	NASDAQ	CPRT	Fri, Jan 14, 2011	2.34	2.35	2.34	2.35
4229	NASDAQ	CPRT	Thu, Jan 13, 2011	2.34	2.35	2.34	2.35
4228	NASDAQ	CPRT	Wed, Jan 12, 2011	2.35	2.35	2.34	2.34
4227	NASDAQ	CPRT	Tue, Jan 11, 2011	2.34	2.35	2.34	2.34
4226	NASDAQ	CPRT	Mon, Jan 10, 2011	2.34	2.35	2.33	2.34
4225	NASDAQ	CPRT	Fri, Jan 7, 2011	2.34	2.36	2.33	2.34
4224	NASDAQ	CPRT	Thu, Jan 6, 2011	2.34	2.35	2.33	2.34
4223	NASDAQ	CPRT	Wed, Jan 5, 2011	2.34	2.35	2.33	2.34
4222	NASDAQ	CPRT	Tue, Jan 4, 2011	2.35	2.35	2.33	2.34
4221	NASDAQ	CPRT	Mon, Jan 3, 2011	2.35	2.36	2.34	2.35
4220	NASDAQ	CPRT	Fri, Dec 31, 2010	2.34	2.34	2.33	2.33
4219	NASDAQ	CPRT	Thu, Dec 30, 2010	2.34	2.35	2.34	2.34
4218	NASDAQ	CPRT	Wed, Dec 29, 2010	2.34	2.35	2.34	2.34
4217	NASDAQ	CPRT	Tue, Dec 28, 2010	2.33	2.34	2.33	2.34
4216	NASDAQ	CPRT	Mon, Dec 27, 2010	2.33	2.34	2.32	2.34
4215	NASDAQ	CPRT	Thu, Dec 23, 2010	2.33	2.34	2.33	2.33
4214	NASDAQ	CPRT	Wed, Dec 22, 2010	2.33	2.35	2.33	2.34
4213	NASDAQ	CPRT	Tue, Dec 21, 2010	2.34	2.34	2.33	2.33
4212	NASDAQ	CPRT	Mon, Dec 20, 2010	2.33	2.34	2.33	2.34
4211	NASDAQ	CPRT	Fri, Dec 17, 2010	2.33	2.34	2.32	2.33
4210	NASDAQ	CPRT	Thu, Dec 16, 2010	2.33	2.34	2.32	2.33
4209	NASDAQ	CPRT	Wed, Dec 15, 2010	2.30	2.34	2.30	2.31
4208	NASDAQ	CPRT	Tue, Dec 14, 2010	2.19	2.21	2.19	2.20
4207	NASDAQ	CPRT	Mon, Dec 13, 2010	2.16	2.21	2.16	2.18
4206	NASDAQ	CPRT	Fri, Dec 10, 2010	2.13	2.15	2.12	2.15
4205	NASDAQ	CPRT	Thu, Dec 9, 2010	2.10	2.13	2.09	2.12
4204	NASDAQ	CPRT	Wed, Dec 8, 2010	2.10	2.11	2.09	2.09
4203	NASDAQ	CPRT	Tue, Dec 7, 2010	2.11	2.11	2.09	2.10
4202	NASDAQ	CPRT	Mon, Dec 6, 2010	2.08	2.10	2.08	2.09
4201	NASDAQ	CPRT	Fri, Dec 3, 2010	2.06	2.11	2.06	2.09
4200	NASDAQ	CPRT	Thu, Dec 2, 2010	2.12	2.14	2.06	2.07
4199	NASDAQ	CPRT	Wed, Dec 1, 2010	2.24	2.26	2.10	2.11
4198	NASDAQ	CPRT	Tue, Nov 30, 2010	2.23	2.25	2.20	2.22
4197	NASDAQ	CPRT	Mon, Nov 29, 2010	2.24	2.26	2.22	2.26
4196	NASDAQ	CPRT	Fri, Nov 26, 2010	2.23	2.26	2.23	2.24
4195	NASDAQ	CPRT	Wed, Nov 24, 2010	2.20	2.26	2.20	2.25
4194	NASDAQ	CPRT	Tue, Nov 23, 2010	2.19	2.21	2.18	2.19
4193	NASDAQ	CPRT	Mon, Nov 22, 2010	2.18	2.21	2.18	2.21
4192	NASDAQ	CPRT	Fri, Nov 19, 2010	2.17	2.19	2.17	2.18
4191	NASDAQ	CPRT	Thu, Nov 18, 2010	2.17	2.21	2.17	2.18
4190	NASDAQ	CPRT	Wed, Nov 17, 2010	2.14	2.16	2.14	2.15
4189	NASDAQ	CPRT	Tue, Nov 16, 2010	2.15	2.15	2.12	2.15
4188	NASDAQ	CPRT	Mon, Nov 15, 2010	2.18	2.20	2.16	2.16
4187	NASDAQ	CPRT	Fri, Nov 12, 2010	2.19	2.20	2.17	2.18
4186	NASDAQ	CPRT	Thu, Nov 11, 2010	2.15	2.22	2.14	2.20
4185	NASDAQ	CPRT	Wed, Nov 10, 2010	2.16	2.18	2.14	2.17
4184	NASDAQ	CPRT	Tue, Nov 9, 2010	2.17	2.18	2.15	2.16
4183	NASDAQ	CPRT	Mon, Nov 8, 2010	2.15	2.18	2.14	2.17
4182	NASDAQ	CPRT	Fri, Nov 5, 2010	2.15	2.16	2.13	2.16
4181	NASDAQ	CPRT	Thu, Nov 4, 2010	2.15	2.17	2.14	2.15
4180	NASDAQ	CPRT	Wed, Nov 3, 2010	2.14	2.15	2.11	2.13
4179	NASDAQ	CPRT	Tue, Nov 2, 2010	2.13	2.17	2.12	2.14
4178	NASDAQ	CPRT	Mon, Nov 1, 2010	2.12	2.14	2.11	2.12
4177	NASDAQ	CPRT	Fri, Oct 29, 2010	2.10	2.12	2.10	2.12
4176	NASDAQ	CPRT	Thu, Oct 28, 2010	2.12	2.13	2.10	2.10
4175	NASDAQ	CPRT	Wed, Oct 27, 2010	2.10	2.12	2.10	2.11
4174	NASDAQ	CPRT	Tue, Oct 26, 2010	2.10	2.14	2.09	2.11
4173	NASDAQ	CPRT	Mon, Oct 25, 2010	2.13	2.16	2.11	2.12
4172	NASDAQ	CPRT	Fri, Oct 22, 2010	2.10	2.12	2.09	2.12
4171	NASDAQ	CPRT	Thu, Oct 21, 2010	2.12	2.12	2.08	2.10
4170	NASDAQ	CPRT	Wed, Oct 20, 2010	2.10	2.12	2.09	2.11
4169	NASDAQ	CPRT	Tue, Oct 19, 2010	2.12	2.12	2.08	2.09
4168	NASDAQ	CPRT	Mon, Oct 18, 2010	2.14	2.14	2.12	2.13
4167	NASDAQ	CPRT	Fri, Oct 15, 2010	2.15	2.15	2.13	2.14
4166	NASDAQ	CPRT	Thu, Oct 14, 2010	2.14	2.15	2.12	2.14
4165	NASDAQ	CPRT	Wed, Oct 13, 2010	2.15	2.16	2.14	2.14
4164	NASDAQ	CPRT	Tue, Oct 12, 2010	2.15	2.15	2.12	2.14
4163	NASDAQ	CPRT	Mon, Oct 11, 2010	2.14	2.16	2.12	2.15
4162	NASDAQ	CPRT	Fri, Oct 8, 2010	2.10	2.14	2.08	2.13
4161	NASDAQ	CPRT	Thu, Oct 7, 2010	2.10	2.11	2.09	2.10
4160	NASDAQ	CPRT	Wed, Oct 6, 2010	2.09	2.11	2.09	2.10
4159	NASDAQ	CPRT	Tue, Oct 5, 2010	2.06	2.10	2.05	2.09
4158	NASDAQ	CPRT	Mon, Oct 4, 2010	2.05	2.05	2.03	2.05
4157	NASDAQ	CPRT	Fri, Oct 1, 2010	2.07	2.09	2.04	2.05
4156	NASDAQ	CPRT	Thu, Sep 30, 2010	2.09	2.09	2.06	2.06
4155	NASDAQ	CPRT	Wed, Sep 29, 2010	2.06	2.07	2.05	2.06
4154	NASDAQ	CPRT	Tue, Sep 28, 2010	2.11	2.11	2.04	2.07
4153	NASDAQ	CPRT	Mon, Sep 27, 2010	2.12	2.12	2.10	2.10
4152	NASDAQ	CPRT	Fri, Sep 24, 2010	2.04	2.14	2.04	2.12
4151	NASDAQ	CPRT	Thu, Sep 23, 2010	2.01	2.10	1.96	2.01
4150	NASDAQ	CPRT	Wed, Sep 22, 2010	2.25	2.30	2.24	2.25
4149	NASDAQ	CPRT	Tue, Sep 21, 2010	2.26	2.28	2.25	2.26
4148	NASDAQ	CPRT	Mon, Sep 20, 2010	2.24	2.27	2.23	2.27
4147	NASDAQ	CPRT	Fri, Sep 17, 2010	2.26	2.28	2.23	2.24
4146	NASDAQ	CPRT	Thu, Sep 16, 2010	2.20	2.25	2.19	2.24
4145	NASDAQ	CPRT	Wed, Sep 15, 2010	2.18	2.22	2.18	2.21
4144	NASDAQ	CPRT	Tue, Sep 14, 2010	2.16	2.21	2.16	2.19
4143	NASDAQ	CPRT	Mon, Sep 13, 2010	2.16	2.19	2.14	2.17
4142	NASDAQ	CPRT	Fri, Sep 10, 2010	2.16	2.17	2.14	2.15
4141	NASDAQ	CPRT	Thu, Sep 9, 2010	2.17	2.18	2.15	2.16
4140	NASDAQ	CPRT	Wed, Sep 8, 2010	2.13	2.17	2.13	2.15
4139	NASDAQ	CPRT	Tue, Sep 7, 2010	2.14	2.16	2.13	2.13
4138	NASDAQ	CPRT	Fri, Sep 3, 2010	2.15	2.16	2.14	2.15
4137	NASDAQ	CPRT	Thu, Sep 2, 2010	2.12	2.16	2.12	2.13
4136	NASDAQ	CPRT	Wed, Sep 1, 2010	2.09	2.14	2.09	2.13
4135	NASDAQ	CPRT	Tue, Aug 31, 2010	2.06	2.09	2.05	2.07
4134	NASDAQ	CPRT	Mon, Aug 30, 2010	2.09	2.12	2.08	2.08
4133	NASDAQ	CPRT	Fri, Aug 27, 2010	2.08	2.10	2.05	2.09
4132	NASDAQ	CPRT	Thu, Aug 26, 2010	2.07	2.09	2.05	2.06
4131	NASDAQ	CPRT	Wed, Aug 25, 2010	2.04	2.07	2.03	2.06
4130	NASDAQ	CPRT	Tue, Aug 24, 2010	2.06	2.08	2.04	2.05
4129	NASDAQ	CPRT	Mon, Aug 23, 2010	2.13	2.13	2.08	2.08
4128	NASDAQ	CPRT	Fri, Aug 20, 2010	2.10	2.13	2.09	2.13
4127	NASDAQ	CPRT	Thu, Aug 19, 2010	2.14	2.15	2.09	2.11
4126	NASDAQ	CPRT	Wed, Aug 18, 2010	2.16	2.20	2.14	2.15
4125	NASDAQ	CPRT	Tue, Aug 17, 2010	2.14	2.18	2.14	2.17
4124	NASDAQ	CPRT	Mon, Aug 16, 2010	2.13	2.14	2.11	2.13
4123	NASDAQ	CPRT	Fri, Aug 13, 2010	2.15	2.15	2.13	2.13
4122	NASDAQ	CPRT	Thu, Aug 12, 2010	2.14	2.16	2.12	2.16
4121	NASDAQ	CPRT	Wed, Aug 11, 2010	2.18	2.19	2.17	2.17
4120	NASDAQ	CPRT	Tue, Aug 10, 2010	2.22	2.22	2.20	2.20
4119	NASDAQ	CPRT	Mon, Aug 9, 2010	2.23	2.25	2.21	2.25
4118	NASDAQ	CPRT	Fri, Aug 6, 2010	2.23	2.23	2.18	2.21
4117	NASDAQ	CPRT	Thu, Aug 5, 2010	2.26	2.27	2.24	2.25
4116	NASDAQ	CPRT	Wed, Aug 4, 2010	2.27	2.27	2.25	2.27
4115	NASDAQ	CPRT	Tue, Aug 3, 2010	2.27	2.28	2.25	2.26
4114	NASDAQ	CPRT	Mon, Aug 2, 2010	2.29	2.29	2.25	2.28
4113	NASDAQ	CPRT	Fri, Jul 30, 2010	2.26	2.29	2.25	2.28
4112	NASDAQ	CPRT	Thu, Jul 29, 2010	2.30	2.31	2.25	2.28
4111	NASDAQ	CPRT	Wed, Jul 28, 2010	2.31	2.32	2.28	2.28
4110	NASDAQ	CPRT	Tue, Jul 27, 2010	2.33	2.34	2.31	2.31
4109	NASDAQ	CPRT	Mon, Jul 26, 2010	2.30	2.33	2.28	2.32
4108	NASDAQ	CPRT	Fri, Jul 23, 2010	2.25	2.30	2.25	2.29
4107	NASDAQ	CPRT	Thu, Jul 22, 2010	2.23	2.27	2.23	2.25
4106	NASDAQ	CPRT	Wed, Jul 21, 2010	2.24	2.25	2.21	2.21
4105	NASDAQ	CPRT	Tue, Jul 20, 2010	2.20	2.24	2.19	2.24
4104	NASDAQ	CPRT	Mon, Jul 19, 2010	2.22	2.24	2.19	2.22
4103	NASDAQ	CPRT	Fri, Jul 16, 2010	2.27	2.27	2.21	2.22
4102	NASDAQ	CPRT	Thu, Jul 15, 2010	2.28	2.28	2.25	2.28
4101	NASDAQ	CPRT	Wed, Jul 14, 2010	2.28	2.30	2.27	2.28
4100	NASDAQ	CPRT	Tue, Jul 13, 2010	2.25	2.30	2.25	2.29
4099	NASDAQ	CPRT	Mon, Jul 12, 2010	2.24	2.25	2.22	2.23
4098	NASDAQ	CPRT	Fri, Jul 9, 2010	2.22	2.24	2.21	2.24
4097	NASDAQ	CPRT	Thu, Jul 8, 2010	2.23	2.25	2.21	2.23
4096	NASDAQ	CPRT	Wed, Jul 7, 2010	2.17	2.21	2.16	2.21
4095	NASDAQ	CPRT	Tue, Jul 6, 2010	2.20	2.21	2.15	2.17
4094	NASDAQ	CPRT	Fri, Jul 2, 2010	2.20	2.22	2.17	2.18
4093	NASDAQ	CPRT	Thu, Jul 1, 2010	2.23	2.23	2.19	2.20
4092	NASDAQ	CPRT	Wed, Jun 30, 2010	2.27	2.28	2.24	2.24
4091	NASDAQ	CPRT	Tue, Jun 29, 2010	2.28	2.29	2.24	2.26
4090	NASDAQ	CPRT	Mon, Jun 28, 2010	2.28	2.32	2.26	2.30
4089	NASDAQ	CPRT	Fri, Jun 25, 2010	2.27	2.28	2.25	2.27
4088	NASDAQ	CPRT	Thu, Jun 24, 2010	2.27	2.29	2.25	2.26
4087	NASDAQ	CPRT	Wed, Jun 23, 2010	2.26	2.29	2.24	2.27
4086	NASDAQ	CPRT	Tue, Jun 22, 2010	2.33	2.35	2.27	2.27
4085	NASDAQ	CPRT	Mon, Jun 21, 2010	2.34	2.36	2.32	2.33
4084	NASDAQ	CPRT	Fri, Jun 18, 2010	2.33	2.34	2.33	2.33
4083	NASDAQ	CPRT	Thu, Jun 17, 2010	2.33	2.34	2.31	2.33
4082	NASDAQ	CPRT	Wed, Jun 16, 2010	2.30	2.34	2.30	2.33
4081	NASDAQ	CPRT	Tue, Jun 15, 2010	2.31	2.32	2.31	2.32
4080	NASDAQ	CPRT	Mon, Jun 14, 2010	2.32	2.33	2.30	2.30
4079	NASDAQ	CPRT	Fri, Jun 11, 2010	2.26	2.31	2.26	2.30
4078	NASDAQ	CPRT	Thu, Jun 10, 2010	2.27	2.30	2.22	2.30
4077	NASDAQ	CPRT	Wed, Jun 9, 2010	2.26	2.27	2.24	2.24
4076	NASDAQ	CPRT	Tue, Jun 8, 2010	2.27	2.27	2.24	2.25
4075	NASDAQ	CPRT	Mon, Jun 7, 2010	2.30	2.31	2.26	2.26
4074	NASDAQ	CPRT	Fri, Jun 4, 2010	2.29	2.31	2.28	2.29
4073	NASDAQ	CPRT	Thu, Jun 3, 2010	2.36	2.36	2.29	2.33
4072	NASDAQ	CPRT	Wed, Jun 2, 2010	2.23	2.27	2.21	2.27
4071	NASDAQ	CPRT	Tue, Jun 1, 2010	2.23	2.24	2.19	2.21
4070	NASDAQ	CPRT	Fri, May 28, 2010	2.22	2.26	2.22	2.24
4069	NASDAQ	CPRT	Thu, May 27, 2010	2.22	2.24	2.20	2.24
4068	NASDAQ	CPRT	Wed, May 26, 2010	2.16	2.21	2.14	2.18
4067	NASDAQ	CPRT	Tue, May 25, 2010	2.16	2.17	2.12	2.16
4066	NASDAQ	CPRT	Mon, May 24, 2010	2.20	2.23	2.19	2.19
4065	NASDAQ	CPRT	Fri, May 21, 2010	2.16	2.20	2.16	2.20
4064	NASDAQ	CPRT	Thu, May 20, 2010	2.23	2.25	2.19	2.19
4063	NASDAQ	CPRT	Wed, May 19, 2010	2.30	2.31	2.25	2.26
4062	NASDAQ	CPRT	Tue, May 18, 2010	2.35	2.36	2.29	2.30
4061	NASDAQ	CPRT	Mon, May 17, 2010	2.31	2.34	2.27	2.32
4060	NASDAQ	CPRT	Fri, May 14, 2010	2.32	2.33	2.29	2.30
4059	NASDAQ	CPRT	Thu, May 13, 2010	2.31	2.36	2.31	2.33
4058	NASDAQ	CPRT	Wed, May 12, 2010	2.28	2.33	2.27	2.32
4057	NASDAQ	CPRT	Tue, May 11, 2010	2.27	2.32	2.25	2.28
4056	NASDAQ	CPRT	Mon, May 10, 2010	2.25	2.29	2.23	2.29
4055	NASDAQ	CPRT	Fri, May 7, 2010	2.20	2.20	2.14	2.17
4054	NASDAQ	CPRT	Thu, May 6, 2010	2.22	2.26	2.16	2.20
4053	NASDAQ	CPRT	Wed, May 5, 2010	2.23	2.24	2.22	2.23
4052	NASDAQ	CPRT	Tue, May 4, 2010	2.23	2.25	2.20	2.23
4051	NASDAQ	CPRT	Mon, May 3, 2010	2.24	2.26	2.23	2.26
4050	NASDAQ	CPRT	Fri, Apr 30, 2010	2.22	2.26	2.21	2.23
4049	NASDAQ	CPRT	Thu, Apr 29, 2010	2.20	2.23	2.19	2.22
4048	NASDAQ	CPRT	Wed, Apr 28, 2010	2.21	2.21	2.18	2.19
4047	NASDAQ	CPRT	Tue, Apr 27, 2010	2.19	2.22	2.19	2.19
4046	NASDAQ	CPRT	Mon, Apr 26, 2010	2.21	2.22	2.19	2.21
4045	NASDAQ	CPRT	Fri, Apr 23, 2010	2.18	2.21	2.17	2.21
4044	NASDAQ	CPRT	Thu, Apr 22, 2010	2.17	2.20	2.17	2.19
4043	NASDAQ	CPRT	Wed, Apr 21, 2010	2.20	2.20	2.18	2.19
4042	NASDAQ	CPRT	Tue, Apr 20, 2010	2.16	2.19	2.15	2.19
4041	NASDAQ	CPRT	Mon, Apr 19, 2010	2.18	2.18	2.13	2.15
4040	NASDAQ	CPRT	Fri, Apr 16, 2010	2.21	2.22	2.16	2.18
4039	NASDAQ	CPRT	Thu, Apr 15, 2010	2.21	2.23	2.21	2.22
4038	NASDAQ	CPRT	Wed, Apr 14, 2010	2.22	2.22	2.19	2.22
4037	NASDAQ	CPRT	Tue, Apr 13, 2010	2.21	2.22	2.19	2.21
4036	NASDAQ	CPRT	Mon, Apr 12, 2010	2.19	2.21	2.19	2.21
4035	NASDAQ	CPRT	Fri, Apr 9, 2010	2.22	2.22	2.18	2.20
4034	NASDAQ	CPRT	Thu, Apr 8, 2010	2.24	2.24	2.20	2.22
4033	NASDAQ	CPRT	Wed, Apr 7, 2010	2.24	2.26	2.23	2.25
4032	NASDAQ	CPRT	Tue, Apr 6, 2010	2.23	2.26	2.23	2.25
4031	NASDAQ	CPRT	Mon, Apr 5, 2010	2.23	2.25	2.22	2.25
4030	NASDAQ	CPRT	Thu, Apr 1, 2010	2.23	2.23	2.20	2.23
4029	NASDAQ	CPRT	Wed, Mar 31, 2010	2.23	2.25	2.22	2.23
4028	NASDAQ	CPRT	Tue, Mar 30, 2010	2.25	2.25	2.22	2.23
4027	NASDAQ	CPRT	Mon, Mar 29, 2010	2.20	2.24	2.20	2.24
4026	NASDAQ	CPRT	Fri, Mar 26, 2010	2.22	2.22	2.19	2.20
4025	NASDAQ	CPRT	Thu, Mar 25, 2010	2.25	2.25	2.21	2.21
4024	NASDAQ	CPRT	Wed, Mar 24, 2010	2.26	2.26	2.23	2.23
4023	NASDAQ	CPRT	Tue, Mar 23, 2010	2.25	2.27	2.24	2.27
4022	NASDAQ	CPRT	Mon, Mar 22, 2010	2.19	2.25	2.19	2.25
4021	NASDAQ	CPRT	Fri, Mar 19, 2010	2.23	2.23	2.19	2.20
4020	NASDAQ	CPRT	Thu, Mar 18, 2010	2.21	2.22	2.20	2.22
4019	NASDAQ	CPRT	Wed, Mar 17, 2010	2.23	2.24	2.22	2.22
4018	NASDAQ	CPRT	Tue, Mar 16, 2010	2.22	2.23	2.21	2.22
4017	NASDAQ	CPRT	Mon, Mar 15, 2010	2.21	2.23	2.20	2.22
4016	NASDAQ	CPRT	Fri, Mar 12, 2010	2.20	2.21	2.19	2.21
4015	NASDAQ	CPRT	Thu, Mar 11, 2010	2.18	2.20	2.18	2.20
4014	NASDAQ	CPRT	Wed, Mar 10, 2010	2.18	2.20	2.18	2.20
4013	NASDAQ	CPRT	Tue, Mar 9, 2010	2.22	2.23	2.18	2.18
4012	NASDAQ	CPRT	Mon, Mar 8, 2010	2.20	2.23	2.20	2.22
4011	NASDAQ	CPRT	Fri, Mar 5, 2010	2.17	2.21	2.16	2.21
4010	NASDAQ	CPRT	Thu, Mar 4, 2010	2.19	2.21	2.15	2.17
4009	NASDAQ	CPRT	Wed, Mar 3, 2010	2.25	2.29	2.18	2.19
4008	NASDAQ	CPRT	Tue, Mar 2, 2010	2.27	2.31	2.25	2.31
4007	NASDAQ	CPRT	Mon, Mar 1, 2010	2.23	2.28	2.23	2.27
4006	NASDAQ	CPRT	Fri, Feb 26, 2010	2.24	2.24	2.21	2.23
4005	NASDAQ	CPRT	Thu, Feb 25, 2010	2.21	2.24	2.21	2.24
4004	NASDAQ	CPRT	Wed, Feb 24, 2010	2.22	2.25	2.22	2.24
4003	NASDAQ	CPRT	Tue, Feb 23, 2010	2.25	2.27	2.22	2.22
4002	NASDAQ	CPRT	Mon, Feb 22, 2010	2.27	2.29	2.26	2.26
4001	NASDAQ	CPRT	Fri, Feb 19, 2010	2.24	2.26	2.24	2.26
4000	NASDAQ	CPRT	Thu, Feb 18, 2010	2.22	2.25	2.21	2.25
3999	NASDAQ	CPRT	Wed, Feb 17, 2010	2.21	2.25	2.20	2.22
3998	NASDAQ	CPRT	Tue, Feb 16, 2010	2.18	2.22	2.17	2.20
3997	NASDAQ	CPRT	Fri, Feb 12, 2010	2.08	2.12	2.07	2.11
3996	NASDAQ	CPRT	Thu, Feb 11, 2010	2.06	2.09	2.06	2.09
3995	NASDAQ	CPRT	Wed, Feb 10, 2010	2.07	2.08	2.06	2.07
3994	NASDAQ	CPRT	Tue, Feb 9, 2010	2.09	2.12	2.07	2.08
3993	NASDAQ	CPRT	Mon, Feb 8, 2010	2.08	2.09	2.06	2.07
3992	NASDAQ	CPRT	Fri, Feb 5, 2010	2.07	2.08	2.05	2.08
3991	NASDAQ	CPRT	Thu, Feb 4, 2010	2.13	2.13	2.07	2.07
3990	NASDAQ	CPRT	Wed, Feb 3, 2010	2.14	2.17	2.12	2.14
3989	NASDAQ	CPRT	Tue, Feb 2, 2010	2.12	2.16	2.12	2.15
3988	NASDAQ	CPRT	Mon, Feb 1, 2010	2.11	2.13	2.08	2.13
3987	NASDAQ	CPRT	Fri, Jan 29, 2010	2.14	2.15	2.11	2.11
3986	NASDAQ	CPRT	Thu, Jan 28, 2010	2.16	2.16	2.13	2.13
3985	NASDAQ	CPRT	Wed, Jan 27, 2010	2.15	2.18	2.15	2.17
3984	NASDAQ	CPRT	Tue, Jan 26, 2010	2.16	2.17	2.15	2.16
3983	NASDAQ	CPRT	Mon, Jan 25, 2010	2.16	2.18	2.16	2.17
3982	NASDAQ	CPRT	Fri, Jan 22, 2010	2.18	2.19	2.14	2.14
3981	NASDAQ	CPRT	Thu, Jan 21, 2010	2.20	2.25	2.17	2.18
3980	NASDAQ	CPRT	Wed, Jan 20, 2010	2.20	2.21	2.17	2.21
3979	NASDAQ	CPRT	Tue, Jan 19, 2010	2.19	2.22	2.18	2.22
3978	NASDAQ	CPRT	Fri, Jan 15, 2010	2.24	2.24	2.19	2.20
3977	NASDAQ	CPRT	Thu, Jan 14, 2010	2.21	2.24	2.19	2.23
3976	NASDAQ	CPRT	Wed, Jan 13, 2010	2.23	2.24	2.21	2.22
3975	NASDAQ	CPRT	Tue, Jan 12, 2010	2.24	2.24	2.23	2.23
3974	NASDAQ	CPRT	Mon, Jan 11, 2010	2.26	2.27	2.24	2.25
3973	NASDAQ	CPRT	Fri, Jan 8, 2010	2.24	2.26	2.23	2.26
3972	NASDAQ	CPRT	Thu, Jan 7, 2010	2.26	2.27	2.24	2.25
3971	NASDAQ	CPRT	Wed, Jan 6, 2010	2.27	2.28	2.26	2.27
3970	NASDAQ	CPRT	Tue, Jan 5, 2010	2.28	2.28	2.26	2.28
3969	NASDAQ	CPRT	Mon, Jan 4, 2010	2.30	2.31	2.27	2.28
3968	NASDAQ	CPRT	Thu, Dec 31, 2009	2.31	2.32	2.28	2.29
3967	NASDAQ	CPRT	Wed, Dec 30, 2009	2.31	2.32	2.28	2.30
3966	NASDAQ	CPRT	Tue, Dec 29, 2009	2.29	2.31	2.28	2.30
3965	NASDAQ	CPRT	Mon, Dec 28, 2009	2.29	2.30	2.27	2.30
3964	NASDAQ	CPRT	Thu, Dec 24, 2009	2.28	2.29	2.26	2.29
3963	NASDAQ	CPRT	Wed, Dec 23, 2009	2.26	2.29	2.25	2.28
3962	NASDAQ	CPRT	Tue, Dec 22, 2009	2.23	2.27	2.22	2.26
3961	NASDAQ	CPRT	Mon, Dec 21, 2009	2.22	2.24	2.21	2.22
3960	NASDAQ	CPRT	Fri, Dec 18, 2009	2.20	2.22	2.18	2.21
3959	NASDAQ	CPRT	Thu, Dec 17, 2009	2.24	2.25	2.20	2.20
3958	NASDAQ	CPRT	Wed, Dec 16, 2009	2.25	2.28	2.24	2.26
3957	NASDAQ	CPRT	Tue, Dec 15, 2009	2.23	2.27	2.23	2.25
3956	NASDAQ	CPRT	Mon, Dec 14, 2009	2.23	2.25	2.23	2.24
3955	NASDAQ	CPRT	Fri, Dec 11, 2009	2.19	2.23	2.17	2.23
3954	NASDAQ	CPRT	Thu, Dec 10, 2009	2.21	2.22	2.17	2.18
3953	NASDAQ	CPRT	Wed, Dec 9, 2009	2.22	2.23	2.17	2.20
3952	NASDAQ	CPRT	Tue, Dec 8, 2009	2.23	2.24	2.19	2.22
3951	NASDAQ	CPRT	Mon, Dec 7, 2009	2.24	2.25	2.23	2.25
3950	NASDAQ	CPRT	Fri, Dec 4, 2009	2.23	2.28	2.22	2.25
3949	NASDAQ	CPRT	Thu, Dec 3, 2009	2.25	2.27	2.20	2.20
3948	NASDAQ	CPRT	Wed, Dec 2, 2009	2.08	2.26	2.08	2.24
3947	NASDAQ	CPRT	Tue, Dec 1, 2009	2.04	2.08	2.04	2.06
3946	NASDAQ	CPRT	Mon, Nov 30, 2009	2.01	2.03	2.00	2.03
3945	NASDAQ	CPRT	Fri, Nov 27, 2009	2.01	2.03	1.99	2.01
3944	NASDAQ	CPRT	Wed, Nov 25, 2009	2.04	2.05	2.04	2.04
3943	NASDAQ	CPRT	Tue, Nov 24, 2009	2.06	2.08	2.04	2.04
3942	NASDAQ	CPRT	Mon, Nov 23, 2009	2.06	2.08	2.05	2.06
3941	NASDAQ	CPRT	Fri, Nov 20, 2009	2.07	2.07	2.05	2.06
3940	NASDAQ	CPRT	Thu, Nov 19, 2009	2.09	2.10	2.06	2.08
3939	NASDAQ	CPRT	Wed, Nov 18, 2009	2.13	2.13	2.11	2.11
3938	NASDAQ	CPRT	Tue, Nov 17, 2009	2.10	2.13	2.10	2.13
3937	NASDAQ	CPRT	Mon, Nov 16, 2009	2.10	2.12	2.07	2.11
3936	NASDAQ	CPRT	Fri, Nov 13, 2009	2.07	2.09	2.04	2.08
3935	NASDAQ	CPRT	Thu, Nov 12, 2009	2.09	2.11	2.07	2.07
3934	NASDAQ	CPRT	Wed, Nov 11, 2009	2.09	2.11	2.08	2.10
3933	NASDAQ	CPRT	Tue, Nov 10, 2009	2.06	2.09	2.06	2.08
3932	NASDAQ	CPRT	Mon, Nov 9, 2009	2.07	2.08	2.06	2.08
3931	NASDAQ	CPRT	Fri, Nov 6, 2009	2.05	2.06	2.03	2.06
3930	NASDAQ	CPRT	Thu, Nov 5, 2009	2.04	2.06	2.03	2.06
3929	NASDAQ	CPRT	Wed, Nov 4, 2009	2.06	2.07	2.03	2.03
3928	NASDAQ	CPRT	Tue, Nov 3, 2009	2.03	2.05	2.01	2.04
3927	NASDAQ	CPRT	Mon, Nov 2, 2009	2.01	2.04	1.98	2.03
3926	NASDAQ	CPRT	Fri, Oct 30, 2009	2.01	2.04	2.00	2.01
3925	NASDAQ	CPRT	Thu, Oct 29, 2009	2.00	2.02	2.00	2.02
3924	NASDAQ	CPRT	Wed, Oct 28, 2009	2.03	2.03	2.00	2.00
3923	NASDAQ	CPRT	Tue, Oct 27, 2009	2.05	2.06	2.03	2.03
3922	NASDAQ	CPRT	Mon, Oct 26, 2009	2.07	2.09	2.04	2.05
3921	NASDAQ	CPRT	Fri, Oct 23, 2009	2.08	2.09	2.06	2.07
3920	NASDAQ	CPRT	Thu, Oct 22, 2009	2.06	2.09	2.05	2.08
3919	NASDAQ	CPRT	Wed, Oct 21, 2009	2.07	2.09	2.06	2.07
3918	NASDAQ	CPRT	Tue, Oct 20, 2009	2.12	2.12	2.06	2.08
3917	NASDAQ	CPRT	Mon, Oct 19, 2009	2.08	2.11	2.07	2.11
3916	NASDAQ	CPRT	Fri, Oct 16, 2009	2.10	2.10	2.07	2.08
3915	NASDAQ	CPRT	Thu, Oct 15, 2009	2.10	2.12	2.09	2.11
3914	NASDAQ	CPRT	Wed, Oct 14, 2009	2.12	2.12	2.09	2.11
3913	NASDAQ	CPRT	Tue, Oct 13, 2009	2.09	2.12	2.09	2.10
3912	NASDAQ	CPRT	Mon, Oct 12, 2009	2.13	2.13	2.09	2.10
3911	NASDAQ	CPRT	Fri, Oct 9, 2009	2.09	2.12	2.08	2.12
3910	NASDAQ	CPRT	Thu, Oct 8, 2009	2.09	2.10	2.07	2.09
3909	NASDAQ	CPRT	Wed, Oct 7, 2009	2.07	2.11	2.07	2.08
3908	NASDAQ	CPRT	Tue, Oct 6, 2009	2.06	2.09	2.05	2.08
3907	NASDAQ	CPRT	Mon, Oct 5, 2009	2.04	2.07	2.03	2.06
3906	NASDAQ	CPRT	Fri, Oct 2, 2009	2.02	2.04	2.01	2.03
3905	NASDAQ	CPRT	Thu, Oct 1, 2009	2.08	2.08	2.02	2.03
3904	NASDAQ	CPRT	Wed, Sep 30, 2009	2.06	2.08	2.04	2.08
3903	NASDAQ	CPRT	Tue, Sep 29, 2009	2.07	2.07	2.05	2.06
3902	NASDAQ	CPRT	Mon, Sep 28, 2009	2.05	2.08	2.04	2.06
3901	NASDAQ	CPRT	Fri, Sep 25, 2009	2.03	2.09	2.00	2.05
3900	NASDAQ	CPRT	Thu, Sep 24, 2009	2.25	2.32	2.01	2.04
3899	NASDAQ	CPRT	Wed, Sep 23, 2009	2.34	2.40	2.33	2.39
3898	NASDAQ	CPRT	Tue, Sep 22, 2009	2.35	2.35	2.33	2.33
3897	NASDAQ	CPRT	Mon, Sep 21, 2009	2.32	2.36	2.31	2.34
3896	NASDAQ	CPRT	Fri, Sep 18, 2009	2.39	2.39	2.32	2.34
3895	NASDAQ	CPRT	Thu, Sep 17, 2009	2.39	2.40	2.38	2.39
3894	NASDAQ	CPRT	Wed, Sep 16, 2009	2.34	2.40	2.32	2.40
3893	NASDAQ	CPRT	Tue, Sep 15, 2009	2.32	2.34	2.29	2.34
3892	NASDAQ	CPRT	Mon, Sep 14, 2009	2.28	2.31	2.26	2.31
3891	NASDAQ	CPRT	Fri, Sep 11, 2009	2.31	2.32	2.29	2.30
3890	NASDAQ	CPRT	Thu, Sep 10, 2009	2.28	2.31	2.27	2.31
3889	NASDAQ	CPRT	Wed, Sep 9, 2009	2.23	2.29	2.22	2.28
3888	NASDAQ	CPRT	Tue, Sep 8, 2009	2.24	2.25	2.21	2.23
3887	NASDAQ	CPRT	Fri, Sep 4, 2009	2.22	2.25	2.21	2.23
3886	NASDAQ	CPRT	Thu, Sep 3, 2009	2.22	2.23	2.19	2.22
3885	NASDAQ	CPRT	Wed, Sep 2, 2009	2.19	2.23	2.19	2.22
3884	NASDAQ	CPRT	Tue, Sep 1, 2009	2.22	2.25	2.19	2.19
3883	NASDAQ	CPRT	Mon, Aug 31, 2009	2.22	2.22	2.20	2.21
3882	NASDAQ	CPRT	Fri, Aug 28, 2009	2.25	2.27	2.21	2.23
3881	NASDAQ	CPRT	Thu, Aug 27, 2009	2.26	2.28	2.21	2.24
3880	NASDAQ	CPRT	Wed, Aug 26, 2009	2.25	2.27	2.22	2.25
3879	NASDAQ	CPRT	Tue, Aug 25, 2009	2.27	2.28	2.25	2.26
3878	NASDAQ	CPRT	Mon, Aug 24, 2009	2.28	2.29	2.25	2.27
3877	NASDAQ	CPRT	Fri, Aug 21, 2009	2.24	2.28	2.23	2.27
3876	NASDAQ	CPRT	Thu, Aug 20, 2009	2.22	2.23	2.19	2.23
3875	NASDAQ	CPRT	Wed, Aug 19, 2009	2.18	2.22	2.18	2.22
3874	NASDAQ	CPRT	Tue, Aug 18, 2009	2.21	2.21	2.19	2.19
3873	NASDAQ	CPRT	Mon, Aug 17, 2009	2.20	2.21	2.19	2.20
3872	NASDAQ	CPRT	Fri, Aug 14, 2009	2.25	2.26	2.21	2.23
3871	NASDAQ	CPRT	Thu, Aug 13, 2009	2.26	2.26	2.23	2.25
3870	NASDAQ	CPRT	Wed, Aug 12, 2009	2.25	2.29	2.23	2.26
3869	NASDAQ	CPRT	Tue, Aug 11, 2009	2.27	2.28	2.24	2.25
3868	NASDAQ	CPRT	Mon, Aug 10, 2009	2.29	2.31	2.27	2.28
3867	NASDAQ	CPRT	Fri, Aug 7, 2009	2.24	2.31	2.22	2.31
3866	NASDAQ	CPRT	Thu, Aug 6, 2009	2.21	2.23	2.20	2.21
3865	NASDAQ	CPRT	Wed, Aug 5, 2009	2.23	2.24	2.19	2.21
3864	NASDAQ	CPRT	Tue, Aug 4, 2009	2.22	2.25	2.21	2.23
3863	NASDAQ	CPRT	Mon, Aug 3, 2009	2.22	2.23	2.20	2.22
3862	NASDAQ	CPRT	Fri, Jul 31, 2009	2.16	2.22	2.15	2.21
3861	NASDAQ	CPRT	Thu, Jul 30, 2009	2.15	2.18	2.10	2.17
3860	NASDAQ	CPRT	Wed, Jul 29, 2009	2.12	2.15	2.11	2.14
3859	NASDAQ	CPRT	Tue, Jul 28, 2009	2.12	2.15	2.10	2.13
3858	NASDAQ	CPRT	Mon, Jul 27, 2009	2.13	2.15	2.11	2.14
3857	NASDAQ	CPRT	Fri, Jul 24, 2009	2.10	2.13	2.08	2.13
3856	NASDAQ	CPRT	Thu, Jul 23, 2009	2.11	2.16	2.09	2.12
3855	NASDAQ	CPRT	Wed, Jul 22, 2009	2.08	2.12	2.08	2.11
3854	NASDAQ	CPRT	Tue, Jul 21, 2009	2.12	2.13	2.06	2.08
3853	NASDAQ	CPRT	Mon, Jul 20, 2009	2.09	2.11	2.08	2.11
3852	NASDAQ	CPRT	Fri, Jul 17, 2009	2.12	2.12	2.07	2.09
3851	NASDAQ	CPRT	Thu, Jul 16, 2009	2.07	2.12	2.06	2.12
3850	NASDAQ	CPRT	Wed, Jul 15, 2009	2.04	2.08	2.02	2.08
3849	NASDAQ	CPRT	Tue, Jul 14, 2009	2.00	2.03	1.99	2.03
3848	NASDAQ	CPRT	Mon, Jul 13, 2009	2.01	2.04	1.96	2.01
3847	NASDAQ	CPRT	Fri, Jul 10, 2009	2.04	2.08	2.04	2.05
3846	NASDAQ	CPRT	Thu, Jul 9, 2009	2.06	2.07	2.02	2.06
3845	NASDAQ	CPRT	Wed, Jul 8, 2009	2.07	2.09	2.02	2.05
3844	NASDAQ	CPRT	Tue, Jul 7, 2009	2.09	2.09	2.06	2.06
3843	NASDAQ	CPRT	Mon, Jul 6, 2009	2.10	2.12	2.07	2.08
3842	NASDAQ	CPRT	Thu, Jul 2, 2009	2.17	2.17	2.10	2.11
3841	NASDAQ	CPRT	Wed, Jul 1, 2009	2.18	2.19	2.15	2.18
3840	NASDAQ	CPRT	Tue, Jun 30, 2009	2.20	2.22	2.16	2.17
3839	NASDAQ	CPRT	Mon, Jun 29, 2009	2.20	2.22	2.18	2.20
3838	NASDAQ	CPRT	Fri, Jun 26, 2009	2.22	2.25	2.19	2.20
3837	NASDAQ	CPRT	Thu, Jun 25, 2009	2.17	2.24	2.16	2.24
3836	NASDAQ	CPRT	Wed, Jun 24, 2009	2.15	2.18	2.15	2.17
3835	NASDAQ	CPRT	Tue, Jun 23, 2009	2.14	2.17	2.13	2.14
3834	NASDAQ	CPRT	Mon, Jun 22, 2009	2.14	2.17	2.13	2.13
3833	NASDAQ	CPRT	Fri, Jun 19, 2009	2.18	2.20	2.14	2.14
3832	NASDAQ	CPRT	Thu, Jun 18, 2009	2.15	2.16	2.13	2.16
3831	NASDAQ	CPRT	Wed, Jun 17, 2009	2.15	2.17	2.13	2.15
3830	NASDAQ	CPRT	Tue, Jun 16, 2009	2.16	2.17	2.14	2.15
3829	NASDAQ	CPRT	Mon, Jun 15, 2009	2.14	2.16	2.11	2.15
3828	NASDAQ	CPRT	Fri, Jun 12, 2009	2.12	2.16	2.10	2.15
3827	NASDAQ	CPRT	Thu, Jun 11, 2009	2.12	2.15	2.12	2.14
3826	NASDAQ	CPRT	Wed, Jun 10, 2009	2.11	2.14	2.09	2.13
3825	NASDAQ	CPRT	Tue, Jun 9, 2009	2.10	2.13	2.08	2.12
3824	NASDAQ	CPRT	Mon, Jun 8, 2009	2.06	2.13	2.05	2.11
3823	NASDAQ	CPRT	Fri, Jun 5, 2009	2.12	2.17	2.08	2.15
3822	NASDAQ	CPRT	Thu, Jun 4, 2009	2.05	2.19	2.03	2.15
3821	NASDAQ	CPRT	Wed, Jun 3, 2009	1.96	1.98	1.93	1.98
3820	NASDAQ	CPRT	Tue, Jun 2, 2009	1.97	2.00	1.97	1.98
3819	NASDAQ	CPRT	Mon, Jun 1, 2009	1.94	2.00	1.94	1.99
3818	NASDAQ	CPRT	Fri, May 29, 2009	1.92	1.95	1.91	1.92
3817	NASDAQ	CPRT	Thu, May 28, 2009	1.92	1.96	1.89	1.92
3816	NASDAQ	CPRT	Wed, May 27, 2009	1.92	1.95	1.91	1.92
3815	NASDAQ	CPRT	Tue, May 26, 2009	1.85	1.93	1.83	1.93
3814	NASDAQ	CPRT	Fri, May 22, 2009	1.89	1.91	1.86	1.87
3813	NASDAQ	CPRT	Thu, May 21, 2009	1.87	1.88	1.86	1.88
3812	NASDAQ	CPRT	Wed, May 20, 2009	1.90	1.92	1.88	1.88
3811	NASDAQ	CPRT	Tue, May 19, 2009	1.83	1.90	1.83	1.88
3810	NASDAQ	CPRT	Mon, May 18, 2009	1.84	1.86	1.81	1.85
3809	NASDAQ	CPRT	Fri, May 15, 2009	1.88	1.90	1.82	1.82
3808	NASDAQ	CPRT	Thu, May 14, 2009	1.89	1.92	1.88	1.89
3807	NASDAQ	CPRT	Wed, May 13, 2009	1.93	1.94	1.88	1.90
3806	NASDAQ	CPRT	Tue, May 12, 2009	2.00	2.00	1.93	1.96
3805	NASDAQ	CPRT	Mon, May 11, 2009	1.94	2.00	1.93	1.98
3804	NASDAQ	CPRT	Fri, May 8, 2009	1.95	1.98	1.93	1.97
3803	NASDAQ	CPRT	Thu, May 7, 2009	1.98	1.98	1.91	1.93
3802	NASDAQ	CPRT	Wed, May 6, 2009	1.98	1.98	1.91	1.95
3801	NASDAQ	CPRT	Tue, May 5, 2009	1.97	1.99	1.94	1.95
3800	NASDAQ	CPRT	Mon, May 4, 2009	1.97	1.99	1.95	1.97
3799	NASDAQ	CPRT	Fri, May 1, 2009	1.95	1.98	1.93	1.96
3798	NASDAQ	CPRT	Thu, Apr 30, 2009	1.98	2.01	1.95	1.96
3797	NASDAQ	CPRT	Wed, Apr 29, 2009	1.95	2.00	1.93	1.97
3796	NASDAQ	CPRT	Tue, Apr 28, 2009	1.93	1.97	1.91	1.94
3795	NASDAQ	CPRT	Mon, Apr 27, 2009	1.91	1.95	1.90	1.94
3794	NASDAQ	CPRT	Fri, Apr 24, 2009	1.95	1.97	1.93	1.94
3793	NASDAQ	CPRT	Thu, Apr 23, 2009	1.98	1.98	1.91	1.94
3792	NASDAQ	CPRT	Wed, Apr 22, 2009	1.93	2.05	1.93	1.98
3791	NASDAQ	CPRT	Tue, Apr 21, 2009	1.93	1.97	1.90	1.96
3790	NASDAQ	CPRT	Mon, Apr 20, 2009	1.93	1.97	1.92	1.94
3789	NASDAQ	CPRT	Fri, Apr 17, 2009	1.96	1.97	1.93	1.96
3788	NASDAQ	CPRT	Thu, Apr 16, 2009	1.90	1.97	1.88	1.96
3787	NASDAQ	CPRT	Wed, Apr 15, 2009	1.91	1.91	1.86	1.89
3786	NASDAQ	CPRT	Tue, Apr 14, 2009	1.87	1.90	1.85	1.89
3785	NASDAQ	CPRT	Mon, Apr 13, 2009	1.87	1.90	1.87	1.90
3784	NASDAQ	CPRT	Thu, Apr 9, 2009	1.87	1.88	1.84	1.88
3783	NASDAQ	CPRT	Wed, Apr 8, 2009	1.84	1.87	1.83	1.85
3782	NASDAQ	CPRT	Tue, Apr 7, 2009	1.84	1.86	1.82	1.83
3781	NASDAQ	CPRT	Mon, Apr 6, 2009	1.86	1.88	1.83	1.85
3780	NASDAQ	CPRT	Fri, Apr 3, 2009	1.91	1.93	1.86	1.88
3779	NASDAQ	CPRT	Thu, Apr 2, 2009	1.85	1.94	1.85	1.92
3778	NASDAQ	CPRT	Wed, Apr 1, 2009	1.84	1.86	1.79	1.83
3777	NASDAQ	CPRT	Tue, Mar 31, 2009	1.89	1.90	1.84	1.85
3776	NASDAQ	CPRT	Mon, Mar 30, 2009	1.92	1.94	1.86	1.87
3775	NASDAQ	CPRT	Fri, Mar 27, 2009	1.99	2.00	1.94	1.95
3774	NASDAQ	CPRT	Thu, Mar 26, 2009	1.95	2.00	1.93	2.00
3773	NASDAQ	CPRT	Wed, Mar 25, 2009	1.92	1.95	1.89	1.93
3772	NASDAQ	CPRT	Tue, Mar 24, 2009	1.91	1.94	1.89	1.92
3771	NASDAQ	CPRT	Mon, Mar 23, 2009	1.86	1.92	1.84	1.92
3770	NASDAQ	CPRT	Fri, Mar 20, 2009	1.88	1.88	1.82	1.85
3769	NASDAQ	CPRT	Thu, Mar 19, 2009	1.85	1.89	1.83	1.88
3768	NASDAQ	CPRT	Wed, Mar 18, 2009	1.77	1.85	1.77	1.84
3767	NASDAQ	CPRT	Tue, Mar 17, 2009	1.79	1.79	1.75	1.78
3766	NASDAQ	CPRT	Mon, Mar 16, 2009	1.87	1.87	1.77	1.78
3765	NASDAQ	CPRT	Fri, Mar 13, 2009	1.85	1.89	1.82	1.84
3764	NASDAQ	CPRT	Thu, Mar 12, 2009	1.76	1.85	1.74	1.84
3763	NASDAQ	CPRT	Wed, Mar 11, 2009	1.75	1.78	1.74	1.76
3762	NASDAQ	CPRT	Tue, Mar 10, 2009	1.65	1.73	1.64	1.73
3761	NASDAQ	CPRT	Mon, Mar 9, 2009	1.67	1.71	1.64	1.65
3760	NASDAQ	CPRT	Fri, Mar 6, 2009	1.65	1.70	1.63	1.69
3759	NASDAQ	CPRT	Thu, Mar 5, 2009	1.58	1.72	1.55	1.65
3758	NASDAQ	CPRT	Wed, Mar 4, 2009	1.63	1.64	1.56	1.58
3757	NASDAQ	CPRT	Tue, Mar 3, 2009	1.65	1.67	1.61	1.61
3756	NASDAQ	CPRT	Mon, Mar 2, 2009	1.64	1.71	1.62	1.62
3755	NASDAQ	CPRT	Fri, Feb 27, 2009	1.65	1.72	1.64	1.69
3754	NASDAQ	CPRT	Thu, Feb 26, 2009	1.70	1.72	1.67	1.67
3753	NASDAQ	CPRT	Wed, Feb 25, 2009	1.70	1.74	1.64	1.68
3752	NASDAQ	CPRT	Tue, Feb 24, 2009	1.67	1.71	1.64	1.70
3751	NASDAQ	CPRT	Mon, Feb 23, 2009	1.71	1.73	1.65	1.66
3750	NASDAQ	CPRT	Fri, Feb 20, 2009	1.72	1.74	1.69	1.70
3749	NASDAQ	CPRT	Thu, Feb 19, 2009	1.63	1.75	1.63	1.73
3748	NASDAQ	CPRT	Wed, Feb 18, 2009	1.69	1.69	1.62	1.63
3747	NASDAQ	CPRT	Tue, Feb 17, 2009	1.61	1.63	1.58	1.59
3746	NASDAQ	CPRT	Fri, Feb 13, 2009	1.63	1.66	1.63	1.65
3745	NASDAQ	CPRT	Thu, Feb 12, 2009	1.62	1.64	1.58	1.63
3744	NASDAQ	CPRT	Wed, Feb 11, 2009	1.64	1.67	1.62	1.63
3743	NASDAQ	CPRT	Tue, Feb 10, 2009	1.67	1.68	1.63	1.64
3742	NASDAQ	CPRT	Mon, Feb 9, 2009	1.68	1.69	1.64	1.68
3741	NASDAQ	CPRT	Fri, Feb 6, 2009	1.60	1.67	1.59	1.67
3740	NASDAQ	CPRT	Thu, Feb 5, 2009	1.54	1.61	1.52	1.60
3739	NASDAQ	CPRT	Wed, Feb 4, 2009	1.54	1.56	1.51	1.54
3738	NASDAQ	CPRT	Tue, Feb 3, 2009	1.55	1.56	1.52	1.53
3737	NASDAQ	CPRT	Mon, Feb 2, 2009	1.49	1.55	1.47	1.54
3736	NASDAQ	CPRT	Fri, Jan 30, 2009	1.57	1.58	1.50	1.51
3735	NASDAQ	CPRT	Thu, Jan 29, 2009	1.60	1.61	1.57	1.58
3734	NASDAQ	CPRT	Wed, Jan 28, 2009	1.58	1.64	1.57	1.61
3733	NASDAQ	CPRT	Tue, Jan 27, 2009	1.56	1.58	1.55	1.56
3732	NASDAQ	CPRT	Mon, Jan 26, 2009	1.54	1.56	1.53	1.55
3731	NASDAQ	CPRT	Fri, Jan 23, 2009	1.56	1.57	1.53	1.54
3730	NASDAQ	CPRT	Thu, Jan 22, 2009	1.59	1.62	1.57	1.59
3729	NASDAQ	CPRT	Wed, Jan 21, 2009	1.56	1.61	1.52	1.61
3728	NASDAQ	CPRT	Tue, Jan 20, 2009	1.63	1.64	1.54	1.55
3727	NASDAQ	CPRT	Fri, Jan 16, 2009	1.66	1.66	1.60	1.64
3726	NASDAQ	CPRT	Thu, Jan 15, 2009	1.62	1.66	1.55	1.64
3725	NASDAQ	CPRT	Wed, Jan 14, 2009	1.64	1.67	1.61	1.63
3724	NASDAQ	CPRT	Tue, Jan 13, 2009	1.65	1.69	1.63	1.65
3723	NASDAQ	CPRT	Mon, Jan 12, 2009	1.70	1.72	1.63	1.65
3722	NASDAQ	CPRT	Fri, Jan 9, 2009	1.73	1.75	1.69	1.70
3721	NASDAQ	CPRT	Thu, Jan 8, 2009	1.71	1.74	1.70	1.73
3720	NASDAQ	CPRT	Wed, Jan 7, 2009	1.75	1.76	1.68	1.70
3719	NASDAQ	CPRT	Tue, Jan 6, 2009	1.76	1.77	1.73	1.76
3718	NASDAQ	CPRT	Mon, Jan 5, 2009	1.75	1.76	1.72	1.74
3717	NASDAQ	CPRT	Fri, Jan 2, 2009	1.70	1.76	1.69	1.75
3716	NASDAQ	CPRT	Wed, Dec 31, 2008	1.66	1.72	1.66	1.70
3715	NASDAQ	CPRT	Tue, Dec 30, 2008	1.63	1.66	1.61	1.65
3714	NASDAQ	CPRT	Mon, Dec 29, 2008	1.65	1.66	1.62	1.63
3713	NASDAQ	CPRT	Fri, Dec 26, 2008	1.66	1.66	1.64	1.66
3712	NASDAQ	CPRT	Wed, Dec 24, 2008	1.67	1.67	1.63	1.66
3711	NASDAQ	CPRT	Tue, Dec 23, 2008	1.64	1.69	1.63	1.67
3710	NASDAQ	CPRT	Mon, Dec 22, 2008	1.69	1.70	1.59	1.64
3709	NASDAQ	CPRT	Fri, Dec 19, 2008	1.69	1.71	1.66	1.68
3708	NASDAQ	CPRT	Thu, Dec 18, 2008	1.71	1.74	1.65	1.68
3707	NASDAQ	CPRT	Wed, Dec 17, 2008	1.64	1.76	1.63	1.72
3706	NASDAQ	CPRT	Tue, Dec 16, 2008	1.61	1.68	1.60	1.67
3705	NASDAQ	CPRT	Mon, Dec 15, 2008	1.62	1.63	1.58	1.60
3704	NASDAQ	CPRT	Fri, Dec 12, 2008	1.60	1.61	1.56	1.60
3703	NASDAQ	CPRT	Thu, Dec 11, 2008	1.60	1.64	1.56	1.63
3702	NASDAQ	CPRT	Wed, Dec 10, 2008	1.57	1.61	1.53	1.59
3701	NASDAQ	CPRT	Tue, Dec 9, 2008	1.61	1.61	1.53	1.54
3700	NASDAQ	CPRT	Mon, Dec 8, 2008	1.61	1.65	1.59	1.61
3699	NASDAQ	CPRT	Fri, Dec 5, 2008	1.63	1.66	1.58	1.60
3698	NASDAQ	CPRT	Thu, Dec 4, 2008	1.49	1.72	1.47	1.68
3697	NASDAQ	CPRT	Wed, Dec 3, 2008	1.44	1.47	1.41	1.46
3696	NASDAQ	CPRT	Tue, Dec 2, 2008	1.51	1.56	1.45	1.46
3695	NASDAQ	CPRT	Mon, Dec 1, 2008	1.60	1.64	1.49	1.49
3694	NASDAQ	CPRT	Fri, Nov 28, 2008	1.63	1.67	1.60	1.67
3693	NASDAQ	CPRT	Wed, Nov 26, 2008	1.47	1.67	1.47	1.64
3692	NASDAQ	CPRT	Tue, Nov 25, 2008	1.68	1.68	1.61	1.64
3691	NASDAQ	CPRT	Mon, Nov 24, 2008	1.66	1.67	1.61	1.65
3690	NASDAQ	CPRT	Fri, Nov 21, 2008	1.59	1.66	1.55	1.66
3689	NASDAQ	CPRT	Thu, Nov 20, 2008	1.55	1.63	1.55	1.56
3688	NASDAQ	CPRT	Wed, Nov 19, 2008	1.64	1.69	1.56	1.56
3687	NASDAQ	CPRT	Tue, Nov 18, 2008	1.64	1.68	1.59	1.65
3686	NASDAQ	CPRT	Mon, Nov 17, 2008	1.74	1.74	1.63	1.63
3685	NASDAQ	CPRT	Fri, Nov 14, 2008	1.87	1.90	1.74	1.75
3684	NASDAQ	CPRT	Thu, Nov 13, 2008	1.80	1.89	1.74	1.89
3683	NASDAQ	CPRT	Wed, Nov 12, 2008	1.81	1.83	1.76	1.80
3682	NASDAQ	CPRT	Tue, Nov 11, 2008	1.95	1.97	1.82	1.84
3681	NASDAQ	CPRT	Mon, Nov 10, 2008	2.04	2.07	1.94	1.97
3680	NASDAQ	CPRT	Fri, Nov 7, 2008	2.13	2.19	1.93	2.00
3679	NASDAQ	CPRT	Thu, Nov 6, 2008	2.15	2.19	2.11	2.12
3678	NASDAQ	CPRT	Wed, Nov 5, 2008	2.22	2.29	2.15	2.15
3677	NASDAQ	CPRT	Tue, Nov 4, 2008	2.17	2.25	2.17	2.24
3676	NASDAQ	CPRT	Mon, Nov 3, 2008	2.18	2.23	2.18	2.19
3675	NASDAQ	CPRT	Fri, Oct 31, 2008	2.13	2.21	2.09	2.18
3674	NASDAQ	CPRT	Thu, Oct 30, 2008	2.16	2.16	2.09	2.12
3673	NASDAQ	CPRT	Wed, Oct 29, 2008	2.07	2.18	2.06	2.11
3672	NASDAQ	CPRT	Tue, Oct 28, 2008	2.00	2.08	1.93	2.07
3671	NASDAQ	CPRT	Mon, Oct 27, 2008	2.01	2.06	1.96	1.97
3670	NASDAQ	CPRT	Fri, Oct 24, 2008	2.00	2.08	1.97	2.04
3669	NASDAQ	CPRT	Thu, Oct 23, 2008	2.11	2.21	2.02	2.07
3668	NASDAQ	CPRT	Wed, Oct 22, 2008	2.10	2.18	2.04	2.10
3667	NASDAQ	CPRT	Tue, Oct 21, 2008	2.15	2.19	2.11	2.14
3666	NASDAQ	CPRT	Mon, Oct 20, 2008	2.03	2.17	2.01	2.17
3665	NASDAQ	CPRT	Fri, Oct 17, 2008	1.99	2.11	1.96	2.01
3664	NASDAQ	CPRT	Thu, Oct 16, 2008	1.98	2.05	1.89	2.03
3663	NASDAQ	CPRT	Wed, Oct 15, 2008	2.17	2.17	2.05	2.05
3662	NASDAQ	CPRT	Tue, Oct 14, 2008	2.33	2.46	2.16	2.19
3661	NASDAQ	CPRT	Mon, Oct 13, 2008	2.24	2.31	2.20	2.28
3660	NASDAQ	CPRT	Fri, Oct 10, 2008	1.98	2.25	1.95	2.16
3659	NASDAQ	CPRT	Thu, Oct 9, 2008	2.07	2.11	2.01	2.05
3658	NASDAQ	CPRT	Wed, Oct 8, 2008	2.07	2.12	1.98	2.06
3657	NASDAQ	CPRT	Tue, Oct 7, 2008	2.20	2.23	2.11	2.11
3656	NASDAQ	CPRT	Mon, Oct 6, 2008	2.32	2.33	2.10	2.19
3655	NASDAQ	CPRT	Fri, Oct 3, 2008	2.37	2.41	2.34	2.35
3654	NASDAQ	CPRT	Thu, Oct 2, 2008	2.37	2.40	2.34	2.36
3653	NASDAQ	CPRT	Wed, Oct 1, 2008	2.34	2.38	2.34	2.37
3652	NASDAQ	CPRT	Tue, Sep 30, 2008	2.38	2.44	2.34	2.38
3651	NASDAQ	CPRT	Mon, Sep 29, 2008	2.46	2.46	2.32	2.35
3650	NASDAQ	CPRT	Fri, Sep 26, 2008	2.52	2.54	2.44	2.47
3649	NASDAQ	CPRT	Thu, Sep 25, 2008	2.62	2.64	2.54	2.56
3648	NASDAQ	CPRT	Wed, Sep 24, 2008	2.63	2.64	2.55	2.56
3647	NASDAQ	CPRT	Tue, Sep 23, 2008	2.72	2.74	2.59	2.61
3646	NASDAQ	CPRT	Mon, Sep 22, 2008	2.67	2.74	2.64	2.71
3645	NASDAQ	CPRT	Fri, Sep 19, 2008	2.84	2.87	2.67	2.68
3644	NASDAQ	CPRT	Thu, Sep 18, 2008	2.84	2.84	2.65	2.74
3643	NASDAQ	CPRT	Wed, Sep 17, 2008	2.88	2.91	2.79	2.81
3642	NASDAQ	CPRT	Tue, Sep 16, 2008	2.84	2.92	2.81	2.90
3641	NASDAQ	CPRT	Mon, Sep 15, 2008	2.70	2.94	2.69	2.88
3640	NASDAQ	CPRT	Fri, Sep 12, 2008	2.78	2.88	2.78	2.83
3639	NASDAQ	CPRT	Thu, Sep 11, 2008	2.71	2.79	2.68	2.79
3638	NASDAQ	CPRT	Wed, Sep 10, 2008	2.76	2.78	2.73	2.74
3637	NASDAQ	CPRT	Tue, Sep 9, 2008	2.78	2.81	2.74	2.75
3636	NASDAQ	CPRT	Mon, Sep 8, 2008	2.69	2.82	2.69	2.78
3635	NASDAQ	CPRT	Fri, Sep 5, 2008	2.72	2.77	2.66	2.74
3634	NASDAQ	CPRT	Thu, Sep 4, 2008	2.77	2.78	2.72	2.74
3633	NASDAQ	CPRT	Wed, Sep 3, 2008	2.80	2.84	2.76	2.78
3632	NASDAQ	CPRT	Tue, Sep 2, 2008	2.77	2.84	2.76	2.80
3631	NASDAQ	CPRT	Fri, Aug 29, 2008	2.76	2.78	2.74	2.75
3630	NASDAQ	CPRT	Thu, Aug 28, 2008	2.75	2.79	2.73	2.77
3629	NASDAQ	CPRT	Wed, Aug 27, 2008	2.71	2.76	2.70	2.74
3628	NASDAQ	CPRT	Tue, Aug 26, 2008	2.69	2.73	2.69	2.71
3627	NASDAQ	CPRT	Mon, Aug 25, 2008	2.75	2.75	2.69	2.70
3626	NASDAQ	CPRT	Fri, Aug 22, 2008	2.73	2.77	2.73	2.77
3625	NASDAQ	CPRT	Thu, Aug 21, 2008	2.68	2.76	2.68	2.71
3624	NASDAQ	CPRT	Wed, Aug 20, 2008	2.73	2.73	2.69	2.72
3623	NASDAQ	CPRT	Tue, Aug 19, 2008	2.74	2.78	2.69	2.71
3622	NASDAQ	CPRT	Mon, Aug 18, 2008	2.80	2.80	2.75	2.78
3621	NASDAQ	CPRT	Fri, Aug 15, 2008	2.80	2.83	2.77	2.79
3620	NASDAQ	CPRT	Thu, Aug 14, 2008	2.74	2.87	2.74	2.80
3619	NASDAQ	CPRT	Wed, Aug 13, 2008	2.76	2.84	2.72	2.75
3618	NASDAQ	CPRT	Tue, Aug 12, 2008	2.80	2.81	2.75	2.76
3617	NASDAQ	CPRT	Mon, Aug 11, 2008	2.77	2.84	2.74	2.81
3616	NASDAQ	CPRT	Fri, Aug 8, 2008	2.72	2.78	2.72	2.77
3615	NASDAQ	CPRT	Thu, Aug 7, 2008	2.74	2.76	2.72	2.72
3614	NASDAQ	CPRT	Wed, Aug 6, 2008	2.77	2.77	2.74	2.75
3613	NASDAQ	CPRT	Tue, Aug 5, 2008	2.73	2.78	2.73	2.78
3612	NASDAQ	CPRT	Mon, Aug 4, 2008	2.72	2.74	2.69	2.72
3611	NASDAQ	CPRT	Fri, Aug 1, 2008	2.77	2.78	2.70	2.73
3610	NASDAQ	CPRT	Thu, Jul 31, 2008	2.74	2.79	2.73	2.74
3609	NASDAQ	CPRT	Wed, Jul 30, 2008	2.79	2.81	2.73	2.75
3608	NASDAQ	CPRT	Tue, Jul 29, 2008	2.74	2.79	2.74	2.77
3607	NASDAQ	CPRT	Mon, Jul 28, 2008	2.72	2.78	2.71	2.73
3606	NASDAQ	CPRT	Fri, Jul 25, 2008	2.75	2.79	2.70	2.72
3605	NASDAQ	CPRT	Thu, Jul 24, 2008	2.77	2.80	2.73	2.74
3604	NASDAQ	CPRT	Wed, Jul 23, 2008	2.79	2.82	2.75	2.78
3603	NASDAQ	CPRT	Tue, Jul 22, 2008	2.71	2.80	2.71	2.79
3602	NASDAQ	CPRT	Mon, Jul 21, 2008	2.73	2.76	2.70	2.73
3601	NASDAQ	CPRT	Fri, Jul 18, 2008	2.75	2.76	2.70	2.71
3600	NASDAQ	CPRT	Thu, Jul 17, 2008	2.68	2.75	2.66	2.75
3599	NASDAQ	CPRT	Wed, Jul 16, 2008	2.63	2.67	2.62	2.67
3598	NASDAQ	CPRT	Tue, Jul 15, 2008	2.64	2.66	2.60	2.63
3597	NASDAQ	CPRT	Mon, Jul 14, 2008	2.68	2.72	2.64	2.67
3596	NASDAQ	CPRT	Fri, Jul 11, 2008	2.65	2.70	2.61	2.68
3595	NASDAQ	CPRT	Thu, Jul 10, 2008	2.70	2.74	2.66	2.69
3594	NASDAQ	CPRT	Wed, Jul 9, 2008	2.63	2.70	2.61	2.69
3593	NASDAQ	CPRT	Tue, Jul 8, 2008	2.52	2.63	2.50	2.63
3592	NASDAQ	CPRT	Mon, Jul 7, 2008	2.53	2.58	2.47	2.51
3591	NASDAQ	CPRT	Thu, Jul 3, 2008	2.55	2.60	2.51	2.53
3590	NASDAQ	CPRT	Wed, Jul 2, 2008	2.64	2.66	2.52	2.53
3589	NASDAQ	CPRT	Tue, Jul 1, 2008	2.64	2.66	2.59	2.65
3588	NASDAQ	CPRT	Mon, Jun 30, 2008	2.77	2.83	2.67	2.68
3587	NASDAQ	CPRT	Fri, Jun 27, 2008	2.84	2.84	2.78	2.81
3586	NASDAQ	CPRT	Thu, Jun 26, 2008	2.88	2.88	2.80	2.85
3585	NASDAQ	CPRT	Wed, Jun 25, 2008	3.00	3.00	2.87	2.90
3584	NASDAQ	CPRT	Tue, Jun 24, 2008	3.03	3.07	3.00	3.01
3583	NASDAQ	CPRT	Mon, Jun 23, 2008	2.99	3.08	2.99	3.03
3582	NASDAQ	CPRT	Fri, Jun 20, 2008	3.01	3.02	2.95	2.98
3581	NASDAQ	CPRT	Thu, Jun 19, 2008	2.88	3.02	2.85	3.01
3580	NASDAQ	CPRT	Wed, Jun 18, 2008	3.00	3.02	2.87	2.88
3579	NASDAQ	CPRT	Tue, Jun 17, 2008	2.98	3.02	2.98	3.01
3578	NASDAQ	CPRT	Mon, Jun 16, 2008	2.94	2.98	2.94	2.97
3577	NASDAQ	CPRT	Fri, Jun 13, 2008	2.96	2.97	2.91	2.94
3576	NASDAQ	CPRT	Thu, Jun 12, 2008	2.91	2.99	2.91	2.95
3575	NASDAQ	CPRT	Wed, Jun 11, 2008	2.94	2.97	2.90	2.91
3574	NASDAQ	CPRT	Tue, Jun 10, 2008	3.00	3.00	2.95	2.95
3573	NASDAQ	CPRT	Mon, Jun 9, 2008	3.00	3.05	2.95	3.00
3572	NASDAQ	CPRT	Fri, Jun 6, 2008	2.98	3.01	2.91	2.94
3571	NASDAQ	CPRT	Thu, Jun 5, 2008	2.90	2.99	2.89	2.99
3570	NASDAQ	CPRT	Wed, Jun 4, 2008	2.85	2.90	2.78	2.88
3569	NASDAQ	CPRT	Tue, Jun 3, 2008	2.77	2.80	2.75	2.77
3568	NASDAQ	CPRT	Mon, Jun 2, 2008	2.81	2.89	2.75	2.76
3567	NASDAQ	CPRT	Fri, May 30, 2008	2.81	2.85	2.76	2.81
3566	NASDAQ	CPRT	Thu, May 29, 2008	2.70	2.82	2.70	2.80
3565	NASDAQ	CPRT	Wed, May 28, 2008	2.70	2.73	2.68	2.70
3564	NASDAQ	CPRT	Tue, May 27, 2008	2.64	2.68	2.63	2.68
3563	NASDAQ	CPRT	Fri, May 23, 2008	2.63	2.64	2.60	2.63
3562	NASDAQ	CPRT	Thu, May 22, 2008	2.59	2.63	2.57	2.63
3561	NASDAQ	CPRT	Wed, May 21, 2008	2.60	2.64	2.57	2.59
3560	NASDAQ	CPRT	Tue, May 20, 2008	2.61	2.63	2.57	2.60
3559	NASDAQ	CPRT	Mon, May 19, 2008	2.64	2.65	2.60	2.61
3558	NASDAQ	CPRT	Fri, May 16, 2008	2.65	2.65	2.60	2.64
3557	NASDAQ	CPRT	Thu, May 15, 2008	2.61	2.64	2.61	2.63
3556	NASDAQ	CPRT	Wed, May 14, 2008	2.63	2.65	2.60	2.61
3555	NASDAQ	CPRT	Tue, May 13, 2008	2.58	2.62	2.57	2.62
3554	NASDAQ	CPRT	Mon, May 12, 2008	2.60	2.60	2.56	2.57
3553	NASDAQ	CPRT	Fri, May 9, 2008	2.54	2.60	2.53	2.59
3552	NASDAQ	CPRT	Thu, May 8, 2008	2.56	2.58	2.54	2.56
3551	NASDAQ	CPRT	Wed, May 7, 2008	2.58	2.60	2.54	2.55
3550	NASDAQ	CPRT	Tue, May 6, 2008	2.56	2.59	2.54	2.57
3549	NASDAQ	CPRT	Mon, May 5, 2008	2.59	2.59	2.54	2.56
3548	NASDAQ	CPRT	Fri, May 2, 2008	2.62	2.65	2.58	2.58
3547	NASDAQ	CPRT	Thu, May 1, 2008	2.55	2.61	2.55	2.61
3546	NASDAQ	CPRT	Wed, Apr 30, 2008	2.56	2.61	2.54	2.55
3545	NASDAQ	CPRT	Tue, Apr 29, 2008	2.59	2.59	2.52	2.56
3544	NASDAQ	CPRT	Mon, Apr 28, 2008	2.58	2.61	2.56	2.59
3543	NASDAQ	CPRT	Fri, Apr 25, 2008	2.56	2.59	2.53	2.57
3542	NASDAQ	CPRT	Thu, Apr 24, 2008	2.53	2.58	2.50	2.55
3541	NASDAQ	CPRT	Wed, Apr 23, 2008	2.53	2.54	2.49	2.53
3540	NASDAQ	CPRT	Tue, Apr 22, 2008	2.54	2.54	2.50	2.53
3539	NASDAQ	CPRT	Mon, Apr 21, 2008	2.53	2.55	2.51	2.54
3538	NASDAQ	CPRT	Fri, Apr 18, 2008	2.54	2.58	2.51	2.54
3537	NASDAQ	CPRT	Thu, Apr 17, 2008	2.52	2.52	2.48	2.51
3536	NASDAQ	CPRT	Wed, Apr 16, 2008	2.48	2.54	2.47	2.53
3535	NASDAQ	CPRT	Tue, Apr 15, 2008	2.49	2.49	2.45	2.47
3534	NASDAQ	CPRT	Mon, Apr 14, 2008	2.50	2.50	2.48	2.49
3533	NASDAQ	CPRT	Fri, Apr 11, 2008	2.50	2.51	2.47	2.49
3532	NASDAQ	CPRT	Thu, Apr 10, 2008	2.52	2.53	2.50	2.51
3531	NASDAQ	CPRT	Wed, Apr 9, 2008	2.54	2.55	2.49	2.50
3530	NASDAQ	CPRT	Tue, Apr 8, 2008	2.55	2.55	2.52	2.54
3529	NASDAQ	CPRT	Mon, Apr 7, 2008	2.59	2.59	2.53	2.55
3528	NASDAQ	CPRT	Fri, Apr 4, 2008	2.51	2.59	2.50	2.58
3527	NASDAQ	CPRT	Thu, Apr 3, 2008	2.47	2.51	2.43	2.50
3526	NASDAQ	CPRT	Wed, Apr 2, 2008	2.47	2.51	2.44	2.48
3525	NASDAQ	CPRT	Tue, Apr 1, 2008	2.44	2.49	2.41	2.47
3524	NASDAQ	CPRT	Mon, Mar 31, 2008	2.40	2.43	2.37	2.42
3523	NASDAQ	CPRT	Fri, Mar 28, 2008	2.42	2.45	2.38	2.39
3522	NASDAQ	CPRT	Thu, Mar 27, 2008	2.44	2.49	2.40	2.40
3521	NASDAQ	CPRT	Wed, Mar 26, 2008	2.47	2.47	2.42	2.43
3520	NASDAQ	CPRT	Tue, Mar 25, 2008	2.47	2.50	2.43	2.47
3519	NASDAQ	CPRT	Mon, Mar 24, 2008	2.46	2.49	2.44	2.47
3518	NASDAQ	CPRT	Thu, Mar 20, 2008	2.38	2.45	2.37	2.45
3517	NASDAQ	CPRT	Wed, Mar 19, 2008	2.36	2.41	2.34	2.37
3516	NASDAQ	CPRT	Tue, Mar 18, 2008	2.42	2.43	2.34	2.38
3515	NASDAQ	CPRT	Mon, Mar 17, 2008	2.31	2.41	2.31	2.38
3514	NASDAQ	CPRT	Fri, Mar 14, 2008	2.40	2.48	2.36	2.39
3513	NASDAQ	CPRT	Thu, Mar 13, 2008	2.33	2.40	2.31	2.38
3512	NASDAQ	CPRT	Wed, Mar 12, 2008	2.35	2.35	2.29	2.33
3511	NASDAQ	CPRT	Tue, Mar 11, 2008	2.32	2.35	2.31	2.35
3510	NASDAQ	CPRT	Mon, Mar 10, 2008	2.27	2.33	2.26	2.32
3509	NASDAQ	CPRT	Fri, Mar 7, 2008	2.13	2.31	2.11	2.21
3508	NASDAQ	CPRT	Thu, Mar 6, 2008	2.61	2.61	2.45	2.46
3507	NASDAQ	CPRT	Wed, Mar 5, 2008	2.62	2.65	2.55	2.61
3506	NASDAQ	CPRT	Tue, Mar 4, 2008	2.62	2.64	2.54	2.61
3505	NASDAQ	CPRT	Mon, Mar 3, 2008	2.61	2.68	2.57	2.64
3504	NASDAQ	CPRT	Fri, Feb 29, 2008	2.63	2.64	2.56	2.60
3503	NASDAQ	CPRT	Thu, Feb 28, 2008	2.59	2.67	2.53	2.66
3502	NASDAQ	CPRT	Wed, Feb 27, 2008	2.47	2.60	2.47	2.59
3501	NASDAQ	CPRT	Tue, Feb 26, 2008	2.47	2.53	2.47	2.50
3500	NASDAQ	CPRT	Mon, Feb 25, 2008	2.43	2.48	2.40	2.47
3499	NASDAQ	CPRT	Fri, Feb 22, 2008	2.43	2.43	2.39	2.43
3498	NASDAQ	CPRT	Thu, Feb 21, 2008	2.47	2.51	2.40	2.42
3497	NASDAQ	CPRT	Wed, Feb 20, 2008	2.38	2.46	2.38	2.45
3496	NASDAQ	CPRT	Tue, Feb 19, 2008	2.43	2.49	2.39	2.40
3495	NASDAQ	CPRT	Fri, Feb 15, 2008	2.46	2.46	2.42	2.44
3494	NASDAQ	CPRT	Thu, Feb 14, 2008	2.53	2.53	2.46	2.47
3493	NASDAQ	CPRT	Wed, Feb 13, 2008	2.49	2.52	2.49	2.52
3492	NASDAQ	CPRT	Tue, Feb 12, 2008	2.42	2.48	2.41	2.46
3491	NASDAQ	CPRT	Mon, Feb 11, 2008	2.41	2.44	2.38	2.41
3490	NASDAQ	CPRT	Fri, Feb 8, 2008	2.44	2.47	2.39	2.41
3489	NASDAQ	CPRT	Thu, Feb 7, 2008	2.38	2.45	2.38	2.44
3488	NASDAQ	CPRT	Wed, Feb 6, 2008	2.47	2.48	2.39	2.40
3487	NASDAQ	CPRT	Tue, Feb 5, 2008	2.50	2.52	2.46	2.46
3486	NASDAQ	CPRT	Mon, Feb 4, 2008	2.57	2.59	2.50	2.54
3485	NASDAQ	CPRT	Fri, Feb 1, 2008	2.56	2.59	2.53	2.56
3484	NASDAQ	CPRT	Thu, Jan 31, 2008	2.50	2.58	2.49	2.56
3483	NASDAQ	CPRT	Wed, Jan 30, 2008	2.53	2.58	2.52	2.52
3482	NASDAQ	CPRT	Tue, Jan 29, 2008	2.56	2.56	2.51	2.54
3481	NASDAQ	CPRT	Mon, Jan 28, 2008	2.47	2.56	2.44	2.56
3480	NASDAQ	CPRT	Fri, Jan 25, 2008	2.48	2.49	2.44	2.47
3479	NASDAQ	CPRT	Thu, Jan 24, 2008	2.44	2.45	2.41	2.44
3478	NASDAQ	CPRT	Wed, Jan 23, 2008	2.39	2.44	2.36	2.44
3477	NASDAQ	CPRT	Tue, Jan 22, 2008	2.45	2.45	2.37	2.40
3476	NASDAQ	CPRT	Fri, Jan 18, 2008	2.46	2.48	2.41	2.46
3475	NASDAQ	CPRT	Thu, Jan 17, 2008	2.52	2.54	2.45	2.46
3474	NASDAQ	CPRT	Wed, Jan 16, 2008	2.49	2.55	2.45	2.52
3473	NASDAQ	CPRT	Tue, Jan 15, 2008	2.54	2.56	2.45	2.51
3472	NASDAQ	CPRT	Mon, Jan 14, 2008	2.61	2.61	2.54	2.58
3471	NASDAQ	CPRT	Fri, Jan 11, 2008	2.63	2.64	2.59	2.59
3470	NASDAQ	CPRT	Thu, Jan 10, 2008	2.62	2.67	2.56	2.66
3469	NASDAQ	CPRT	Wed, Jan 9, 2008	2.58	2.64	2.55	2.63
3468	NASDAQ	CPRT	Tue, Jan 8, 2008	2.65	2.67	2.59	2.59
3467	NASDAQ	CPRT	Mon, Jan 7, 2008	2.54	2.65	2.52	2.64
3466	NASDAQ	CPRT	Fri, Jan 4, 2008	2.58	2.60	2.53	2.54
3465	NASDAQ	CPRT	Thu, Jan 3, 2008	2.60	2.62	2.57	2.62
3464	NASDAQ	CPRT	Wed, Jan 2, 2008	2.65	2.68	2.57	2.58
3463	NASDAQ	CPRT	Mon, Dec 31, 2007	2.69	2.69	2.63	2.66
3462	NASDAQ	CPRT	Fri, Dec 28, 2007	2.70	2.70	2.65	2.66
3461	NASDAQ	CPRT	Thu, Dec 27, 2007	2.68	2.69	2.66	2.68
3460	NASDAQ	CPRT	Wed, Dec 26, 2007	2.66	2.70	2.63	2.67
3459	NASDAQ	CPRT	Mon, Dec 24, 2007	2.66	2.67	2.63	2.66
3458	NASDAQ	CPRT	Fri, Dec 21, 2007	2.67	2.67	2.61	2.64
3457	NASDAQ	CPRT	Thu, Dec 20, 2007	2.58	2.61	2.54	2.61
3456	NASDAQ	CPRT	Wed, Dec 19, 2007	2.56	2.58	2.52	2.56
3455	NASDAQ	CPRT	Tue, Dec 18, 2007	2.64	2.64	2.52	2.56
3454	NASDAQ	CPRT	Mon, Dec 17, 2007	2.64	2.65	2.58	2.61
3453	NASDAQ	CPRT	Fri, Dec 14, 2007	2.59	2.63	2.59	2.62
3452	NASDAQ	CPRT	Thu, Dec 13, 2007	2.57	2.61	2.57	2.60
3451	NASDAQ	CPRT	Wed, Dec 12, 2007	2.60	2.62	2.55	2.58
3450	NASDAQ	CPRT	Tue, Dec 11, 2007	2.59	2.62	2.55	2.55
3449	NASDAQ	CPRT	Mon, Dec 10, 2007	2.57	2.58	2.54	2.58
3448	NASDAQ	CPRT	Fri, Dec 7, 2007	2.54	2.58	2.54	2.57
3447	NASDAQ	CPRT	Thu, Dec 6, 2007	2.51	2.61	2.47	2.53
3446	NASDAQ	CPRT	Wed, Dec 5, 2007	2.40	2.57	2.40	2.49
3445	NASDAQ	CPRT	Tue, Dec 4, 2007	2.30	2.34	2.30	2.31
3444	NASDAQ	CPRT	Mon, Dec 3, 2007	2.36	2.36	2.30	2.32
3443	NASDAQ	CPRT	Fri, Nov 30, 2007	2.36	2.37	2.31	2.34
3442	NASDAQ	CPRT	Thu, Nov 29, 2007	2.28	2.33	2.26	2.33
3441	NASDAQ	CPRT	Wed, Nov 28, 2007	2.21	2.30	2.21	2.28
3440	NASDAQ	CPRT	Tue, Nov 27, 2007	2.16	2.20	2.15	2.19
3439	NASDAQ	CPRT	Mon, Nov 26, 2007	2.16	2.18	2.14	2.15
3438	NASDAQ	CPRT	Fri, Nov 23, 2007	2.12	2.18	2.12	2.16
3437	NASDAQ	CPRT	Wed, Nov 21, 2007	2.11	2.13	2.09	2.10
3436	NASDAQ	CPRT	Tue, Nov 20, 2007	2.21	2.21	2.11	2.13
3435	NASDAQ	CPRT	Mon, Nov 19, 2007	2.21	2.25	2.20	2.21
3434	NASDAQ	CPRT	Fri, Nov 16, 2007	2.22	2.24	2.19	2.22
3433	NASDAQ	CPRT	Thu, Nov 15, 2007	2.19	2.26	2.19	2.21
3432	NASDAQ	CPRT	Wed, Nov 14, 2007	2.26	2.27	2.20	2.20
3431	NASDAQ	CPRT	Tue, Nov 13, 2007	2.22	2.26	2.19	2.26
3430	NASDAQ	CPRT	Mon, Nov 12, 2007	2.20	2.25	2.19	2.20
3429	NASDAQ	CPRT	Fri, Nov 9, 2007	2.24	2.26	2.20	2.20
3428	NASDAQ	CPRT	Thu, Nov 8, 2007	2.25	2.28	2.21	2.27
3427	NASDAQ	CPRT	Wed, Nov 7, 2007	2.31	2.31	2.23	2.24
3426	NASDAQ	CPRT	Tue, Nov 6, 2007	2.32	2.33	2.28	2.33
3425	NASDAQ	CPRT	Mon, Nov 5, 2007	2.30	2.34	2.29	2.32
3424	NASDAQ	CPRT	Fri, Nov 2, 2007	2.36	2.36	2.29	2.32
3423	NASDAQ	CPRT	Thu, Nov 1, 2007	2.39	2.40	2.33	2.34
3422	NASDAQ	CPRT	Wed, Oct 31, 2007	2.35	2.41	2.35	2.40
3421	NASDAQ	CPRT	Tue, Oct 30, 2007	2.36	2.37	2.32	2.35
3420	NASDAQ	CPRT	Mon, Oct 29, 2007	2.39	2.39	2.35	2.36
3419	NASDAQ	CPRT	Fri, Oct 26, 2007	2.38	2.41	2.36	2.38
3418	NASDAQ	CPRT	Thu, Oct 25, 2007	2.34	2.41	2.34	2.35
3417	NASDAQ	CPRT	Wed, Oct 24, 2007	2.35	2.36	2.30	2.34
3416	NASDAQ	CPRT	Tue, Oct 23, 2007	2.36	2.38	2.31	2.36
3415	NASDAQ	CPRT	Mon, Oct 22, 2007	2.34	2.36	2.31	2.34
3414	NASDAQ	CPRT	Fri, Oct 19, 2007	2.37	2.41	2.35	2.36
3413	NASDAQ	CPRT	Thu, Oct 18, 2007	2.33	2.37	2.33	2.37
3412	NASDAQ	CPRT	Wed, Oct 17, 2007	2.31	2.35	2.30	2.33
3411	NASDAQ	CPRT	Tue, Oct 16, 2007	2.31	2.31	2.29	2.30
3410	NASDAQ	CPRT	Mon, Oct 15, 2007	2.25	2.26	2.22	2.26
3409	NASDAQ	CPRT	Fri, Oct 12, 2007	2.23	2.28	2.23	2.26
3408	NASDAQ	CPRT	Thu, Oct 11, 2007	2.25	2.25	2.20	2.23
3407	NASDAQ	CPRT	Wed, Oct 10, 2007	2.27	2.27	2.22	2.24
3406	NASDAQ	CPRT	Tue, Oct 9, 2007	2.22	2.27	2.22	2.27
3405	NASDAQ	CPRT	Mon, Oct 8, 2007	2.25	2.27	2.20	2.21
3404	NASDAQ	CPRT	Fri, Oct 5, 2007	2.24	2.32	2.24	2.25
3403	NASDAQ	CPRT	Thu, Oct 4, 2007	2.16	2.23	2.16	2.20
3402	NASDAQ	CPRT	Wed, Oct 3, 2007	2.11	2.17	2.10	2.15
3401	NASDAQ	CPRT	Tue, Oct 2, 2007	2.13	2.15	2.12	2.12
3400	NASDAQ	CPRT	Mon, Oct 1, 2007	2.15	2.18	2.12	2.13
3399	NASDAQ	CPRT	Fri, Sep 28, 2007	2.11	2.17	2.10	2.15
3398	NASDAQ	CPRT	Thu, Sep 27, 2007	1.95	2.13	1.95	2.12
3397	NASDAQ	CPRT	Wed, Sep 26, 2007	1.85	1.88	1.82	1.87
3396	NASDAQ	CPRT	Tue, Sep 25, 2007	1.83	1.85	1.83	1.84
3395	NASDAQ	CPRT	Mon, Sep 24, 2007	1.82	1.85	1.82	1.84
3394	NASDAQ	CPRT	Fri, Sep 21, 2007	1.88	1.88	1.81	1.82
3393	NASDAQ	CPRT	Thu, Sep 20, 2007	1.86	1.87	1.84	1.86
3392	NASDAQ	CPRT	Wed, Sep 19, 2007	1.88	1.90	1.86	1.87
3391	NASDAQ	CPRT	Tue, Sep 18, 2007	1.85	1.88	1.83	1.87
3390	NASDAQ	CPRT	Mon, Sep 17, 2007	1.85	1.85	1.82	1.83
3389	NASDAQ	CPRT	Fri, Sep 14, 2007	1.83	1.86	1.82	1.85
3388	NASDAQ	CPRT	Thu, Sep 13, 2007	1.84	1.86	1.82	1.84
3387	NASDAQ	CPRT	Wed, Sep 12, 2007	1.83	1.85	1.83	1.83
3386	NASDAQ	CPRT	Tue, Sep 11, 2007	1.82	1.84	1.81	1.83
3385	NASDAQ	CPRT	Mon, Sep 10, 2007	1.81	1.83	1.79	1.81
3384	NASDAQ	CPRT	Fri, Sep 7, 2007	1.81	1.82	1.79	1.80
3383	NASDAQ	CPRT	Thu, Sep 6, 2007	1.84	1.85	1.82	1.83
3382	NASDAQ	CPRT	Wed, Sep 5, 2007	1.83	1.84	1.82	1.84
3381	NASDAQ	CPRT	Tue, Sep 4, 2007	1.84	1.85	1.83	1.84
3380	NASDAQ	CPRT	Fri, Aug 31, 2007	1.83	1.84	1.81	1.83
3379	NASDAQ	CPRT	Thu, Aug 30, 2007	1.81	1.83	1.80	1.81
3378	NASDAQ	CPRT	Wed, Aug 29, 2007	1.80	1.82	1.79	1.82
3377	NASDAQ	CPRT	Tue, Aug 28, 2007	1.80	1.81	1.78	1.78
3376	NASDAQ	CPRT	Mon, Aug 27, 2007	1.82	1.83	1.80	1.80
3375	NASDAQ	CPRT	Fri, Aug 24, 2007	1.82	1.83	1.80	1.81
3374	NASDAQ	CPRT	Thu, Aug 23, 2007	1.85	1.86	1.81	1.82
3373	NASDAQ	CPRT	Wed, Aug 22, 2007	1.85	1.86	1.83	1.84
3372	NASDAQ	CPRT	Tue, Aug 21, 2007	1.83	1.84	1.80	1.83
3371	NASDAQ	CPRT	Mon, Aug 20, 2007	1.91	1.91	1.81	1.83
3370	NASDAQ	CPRT	Fri, Aug 17, 2007	1.87	1.90	1.81	1.87
3369	NASDAQ	CPRT	Thu, Aug 16, 2007	1.78	1.81	1.76	1.81
3368	NASDAQ	CPRT	Wed, Aug 15, 2007	1.77	1.82	1.76	1.79
3367	NASDAQ	CPRT	Tue, Aug 14, 2007	1.81	1.82	1.76	1.78
3366	NASDAQ	CPRT	Mon, Aug 13, 2007	1.89	1.89	1.77	1.81
3365	NASDAQ	CPRT	Fri, Aug 10, 2007	1.80	1.83	1.77	1.79
3364	NASDAQ	CPRT	Thu, Aug 9, 2007	1.85	1.89	1.77	1.83
3363	NASDAQ	CPRT	Wed, Aug 8, 2007	1.85	1.92	1.85	1.88
3362	NASDAQ	CPRT	Tue, Aug 7, 2007	1.82	1.85	1.79	1.84
3361	NASDAQ	CPRT	Mon, Aug 6, 2007	1.80	1.83	1.78	1.83
3360	NASDAQ	CPRT	Fri, Aug 3, 2007	1.79	1.82	1.78	1.79
3359	NASDAQ	CPRT	Thu, Aug 2, 2007	1.77	1.79	1.76	1.79
3358	NASDAQ	CPRT	Wed, Aug 1, 2007	1.76	1.78	1.74	1.76
3357	NASDAQ	CPRT	Tue, Jul 31, 2007	1.78	1.79	1.76	1.76
3356	NASDAQ	CPRT	Mon, Jul 30, 2007	1.78	1.80	1.76	1.78
3355	NASDAQ	CPRT	Fri, Jul 27, 2007	1.80	1.82	1.77	1.78
3354	NASDAQ	CPRT	Thu, Jul 26, 2007	1.80	1.82	1.79	1.80
3353	NASDAQ	CPRT	Wed, Jul 25, 2007	1.83	1.84	1.80	1.82
3352	NASDAQ	CPRT	Tue, Jul 24, 2007	1.83	1.84	1.81	1.81
3351	NASDAQ	CPRT	Mon, Jul 23, 2007	1.85	1.86	1.82	1.85
3350	NASDAQ	CPRT	Fri, Jul 20, 2007	1.87	1.87	1.82	1.85
3349	NASDAQ	CPRT	Thu, Jul 19, 2007	1.89	1.90	1.86	1.87
3348	NASDAQ	CPRT	Wed, Jul 18, 2007	1.89	1.89	1.87	1.87
3347	NASDAQ	CPRT	Tue, Jul 17, 2007	1.91	1.93	1.89	1.90
3346	NASDAQ	CPRT	Mon, Jul 16, 2007	1.92	1.93	1.90	1.91
3345	NASDAQ	CPRT	Fri, Jul 13, 2007	1.92	1.93	1.91	1.92
3344	NASDAQ	CPRT	Thu, Jul 12, 2007	1.94	1.95	1.92	1.93
3343	NASDAQ	CPRT	Wed, Jul 11, 2007	1.91	1.93	1.91	1.93
3342	NASDAQ	CPRT	Tue, Jul 10, 2007	1.94	1.96	1.91	1.91
3341	NASDAQ	CPRT	Mon, Jul 9, 2007	1.95	1.96	1.94	1.95
3340	NASDAQ	CPRT	Fri, Jul 6, 2007	1.91	1.95	1.91	1.94
3339	NASDAQ	CPRT	Thu, Jul 5, 2007	1.91	1.93	1.89	1.91
3338	NASDAQ	CPRT	Tue, Jul 3, 2007	1.93	1.93	1.91	1.92
3337	NASDAQ	CPRT	Mon, Jul 2, 2007	1.93	1.94	1.91	1.92
3336	NASDAQ	CPRT	Fri, Jun 29, 2007	1.91	1.94	1.90	1.91
3335	NASDAQ	CPRT	Thu, Jun 28, 2007	1.91	1.92	1.89	1.90
3334	NASDAQ	CPRT	Wed, Jun 27, 2007	1.84	1.91	1.84	1.91
3333	NASDAQ	CPRT	Tue, Jun 26, 2007	1.86	1.87	1.85	1.85
3332	NASDAQ	CPRT	Mon, Jun 25, 2007	1.85	1.87	1.84	1.86
3331	NASDAQ	CPRT	Fri, Jun 22, 2007	1.84	1.86	1.83	1.84
3330	NASDAQ	CPRT	Thu, Jun 21, 2007	1.83	1.86	1.81	1.86
3329	NASDAQ	CPRT	Wed, Jun 20, 2007	1.83	1.84	1.81	1.83
3328	NASDAQ	CPRT	Tue, Jun 19, 2007	1.83	1.83	1.82	1.83
3327	NASDAQ	CPRT	Mon, Jun 18, 2007	1.82	1.84	1.82	1.83
3326	NASDAQ	CPRT	Fri, Jun 15, 2007	1.81	1.82	1.80	1.82
3325	NASDAQ	CPRT	Thu, Jun 14, 2007	1.78	1.81	1.78	1.80
3324	NASDAQ	CPRT	Wed, Jun 13, 2007	1.79	1.81	1.79	1.79
3323	NASDAQ	CPRT	Tue, Jun 12, 2007	1.80	1.80	1.79	1.79
3322	NASDAQ	CPRT	Mon, Jun 11, 2007	1.81	1.82	1.80	1.81
3321	NASDAQ	CPRT	Fri, Jun 8, 2007	1.79	1.82	1.79	1.82
3320	NASDAQ	CPRT	Thu, Jun 7, 2007	1.85	1.85	1.80	1.80
3319	NASDAQ	CPRT	Wed, Jun 6, 2007	1.85	1.89	1.85	1.85
3318	NASDAQ	CPRT	Tue, Jun 5, 2007	1.95	1.95	1.90	1.92
3317	NASDAQ	CPRT	Mon, Jun 4, 2007	1.96	1.96	1.92	1.95
3316	NASDAQ	CPRT	Fri, Jun 1, 2007	1.95	1.96	1.93	1.96
3315	NASDAQ	CPRT	Thu, May 31, 2007	1.90	1.96	1.90	1.95
3314	NASDAQ	CPRT	Wed, May 30, 2007	1.88	1.91	1.87	1.90
3313	NASDAQ	CPRT	Tue, May 29, 2007	1.89	1.90	1.88	1.89
3312	NASDAQ	CPRT	Fri, May 25, 2007	1.88	1.89	1.88	1.88
3311	NASDAQ	CPRT	Thu, May 24, 2007	1.91	1.92	1.88	1.88
3310	NASDAQ	CPRT	Wed, May 23, 2007	1.92	1.94	1.91	1.92
3309	NASDAQ	CPRT	Tue, May 22, 2007	1.90	1.93	1.90	1.92
3308	NASDAQ	CPRT	Mon, May 21, 2007	1.86	1.93	1.86	1.91
3307	NASDAQ	CPRT	Fri, May 18, 2007	1.86	1.88	1.86	1.88
3306	NASDAQ	CPRT	Thu, May 17, 2007	1.85	1.87	1.84	1.86
3305	NASDAQ	CPRT	Wed, May 16, 2007	1.84	1.85	1.84	1.85
3304	NASDAQ	CPRT	Tue, May 15, 2007	1.84	1.86	1.84	1.84
3303	NASDAQ	CPRT	Mon, May 14, 2007	1.84	1.85	1.83	1.84
3302	NASDAQ	CPRT	Fri, May 11, 2007	1.83	1.85	1.82	1.84
3301	NASDAQ	CPRT	Thu, May 10, 2007	1.84	1.85	1.82	1.82
3300	NASDAQ	CPRT	Wed, May 9, 2007	1.84	1.86	1.83	1.85
3299	NASDAQ	CPRT	Tue, May 8, 2007	1.84	1.85	1.83	1.85
3298	NASDAQ	CPRT	Mon, May 7, 2007	1.84	1.86	1.84	1.85
3297	NASDAQ	CPRT	Fri, May 4, 2007	1.85	1.86	1.84	1.85
3296	NASDAQ	CPRT	Thu, May 3, 2007	1.86	1.87	1.84	1.84
3295	NASDAQ	CPRT	Wed, May 2, 2007	1.84	1.87	1.84	1.86
3294	NASDAQ	CPRT	Tue, May 1, 2007	1.81	1.83	1.80	1.83
3293	NASDAQ	CPRT	Mon, Apr 30, 2007	1.81	1.82	1.80	1.81
3292	NASDAQ	CPRT	Fri, Apr 27, 2007	1.82	1.84	1.81	1.81
3291	NASDAQ	CPRT	Thu, Apr 26, 2007	1.83	1.83	1.82	1.82
3290	NASDAQ	CPRT	Wed, Apr 25, 2007	1.82	1.84	1.82	1.84
3289	NASDAQ	CPRT	Tue, Apr 24, 2007	1.82	1.82	1.80	1.82
3288	NASDAQ	CPRT	Mon, Apr 23, 2007	1.82	1.83	1.81	1.81
3287	NASDAQ	CPRT	Fri, Apr 20, 2007	1.83	1.83	1.81	1.82
3286	NASDAQ	CPRT	Thu, Apr 19, 2007	1.80	1.82	1.79	1.81
3285	NASDAQ	CPRT	Wed, Apr 18, 2007	1.79	1.81	1.79	1.80
3284	NASDAQ	CPRT	Tue, Apr 17, 2007	1.77	1.80	1.77	1.79
3283	NASDAQ	CPRT	Mon, Apr 16, 2007	1.73	1.77	1.73	1.76
3282	NASDAQ	CPRT	Fri, Apr 13, 2007	1.74	1.75	1.72	1.73
3281	NASDAQ	CPRT	Thu, Apr 12, 2007	1.72	1.75	1.72	1.74
3280	NASDAQ	CPRT	Wed, Apr 11, 2007	1.75	1.75	1.72	1.73
3279	NASDAQ	CPRT	Tue, Apr 10, 2007	1.74	1.76	1.74	1.75
3278	NASDAQ	CPRT	Mon, Apr 9, 2007	1.72	1.75	1.71	1.74
3277	NASDAQ	CPRT	Thu, Apr 5, 2007	1.72	1.73	1.72	1.72
3276	NASDAQ	CPRT	Wed, Apr 4, 2007	1.74	1.74	1.72	1.72
3275	NASDAQ	CPRT	Tue, Apr 3, 2007	1.75	1.76	1.73	1.74
3274	NASDAQ	CPRT	Mon, Apr 2, 2007	1.75	1.76	1.72	1.74
3273	NASDAQ	CPRT	Fri, Mar 30, 2007	1.74	1.75	1.72	1.75
3272	NASDAQ	CPRT	Thu, Mar 29, 2007	1.74	1.75	1.72	1.73
3271	NASDAQ	CPRT	Wed, Mar 28, 2007	1.73	1.74	1.72	1.73
3270	NASDAQ	CPRT	Tue, Mar 27, 2007	1.75	1.76	1.73	1.74
3269	NASDAQ	CPRT	Mon, Mar 26, 2007	1.77	1.77	1.75	1.76
3268	NASDAQ	CPRT	Fri, Mar 23, 2007	1.78	1.78	1.76	1.77
3267	NASDAQ	CPRT	Thu, Mar 22, 2007	1.77	1.78	1.77	1.77
3266	NASDAQ	CPRT	Wed, Mar 21, 2007	1.74	1.78	1.73	1.77
3265	NASDAQ	CPRT	Tue, Mar 20, 2007	1.72	1.75	1.72	1.74
3264	NASDAQ	CPRT	Mon, Mar 19, 2007	1.72	1.73	1.71	1.73
3263	NASDAQ	CPRT	Fri, Mar 16, 2007	1.74	1.74	1.72	1.72
3262	NASDAQ	CPRT	Thu, Mar 15, 2007	1.74	1.75	1.73	1.74
3261	NASDAQ	CPRT	Wed, Mar 14, 2007	1.74	1.74	1.71	1.74
3260	NASDAQ	CPRT	Tue, Mar 13, 2007	1.75	1.75	1.73	1.73
3259	NASDAQ	CPRT	Mon, Mar 12, 2007	1.75	1.76	1.74	1.75
3258	NASDAQ	CPRT	Fri, Mar 9, 2007	1.77	1.77	1.74	1.75
3257	NASDAQ	CPRT	Thu, Mar 8, 2007	1.73	1.77	1.72	1.75
3256	NASDAQ	CPRT	Wed, Mar 7, 2007	1.76	1.78	1.71	1.72
3255	NASDAQ	CPRT	Tue, Mar 6, 2007	1.80	1.82	1.79	1.81
3254	NASDAQ	CPRT	Mon, Mar 5, 2007	1.81	1.83	1.81	1.81
3253	NASDAQ	CPRT	Fri, Mar 2, 2007	1.84	1.85	1.82	1.82
3252	NASDAQ	CPRT	Thu, Mar 1, 2007	1.83	1.86	1.82	1.85
3251	NASDAQ	CPRT	Wed, Feb 28, 2007	1.83	1.87	1.81	1.84
3250	NASDAQ	CPRT	Tue, Feb 27, 2007	1.86	1.87	1.82	1.83
3249	NASDAQ	CPRT	Mon, Feb 26, 2007	1.88	1.88	1.87	1.87
3248	NASDAQ	CPRT	Fri, Feb 23, 2007	1.87	1.88	1.87	1.88
3247	NASDAQ	CPRT	Thu, Feb 22, 2007	1.87	1.88	1.87	1.88
3246	NASDAQ	CPRT	Wed, Feb 21, 2007	1.87	1.88	1.86	1.88
3245	NASDAQ	CPRT	Tue, Feb 20, 2007	1.87	1.89	1.87	1.88
3244	NASDAQ	CPRT	Fri, Feb 16, 2007	1.87	1.88	1.86	1.88
3243	NASDAQ	CPRT	Thu, Feb 15, 2007	1.87	1.88	1.86	1.87
3242	NASDAQ	CPRT	Wed, Feb 14, 2007	1.88	1.90	1.87	1.88
3241	NASDAQ	CPRT	Tue, Feb 13, 2007	1.85	1.88	1.85	1.88
3240	NASDAQ	CPRT	Mon, Feb 12, 2007	1.86	1.87	1.84	1.85
3239	NASDAQ	CPRT	Fri, Feb 9, 2007	1.85	1.87	1.85	1.86
3238	NASDAQ	CPRT	Thu, Feb 8, 2007	1.85	1.86	1.83	1.85
3237	NASDAQ	CPRT	Wed, Feb 7, 2007	1.85	1.86	1.84	1.85
3236	NASDAQ	CPRT	Tue, Feb 6, 2007	1.85	1.86	1.84	1.85
3235	NASDAQ	CPRT	Mon, Feb 5, 2007	1.85	1.86	1.84	1.85
3234	NASDAQ	CPRT	Fri, Feb 2, 2007	1.87	1.87	1.85	1.85
3233	NASDAQ	CPRT	Thu, Feb 1, 2007	1.84	1.87	1.84	1.86
3232	NASDAQ	CPRT	Wed, Jan 31, 2007	1.86	1.86	1.82	1.84
3231	NASDAQ	CPRT	Tue, Jan 30, 2007	1.84	1.86	1.83	1.85
3230	NASDAQ	CPRT	Mon, Jan 29, 2007	1.83	1.86	1.83	1.84
3229	NASDAQ	CPRT	Fri, Jan 26, 2007	1.84	1.84	1.81	1.83
3228	NASDAQ	CPRT	Thu, Jan 25, 2007	1.85	1.85	1.82	1.84
3227	NASDAQ	CPRT	Wed, Jan 24, 2007	1.86	1.87	1.85	1.86
3226	NASDAQ	CPRT	Tue, Jan 23, 2007	1.86	1.87	1.84	1.86
3225	NASDAQ	CPRT	Mon, Jan 22, 2007	1.89	1.89	1.85	1.86
3224	NASDAQ	CPRT	Fri, Jan 19, 2007	1.87	1.89	1.87	1.89
3223	NASDAQ	CPRT	Thu, Jan 18, 2007	1.89	1.89	1.86	1.87
3222	NASDAQ	CPRT	Wed, Jan 17, 2007	1.93	1.93	1.89	1.89
3221	NASDAQ	CPRT	Tue, Jan 16, 2007	1.93	1.94	1.93	1.93
3220	NASDAQ	CPRT	Fri, Jan 12, 2007	1.91	1.93	1.91	1.93
3219	NASDAQ	CPRT	Thu, Jan 11, 2007	1.93	1.94	1.91	1.92
3218	NASDAQ	CPRT	Wed, Jan 10, 2007	1.93	1.94	1.91	1.94
3217	NASDAQ	CPRT	Tue, Jan 9, 2007	1.92	1.95	1.92	1.93
3216	NASDAQ	CPRT	Mon, Jan 8, 2007	1.92	1.92	1.88	1.92
3215	NASDAQ	CPRT	Fri, Jan 5, 2007	1.94	1.96	1.90	1.92
3214	NASDAQ	CPRT	Thu, Jan 4, 2007	1.91	1.95	1.90	1.94
3213	NASDAQ	CPRT	Wed, Jan 3, 2007	1.89	1.91	1.88	1.91
3212	NASDAQ	CPRT	Fri, Dec 29, 2006	1.90	1.90	1.87	1.88
3211	NASDAQ	CPRT	Thu, Dec 28, 2006	1.88	1.90	1.87	1.89
3210	NASDAQ	CPRT	Wed, Dec 27, 2006	1.86	1.89	1.86	1.89
3209	NASDAQ	CPRT	Tue, Dec 26, 2006	1.84	1.87	1.84	1.86
3208	NASDAQ	CPRT	Fri, Dec 22, 2006	1.85	1.88	1.83	1.85
3207	NASDAQ	CPRT	Thu, Dec 21, 2006	1.87	1.88	1.85	1.86
3206	NASDAQ	CPRT	Wed, Dec 20, 2006	1.87	1.88	1.85	1.87
3205	NASDAQ	CPRT	Tue, Dec 19, 2006	1.86	1.87	1.84	1.86
3204	NASDAQ	CPRT	Mon, Dec 18, 2006	1.89	1.89	1.85	1.86
3203	NASDAQ	CPRT	Fri, Dec 15, 2006	1.91	1.91	1.88	1.89
3202	NASDAQ	CPRT	Thu, Dec 14, 2006	1.91	1.93	1.89	1.91
3201	NASDAQ	CPRT	Wed, Dec 13, 2006	1.90	1.93	1.90	1.91
3200	NASDAQ	CPRT	Tue, Dec 12, 2006	1.90	1.91	1.89	1.91
3199	NASDAQ	CPRT	Mon, Dec 11, 2006	1.91	1.92	1.89	1.91
3198	NASDAQ	CPRT	Fri, Dec 8, 2006	1.88	1.93	1.88	1.92
3197	NASDAQ	CPRT	Thu, Dec 7, 2006	1.85	1.90	1.85	1.88
3196	NASDAQ	CPRT	Wed, Dec 6, 2006	1.83	1.90	1.79	1.85
3195	NASDAQ	CPRT	Tue, Dec 5, 2006	1.90	1.91	1.88	1.91
3194	NASDAQ	CPRT	Mon, Dec 4, 2006	1.87	1.90	1.87	1.89
3193	NASDAQ	CPRT	Fri, Dec 1, 2006	1.89	1.89	1.84	1.86
3192	NASDAQ	CPRT	Thu, Nov 30, 2006	1.87	1.90	1.87	1.89
3191	NASDAQ	CPRT	Wed, Nov 29, 2006	1.86	1.89	1.86	1.88
3190	NASDAQ	CPRT	Tue, Nov 28, 2006	1.86	1.86	1.84	1.86
3189	NASDAQ	CPRT	Mon, Nov 27, 2006	1.88	1.88	1.86	1.87
3188	NASDAQ	CPRT	Fri, Nov 24, 2006	1.86	1.87	1.85	1.86
3187	NASDAQ	CPRT	Wed, Nov 22, 2006	1.85	1.87	1.85	1.87
3186	NASDAQ	CPRT	Tue, Nov 21, 2006	1.86	1.86	1.85	1.85
3185	NASDAQ	CPRT	Mon, Nov 20, 2006	1.88	1.88	1.85	1.86
3184	NASDAQ	CPRT	Fri, Nov 17, 2006	1.88	1.89	1.86	1.88
3183	NASDAQ	CPRT	Thu, Nov 16, 2006	1.88	1.89	1.88	1.89
3182	NASDAQ	CPRT	Wed, Nov 15, 2006	1.87	1.88	1.87	1.88
3181	NASDAQ	CPRT	Tue, Nov 14, 2006	1.87	1.88	1.85	1.87
3180	NASDAQ	CPRT	Mon, Nov 13, 2006	1.86	1.88	1.85	1.87
3179	NASDAQ	CPRT	Fri, Nov 10, 2006	1.85	1.86	1.84	1.85
3178	NASDAQ	CPRT	Thu, Nov 9, 2006	1.84	1.86	1.82	1.84
3177	NASDAQ	CPRT	Wed, Nov 8, 2006	1.81	1.86	1.80	1.83
3176	NASDAQ	CPRT	Tue, Nov 7, 2006	1.81	1.82	1.80	1.82
3175	NASDAQ	CPRT	Mon, Nov 6, 2006	1.80	1.83	1.80	1.81
3174	NASDAQ	CPRT	Fri, Nov 3, 2006	1.80	1.81	1.78	1.80
3173	NASDAQ	CPRT	Thu, Nov 2, 2006	1.79	1.81	1.78	1.80
3172	NASDAQ	CPRT	Wed, Nov 1, 2006	1.82	1.85	1.80	1.80
3171	NASDAQ	CPRT	Tue, Oct 31, 2006	1.81	1.83	1.80	1.81
3170	NASDAQ	CPRT	Mon, Oct 30, 2006	1.77	1.81	1.76	1.80
3169	NASDAQ	CPRT	Fri, Oct 27, 2006	1.78	1.79	1.78	1.78
3168	NASDAQ	CPRT	Thu, Oct 26, 2006	1.78	1.80	1.78	1.79
3167	NASDAQ	CPRT	Wed, Oct 25, 2006	1.79	1.80	1.77	1.78
3166	NASDAQ	CPRT	Tue, Oct 24, 2006	1.77	1.80	1.77	1.78
3165	NASDAQ	CPRT	Mon, Oct 23, 2006	1.77	1.79	1.77	1.78
3164	NASDAQ	CPRT	Fri, Oct 20, 2006	1.80	1.81	1.77	1.78
3163	NASDAQ	CPRT	Thu, Oct 19, 2006	1.80	1.82	1.78	1.80
3162	NASDAQ	CPRT	Wed, Oct 18, 2006	1.81	1.82	1.79	1.80
3161	NASDAQ	CPRT	Tue, Oct 17, 2006	1.80	1.82	1.80	1.80
3160	NASDAQ	CPRT	Mon, Oct 16, 2006	1.80	1.81	1.75	1.81
3159	NASDAQ	CPRT	Fri, Oct 13, 2006	1.79	1.81	1.78	1.80
3158	NASDAQ	CPRT	Thu, Oct 12, 2006	1.81	1.81	1.79	1.80
3157	NASDAQ	CPRT	Wed, Oct 11, 2006	1.81	1.83	1.79	1.80
3156	NASDAQ	CPRT	Tue, Oct 10, 2006	1.81	1.84	1.81	1.81
3155	NASDAQ	CPRT	Mon, Oct 9, 2006	1.80	1.81	1.79	1.81
3154	NASDAQ	CPRT	Fri, Oct 6, 2006	1.86	1.87	1.80	1.81
3153	NASDAQ	CPRT	Thu, Oct 5, 2006	1.86	1.90	1.82	1.87
3152	NASDAQ	CPRT	Wed, Oct 4, 2006	1.79	1.80	1.71	1.72
3151	NASDAQ	CPRT	Tue, Oct 3, 2006	1.80	1.81	1.79	1.81
3150	NASDAQ	CPRT	Mon, Oct 2, 2006	1.75	1.81	1.75	1.81
3149	NASDAQ	CPRT	Fri, Sep 29, 2006	1.77	1.78	1.75	1.76
3148	NASDAQ	CPRT	Thu, Sep 28, 2006	1.78	1.79	1.76	1.77
3147	NASDAQ	CPRT	Wed, Sep 27, 2006	1.76	1.79	1.76	1.78
3146	NASDAQ	CPRT	Tue, Sep 26, 2006	1.78	1.79	1.76	1.77
3145	NASDAQ	CPRT	Mon, Sep 25, 2006	1.79	1.80	1.78	1.78
3144	NASDAQ	CPRT	Fri, Sep 22, 2006	1.80	1.80	1.77	1.79
3143	NASDAQ	CPRT	Thu, Sep 21, 2006	1.82	1.84	1.80	1.80
3142	NASDAQ	CPRT	Wed, Sep 20, 2006	1.80	1.83	1.79	1.82
3141	NASDAQ	CPRT	Tue, Sep 19, 2006	1.78	1.80	1.75	1.80
3140	NASDAQ	CPRT	Mon, Sep 18, 2006	1.80	1.80	1.77	1.78
3139	NASDAQ	CPRT	Fri, Sep 15, 2006	1.79	1.80	1.78	1.80
3138	NASDAQ	CPRT	Thu, Sep 14, 2006	1.79	1.80	1.77	1.79
3137	NASDAQ	CPRT	Wed, Sep 13, 2006	1.80	1.81	1.80	1.81
3136	NASDAQ	CPRT	Tue, Sep 12, 2006	1.73	1.81	1.73	1.80
3135	NASDAQ	CPRT	Mon, Sep 11, 2006	1.71	1.74	1.71	1.73
3134	NASDAQ	CPRT	Fri, Sep 8, 2006	1.72	1.72	1.70	1.71
3133	NASDAQ	CPRT	Thu, Sep 7, 2006	1.72	1.74	1.70	1.72
3132	NASDAQ	CPRT	Wed, Sep 6, 2006	1.75	1.75	1.72	1.73
3131	NASDAQ	CPRT	Tue, Sep 5, 2006	1.76	1.76	1.73	1.75
3130	NASDAQ	CPRT	Fri, Sep 1, 2006	1.76	1.77	1.74	1.75
3129	NASDAQ	CPRT	Thu, Aug 31, 2006	1.74	1.76	1.74	1.75
3128	NASDAQ	CPRT	Wed, Aug 30, 2006	1.73	1.75	1.72	1.74
3127	NASDAQ	CPRT	Tue, Aug 29, 2006	1.73	1.73	1.70	1.72
3126	NASDAQ	CPRT	Mon, Aug 28, 2006	1.73	1.73	1.71	1.72
3125	NASDAQ	CPRT	Fri, Aug 25, 2006	1.71	1.72	1.70	1.72
3124	NASDAQ	CPRT	Thu, Aug 24, 2006	1.71	1.72	1.69	1.71
3123	NASDAQ	CPRT	Wed, Aug 23, 2006	1.71	1.74	1.69	1.71
3122	NASDAQ	CPRT	Tue, Aug 22, 2006	1.71	1.73	1.70	1.72
3121	NASDAQ	CPRT	Mon, Aug 21, 2006	1.75	1.75	1.72	1.72
3120	NASDAQ	CPRT	Fri, Aug 18, 2006	1.75	1.76	1.73	1.76
3119	NASDAQ	CPRT	Thu, Aug 17, 2006	1.75	1.76	1.75	1.76
3118	NASDAQ	CPRT	Wed, Aug 16, 2006	1.74	1.76	1.73	1.75
3117	NASDAQ	CPRT	Tue, Aug 15, 2006	1.71	1.74	1.70	1.74
3116	NASDAQ	CPRT	Mon, Aug 14, 2006	1.70	1.72	1.68	1.69
3115	NASDAQ	CPRT	Fri, Aug 11, 2006	1.68	1.69	1.67	1.68
3114	NASDAQ	CPRT	Thu, Aug 10, 2006	1.66	1.69	1.65	1.69
3113	NASDAQ	CPRT	Wed, Aug 9, 2006	1.68	1.69	1.67	1.67
3112	NASDAQ	CPRT	Tue, Aug 8, 2006	1.69	1.69	1.67	1.67
3111	NASDAQ	CPRT	Mon, Aug 7, 2006	1.68	1.69	1.67	1.69
3110	NASDAQ	CPRT	Fri, Aug 4, 2006	1.70	1.71	1.68	1.69
3109	NASDAQ	CPRT	Thu, Aug 3, 2006	1.66	1.69	1.66	1.69
3108	NASDAQ	CPRT	Wed, Aug 2, 2006	1.67	1.68	1.66	1.68
3107	NASDAQ	CPRT	Tue, Aug 1, 2006	1.66	1.67	1.64	1.66
3106	NASDAQ	CPRT	Mon, Jul 31, 2006	1.67	1.68	1.65	1.67
3105	NASDAQ	CPRT	Fri, Jul 28, 2006	1.66	1.67	1.64	1.67
3104	NASDAQ	CPRT	Thu, Jul 27, 2006	1.68	1.68	1.64	1.66
3103	NASDAQ	CPRT	Wed, Jul 26, 2006	1.68	1.69	1.65	1.67
3102	NASDAQ	CPRT	Tue, Jul 25, 2006	1.68	1.69	1.66	1.69
3101	NASDAQ	CPRT	Mon, Jul 24, 2006	1.67	1.69	1.66	1.68
3100	NASDAQ	CPRT	Fri, Jul 21, 2006	1.68	1.69	1.65	1.66
3099	NASDAQ	CPRT	Thu, Jul 20, 2006	1.71	1.71	1.68	1.69
3098	NASDAQ	CPRT	Wed, Jul 19, 2006	1.64	1.71	1.63	1.71
3097	NASDAQ	CPRT	Tue, Jul 18, 2006	1.62	1.64	1.61	1.64
3096	NASDAQ	CPRT	Mon, Jul 17, 2006	1.60	1.63	1.59	1.61
3095	NASDAQ	CPRT	Fri, Jul 14, 2006	1.60	1.62	1.58	1.60
3094	NASDAQ	CPRT	Thu, Jul 13, 2006	1.60	1.62	1.58	1.60
3093	NASDAQ	CPRT	Wed, Jul 12, 2006	1.59	1.60	1.58	1.60
3092	NASDAQ	CPRT	Tue, Jul 11, 2006	1.57	1.61	1.55	1.60
3091	NASDAQ	CPRT	Mon, Jul 10, 2006	1.54	1.58	1.54	1.57
3090	NASDAQ	CPRT	Fri, Jul 7, 2006	1.52	1.55	1.51	1.54
3089	NASDAQ	CPRT	Thu, Jul 6, 2006	1.50	1.54	1.50	1.52
3088	NASDAQ	CPRT	Wed, Jul 5, 2006	1.52	1.53	1.50	1.53
3087	NASDAQ	CPRT	Mon, Jul 3, 2006	1.54	1.54	1.50	1.54
3086	NASDAQ	CPRT	Fri, Jun 30, 2006	1.52	1.54	1.51	1.54
3085	NASDAQ	CPRT	Thu, Jun 29, 2006	1.50	1.53	1.49	1.53
3084	NASDAQ	CPRT	Wed, Jun 28, 2006	1.50	1.51	1.48	1.49
3083	NASDAQ	CPRT	Tue, Jun 27, 2006	1.51	1.52	1.50	1.51
3082	NASDAQ	CPRT	Mon, Jun 26, 2006	1.50	1.51	1.48	1.51
3081	NASDAQ	CPRT	Fri, Jun 23, 2006	1.49	1.51	1.49	1.50
3080	NASDAQ	CPRT	Thu, Jun 22, 2006	1.49	1.51	1.48	1.50
3079	NASDAQ	CPRT	Wed, Jun 21, 2006	1.48	1.51	1.48	1.49
3078	NASDAQ	CPRT	Tue, Jun 20, 2006	1.51	1.51	1.47	1.48
3077	NASDAQ	CPRT	Mon, Jun 19, 2006	1.53	1.54	1.51	1.51
3076	NASDAQ	CPRT	Fri, Jun 16, 2006	1.54	1.55	1.52	1.54
3075	NASDAQ	CPRT	Thu, Jun 15, 2006	1.52	1.57	1.52	1.55
3074	NASDAQ	CPRT	Wed, Jun 14, 2006	1.50	1.53	1.49	1.52
3073	NASDAQ	CPRT	Tue, Jun 13, 2006	1.50	1.53	1.50	1.51
3072	NASDAQ	CPRT	Mon, Jun 12, 2006	1.56	1.57	1.51	1.51
3071	NASDAQ	CPRT	Fri, Jun 9, 2006	1.56	1.57	1.54	1.56
3070	NASDAQ	CPRT	Thu, Jun 8, 2006	1.54	1.56	1.52	1.56
3069	NASDAQ	CPRT	Wed, Jun 7, 2006	1.56	1.58	1.54	1.54
3068	NASDAQ	CPRT	Tue, Jun 6, 2006	1.58	1.58	1.55	1.56
3067	NASDAQ	CPRT	Mon, Jun 5, 2006	1.61	1.63	1.57	1.57
3066	NASDAQ	CPRT	Fri, Jun 2, 2006	1.62	1.65	1.60	1.62
3065	NASDAQ	CPRT	Thu, Jun 1, 2006	1.64	1.69	1.56	1.61
3064	NASDAQ	CPRT	Wed, May 31, 2006	1.68	1.75	1.68	1.72
3063	NASDAQ	CPRT	Tue, May 30, 2006	1.62	1.68	1.61	1.67
3062	NASDAQ	CPRT	Fri, May 26, 2006	1.56	1.59	1.56	1.58
3061	NASDAQ	CPRT	Thu, May 25, 2006	1.58	1.58	1.55	1.56
3060	NASDAQ	CPRT	Wed, May 24, 2006	1.56	1.57	1.53	1.56
3059	NASDAQ	CPRT	Tue, May 23, 2006	1.58	1.61	1.56	1.57
3058	NASDAQ	CPRT	Mon, May 22, 2006	1.56	1.58	1.55	1.57
3057	NASDAQ	CPRT	Fri, May 19, 2006	1.58	1.59	1.56	1.57
3056	NASDAQ	CPRT	Thu, May 18, 2006	1.58	1.59	1.57	1.57
3055	NASDAQ	CPRT	Wed, May 17, 2006	1.58	1.60	1.55	1.57
3054	NASDAQ	CPRT	Tue, May 16, 2006	1.60	1.63	1.59	1.59
3053	NASDAQ	CPRT	Mon, May 15, 2006	1.59	1.62	1.59	1.60
3052	NASDAQ	CPRT	Fri, May 12, 2006	1.61	1.62	1.59	1.59
3051	NASDAQ	CPRT	Thu, May 11, 2006	1.68	1.69	1.62	1.62
3050	NASDAQ	CPRT	Wed, May 10, 2006	1.70	1.70	1.67	1.68
3049	NASDAQ	CPRT	Tue, May 9, 2006	1.69	1.71	1.69	1.70
3048	NASDAQ	CPRT	Mon, May 8, 2006	1.66	1.70	1.66	1.70
3047	NASDAQ	CPRT	Fri, May 5, 2006	1.68	1.68	1.66	1.67
3046	NASDAQ	CPRT	Thu, May 4, 2006	1.65	1.68	1.65	1.66
3045	NASDAQ	CPRT	Wed, May 3, 2006	1.67	1.67	1.64	1.66
3044	NASDAQ	CPRT	Tue, May 2, 2006	1.64	1.67	1.64	1.67
3043	NASDAQ	CPRT	Mon, May 1, 2006	1.69	1.69	1.63	1.64
3042	NASDAQ	CPRT	Fri, Apr 28, 2006	1.66	1.69	1.66	1.68
3041	NASDAQ	CPRT	Thu, Apr 27, 2006	1.64	1.69	1.64	1.67
3040	NASDAQ	CPRT	Wed, Apr 26, 2006	1.67	1.68	1.64	1.65
3039	NASDAQ	CPRT	Tue, Apr 25, 2006	1.66	1.68	1.65	1.66
3038	NASDAQ	CPRT	Mon, Apr 24, 2006	1.68	1.68	1.65	1.66
3037	NASDAQ	CPRT	Fri, Apr 21, 2006	1.68	1.70	1.66	1.68
3036	NASDAQ	CPRT	Thu, Apr 20, 2006	1.66	1.68	1.65	1.68
3035	NASDAQ	CPRT	Wed, Apr 19, 2006	1.64	1.67	1.64	1.67
3034	NASDAQ	CPRT	Tue, Apr 18, 2006	1.63	1.66	1.62	1.65
3033	NASDAQ	CPRT	Mon, Apr 17, 2006	1.64	1.64	1.63	1.63
3032	NASDAQ	CPRT	Thu, Apr 13, 2006	1.65	1.65	1.64	1.64
3031	NASDAQ	CPRT	Wed, Apr 12, 2006	1.66	1.66	1.65	1.66
3030	NASDAQ	CPRT	Tue, Apr 11, 2006	1.68	1.69	1.66	1.66
3029	NASDAQ	CPRT	Mon, Apr 10, 2006	1.69	1.69	1.67	1.67
3028	NASDAQ	CPRT	Fri, Apr 7, 2006	1.68	1.69	1.65	1.68
3027	NASDAQ	CPRT	Thu, Apr 6, 2006	1.69	1.69	1.66	1.67
3026	NASDAQ	CPRT	Wed, Apr 5, 2006	1.72	1.72	1.68	1.70
3025	NASDAQ	CPRT	Tue, Apr 4, 2006	1.70	1.73	1.70	1.72
3024	NASDAQ	CPRT	Mon, Apr 3, 2006	1.72	1.72	1.69	1.71
3023	NASDAQ	CPRT	Fri, Mar 31, 2006	1.70	1.72	1.69	1.72
3022	NASDAQ	CPRT	Thu, Mar 30, 2006	1.71	1.71	1.68	1.69
3021	NASDAQ	CPRT	Wed, Mar 29, 2006	1.70	1.72	1.68	1.71
3020	NASDAQ	CPRT	Tue, Mar 28, 2006	1.72	1.72	1.67	1.69
3019	NASDAQ	CPRT	Mon, Mar 27, 2006	1.72	1.72	1.70	1.71
3018	NASDAQ	CPRT	Fri, Mar 24, 2006	1.74	1.74	1.71	1.72
3017	NASDAQ	CPRT	Thu, Mar 23, 2006	1.73	1.74	1.71	1.73
3016	NASDAQ	CPRT	Wed, Mar 22, 2006	1.71	1.73	1.70	1.73
3015	NASDAQ	CPRT	Tue, Mar 21, 2006	1.68	1.72	1.68	1.71
3014	NASDAQ	CPRT	Mon, Mar 20, 2006	1.69	1.70	1.68	1.69
3013	NASDAQ	CPRT	Fri, Mar 17, 2006	1.67	1.69	1.66	1.68
3012	NASDAQ	CPRT	Thu, Mar 16, 2006	1.67	1.69	1.66	1.68
3011	NASDAQ	CPRT	Wed, Mar 15, 2006	1.67	1.69	1.65	1.68
3010	NASDAQ	CPRT	Tue, Mar 14, 2006	1.66	1.68	1.64	1.67
3009	NASDAQ	CPRT	Mon, Mar 13, 2006	1.67	1.69	1.65	1.67
3008	NASDAQ	CPRT	Fri, Mar 10, 2006	1.64	1.68	1.63	1.67
3007	NASDAQ	CPRT	Thu, Mar 9, 2006	1.68	1.68	1.63	1.63
3006	NASDAQ	CPRT	Wed, Mar 8, 2006	1.60	1.69	1.57	1.68
3005	NASDAQ	CPRT	Tue, Mar 7, 2006	1.64	1.67	1.61	1.62
3004	NASDAQ	CPRT	Mon, Mar 6, 2006	1.68	1.69	1.64	1.64
3003	NASDAQ	CPRT	Fri, Mar 3, 2006	1.64	1.69	1.64	1.68
3002	NASDAQ	CPRT	Thu, Mar 2, 2006	1.67	1.68	1.63	1.65
3001	NASDAQ	CPRT	Wed, Mar 1, 2006	1.61	1.68	1.61	1.68
3000	NASDAQ	CPRT	Tue, Feb 28, 2006	1.64	1.66	1.61	1.62
2999	NASDAQ	CPRT	Mon, Feb 27, 2006	1.69	1.70	1.64	1.64
2998	NASDAQ	CPRT	Fri, Feb 24, 2006	1.63	1.70	1.63	1.70
2997	NASDAQ	CPRT	Thu, Feb 23, 2006	1.60	1.64	1.60	1.63
2996	NASDAQ	CPRT	Wed, Feb 22, 2006	1.60	1.61	1.59	1.60
2995	NASDAQ	CPRT	Tue, Feb 21, 2006	1.59	1.60	1.58	1.59
2994	NASDAQ	CPRT	Fri, Feb 17, 2006	1.59	1.61	1.58	1.60
2993	NASDAQ	CPRT	Thu, Feb 16, 2006	1.59	1.60	1.58	1.59
2992	NASDAQ	CPRT	Wed, Feb 15, 2006	1.58	1.59	1.57	1.58
2991	NASDAQ	CPRT	Tue, Feb 14, 2006	1.57	1.59	1.56	1.58
2990	NASDAQ	CPRT	Mon, Feb 13, 2006	1.56	1.58	1.56	1.57
2989	NASDAQ	CPRT	Fri, Feb 10, 2006	1.58	1.58	1.56	1.57
2988	NASDAQ	CPRT	Thu, Feb 9, 2006	1.57	1.58	1.56	1.58
2987	NASDAQ	CPRT	Wed, Feb 8, 2006	1.56	1.58	1.55	1.58
2986	NASDAQ	CPRT	Tue, Feb 7, 2006	1.56	1.56	1.54	1.55
2985	NASDAQ	CPRT	Mon, Feb 6, 2006	1.56	1.56	1.55	1.56
2984	NASDAQ	CPRT	Fri, Feb 3, 2006	1.56	1.57	1.55	1.56
2983	NASDAQ	CPRT	Thu, Feb 2, 2006	1.58	1.59	1.56	1.57
2982	NASDAQ	CPRT	Wed, Feb 1, 2006	1.57	1.59	1.57	1.59
2981	NASDAQ	CPRT	Tue, Jan 31, 2006	1.56	1.58	1.55	1.57
2980	NASDAQ	CPRT	Mon, Jan 30, 2006	1.57	1.57	1.55	1.56
2979	NASDAQ	CPRT	Fri, Jan 27, 2006	1.57	1.58	1.55	1.56
2978	NASDAQ	CPRT	Thu, Jan 26, 2006	1.56	1.57	1.55	1.57
2977	NASDAQ	CPRT	Wed, Jan 25, 2006	1.57	1.57	1.55	1.56
2976	NASDAQ	CPRT	Tue, Jan 24, 2006	1.54	1.57	1.53	1.56
2975	NASDAQ	CPRT	Mon, Jan 23, 2006	1.54	1.54	1.52	1.53
2974	NASDAQ	CPRT	Fri, Jan 20, 2006	1.56	1.56	1.53	1.53
2973	NASDAQ	CPRT	Thu, Jan 19, 2006	1.56	1.56	1.54	1.55
2972	NASDAQ	CPRT	Wed, Jan 18, 2006	1.52	1.55	1.52	1.55
2971	NASDAQ	CPRT	Tue, Jan 17, 2006	1.52	1.53	1.51	1.53
2970	NASDAQ	CPRT	Fri, Jan 13, 2006	1.53	1.53	1.51	1.52
2969	NASDAQ	CPRT	Thu, Jan 12, 2006	1.54	1.54	1.52	1.52
2968	NASDAQ	CPRT	Wed, Jan 11, 2006	1.57	1.58	1.54	1.55
2967	NASDAQ	CPRT	Tue, Jan 10, 2006	1.54	1.57	1.53	1.57
2966	NASDAQ	CPRT	Mon, Jan 9, 2006	1.53	1.54	1.52	1.54
2965	NASDAQ	CPRT	Fri, Jan 6, 2006	1.50	1.54	1.50	1.54
2964	NASDAQ	CPRT	Thu, Jan 5, 2006	1.49	1.49	1.46	1.49
2963	NASDAQ	CPRT	Wed, Jan 4, 2006	1.44	1.49	1.43	1.48
2962	NASDAQ	CPRT	Tue, Jan 3, 2006	1.44	1.45	1.42	1.44
2961	NASDAQ	CPRT	Fri, Dec 30, 2005	1.44	1.45	1.43	1.44
2960	NASDAQ	CPRT	Thu, Dec 29, 2005	1.44	1.45	1.43	1.44
2959	NASDAQ	CPRT	Wed, Dec 28, 2005	1.42	1.44	1.41	1.43
2958	NASDAQ	CPRT	Tue, Dec 27, 2005	1.44	1.45	1.42	1.43
2957	NASDAQ	CPRT	Fri, Dec 23, 2005	1.42	1.43	1.42	1.43
2956	NASDAQ	CPRT	Thu, Dec 22, 2005	1.42	1.43	1.40	1.42
2955	NASDAQ	CPRT	Wed, Dec 21, 2005	1.42	1.44	1.41	1.41
2954	NASDAQ	CPRT	Tue, Dec 20, 2005	1.43	1.43	1.41	1.42
2953	NASDAQ	CPRT	Mon, Dec 19, 2005	1.45	1.45	1.43	1.43
2952	NASDAQ	CPRT	Fri, Dec 16, 2005	1.45	1.46	1.43	1.45
2951	NASDAQ	CPRT	Thu, Dec 15, 2005	1.47	1.47	1.45	1.45
2950	NASDAQ	CPRT	Wed, Dec 14, 2005	1.46	1.48	1.46	1.46
2949	NASDAQ	CPRT	Tue, Dec 13, 2005	1.46	1.47	1.46	1.46
2948	NASDAQ	CPRT	Mon, Dec 12, 2005	1.46	1.47	1.45	1.47
2947	NASDAQ	CPRT	Fri, Dec 9, 2005	1.46	1.47	1.46	1.46
2946	NASDAQ	CPRT	Thu, Dec 8, 2005	1.48	1.50	1.46	1.47
2945	NASDAQ	CPRT	Wed, Dec 7, 2005	1.51	1.51	1.48	1.49
2944	NASDAQ	CPRT	Tue, Dec 6, 2005	1.52	1.53	1.49	1.51
2943	NASDAQ	CPRT	Mon, Dec 5, 2005	1.49	1.56	1.32	1.52
2942	NASDAQ	CPRT	Fri, Dec 2, 2005	1.60	1.60	1.54	1.59
2941	NASDAQ	CPRT	Thu, Dec 1, 2005	1.58	1.61	1.58	1.60
2940	NASDAQ	CPRT	Wed, Nov 30, 2005	1.59	1.61	1.57	1.57
2939	NASDAQ	CPRT	Tue, Nov 29, 2005	1.58	1.60	1.58	1.60
2938	NASDAQ	CPRT	Mon, Nov 28, 2005	1.59	1.60	1.56	1.57
2937	NASDAQ	CPRT	Fri, Nov 25, 2005	1.58	1.59	1.58	1.59
2936	NASDAQ	CPRT	Wed, Nov 23, 2005	1.58	1.59	1.57	1.58
2935	NASDAQ	CPRT	Tue, Nov 22, 2005	1.57	1.59	1.52	1.59
2934	NASDAQ	CPRT	Mon, Nov 21, 2005	1.56	1.58	1.55	1.57
2933	NASDAQ	CPRT	Fri, Nov 18, 2005	1.55	1.57	1.55	1.57
2932	NASDAQ	CPRT	Thu, Nov 17, 2005	1.54	1.55	1.51	1.55
2931	NASDAQ	CPRT	Wed, Nov 16, 2005	1.54	1.54	1.53	1.54
2930	NASDAQ	CPRT	Tue, Nov 15, 2005	1.54	1.56	1.53	1.54
2929	NASDAQ	CPRT	Mon, Nov 14, 2005	1.55	1.56	1.53	1.54
2928	NASDAQ	CPRT	Fri, Nov 11, 2005	1.51	1.55	1.51	1.54
2927	NASDAQ	CPRT	Thu, Nov 10, 2005	1.50	1.52	1.48	1.51
2926	NASDAQ	CPRT	Wed, Nov 9, 2005	1.48	1.51	1.47	1.50
2925	NASDAQ	CPRT	Tue, Nov 8, 2005	1.50	1.50	1.47	1.48
2924	NASDAQ	CPRT	Mon, Nov 7, 2005	1.49	1.51	1.48	1.50
2923	NASDAQ	CPRT	Fri, Nov 4, 2005	1.49	1.50	1.46	1.48
2922	NASDAQ	CPRT	Thu, Nov 3, 2005	1.47	1.48	1.45	1.47
2921	NASDAQ	CPRT	Wed, Nov 2, 2005	1.44	1.47	1.44	1.46
2920	NASDAQ	CPRT	Tue, Nov 1, 2005	1.45	1.46	1.41	1.44
2919	NASDAQ	CPRT	Mon, Oct 31, 2005	1.45	1.47	1.44	1.46
2918	NASDAQ	CPRT	Fri, Oct 28, 2005	1.43	1.44	1.42	1.44
2917	NASDAQ	CPRT	Thu, Oct 27, 2005	1.43	1.44	1.42	1.42
2916	NASDAQ	CPRT	Wed, Oct 26, 2005	1.43	1.44	1.42	1.44
2915	NASDAQ	CPRT	Tue, Oct 25, 2005	1.45	1.45	1.42	1.44
2914	NASDAQ	CPRT	Mon, Oct 24, 2005	1.41	1.45	1.41	1.45
2913	NASDAQ	CPRT	Fri, Oct 21, 2005	1.41	1.43	1.40	1.41
2912	NASDAQ	CPRT	Thu, Oct 20, 2005	1.43	1.44	1.40	1.41
2911	NASDAQ	CPRT	Wed, Oct 19, 2005	1.42	1.44	1.39	1.44
2910	NASDAQ	CPRT	Tue, Oct 18, 2005	1.45	1.46	1.40	1.42
2909	NASDAQ	CPRT	Mon, Oct 17, 2005	1.45	1.46	1.44	1.45
2908	NASDAQ	CPRT	Fri, Oct 14, 2005	1.44	1.46	1.44	1.45
2907	NASDAQ	CPRT	Thu, Oct 13, 2005	1.43	1.45	1.41	1.44
2906	NASDAQ	CPRT	Wed, Oct 12, 2005	1.46	1.47	1.43	1.44
2905	NASDAQ	CPRT	Tue, Oct 11, 2005	1.46	1.50	1.45	1.46
2904	NASDAQ	CPRT	Mon, Oct 10, 2005	1.49	1.50	1.45	1.45
2903	NASDAQ	CPRT	Fri, Oct 7, 2005	1.46	1.49	1.46	1.48
2902	NASDAQ	CPRT	Thu, Oct 6, 2005	1.49	1.51	1.45	1.46
2901	NASDAQ	CPRT	Wed, Oct 5, 2005	1.49	1.51	1.49	1.49
2900	NASDAQ	CPRT	Tue, Oct 4, 2005	1.49	1.51	1.49	1.50
2899	NASDAQ	CPRT	Mon, Oct 3, 2005	1.50	1.52	1.50	1.50
2898	NASDAQ	CPRT	Fri, Sep 30, 2005	1.48	1.53	1.47	1.49
2897	NASDAQ	CPRT	Thu, Sep 29, 2005	1.49	1.51	1.47	1.48
2896	NASDAQ	CPRT	Wed, Sep 28, 2005	1.45	1.48	1.43	1.43
2895	NASDAQ	CPRT	Tue, Sep 27, 2005	1.44	1.46	1.42	1.45
2894	NASDAQ	CPRT	Mon, Sep 26, 2005	1.42	1.45	1.41	1.44
2893	NASDAQ	CPRT	Fri, Sep 23, 2005	1.41	1.42	1.40	1.41
2892	NASDAQ	CPRT	Thu, Sep 22, 2005	1.41	1.42	1.38	1.42
2891	NASDAQ	CPRT	Wed, Sep 21, 2005	1.45	1.46	1.41	1.42
2890	NASDAQ	CPRT	Tue, Sep 20, 2005	1.45	1.48	1.44	1.45
2889	NASDAQ	CPRT	Mon, Sep 19, 2005	1.46	1.48	1.44	1.45
2888	NASDAQ	CPRT	Fri, Sep 16, 2005	1.45	1.50	1.44	1.46
2887	NASDAQ	CPRT	Thu, Sep 15, 2005	1.46	1.47	1.45	1.45
2886	NASDAQ	CPRT	Wed, Sep 14, 2005	1.49	1.49	1.46	1.46
2885	NASDAQ	CPRT	Tue, Sep 13, 2005	1.49	1.51	1.48	1.50
2884	NASDAQ	CPRT	Mon, Sep 12, 2005	1.51	1.52	1.49	1.50
2883	NASDAQ	CPRT	Fri, Sep 9, 2005	1.49	1.52	1.48	1.52
2882	NASDAQ	CPRT	Thu, Sep 8, 2005	1.50	1.51	1.48	1.49
2881	NASDAQ	CPRT	Wed, Sep 7, 2005	1.51	1.52	1.50	1.51
2880	NASDAQ	CPRT	Tue, Sep 6, 2005	1.49	1.52	1.49	1.52
2879	NASDAQ	CPRT	Fri, Sep 2, 2005	1.51	1.52	1.49	1.49
2878	NASDAQ	CPRT	Thu, Sep 1, 2005	1.53	1.55	1.50	1.51
2877	NASDAQ	CPRT	Wed, Aug 31, 2005	1.43	1.55	1.43	1.54
2876	NASDAQ	CPRT	Tue, Aug 30, 2005	1.44	1.45	1.43	1.44
2875	NASDAQ	CPRT	Mon, Aug 29, 2005	1.41	1.45	1.40	1.45
2874	NASDAQ	CPRT	Fri, Aug 26, 2005	1.42	1.43	1.41	1.41
2873	NASDAQ	CPRT	Thu, Aug 25, 2005	1.41	1.44	1.41	1.42
2872	NASDAQ	CPRT	Wed, Aug 24, 2005	1.40	1.44	1.40	1.41
2871	NASDAQ	CPRT	Tue, Aug 23, 2005	1.40	1.41	1.39	1.40
2870	NASDAQ	CPRT	Mon, Aug 22, 2005	1.40	1.42	1.39	1.40
2869	NASDAQ	CPRT	Fri, Aug 19, 2005	1.40	1.42	1.39	1.40
2868	NASDAQ	CPRT	Thu, Aug 18, 2005	1.40	1.41	1.39	1.41
2867	NASDAQ	CPRT	Wed, Aug 17, 2005	1.40	1.42	1.40	1.41
2866	NASDAQ	CPRT	Tue, Aug 16, 2005	1.48	1.49	1.38	1.41
2865	NASDAQ	CPRT	Mon, Aug 15, 2005	1.47	1.51	1.46	1.50
2864	NASDAQ	CPRT	Fri, Aug 12, 2005	1.48	1.49	1.46	1.48
2863	NASDAQ	CPRT	Thu, Aug 11, 2005	1.49	1.50	1.48	1.49
2862	NASDAQ	CPRT	Wed, Aug 10, 2005	1.50	1.52	1.49	1.50
2861	NASDAQ	CPRT	Tue, Aug 9, 2005	1.50	1.52	1.50	1.51
2860	NASDAQ	CPRT	Mon, Aug 8, 2005	1.51	1.52	1.49	1.50
2859	NASDAQ	CPRT	Fri, Aug 5, 2005	1.55	1.55	1.51	1.51
2858	NASDAQ	CPRT	Thu, Aug 4, 2005	1.58	1.59	1.55	1.55
2857	NASDAQ	CPRT	Wed, Aug 3, 2005	1.56	1.58	1.55	1.58
2856	NASDAQ	CPRT	Tue, Aug 2, 2005	1.52	1.56	1.52	1.55
2855	NASDAQ	CPRT	Mon, Aug 1, 2005	1.52	1.53	1.51	1.53
2854	NASDAQ	CPRT	Fri, Jul 29, 2005	1.55	1.56	1.52	1.53
2853	NASDAQ	CPRT	Thu, Jul 28, 2005	1.54	1.55	1.53	1.55
2852	NASDAQ	CPRT	Wed, Jul 27, 2005	1.55	1.55	1.53	1.54
2851	NASDAQ	CPRT	Tue, Jul 26, 2005	1.54	1.56	1.53	1.54
2850	NASDAQ	CPRT	Mon, Jul 25, 2005	1.56	1.56	1.54	1.54
2849	NASDAQ	CPRT	Fri, Jul 22, 2005	1.57	1.59	1.55	1.56
2848	NASDAQ	CPRT	Thu, Jul 21, 2005	1.59	1.59	1.55	1.58
2847	NASDAQ	CPRT	Wed, Jul 20, 2005	1.56	1.59	1.56	1.59
2846	NASDAQ	CPRT	Tue, Jul 19, 2005	1.53	1.59	1.53	1.56
2845	NASDAQ	CPRT	Mon, Jul 18, 2005	1.56	1.56	1.52	1.54
2844	NASDAQ	CPRT	Fri, Jul 15, 2005	1.55	1.57	1.54	1.55
2843	NASDAQ	CPRT	Thu, Jul 14, 2005	1.59	1.59	1.55	1.56
2842	NASDAQ	CPRT	Wed, Jul 13, 2005	1.56	1.58	1.55	1.57
2841	NASDAQ	CPRT	Tue, Jul 12, 2005	1.57	1.59	1.56	1.56
2840	NASDAQ	CPRT	Mon, Jul 11, 2005	1.55	1.59	1.53	1.57
2839	NASDAQ	CPRT	Fri, Jul 8, 2005	1.51	1.56	1.50	1.55
2838	NASDAQ	CPRT	Thu, Jul 7, 2005	1.51	1.51	1.47	1.51
2837	NASDAQ	CPRT	Wed, Jul 6, 2005	1.53	1.54	1.51	1.52
2836	NASDAQ	CPRT	Tue, Jul 5, 2005	1.49	1.54	1.49	1.53
2835	NASDAQ	CPRT	Fri, Jul 1, 2005	1.49	1.52	1.48	1.50
2834	NASDAQ	CPRT	Thu, Jun 30, 2005	1.50	1.52	1.48	1.49
2833	NASDAQ	CPRT	Wed, Jun 29, 2005	1.52	1.53	1.50	1.50
2832	NASDAQ	CPRT	Tue, Jun 28, 2005	1.51	1.53	1.50	1.53
2831	NASDAQ	CPRT	Mon, Jun 27, 2005	1.50	1.52	1.49	1.50
2830	NASDAQ	CPRT	Fri, Jun 24, 2005	1.52	1.53	1.49	1.50
2829	NASDAQ	CPRT	Thu, Jun 23, 2005	1.54	1.54	1.52	1.52
2828	NASDAQ	CPRT	Wed, Jun 22, 2005	1.54	1.55	1.52	1.54
2827	NASDAQ	CPRT	Tue, Jun 21, 2005	1.54	1.56	1.53	1.54
2826	NASDAQ	CPRT	Mon, Jun 20, 2005	1.54	1.56	1.53	1.55
2825	NASDAQ	CPRT	Fri, Jun 17, 2005	1.53	1.56	1.51	1.55
2824	NASDAQ	CPRT	Thu, Jun 16, 2005	1.53	1.55	1.53	1.54
2823	NASDAQ	CPRT	Wed, Jun 15, 2005	1.54	1.54	1.53	1.54
2822	NASDAQ	CPRT	Tue, Jun 14, 2005	1.54	1.55	1.53	1.53
2821	NASDAQ	CPRT	Mon, Jun 13, 2005	1.54	1.57	1.53	1.55
2820	NASDAQ	CPRT	Fri, Jun 10, 2005	1.60	1.60	1.54	1.56
2819	NASDAQ	CPRT	Thu, Jun 9, 2005	1.58	1.60	1.56	1.59
2818	NASDAQ	CPRT	Wed, Jun 8, 2005	1.61	1.61	1.58	1.59
2817	NASDAQ	CPRT	Tue, Jun 7, 2005	1.62	1.63	1.60	1.62
2816	NASDAQ	CPRT	Mon, Jun 6, 2005	1.61	1.62	1.60	1.62
2815	NASDAQ	CPRT	Fri, Jun 3, 2005	1.61	1.62	1.60	1.60
2814	NASDAQ	CPRT	Thu, Jun 2, 2005	1.59	1.64	1.59	1.61
2813	NASDAQ	CPRT	Wed, Jun 1, 2005	1.56	1.61	1.55	1.58
2812	NASDAQ	CPRT	Tue, May 31, 2005	1.59	1.60	1.55	1.55
2811	NASDAQ	CPRT	Fri, May 27, 2005	1.58	1.60	1.58	1.60
2810	NASDAQ	CPRT	Thu, May 26, 2005	1.58	1.60	1.58	1.58
2809	NASDAQ	CPRT	Wed, May 25, 2005	1.56	1.59	1.56	1.58
2808	NASDAQ	CPRT	Tue, May 24, 2005	1.57	1.58	1.53	1.57
2807	NASDAQ	CPRT	Mon, May 23, 2005	1.57	1.62	1.57	1.58
2806	NASDAQ	CPRT	Fri, May 20, 2005	1.54	1.59	1.54	1.59
2805	NASDAQ	CPRT	Thu, May 19, 2005	1.53	1.55	1.53	1.54
2804	NASDAQ	CPRT	Wed, May 18, 2005	1.49	1.54	1.49	1.53
2803	NASDAQ	CPRT	Tue, May 17, 2005	1.47	1.50	1.46	1.49
2802	NASDAQ	CPRT	Mon, May 16, 2005	1.47	1.49	1.47	1.48
2801	NASDAQ	CPRT	Fri, May 13, 2005	1.45	1.48	1.45	1.47
2800	NASDAQ	CPRT	Thu, May 12, 2005	1.49	1.49	1.44	1.45
2799	NASDAQ	CPRT	Wed, May 11, 2005	1.46	1.49	1.45	1.48
2798	NASDAQ	CPRT	Tue, May 10, 2005	1.44	1.49	1.43	1.47
2797	NASDAQ	CPRT	Mon, May 9, 2005	1.45	1.46	1.44	1.45
2796	NASDAQ	CPRT	Fri, May 6, 2005	1.45	1.46	1.43	1.46
2795	NASDAQ	CPRT	Thu, May 5, 2005	1.43	1.45	1.42	1.44
2794	NASDAQ	CPRT	Wed, May 4, 2005	1.37	1.44	1.37	1.43
2793	NASDAQ	CPRT	Tue, May 3, 2005	1.38	1.40	1.37	1.38
2792	NASDAQ	CPRT	Mon, May 2, 2005	1.35	1.40	1.35	1.39
2791	NASDAQ	CPRT	Fri, Apr 29, 2005	1.34	1.36	1.31	1.36
2790	NASDAQ	CPRT	Thu, Apr 28, 2005	1.37	1.37	1.33	1.34
2789	NASDAQ	CPRT	Wed, Apr 27, 2005	1.37	1.38	1.34	1.38
2788	NASDAQ	CPRT	Tue, Apr 26, 2005	1.38	1.41	1.37	1.38
2787	NASDAQ	CPRT	Mon, Apr 25, 2005	1.38	1.40	1.38	1.40
2786	NASDAQ	CPRT	Fri, Apr 22, 2005	1.43	1.43	1.38	1.38
2785	NASDAQ	CPRT	Thu, Apr 21, 2005	1.40	1.42	1.39	1.42
2784	NASDAQ	CPRT	Wed, Apr 20, 2005	1.42	1.42	1.39	1.39
2783	NASDAQ	CPRT	Tue, Apr 19, 2005	1.41	1.42	1.38	1.42
2782	NASDAQ	CPRT	Mon, Apr 18, 2005	1.39	1.41	1.35	1.40
2781	NASDAQ	CPRT	Fri, Apr 15, 2005	1.44	1.44	1.39	1.40
2780	NASDAQ	CPRT	Thu, Apr 14, 2005	1.45	1.46	1.43	1.43
2779	NASDAQ	CPRT	Wed, Apr 13, 2005	1.46	1.48	1.44	1.44
2778	NASDAQ	CPRT	Tue, Apr 12, 2005	1.48	1.49	1.44	1.47
2777	NASDAQ	CPRT	Mon, Apr 11, 2005	1.50	1.51	1.45	1.48
2776	NASDAQ	CPRT	Fri, Apr 8, 2005	1.49	1.49	1.48	1.49
2775	NASDAQ	CPRT	Thu, Apr 7, 2005	1.49	1.50	1.49	1.49
2774	NASDAQ	CPRT	Wed, Apr 6, 2005	1.48	1.50	1.48	1.49
2773	NASDAQ	CPRT	Tue, Apr 5, 2005	1.45	1.50	1.45	1.48
2772	NASDAQ	CPRT	Mon, Apr 4, 2005	1.44	1.47	1.44	1.46
2771	NASDAQ	CPRT	Fri, Apr 1, 2005	1.47	1.47	1.45	1.45
2770	NASDAQ	CPRT	Thu, Mar 31, 2005	1.44	1.48	1.44	1.47
2769	NASDAQ	CPRT	Wed, Mar 30, 2005	1.45	1.47	1.44	1.44
2768	NASDAQ	CPRT	Tue, Mar 29, 2005	1.49	1.50	1.45	1.45
2767	NASDAQ	CPRT	Mon, Mar 28, 2005	1.49	1.50	1.47	1.48
2766	NASDAQ	CPRT	Thu, Mar 24, 2005	1.49	1.52	1.48	1.49
2765	NASDAQ	CPRT	Wed, Mar 23, 2005	1.49	1.50	1.46	1.49
2764	NASDAQ	CPRT	Tue, Mar 22, 2005	1.50	1.53	1.49	1.50
2763	NASDAQ	CPRT	Mon, Mar 21, 2005	1.52	1.52	1.50	1.50
2762	NASDAQ	CPRT	Fri, Mar 18, 2005	1.51	1.53	1.51	1.51
2761	NASDAQ	CPRT	Thu, Mar 17, 2005	1.51	1.53	1.50	1.52
2760	NASDAQ	CPRT	Wed, Mar 16, 2005	1.51	1.54	1.50	1.51
2759	NASDAQ	CPRT	Tue, Mar 15, 2005	1.55	1.55	1.52	1.52
2758	NASDAQ	CPRT	Mon, Mar 14, 2005	1.52	1.55	1.51	1.55
2757	NASDAQ	CPRT	Fri, Mar 11, 2005	1.54	1.55	1.50	1.51
2756	NASDAQ	CPRT	Thu, Mar 10, 2005	1.55	1.56	1.52	1.54
2755	NASDAQ	CPRT	Wed, Mar 9, 2005	1.57	1.59	1.54	1.55
2754	NASDAQ	CPRT	Tue, Mar 8, 2005	1.55	1.59	1.55	1.59
2753	NASDAQ	CPRT	Mon, Mar 7, 2005	1.56	1.57	1.55	1.57
2752	NASDAQ	CPRT	Fri, Mar 4, 2005	1.56	1.57	1.55	1.56
2751	NASDAQ	CPRT	Thu, Mar 3, 2005	1.61	1.61	1.54	1.55
2750	NASDAQ	CPRT	Wed, Mar 2, 2005	1.56	1.62	1.52	1.61
2749	NASDAQ	CPRT	Tue, Mar 1, 2005	1.47	1.56	1.47	1.54
2748	NASDAQ	CPRT	Mon, Feb 28, 2005	1.41	1.47	1.40	1.46
2747	NASDAQ	CPRT	Fri, Feb 25, 2005	1.39	1.43	1.39	1.42
2746	NASDAQ	CPRT	Thu, Feb 24, 2005	1.41	1.42	1.39	1.40
2745	NASDAQ	CPRT	Wed, Feb 23, 2005	1.40	1.45	1.40	1.42
2744	NASDAQ	CPRT	Tue, Feb 22, 2005	1.43	1.45	1.39	1.40
2743	NASDAQ	CPRT	Fri, Feb 18, 2005	1.45	1.47	1.44	1.44
2742	NASDAQ	CPRT	Thu, Feb 17, 2005	1.44	1.45	1.42	1.44
2741	NASDAQ	CPRT	Wed, Feb 16, 2005	1.43	1.46	1.43	1.45
2740	NASDAQ	CPRT	Tue, Feb 15, 2005	1.44	1.46	1.43	1.44
2739	NASDAQ	CPRT	Mon, Feb 14, 2005	1.42	1.46	1.41	1.44
2738	NASDAQ	CPRT	Fri, Feb 11, 2005	1.42	1.46	1.42	1.43
2737	NASDAQ	CPRT	Thu, Feb 10, 2005	1.43	1.44	1.42	1.42
2736	NASDAQ	CPRT	Wed, Feb 9, 2005	1.48	1.48	1.42	1.42
2735	NASDAQ	CPRT	Tue, Feb 8, 2005	1.51	1.51	1.48	1.48
2734	NASDAQ	CPRT	Mon, Feb 7, 2005	1.51	1.51	1.48	1.50
2733	NASDAQ	CPRT	Fri, Feb 4, 2005	1.46	1.51	1.45	1.50
2732	NASDAQ	CPRT	Thu, Feb 3, 2005	1.46	1.47	1.44	1.46
2731	NASDAQ	CPRT	Wed, Feb 2, 2005	1.43	1.47	1.43	1.46
2730	NASDAQ	CPRT	Tue, Feb 1, 2005	1.43	1.45	1.42	1.43
2729	NASDAQ	CPRT	Mon, Jan 31, 2005	1.41	1.44	1.40	1.44
2728	NASDAQ	CPRT	Fri, Jan 28, 2005	1.43	1.45	1.40	1.41
2727	NASDAQ	CPRT	Thu, Jan 27, 2005	1.39	1.45	1.38	1.43
2726	NASDAQ	CPRT	Wed, Jan 26, 2005	1.41	1.41	1.38	1.40
2725	NASDAQ	CPRT	Tue, Jan 25, 2005	1.41	1.42	1.39	1.40
2724	NASDAQ	CPRT	Mon, Jan 24, 2005	1.46	1.46	1.40	1.41
2723	NASDAQ	CPRT	Fri, Jan 21, 2005	1.49	1.50	1.45	1.45
2722	NASDAQ	CPRT	Thu, Jan 20, 2005	1.48	1.50	1.47	1.48
2721	NASDAQ	CPRT	Wed, Jan 19, 2005	1.51	1.51	1.48	1.48
2720	NASDAQ	CPRT	Tue, Jan 18, 2005	1.47	1.50	1.46	1.49
2719	NASDAQ	CPRT	Fri, Jan 14, 2005	1.47	1.49	1.45	1.47
2718	NASDAQ	CPRT	Thu, Jan 13, 2005	1.45	1.49	1.45	1.47
2717	NASDAQ	CPRT	Wed, Jan 12, 2005	1.48	1.49	1.44	1.47
2716	NASDAQ	CPRT	Tue, Jan 11, 2005	1.44	1.48	1.44	1.47
2715	NASDAQ	CPRT	Mon, Jan 10, 2005	1.42	1.48	1.39	1.45
2714	NASDAQ	CPRT	Fri, Jan 7, 2005	1.48	1.48	1.44	1.44
2713	NASDAQ	CPRT	Thu, Jan 6, 2005	1.47	1.50	1.44	1.47
2712	NASDAQ	CPRT	Wed, Jan 5, 2005	1.50	1.50	1.46	1.48
2711	NASDAQ	CPRT	Tue, Jan 4, 2005	1.57	1.58	1.51	1.51
2710	NASDAQ	CPRT	Mon, Jan 3, 2005	1.69	1.69	1.56	1.57
2709	NASDAQ	CPRT	Fri, Dec 31, 2004	1.65	1.66	1.64	1.65
2708	NASDAQ	CPRT	Thu, Dec 30, 2004	1.65	1.68	1.63	1.64
2707	NASDAQ	CPRT	Wed, Dec 29, 2004	1.67	1.67	1.64	1.65
2706	NASDAQ	CPRT	Tue, Dec 28, 2004	1.63	1.67	1.62	1.67
2705	NASDAQ	CPRT	Mon, Dec 27, 2004	1.67	1.67	1.60	1.63
2704	NASDAQ	CPRT	Thu, Dec 23, 2004	1.62	1.64	1.62	1.64
2703	NASDAQ	CPRT	Wed, Dec 22, 2004	1.59	1.65	1.59	1.64
2702	NASDAQ	CPRT	Tue, Dec 21, 2004	1.59	1.65	1.58	1.64
2701	NASDAQ	CPRT	Mon, Dec 20, 2004	1.63	1.64	1.59	1.60
2700	NASDAQ	CPRT	Fri, Dec 17, 2004	1.63	1.66	1.60	1.63
2699	NASDAQ	CPRT	Thu, Dec 16, 2004	1.67	1.68	1.63	1.65
2698	NASDAQ	CPRT	Wed, Dec 15, 2004	1.69	1.71	1.64	1.67
2697	NASDAQ	CPRT	Tue, Dec 14, 2004	1.60	1.70	1.60	1.68
2696	NASDAQ	CPRT	Mon, Dec 13, 2004	1.58	1.62	1.57	1.61
2695	NASDAQ	CPRT	Fri, Dec 10, 2004	1.59	1.61	1.56	1.58
2694	NASDAQ	CPRT	Thu, Dec 9, 2004	1.57	1.62	1.56	1.59
2693	NASDAQ	CPRT	Wed, Dec 8, 2004	1.57	1.62	1.56	1.60
2692	NASDAQ	CPRT	Tue, Dec 7, 2004	1.61	1.62	1.58	1.58
2691	NASDAQ	CPRT	Mon, Dec 6, 2004	1.62	1.63	1.57	1.61
2690	NASDAQ	CPRT	Fri, Dec 3, 2004	1.60	1.64	1.60	1.62
2689	NASDAQ	CPRT	Thu, Dec 2, 2004	1.62	1.64	1.57	1.60
2688	NASDAQ	CPRT	Wed, Dec 1, 2004	1.47	1.61	1.46	1.58
2687	NASDAQ	CPRT	Tue, Nov 30, 2004	1.40	1.41	1.35	1.35
2686	NASDAQ	CPRT	Mon, Nov 29, 2004	1.39	1.43	1.37	1.40
2685	NASDAQ	CPRT	Fri, Nov 26, 2004	1.42	1.43	1.40	1.42
2684	NASDAQ	CPRT	Wed, Nov 24, 2004	1.40	1.44	1.38	1.41
2683	NASDAQ	CPRT	Tue, Nov 23, 2004	1.39	1.41	1.36	1.40
2682	NASDAQ	CPRT	Mon, Nov 22, 2004	1.34	1.39	1.34	1.39
2681	NASDAQ	CPRT	Fri, Nov 19, 2004	1.39	1.40	1.35	1.35
2680	NASDAQ	CPRT	Thu, Nov 18, 2004	1.40	1.40	1.37	1.39
2679	NASDAQ	CPRT	Wed, Nov 17, 2004	1.40	1.43	1.39	1.40
2678	NASDAQ	CPRT	Tue, Nov 16, 2004	1.43	1.43	1.40	1.41
2677	NASDAQ	CPRT	Mon, Nov 15, 2004	1.44	1.45	1.43	1.44
2676	NASDAQ	CPRT	Fri, Nov 12, 2004	1.38	1.45	1.38	1.44
2675	NASDAQ	CPRT	Thu, Nov 11, 2004	1.37	1.38	1.37	1.38
2674	NASDAQ	CPRT	Wed, Nov 10, 2004	1.33	1.38	1.33	1.38
2673	NASDAQ	CPRT	Tue, Nov 9, 2004	1.31	1.34	1.31	1.33
2672	NASDAQ	CPRT	Mon, Nov 8, 2004	1.28	1.32	1.28	1.31
2671	NASDAQ	CPRT	Fri, Nov 5, 2004	1.33	1.37	1.29	1.29
2670	NASDAQ	CPRT	Thu, Nov 4, 2004	1.26	1.32	1.26	1.31
2669	NASDAQ	CPRT	Wed, Nov 3, 2004	1.27	1.30	1.25	1.27
2668	NASDAQ	CPRT	Tue, Nov 2, 2004	1.19	1.30	1.18	1.25
2667	NASDAQ	CPRT	Mon, Nov 1, 2004	1.15	1.20	1.15	1.19
2666	NASDAQ	CPRT	Fri, Oct 29, 2004	1.18	1.18	1.16	1.16
2665	NASDAQ	CPRT	Thu, Oct 28, 2004	1.17	1.18	1.16	1.17
2664	NASDAQ	CPRT	Wed, Oct 27, 2004	1.17	1.18	1.15	1.16
2663	NASDAQ	CPRT	Tue, Oct 26, 2004	1.17	1.17	1.15	1.17
2662	NASDAQ	CPRT	Mon, Oct 25, 2004	1.15	1.19	1.15	1.17
2661	NASDAQ	CPRT	Fri, Oct 22, 2004	1.16	1.16	1.14	1.15
2660	NASDAQ	CPRT	Thu, Oct 21, 2004	1.17	1.17	1.14	1.16
2659	NASDAQ	CPRT	Wed, Oct 20, 2004	1.17	1.18	1.15	1.17
2658	NASDAQ	CPRT	Tue, Oct 19, 2004	1.19	1.19	1.16	1.16
2657	NASDAQ	CPRT	Mon, Oct 18, 2004	1.15	1.19	1.15	1.18
2656	NASDAQ	CPRT	Fri, Oct 15, 2004	1.14	1.20	1.14	1.16
2655	NASDAQ	CPRT	Thu, Oct 14, 2004	1.15	1.15	1.13	1.14
2654	NASDAQ	CPRT	Wed, Oct 13, 2004	1.17	1.18	1.14	1.14
2653	NASDAQ	CPRT	Tue, Oct 12, 2004	1.16	1.18	1.14	1.17
2652	NASDAQ	CPRT	Mon, Oct 11, 2004	1.18	1.19	1.16	1.17
2651	NASDAQ	CPRT	Fri, Oct 8, 2004	1.20	1.21	1.17	1.18
2650	NASDAQ	CPRT	Thu, Oct 7, 2004	1.22	1.22	1.20	1.20
2649	NASDAQ	CPRT	Wed, Oct 6, 2004	1.21	1.21	1.20	1.21
2648	NASDAQ	CPRT	Tue, Oct 5, 2004	1.21	1.21	1.20	1.20
2647	NASDAQ	CPRT	Mon, Oct 4, 2004	1.18	1.22	1.18	1.20
2646	NASDAQ	CPRT	Fri, Oct 1, 2004	1.19	1.20	1.18	1.20
2645	NASDAQ	CPRT	Thu, Sep 30, 2004	1.18	1.18	1.16	1.18
2644	NASDAQ	CPRT	Wed, Sep 29, 2004	1.18	1.18	1.16	1.17
2643	NASDAQ	CPRT	Tue, Sep 28, 2004	1.17	1.18	1.15	1.16
2642	NASDAQ	CPRT	Mon, Sep 27, 2004	1.18	1.18	1.16	1.16
2641	NASDAQ	CPRT	Fri, Sep 24, 2004	1.19	1.19	1.17	1.18
2640	NASDAQ	CPRT	Thu, Sep 23, 2004	1.19	1.21	1.17	1.18
2639	NASDAQ	CPRT	Wed, Sep 22, 2004	1.17	1.20	1.17	1.18
2638	NASDAQ	CPRT	Tue, Sep 21, 2004	1.12	1.19	1.11	1.17
2637	NASDAQ	CPRT	Mon, Sep 20, 2004	1.14	1.14	1.11	1.12
2636	NASDAQ	CPRT	Fri, Sep 17, 2004	1.16	1.18	1.11	1.14
2635	NASDAQ	CPRT	Thu, Sep 16, 2004	1.21	1.23	1.16	1.17
2634	NASDAQ	CPRT	Wed, Sep 15, 2004	1.41	1.42	1.17	1.20
2633	NASDAQ	CPRT	Tue, Sep 14, 2004	1.37	1.39	1.34	1.37
2632	NASDAQ	CPRT	Mon, Sep 13, 2004	1.33	1.37	1.32	1.36
2631	NASDAQ	CPRT	Fri, Sep 10, 2004	1.35	1.35	1.30	1.32
2630	NASDAQ	CPRT	Thu, Sep 9, 2004	1.36	1.36	1.31	1.33
2629	NASDAQ	CPRT	Wed, Sep 8, 2004	1.34	1.36	1.33	1.35
2628	NASDAQ	CPRT	Tue, Sep 7, 2004	1.37	1.37	1.34	1.35
2627	NASDAQ	CPRT	Fri, Sep 3, 2004	1.35	1.37	1.34	1.35
2626	NASDAQ	CPRT	Thu, Sep 2, 2004	1.36	1.38	1.34	1.34
2625	NASDAQ	CPRT	Wed, Sep 1, 2004	1.36	1.36	1.33	1.35
2624	NASDAQ	CPRT	Tue, Aug 31, 2004	1.34	1.37	1.33	1.36
2623	NASDAQ	CPRT	Mon, Aug 30, 2004	1.38	1.39	1.33	1.35
2622	NASDAQ	CPRT	Fri, Aug 27, 2004	1.39	1.41	1.36	1.37
2621	NASDAQ	CPRT	Thu, Aug 26, 2004	1.35	1.40	1.34	1.38
2620	NASDAQ	CPRT	Wed, Aug 25, 2004	1.34	1.36	1.31	1.34
2619	NASDAQ	CPRT	Tue, Aug 24, 2004	1.37	1.38	1.32	1.33
2618	NASDAQ	CPRT	Mon, Aug 23, 2004	1.37	1.38	1.34	1.36
2617	NASDAQ	CPRT	Fri, Aug 20, 2004	1.33	1.39	1.32	1.38
2616	NASDAQ	CPRT	Thu, Aug 19, 2004	1.38	1.38	1.32	1.34
2615	NASDAQ	CPRT	Wed, Aug 18, 2004	1.32	1.38	1.31	1.38
2614	NASDAQ	CPRT	Tue, Aug 17, 2004	1.31	1.35	1.30	1.31
2613	NASDAQ	CPRT	Mon, Aug 16, 2004	1.28	1.31	1.26	1.31
2612	NASDAQ	CPRT	Fri, Aug 13, 2004	1.32	1.32	1.26	1.27
2611	NASDAQ	CPRT	Thu, Aug 12, 2004	1.33	1.33	1.28	1.30
2610	NASDAQ	CPRT	Wed, Aug 11, 2004	1.32	1.34	1.28	1.33
2609	NASDAQ	CPRT	Tue, Aug 10, 2004	1.30	1.33	1.28	1.32
2608	NASDAQ	CPRT	Mon, Aug 9, 2004	1.26	1.30	1.26	1.30
2607	NASDAQ	CPRT	Fri, Aug 6, 2004	1.32	1.32	1.26	1.28
2606	NASDAQ	CPRT	Thu, Aug 5, 2004	1.36	1.37	1.31	1.31
2605	NASDAQ	CPRT	Wed, Aug 4, 2004	1.38	1.39	1.32	1.36
2604	NASDAQ	CPRT	Tue, Aug 3, 2004	1.45	1.45	1.38	1.39
2603	NASDAQ	CPRT	Mon, Aug 2, 2004	1.40	1.46	1.38	1.46
2602	NASDAQ	CPRT	Fri, Jul 30, 2004	1.41	1.41	1.39	1.39
2601	NASDAQ	CPRT	Thu, Jul 29, 2004	1.36	1.41	1.35	1.40
2600	NASDAQ	CPRT	Wed, Jul 28, 2004	1.40	1.40	1.33	1.36
2599	NASDAQ	CPRT	Tue, Jul 27, 2004	1.37	1.40	1.36	1.38
2598	NASDAQ	CPRT	Mon, Jul 26, 2004	1.39	1.40	1.34	1.36
2597	NASDAQ	CPRT	Fri, Jul 23, 2004	1.38	1.42	1.35	1.39
2596	NASDAQ	CPRT	Thu, Jul 22, 2004	1.51	1.52	1.32	1.39
2595	NASDAQ	CPRT	Wed, Jul 21, 2004	1.57	1.58	1.49	1.51
2594	NASDAQ	CPRT	Tue, Jul 20, 2004	1.52	1.56	1.51	1.56
2593	NASDAQ	CPRT	Mon, Jul 19, 2004	1.56	1.56	1.52	1.53
2592	NASDAQ	CPRT	Fri, Jul 16, 2004	1.57	1.58	1.55	1.55
2591	NASDAQ	CPRT	Thu, Jul 15, 2004	1.57	1.58	1.54	1.55
2590	NASDAQ	CPRT	Wed, Jul 14, 2004	1.57	1.59	1.54	1.56
2589	NASDAQ	CPRT	Tue, Jul 13, 2004	1.56	1.57	1.54	1.56
2588	NASDAQ	CPRT	Mon, Jul 12, 2004	1.58	1.58	1.52	1.54
2587	NASDAQ	CPRT	Fri, Jul 9, 2004	1.57	1.58	1.54	1.57
2586	NASDAQ	CPRT	Thu, Jul 8, 2004	1.57	1.58	1.54	1.55
2585	NASDAQ	CPRT	Wed, Jul 7, 2004	1.60	1.60	1.54	1.57
2584	NASDAQ	CPRT	Tue, Jul 6, 2004	1.66	1.66	1.60	1.60
2583	NASDAQ	CPRT	Fri, Jul 2, 2004	1.64	1.66	1.62	1.64
2582	NASDAQ	CPRT	Thu, Jul 1, 2004	1.75	1.76	1.62	1.62
2581	NASDAQ	CPRT	Wed, Jun 30, 2004	1.69	1.69	1.65	1.67
2580	NASDAQ	CPRT	Tue, Jun 29, 2004	1.63	1.68	1.61	1.67
2579	NASDAQ	CPRT	Mon, Jun 28, 2004	1.60	1.67	1.58	1.62
2578	NASDAQ	CPRT	Fri, Jun 25, 2004	1.60	1.62	1.55	1.59
2577	NASDAQ	CPRT	Thu, Jun 24, 2004	1.59	1.62	1.57	1.58
2576	NASDAQ	CPRT	Wed, Jun 23, 2004	1.55	1.60	1.54	1.57
2575	NASDAQ	CPRT	Tue, Jun 22, 2004	1.53	1.56	1.49	1.55
2574	NASDAQ	CPRT	Mon, Jun 21, 2004	1.52	1.55	1.52	1.53
2573	NASDAQ	CPRT	Fri, Jun 18, 2004	1.53	1.58	1.50	1.52
2572	NASDAQ	CPRT	Thu, Jun 17, 2004	1.56	1.56	1.52	1.54
2571	NASDAQ	CPRT	Wed, Jun 16, 2004	1.54	1.55	1.51	1.54
2570	NASDAQ	CPRT	Tue, Jun 15, 2004	1.49	1.58	1.49	1.53
2569	NASDAQ	CPRT	Mon, Jun 14, 2004	1.51	1.51	1.47	1.47
2568	NASDAQ	CPRT	Thu, Jun 10, 2004	1.52	1.53	1.50	1.50
2567	NASDAQ	CPRT	Wed, Jun 9, 2004	1.55	1.55	1.50	1.50
2566	NASDAQ	CPRT	Tue, Jun 8, 2004	1.52	1.56	1.49	1.55
2565	NASDAQ	CPRT	Mon, Jun 7, 2004	1.52	1.53	1.48	1.52
2564	NASDAQ	CPRT	Fri, Jun 4, 2004	1.47	1.53	1.47	1.49
2563	NASDAQ	CPRT	Thu, Jun 3, 2004	1.51	1.51	1.46	1.46
2562	NASDAQ	CPRT	Wed, Jun 2, 2004	1.54	1.54	1.49	1.51
2561	NASDAQ	CPRT	Tue, Jun 1, 2004	1.55	1.58	1.51	1.53
2560	NASDAQ	CPRT	Fri, May 28, 2004	1.52	1.59	1.51	1.53
2559	NASDAQ	CPRT	Thu, May 27, 2004	1.46	1.65	1.45	1.51
2558	NASDAQ	CPRT	Wed, May 26, 2004	1.32	1.49	1.32	1.45
2557	NASDAQ	CPRT	Tue, May 25, 2004	1.21	1.24	1.20	1.23
2556	NASDAQ	CPRT	Mon, May 24, 2004	1.18	1.20	1.18	1.19
2555	NASDAQ	CPRT	Fri, May 21, 2004	1.17	1.19	1.14	1.17
2554	NASDAQ	CPRT	Thu, May 20, 2004	1.11	1.16	1.10	1.15
2553	NASDAQ	CPRT	Wed, May 19, 2004	1.10	1.13	1.09	1.10
2552	NASDAQ	CPRT	Tue, May 18, 2004	1.11	1.11	1.08	1.09
2551	NASDAQ	CPRT	Mon, May 17, 2004	1.08	1.12	1.07	1.08
2550	NASDAQ	CPRT	Fri, May 14, 2004	1.15	1.15	1.10	1.11
2549	NASDAQ	CPRT	Thu, May 13, 2004	1.14	1.15	1.11	1.13
2548	NASDAQ	CPRT	Wed, May 12, 2004	1.16	1.16	1.07	1.14
2547	NASDAQ	CPRT	Tue, May 11, 2004	1.13	1.17	1.11	1.15
2546	NASDAQ	CPRT	Mon, May 10, 2004	1.15	1.16	1.09	1.11
2545	NASDAQ	CPRT	Fri, May 7, 2004	1.18	1.19	1.15	1.15
2544	NASDAQ	CPRT	Thu, May 6, 2004	1.23	1.23	1.18	1.19
2543	NASDAQ	CPRT	Wed, May 5, 2004	1.22	1.25	1.21	1.22
2542	NASDAQ	CPRT	Tue, May 4, 2004	1.19	1.24	1.18	1.22
2541	NASDAQ	CPRT	Mon, May 3, 2004	1.18	1.21	1.15	1.19
2540	NASDAQ	CPRT	Fri, Apr 30, 2004	1.22	1.22	1.18	1.18
2539	NASDAQ	CPRT	Thu, Apr 29, 2004	1.27	1.29	1.18	1.22
2538	NASDAQ	CPRT	Wed, Apr 28, 2004	1.32	1.32	1.27	1.28
2537	NASDAQ	CPRT	Tue, Apr 27, 2004	1.34	1.34	1.27	1.30
2536	NASDAQ	CPRT	Mon, Apr 26, 2004	1.34	1.36	1.33	1.34
2535	NASDAQ	CPRT	Fri, Apr 23, 2004	1.35	1.35	1.31	1.33
2534	NASDAQ	CPRT	Thu, Apr 22, 2004	1.31	1.35	1.30	1.35
2533	NASDAQ	CPRT	Wed, Apr 21, 2004	1.26	1.31	1.25	1.30
2532	NASDAQ	CPRT	Tue, Apr 20, 2004	1.30	1.31	1.25	1.25
2531	NASDAQ	CPRT	Mon, Apr 19, 2004	1.30	1.31	1.27	1.29
2530	NASDAQ	CPRT	Fri, Apr 16, 2004	1.26	1.31	1.25	1.29
2529	NASDAQ	CPRT	Thu, Apr 15, 2004	1.27	1.28	1.24	1.26
2528	NASDAQ	CPRT	Wed, Apr 14, 2004	1.26	1.27	1.24	1.25
2527	NASDAQ	CPRT	Tue, Apr 13, 2004	1.35	1.36	1.27	1.28
2526	NASDAQ	CPRT	Mon, Apr 12, 2004	1.34	1.35	1.33	1.34
2525	NASDAQ	CPRT	Thu, Apr 8, 2004	1.36	1.37	1.32	1.33
2524	NASDAQ	CPRT	Wed, Apr 7, 2004	1.34	1.36	1.32	1.34
2523	NASDAQ	CPRT	Tue, Apr 6, 2004	1.39	1.40	1.35	1.36
2522	NASDAQ	CPRT	Mon, Apr 5, 2004	1.40	1.41	1.38	1.39
2521	NASDAQ	CPRT	Fri, Apr 2, 2004	1.39	1.41	1.35	1.38
2520	NASDAQ	CPRT	Thu, Apr 1, 2004	1.41	1.41	1.35	1.37
2519	NASDAQ	CPRT	Wed, Mar 31, 2004	1.36	1.38	1.31	1.36
2518	NASDAQ	CPRT	Tue, Mar 30, 2004	1.29	1.37	1.29	1.36
2517	NASDAQ	CPRT	Mon, Mar 29, 2004	1.31	1.36	1.29	1.31
2516	NASDAQ	CPRT	Fri, Mar 26, 2004	1.29	1.31	1.25	1.29
2515	NASDAQ	CPRT	Thu, Mar 25, 2004	1.24	1.30	1.23	1.28
2514	NASDAQ	CPRT	Wed, Mar 24, 2004	1.22	1.24	1.20	1.22
2513	NASDAQ	CPRT	Tue, Mar 23, 2004	1.21	1.24	1.20	1.22
2512	NASDAQ	CPRT	Mon, Mar 22, 2004	1.23	1.24	1.19	1.20
2511	NASDAQ	CPRT	Fri, Mar 19, 2004	1.23	1.24	1.21	1.22
2510	NASDAQ	CPRT	Thu, Mar 18, 2004	1.21	1.24	1.20	1.23
2509	NASDAQ	CPRT	Wed, Mar 17, 2004	1.23	1.24	1.21	1.23
2508	NASDAQ	CPRT	Tue, Mar 16, 2004	1.23	1.25	1.18	1.21
2507	NASDAQ	CPRT	Mon, Mar 15, 2004	1.26	1.26	1.20	1.21
2506	NASDAQ	CPRT	Fri, Mar 12, 2004	1.23	1.27	1.21	1.25
2505	NASDAQ	CPRT	Thu, Mar 11, 2004	1.22	1.27	1.19	1.22
2504	NASDAQ	CPRT	Wed, Mar 10, 2004	1.29	1.29	1.23	1.23
2503	NASDAQ	CPRT	Tue, Mar 9, 2004	1.28	1.29	1.24	1.27
2502	NASDAQ	CPRT	Mon, Mar 8, 2004	1.30	1.32	1.25	1.27
2501	NASDAQ	CPRT	Fri, Mar 5, 2004	1.23	1.29	1.23	1.29
2500	NASDAQ	CPRT	Thu, Mar 4, 2004	1.21	1.24	1.20	1.24
2499	NASDAQ	CPRT	Wed, Mar 3, 2004	1.19	1.22	1.18	1.20
2498	NASDAQ	CPRT	Tue, Mar 2, 2004	1.24	1.24	1.19	1.19
2497	NASDAQ	CPRT	Mon, Mar 1, 2004	1.23	1.25	1.23	1.24
2496	NASDAQ	CPRT	Fri, Feb 27, 2004	1.20	1.23	1.19	1.23
2495	NASDAQ	CPRT	Thu, Feb 26, 2004	1.18	1.23	1.17	1.20
2494	NASDAQ	CPRT	Wed, Feb 25, 2004	1.03	1.22	1.03	1.18
2493	NASDAQ	CPRT	Tue, Feb 24, 2004	1.04	1.05	0.93	1.02
2492	NASDAQ	CPRT	Mon, Feb 23, 2004	1.04	1.05	1.03	1.03
2491	NASDAQ	CPRT	Fri, Feb 20, 2004	1.03	1.05	1.03	1.04
2490	NASDAQ	CPRT	Thu, Feb 19, 2004	1.06	1.09	1.03	1.04
2489	NASDAQ	CPRT	Wed, Feb 18, 2004	1.12	1.12	1.06	1.07
2488	NASDAQ	CPRT	Tue, Feb 17, 2004	1.07	1.11	1.07	1.11
2487	NASDAQ	CPRT	Fri, Feb 13, 2004	1.11	1.11	1.07	1.07
2486	NASDAQ	CPRT	Thu, Feb 12, 2004	1.09	1.12	1.09	1.09
2485	NASDAQ	CPRT	Wed, Feb 11, 2004	1.10	1.11	1.05	1.10
2484	NASDAQ	CPRT	Tue, Feb 10, 2004	1.03	1.09	1.03	1.09
2483	NASDAQ	CPRT	Mon, Feb 9, 2004	1.04	1.06	1.04	1.05
2482	NASDAQ	CPRT	Fri, Feb 6, 2004	1.03	1.06	1.03	1.06
2481	NASDAQ	CPRT	Thu, Feb 5, 2004	1.02	1.04	1.02	1.03
2480	NASDAQ	CPRT	Wed, Feb 4, 2004	1.05	1.07	1.02	1.02
2479	NASDAQ	CPRT	Tue, Feb 3, 2004	1.04	1.07	1.04	1.05
2478	NASDAQ	CPRT	Mon, Feb 2, 2004	1.06	1.08	1.03	1.04
2477	NASDAQ	CPRT	Fri, Jan 30, 2004	1.07	1.08	1.01	1.05
2476	NASDAQ	CPRT	Thu, Jan 29, 2004	1.11	1.12	1.06	1.08
2475	NASDAQ	CPRT	Wed, Jan 28, 2004	1.12	1.13	1.08	1.10
2474	NASDAQ	CPRT	Tue, Jan 27, 2004	1.13	1.14	1.11	1.13
2473	NASDAQ	CPRT	Mon, Jan 26, 2004	1.14	1.14	1.11	1.13
2472	NASDAQ	CPRT	Fri, Jan 23, 2004	1.12	1.15	1.12	1.14
2471	NASDAQ	CPRT	Thu, Jan 22, 2004	1.15	1.15	1.12	1.13
2470	NASDAQ	CPRT	Wed, Jan 21, 2004	1.15	1.16	1.13	1.14
2469	NASDAQ	CPRT	Tue, Jan 20, 2004	1.13	1.15	1.12	1.15
2468	NASDAQ	CPRT	Fri, Jan 16, 2004	1.12	1.14	1.10	1.13
2467	NASDAQ	CPRT	Thu, Jan 15, 2004	1.10	1.12	1.08	1.12
2466	NASDAQ	CPRT	Wed, Jan 14, 2004	1.11	1.11	1.09	1.10
2465	NASDAQ	CPRT	Tue, Jan 13, 2004	1.11	1.12	1.09	1.11
2464	NASDAQ	CPRT	Mon, Jan 12, 2004	1.11	1.12	1.09	1.12
2463	NASDAQ	CPRT	Fri, Jan 9, 2004	1.08	1.11	1.06	1.10
2462	NASDAQ	CPRT	Thu, Jan 8, 2004	1.11	1.11	1.08	1.10
2461	NASDAQ	CPRT	Wed, Jan 7, 2004	1.06	1.08	1.06	1.08
2460	NASDAQ	CPRT	Tue, Jan 6, 2004	1.05	1.08	1.05	1.07
2459	NASDAQ	CPRT	Mon, Jan 5, 2004	1.07	1.07	1.04	1.05
2458	NASDAQ	CPRT	Fri, Jan 2, 2004	1.04	1.07	1.03	1.05
2457	NASDAQ	CPRT	Wed, Dec 31, 2003	1.05	1.06	1.03	1.04
2456	NASDAQ	CPRT	Tue, Dec 30, 2003	1.05	1.06	1.04	1.05
2455	NASDAQ	CPRT	Mon, Dec 29, 2003	1.04	1.06	1.03	1.06
2454	NASDAQ	CPRT	Fri, Dec 26, 2003	1.03	1.05	1.03	1.04
2453	NASDAQ	CPRT	Wed, Dec 24, 2003	1.03	1.04	1.02	1.03
2452	NASDAQ	CPRT	Tue, Dec 23, 2003	1.02	1.05	1.01	1.04
2451	NASDAQ	CPRT	Mon, Dec 22, 2003	0.97	1.02	0.96	1.01
2450	NASDAQ	CPRT	Fri, Dec 19, 2003	0.99	0.99	0.97	0.99
2449	NASDAQ	CPRT	Thu, Dec 18, 2003	0.95	0.98	0.94	0.98
2448	NASDAQ	CPRT	Wed, Dec 17, 2003	0.96	0.96	0.92	0.95
2447	NASDAQ	CPRT	Tue, Dec 16, 2003	0.95	0.97	0.94	0.96
2446	NASDAQ	CPRT	Mon, Dec 15, 2003	0.99	1.00	0.95	0.96
2445	NASDAQ	CPRT	Fri, Dec 12, 2003	0.97	0.98	0.96	0.98
2444	NASDAQ	CPRT	Thu, Dec 11, 2003	0.92	0.97	0.92	0.97
2443	NASDAQ	CPRT	Wed, Dec 10, 2003	0.93	0.93	0.90	0.93
2442	NASDAQ	CPRT	Tue, Dec 9, 2003	0.89	0.93	0.88	0.92
2441	NASDAQ	CPRT	Mon, Dec 8, 2003	0.90	0.92	0.89	0.89
2440	NASDAQ	CPRT	Fri, Dec 5, 2003	0.81	0.92	0.81	0.89
2439	NASDAQ	CPRT	Thu, Dec 4, 2003	0.75	0.83	0.75	0.81
2438	NASDAQ	CPRT	Wed, Dec 3, 2003	0.75	0.80	0.74	0.76
2437	NASDAQ	CPRT	Tue, Dec 2, 2003	0.76	0.76	0.72	0.73
2436	NASDAQ	CPRT	Mon, Dec 1, 2003	0.76	0.77	0.74	0.75
2435	NASDAQ	CPRT	Fri, Nov 28, 2003	0.76	0.77	0.75	0.75
2434	NASDAQ	CPRT	Wed, Nov 26, 2003	0.77	0.78	0.75	0.75
2433	NASDAQ	CPRT	Tue, Nov 25, 2003	0.76	0.78	0.76	0.76
2432	NASDAQ	CPRT	Mon, Nov 24, 2003	0.77	0.77	0.75	0.76
2431	NASDAQ	CPRT	Fri, Nov 21, 2003	0.76	0.76	0.75	0.75
2430	NASDAQ	CPRT	Thu, Nov 20, 2003	0.74	0.75	0.74	0.75
2429	NASDAQ	CPRT	Wed, Nov 19, 2003	0.74	0.76	0.74	0.75
2428	NASDAQ	CPRT	Tue, Nov 18, 2003	0.78	0.79	0.74	0.74
2427	NASDAQ	CPRT	Mon, Nov 17, 2003	0.77	0.78	0.76	0.78
2426	NASDAQ	CPRT	Fri, Nov 14, 2003	0.78	0.80	0.77	0.78
2425	NASDAQ	CPRT	Thu, Nov 13, 2003	0.79	0.80	0.78	0.78
2424	NASDAQ	CPRT	Wed, Nov 12, 2003	0.78	0.80	0.78	0.80
2423	NASDAQ	CPRT	Tue, Nov 11, 2003	0.79	0.80	0.78	0.78
2422	NASDAQ	CPRT	Mon, Nov 10, 2003	0.79	0.80	0.78	0.78
2421	NASDAQ	CPRT	Fri, Nov 7, 2003	0.80	0.81	0.78	0.79
2420	NASDAQ	CPRT	Thu, Nov 6, 2003	0.80	0.80	0.78	0.80
2419	NASDAQ	CPRT	Wed, Nov 5, 2003	0.81	0.81	0.78	0.80
2418	NASDAQ	CPRT	Tue, Nov 4, 2003	0.78	0.81	0.78	0.80
2417	NASDAQ	CPRT	Mon, Nov 3, 2003	0.78	0.80	0.78	0.78
2416	NASDAQ	CPRT	Fri, Oct 31, 2003	0.77	0.79	0.77	0.78
2415	NASDAQ	CPRT	Thu, Oct 30, 2003	0.79	0.79	0.76	0.77
2414	NASDAQ	CPRT	Wed, Oct 29, 2003	0.80	0.80	0.77	0.78
2413	NASDAQ	CPRT	Tue, Oct 28, 2003	0.79	0.79	0.77	0.79
2412	NASDAQ	CPRT	Mon, Oct 27, 2003	0.78	0.79	0.77	0.78
2411	NASDAQ	CPRT	Fri, Oct 24, 2003	0.73	0.76	0.72	0.75
2410	NASDAQ	CPRT	Thu, Oct 23, 2003	0.73	0.77	0.73	0.74
2409	NASDAQ	CPRT	Wed, Oct 22, 2003	0.77	0.77	0.74	0.74
2408	NASDAQ	CPRT	Tue, Oct 21, 2003	0.78	0.79	0.76	0.76
2407	NASDAQ	CPRT	Mon, Oct 20, 2003	0.77	0.80	0.77	0.78
2406	NASDAQ	CPRT	Fri, Oct 17, 2003	0.76	0.76	0.73	0.76
2405	NASDAQ	CPRT	Thu, Oct 16, 2003	0.76	0.78	0.75	0.75
2404	NASDAQ	CPRT	Wed, Oct 15, 2003	0.78	0.79	0.74	0.77
2403	NASDAQ	CPRT	Tue, Oct 14, 2003	0.78	0.79	0.76	0.79
2402	NASDAQ	CPRT	Mon, Oct 13, 2003	0.76	0.83	0.75	0.83
2401	NASDAQ	CPRT	Fri, Oct 10, 2003	0.71	0.76	0.71	0.74
2400	NASDAQ	CPRT	Thu, Oct 9, 2003	0.70	0.71	0.69	0.70
2399	NASDAQ	CPRT	Wed, Oct 8, 2003	0.71	0.71	0.69	0.69
2398	NASDAQ	CPRT	Tue, Oct 7, 2003	0.70	0.73	0.70	0.71
2397	NASDAQ	CPRT	Mon, Oct 6, 2003	0.73	0.73	0.70	0.71
2396	NASDAQ	CPRT	Fri, Oct 3, 2003	0.72	0.74	0.71	0.72
2395	NASDAQ	CPRT	Thu, Oct 2, 2003	0.71	0.72	0.70	0.72
2394	NASDAQ	CPRT	Wed, Oct 1, 2003	0.68	0.71	0.67	0.71
2393	NASDAQ	CPRT	Tue, Sep 30, 2003	0.68	0.69	0.66	0.68
2392	NASDAQ	CPRT	Mon, Sep 29, 2003	0.67	0.69	0.67	0.69
2391	NASDAQ	CPRT	Fri, Sep 26, 2003	0.69	0.69	0.66	0.66
2390	NASDAQ	CPRT	Thu, Sep 25, 2003	0.69	0.69	0.68	0.69
2389	NASDAQ	CPRT	Wed, Sep 24, 2003	0.70	0.70	0.69	0.69
2388	NASDAQ	CPRT	Tue, Sep 23, 2003	0.69	0.69	0.68	0.69
2387	NASDAQ	CPRT	Mon, Sep 22, 2003	0.68	0.69	0.67	0.69
2386	NASDAQ	CPRT	Fri, Sep 19, 2003	0.68	0.70	0.68	0.69
2385	NASDAQ	CPRT	Thu, Sep 18, 2003	0.66	0.69	0.66	0.69
2384	NASDAQ	CPRT	Wed, Sep 17, 2003	0.66	0.67	0.65	0.66
2383	NASDAQ	CPRT	Tue, Sep 16, 2003	0.65	0.68	0.64	0.66
2382	NASDAQ	CPRT	Mon, Sep 15, 2003	0.65	0.66	0.65	0.65
2381	NASDAQ	CPRT	Fri, Sep 12, 2003	0.65	0.66	0.64	0.66
2380	NASDAQ	CPRT	Thu, Sep 11, 2003	0.64	0.65	0.64	0.65
2379	NASDAQ	CPRT	Wed, Sep 10, 2003	0.64	0.66	0.64	0.65
2378	NASDAQ	CPRT	Tue, Sep 9, 2003	0.66	0.66	0.64	0.65
2377	NASDAQ	CPRT	Mon, Sep 8, 2003	0.64	0.67	0.64	0.67
2376	NASDAQ	CPRT	Fri, Sep 5, 2003	0.64	0.65	0.63	0.64
2375	NASDAQ	CPRT	Thu, Sep 4, 2003	0.65	0.65	0.64	0.64
2374	NASDAQ	CPRT	Wed, Sep 3, 2003	0.64	0.65	0.64	0.65
2373	NASDAQ	CPRT	Tue, Sep 2, 2003	0.63	0.65	0.62	0.65
2372	NASDAQ	CPRT	Fri, Aug 29, 2003	0.62	0.64	0.62	0.63
2371	NASDAQ	CPRT	Thu, Aug 28, 2003	0.60	0.63	0.60	0.62
2370	NASDAQ	CPRT	Wed, Aug 27, 2003	0.60	0.62	0.59	0.61
2369	NASDAQ	CPRT	Tue, Aug 26, 2003	0.59	0.60	0.58	0.60
2368	NASDAQ	CPRT	Mon, Aug 25, 2003	0.58	0.60	0.58	0.60
2367	NASDAQ	CPRT	Fri, Aug 22, 2003	0.59	0.59	0.57	0.58
2366	NASDAQ	CPRT	Thu, Aug 21, 2003	0.58	0.59	0.57	0.59
2365	NASDAQ	CPRT	Wed, Aug 20, 2003	0.55	0.57	0.54	0.56
2364	NASDAQ	CPRT	Tue, Aug 19, 2003	0.55	0.55	0.54	0.55
2363	NASDAQ	CPRT	Mon, Aug 18, 2003	0.55	0.55	0.54	0.55
2362	NASDAQ	CPRT	Fri, Aug 15, 2003	0.56	0.56	0.55	0.55
2361	NASDAQ	CPRT	Thu, Aug 14, 2003	0.55	0.56	0.55	0.56
2360	NASDAQ	CPRT	Wed, Aug 13, 2003	0.56	0.57	0.55	0.55
2359	NASDAQ	CPRT	Tue, Aug 12, 2003	0.52	0.56	0.52	0.56
2358	NASDAQ	CPRT	Mon, Aug 11, 2003	0.54	0.54	0.52	0.53
2357	NASDAQ	CPRT	Fri, Aug 8, 2003	0.54	0.55	0.53	0.53
2356	NASDAQ	CPRT	Thu, Aug 7, 2003	0.53	0.55	0.53	0.54
2355	NASDAQ	CPRT	Wed, Aug 6, 2003	0.54	0.55	0.54	0.54
2354	NASDAQ	CPRT	Tue, Aug 5, 2003	0.54	0.55	0.54	0.54
2353	NASDAQ	CPRT	Mon, Aug 4, 2003	0.56	0.57	0.54	0.55
2352	NASDAQ	CPRT	Fri, Aug 1, 2003	0.58	0.59	0.55	0.56
2351	NASDAQ	CPRT	Thu, Jul 31, 2003	0.58	0.59	0.57	0.59
2350	NASDAQ	CPRT	Wed, Jul 30, 2003	0.57	0.58	0.56	0.58
2349	NASDAQ	CPRT	Tue, Jul 29, 2003	0.58	0.58	0.56	0.57
2348	NASDAQ	CPRT	Mon, Jul 28, 2003	0.59	0.59	0.57	0.58
2347	NASDAQ	CPRT	Fri, Jul 25, 2003	0.58	0.59	0.57	0.58
2346	NASDAQ	CPRT	Thu, Jul 24, 2003	0.58	0.60	0.58	0.58
2345	NASDAQ	CPRT	Wed, Jul 23, 2003	0.59	0.59	0.58	0.59
2344	NASDAQ	CPRT	Tue, Jul 22, 2003	0.58	0.59	0.58	0.59
2343	NASDAQ	CPRT	Mon, Jul 21, 2003	0.59	0.60	0.58	0.58
2342	NASDAQ	CPRT	Fri, Jul 18, 2003	0.59	0.61	0.59	0.60
2341	NASDAQ	CPRT	Thu, Jul 17, 2003	0.60	0.61	0.59	0.59
2340	NASDAQ	CPRT	Wed, Jul 16, 2003	0.61	0.62	0.60	0.61
2339	NASDAQ	CPRT	Tue, Jul 15, 2003	0.61	0.63	0.59	0.61
2338	NASDAQ	CPRT	Mon, Jul 14, 2003	0.61	0.62	0.60	0.61
2337	NASDAQ	CPRT	Fri, Jul 11, 2003	0.61	0.62	0.60	0.61
2336	NASDAQ	CPRT	Thu, Jul 10, 2003	0.60	0.61	0.60	0.61
2335	NASDAQ	CPRT	Wed, Jul 9, 2003	0.61	0.61	0.60	0.61
2334	NASDAQ	CPRT	Tue, Jul 8, 2003	0.61	0.62	0.60	0.61
2333	NASDAQ	CPRT	Mon, Jul 7, 2003	0.58	0.61	0.58	0.60
2332	NASDAQ	CPRT	Thu, Jul 3, 2003	0.58	0.58	0.57	0.58
2331	NASDAQ	CPRT	Wed, Jul 2, 2003	0.58	0.59	0.57	0.58
2330	NASDAQ	CPRT	Tue, Jul 1, 2003	0.59	0.60	0.57	0.58
2329	NASDAQ	CPRT	Mon, Jun 30, 2003	0.61	0.63	0.57	0.60
2328	NASDAQ	CPRT	Fri, Jun 27, 2003	0.60	0.62	0.60	0.61
2327	NASDAQ	CPRT	Thu, Jun 26, 2003	0.61	0.61	0.60	0.60
2326	NASDAQ	CPRT	Wed, Jun 25, 2003	0.63	0.63	0.61	0.61
2325	NASDAQ	CPRT	Tue, Jun 24, 2003	0.62	0.63	0.60	0.61
2324	NASDAQ	CPRT	Mon, Jun 23, 2003	0.62	0.63	0.60	0.61
2323	NASDAQ	CPRT	Fri, Jun 20, 2003	0.64	0.64	0.62	0.62
2322	NASDAQ	CPRT	Thu, Jun 19, 2003	0.63	0.63	0.62	0.63
2321	NASDAQ	CPRT	Wed, Jun 18, 2003	0.66	0.66	0.62	0.63
2320	NASDAQ	CPRT	Tue, Jun 17, 2003	0.65	0.66	0.64	0.65
2319	NASDAQ	CPRT	Mon, Jun 16, 2003	0.62	0.66	0.62	0.65
2318	NASDAQ	CPRT	Fri, Jun 13, 2003	0.62	0.63	0.61	0.62
2317	NASDAQ	CPRT	Thu, Jun 12, 2003	0.63	0.63	0.62	0.62
2316	NASDAQ	CPRT	Wed, Jun 11, 2003	0.62	0.63	0.62	0.62
2315	NASDAQ	CPRT	Tue, Jun 10, 2003	0.61	0.63	0.61	0.62
2314	NASDAQ	CPRT	Mon, Jun 9, 2003	0.62	0.63	0.62	0.62
2313	NASDAQ	CPRT	Fri, Jun 6, 2003	0.63	0.64	0.61	0.62
2312	NASDAQ	CPRT	Thu, Jun 5, 2003	0.61	0.64	0.61	0.63
2311	NASDAQ	CPRT	Wed, Jun 4, 2003	0.58	0.61	0.58	0.61
2310	NASDAQ	CPRT	Tue, Jun 3, 2003	0.59	0.60	0.58	0.58
2309	NASDAQ	CPRT	Mon, Jun 2, 2003	0.56	0.59	0.56	0.58
2308	NASDAQ	CPRT	Fri, May 30, 2003	0.56	0.57	0.56	0.56
2307	NASDAQ	CPRT	Thu, May 29, 2003	0.56	0.57	0.55	0.56
2306	NASDAQ	CPRT	Wed, May 28, 2003	0.56	0.57	0.55	0.56
2305	NASDAQ	CPRT	Tue, May 27, 2003	0.56	0.57	0.55	0.56
2304	NASDAQ	CPRT	Fri, May 23, 2003	0.57	0.57	0.56	0.56
2303	NASDAQ	CPRT	Thu, May 22, 2003	0.54	0.57	0.53	0.56
2302	NASDAQ	CPRT	Wed, May 21, 2003	0.54	0.54	0.54	0.54
2301	NASDAQ	CPRT	Tue, May 20, 2003	0.54	0.55	0.53	0.54
2300	NASDAQ	CPRT	Mon, May 19, 2003	0.55	0.58	0.54	0.54
2299	NASDAQ	CPRT	Fri, May 16, 2003	0.57	0.57	0.55	0.56
2298	NASDAQ	CPRT	Thu, May 15, 2003	0.56	0.58	0.55	0.57
2297	NASDAQ	CPRT	Wed, May 14, 2003	0.55	0.58	0.52	0.57
2296	NASDAQ	CPRT	Tue, May 13, 2003	0.56	0.56	0.55	0.55
2295	NASDAQ	CPRT	Mon, May 12, 2003	0.55	0.56	0.54	0.56
2294	NASDAQ	CPRT	Fri, May 9, 2003	0.54	0.55	0.53	0.55
2293	NASDAQ	CPRT	Thu, May 8, 2003	0.54	0.54	0.53	0.53
2292	NASDAQ	CPRT	Wed, May 7, 2003	0.53	0.54	0.53	0.54
2291	NASDAQ	CPRT	Tue, May 6, 2003	0.53	0.54	0.53	0.53
2290	NASDAQ	CPRT	Mon, May 5, 2003	0.54	0.55	0.53	0.54
2289	NASDAQ	CPRT	Fri, May 2, 2003	0.52	0.54	0.52	0.54
2288	NASDAQ	CPRT	Thu, May 1, 2003	0.52	0.52	0.51	0.52
2287	NASDAQ	CPRT	Wed, Apr 30, 2003	0.52	0.53	0.51	0.53
2286	NASDAQ	CPRT	Tue, Apr 29, 2003	0.52	0.52	0.50	0.51
2285	NASDAQ	CPRT	Mon, Apr 28, 2003	0.50	0.51	0.49	0.50
2284	NASDAQ	CPRT	Fri, Apr 25, 2003	0.50	0.51	0.49	0.49
2283	NASDAQ	CPRT	Thu, Apr 24, 2003	0.50	0.51	0.50	0.50
2282	NASDAQ	CPRT	Wed, Apr 23, 2003	0.50	0.51	0.50	0.50
2281	NASDAQ	CPRT	Tue, Apr 22, 2003	0.49	0.51	0.49	0.50
2280	NASDAQ	CPRT	Mon, Apr 21, 2003	0.51	0.51	0.49	0.50
2279	NASDAQ	CPRT	Thu, Apr 17, 2003	0.49	0.50	0.48	0.50
2278	NASDAQ	CPRT	Wed, Apr 16, 2003	0.51	0.51	0.48	0.49
2277	NASDAQ	CPRT	Tue, Apr 15, 2003	0.53	0.53	0.51	0.51
2276	NASDAQ	CPRT	Mon, Apr 14, 2003	0.50	0.53	0.50	0.53
2275	NASDAQ	CPRT	Fri, Apr 11, 2003	0.51	0.52	0.50	0.50
2274	NASDAQ	CPRT	Thu, Apr 10, 2003	0.52	0.54	0.51	0.51
2273	NASDAQ	CPRT	Wed, Apr 9, 2003	0.51	0.52	0.51	0.52
2272	NASDAQ	CPRT	Tue, Apr 8, 2003	0.51	0.52	0.51	0.51
2271	NASDAQ	CPRT	Mon, Apr 7, 2003	0.50	0.53	0.50	0.51
2270	NASDAQ	CPRT	Fri, Apr 4, 2003	0.48	0.50	0.48	0.50
2269	NASDAQ	CPRT	Thu, Apr 3, 2003	0.48	0.49	0.48	0.48
2268	NASDAQ	CPRT	Wed, Apr 2, 2003	0.49	0.50	0.48	0.49
2267	NASDAQ	CPRT	Tue, Apr 1, 2003	0.48	0.49	0.47	0.48
2266	NASDAQ	CPRT	Mon, Mar 31, 2003	0.46	0.48	0.46	0.48
2265	NASDAQ	CPRT	Fri, Mar 28, 2003	0.50	0.50	0.49	0.50
2264	NASDAQ	CPRT	Thu, Mar 27, 2003	0.49	0.51	0.49	0.50
2263	NASDAQ	CPRT	Wed, Mar 26, 2003	0.49	0.50	0.48	0.50
2262	NASDAQ	CPRT	Tue, Mar 25, 2003	0.48	0.49	0.48	0.49
2261	NASDAQ	CPRT	Mon, Mar 24, 2003	0.49	0.49	0.47	0.48
2260	NASDAQ	CPRT	Fri, Mar 21, 2003	0.50	0.50	0.48	0.49
2259	NASDAQ	CPRT	Thu, Mar 20, 2003	0.48	0.49	0.47	0.48
2258	NASDAQ	CPRT	Wed, Mar 19, 2003	0.47	0.49	0.47	0.48
2257	NASDAQ	CPRT	Tue, Mar 18, 2003	0.47	0.48	0.46	0.48
2256	NASDAQ	CPRT	Mon, Mar 17, 2003	0.45	0.47	0.45	0.47
2255	NASDAQ	CPRT	Fri, Mar 14, 2003	0.46	0.46	0.45	0.46
2254	NASDAQ	CPRT	Thu, Mar 13, 2003	0.44	0.47	0.44	0.46
2253	NASDAQ	CPRT	Wed, Mar 12, 2003	0.44	0.45	0.44	0.44
2252	NASDAQ	CPRT	Tue, Mar 11, 2003	0.45	0.46	0.44	0.44
2251	NASDAQ	CPRT	Mon, Mar 10, 2003	0.47	0.47	0.45	0.45
2250	NASDAQ	CPRT	Fri, Mar 7, 2003	0.46	0.47	0.46	0.47
2249	NASDAQ	CPRT	Thu, Mar 6, 2003	0.48	0.48	0.46	0.47
2248	NASDAQ	CPRT	Wed, Mar 5, 2003	0.47	0.48	0.47	0.48
2247	NASDAQ	CPRT	Tue, Mar 4, 2003	0.48	0.48	0.47	0.47
2246	NASDAQ	CPRT	Mon, Mar 3, 2003	0.49	0.49	0.48	0.48
2245	NASDAQ	CPRT	Fri, Feb 28, 2003	0.48	0.50	0.48	0.49
2244	NASDAQ	CPRT	Thu, Feb 27, 2003	0.48	0.50	0.47	0.48
2243	NASDAQ	CPRT	Wed, Feb 26, 2003	0.47	0.48	0.47	0.48
2242	NASDAQ	CPRT	Tue, Feb 25, 2003	0.47	0.48	0.46	0.47
2241	NASDAQ	CPRT	Mon, Feb 24, 2003	0.49	0.50	0.47	0.48
2240	NASDAQ	CPRT	Fri, Feb 21, 2003	0.47	0.50	0.47	0.50
2239	NASDAQ	CPRT	Thu, Feb 20, 2003	0.47	0.48	0.45	0.46
2238	NASDAQ	CPRT	Wed, Feb 19, 2003	0.56	0.56	0.44	0.45
2237	NASDAQ	CPRT	Tue, Feb 18, 2003	0.59	0.61	0.59	0.60
2236	NASDAQ	CPRT	Fri, Feb 14, 2003	0.58	0.60	0.57	0.59
2235	NASDAQ	CPRT	Thu, Feb 13, 2003	0.58	0.59	0.57	0.58
2234	NASDAQ	CPRT	Wed, Feb 12, 2003	0.60	0.60	0.58	0.59
2233	NASDAQ	CPRT	Tue, Feb 11, 2003	0.61	0.63	0.59	0.60
2232	NASDAQ	CPRT	Mon, Feb 10, 2003	0.63	0.64	0.60	0.61
2231	NASDAQ	CPRT	Fri, Feb 7, 2003	0.62	0.66	0.62	0.63
2230	NASDAQ	CPRT	Thu, Feb 6, 2003	0.61	0.62	0.57	0.62
2229	NASDAQ	CPRT	Wed, Feb 5, 2003	0.63	0.64	0.60	0.61
2228	NASDAQ	CPRT	Tue, Feb 4, 2003	0.63	0.64	0.63	0.63
2227	NASDAQ	CPRT	Mon, Feb 3, 2003	0.65	0.66	0.62	0.64
2226	NASDAQ	CPRT	Fri, Jan 31, 2003	0.64	0.66	0.64	0.64
2225	NASDAQ	CPRT	Thu, Jan 30, 2003	0.65	0.66	0.64	0.64
2224	NASDAQ	CPRT	Wed, Jan 29, 2003	0.66	0.67	0.65	0.66
2223	NASDAQ	CPRT	Tue, Jan 28, 2003	0.65	0.70	0.65	0.66
2222	NASDAQ	CPRT	Mon, Jan 27, 2003	0.65	0.66	0.63	0.65
2221	NASDAQ	CPRT	Fri, Jan 24, 2003	0.68	0.69	0.65	0.65
2220	NASDAQ	CPRT	Thu, Jan 23, 2003	0.70	0.72	0.68	0.68
2219	NASDAQ	CPRT	Wed, Jan 22, 2003	0.74	0.74	0.69	0.70
2218	NASDAQ	CPRT	Tue, Jan 21, 2003	0.75	0.75	0.74	0.74
2217	NASDAQ	CPRT	Fri, Jan 17, 2003	0.77	0.78	0.74	0.75
2216	NASDAQ	CPRT	Thu, Jan 16, 2003	0.78	0.79	0.76	0.77
2215	NASDAQ	CPRT	Wed, Jan 15, 2003	0.78	0.79	0.78	0.78
2214	NASDAQ	CPRT	Tue, Jan 14, 2003	0.77	0.78	0.77	0.78
2213	NASDAQ	CPRT	Mon, Jan 13, 2003	0.76	0.77	0.76	0.77
2212	NASDAQ	CPRT	Fri, Jan 10, 2003	0.77	0.78	0.76	0.76
2211	NASDAQ	CPRT	Thu, Jan 9, 2003	0.74	0.77	0.74	0.77
2210	NASDAQ	CPRT	Wed, Jan 8, 2003	0.75	0.75	0.74	0.74
2209	NASDAQ	CPRT	Tue, Jan 7, 2003	0.76	0.76	0.74	0.75
2208	NASDAQ	CPRT	Mon, Jan 6, 2003	0.75	0.76	0.74	0.75
2207	NASDAQ	CPRT	Fri, Jan 3, 2003	0.75	0.77	0.73	0.75
2206	NASDAQ	CPRT	Thu, Jan 2, 2003	0.74	0.77	0.74	0.77
2205	NASDAQ	CPRT	Tue, Dec 31, 2002	0.74	0.76	0.73	0.74
2204	NASDAQ	CPRT	Mon, Dec 30, 2002	0.74	0.74	0.73	0.74
2203	NASDAQ	CPRT	Fri, Dec 27, 2002	0.74	0.75	0.73	0.74
2202	NASDAQ	CPRT	Thu, Dec 26, 2002	0.75	0.76	0.74	0.75
2201	NASDAQ	CPRT	Tue, Dec 24, 2002	0.74	0.76	0.74	0.75
2200	NASDAQ	CPRT	Mon, Dec 23, 2002	0.76	0.77	0.74	0.74
2199	NASDAQ	CPRT	Fri, Dec 20, 2002	0.74	0.79	0.73	0.76
2198	NASDAQ	CPRT	Thu, Dec 19, 2002	0.73	0.75	0.72	0.73
2197	NASDAQ	CPRT	Wed, Dec 18, 2002	0.72	0.73	0.72	0.72
2196	NASDAQ	CPRT	Tue, Dec 17, 2002	0.71	0.73	0.71	0.73
2195	NASDAQ	CPRT	Mon, Dec 16, 2002	0.71	0.72	0.70	0.72
2194	NASDAQ	CPRT	Fri, Dec 13, 2002	0.72	0.72	0.69	0.71
2193	NASDAQ	CPRT	Thu, Dec 12, 2002	0.74	0.75	0.71	0.71
2192	NASDAQ	CPRT	Wed, Dec 11, 2002	0.76	0.76	0.73	0.74
2191	NASDAQ	CPRT	Tue, Dec 10, 2002	0.74	0.76	0.73	0.76
2190	NASDAQ	CPRT	Mon, Dec 9, 2002	0.78	0.78	0.74	0.74
2189	NASDAQ	CPRT	Fri, Dec 6, 2002	0.76	0.79	0.75	0.78
2188	NASDAQ	CPRT	Thu, Dec 5, 2002	0.78	0.78	0.76	0.76
2187	NASDAQ	CPRT	Wed, Dec 4, 2002	0.77	0.79	0.76	0.77
2186	NASDAQ	CPRT	Tue, Dec 3, 2002	0.78	0.78	0.77	0.77
2185	NASDAQ	CPRT	Mon, Dec 2, 2002	0.76	0.80	0.76	0.78
2184	NASDAQ	CPRT	Fri, Nov 29, 2002	0.77	0.78	0.76	0.76
2183	NASDAQ	CPRT	Wed, Nov 27, 2002	0.76	0.78	0.76	0.77
2182	NASDAQ	CPRT	Tue, Nov 26, 2002	0.80	0.80	0.75	0.76
2181	NASDAQ	CPRT	Mon, Nov 25, 2002	0.79	0.80	0.79	0.80
2180	NASDAQ	CPRT	Fri, Nov 22, 2002	0.78	0.80	0.76	0.79
2179	NASDAQ	CPRT	Thu, Nov 21, 2002	0.76	0.78	0.73	0.78
2178	NASDAQ	CPRT	Wed, Nov 20, 2002	0.73	0.77	0.73	0.76
2177	NASDAQ	CPRT	Tue, Nov 19, 2002	0.70	0.73	0.70	0.73
2176	NASDAQ	CPRT	Mon, Nov 18, 2002	0.71	0.74	0.70	0.70
2175	NASDAQ	CPRT	Fri, Nov 15, 2002	0.66	0.72	0.64	0.71
2174	NASDAQ	CPRT	Thu, Nov 14, 2002	0.67	0.67	0.65	0.67
2173	NASDAQ	CPRT	Wed, Nov 13, 2002	0.66	0.68	0.65	0.66
2172	NASDAQ	CPRT	Tue, Nov 12, 2002	0.65	0.66	0.65	0.65
2171	NASDAQ	CPRT	Mon, Nov 11, 2002	0.66	0.66	0.65	0.65
2170	NASDAQ	CPRT	Fri, Nov 8, 2002	0.67	0.68	0.66	0.66
2169	NASDAQ	CPRT	Thu, Nov 7, 2002	0.69	0.69	0.67	0.67
2168	NASDAQ	CPRT	Wed, Nov 6, 2002	0.69	0.69	0.66	0.69
2167	NASDAQ	CPRT	Tue, Nov 5, 2002	0.68	0.69	0.67	0.68
2166	NASDAQ	CPRT	Mon, Nov 4, 2002	0.70	0.70	0.68	0.68
2165	NASDAQ	CPRT	Fri, Nov 1, 2002	0.68	0.70	0.66	0.69
2164	NASDAQ	CPRT	Thu, Oct 31, 2002	0.67	0.69	0.66	0.67
2163	NASDAQ	CPRT	Wed, Oct 30, 2002	0.65	0.67	0.64	0.66
2162	NASDAQ	CPRT	Tue, Oct 29, 2002	0.66	0.67	0.64	0.66
2161	NASDAQ	CPRT	Mon, Oct 28, 2002	0.69	0.70	0.66	0.66
2160	NASDAQ	CPRT	Fri, Oct 25, 2002	0.69	0.70	0.67	0.69
2159	NASDAQ	CPRT	Thu, Oct 24, 2002	0.70	0.70	0.68	0.69
2158	NASDAQ	CPRT	Wed, Oct 23, 2002	0.69	0.71	0.68	0.70
2157	NASDAQ	CPRT	Tue, Oct 22, 2002	0.69	0.72	0.68	0.69
2156	NASDAQ	CPRT	Mon, Oct 21, 2002	0.69	0.69	0.69	0.69
2155	NASDAQ	CPRT	Fri, Oct 18, 2002	0.69	0.70	0.68	0.69
2154	NASDAQ	CPRT	Thu, Oct 17, 2002	0.70	0.71	0.68	0.69
2153	NASDAQ	CPRT	Wed, Oct 16, 2002	0.69	0.70	0.68	0.69
2152	NASDAQ	CPRT	Tue, Oct 15, 2002	0.69	0.71	0.69	0.69
2151	NASDAQ	CPRT	Mon, Oct 14, 2002	0.69	0.70	0.68	0.68
2150	NASDAQ	CPRT	Fri, Oct 11, 2002	0.68	0.71	0.68	0.69
2149	NASDAQ	CPRT	Thu, Oct 10, 2002	0.61	0.68	0.61	0.68
2148	NASDAQ	CPRT	Wed, Oct 9, 2002	0.64	0.64	0.61	0.61
2147	NASDAQ	CPRT	Tue, Oct 8, 2002	0.65	0.67	0.63	0.64
2146	NASDAQ	CPRT	Mon, Oct 7, 2002	0.66	0.69	0.66	0.67
2145	NASDAQ	CPRT	Fri, Oct 4, 2002	0.68	0.69	0.66	0.67
2144	NASDAQ	CPRT	Thu, Oct 3, 2002	0.69	0.70	0.67	0.68
2143	NASDAQ	CPRT	Wed, Oct 2, 2002	0.68	0.71	0.67	0.69
2142	NASDAQ	CPRT	Tue, Oct 1, 2002	0.68	0.69	0.67	0.68
2141	NASDAQ	CPRT	Mon, Sep 30, 2002	0.69	0.69	0.66	0.68
2140	NASDAQ	CPRT	Fri, Sep 27, 2002	0.67	0.70	0.66	0.68
2139	NASDAQ	CPRT	Thu, Sep 26, 2002	0.67	0.68	0.65	0.67
2138	NASDAQ	CPRT	Wed, Sep 25, 2002	0.65	0.67	0.65	0.67
2137	NASDAQ	CPRT	Tue, Sep 24, 2002	0.64	0.66	0.63	0.64
2136	NASDAQ	CPRT	Mon, Sep 23, 2002	0.65	0.66	0.64	0.66
2135	NASDAQ	CPRT	Fri, Sep 20, 2002	0.67	0.68	0.63	0.66
2134	NASDAQ	CPRT	Thu, Sep 19, 2002	0.65	0.67	0.63	0.66
2133	NASDAQ	CPRT	Wed, Sep 18, 2002	0.62	0.68	0.55	0.65
2132	NASDAQ	CPRT	Tue, Sep 17, 2002	0.93	0.93	0.88	0.90
2131	NASDAQ	CPRT	Mon, Sep 16, 2002	0.89	0.93	0.89	0.92
2130	NASDAQ	CPRT	Fri, Sep 13, 2002	0.89	0.91	0.89	0.91
2129	NASDAQ	CPRT	Thu, Sep 12, 2002	0.91	0.91	0.88	0.89
2128	NASDAQ	CPRT	Wed, Sep 11, 2002	0.91	0.93	0.90	0.91
2127	NASDAQ	CPRT	Tue, Sep 10, 2002	0.93	0.93	0.90	0.92
2126	NASDAQ	CPRT	Mon, Sep 9, 2002	0.92	0.93	0.87	0.92
2125	NASDAQ	CPRT	Fri, Sep 6, 2002	0.84	0.91	0.83	0.91
2124	NASDAQ	CPRT	Thu, Sep 5, 2002	0.86	0.86	0.82	0.82
2123	NASDAQ	CPRT	Wed, Sep 4, 2002	0.85	0.87	0.82	0.87
2122	NASDAQ	CPRT	Tue, Sep 3, 2002	0.87	0.87	0.83	0.85
2121	NASDAQ	CPRT	Fri, Aug 30, 2002	0.88	0.90	0.87	0.88
2120	NASDAQ	CPRT	Thu, Aug 29, 2002	0.85	0.89	0.85	0.89
2119	NASDAQ	CPRT	Wed, Aug 28, 2002	0.88	0.88	0.85	0.86
2118	NASDAQ	CPRT	Tue, Aug 27, 2002	0.90	0.91	0.87	0.87
2117	NASDAQ	CPRT	Mon, Aug 26, 2002	0.89	0.90	0.86	0.90
2116	NASDAQ	CPRT	Fri, Aug 23, 2002	0.90	0.90	0.87	0.88
2115	NASDAQ	CPRT	Thu, Aug 22, 2002	0.87	0.89	0.85	0.89
2114	NASDAQ	CPRT	Wed, Aug 21, 2002	0.87	0.87	0.85	0.87
2113	NASDAQ	CPRT	Tue, Aug 20, 2002	0.81	0.84	0.80	0.84
2112	NASDAQ	CPRT	Mon, Aug 19, 2002	0.75	0.82	0.75	0.81
2111	NASDAQ	CPRT	Fri, Aug 16, 2002	0.74	0.75	0.73	0.74
2110	NASDAQ	CPRT	Thu, Aug 15, 2002	0.73	0.74	0.73	0.74
2109	NASDAQ	CPRT	Wed, Aug 14, 2002	0.74	0.74	0.72	0.73
2108	NASDAQ	CPRT	Tue, Aug 13, 2002	0.75	0.76	0.72	0.74
2107	NASDAQ	CPRT	Mon, Aug 12, 2002	0.73	0.76	0.72	0.74
2106	NASDAQ	CPRT	Fri, Aug 9, 2002	0.73	0.76	0.70	0.73
2105	NASDAQ	CPRT	Thu, Aug 8, 2002	0.75	0.77	0.72	0.73
2104	NASDAQ	CPRT	Wed, Aug 7, 2002	0.78	0.78	0.72	0.75
2103	NASDAQ	CPRT	Tue, Aug 6, 2002	0.77	0.80	0.74	0.76
2102	NASDAQ	CPRT	Mon, Aug 5, 2002	0.79	0.80	0.74	0.75
2101	NASDAQ	CPRT	Fri, Aug 2, 2002	0.83	0.83	0.79	0.80
2100	NASDAQ	CPRT	Thu, Aug 1, 2002	0.83	0.84	0.81	0.82
2099	NASDAQ	CPRT	Wed, Jul 31, 2002	0.82	0.85	0.82	0.83
2098	NASDAQ	CPRT	Tue, Jul 30, 2002	0.85	0.85	0.81	0.84
2097	NASDAQ	CPRT	Mon, Jul 29, 2002	0.83	0.85	0.83	0.85
2096	NASDAQ	CPRT	Fri, Jul 26, 2002	0.78	0.82	0.77	0.81
2095	NASDAQ	CPRT	Thu, Jul 25, 2002	0.78	0.80	0.76	0.78
2094	NASDAQ	CPRT	Wed, Jul 24, 2002	0.79	0.79	0.73	0.76
2093	NASDAQ	CPRT	Tue, Jul 23, 2002	0.79	0.82	0.78	0.79
2092	NASDAQ	CPRT	Mon, Jul 22, 2002	0.83	0.84	0.74	0.79
2091	NASDAQ	CPRT	Fri, Jul 19, 2002	0.85	0.85	0.81	0.84
2090	NASDAQ	CPRT	Thu, Jul 18, 2002	0.89	0.90	0.85	0.85
2089	NASDAQ	CPRT	Wed, Jul 17, 2002	0.89	0.93	0.83	0.89
2088	NASDAQ	CPRT	Tue, Jul 16, 2002	0.91	0.91	0.88	0.89
2087	NASDAQ	CPRT	Mon, Jul 15, 2002	0.91	0.92	0.90	0.91
2086	NASDAQ	CPRT	Fri, Jul 12, 2002	0.95	0.95	0.90	0.92
2085	NASDAQ	CPRT	Thu, Jul 11, 2002	0.94	0.94	0.90	0.94
2084	NASDAQ	CPRT	Wed, Jul 10, 2002	1.00	1.00	0.94	0.94
2083	NASDAQ	CPRT	Tue, Jul 9, 2002	1.02	1.03	0.98	0.98
2082	NASDAQ	CPRT	Mon, Jul 8, 2002	1.01	1.03	1.01	1.02
2081	NASDAQ	CPRT	Fri, Jul 5, 2002	0.97	1.03	0.97	1.02
2080	NASDAQ	CPRT	Wed, Jul 3, 2002	0.95	0.99	0.94	0.99
2079	NASDAQ	CPRT	Tue, Jul 2, 2002	1.01	1.02	0.98	0.99
2078	NASDAQ	CPRT	Mon, Jul 1, 2002	1.02	1.02	0.98	1.00
2077	NASDAQ	CPRT	Fri, Jun 28, 2002	1.02	1.04	1.00	1.01
2076	NASDAQ	CPRT	Thu, Jun 27, 2002	1.02	1.03	1.00	1.02
2075	NASDAQ	CPRT	Wed, Jun 26, 2002	0.98	1.02	0.98	1.01
2074	NASDAQ	CPRT	Tue, Jun 25, 2002	1.00	1.03	1.00	1.00
2073	NASDAQ	CPRT	Mon, Jun 24, 2002	1.02	1.02	0.99	1.00
2072	NASDAQ	CPRT	Fri, Jun 21, 2002	1.00	1.03	1.00	1.01
2071	NASDAQ	CPRT	Thu, Jun 20, 2002	1.01	1.01	1.00	1.00
2070	NASDAQ	CPRT	Wed, Jun 19, 2002	1.00	1.02	1.00	1.00
2069	NASDAQ	CPRT	Tue, Jun 18, 2002	1.06	1.07	1.00	1.00
2068	NASDAQ	CPRT	Mon, Jun 17, 2002	1.03	1.06	1.02	1.05
2067	NASDAQ	CPRT	Fri, Jun 14, 2002	1.00	1.03	1.00	1.03
2066	NASDAQ	CPRT	Thu, Jun 13, 2002	1.02	1.02	0.99	1.00
2065	NASDAQ	CPRT	Wed, Jun 12, 2002	1.03	1.03	1.00	1.02
2064	NASDAQ	CPRT	Tue, Jun 11, 2002	1.06	1.07	1.02	1.02
2063	NASDAQ	CPRT	Mon, Jun 10, 2002	1.04	1.08	1.04	1.05
2062	NASDAQ	CPRT	Fri, Jun 7, 2002	1.05	1.05	1.03	1.04
2061	NASDAQ	CPRT	Thu, Jun 6, 2002	1.06	1.07	1.04	1.05
2060	NASDAQ	CPRT	Wed, Jun 5, 2002	1.05	1.06	1.03	1.06
2059	NASDAQ	CPRT	Tue, Jun 4, 2002	1.02	1.06	1.00	1.04
2058	NASDAQ	CPRT	Mon, Jun 3, 2002	1.02	1.04	1.00	1.02
2057	NASDAQ	CPRT	Fri, May 31, 2002	1.04	1.04	1.02	1.03
2056	NASDAQ	CPRT	Thu, May 30, 2002	1.04	1.04	1.01	1.04
2055	NASDAQ	CPRT	Wed, May 29, 2002	1.05	1.06	1.03	1.04
2054	NASDAQ	CPRT	Tue, May 28, 2002	1.08	1.08	1.04	1.05
2053	NASDAQ	CPRT	Fri, May 24, 2002	1.09	1.09	1.06	1.07
2052	NASDAQ	CPRT	Thu, May 23, 2002	1.09	1.11	1.07	1.08
2051	NASDAQ	CPRT	Wed, May 22, 2002	1.08	1.09	1.06	1.08
2050	NASDAQ	CPRT	Tue, May 21, 2002	1.10	1.10	1.07	1.08
2049	NASDAQ	CPRT	Mon, May 20, 2002	1.09	1.10	1.08	1.09
2048	NASDAQ	CPRT	Fri, May 17, 2002	1.11	1.11	1.07	1.09
2047	NASDAQ	CPRT	Thu, May 16, 2002	1.11	1.11	1.08	1.09
2046	NASDAQ	CPRT	Wed, May 15, 2002	1.09	1.11	1.08	1.10
2045	NASDAQ	CPRT	Tue, May 14, 2002	1.08	1.09	1.06	1.09
2044	NASDAQ	CPRT	Mon, May 13, 2002	1.09	1.09	1.04	1.09
2043	NASDAQ	CPRT	Fri, May 10, 2002	1.07	1.09	1.05	1.07
2042	NASDAQ	CPRT	Thu, May 9, 2002	1.05	1.06	1.01	1.06
2041	NASDAQ	CPRT	Wed, May 8, 2002	0.99	1.03	0.99	1.03
2040	NASDAQ	CPRT	Tue, May 7, 2002	0.98	1.01	0.97	0.99
2039	NASDAQ	CPRT	Mon, May 6, 2002	0.95	1.01	0.95	0.99
2038	NASDAQ	CPRT	Fri, May 3, 2002	0.95	0.97	0.94	0.95
2037	NASDAQ	CPRT	Thu, May 2, 2002	0.91	0.96	0.91	0.95
2036	NASDAQ	CPRT	Wed, May 1, 2002	0.97	0.98	0.90	0.92
2035	NASDAQ	CPRT	Tue, Apr 30, 2002	0.94	0.98	0.94	0.96
2034	NASDAQ	CPRT	Mon, Apr 29, 2002	0.99	0.99	0.91	0.96
2033	NASDAQ	CPRT	Fri, Apr 26, 2002	1.03	1.04	0.98	0.99
2032	NASDAQ	CPRT	Thu, Apr 25, 2002	1.04	1.06	1.03	1.05
2031	NASDAQ	CPRT	Wed, Apr 24, 2002	1.04	1.06	1.03	1.04
2030	NASDAQ	CPRT	Tue, Apr 23, 2002	1.01	1.08	1.00	1.04
2029	NASDAQ	CPRT	Mon, Apr 22, 2002	1.04	1.06	1.00	1.02
2028	NASDAQ	CPRT	Fri, Apr 19, 2002	1.06	1.09	1.01	1.04
2027	NASDAQ	CPRT	Thu, Apr 18, 2002	1.14	1.15	1.07	1.08
2026	NASDAQ	CPRT	Wed, Apr 17, 2002	1.19	1.21	1.13	1.14
2025	NASDAQ	CPRT	Tue, Apr 16, 2002	1.18	1.20	1.17	1.19
2024	NASDAQ	CPRT	Mon, Apr 15, 2002	1.21	1.23	1.17	1.18
2023	NASDAQ	CPRT	Fri, Apr 12, 2002	1.18	1.21	1.18	1.21
2022	NASDAQ	CPRT	Thu, Apr 11, 2002	1.20	1.22	1.16	1.18
2021	NASDAQ	CPRT	Wed, Apr 10, 2002	1.13	1.19	1.13	1.19
2020	NASDAQ	CPRT	Tue, Apr 9, 2002	1.16	1.18	1.13	1.13
2019	NASDAQ	CPRT	Mon, Apr 8, 2002	1.13	1.16	1.10	1.16
2018	NASDAQ	CPRT	Fri, Apr 5, 2002	1.13	1.16	1.10	1.13
2017	NASDAQ	CPRT	Thu, Apr 4, 2002	1.13	1.15	1.10	1.12
2016	NASDAQ	CPRT	Wed, Apr 3, 2002	1.11	1.13	1.09	1.12
2015	NASDAQ	CPRT	Tue, Apr 2, 2002	1.12	1.14	1.10	1.11
2014	NASDAQ	CPRT	Mon, Apr 1, 2002	1.11	1.13	1.08	1.11
2013	NASDAQ	CPRT	Thu, Mar 28, 2002	1.11	1.14	1.09	1.12
2012	NASDAQ	CPRT	Wed, Mar 27, 2002	1.09	1.12	1.08	1.09
2011	NASDAQ	CPRT	Tue, Mar 26, 2002	1.08	1.11	1.07	1.09
2010	NASDAQ	CPRT	Mon, Mar 25, 2002	1.12	1.12	1.07	1.08
2009	NASDAQ	CPRT	Fri, Mar 22, 2002	1.14	1.14	1.10	1.12
2008	NASDAQ	CPRT	Thu, Mar 21, 2002	1.15	1.15	1.11	1.12
2007	NASDAQ	CPRT	Wed, Mar 20, 2002	1.06	1.15	1.06	1.12
2006	NASDAQ	CPRT	Tue, Mar 19, 2002	1.04	1.09	1.03	1.07
2005	NASDAQ	CPRT	Mon, Mar 18, 2002	1.01	1.04	1.00	1.03
2004	NASDAQ	CPRT	Fri, Mar 15, 2002	1.03	1.04	1.00	1.02
2003	NASDAQ	CPRT	Thu, Mar 14, 2002	1.03	1.05	1.00	1.02
2002	NASDAQ	CPRT	Wed, Mar 13, 2002	1.05	1.06	1.00	1.02
2001	NASDAQ	CPRT	Tue, Mar 12, 2002	1.04	1.07	1.02	1.04
2000	NASDAQ	CPRT	Mon, Mar 11, 2002	1.09	1.12	1.04	1.05
1999	NASDAQ	CPRT	Fri, Mar 8, 2002	1.09	1.11	1.05	1.07
1998	NASDAQ	CPRT	Thu, Mar 7, 2002	1.10	1.12	1.03	1.05
1997	NASDAQ	CPRT	Wed, Mar 6, 2002	1.11	1.11	1.06	1.09
1996	NASDAQ	CPRT	Tue, Mar 5, 2002	1.06	1.10	1.00	1.09
1995	NASDAQ	CPRT	Mon, Mar 4, 2002	1.06	1.06	0.96	1.06
1994	NASDAQ	CPRT	Fri, Mar 1, 2002	1.08	1.12	1.05	1.10
1993	NASDAQ	CPRT	Thu, Feb 28, 2002	1.06	1.13	1.06	1.09
1992	NASDAQ	CPRT	Wed, Feb 27, 2002	1.23	1.24	1.05	1.07
1991	NASDAQ	CPRT	Tue, Feb 26, 2002	1.28	1.30	1.22	1.25
1990	NASDAQ	CPRT	Mon, Feb 25, 2002	1.32	1.34	1.25	1.27
1989	NASDAQ	CPRT	Fri, Feb 22, 2002	1.28	1.32	1.27	1.30
1988	NASDAQ	CPRT	Thu, Feb 21, 2002	1.33	1.35	1.23	1.28
1987	NASDAQ	CPRT	Wed, Feb 20, 2002	1.34	1.36	1.30	1.33
1986	NASDAQ	CPRT	Tue, Feb 19, 2002	1.40	1.43	1.33	1.34
1985	NASDAQ	CPRT	Fri, Feb 15, 2002	1.42	1.44	1.39	1.41
1984	NASDAQ	CPRT	Thu, Feb 14, 2002	1.44	1.44	1.42	1.43
1983	NASDAQ	CPRT	Wed, Feb 13, 2002	1.43	1.45	1.41	1.44
1982	NASDAQ	CPRT	Tue, Feb 12, 2002	1.41	1.43	1.41	1.42
1981	NASDAQ	CPRT	Mon, Feb 11, 2002	1.46	1.47	1.43	1.43
1980	NASDAQ	CPRT	Fri, Feb 8, 2002	1.44	1.47	1.40	1.46
1979	NASDAQ	CPRT	Thu, Feb 7, 2002	1.47	1.48	1.41	1.43
1978	NASDAQ	CPRT	Wed, Feb 6, 2002	1.49	1.50	1.42	1.45
1977	NASDAQ	CPRT	Tue, Feb 5, 2002	1.47	1.51	1.46	1.49
1976	NASDAQ	CPRT	Mon, Feb 4, 2002	1.46	1.49	1.44	1.47
1975	NASDAQ	CPRT	Fri, Feb 1, 2002	1.42	1.49	1.42	1.44
1974	NASDAQ	CPRT	Thu, Jan 31, 2002	1.41	1.46	1.39	1.41
1973	NASDAQ	CPRT	Wed, Jan 30, 2002	1.42	1.45	1.39	1.40
1972	NASDAQ	CPRT	Tue, Jan 29, 2002	1.48	1.49	1.41	1.41
1971	NASDAQ	CPRT	Mon, Jan 28, 2002	1.40	1.45	1.40	1.44
1970	NASDAQ	CPRT	Fri, Jan 25, 2002	1.43	1.45	1.38	1.38
1969	NASDAQ	CPRT	Thu, Jan 24, 2002	1.47	1.48	1.40	1.43
1968	NASDAQ	CPRT	Wed, Jan 23, 2002	1.36	1.38	1.32	1.36
1967	NASDAQ	CPRT	Tue, Jan 22, 2002	1.34	1.37	1.30	1.35
1966	NASDAQ	CPRT	Fri, Jan 18, 2002	1.37	1.38	1.35	1.36
1965	NASDAQ	CPRT	Thu, Jan 17, 2002	1.36	1.38	1.36	1.37
1964	NASDAQ	CPRT	Wed, Jan 16, 2002	1.33	1.36	1.32	1.36
1963	NASDAQ	CPRT	Tue, Jan 15, 2002	1.30	1.34	1.30	1.33
1962	NASDAQ	CPRT	Mon, Jan 14, 2002	1.38	1.39	1.30	1.31
1961	NASDAQ	CPRT	Fri, Jan 11, 2002	1.37	1.41	1.36	1.38
1960	NASDAQ	CPRT	Thu, Jan 10, 2002	1.36	1.39	1.31	1.37
1959	NASDAQ	CPRT	Wed, Jan 9, 2002	1.35	1.42	1.35	1.36
1958	NASDAQ	CPRT	Tue, Jan 8, 2002	1.41	1.42	1.34	1.37
1957	NASDAQ	CPRT	Mon, Jan 7, 2002	1.44	1.47	1.41	1.41
1956	NASDAQ	CPRT	Fri, Jan 4, 2002	1.58	1.58	1.39	1.44
1955	NASDAQ	CPRT	Thu, Jan 3, 2002	1.49	1.56	1.49	1.53
1954	NASDAQ	CPRT	Wed, Jan 2, 2002	1.52	1.54	1.45	1.47
1953	NASDAQ	CPRT	Mon, Dec 31, 2001	1.55	1.55	1.50	1.52
1952	NASDAQ	CPRT	Fri, Dec 28, 2001	1.59	1.61	1.53	1.55
1951	NASDAQ	CPRT	Thu, Dec 27, 2001	1.61	1.61	1.57	1.59
1950	NASDAQ	CPRT	Wed, Dec 26, 2001	1.59	1.61	1.58	1.60
1949	NASDAQ	CPRT	Mon, Dec 24, 2001	1.52	1.58	1.52	1.58
1948	NASDAQ	CPRT	Fri, Dec 21, 2001	1.52	1.53	1.49	1.51
1947	NASDAQ	CPRT	Thu, Dec 20, 2001	1.58	1.58	1.51	1.51
1946	NASDAQ	CPRT	Wed, Dec 19, 2001	1.56	1.60	1.52	1.57
1945	NASDAQ	CPRT	Tue, Dec 18, 2001	1.53	1.57	1.52	1.56
1944	NASDAQ	CPRT	Mon, Dec 17, 2001	1.47	1.53	1.47	1.52
1943	NASDAQ	CPRT	Fri, Dec 14, 2001	1.39	1.47	1.39	1.46
1942	NASDAQ	CPRT	Thu, Dec 13, 2001	1.41	1.43	1.39	1.41
1941	NASDAQ	CPRT	Wed, Dec 12, 2001	1.45	1.48	1.36	1.42
1940	NASDAQ	CPRT	Tue, Dec 11, 2001	1.44	1.49	1.42	1.45
1939	NASDAQ	CPRT	Mon, Dec 10, 2001	1.46	1.48	1.42	1.44
1938	NASDAQ	CPRT	Fri, Dec 7, 2001	1.46	1.51	1.45	1.48
1937	NASDAQ	CPRT	Thu, Dec 6, 2001	1.51	1.53	1.44	1.48
1936	NASDAQ	CPRT	Wed, Dec 5, 2001	1.51	1.56	1.50	1.50
1935	NASDAQ	CPRT	Tue, Dec 4, 2001	1.42	1.49	1.40	1.47
1934	NASDAQ	CPRT	Mon, Dec 3, 2001	1.44	1.45	1.38	1.40
1933	NASDAQ	CPRT	Fri, Nov 30, 2001	1.40	1.45	1.39	1.43
1932	NASDAQ	CPRT	Thu, Nov 29, 2001	1.38	1.41	1.37	1.40
1931	NASDAQ	CPRT	Wed, Nov 28, 2001	1.44	1.51	1.38	1.40
1930	NASDAQ	CPRT	Tue, Nov 27, 2001	1.40	1.43	1.35	1.43
1929	NASDAQ	CPRT	Mon, Nov 26, 2001	1.29	1.38	1.27	1.37
1928	NASDAQ	CPRT	Fri, Nov 23, 2001	1.26	1.28	1.25	1.27
1927	NASDAQ	CPRT	Wed, Nov 21, 2001	1.28	1.28	1.23	1.25
1926	NASDAQ	CPRT	Tue, Nov 20, 2001	1.25	1.32	1.25	1.27
1925	NASDAQ	CPRT	Mon, Nov 19, 2001	1.23	1.27	1.23	1.25
1924	NASDAQ	CPRT	Fri, Nov 16, 2001	1.25	1.28	1.24	1.25
1923	NASDAQ	CPRT	Thu, Nov 15, 2001	1.28	1.28	1.22	1.25
1922	NASDAQ	CPRT	Wed, Nov 14, 2001	1.26	1.30	1.26	1.28
1921	NASDAQ	CPRT	Tue, Nov 13, 2001	1.28	1.29	1.21	1.24
1920	NASDAQ	CPRT	Mon, Nov 12, 2001	1.38	1.38	1.27	1.28
1919	NASDAQ	CPRT	Fri, Nov 9, 2001	1.39	1.41	1.35	1.37
1918	NASDAQ	CPRT	Thu, Nov 8, 2001	1.38	1.41	1.37	1.39
1917	NASDAQ	CPRT	Wed, Nov 7, 2001	1.36	1.41	1.35	1.38
1916	NASDAQ	CPRT	Tue, Nov 6, 2001	1.34	1.35	1.32	1.35
1915	NASDAQ	CPRT	Mon, Nov 5, 2001	1.35	1.36	1.32	1.33
1914	NASDAQ	CPRT	Fri, Nov 2, 2001	1.31	1.35	1.25	1.34
1913	NASDAQ	CPRT	Thu, Nov 1, 2001	1.24	1.30	1.23	1.29
1912	NASDAQ	CPRT	Wed, Oct 31, 2001	1.22	1.27	1.19	1.22
1911	NASDAQ	CPRT	Tue, Oct 30, 2001	1.25	1.26	1.22	1.23
1910	NASDAQ	CPRT	Mon, Oct 29, 2001	1.30	1.31	1.23	1.26
1909	NASDAQ	CPRT	Fri, Oct 26, 2001	1.33	1.34	1.28	1.31
1908	NASDAQ	CPRT	Thu, Oct 25, 2001	1.27	1.34	1.24	1.33
1907	NASDAQ	CPRT	Wed, Oct 24, 2001	1.18	1.28	1.18	1.27
1906	NASDAQ	CPRT	Tue, Oct 23, 2001	1.28	1.29	1.20	1.24
1905	NASDAQ	CPRT	Mon, Oct 22, 2001	1.36	1.36	1.29	1.30
1904	NASDAQ	CPRT	Fri, Oct 19, 2001	1.34	1.38	1.33	1.38
1903	NASDAQ	CPRT	Thu, Oct 18, 2001	1.34	1.41	1.33	1.34
1902	NASDAQ	CPRT	Wed, Oct 17, 2001	1.34	1.36	1.25	1.33
1901	NASDAQ	CPRT	Tue, Oct 16, 2001	1.38	1.40	1.31	1.34
1900	NASDAQ	CPRT	Mon, Oct 15, 2001	1.40	1.40	1.36	1.37
1899	NASDAQ	CPRT	Fri, Oct 12, 2001	1.44	1.45	1.35	1.40
1898	NASDAQ	CPRT	Thu, Oct 11, 2001	1.42	1.48	1.40	1.42
1897	NASDAQ	CPRT	Wed, Oct 10, 2001	1.32	1.38	1.32	1.37
1896	NASDAQ	CPRT	Tue, Oct 9, 2001	1.29	1.35	1.29	1.32
1895	NASDAQ	CPRT	Mon, Oct 8, 2001	1.34	1.39	1.28	1.29
1894	NASDAQ	CPRT	Fri, Oct 5, 2001	1.33	1.36	1.26	1.34
1893	NASDAQ	CPRT	Thu, Oct 4, 2001	1.36	1.37	1.31	1.35
1892	NASDAQ	CPRT	Wed, Oct 3, 2001	1.26	1.38	1.24	1.34
1891	NASDAQ	CPRT	Tue, Oct 2, 2001	1.17	1.25	1.16	1.24
1890	NASDAQ	CPRT	Mon, Oct 1, 2001	1.18	1.19	1.16	1.17
1889	NASDAQ	CPRT	Fri, Sep 28, 2001	1.16	1.20	1.16	1.17
1888	NASDAQ	CPRT	Thu, Sep 27, 2001	1.13	1.17	1.11	1.15
1887	NASDAQ	CPRT	Wed, Sep 26, 2001	1.15	1.15	1.09	1.14
1886	NASDAQ	CPRT	Tue, Sep 25, 2001	1.14	1.17	1.13	1.14
1885	NASDAQ	CPRT	Mon, Sep 24, 2001	1.01	1.14	1.01	1.13
1884	NASDAQ	CPRT	Fri, Sep 21, 2001	1.01	1.01	0.95	0.99
1883	NASDAQ	CPRT	Thu, Sep 20, 2001	1.04	1.06	1.01	1.03
1882	NASDAQ	CPRT	Wed, Sep 19, 2001	1.00	1.06	0.99	1.06
1881	NASDAQ	CPRT	Tue, Sep 18, 2001	1.02	1.06	1.00	1.00
1880	NASDAQ	CPRT	Mon, Sep 17, 2001	0.97	0.98	0.91	0.95
1879	NASDAQ	CPRT	Mon, Sep 10, 2001	0.99	1.02	0.99	1.00
1878	NASDAQ	CPRT	Fri, Sep 7, 2001	1.02	1.03	0.97	1.01
1877	NASDAQ	CPRT	Thu, Sep 6, 2001	1.04	1.04	1.02	1.03
1876	NASDAQ	CPRT	Wed, Sep 5, 2001	1.04	1.06	1.02	1.05
1875	NASDAQ	CPRT	Tue, Sep 4, 2001	1.04	1.08	1.03	1.04
1874	NASDAQ	CPRT	Fri, Aug 31, 2001	1.00	1.03	1.00	1.03
1873	NASDAQ	CPRT	Thu, Aug 30, 2001	0.99	1.02	0.99	1.01
1872	NASDAQ	CPRT	Wed, Aug 29, 2001	0.99	1.01	0.99	1.01
1871	NASDAQ	CPRT	Tue, Aug 28, 2001	1.01	1.02	0.99	0.99
1870	NASDAQ	CPRT	Mon, Aug 27, 2001	1.03	1.04	0.99	1.01
1869	NASDAQ	CPRT	Fri, Aug 24, 2001	1.01	1.03	1.00	1.02
1868	NASDAQ	CPRT	Thu, Aug 23, 2001	0.99	1.02	0.99	1.01
1867	NASDAQ	CPRT	Wed, Aug 22, 2001	1.02	1.03	0.93	1.00
1866	NASDAQ	CPRT	Tue, Aug 21, 2001	1.04	1.05	1.01	1.02
1865	NASDAQ	CPRT	Mon, Aug 20, 2001	1.03	1.05	1.01	1.03
1864	NASDAQ	CPRT	Fri, Aug 17, 2001	1.05	1.05	1.03	1.04
1863	NASDAQ	CPRT	Thu, Aug 16, 2001	1.04	1.06	1.01	1.05
1862	NASDAQ	CPRT	Wed, Aug 15, 2001	1.03	1.08	1.02	1.07
1861	NASDAQ	CPRT	Tue, Aug 14, 2001	1.01	1.04	0.99	1.03
1860	NASDAQ	CPRT	Mon, Aug 13, 2001	1.02	1.03	0.98	1.01
1859	NASDAQ	CPRT	Fri, Aug 10, 2001	1.03	1.06	1.02	1.03
1858	NASDAQ	CPRT	Thu, Aug 9, 2001	1.09	1.10	1.02	1.06
1857	NASDAQ	CPRT	Wed, Aug 8, 2001	1.10	1.14	1.07	1.10
1856	NASDAQ	CPRT	Tue, Aug 7, 2001	1.14	1.15	1.09	1.13
1855	NASDAQ	CPRT	Mon, Aug 6, 2001	1.17	1.20	1.13	1.14
1854	NASDAQ	CPRT	Fri, Aug 3, 2001	1.20	1.20	1.16	1.17
1853	NASDAQ	CPRT	Thu, Aug 2, 2001	1.16	1.20	1.16	1.20
1852	NASDAQ	CPRT	Wed, Aug 1, 2001	1.19	1.19	1.14	1.17
1851	NASDAQ	CPRT	Tue, Jul 31, 2001	1.20	1.21	1.14	1.18
1850	NASDAQ	CPRT	Mon, Jul 30, 2001	1.19	1.20	1.17	1.18
1849	NASDAQ	CPRT	Fri, Jul 27, 2001	1.21	1.22	1.17	1.18
1848	NASDAQ	CPRT	Thu, Jul 26, 2001	1.21	1.22	1.21	1.22
1847	NASDAQ	CPRT	Wed, Jul 25, 2001	1.21	1.22	1.20	1.21
1846	NASDAQ	CPRT	Tue, Jul 24, 2001	1.21	1.22	1.19	1.20
1845	NASDAQ	CPRT	Mon, Jul 23, 2001	1.23	1.23	1.19	1.21
1844	NASDAQ	CPRT	Fri, Jul 20, 2001	1.23	1.23	1.19	1.21
1843	NASDAQ	CPRT	Thu, Jul 19, 2001	1.24	1.24	1.17	1.22
1842	NASDAQ	CPRT	Wed, Jul 18, 2001	1.21	1.26	1.21	1.23
1841	NASDAQ	CPRT	Tue, Jul 17, 2001	1.14	1.23	1.14	1.22
1840	NASDAQ	CPRT	Mon, Jul 16, 2001	1.21	1.22	1.16	1.17
1839	NASDAQ	CPRT	Fri, Jul 13, 2001	1.22	1.25	1.18	1.21
1838	NASDAQ	CPRT	Thu, Jul 12, 2001	1.17	1.22	1.17	1.21
1837	NASDAQ	CPRT	Wed, Jul 11, 2001	1.13	1.18	1.13	1.17
1836	NASDAQ	CPRT	Tue, Jul 10, 2001	1.14	1.16	1.13	1.14
1835	NASDAQ	CPRT	Mon, Jul 9, 2001	1.16	1.16	1.10	1.14
1834	NASDAQ	CPRT	Fri, Jul 6, 2001	1.16	1.19	1.08	1.16
1833	NASDAQ	CPRT	Thu, Jul 5, 2001	1.10	1.18	1.10	1.17
1832	NASDAQ	CPRT	Tue, Jul 3, 2001	1.16	1.19	1.13	1.14
1831	NASDAQ	CPRT	Mon, Jul 2, 2001	1.23	1.25	1.15	1.20
1830	NASDAQ	CPRT	Fri, Jun 29, 2001	1.23	1.23	1.21	1.22
1829	NASDAQ	CPRT	Thu, Jun 28, 2001	1.28	1.29	1.20	1.22
1828	NASDAQ	CPRT	Wed, Jun 27, 2001	1.17	1.28	1.17	1.25
1827	NASDAQ	CPRT	Tue, Jun 26, 2001	1.15	1.18	1.14	1.17
1826	NASDAQ	CPRT	Mon, Jun 25, 2001	1.15	1.17	1.11	1.14
1825	NASDAQ	CPRT	Fri, Jun 22, 2001	1.15	1.15	1.10	1.10
1824	NASDAQ	CPRT	Thu, Jun 21, 2001	1.04	1.14	1.04	1.13
1823	NASDAQ	CPRT	Wed, Jun 20, 2001	1.01	1.05	1.01	1.04
1822	NASDAQ	CPRT	Tue, Jun 19, 2001	1.05	1.05	1.01	1.01
1821	NASDAQ	CPRT	Mon, Jun 18, 2001	1.03	1.06	1.03	1.03
1820	NASDAQ	CPRT	Fri, Jun 15, 2001	1.00	1.04	0.99	1.03
1819	NASDAQ	CPRT	Thu, Jun 14, 2001	1.04	1.04	1.02	1.02
1818	NASDAQ	CPRT	Wed, Jun 13, 2001	1.04	1.05	1.02	1.04
1817	NASDAQ	CPRT	Tue, Jun 12, 2001	1.04	1.05	0.93	1.04
1816	NASDAQ	CPRT	Mon, Jun 11, 2001	1.08	1.09	1.07	1.07
1815	NASDAQ	CPRT	Fri, Jun 8, 2001	1.07	1.10	1.06	1.07
1814	NASDAQ	CPRT	Thu, Jun 7, 2001	1.07	1.07	1.06	1.07
1813	NASDAQ	CPRT	Wed, Jun 6, 2001	1.08	1.08	1.05	1.06
1812	NASDAQ	CPRT	Tue, Jun 5, 2001	1.09	1.10	1.07	1.08
1811	NASDAQ	CPRT	Mon, Jun 4, 2001	1.04	1.11	1.04	1.07
1810	NASDAQ	CPRT	Fri, Jun 1, 2001	1.03	1.04	1.00	1.04
1809	NASDAQ	CPRT	Thu, May 31, 2001	0.94	1.01	0.94	1.00
1808	NASDAQ	CPRT	Wed, May 30, 2001	1.01	1.03	0.94	0.94
1807	NASDAQ	CPRT	Tue, May 29, 2001	0.95	0.97	0.95	0.96
1806	NASDAQ	CPRT	Fri, May 25, 2001	0.97	0.97	0.94	0.94
1805	NASDAQ	CPRT	Thu, May 24, 2001	0.96	0.98	0.95	0.96
1804	NASDAQ	CPRT	Wed, May 23, 2001	0.95	0.99	0.95	0.96
1803	NASDAQ	CPRT	Tue, May 22, 2001	0.93	0.96	0.92	0.95
1802	NASDAQ	CPRT	Mon, May 21, 2001	0.92	0.96	0.92	0.93
1801	NASDAQ	CPRT	Fri, May 18, 2001	0.91	0.92	0.90	0.92
1800	NASDAQ	CPRT	Thu, May 17, 2001	0.92	0.93	0.91	0.92
1799	NASDAQ	CPRT	Wed, May 16, 2001	0.93	0.93	0.89	0.91
1798	NASDAQ	CPRT	Tue, May 15, 2001	0.94	0.94	0.91	0.91
1797	NASDAQ	CPRT	Mon, May 14, 2001	0.95	0.97	0.94	0.95
1796	NASDAQ	CPRT	Fri, May 11, 2001	0.94	0.95	0.94	0.94
1795	NASDAQ	CPRT	Thu, May 10, 2001	0.96	0.96	0.94	0.94
1794	NASDAQ	CPRT	Wed, May 9, 2001	0.95	0.95	0.93	0.94
1793	NASDAQ	CPRT	Tue, May 8, 2001	0.96	0.96	0.95	0.95
1792	NASDAQ	CPRT	Mon, May 7, 2001	1.01	1.01	0.94	0.95
1791	NASDAQ	CPRT	Fri, May 4, 2001	0.97	0.99	0.96	0.98
1790	NASDAQ	CPRT	Thu, May 3, 2001	1.02	1.03	0.94	0.99
1789	NASDAQ	CPRT	Wed, May 2, 2001	1.03	1.04	1.00	1.01
1788	NASDAQ	CPRT	Tue, May 1, 2001	0.96	1.00	0.96	1.00
1787	NASDAQ	CPRT	Mon, Apr 30, 2001	0.97	0.99	0.95	0.95
1786	NASDAQ	CPRT	Fri, Apr 27, 2001	0.95	0.96	0.93	0.96
1785	NASDAQ	CPRT	Thu, Apr 26, 2001	0.94	0.95	0.93	0.94
1784	NASDAQ	CPRT	Wed, Apr 25, 2001	0.93	0.93	0.90	0.93
1783	NASDAQ	CPRT	Tue, Apr 24, 2001	0.96	0.96	0.92	0.93
1782	NASDAQ	CPRT	Mon, Apr 23, 2001	0.94	0.97	0.94	0.95
1781	NASDAQ	CPRT	Fri, Apr 20, 2001	0.98	0.98	0.92	0.94
1780	NASDAQ	CPRT	Thu, Apr 19, 2001	0.95	0.99	0.94	0.96
1779	NASDAQ	CPRT	Wed, Apr 18, 2001	0.98	1.01	0.94	0.94
1778	NASDAQ	CPRT	Tue, Apr 17, 2001	0.91	0.97	0.87	0.97
1777	NASDAQ	CPRT	Mon, Apr 16, 2001	0.98	0.98	0.91	0.91
1776	NASDAQ	CPRT	Thu, Apr 12, 2001	0.91	0.94	0.89	0.93
1775	NASDAQ	CPRT	Wed, Apr 11, 2001	0.88	0.91	0.88	0.89
1774	NASDAQ	CPRT	Tue, Apr 10, 2001	0.83	0.88	0.83	0.87
1773	NASDAQ	CPRT	Mon, Apr 9, 2001	0.82	0.84	0.82	0.82
1772	NASDAQ	CPRT	Fri, Apr 6, 2001	0.84	0.84	0.81	0.81
1771	NASDAQ	CPRT	Thu, Apr 5, 2001	0.83	0.84	0.82	0.84
1770	NASDAQ	CPRT	Wed, Apr 4, 2001	0.82	0.84	0.81	0.82
1769	NASDAQ	CPRT	Tue, Apr 3, 2001	0.84	0.84	0.82	0.83
1768	NASDAQ	CPRT	Mon, Apr 2, 2001	0.85	0.85	0.82	0.83
1767	NASDAQ	CPRT	Fri, Mar 30, 2001	0.82	0.87	0.82	0.85
1766	NASDAQ	CPRT	Thu, Mar 29, 2001	0.83	0.84	0.82	0.83
1765	NASDAQ	CPRT	Wed, Mar 28, 2001	0.83	0.83	0.82	0.83
1764	NASDAQ	CPRT	Tue, Mar 27, 2001	0.83	0.84	0.82	0.83
1763	NASDAQ	CPRT	Mon, Mar 26, 2001	0.76	0.84	0.76	0.83
1762	NASDAQ	CPRT	Fri, Mar 23, 2001	0.76	0.78	0.75	0.77
1761	NASDAQ	CPRT	Thu, Mar 22, 2001	0.78	0.78	0.73	0.75
1760	NASDAQ	CPRT	Wed, Mar 21, 2001	0.81	0.82	0.79	0.79
1759	NASDAQ	CPRT	Tue, Mar 20, 2001	0.80	0.84	0.80	0.81
1758	NASDAQ	CPRT	Mon, Mar 19, 2001	0.79	0.80	0.78	0.78
1757	NASDAQ	CPRT	Fri, Mar 16, 2001	0.82	0.82	0.78	0.79
1756	NASDAQ	CPRT	Thu, Mar 15, 2001	0.83	0.84	0.80	0.82
1755	NASDAQ	CPRT	Wed, Mar 14, 2001	0.81	0.85	0.80	0.83
1754	NASDAQ	CPRT	Tue, Mar 13, 2001	0.83	0.84	0.79	0.84
1753	NASDAQ	CPRT	Mon, Mar 12, 2001	0.89	0.90	0.83	0.83
1752	NASDAQ	CPRT	Fri, Mar 9, 2001	0.88	0.91	0.87	0.91
1751	NASDAQ	CPRT	Thu, Mar 8, 2001	0.87	0.90	0.86	0.90
1750	NASDAQ	CPRT	Wed, Mar 7, 2001	0.87	0.88	0.86	0.88
1749	NASDAQ	CPRT	Tue, Mar 6, 2001	0.88	0.89	0.85	0.85
1748	NASDAQ	CPRT	Mon, Mar 5, 2001	0.83	0.90	0.83	0.88
1747	NASDAQ	CPRT	Fri, Mar 2, 2001	0.85	0.85	0.82	0.85
1746	NASDAQ	CPRT	Thu, Mar 1, 2001	0.78	0.88	0.78	0.85
1745	NASDAQ	CPRT	Wed, Feb 28, 2001	0.78	0.79	0.76	0.79
1744	NASDAQ	CPRT	Tue, Feb 27, 2001	0.87	0.87	0.75	0.76
1743	NASDAQ	CPRT	Mon, Feb 26, 2001	0.82	0.86	0.82	0.85
1742	NASDAQ	CPRT	Fri, Feb 23, 2001	0.82	0.83	0.80	0.83
1741	NASDAQ	CPRT	Thu, Feb 22, 2001	0.81	0.84	0.80	0.83
1740	NASDAQ	CPRT	Wed, Feb 21, 2001	0.80	0.83	0.80	0.81
1739	NASDAQ	CPRT	Tue, Feb 20, 2001	0.81	0.83	0.79	0.81
1738	NASDAQ	CPRT	Fri, Feb 16, 2001	0.82	0.85	0.81	0.82
1737	NASDAQ	CPRT	Thu, Feb 15, 2001	0.81	0.85	0.81	0.84
1736	NASDAQ	CPRT	Wed, Feb 14, 2001	0.83	0.83	0.79	0.80
1735	NASDAQ	CPRT	Tue, Feb 13, 2001	0.83	0.85	0.83	0.83
1734	NASDAQ	CPRT	Mon, Feb 12, 2001	0.77	0.88	0.76	0.82
1733	NASDAQ	CPRT	Fri, Feb 9, 2001	0.81	0.82	0.77	0.78
1732	NASDAQ	CPRT	Thu, Feb 8, 2001	0.80	0.85	0.79	0.81
1731	NASDAQ	CPRT	Wed, Feb 7, 2001	0.77	0.80	0.77	0.79
1730	NASDAQ	CPRT	Tue, Feb 6, 2001	0.75	0.78	0.75	0.77
1729	NASDAQ	CPRT	Mon, Feb 5, 2001	0.75	0.78	0.73	0.75
1728	NASDAQ	CPRT	Fri, Feb 2, 2001	0.77	0.78	0.75	0.75
1727	NASDAQ	CPRT	Thu, Feb 1, 2001	0.78	0.78	0.76	0.77
1726	NASDAQ	CPRT	Wed, Jan 31, 2001	0.80	0.81	0.77	0.78
1725	NASDAQ	CPRT	Tue, Jan 30, 2001	0.76	0.79	0.76	0.78
1724	NASDAQ	CPRT	Mon, Jan 29, 2001	0.75	0.78	0.74	0.78
1723	NASDAQ	CPRT	Fri, Jan 26, 2001	0.76	0.78	0.74	0.76
1722	NASDAQ	CPRT	Thu, Jan 25, 2001	0.72	0.76	0.72	0.75
1721	NASDAQ	CPRT	Wed, Jan 24, 2001	0.74	0.75	0.72	0.73
1720	NASDAQ	CPRT	Tue, Jan 23, 2001	0.71	0.77	0.70	0.76
1719	NASDAQ	CPRT	Mon, Jan 22, 2001	0.72	0.75	0.68	0.74
1718	NASDAQ	CPRT	Fri, Jan 19, 2001	0.72	0.72	0.71	0.71
1717	NASDAQ	CPRT	Thu, Jan 18, 2001	0.70	0.71	0.70	0.71
1716	NASDAQ	CPRT	Wed, Jan 17, 2001	0.71	0.73	0.68	0.70
1715	NASDAQ	CPRT	Tue, Jan 16, 2001	0.74	0.74	0.70	0.72
1714	NASDAQ	CPRT	Fri, Jan 12, 2001	0.73	0.75	0.73	0.74
1713	NASDAQ	CPRT	Thu, Jan 11, 2001	0.76	0.77	0.69	0.74
1712	NASDAQ	CPRT	Wed, Jan 10, 2001	0.76	0.78	0.76	0.76
1711	NASDAQ	CPRT	Tue, Jan 9, 2001	0.79	0.80	0.77	0.77
1710	NASDAQ	CPRT	Mon, Jan 8, 2001	0.79	0.81	0.75	0.81
1709	NASDAQ	CPRT	Fri, Jan 5, 2001	0.80	0.82	0.77	0.81
1708	NASDAQ	CPRT	Thu, Jan 4, 2001	0.80	0.86	0.80	0.81
1707	NASDAQ	CPRT	Wed, Jan 3, 2001	0.78	0.83	0.78	0.83
1706	NASDAQ	CPRT	Tue, Jan 2, 2001	0.85	0.85	0.78	0.80
1705	NASDAQ	CPRT	Fri, Dec 29, 2000	0.91	0.93	0.90	0.90
1704	NASDAQ	CPRT	Thu, Dec 28, 2000	0.85	0.92	0.85	0.90
1703	NASDAQ	CPRT	Wed, Dec 27, 2000	0.84	0.87	0.81	0.85
1702	NASDAQ	CPRT	Tue, Dec 26, 2000	0.84	0.87	0.82	0.84
1701	NASDAQ	CPRT	Fri, Dec 22, 2000	0.79	0.85	0.79	0.84
1700	NASDAQ	CPRT	Thu, Dec 21, 2000	0.77	0.81	0.77	0.79
1699	NASDAQ	CPRT	Wed, Dec 20, 2000	0.76	0.80	0.71	0.77
1698	NASDAQ	CPRT	Tue, Dec 19, 2000	0.83	0.86	0.78	0.79
1697	NASDAQ	CPRT	Mon, Dec 18, 2000	0.77	0.84	0.77	0.83
1696	NASDAQ	CPRT	Fri, Dec 15, 2000	0.76	0.78	0.75	0.78
1695	NASDAQ	CPRT	Thu, Dec 14, 2000	0.78	0.79	0.77	0.78
1694	NASDAQ	CPRT	Wed, Dec 13, 2000	0.78	0.79	0.77	0.78
1693	NASDAQ	CPRT	Tue, Dec 12, 2000	0.74	0.79	0.73	0.78
1692	NASDAQ	CPRT	Mon, Dec 11, 2000	0.73	0.76	0.72	0.73
1691	NASDAQ	CPRT	Fri, Dec 8, 2000	0.75	0.76	0.72	0.73
1690	NASDAQ	CPRT	Thu, Dec 7, 2000	0.73	0.74	0.72	0.73
1689	NASDAQ	CPRT	Wed, Dec 6, 2000	0.74	0.75	0.71	0.71
1688	NASDAQ	CPRT	Tue, Dec 5, 2000	0.73	0.75	0.72	0.74
1687	NASDAQ	CPRT	Mon, Dec 4, 2000	0.75	0.76	0.73	0.73
1686	NASDAQ	CPRT	Fri, Dec 1, 2000	0.72	0.77	0.72	0.75
1685	NASDAQ	CPRT	Thu, Nov 30, 2000	0.74	0.76	0.71	0.71
1684	NASDAQ	CPRT	Wed, Nov 29, 2000	0.73	0.77	0.72	0.74
1683	NASDAQ	CPRT	Tue, Nov 28, 2000	0.67	0.73	0.67	0.72
1682	NASDAQ	CPRT	Mon, Nov 27, 2000	0.69	0.69	0.63	0.66
1681	NASDAQ	CPRT	Fri, Nov 24, 2000	0.67	0.68	0.66	0.68
1680	NASDAQ	CPRT	Wed, Nov 22, 2000	0.67	0.71	0.65	0.67
1679	NASDAQ	CPRT	Tue, Nov 21, 2000	0.67	0.70	0.67	0.69
1678	NASDAQ	CPRT	Mon, Nov 20, 2000	0.68	0.68	0.65	0.65
1677	NASDAQ	CPRT	Fri, Nov 17, 2000	0.70	0.71	0.68	0.71
1676	NASDAQ	CPRT	Thu, Nov 16, 2000	0.70	0.71	0.68	0.71
1675	NASDAQ	CPRT	Wed, Nov 15, 2000	0.68	0.71	0.66	0.71
1674	NASDAQ	CPRT	Tue, Nov 14, 2000	0.68	0.69	0.65	0.68
1673	NASDAQ	CPRT	Mon, Nov 13, 2000	0.66	0.68	0.62	0.68
1672	NASDAQ	CPRT	Fri, Nov 10, 2000	0.67	0.67	0.66	0.66
1671	NASDAQ	CPRT	Thu, Nov 9, 2000	0.66	0.67	0.66	0.67
1670	NASDAQ	CPRT	Wed, Nov 8, 2000	0.68	0.68	0.66	0.67
1669	NASDAQ	CPRT	Tue, Nov 7, 2000	0.66	0.68	0.65	0.68
1668	NASDAQ	CPRT	Mon, Nov 6, 2000	0.67	0.67	0.65	0.66
1667	NASDAQ	CPRT	Fri, Nov 3, 2000	0.64	0.68	0.63	0.67
1666	NASDAQ	CPRT	Thu, Nov 2, 2000	0.60	0.65	0.60	0.65
1665	NASDAQ	CPRT	Wed, Nov 1, 2000	0.62	0.63	0.61	0.63
1664	NASDAQ	CPRT	Tue, Oct 31, 2000	0.63	0.63	0.61	0.63
1663	NASDAQ	CPRT	Mon, Oct 30, 2000	0.57	0.64	0.56	0.61
1662	NASDAQ	CPRT	Fri, Oct 27, 2000	0.55	0.60	0.54	0.60
1661	NASDAQ	CPRT	Thu, Oct 26, 2000	0.58	0.58	0.55	0.55
1660	NASDAQ	CPRT	Wed, Oct 25, 2000	0.58	0.58	0.57	0.58
1659	NASDAQ	CPRT	Tue, Oct 24, 2000	0.58	0.59	0.58	0.58
1658	NASDAQ	CPRT	Mon, Oct 23, 2000	0.58	0.58	0.55	0.57
1657	NASDAQ	CPRT	Fri, Oct 20, 2000	0.59	0.59	0.56	0.58
1656	NASDAQ	CPRT	Thu, Oct 19, 2000	0.53	0.59	0.53	0.58
1655	NASDAQ	CPRT	Wed, Oct 18, 2000	0.52	0.56	0.51	0.56
1654	NASDAQ	CPRT	Tue, Oct 17, 2000	0.56	0.58	0.52	0.52
1653	NASDAQ	CPRT	Mon, Oct 16, 2000	0.57	0.60	0.57	0.57
1652	NASDAQ	CPRT	Fri, Oct 13, 2000	0.56	0.58	0.56	0.56
1651	NASDAQ	CPRT	Thu, Oct 12, 2000	0.55	0.59	0.53	0.57
1650	NASDAQ	CPRT	Wed, Oct 11, 2000	0.57	0.58	0.50	0.56
1649	NASDAQ	CPRT	Tue, Oct 10, 2000	0.56	0.60	0.56	0.59
1648	NASDAQ	CPRT	Mon, Oct 9, 2000	0.60	0.60	0.58	0.59
1647	NASDAQ	CPRT	Fri, Oct 6, 2000	0.60	0.61	0.58	0.58
1646	NASDAQ	CPRT	Thu, Oct 5, 2000	0.62	0.62	0.60	0.61
1645	NASDAQ	CPRT	Wed, Oct 4, 2000	0.58	0.64	0.58	0.62
1644	NASDAQ	CPRT	Tue, Oct 3, 2000	0.60	0.60	0.58	0.59
1643	NASDAQ	CPRT	Mon, Oct 2, 2000	0.57	0.59	0.56	0.59
1642	NASDAQ	CPRT	Fri, Sep 29, 2000	0.60	0.60	0.58	0.58
1641	NASDAQ	CPRT	Thu, Sep 28, 2000	0.60	0.60	0.58	0.60
1640	NASDAQ	CPRT	Wed, Sep 27, 2000	0.61	0.65	0.59	0.59
1639	NASDAQ	CPRT	Tue, Sep 26, 2000	0.59	0.60	0.58	0.60
1638	NASDAQ	CPRT	Mon, Sep 25, 2000	0.65	0.65	0.58	0.58
1637	NASDAQ	CPRT	Fri, Sep 22, 2000	0.61	0.67	0.59	0.66
1636	NASDAQ	CPRT	Thu, Sep 21, 2000	0.63	0.64	0.61	0.63
1635	NASDAQ	CPRT	Wed, Sep 20, 2000	0.68	0.69	0.64	0.64
1634	NASDAQ	CPRT	Tue, Sep 19, 2000	0.64	0.72	0.61	0.72
1633	NASDAQ	CPRT	Mon, Sep 18, 2000	0.64	0.64	0.59	0.60
1632	NASDAQ	CPRT	Fri, Sep 15, 2000	0.66	0.68	0.64	0.64
1631	NASDAQ	CPRT	Thu, Sep 14, 2000	0.70	0.70	0.67	0.68
1630	NASDAQ	CPRT	Wed, Sep 13, 2000	0.70	0.71	0.68	0.69
1629	NASDAQ	CPRT	Tue, Sep 12, 2000	0.70	0.71	0.68	0.68
1628	NASDAQ	CPRT	Mon, Sep 11, 2000	0.69	0.71	0.68	0.70
1627	NASDAQ	CPRT	Fri, Sep 8, 2000	0.70	0.71	0.68	0.69
1626	NASDAQ	CPRT	Thu, Sep 7, 2000	0.71	0.72	0.66	0.71
1625	NASDAQ	CPRT	Wed, Sep 6, 2000	0.70	0.70	0.67	0.70
1624	NASDAQ	CPRT	Tue, Sep 5, 2000	0.71	0.71	0.70	0.71
1623	NASDAQ	CPRT	Fri, Sep 1, 2000	0.72	0.72	0.70	0.71
1622	NASDAQ	CPRT	Thu, Aug 31, 2000	0.71	0.72	0.68	0.71
1621	NASDAQ	CPRT	Wed, Aug 30, 2000	0.71	0.71	0.69	0.71
1620	NASDAQ	CPRT	Tue, Aug 29, 2000	0.67	0.71	0.66	0.71
1619	NASDAQ	CPRT	Mon, Aug 28, 2000	0.67	0.68	0.65	0.67
1618	NASDAQ	CPRT	Fri, Aug 25, 2000	0.68	0.68	0.66	0.66
1617	NASDAQ	CPRT	Thu, Aug 24, 2000	0.67	0.68	0.66	0.67
1616	NASDAQ	CPRT	Wed, Aug 23, 2000	0.65	0.67	0.65	0.66
1615	NASDAQ	CPRT	Tue, Aug 22, 2000	0.70	0.70	0.65	0.65
1614	NASDAQ	CPRT	Mon, Aug 21, 2000	0.67	0.69	0.67	0.67
1613	NASDAQ	CPRT	Fri, Aug 18, 2000	0.67	0.69	0.66	0.67
1612	NASDAQ	CPRT	Thu, Aug 17, 2000	0.66	0.68	0.66	0.67
1611	NASDAQ	CPRT	Wed, Aug 16, 2000	0.66	0.69	0.66	0.66
1610	NASDAQ	CPRT	Tue, Aug 15, 2000	0.66	0.67	0.66	0.66
1609	NASDAQ	CPRT	Mon, Aug 14, 2000	0.65	0.67	0.65	0.67
1608	NASDAQ	CPRT	Fri, Aug 11, 2000	0.65	0.66	0.65	0.66
1607	NASDAQ	CPRT	Thu, Aug 10, 2000	0.65	0.65	0.65	0.65
1606	NASDAQ	CPRT	Wed, Aug 9, 2000	0.66	0.66	0.65	0.65
1605	NASDAQ	CPRT	Tue, Aug 8, 2000	0.64	0.66	0.64	0.66
1604	NASDAQ	CPRT	Mon, Aug 7, 2000	0.61	0.64	0.61	0.64
1603	NASDAQ	CPRT	Fri, Aug 4, 2000	0.61	0.62	0.58	0.60
1602	NASDAQ	CPRT	Thu, Aug 3, 2000	0.54	0.60	0.54	0.59
1601	NASDAQ	CPRT	Wed, Aug 2, 2000	0.59	0.60	0.58	0.58
1600	NASDAQ	CPRT	Tue, Aug 1, 2000	0.57	0.60	0.55	0.59
1599	NASDAQ	CPRT	Mon, Jul 31, 2000	0.55	0.58	0.52	0.55
1598	NASDAQ	CPRT	Fri, Jul 28, 2000	0.56	0.56	0.54	0.55
1597	NASDAQ	CPRT	Thu, Jul 27, 2000	0.57	0.57	0.52	0.54
1596	NASDAQ	CPRT	Wed, Jul 26, 2000	0.54	0.57	0.52	0.57
1595	NASDAQ	CPRT	Tue, Jul 25, 2000	0.57	0.57	0.52	0.53
1594	NASDAQ	CPRT	Mon, Jul 24, 2000	0.58	0.58	0.56	0.56
1593	NASDAQ	CPRT	Fri, Jul 21, 2000	0.59	0.60	0.57	0.57
1592	NASDAQ	CPRT	Thu, Jul 20, 2000	0.60	0.60	0.57	0.58
1591	NASDAQ	CPRT	Wed, Jul 19, 2000	0.60	0.60	0.57	0.58
1590	NASDAQ	CPRT	Tue, Jul 18, 2000	0.60	0.61	0.58	0.58
1589	NASDAQ	CPRT	Mon, Jul 17, 2000	0.60	0.61	0.60	0.60
1588	NASDAQ	CPRT	Fri, Jul 14, 2000	0.61	0.62	0.60	0.60
1587	NASDAQ	CPRT	Thu, Jul 13, 2000	0.62	0.62	0.59	0.61
1586	NASDAQ	CPRT	Wed, Jul 12, 2000	0.60	0.64	0.57	0.62
1585	NASDAQ	CPRT	Tue, Jul 11, 2000	0.58	0.58	0.52	0.56
1584	NASDAQ	CPRT	Mon, Jul 10, 2000	0.61	0.61	0.56	0.57
1583	NASDAQ	CPRT	Fri, Jul 7, 2000	0.63	0.63	0.59	0.61
1582	NASDAQ	CPRT	Thu, Jul 6, 2000	0.64	0.65	0.61	0.63
1581	NASDAQ	CPRT	Wed, Jul 5, 2000	0.65	0.65	0.63	0.63
1580	NASDAQ	CPRT	Mon, Jul 3, 2000	0.67	0.68	0.64	0.65
1579	NASDAQ	CPRT	Fri, Jun 30, 2000	0.68	0.70	0.66	0.67
1578	NASDAQ	CPRT	Thu, Jun 29, 2000	0.70	0.73	0.65	0.65
1577	NASDAQ	CPRT	Wed, Jun 28, 2000	0.70	0.73	0.68	0.73
1576	NASDAQ	CPRT	Tue, Jun 27, 2000	0.70	0.71	0.68	0.70
1575	NASDAQ	CPRT	Mon, Jun 26, 2000	0.68	0.70	0.67	0.69
1574	NASDAQ	CPRT	Fri, Jun 23, 2000	0.69	0.70	0.66	0.67
1573	NASDAQ	CPRT	Thu, Jun 22, 2000	0.70	0.72	0.68	0.68
1572	NASDAQ	CPRT	Wed, Jun 21, 2000	0.71	0.72	0.69	0.71
1571	NASDAQ	CPRT	Tue, Jun 20, 2000	0.71	0.74	0.69	0.72
1570	NASDAQ	CPRT	Mon, Jun 19, 2000	0.74	0.74	0.70	0.71
1569	NASDAQ	CPRT	Fri, Jun 16, 2000	0.77	0.77	0.73	0.75
1568	NASDAQ	CPRT	Thu, Jun 15, 2000	0.74	0.76	0.72	0.76
1567	NASDAQ	CPRT	Wed, Jun 14, 2000	0.76	0.76	0.73	0.74
1566	NASDAQ	CPRT	Tue, Jun 13, 2000	0.76	0.76	0.71	0.75
1565	NASDAQ	CPRT	Mon, Jun 12, 2000	0.78	0.78	0.76	0.76
1564	NASDAQ	CPRT	Fri, Jun 9, 2000	0.79	0.79	0.76	0.78
1563	NASDAQ	CPRT	Thu, Jun 8, 2000	0.75	0.83	0.75	0.78
1562	NASDAQ	CPRT	Wed, Jun 7, 2000	0.74	0.76	0.74	0.75
1561	NASDAQ	CPRT	Tue, Jun 6, 2000	0.75	0.76	0.74	0.74
1560	NASDAQ	CPRT	Mon, Jun 5, 2000	0.74	0.75	0.73	0.75
1559	NASDAQ	CPRT	Fri, Jun 2, 2000	0.74	0.76	0.73	0.74
1558	NASDAQ	CPRT	Thu, Jun 1, 2000	0.73	0.75	0.72	0.75
1557	NASDAQ	CPRT	Wed, May 31, 2000	0.73	0.74	0.72	0.74
1556	NASDAQ	CPRT	Tue, May 30, 2000	0.73	0.73	0.71	0.72
1555	NASDAQ	CPRT	Fri, May 26, 2000	0.72	0.73	0.71	0.72
1554	NASDAQ	CPRT	Thu, May 25, 2000	0.73	0.74	0.72	0.73
1553	NASDAQ	CPRT	Wed, May 24, 2000	0.71	0.73	0.71	0.73
1552	NASDAQ	CPRT	Tue, May 23, 2000	0.71	0.72	0.69	0.71
1551	NASDAQ	CPRT	Mon, May 22, 2000	0.71	0.72	0.69	0.71
1550	NASDAQ	CPRT	Fri, May 19, 2000	0.71	0.72	0.71	0.71
1549	NASDAQ	CPRT	Thu, May 18, 2000	0.73	0.73	0.71	0.72
1548	NASDAQ	CPRT	Wed, May 17, 2000	0.74	0.74	0.71	0.72
1547	NASDAQ	CPRT	Tue, May 16, 2000	0.76	0.79	0.72	0.73
1546	NASDAQ	CPRT	Mon, May 15, 2000	0.73	0.76	0.72	0.76
1545	NASDAQ	CPRT	Fri, May 12, 2000	0.72	0.75	0.71	0.72
1544	NASDAQ	CPRT	Thu, May 11, 2000	0.72	0.75	0.72	0.75
1543	NASDAQ	CPRT	Wed, May 10, 2000	0.72	0.74	0.71	0.73
1542	NASDAQ	CPRT	Tue, May 9, 2000	0.73	0.75	0.72	0.75
1541	NASDAQ	CPRT	Mon, May 8, 2000	0.75	0.75	0.71	0.72
1540	NASDAQ	CPRT	Fri, May 5, 2000	0.72	0.77	0.72	0.76
1539	NASDAQ	CPRT	Thu, May 4, 2000	0.73	0.75	0.72	0.75
1538	NASDAQ	CPRT	Wed, May 3, 2000	0.76	0.76	0.71	0.74
1537	NASDAQ	CPRT	Tue, May 2, 2000	0.75	0.76	0.71	0.71
1536	NASDAQ	CPRT	Mon, May 1, 2000	0.71	0.75	0.71	0.75
1535	NASDAQ	CPRT	Fri, Apr 28, 2000	0.74	0.76	0.71	0.72
1534	NASDAQ	CPRT	Thu, Apr 27, 2000	0.75	0.75	0.73	0.73
1533	NASDAQ	CPRT	Wed, Apr 26, 2000	0.74	0.76	0.73	0.73
1532	NASDAQ	CPRT	Tue, Apr 25, 2000	0.73	0.76	0.69	0.76
1531	NASDAQ	CPRT	Mon, Apr 24, 2000	0.71	0.72	0.69	0.69
1530	NASDAQ	CPRT	Thu, Apr 20, 2000	0.73	0.75	0.71	0.73
1529	NASDAQ	CPRT	Wed, Apr 19, 2000	0.75	0.76	0.73	0.73
1528	NASDAQ	CPRT	Tue, Apr 18, 2000	0.75	0.79	0.71	0.74
1527	NASDAQ	CPRT	Mon, Apr 17, 2000	0.74	0.75	0.72	0.75
1526	NASDAQ	CPRT	Fri, Apr 14, 2000	0.80	0.81	0.74	0.77
1525	NASDAQ	CPRT	Thu, Apr 13, 2000	0.78	0.81	0.78	0.79
1524	NASDAQ	CPRT	Wed, Apr 12, 2000	0.78	0.81	0.77	0.79
1523	NASDAQ	CPRT	Tue, Apr 11, 2000	0.76	0.77	0.74	0.76
1522	NASDAQ	CPRT	Mon, Apr 10, 2000	0.80	0.80	0.77	0.78
1521	NASDAQ	CPRT	Fri, Apr 7, 2000	0.80	0.81	0.79	0.79
1520	NASDAQ	CPRT	Thu, Apr 6, 2000	0.72	0.81	0.72	0.78
1519	NASDAQ	CPRT	Wed, Apr 5, 2000	0.75	0.76	0.71	0.73
1518	NASDAQ	CPRT	Tue, Apr 4, 2000	0.74	0.79	0.68	0.75
1517	NASDAQ	CPRT	Mon, Apr 3, 2000	0.74	0.77	0.72	0.76
1516	NASDAQ	CPRT	Fri, Mar 31, 2000	0.73	0.74	0.72	0.73
1515	NASDAQ	CPRT	Thu, Mar 30, 2000	0.74	0.75	0.71	0.71
1514	NASDAQ	CPRT	Wed, Mar 29, 2000	0.74	0.79	0.74	0.74
1513	NASDAQ	CPRT	Tue, Mar 28, 2000	0.74	0.75	0.74	0.74
1512	NASDAQ	CPRT	Mon, Mar 27, 2000	0.75	0.76	0.74	0.74
1511	NASDAQ	CPRT	Fri, Mar 24, 2000	0.76	0.81	0.74	0.74
1510	NASDAQ	CPRT	Thu, Mar 23, 2000	0.79	0.79	0.75	0.77
1509	NASDAQ	CPRT	Wed, Mar 22, 2000	0.80	0.82	0.77	0.79
1508	NASDAQ	CPRT	Tue, Mar 21, 2000	0.77	0.81	0.76	0.81
1507	NASDAQ	CPRT	Mon, Mar 20, 2000	0.74	0.77	0.73	0.76
1506	NASDAQ	CPRT	Fri, Mar 17, 2000	0.63	0.75	0.63	0.74
1505	NASDAQ	CPRT	Thu, Mar 16, 2000	0.71	0.73	0.66	0.73
1504	NASDAQ	CPRT	Wed, Mar 15, 2000	0.72	0.72	0.67	0.70
1503	NASDAQ	CPRT	Tue, Mar 14, 2000	0.76	0.76	0.71	0.73
1502	NASDAQ	CPRT	Mon, Mar 13, 2000	0.71	0.78	0.70	0.75
1501	NASDAQ	CPRT	Fri, Mar 10, 2000	0.73	0.74	0.71	0.71
1500	NASDAQ	CPRT	Thu, Mar 9, 2000	0.73	0.74	0.70	0.73
1499	NASDAQ	CPRT	Wed, Mar 8, 2000	0.69	0.77	0.69	0.73
1498	NASDAQ	CPRT	Tue, Mar 7, 2000	0.72	0.72	0.67	0.69
1497	NASDAQ	CPRT	Mon, Mar 6, 2000	0.72	0.74	0.63	0.70
1496	NASDAQ	CPRT	Fri, Mar 3, 2000	0.79	0.79	0.71	0.72
1495	NASDAQ	CPRT	Thu, Mar 2, 2000	0.84	0.88	0.73	0.78
1494	NASDAQ	CPRT	Wed, Mar 1, 2000	0.87	0.89	0.85	0.87
1493	NASDAQ	CPRT	Tue, Feb 29, 2000	0.93	0.95	0.79	0.88
1492	NASDAQ	CPRT	Mon, Feb 28, 2000	0.96	0.99	0.84	0.91
1491	NASDAQ	CPRT	Fri, Feb 25, 2000	0.85	0.85	0.81	0.82
1490	NASDAQ	CPRT	Thu, Feb 24, 2000	0.86	0.88	0.79	0.83
1489	NASDAQ	CPRT	Wed, Feb 23, 2000	0.89	0.89	0.85	0.87
1488	NASDAQ	CPRT	Tue, Feb 22, 2000	0.87	0.89	0.85	0.89
1487	NASDAQ	CPRT	Fri, Feb 18, 2000	0.88	0.89	0.87	0.88
1486	NASDAQ	CPRT	Thu, Feb 17, 2000	0.90	0.91	0.87	0.89
1485	NASDAQ	CPRT	Wed, Feb 16, 2000	0.89	0.91	0.89	0.90
1484	NASDAQ	CPRT	Tue, Feb 15, 2000	0.90	0.90	0.88	0.89
1483	NASDAQ	CPRT	Mon, Feb 14, 2000	0.87	0.90	0.85	0.89
1482	NASDAQ	CPRT	Fri, Feb 11, 2000	0.92	0.92	0.85	0.87
1481	NASDAQ	CPRT	Thu, Feb 10, 2000	0.83	0.92	0.83	0.92
1480	NASDAQ	CPRT	Wed, Feb 9, 2000	0.81	0.84	0.80	0.83
1479	NASDAQ	CPRT	Tue, Feb 8, 2000	0.81	0.83	0.80	0.80
1478	NASDAQ	CPRT	Mon, Feb 7, 2000	0.80	0.81	0.79	0.81
1477	NASDAQ	CPRT	Fri, Feb 4, 2000	0.79	0.79	0.77	0.79
1476	NASDAQ	CPRT	Thu, Feb 3, 2000	0.77	0.79	0.75	0.79
1475	NASDAQ	CPRT	Wed, Feb 2, 2000	0.75	0.77	0.74	0.76
1474	NASDAQ	CPRT	Tue, Feb 1, 2000	0.74	0.77	0.72	0.73
1473	NASDAQ	CPRT	Mon, Jan 31, 2000	0.76	0.76	0.68	0.71
1472	NASDAQ	CPRT	Fri, Jan 28, 2000	0.74	0.77	0.73	0.75
1471	NASDAQ	CPRT	Thu, Jan 27, 2000	0.79	0.79	0.68	0.74
1470	NASDAQ	CPRT	Wed, Jan 26, 2000	0.76	0.79	0.71	0.75
1469	NASDAQ	CPRT	Tue, Jan 25, 2000	0.83	0.83	0.65	0.81
1468	NASDAQ	CPRT	Mon, Jan 24, 2000	0.80	0.82	0.79	0.81
1467	NASDAQ	CPRT	Fri, Jan 21, 2000	0.82	0.83	0.79	0.81
1466	NASDAQ	CPRT	Thu, Jan 20, 2000	0.78	0.82	0.77	0.82
1465	NASDAQ	CPRT	Wed, Jan 19, 2000	0.74	0.77	0.73	0.75
1464	NASDAQ	CPRT	Tue, Jan 18, 2000	0.73	0.74	0.73	0.74
1463	NASDAQ	CPRT	Fri, Jan 14, 2000	0.72	0.73	0.72	0.73
1462	NASDAQ	CPRT	Thu, Jan 13, 2000	0.73	0.73	0.71	0.72
1461	NASDAQ	CPRT	Wed, Jan 12, 2000	0.73	0.73	0.71	0.71
1460	NASDAQ	CPRT	Tue, Jan 11, 2000	0.74	0.74	0.71	0.71
1459	NASDAQ	CPRT	Mon, Jan 10, 2000	0.74	0.76	0.73	0.74
1458	NASDAQ	CPRT	Fri, Jan 7, 2000	0.66	0.74	0.65	0.73
1457	NASDAQ	CPRT	Thu, Jan 6, 2000	0.71	0.73	0.64	0.66
1456	NASDAQ	CPRT	Wed, Jan 5, 2000	0.71	0.73	0.70	0.71
1455	NASDAQ	CPRT	Tue, Jan 4, 2000	0.77	0.78	0.70	0.71
1454	NASDAQ	CPRT	Mon, Jan 3, 2000	0.90	0.92	0.72	0.81
1453	NASDAQ	CPRT	Fri, Dec 31, 1999	0.85	0.91	0.84	0.91
1452	NASDAQ	CPRT	Thu, Dec 30, 1999	0.85	0.86	0.83	0.85
1451	NASDAQ	CPRT	Wed, Dec 29, 1999	0.88	0.90	0.83	0.84
1450	NASDAQ	CPRT	Tue, Dec 28, 1999	0.94	1.08	0.85	0.88
1449	NASDAQ	CPRT	Mon, Dec 27, 1999	0.74	0.87	0.74	0.86
1448	NASDAQ	CPRT	Thu, Dec 23, 1999	0.69	0.74	0.69	0.74
1447	NASDAQ	CPRT	Wed, Dec 22, 1999	0.71	0.71	0.68	0.71
1446	NASDAQ	CPRT	Tue, Dec 21, 1999	0.67	0.71	0.67	0.71
1445	NASDAQ	CPRT	Mon, Dec 20, 1999	0.66	0.72	0.64	0.67
1444	NASDAQ	CPRT	Fri, Dec 17, 1999	0.59	0.66	0.59	0.65
1443	NASDAQ	CPRT	Thu, Dec 16, 1999	0.57	0.58	0.57	0.58
1442	NASDAQ	CPRT	Wed, Dec 15, 1999	0.58	0.58	0.56	0.57
1441	NASDAQ	CPRT	Tue, Dec 14, 1999	0.60	0.60	0.58	0.59
1440	NASDAQ	CPRT	Mon, Dec 13, 1999	0.56	0.62	0.56	0.60
1439	NASDAQ	CPRT	Fri, Dec 10, 1999	0.56	0.57	0.56	0.56
1438	NASDAQ	CPRT	Thu, Dec 9, 1999	0.59	0.59	0.55	0.56
1437	NASDAQ	CPRT	Wed, Dec 8, 1999	0.61	0.61	0.57	0.57
1436	NASDAQ	CPRT	Tue, Dec 7, 1999	0.61	0.62	0.60	0.61
1435	NASDAQ	CPRT	Mon, Dec 6, 1999	0.58	0.61	0.58	0.60
1434	NASDAQ	CPRT	Fri, Dec 3, 1999	0.58	0.59	0.58	0.58
1433	NASDAQ	CPRT	Thu, Dec 2, 1999	0.58	0.59	0.57	0.58
1432	NASDAQ	CPRT	Wed, Dec 1, 1999	0.53	0.58	0.52	0.58
1431	NASDAQ	CPRT	Tue, Nov 30, 1999	0.47	0.54	0.46	0.54
1430	NASDAQ	CPRT	Mon, Nov 29, 1999	0.45	0.45	0.43	0.45
1429	NASDAQ	CPRT	Fri, Nov 26, 1999	0.43	0.45	0.42	0.45
1428	NASDAQ	CPRT	Wed, Nov 24, 1999	0.43	0.44	0.42	0.43
1427	NASDAQ	CPRT	Tue, Nov 23, 1999	0.44	0.45	0.43	0.43
1426	NASDAQ	CPRT	Mon, Nov 22, 1999	0.41	0.45	0.41	0.44
1425	NASDAQ	CPRT	Fri, Nov 19, 1999	0.46	0.46	0.41	0.42
1424	NASDAQ	CPRT	Thu, Nov 18, 1999	0.47	0.47	0.45	0.46
1423	NASDAQ	CPRT	Wed, Nov 17, 1999	0.47	0.47	0.46	0.46
1422	NASDAQ	CPRT	Tue, Nov 16, 1999	0.44	0.47	0.44	0.47
1421	NASDAQ	CPRT	Mon, Nov 15, 1999	0.45	0.45	0.44	0.44
1420	NASDAQ	CPRT	Fri, Nov 12, 1999	0.45	0.45	0.44	0.45
1419	NASDAQ	CPRT	Thu, Nov 11, 1999	0.45	0.46	0.44	0.45
1418	NASDAQ	CPRT	Wed, Nov 10, 1999	0.47	0.47	0.45	0.45
1417	NASDAQ	CPRT	Tue, Nov 9, 1999	0.46	0.47	0.46	0.47
1416	NASDAQ	CPRT	Mon, Nov 8, 1999	0.46	0.47	0.46	0.46
1415	NASDAQ	CPRT	Fri, Nov 5, 1999	0.48	0.48	0.46	0.46
1414	NASDAQ	CPRT	Thu, Nov 4, 1999	0.48	0.48	0.47	0.48
1413	NASDAQ	CPRT	Wed, Nov 3, 1999	0.48	0.48	0.48	0.48
1412	NASDAQ	CPRT	Tue, Nov 2, 1999	0.48	0.48	0.48	0.48
1411	NASDAQ	CPRT	Mon, Nov 1, 1999	0.49	0.50	0.48	0.49
1410	NASDAQ	CPRT	Fri, Oct 29, 1999	0.46	0.49	0.45	0.48
1409	NASDAQ	CPRT	Thu, Oct 28, 1999	0.45	0.46	0.45	0.46
1408	NASDAQ	CPRT	Wed, Oct 27, 1999	0.45	0.45	0.45	0.45
1407	NASDAQ	CPRT	Tue, Oct 26, 1999	0.47	0.47	0.44	0.45
1406	NASDAQ	CPRT	Mon, Oct 25, 1999	0.47	0.48	0.46	0.46
1405	NASDAQ	CPRT	Fri, Oct 22, 1999	0.44	0.48	0.44	0.47
1404	NASDAQ	CPRT	Thu, Oct 21, 1999	0.43	0.48	0.43	0.46
1403	NASDAQ	CPRT	Wed, Oct 20, 1999	0.44	0.46	0.43	0.44
1402	NASDAQ	CPRT	Tue, Oct 19, 1999	0.44	0.45	0.43	0.44
1401	NASDAQ	CPRT	Mon, Oct 18, 1999	0.43	0.44	0.43	0.44
1400	NASDAQ	CPRT	Fri, Oct 15, 1999	0.42	0.45	0.42	0.44
1399	NASDAQ	CPRT	Thu, Oct 14, 1999	0.41	0.41	0.39	0.40
1398	NASDAQ	CPRT	Wed, Oct 13, 1999	0.40	0.40	0.40	0.40
1397	NASDAQ	CPRT	Tue, Oct 12, 1999	0.39	0.40	0.39	0.40
1396	NASDAQ	CPRT	Mon, Oct 11, 1999	0.40	0.41	0.39	0.41
1395	NASDAQ	CPRT	Fri, Oct 8, 1999	0.39	0.40	0.39	0.40
1394	NASDAQ	CPRT	Thu, Oct 7, 1999	0.40	0.40	0.39	0.39
1393	NASDAQ	CPRT	Wed, Oct 6, 1999	0.41	0.41	0.39	0.40
1392	NASDAQ	CPRT	Tue, Oct 5, 1999	0.38	0.43	0.38	0.40
1391	NASDAQ	CPRT	Mon, Oct 4, 1999	0.37	0.40	0.37	0.38
1390	NASDAQ	CPRT	Fri, Oct 1, 1999	0.38	0.39	0.29	0.38
1389	NASDAQ	CPRT	Thu, Sep 30, 1999	0.40	0.40	0.38	0.38
1388	NASDAQ	CPRT	Wed, Sep 29, 1999	0.41	0.42	0.40	0.41
1387	NASDAQ	CPRT	Tue, Sep 28, 1999	0.43	0.43	0.39	0.41
1386	NASDAQ	CPRT	Mon, Sep 27, 1999	0.43	0.44	0.43	0.44
1385	NASDAQ	CPRT	Fri, Sep 24, 1999	0.44	0.45	0.43	0.44
1384	NASDAQ	CPRT	Thu, Sep 23, 1999	0.44	0.47	0.43	0.43
1383	NASDAQ	CPRT	Wed, Sep 22, 1999	0.45	0.46	0.44	0.45
1382	NASDAQ	CPRT	Tue, Sep 21, 1999	0.47	0.47	0.43	0.45
1381	NASDAQ	CPRT	Mon, Sep 20, 1999	0.46	0.46	0.44	0.46
1380	NASDAQ	CPRT	Fri, Sep 17, 1999	0.43	0.46	0.43	0.44
1379	NASDAQ	CPRT	Thu, Sep 16, 1999	0.44	0.45	0.43	0.45
1378	NASDAQ	CPRT	Wed, Sep 15, 1999	0.45	0.46	0.44	0.46
1377	NASDAQ	CPRT	Tue, Sep 14, 1999	0.45	0.47	0.45	0.45
1376	NASDAQ	CPRT	Mon, Sep 13, 1999	0.47	0.48	0.46	0.48
1375	NASDAQ	CPRT	Fri, Sep 10, 1999	0.46	0.48	0.46	0.48
1374	NASDAQ	CPRT	Thu, Sep 9, 1999	0.46	0.46	0.46	0.46
1373	NASDAQ	CPRT	Wed, Sep 8, 1999	0.45	0.46	0.43	0.46
1372	NASDAQ	CPRT	Tue, Sep 7, 1999	0.45	0.46	0.44	0.46
1371	NASDAQ	CPRT	Fri, Sep 3, 1999	0.45	0.46	0.45	0.46
1370	NASDAQ	CPRT	Thu, Sep 2, 1999	0.44	0.46	0.42	0.45
1369	NASDAQ	CPRT	Wed, Sep 1, 1999	0.45	0.46	0.44	0.46
1368	NASDAQ	CPRT	Tue, Aug 31, 1999	0.45	0.46	0.44	0.46
1367	NASDAQ	CPRT	Mon, Aug 30, 1999	0.46	0.46	0.44	0.45
1366	NASDAQ	CPRT	Fri, Aug 27, 1999	0.46	0.46	0.45	0.45
1365	NASDAQ	CPRT	Thu, Aug 26, 1999	0.46	0.48	0.46	0.46
1364	NASDAQ	CPRT	Wed, Aug 25, 1999	0.47	0.48	0.45	0.48
1363	NASDAQ	CPRT	Tue, Aug 24, 1999	0.46	0.47	0.46	0.46
1362	NASDAQ	CPRT	Mon, Aug 23, 1999	0.46	0.46	0.45	0.46
1361	NASDAQ	CPRT	Fri, Aug 20, 1999	0.45	0.47	0.45	0.47
1360	NASDAQ	CPRT	Thu, Aug 19, 1999	0.46	0.46	0.45	0.45
1359	NASDAQ	CPRT	Wed, Aug 18, 1999	0.46	0.46	0.45	0.45
1358	NASDAQ	CPRT	Tue, Aug 17, 1999	0.47	0.48	0.46	0.47
1357	NASDAQ	CPRT	Mon, Aug 16, 1999	0.47	0.48	0.46	0.47
1356	NASDAQ	CPRT	Fri, Aug 13, 1999	0.46	0.48	0.46	0.48
1355	NASDAQ	CPRT	Thu, Aug 12, 1999	0.46	0.47	0.45	0.46
1354	NASDAQ	CPRT	Wed, Aug 11, 1999	0.45	0.47	0.45	0.46
1353	NASDAQ	CPRT	Tue, Aug 10, 1999	0.46	0.47	0.45	0.45
1352	NASDAQ	CPRT	Mon, Aug 9, 1999	0.47	0.47	0.46	0.46
1351	NASDAQ	CPRT	Fri, Aug 6, 1999	0.46	0.46	0.45	0.46
1350	NASDAQ	CPRT	Thu, Aug 5, 1999	0.48	0.48	0.45	0.45
1349	NASDAQ	CPRT	Wed, Aug 4, 1999	0.49	0.49	0.47	0.47
1348	NASDAQ	CPRT	Tue, Aug 3, 1999	0.49	0.51	0.46	0.49
1347	NASDAQ	CPRT	Mon, Aug 2, 1999	0.51	0.53	0.49	0.49
1346	NASDAQ	CPRT	Fri, Jul 30, 1999	0.47	0.51	0.47	0.50
1345	NASDAQ	CPRT	Thu, Jul 29, 1999	0.48	0.48	0.47	0.47
1344	NASDAQ	CPRT	Wed, Jul 28, 1999	0.48	0.48	0.47	0.48
1343	NASDAQ	CPRT	Tue, Jul 27, 1999	0.46	0.48	0.46	0.48
1342	NASDAQ	CPRT	Mon, Jul 26, 1999	0.47	0.47	0.44	0.46
1341	NASDAQ	CPRT	Fri, Jul 23, 1999	0.47	0.48	0.47	0.47
1340	NASDAQ	CPRT	Thu, Jul 22, 1999	0.47	0.48	0.47	0.48
1339	NASDAQ	CPRT	Wed, Jul 21, 1999	0.48	0.49	0.46	0.48
1338	NASDAQ	CPRT	Tue, Jul 20, 1999	0.52	0.52	0.47	0.48
1337	NASDAQ	CPRT	Mon, Jul 19, 1999	0.52	0.52	0.51	0.52
1336	NASDAQ	CPRT	Fri, Jul 16, 1999	0.55	0.55	0.52	0.52
1335	NASDAQ	CPRT	Thu, Jul 15, 1999	0.51	0.57	0.51	0.55
1334	NASDAQ	CPRT	Wed, Jul 14, 1999	0.47	0.54	0.47	0.51
1333	NASDAQ	CPRT	Tue, Jul 13, 1999	0.49	0.49	0.47	0.49
1332	NASDAQ	CPRT	Mon, Jul 12, 1999	0.46	0.50	0.46	0.50
1331	NASDAQ	CPRT	Fri, Jul 9, 1999	0.44	0.46	0.44	0.46
1330	NASDAQ	CPRT	Thu, Jul 8, 1999	0.45	0.46	0.44	0.45
1329	NASDAQ	CPRT	Wed, Jul 7, 1999	0.46	0.46	0.45	0.45
1328	NASDAQ	CPRT	Tue, Jul 6, 1999	0.46	0.46	0.46	0.46
1327	NASDAQ	CPRT	Fri, Jul 2, 1999	0.46	0.47	0.46	0.46
1326	NASDAQ	CPRT	Thu, Jul 1, 1999	0.44	0.46	0.44	0.46
1325	NASDAQ	CPRT	Wed, Jun 30, 1999	0.47	0.48	0.44	0.44
1324	NASDAQ	CPRT	Tue, Jun 29, 1999	0.45	0.47	0.45	0.46
1323	NASDAQ	CPRT	Mon, Jun 28, 1999	0.46	0.47	0.45	0.46
1322	NASDAQ	CPRT	Fri, Jun 25, 1999	0.46	0.46	0.46	0.46
1321	NASDAQ	CPRT	Thu, Jun 24, 1999	0.46	0.46	0.46	0.46
1320	NASDAQ	CPRT	Wed, Jun 23, 1999	0.45	0.46	0.44	0.46
1319	NASDAQ	CPRT	Tue, Jun 22, 1999	0.45	0.48	0.45	0.45
1318	NASDAQ	CPRT	Mon, Jun 21, 1999	0.48	0.48	0.45	0.47
1317	NASDAQ	CPRT	Fri, Jun 18, 1999	0.45	0.48	0.45	0.48
1316	NASDAQ	CPRT	Thu, Jun 17, 1999	0.42	0.45	0.42	0.45
1315	NASDAQ	CPRT	Wed, Jun 16, 1999	0.41	0.42	0.41	0.42
1314	NASDAQ	CPRT	Tue, Jun 15, 1999	0.41	0.41	0.40	0.41
1313	NASDAQ	CPRT	Mon, Jun 14, 1999	0.43	0.43	0.41	0.41
1312	NASDAQ	CPRT	Fri, Jun 11, 1999	0.44	0.44	0.41	0.43
1311	NASDAQ	CPRT	Thu, Jun 10, 1999	0.45	0.45	0.44	0.44
1310	NASDAQ	CPRT	Wed, Jun 9, 1999	0.45	0.46	0.45	0.45
1309	NASDAQ	CPRT	Tue, Jun 8, 1999	0.45	0.46	0.44	0.45
1308	NASDAQ	CPRT	Mon, Jun 7, 1999	0.43	0.46	0.43	0.45
1307	NASDAQ	CPRT	Fri, Jun 4, 1999	0.43	0.43	0.42	0.43
1306	NASDAQ	CPRT	Thu, Jun 3, 1999	0.43	0.44	0.42	0.43
1305	NASDAQ	CPRT	Wed, Jun 2, 1999	0.42	0.42	0.41	0.42
1304	NASDAQ	CPRT	Tue, Jun 1, 1999	0.38	0.44	0.38	0.41
1303	NASDAQ	CPRT	Fri, May 28, 1999	0.38	0.40	0.37	0.38
1302	NASDAQ	CPRT	Thu, May 27, 1999	0.39	0.40	0.39	0.39
1301	NASDAQ	CPRT	Wed, May 26, 1999	0.38	0.40	0.37	0.40
1300	NASDAQ	CPRT	Tue, May 25, 1999	0.40	0.40	0.38	0.38
1299	NASDAQ	CPRT	Mon, May 24, 1999	0.39	0.40	0.38	0.40
1298	NASDAQ	CPRT	Fri, May 21, 1999	0.43	0.44	0.39	0.39
1297	NASDAQ	CPRT	Thu, May 20, 1999	0.41	0.43	0.41	0.43
1296	NASDAQ	CPRT	Wed, May 19, 1999	0.36	0.41	0.36	0.41
1295	NASDAQ	CPRT	Tue, May 18, 1999	0.36	0.36	0.35	0.36
1294	NASDAQ	CPRT	Mon, May 17, 1999	0.36	0.36	0.35	0.35
1293	NASDAQ	CPRT	Fri, May 14, 1999	0.36	0.36	0.35	0.36
1292	NASDAQ	CPRT	Thu, May 13, 1999	0.36	0.36	0.35	0.36
1291	NASDAQ	CPRT	Wed, May 12, 1999	0.36	0.36	0.34	0.36
1290	NASDAQ	CPRT	Tue, May 11, 1999	0.38	0.38	0.32	0.36
1289	NASDAQ	CPRT	Mon, May 10, 1999	0.39	0.39	0.37	0.37
1288	NASDAQ	CPRT	Fri, May 7, 1999	0.38	0.40	0.37	0.38
1287	NASDAQ	CPRT	Thu, May 6, 1999	0.37	0.40	0.37	0.38
1286	NASDAQ	CPRT	Wed, May 5, 1999	0.38	0.38	0.36	0.37
1285	NASDAQ	CPRT	Tue, May 4, 1999	0.36	0.39	0.36	0.37
1284	NASDAQ	CPRT	Mon, May 3, 1999	0.38	0.39	0.36	0.36
1283	NASDAQ	CPRT	Fri, Apr 30, 1999	0.41	0.41	0.38	0.38
1282	NASDAQ	CPRT	Thu, Apr 29, 1999	0.42	0.42	0.40	0.41
1281	NASDAQ	CPRT	Wed, Apr 28, 1999	0.42	0.43	0.40	0.41
1280	NASDAQ	CPRT	Tue, Apr 27, 1999	0.46	0.46	0.42	0.42
1279	NASDAQ	CPRT	Mon, Apr 26, 1999	0.48	0.48	0.43	0.44
1278	NASDAQ	CPRT	Fri, Apr 23, 1999	0.47	0.47	0.43	0.45
1277	NASDAQ	CPRT	Thu, Apr 22, 1999	0.48	0.48	0.46	0.47
1276	NASDAQ	CPRT	Wed, Apr 21, 1999	0.43	0.48	0.42	0.48
1275	NASDAQ	CPRT	Tue, Apr 20, 1999	0.46	0.47	0.41	0.42
1274	NASDAQ	CPRT	Mon, Apr 19, 1999	0.48	0.49	0.45	0.45
1273	NASDAQ	CPRT	Fri, Apr 16, 1999	0.45	0.49	0.45	0.49
1272	NASDAQ	CPRT	Thu, Apr 15, 1999	0.50	0.50	0.45	0.45
1271	NASDAQ	CPRT	Wed, Apr 14, 1999	0.49	0.52	0.48	0.50
1270	NASDAQ	CPRT	Tue, Apr 13, 1999	0.43	0.47	0.42	0.46
1269	NASDAQ	CPRT	Mon, Apr 12, 1999	0.38	0.41	0.38	0.41
1268	NASDAQ	CPRT	Fri, Apr 9, 1999	0.39	0.40	0.38	0.40
1267	NASDAQ	CPRT	Thu, Apr 8, 1999	0.40	0.40	0.38	0.39
1266	NASDAQ	CPRT	Wed, Apr 7, 1999	0.39	0.40	0.39	0.40
1265	NASDAQ	CPRT	Tue, Apr 6, 1999	0.42	0.43	0.38	0.40
1264	NASDAQ	CPRT	Mon, Apr 5, 1999	0.43	0.43	0.42	0.42
1263	NASDAQ	CPRT	Thu, Apr 1, 1999	0.43	0.43	0.41	0.43
1262	NASDAQ	CPRT	Wed, Mar 31, 1999	0.41	0.43	0.40	0.43
1261	NASDAQ	CPRT	Tue, Mar 30, 1999	0.41	0.42	0.41	0.42
1260	NASDAQ	CPRT	Mon, Mar 29, 1999	0.43	0.43	0.41	0.42
1259	NASDAQ	CPRT	Fri, Mar 26, 1999	0.43	0.43	0.42	0.43
1258	NASDAQ	CPRT	Thu, Mar 25, 1999	0.43	0.43	0.42	0.43
1257	NASDAQ	CPRT	Wed, Mar 24, 1999	0.40	0.43	0.39	0.43
1256	NASDAQ	CPRT	Tue, Mar 23, 1999	0.38	0.40	0.38	0.39
1255	NASDAQ	CPRT	Mon, Mar 22, 1999	0.38	0.38	0.38	0.38
1254	NASDAQ	CPRT	Fri, Mar 19, 1999	0.38	0.38	0.38	0.38
1253	NASDAQ	CPRT	Thu, Mar 18, 1999	0.35	0.38	0.35	0.38
1252	NASDAQ	CPRT	Wed, Mar 17, 1999	0.38	0.39	0.36	0.36
1251	NASDAQ	CPRT	Tue, Mar 16, 1999	0.42	0.42	0.37	0.39
1250	NASDAQ	CPRT	Mon, Mar 15, 1999	0.41	0.43	0.40	0.42
1249	NASDAQ	CPRT	Fri, Mar 12, 1999	0.40	0.41	0.40	0.40
1248	NASDAQ	CPRT	Thu, Mar 11, 1999	0.39	0.41	0.39	0.40
1247	NASDAQ	CPRT	Wed, Mar 10, 1999	0.39	0.40	0.39	0.39
1246	NASDAQ	CPRT	Tue, Mar 9, 1999	0.39	0.39	0.38	0.39
1245	NASDAQ	CPRT	Mon, Mar 8, 1999	0.38	0.38	0.38	0.38
1244	NASDAQ	CPRT	Fri, Mar 5, 1999	0.38	0.38	0.38	0.38
1243	NASDAQ	CPRT	Thu, Mar 4, 1999	0.38	0.39	0.37	0.37
1242	NASDAQ	CPRT	Wed, Mar 3, 1999	0.37	0.39	0.35	0.36
1241	NASDAQ	CPRT	Tue, Mar 2, 1999	0.36	0.36	0.35	0.35
1240	NASDAQ	CPRT	Mon, Mar 1, 1999	0.37	0.37	0.34	0.35
1239	NASDAQ	CPRT	Fri, Feb 26, 1999	0.38	0.38	0.35	0.36
1238	NASDAQ	CPRT	Thu, Feb 25, 1999	0.38	0.38	0.36	0.36
1237	NASDAQ	CPRT	Wed, Feb 24, 1999	0.36	0.40	0.36	0.37
1236	NASDAQ	CPRT	Tue, Feb 23, 1999	0.33	0.35	0.33	0.35
1235	NASDAQ	CPRT	Mon, Feb 22, 1999	0.33	0.34	0.33	0.34
1234	NASDAQ	CPRT	Fri, Feb 19, 1999	0.35	0.35	0.33	0.34
1233	NASDAQ	CPRT	Thu, Feb 18, 1999	0.34	0.35	0.34	0.35
1232	NASDAQ	CPRT	Wed, Feb 17, 1999	0.35	0.35	0.34	0.35
1231	NASDAQ	CPRT	Tue, Feb 16, 1999	0.36	0.36	0.35	0.35
1230	NASDAQ	CPRT	Fri, Feb 12, 1999	0.35	0.35	0.35	0.35
1229	NASDAQ	CPRT	Thu, Feb 11, 1999	0.35	0.36	0.35	0.35
1228	NASDAQ	CPRT	Wed, Feb 10, 1999	0.34	0.35	0.34	0.34
1227	NASDAQ	CPRT	Tue, Feb 9, 1999	0.36	0.36	0.35	0.35
1226	NASDAQ	CPRT	Mon, Feb 8, 1999	0.37	0.37	0.35	0.36
1225	NASDAQ	CPRT	Fri, Feb 5, 1999	0.35	0.36	0.35	0.35
1224	NASDAQ	CPRT	Thu, Feb 4, 1999	0.35	0.35	0.34	0.35
1223	NASDAQ	CPRT	Wed, Feb 3, 1999	0.35	0.35	0.34	0.34
1222	NASDAQ	CPRT	Tue, Feb 2, 1999	0.34	0.35	0.34	0.35
1221	NASDAQ	CPRT	Mon, Feb 1, 1999	0.32	0.34	0.32	0.33
1220	NASDAQ	CPRT	Fri, Jan 29, 1999	0.31	0.33	0.31	0.32
1219	NASDAQ	CPRT	Thu, Jan 28, 1999	0.30	0.31	0.29	0.31
1218	NASDAQ	CPRT	Wed, Jan 27, 1999	0.29	0.29	0.29	0.29
1217	NASDAQ	CPRT	Tue, Jan 26, 1999	0.29	0.29	0.28	0.29
1216	NASDAQ	CPRT	Mon, Jan 25, 1999	0.28	0.29	0.27	0.29
1215	NASDAQ	CPRT	Fri, Jan 22, 1999	0.28	0.28	0.27	0.28
1214	NASDAQ	CPRT	Thu, Jan 21, 1999	0.29	0.29	0.28	0.28
1213	NASDAQ	CPRT	Wed, Jan 20, 1999	0.30	0.31	0.29	0.29
1212	NASDAQ	CPRT	Tue, Jan 19, 1999	0.29	0.30	0.29	0.30
1211	NASDAQ	CPRT	Fri, Jan 15, 1999	0.29	0.30	0.29	0.29
1210	NASDAQ	CPRT	Thu, Jan 14, 1999	0.29	0.30	0.29	0.29
1209	NASDAQ	CPRT	Wed, Jan 13, 1999	0.29	0.29	0.29	0.29
1208	NASDAQ	CPRT	Tue, Jan 12, 1999	0.30	0.30	0.29	0.29
1207	NASDAQ	CPRT	Mon, Jan 11, 1999	0.30	0.30	0.30	0.30
1206	NASDAQ	CPRT	Fri, Jan 8, 1999	0.30	0.30	0.30	0.30
1205	NASDAQ	CPRT	Thu, Jan 7, 1999	0.30	0.30	0.29	0.30
1204	NASDAQ	CPRT	Wed, Jan 6, 1999	0.31	0.31	0.30	0.30
1203	NASDAQ	CPRT	Tue, Jan 5, 1999	0.31	0.31	0.29	0.30
1202	NASDAQ	CPRT	Mon, Jan 4, 1999	0.34	0.34	0.29	0.30
1201	NASDAQ	CPRT	Thu, Dec 31, 1998	0.29	0.34	0.29	0.34
1200	NASDAQ	CPRT	Wed, Dec 30, 1998	0.28	0.29	0.28	0.29
1199	NASDAQ	CPRT	Tue, Dec 29, 1998	0.28	0.28	0.28	0.28
1198	NASDAQ	CPRT	Mon, Dec 28, 1998	0.28	0.28	0.28	0.28
1197	NASDAQ	CPRT	Thu, Dec 24, 1998	0.28	0.28	0.28	0.28
1196	NASDAQ	CPRT	Wed, Dec 23, 1998	0.28	0.28	0.28	0.28
1195	NASDAQ	CPRT	Tue, Dec 22, 1998	0.27	0.28	0.27	0.28
1194	NASDAQ	CPRT	Mon, Dec 21, 1998	0.27	0.27	0.26	0.27
1193	NASDAQ	CPRT	Fri, Dec 18, 1998	0.26	0.27	0.26	0.26
1192	NASDAQ	CPRT	Thu, Dec 17, 1998	0.26	0.27	0.26	0.26
1191	NASDAQ	CPRT	Wed, Dec 16, 1998	0.25	0.26	0.25	0.26
1190	NASDAQ	CPRT	Tue, Dec 15, 1998	0.24	0.25	0.24	0.25
1189	NASDAQ	CPRT	Mon, Dec 14, 1998	0.25	0.25	0.24	0.25
1188	NASDAQ	CPRT	Fri, Dec 11, 1998	0.24	0.25	0.24	0.25
1187	NASDAQ	CPRT	Thu, Dec 10, 1998	0.24	0.25	0.24	0.24
1186	NASDAQ	CPRT	Wed, Dec 9, 1998	0.24	0.25	0.24	0.25
1185	NASDAQ	CPRT	Tue, Dec 8, 1998	0.24	0.24	0.24	0.24
1184	NASDAQ	CPRT	Mon, Dec 7, 1998	0.24	0.24	0.24	0.24
1183	NASDAQ	CPRT	Fri, Dec 4, 1998	0.25	0.25	0.24	0.24
1182	NASDAQ	CPRT	Thu, Dec 3, 1998	0.25	0.25	0.24	0.24
1181	NASDAQ	CPRT	Wed, Dec 2, 1998	0.24	0.25	0.24	0.25
1180	NASDAQ	CPRT	Tue, Dec 1, 1998	0.24	0.25	0.24	0.25
1179	NASDAQ	CPRT	Mon, Nov 30, 1998	0.24	0.25	0.24	0.24
1178	NASDAQ	CPRT	Fri, Nov 27, 1998	0.24	0.25	0.24	0.24
1177	NASDAQ	CPRT	Wed, Nov 25, 1998	0.25	0.25	0.25	0.25
1176	NASDAQ	CPRT	Tue, Nov 24, 1998	0.24	0.26	0.24	0.25
1175	NASDAQ	CPRT	Mon, Nov 23, 1998	0.25	0.25	0.24	0.24
1174	NASDAQ	CPRT	Fri, Nov 20, 1998	0.24	0.25	0.24	0.25
1173	NASDAQ	CPRT	Thu, Nov 19, 1998	0.24	0.25	0.24	0.25
1172	NASDAQ	CPRT	Wed, Nov 18, 1998	0.24	0.24	0.24	0.24
1171	NASDAQ	CPRT	Tue, Nov 17, 1998	0.25	0.25	0.23	0.24
1170	NASDAQ	CPRT	Mon, Nov 16, 1998	0.25	0.26	0.24	0.24
1169	NASDAQ	CPRT	Fri, Nov 13, 1998	0.23	0.26	0.23	0.25
1168	NASDAQ	CPRT	Thu, Nov 12, 1998	0.23	0.24	0.23	0.23
1167	NASDAQ	CPRT	Wed, Nov 11, 1998	0.26	0.26	0.23	0.23
1166	NASDAQ	CPRT	Tue, Nov 10, 1998	0.24	0.26	0.24	0.26
1165	NASDAQ	CPRT	Mon, Nov 9, 1998	0.23	0.25	0.23	0.24
1164	NASDAQ	CPRT	Fri, Nov 6, 1998	0.24	0.24	0.23	0.24
1163	NASDAQ	CPRT	Thu, Nov 5, 1998	0.24	0.24	0.24	0.24
1162	NASDAQ	CPRT	Wed, Nov 4, 1998	0.24	0.25	0.23	0.23
1161	NASDAQ	CPRT	Tue, Nov 3, 1998	0.23	0.24	0.23	0.24
1160	NASDAQ	CPRT	Mon, Nov 2, 1998	0.23	0.24	0.23	0.24
1159	NASDAQ	CPRT	Fri, Oct 30, 1998	0.23	0.24	0.23	0.23
1158	NASDAQ	CPRT	Thu, Oct 29, 1998	0.24	0.24	0.23	0.23
1157	NASDAQ	CPRT	Wed, Oct 28, 1998	0.22	0.24	0.22	0.24
1156	NASDAQ	CPRT	Tue, Oct 27, 1998	0.22	0.23	0.22	0.23
1155	NASDAQ	CPRT	Mon, Oct 26, 1998	0.21	0.22	0.21	0.22
1154	NASDAQ	CPRT	Fri, Oct 23, 1998	0.22	0.24	0.21	0.22
1153	NASDAQ	CPRT	Thu, Oct 22, 1998	0.21	0.22	0.21	0.22
1152	NASDAQ	CPRT	Wed, Oct 21, 1998	0.21	0.22	0.21	0.22
1151	NASDAQ	CPRT	Tue, Oct 20, 1998	0.22	0.22	0.22	0.22
1150	NASDAQ	CPRT	Mon, Oct 19, 1998	0.22	0.22	0.21	0.22
1149	NASDAQ	CPRT	Fri, Oct 16, 1998	0.21	0.22	0.20	0.21
1148	NASDAQ	CPRT	Thu, Oct 15, 1998	0.20	0.21	0.20	0.21
1147	NASDAQ	CPRT	Wed, Oct 14, 1998	0.21	0.21	0.20	0.20
1146	NASDAQ	CPRT	Tue, Oct 13, 1998	0.20	0.20	0.20	0.20
1145	NASDAQ	CPRT	Mon, Oct 12, 1998	0.21	0.21	0.20	0.20
1144	NASDAQ	CPRT	Fri, Oct 9, 1998	0.20	0.21	0.20	0.20
1143	NASDAQ	CPRT	Thu, Oct 8, 1998	0.19	0.20	0.19	0.20
1142	NASDAQ	CPRT	Wed, Oct 7, 1998	0.22	0.22	0.17	0.20
1141	NASDAQ	CPRT	Tue, Oct 6, 1998	0.23	0.23	0.22	0.22
1140	NASDAQ	CPRT	Mon, Oct 5, 1998	0.24	0.24	0.23	0.23
1139	NASDAQ	CPRT	Fri, Oct 2, 1998	0.23	0.24	0.23	0.24
1138	NASDAQ	CPRT	Thu, Oct 1, 1998	0.23	0.24	0.22	0.24
1137	NASDAQ	CPRT	Wed, Sep 30, 1998	0.24	0.24	0.22	0.23
1136	NASDAQ	CPRT	Tue, Sep 29, 1998	0.23	0.24	0.23	0.23
1135	NASDAQ	CPRT	Mon, Sep 28, 1998	0.23	0.24	0.23	0.24
1134	NASDAQ	CPRT	Fri, Sep 25, 1998	0.22	0.23	0.22	0.23
1133	NASDAQ	CPRT	Thu, Sep 24, 1998	0.23	0.23	0.22	0.23
1132	NASDAQ	CPRT	Wed, Sep 23, 1998	0.24	0.24	0.23	0.23
1131	NASDAQ	CPRT	Tue, Sep 22, 1998	0.23	0.24	0.23	0.23
1130	NASDAQ	CPRT	Mon, Sep 21, 1998	0.24	0.24	0.23	0.23
1129	NASDAQ	CPRT	Fri, Sep 18, 1998	0.24	0.24	0.23	0.24
1128	NASDAQ	CPRT	Thu, Sep 17, 1998	0.21	0.23	0.21	0.23
1127	NASDAQ	CPRT	Wed, Sep 16, 1998	0.23	0.23	0.22	0.23
1126	NASDAQ	CPRT	Tue, Sep 15, 1998	0.21	0.24	0.21	0.23
1125	NASDAQ	CPRT	Mon, Sep 14, 1998	0.21	0.23	0.21	0.22
1124	NASDAQ	CPRT	Fri, Sep 11, 1998	0.21	0.22	0.20	0.21
1123	NASDAQ	CPRT	Thu, Sep 10, 1998	0.17	0.21	0.17	0.21
1122	NASDAQ	CPRT	Wed, Sep 9, 1998	0.19	0.19	0.17	0.18
1121	NASDAQ	CPRT	Tue, Sep 8, 1998	0.19	0.19	0.18	0.19
1120	NASDAQ	CPRT	Fri, Sep 4, 1998	0.18	0.19	0.18	0.19
1119	NASDAQ	CPRT	Thu, Sep 3, 1998	0.19	0.20	0.19	0.19
1118	NASDAQ	CPRT	Wed, Sep 2, 1998	0.20	0.20	0.19	0.19
1117	NASDAQ	CPRT	Tue, Sep 1, 1998	0.20	0.20	0.19	0.19
1116	NASDAQ	CPRT	Mon, Aug 31, 1998	0.20	0.21	0.17	0.20
1115	NASDAQ	CPRT	Fri, Aug 28, 1998	0.22	0.22	0.20	0.20
1114	NASDAQ	CPRT	Thu, Aug 27, 1998	0.23	0.23	0.22	0.22
1113	NASDAQ	CPRT	Wed, Aug 26, 1998	0.24	0.24	0.24	0.24
1112	NASDAQ	CPRT	Tue, Aug 25, 1998	0.25	0.26	0.24	0.24
1111	NASDAQ	CPRT	Mon, Aug 24, 1998	0.26	0.26	0.26	0.26
1110	NASDAQ	CPRT	Fri, Aug 21, 1998	0.25	0.26	0.25	0.26
1109	NASDAQ	CPRT	Thu, Aug 20, 1998	0.26	0.26	0.26	0.26
1108	NASDAQ	CPRT	Wed, Aug 19, 1998	0.26	0.26	0.26	0.26
1107	NASDAQ	CPRT	Tue, Aug 18, 1998	0.25	0.26	0.24	0.26
1106	NASDAQ	CPRT	Mon, Aug 17, 1998	0.24	0.25	0.24	0.25
1105	NASDAQ	CPRT	Fri, Aug 14, 1998	0.24	0.25	0.24	0.24
1104	NASDAQ	CPRT	Thu, Aug 13, 1998	0.24	0.24	0.23	0.24
1103	NASDAQ	CPRT	Wed, Aug 12, 1998	0.24	0.24	0.24	0.24
1102	NASDAQ	CPRT	Tue, Aug 11, 1998	0.23	0.26	0.23	0.24
1101	NASDAQ	CPRT	Mon, Aug 10, 1998	0.24	0.24	0.24	0.24
1100	NASDAQ	CPRT	Fri, Aug 7, 1998	0.23	0.24	0.23	0.24
1099	NASDAQ	CPRT	Thu, Aug 6, 1998	0.23	0.23	0.22	0.23
1098	NASDAQ	CPRT	Wed, Aug 5, 1998	0.22	0.23	0.22	0.22
1097	NASDAQ	CPRT	Tue, Aug 4, 1998	0.22	0.23	0.22	0.22
1096	NASDAQ	CPRT	Mon, Aug 3, 1998	0.22	0.22	0.22	0.22
1095	NASDAQ	CPRT	Fri, Jul 31, 1998	0.23	0.23	0.22	0.22
1094	NASDAQ	CPRT	Thu, Jul 30, 1998	0.22	0.23	0.22	0.23
1093	NASDAQ	CPRT	Wed, Jul 29, 1998	0.21	0.21	0.20	0.21
1092	NASDAQ	CPRT	Tue, Jul 28, 1998	0.22	0.22	0.21	0.21
1091	NASDAQ	CPRT	Mon, Jul 27, 1998	0.22	0.23	0.21	0.23
1090	NASDAQ	CPRT	Fri, Jul 24, 1998	0.24	0.24	0.22	0.22
1089	NASDAQ	CPRT	Thu, Jul 23, 1998	0.25	0.25	0.24	0.24
1088	NASDAQ	CPRT	Wed, Jul 22, 1998	0.25	0.25	0.25	0.25
1087	NASDAQ	CPRT	Tue, Jul 21, 1998	0.25	0.25	0.25	0.25
1086	NASDAQ	CPRT	Mon, Jul 20, 1998	0.25	0.25	0.25	0.25
1085	NASDAQ	CPRT	Fri, Jul 17, 1998	0.25	0.25	0.24	0.25
1084	NASDAQ	CPRT	Thu, Jul 16, 1998	0.24	0.25	0.24	0.25
1083	NASDAQ	CPRT	Wed, Jul 15, 1998	0.25	0.25	0.24	0.25
1082	NASDAQ	CPRT	Tue, Jul 14, 1998	0.25	0.25	0.24	0.25
1081	NASDAQ	CPRT	Mon, Jul 13, 1998	0.25	0.25	0.25	0.25
1080	NASDAQ	CPRT	Fri, Jul 10, 1998	0.25	0.25	0.24	0.25
1079	NASDAQ	CPRT	Thu, Jul 9, 1998	0.24	0.25	0.24	0.25
1078	NASDAQ	CPRT	Wed, Jul 8, 1998	0.24	0.24	0.24	0.24
1077	NASDAQ	CPRT	Tue, Jul 7, 1998	0.24	0.24	0.24	0.24
1076	NASDAQ	CPRT	Mon, Jul 6, 1998	0.23	0.24	0.23	0.24
1075	NASDAQ	CPRT	Thu, Jul 2, 1998	0.23	0.23	0.23	0.23
1074	NASDAQ	CPRT	Wed, Jul 1, 1998	0.24	0.24	0.22	0.22
1073	NASDAQ	CPRT	Tue, Jun 30, 1998	0.24	0.26	0.24	0.24
1072	NASDAQ	CPRT	Mon, Jun 29, 1998	0.24	0.24	0.23	0.24
1071	NASDAQ	CPRT	Fri, Jun 26, 1998	0.23	0.23	0.23	0.23
1070	NASDAQ	CPRT	Thu, Jun 25, 1998	0.22	0.23	0.22	0.23
1069	NASDAQ	CPRT	Wed, Jun 24, 1998	0.22	0.23	0.22	0.22
1068	NASDAQ	CPRT	Tue, Jun 23, 1998	0.22	0.22	0.22	0.22
1067	NASDAQ	CPRT	Mon, Jun 22, 1998	0.22	0.22	0.21	0.22
1066	NASDAQ	CPRT	Fri, Jun 19, 1998	0.22	0.23	0.22	0.22
1065	NASDAQ	CPRT	Thu, Jun 18, 1998	0.21	0.22	0.21	0.22
1064	NASDAQ	CPRT	Wed, Jun 17, 1998	0.21	0.22	0.21	0.22
1063	NASDAQ	CPRT	Tue, Jun 16, 1998	0.21	0.21	0.21	0.21
1062	NASDAQ	CPRT	Mon, Jun 15, 1998	0.21	0.21	0.20	0.21
1061	NASDAQ	CPRT	Fri, Jun 12, 1998	0.21	0.21	0.20	0.21
1060	NASDAQ	CPRT	Thu, Jun 11, 1998	0.20	0.20	0.20	0.20
1059	NASDAQ	CPRT	Wed, Jun 10, 1998	0.20	0.20	0.19	0.20
1058	NASDAQ	CPRT	Tue, Jun 9, 1998	0.20	0.21	0.20	0.20
1057	NASDAQ	CPRT	Mon, Jun 8, 1998	0.20	0.21	0.20	0.21
1056	NASDAQ	CPRT	Fri, Jun 5, 1998	0.20	0.21	0.19	0.19
1055	NASDAQ	CPRT	Thu, Jun 4, 1998	0.19	0.20	0.19	0.19
1054	NASDAQ	CPRT	Wed, Jun 3, 1998	0.19	0.19	0.19	0.19
1053	NASDAQ	CPRT	Tue, Jun 2, 1998	0.18	0.19	0.18	0.19
1052	NASDAQ	CPRT	Mon, Jun 1, 1998	0.18	0.19	0.18	0.19
1051	NASDAQ	CPRT	Fri, May 29, 1998	0.19	0.19	0.18	0.19
1050	NASDAQ	CPRT	Thu, May 28, 1998	0.18	0.19	0.18	0.19
1049	NASDAQ	CPRT	Wed, May 27, 1998	0.18	0.18	0.18	0.18
1048	NASDAQ	CPRT	Tue, May 26, 1998	0.19	0.20	0.18	0.18
1047	NASDAQ	CPRT	Fri, May 22, 1998	0.19	0.19	0.19	0.19
1046	NASDAQ	CPRT	Thu, May 21, 1998	0.20	0.20	0.19	0.19
1045	NASDAQ	CPRT	Wed, May 20, 1998	0.20	0.21	0.20	0.20
1044	NASDAQ	CPRT	Tue, May 19, 1998	0.21	0.21	0.20	0.21
1043	NASDAQ	CPRT	Mon, May 18, 1998	0.21	0.21	0.21	0.21
1042	NASDAQ	CPRT	Fri, May 15, 1998	0.21	0.21	0.21	0.21
1041	NASDAQ	CPRT	Thu, May 14, 1998	0.20	0.20	0.20	0.20
1040	NASDAQ	CPRT	Wed, May 13, 1998	0.20	0.21	0.20	0.20
1039	NASDAQ	CPRT	Tue, May 12, 1998	0.21	0.21	0.20	0.21
1038	NASDAQ	CPRT	Mon, May 11, 1998	0.22	0.22	0.21	0.21
1037	NASDAQ	CPRT	Fri, May 8, 1998	0.21	0.21	0.21	0.21
1036	NASDAQ	CPRT	Thu, May 7, 1998	0.22	0.22	0.21	0.21
1035	NASDAQ	CPRT	Wed, May 6, 1998	0.21	0.22	0.21	0.22
1034	NASDAQ	CPRT	Tue, May 5, 1998	0.21	0.22	0.21	0.21
1033	NASDAQ	CPRT	Mon, May 4, 1998	0.22	0.22	0.21	0.21
1032	NASDAQ	CPRT	Fri, May 1, 1998	0.21	0.22	0.21	0.21
1031	NASDAQ	CPRT	Thu, Apr 30, 1998	0.21	0.21	0.21	0.21
1030	NASDAQ	CPRT	Wed, Apr 29, 1998	0.21	0.21	0.21	0.21
1029	NASDAQ	CPRT	Tue, Apr 28, 1998	0.21	0.21	0.21	0.21
1028	NASDAQ	CPRT	Mon, Apr 27, 1998	0.21	0.21	0.21	0.21
1027	NASDAQ	CPRT	Fri, Apr 24, 1998	0.21	0.21	0.21	0.21
1026	NASDAQ	CPRT	Thu, Apr 23, 1998	0.21	0.21	0.21	0.21
1025	NASDAQ	CPRT	Wed, Apr 22, 1998	0.21	0.21	0.21	0.21
1024	NASDAQ	CPRT	Tue, Apr 21, 1998	0.21	0.21	0.21	0.21
1023	NASDAQ	CPRT	Mon, Apr 20, 1998	0.20	0.21	0.20	0.21
1022	NASDAQ	CPRT	Fri, Apr 17, 1998	0.20	0.20	0.20	0.20
1021	NASDAQ	CPRT	Thu, Apr 16, 1998	0.20	0.20	0.20	0.20
1020	NASDAQ	CPRT	Wed, Apr 15, 1998	0.19	0.20	0.19	0.20
1019	NASDAQ	CPRT	Tue, Apr 14, 1998	0.19	0.20	0.19	0.20
1018	NASDAQ	CPRT	Mon, Apr 13, 1998	0.19	0.20	0.19	0.19
1017	NASDAQ	CPRT	Thu, Apr 9, 1998	0.18	0.19	0.18	0.19
1016	NASDAQ	CPRT	Wed, Apr 8, 1998	0.18	0.18	0.18	0.18
1015	NASDAQ	CPRT	Tue, Apr 7, 1998	0.18	0.18	0.18	0.18
1014	NASDAQ	CPRT	Mon, Apr 6, 1998	0.18	0.18	0.18	0.18
1013	NASDAQ	CPRT	Fri, Apr 3, 1998	0.18	0.18	0.18	0.18
1012	NASDAQ	CPRT	Thu, Apr 2, 1998	0.18	0.18	0.17	0.18
1011	NASDAQ	CPRT	Wed, Apr 1, 1998	0.17	0.18	0.17	0.18
1010	NASDAQ	CPRT	Tue, Mar 31, 1998	0.17	0.18	0.17	0.17
1009	NASDAQ	CPRT	Mon, Mar 30, 1998	0.17	0.17	0.17	0.17
1008	NASDAQ	CPRT	Fri, Mar 27, 1998	0.18	0.18	0.17	0.17
1007	NASDAQ	CPRT	Thu, Mar 26, 1998	0.16	0.18	0.16	0.17
1006	NASDAQ	CPRT	Wed, Mar 25, 1998	0.16	0.16	0.16	0.16
1005	NASDAQ	CPRT	Tue, Mar 24, 1998	0.17	0.17	0.16	0.16
1004	NASDAQ	CPRT	Mon, Mar 23, 1998	0.17	0.17	0.16	0.17
1003	NASDAQ	CPRT	Fri, Mar 20, 1998	0.18	0.18	0.16	0.17
1002	NASDAQ	CPRT	Thu, Mar 19, 1998	0.18	0.18	0.18	0.18
1001	NASDAQ	CPRT	Wed, Mar 18, 1998	0.18	0.18	0.18	0.18
1000	NASDAQ	CPRT	Tue, Mar 17, 1998	0.18	0.18	0.18	0.18
999	NASDAQ	CPRT	Mon, Mar 16, 1998	0.18	0.18	0.18	0.18
998	NASDAQ	CPRT	Fri, Mar 13, 1998	0.18	0.18	0.18	0.18
997	NASDAQ	CPRT	Thu, Mar 12, 1998	0.18	0.18	0.18	0.18
996	NASDAQ	CPRT	Wed, Mar 11, 1998	0.18	0.18	0.18	0.18
995	NASDAQ	CPRT	Tue, Mar 10, 1998	0.18	0.18	0.18	0.18
994	NASDAQ	CPRT	Mon, Mar 9, 1998	0.18	0.19	0.18	0.18
993	NASDAQ	CPRT	Fri, Mar 6, 1998	0.18	0.18	0.17	0.18
992	NASDAQ	CPRT	Thu, Mar 5, 1998	0.18	0.18	0.17	0.18
991	NASDAQ	CPRT	Wed, Mar 4, 1998	0.18	0.18	0.18	0.18
990	NASDAQ	CPRT	Tue, Mar 3, 1998	0.19	0.19	0.18	0.18
989	NASDAQ	CPRT	Mon, Mar 2, 1998	0.19	0.19	0.18	0.19
988	NASDAQ	CPRT	Fri, Feb 27, 1998	0.19	0.19	0.19	0.19
987	NASDAQ	CPRT	Thu, Feb 26, 1998	0.19	0.19	0.19	0.19
986	NASDAQ	CPRT	Wed, Feb 25, 1998	0.18	0.19	0.18	0.19
985	NASDAQ	CPRT	Tue, Feb 24, 1998	0.18	0.19	0.18	0.18
984	NASDAQ	CPRT	Mon, Feb 23, 1998	0.19	0.19	0.19	0.19
983	NASDAQ	CPRT	Fri, Feb 20, 1998	0.19	0.19	0.19	0.19
982	NASDAQ	CPRT	Thu, Feb 19, 1998	0.18	0.19	0.18	0.19
981	NASDAQ	CPRT	Wed, Feb 18, 1998	0.18	0.18	0.18	0.18
980	NASDAQ	CPRT	Tue, Feb 17, 1998	0.19	0.19	0.18	0.18
979	NASDAQ	CPRT	Fri, Feb 13, 1998	0.19	0.19	0.19	0.19
978	NASDAQ	CPRT	Thu, Feb 12, 1998	0.19	0.19	0.19	0.19
977	NASDAQ	CPRT	Wed, Feb 11, 1998	0.19	0.19	0.19	0.19
976	NASDAQ	CPRT	Tue, Feb 10, 1998	0.19	0.19	0.19	0.19
975	NASDAQ	CPRT	Mon, Feb 9, 1998	0.19	0.19	0.19	0.19
974	NASDAQ	CPRT	Fri, Feb 6, 1998	0.19	0.19	0.19	0.19
973	NASDAQ	CPRT	Thu, Feb 5, 1998	0.19	0.19	0.19	0.19
972	NASDAQ	CPRT	Wed, Feb 4, 1998	0.18	0.19	0.18	0.18
971	NASDAQ	CPRT	Tue, Feb 3, 1998	0.18	0.18	0.18	0.18
970	NASDAQ	CPRT	Mon, Feb 2, 1998	0.18	0.18	0.17	0.18
969	NASDAQ	CPRT	Fri, Jan 30, 1998	0.19	0.19	0.18	0.19
968	NASDAQ	CPRT	Thu, Jan 29, 1998	0.18	0.19	0.18	0.19
967	NASDAQ	CPRT	Wed, Jan 28, 1998	0.18	0.19	0.18	0.18
966	NASDAQ	CPRT	Tue, Jan 27, 1998	0.18	0.18	0.18	0.18
965	NASDAQ	CPRT	Mon, Jan 26, 1998	0.18	0.19	0.18	0.18
964	NASDAQ	CPRT	Fri, Jan 23, 1998	0.19	0.19	0.19	0.19
963	NASDAQ	CPRT	Thu, Jan 22, 1998	0.19	0.19	0.18	0.18
962	NASDAQ	CPRT	Wed, Jan 21, 1998	0.19	0.19	0.19	0.19
961	NASDAQ	CPRT	Tue, Jan 20, 1998	0.19	0.19	0.19	0.19
960	NASDAQ	CPRT	Fri, Jan 16, 1998	0.19	0.19	0.19	0.19
959	NASDAQ	CPRT	Thu, Jan 15, 1998	0.18	0.19	0.18	0.19
958	NASDAQ	CPRT	Wed, Jan 14, 1998	0.18	0.18	0.18	0.18
957	NASDAQ	CPRT	Tue, Jan 13, 1998	0.18	0.18	0.18	0.18
956	NASDAQ	CPRT	Mon, Jan 12, 1998	0.18	0.18	0.18	0.18
955	NASDAQ	CPRT	Fri, Jan 9, 1998	0.18	0.18	0.18	0.18
954	NASDAQ	CPRT	Thu, Jan 8, 1998	0.18	0.19	0.18	0.18
953	NASDAQ	CPRT	Wed, Jan 7, 1998	0.18	0.19	0.18	0.19
952	NASDAQ	CPRT	Tue, Jan 6, 1998	0.19	0.19	0.18	0.19
951	NASDAQ	CPRT	Mon, Jan 5, 1998	0.19	0.19	0.19	0.19
950	NASDAQ	CPRT	Fri, Jan 2, 1998	0.18	0.19	0.18	0.19
949	NASDAQ	CPRT	Wed, Dec 31, 1997	0.18	0.19	0.18	0.19
948	NASDAQ	CPRT	Tue, Dec 30, 1997	0.18	0.18	0.17	0.18
947	NASDAQ	CPRT	Mon, Dec 29, 1997	0.17	0.18	0.17	0.18
946	NASDAQ	CPRT	Fri, Dec 26, 1997	0.18	0.18	0.17	0.18
945	NASDAQ	CPRT	Wed, Dec 24, 1997	0.18	0.18	0.18	0.18
944	NASDAQ	CPRT	Tue, Dec 23, 1997	0.17	0.18	0.17	0.18
943	NASDAQ	CPRT	Mon, Dec 22, 1997	0.17	0.18	0.17	0.18
942	NASDAQ	CPRT	Fri, Dec 19, 1997	0.18	0.18	0.17	0.17
941	NASDAQ	CPRT	Thu, Dec 18, 1997	0.17	0.18	0.17	0.17
940	NASDAQ	CPRT	Wed, Dec 17, 1997	0.17	0.18	0.17	0.17
939	NASDAQ	CPRT	Tue, Dec 16, 1997	0.17	0.17	0.17	0.17
938	NASDAQ	CPRT	Mon, Dec 15, 1997	0.17	0.18	0.17	0.18
937	NASDAQ	CPRT	Fri, Dec 12, 1997	0.17	0.17	0.16	0.17
936	NASDAQ	CPRT	Thu, Dec 11, 1997	0.17	0.17	0.16	0.16
935	NASDAQ	CPRT	Wed, Dec 10, 1997	0.18	0.18	0.18	0.18
934	NASDAQ	CPRT	Tue, Dec 9, 1997	0.18	0.18	0.18	0.18
933	NASDAQ	CPRT	Mon, Dec 8, 1997	0.18	0.19	0.18	0.18
932	NASDAQ	CPRT	Fri, Dec 5, 1997	0.18	0.18	0.18	0.18
931	NASDAQ	CPRT	Thu, Dec 4, 1997	0.18	0.18	0.18	0.18
930	NASDAQ	CPRT	Wed, Dec 3, 1997	0.18	0.18	0.18	0.18
929	NASDAQ	CPRT	Tue, Dec 2, 1997	0.18	0.18	0.18	0.18
928	NASDAQ	CPRT	Mon, Dec 1, 1997	0.18	0.18	0.18	0.18
927	NASDAQ	CPRT	Fri, Nov 28, 1997	0.18	0.18	0.18	0.18
926	NASDAQ	CPRT	Wed, Nov 26, 1997	0.18	0.18	0.18	0.18
925	NASDAQ	CPRT	Tue, Nov 25, 1997	0.18	0.18	0.18	0.18
924	NASDAQ	CPRT	Mon, Nov 24, 1997	0.18	0.18	0.18	0.18
923	NASDAQ	CPRT	Fri, Nov 21, 1997	0.18	0.18	0.18	0.18
922	NASDAQ	CPRT	Thu, Nov 20, 1997	0.18	0.18	0.18	0.18
921	NASDAQ	CPRT	Wed, Nov 19, 1997	0.18	0.18	0.18	0.18
920	NASDAQ	CPRT	Tue, Nov 18, 1997	0.18	0.18	0.18	0.18
919	NASDAQ	CPRT	Mon, Nov 17, 1997	0.17	0.18	0.17	0.18
918	NASDAQ	CPRT	Fri, Nov 14, 1997	0.17	0.17	0.17	0.17
917	NASDAQ	CPRT	Thu, Nov 13, 1997	0.16	0.17	0.16	0.16
916	NASDAQ	CPRT	Wed, Nov 12, 1997	0.17	0.17	0.16	0.16
915	NASDAQ	CPRT	Tue, Nov 11, 1997	0.17	0.17	0.17	0.17
914	NASDAQ	CPRT	Mon, Nov 10, 1997	0.17	0.17	0.17	0.17
913	NASDAQ	CPRT	Fri, Nov 7, 1997	0.17	0.18	0.16	0.17
912	NASDAQ	CPRT	Thu, Nov 6, 1997	0.17	0.18	0.17	0.18
911	NASDAQ	CPRT	Wed, Nov 5, 1997	0.18	0.18	0.17	0.17
910	NASDAQ	CPRT	Tue, Nov 4, 1997	0.17	0.18	0.17	0.17
909	NASDAQ	CPRT	Mon, Nov 3, 1997	0.17	0.18	0.17	0.18
908	NASDAQ	CPRT	Fri, Oct 31, 1997	0.18	0.18	0.18	0.18
907	NASDAQ	CPRT	Thu, Oct 30, 1997	0.18	0.18	0.18	0.18
906	NASDAQ	CPRT	Wed, Oct 29, 1997	0.19	0.19	0.18	0.19
905	NASDAQ	CPRT	Tue, Oct 28, 1997	0.17	0.18	0.17	0.18
904	NASDAQ	CPRT	Mon, Oct 27, 1997	0.18	0.18	0.17	0.17
903	NASDAQ	CPRT	Fri, Oct 24, 1997	0.18	0.18	0.18	0.18
902	NASDAQ	CPRT	Thu, Oct 23, 1997	0.18	0.18	0.17	0.18
901	NASDAQ	CPRT	Wed, Oct 22, 1997	0.17	0.18	0.17	0.18
900	NASDAQ	CPRT	Tue, Oct 21, 1997	0.17	0.18	0.17	0.18
899	NASDAQ	CPRT	Mon, Oct 20, 1997	0.17	0.17	0.17	0.17
898	NASDAQ	CPRT	Fri, Oct 17, 1997	0.17	0.17	0.16	0.17
897	NASDAQ	CPRT	Thu, Oct 16, 1997	0.18	0.18	0.17	0.17
896	NASDAQ	CPRT	Wed, Oct 15, 1997	0.18	0.18	0.18	0.18
895	NASDAQ	CPRT	Tue, Oct 14, 1997	0.18	0.18	0.18	0.18
894	NASDAQ	CPRT	Mon, Oct 13, 1997	0.18	0.19	0.18	0.18
893	NASDAQ	CPRT	Fri, Oct 10, 1997	0.19	0.19	0.18	0.18
892	NASDAQ	CPRT	Thu, Oct 9, 1997	0.18	0.19	0.18	0.19
891	NASDAQ	CPRT	Wed, Oct 8, 1997	0.18	0.19	0.18	0.19
890	NASDAQ	CPRT	Tue, Oct 7, 1997	0.18	0.19	0.18	0.19
889	NASDAQ	CPRT	Mon, Oct 6, 1997	0.18	0.18	0.18	0.18
888	NASDAQ	CPRT	Fri, Oct 3, 1997	0.18	0.18	0.18	0.18
887	NASDAQ	CPRT	Thu, Oct 2, 1997	0.18	0.18	0.18	0.18
886	NASDAQ	CPRT	Wed, Oct 1, 1997	0.18	0.19	0.18	0.18
885	NASDAQ	CPRT	Tue, Sep 30, 1997	0.19	0.19	0.18	0.18
884	NASDAQ	CPRT	Mon, Sep 29, 1997	0.19	0.19	0.19	0.19
883	NASDAQ	CPRT	Fri, Sep 26, 1997	0.19	0.19	0.19	0.19
882	NASDAQ	CPRT	Thu, Sep 25, 1997	0.19	0.19	0.19	0.19
881	NASDAQ	CPRT	Wed, Sep 24, 1997	0.18	0.19	0.18	0.19
880	NASDAQ	CPRT	Tue, Sep 23, 1997	0.18	0.19	0.18	0.19
879	NASDAQ	CPRT	Mon, Sep 22, 1997	0.19	0.19	0.18	0.19
878	NASDAQ	CPRT	Fri, Sep 19, 1997	0.18	0.19	0.18	0.19
877	NASDAQ	CPRT	Thu, Sep 18, 1997	0.18	0.19	0.18	0.18
876	NASDAQ	CPRT	Wed, Sep 17, 1997	0.19	0.19	0.17	0.18
875	NASDAQ	CPRT	Tue, Sep 16, 1997	0.18	0.19	0.18	0.19
874	NASDAQ	CPRT	Mon, Sep 15, 1997	0.19	0.19	0.18	0.18
873	NASDAQ	CPRT	Fri, Sep 12, 1997	0.19	0.20	0.19	0.19
872	NASDAQ	CPRT	Thu, Sep 11, 1997	0.18	0.19	0.18	0.19
871	NASDAQ	CPRT	Wed, Sep 10, 1997	0.18	0.18	0.17	0.18
870	NASDAQ	CPRT	Tue, Sep 9, 1997	0.18	0.18	0.18	0.18
869	NASDAQ	CPRT	Mon, Sep 8, 1997	0.19	0.19	0.18	0.18
868	NASDAQ	CPRT	Fri, Sep 5, 1997	0.18	0.19	0.18	0.19
867	NASDAQ	CPRT	Thu, Sep 4, 1997	0.18	0.19	0.18	0.19
866	NASDAQ	CPRT	Wed, Sep 3, 1997	0.19	0.19	0.18	0.18
865	NASDAQ	CPRT	Tue, Sep 2, 1997	0.19	0.19	0.19	0.19
864	NASDAQ	CPRT	Fri, Aug 29, 1997	0.19	0.19	0.19	0.19
863	NASDAQ	CPRT	Thu, Aug 28, 1997	0.19	0.19	0.19	0.19
862	NASDAQ	CPRT	Wed, Aug 27, 1997	0.18	0.19	0.18	0.19
861	NASDAQ	CPRT	Tue, Aug 26, 1997	0.18	0.19	0.18	0.19
860	NASDAQ	CPRT	Mon, Aug 25, 1997	0.19	0.19	0.18	0.18
859	NASDAQ	CPRT	Fri, Aug 22, 1997	0.18	0.19	0.18	0.19
858	NASDAQ	CPRT	Thu, Aug 21, 1997	0.19	0.19	0.18	0.18
857	NASDAQ	CPRT	Wed, Aug 20, 1997	0.18	0.19	0.18	0.18
856	NASDAQ	CPRT	Tue, Aug 19, 1997	0.18	0.18	0.18	0.18
855	NASDAQ	CPRT	Mon, Aug 18, 1997	0.18	0.18	0.18	0.18
854	NASDAQ	CPRT	Fri, Aug 15, 1997	0.18	0.18	0.18	0.18
853	NASDAQ	CPRT	Thu, Aug 14, 1997	0.18	0.18	0.18	0.18
852	NASDAQ	CPRT	Wed, Aug 13, 1997	0.18	0.18	0.18	0.18
851	NASDAQ	CPRT	Tue, Aug 12, 1997	0.18	0.19	0.18	0.19
850	NASDAQ	CPRT	Mon, Aug 11, 1997	0.18	0.19	0.18	0.18
849	NASDAQ	CPRT	Fri, Aug 8, 1997	0.19	0.19	0.18	0.18
848	NASDAQ	CPRT	Thu, Aug 7, 1997	0.19	0.19	0.19	0.19
847	NASDAQ	CPRT	Wed, Aug 6, 1997	0.19	0.19	0.19	0.19
846	NASDAQ	CPRT	Tue, Aug 5, 1997	0.19	0.19	0.19	0.19
845	NASDAQ	CPRT	Mon, Aug 4, 1997	0.19	0.20	0.19	0.19
844	NASDAQ	CPRT	Fri, Aug 1, 1997	0.19	0.20	0.18	0.20
843	NASDAQ	CPRT	Thu, Jul 31, 1997	0.19	0.19	0.19	0.19
842	NASDAQ	CPRT	Wed, Jul 30, 1997	0.20	0.20	0.19	0.19
841	NASDAQ	CPRT	Tue, Jul 29, 1997	0.19	0.20	0.19	0.19
840	NASDAQ	CPRT	Mon, Jul 28, 1997	0.18	0.19	0.18	0.19
839	NASDAQ	CPRT	Fri, Jul 25, 1997	0.18	0.18	0.18	0.18
838	NASDAQ	CPRT	Thu, Jul 24, 1997	0.18	0.18	0.17	0.18
837	NASDAQ	CPRT	Wed, Jul 23, 1997	0.19	0.19	0.17	0.18
836	NASDAQ	CPRT	Tue, Jul 22, 1997	0.19	0.19	0.18	0.18
835	NASDAQ	CPRT	Mon, Jul 21, 1997	0.18	0.19	0.18	0.18
834	NASDAQ	CPRT	Fri, Jul 18, 1997	0.17	0.17	0.17	0.17
833	NASDAQ	CPRT	Thu, Jul 17, 1997	0.17	0.18	0.17	0.17
832	NASDAQ	CPRT	Wed, Jul 16, 1997	0.18	0.18	0.17	0.17
831	NASDAQ	CPRT	Tue, Jul 15, 1997	0.17	0.18	0.17	0.17
830	NASDAQ	CPRT	Mon, Jul 14, 1997	0.18	0.18	0.17	0.17
829	NASDAQ	CPRT	Fri, Jul 11, 1997	0.17	0.18	0.17	0.18
828	NASDAQ	CPRT	Thu, Jul 10, 1997	0.17	0.18	0.17	0.17
827	NASDAQ	CPRT	Wed, Jul 9, 1997	0.17	0.17	0.17	0.17
826	NASDAQ	CPRT	Tue, Jul 8, 1997	0.17	0.17	0.17	0.17
825	NASDAQ	CPRT	Mon, Jul 7, 1997	0.17	0.17	0.17	0.17
824	NASDAQ	CPRT	Thu, Jul 3, 1997	0.17	0.17	0.17	0.17
823	NASDAQ	CPRT	Wed, Jul 2, 1997	0.17	0.17	0.17	0.17
822	NASDAQ	CPRT	Tue, Jul 1, 1997	0.17	0.17	0.17	0.17
821	NASDAQ	CPRT	Mon, Jun 30, 1997	0.17	0.18	0.17	0.17
820	NASDAQ	CPRT	Fri, Jun 27, 1997	0.17	0.18	0.17	0.17
819	NASDAQ	CPRT	Thu, Jun 26, 1997	0.17	0.17	0.17	0.17
818	NASDAQ	CPRT	Wed, Jun 25, 1997	0.17	0.17	0.17	0.17
817	NASDAQ	CPRT	Tue, Jun 24, 1997	0.17	0.17	0.17	0.17
816	NASDAQ	CPRT	Mon, Jun 23, 1997	0.17	0.17	0.17	0.17
815	NASDAQ	CPRT	Fri, Jun 20, 1997	0.17	0.17	0.17	0.17
814	NASDAQ	CPRT	Thu, Jun 19, 1997	0.17	0.17	0.17	0.17
813	NASDAQ	CPRT	Wed, Jun 18, 1997	0.17	0.17	0.17	0.17
812	NASDAQ	CPRT	Tue, Jun 17, 1997	0.17	0.17	0.17	0.17
811	NASDAQ	CPRT	Mon, Jun 16, 1997	0.17	0.17	0.17	0.17
810	NASDAQ	CPRT	Fri, Jun 13, 1997	0.17	0.17	0.17	0.17
809	NASDAQ	CPRT	Thu, Jun 12, 1997	0.17	0.17	0.17	0.17
808	NASDAQ	CPRT	Wed, Jun 11, 1997	0.17	0.17	0.17	0.17
807	NASDAQ	CPRT	Tue, Jun 10, 1997	0.17	0.17	0.17	0.17
806	NASDAQ	CPRT	Mon, Jun 9, 1997	0.17	0.17	0.17	0.17
805	NASDAQ	CPRT	Fri, Jun 6, 1997	0.16	0.17	0.16	0.17
804	NASDAQ	CPRT	Thu, Jun 5, 1997	0.17	0.17	0.16	0.17
803	NASDAQ	CPRT	Wed, Jun 4, 1997	0.17	0.17	0.16	0.16
802	NASDAQ	CPRT	Tue, Jun 3, 1997	0.17	0.17	0.16	0.17
801	NASDAQ	CPRT	Mon, Jun 2, 1997	0.16	0.17	0.16	0.17
800	NASDAQ	CPRT	Fri, May 30, 1997	0.15	0.16	0.15	0.16
799	NASDAQ	CPRT	Thu, May 29, 1997	0.16	0.16	0.16	0.16
798	NASDAQ	CPRT	Wed, May 28, 1997	0.16	0.16	0.16	0.16
797	NASDAQ	CPRT	Tue, May 27, 1997	0.17	0.17	0.16	0.17
796	NASDAQ	CPRT	Fri, May 23, 1997	0.16	0.17	0.16	0.17
795	NASDAQ	CPRT	Thu, May 22, 1997	0.16	0.16	0.16	0.16
794	NASDAQ	CPRT	Wed, May 21, 1997	0.15	0.16	0.15	0.16
793	NASDAQ	CPRT	Tue, May 20, 1997	0.15	0.16	0.15	0.16
792	NASDAQ	CPRT	Mon, May 19, 1997	0.15	0.16	0.15	0.15
791	NASDAQ	CPRT	Fri, May 16, 1997	0.15	0.15	0.15	0.15
790	NASDAQ	CPRT	Thu, May 15, 1997	0.15	0.15	0.15	0.15
789	NASDAQ	CPRT	Wed, May 14, 1997	0.15	0.16	0.14	0.15
788	NASDAQ	CPRT	Tue, May 13, 1997	0.17	0.17	0.15	0.15
787	NASDAQ	CPRT	Mon, May 12, 1997	0.15	0.17	0.15	0.16
786	NASDAQ	CPRT	Fri, May 9, 1997	0.15	0.15	0.15	0.15
785	NASDAQ	CPRT	Thu, May 8, 1997	0.15	0.15	0.14	0.15
784	NASDAQ	CPRT	Wed, May 7, 1997	0.14	0.15	0.14	0.15
783	NASDAQ	CPRT	Tue, May 6, 1997	0.14	0.15	0.14	0.15
782	NASDAQ	CPRT	Mon, May 5, 1997	0.14	0.15	0.14	0.15
781	NASDAQ	CPRT	Fri, May 2, 1997	0.14	0.14	0.13	0.14
780	NASDAQ	CPRT	Thu, May 1, 1997	0.13	0.14	0.13	0.14
779	NASDAQ	CPRT	Wed, Apr 30, 1997	0.13	0.14	0.13	0.14
778	NASDAQ	CPRT	Tue, Apr 29, 1997	0.14	0.14	0.13	0.13
777	NASDAQ	CPRT	Mon, Apr 28, 1997	0.14	0.14	0.13	0.13
776	NASDAQ	CPRT	Fri, Apr 25, 1997	0.14	0.14	0.13	0.14
775	NASDAQ	CPRT	Thu, Apr 24, 1997	0.14	0.15	0.14	0.14
774	NASDAQ	CPRT	Wed, Apr 23, 1997	0.14	0.15	0.14	0.15
773	NASDAQ	CPRT	Tue, Apr 22, 1997	0.14	0.15	0.14	0.14
772	NASDAQ	CPRT	Mon, Apr 21, 1997	0.15	0.15	0.14	0.14
771	NASDAQ	CPRT	Fri, Apr 18, 1997	0.15	0.15	0.15	0.15
770	NASDAQ	CPRT	Thu, Apr 17, 1997	0.15	0.15	0.15	0.15
769	NASDAQ	CPRT	Wed, Apr 16, 1997	0.15	0.15	0.14	0.15
768	NASDAQ	CPRT	Tue, Apr 15, 1997	0.15	0.15	0.15	0.15
767	NASDAQ	CPRT	Mon, Apr 14, 1997	0.15	0.15	0.14	0.14
766	NASDAQ	CPRT	Fri, Apr 11, 1997	0.15	0.15	0.15	0.15
765	NASDAQ	CPRT	Thu, Apr 10, 1997	0.15	0.16	0.15	0.15
764	NASDAQ	CPRT	Wed, Apr 9, 1997	0.16	0.16	0.15	0.15
763	NASDAQ	CPRT	Tue, Apr 8, 1997	0.16	0.16	0.16	0.16
762	NASDAQ	CPRT	Mon, Apr 7, 1997	0.16	0.17	0.16	0.16
761	NASDAQ	CPRT	Fri, Apr 4, 1997	0.16	0.17	0.16	0.16
760	NASDAQ	CPRT	Thu, Apr 3, 1997	0.16	0.17	0.16	0.16
759	NASDAQ	CPRT	Wed, Apr 2, 1997	0.16	0.17	0.16	0.16
758	NASDAQ	CPRT	Tue, Apr 1, 1997	0.16	0.17	0.16	0.17
757	NASDAQ	CPRT	Mon, Mar 31, 1997	0.16	0.17	0.16	0.17
756	NASDAQ	CPRT	Thu, Mar 27, 1997	0.17	0.17	0.16	0.17
755	NASDAQ	CPRT	Wed, Mar 26, 1997	0.16	0.17	0.15	0.16
754	NASDAQ	CPRT	Tue, Mar 25, 1997	0.16	0.16	0.15	0.15
753	NASDAQ	CPRT	Mon, Mar 24, 1997	0.16	0.16	0.15	0.16
752	NASDAQ	CPRT	Fri, Mar 21, 1997	0.16	0.16	0.16	0.16
751	NASDAQ	CPRT	Thu, Mar 20, 1997	0.16	0.16	0.16	0.16
750	NASDAQ	CPRT	Wed, Mar 19, 1997	0.17	0.17	0.16	0.16
749	NASDAQ	CPRT	Tue, Mar 18, 1997	0.17	0.17	0.17	0.17
748	NASDAQ	CPRT	Mon, Mar 17, 1997	0.17	0.17	0.17	0.17
747	NASDAQ	CPRT	Fri, Mar 14, 1997	0.17	0.17	0.17	0.17
746	NASDAQ	CPRT	Thu, Mar 13, 1997	0.17	0.17	0.17	0.17
745	NASDAQ	CPRT	Wed, Mar 12, 1997	0.17	0.17	0.17	0.17
744	NASDAQ	CPRT	Tue, Mar 11, 1997	0.18	0.18	0.17	0.17
743	NASDAQ	CPRT	Mon, Mar 10, 1997	0.17	0.17	0.17	0.17
742	NASDAQ	CPRT	Fri, Mar 7, 1997	0.17	0.17	0.17	0.17
741	NASDAQ	CPRT	Thu, Mar 6, 1997	0.17	0.18	0.17	0.17
740	NASDAQ	CPRT	Wed, Mar 5, 1997	0.18	0.18	0.17	0.17
739	NASDAQ	CPRT	Tue, Mar 4, 1997	0.17	0.18	0.17	0.17
738	NASDAQ	CPRT	Mon, Mar 3, 1997	0.18	0.18	0.17	0.17
737	NASDAQ	CPRT	Fri, Feb 28, 1997	0.16	0.18	0.16	0.18
736	NASDAQ	CPRT	Thu, Feb 27, 1997	0.17	0.17	0.16	0.16
735	NASDAQ	CPRT	Wed, Feb 26, 1997	0.17	0.18	0.17	0.17
734	NASDAQ	CPRT	Tue, Feb 25, 1997	0.18	0.18	0.17	0.18
733	NASDAQ	CPRT	Mon, Feb 24, 1997	0.18	0.19	0.18	0.18
732	NASDAQ	CPRT	Fri, Feb 21, 1997	0.19	0.19	0.18	0.18
731	NASDAQ	CPRT	Thu, Feb 20, 1997	0.19	0.19	0.18	0.19
730	NASDAQ	CPRT	Wed, Feb 19, 1997	0.19	0.19	0.18	0.19
729	NASDAQ	CPRT	Tue, Feb 18, 1997	0.18	0.19	0.18	0.19
728	NASDAQ	CPRT	Fri, Feb 14, 1997	0.18	0.18	0.18	0.18
727	NASDAQ	CPRT	Thu, Feb 13, 1997	0.19	0.19	0.18	0.18
726	NASDAQ	CPRT	Wed, Feb 12, 1997	0.18	0.19	0.18	0.18
725	NASDAQ	CPRT	Tue, Feb 11, 1997	0.18	0.18	0.18	0.18
724	NASDAQ	CPRT	Mon, Feb 10, 1997	0.19	0.19	0.18	0.18
723	NASDAQ	CPRT	Fri, Feb 7, 1997	0.20	0.20	0.19	0.19
722	NASDAQ	CPRT	Thu, Feb 6, 1997	0.18	0.19	0.18	0.19
721	NASDAQ	CPRT	Wed, Feb 5, 1997	0.17	0.18	0.17	0.18
720	NASDAQ	CPRT	Tue, Feb 4, 1997	0.17	0.17	0.17	0.17
719	NASDAQ	CPRT	Mon, Feb 3, 1997	0.18	0.19	0.16	0.16
718	NASDAQ	CPRT	Fri, Jan 31, 1997	0.15	0.18	0.15	0.18
717	NASDAQ	CPRT	Thu, Jan 30, 1997	0.15	0.16	0.15	0.15
716	NASDAQ	CPRT	Wed, Jan 29, 1997	0.15	0.15	0.15	0.15
715	NASDAQ	CPRT	Tue, Jan 28, 1997	0.15	0.15	0.15	0.15
714	NASDAQ	CPRT	Mon, Jan 27, 1997	0.15	0.15	0.15	0.15
713	NASDAQ	CPRT	Fri, Jan 24, 1997	0.15	0.16	0.15	0.15
712	NASDAQ	CPRT	Thu, Jan 23, 1997	0.16	0.16	0.15	0.16
711	NASDAQ	CPRT	Wed, Jan 22, 1997	0.16	0.16	0.15	0.16
710	NASDAQ	CPRT	Tue, Jan 21, 1997	0.15	0.16	0.15	0.16
709	NASDAQ	CPRT	Mon, Jan 20, 1997	0.15	0.16	0.15	0.15
708	NASDAQ	CPRT	Fri, Jan 17, 1997	0.15	0.15	0.14	0.15
707	NASDAQ	CPRT	Thu, Jan 16, 1997	0.14	0.15	0.14	0.14
706	NASDAQ	CPRT	Wed, Jan 15, 1997	0.14	0.14	0.14	0.14
705	NASDAQ	CPRT	Tue, Jan 14, 1997	0.13	0.14	0.13	0.14
704	NASDAQ	CPRT	Mon, Jan 13, 1997	0.13	0.14	0.13	0.14
703	NASDAQ	CPRT	Fri, Jan 10, 1997	0.13	0.14	0.13	0.14
702	NASDAQ	CPRT	Thu, Jan 9, 1997	0.13	0.14	0.13	0.13
701	NASDAQ	CPRT	Wed, Jan 8, 1997	0.13	0.14	0.13	0.13
700	NASDAQ	CPRT	Tue, Jan 7, 1997	0.13	0.14	0.13	0.13
699	NASDAQ	CPRT	Mon, Jan 6, 1997	0.14	0.14	0.13	0.13
698	NASDAQ	CPRT	Fri, Jan 3, 1997	0.14	0.14	0.13	0.14
697	NASDAQ	CPRT	Thu, Jan 2, 1997	0.14	0.14	0.13	0.13
696	NASDAQ	CPRT	Tue, Dec 31, 1996	0.13	0.14	0.13	0.14
695	NASDAQ	CPRT	Mon, Dec 30, 1996	0.13	0.13	0.13	0.13
694	NASDAQ	CPRT	Fri, Dec 27, 1996	0.13	0.13	0.13	0.13
693	NASDAQ	CPRT	Thu, Dec 26, 1996	0.13	0.13	0.13	0.13
692	NASDAQ	CPRT	Tue, Dec 24, 1996	0.13	0.13	0.13	0.13
691	NASDAQ	CPRT	Mon, Dec 23, 1996	0.13	0.13	0.13	0.13
690	NASDAQ	CPRT	Fri, Dec 20, 1996	0.13	0.13	0.13	0.13
689	NASDAQ	CPRT	Thu, Dec 19, 1996	0.13	0.13	0.13	0.13
688	NASDAQ	CPRT	Wed, Dec 18, 1996	0.13	0.14	0.13	0.13
687	NASDAQ	CPRT	Tue, Dec 17, 1996	0.12	0.13	0.12	0.13
686	NASDAQ	CPRT	Mon, Dec 16, 1996	0.13	0.13	0.12	0.12
685	NASDAQ	CPRT	Fri, Dec 13, 1996	0.13	0.14	0.12	0.13
684	NASDAQ	CPRT	Thu, Dec 12, 1996	0.12	0.13	0.11	0.12
683	NASDAQ	CPRT	Wed, Dec 11, 1996	0.11	0.12	0.11	0.11
682	NASDAQ	CPRT	Tue, Dec 10, 1996	0.13	0.14	0.11	0.11
681	NASDAQ	CPRT	Mon, Dec 9, 1996	0.17	0.17	0.16	0.16
680	NASDAQ	CPRT	Fri, Dec 6, 1996	0.18	0.18	0.17	0.17
679	NASDAQ	CPRT	Thu, Dec 5, 1996	0.18	0.18	0.18	0.18
678	NASDAQ	CPRT	Wed, Dec 4, 1996	0.18	0.18	0.18	0.18
677	NASDAQ	CPRT	Tue, Dec 3, 1996	0.18	0.18	0.18	0.18
676	NASDAQ	CPRT	Mon, Dec 2, 1996	0.18	0.18	0.18	0.18
675	NASDAQ	CPRT	Fri, Nov 29, 1996	0.18	0.18	0.18	0.18
674	NASDAQ	CPRT	Wed, Nov 27, 1996	0.18	0.18	0.18	0.18
673	NASDAQ	CPRT	Tue, Nov 26, 1996	0.18	0.18	0.18	0.18
672	NASDAQ	CPRT	Mon, Nov 25, 1996	0.18	0.18	0.18	0.18
671	NASDAQ	CPRT	Fri, Nov 22, 1996	0.18	0.19	0.18	0.18
670	NASDAQ	CPRT	Thu, Nov 21, 1996	0.19	0.19	0.18	0.18
669	NASDAQ	CPRT	Wed, Nov 20, 1996	0.19	0.20	0.19	0.19
668	NASDAQ	CPRT	Tue, Nov 19, 1996	0.19	0.19	0.19	0.19
667	NASDAQ	CPRT	Mon, Nov 18, 1996	0.19	0.19	0.19	0.19
666	NASDAQ	CPRT	Fri, Nov 15, 1996	0.19	0.19	0.19	0.19
665	NASDAQ	CPRT	Thu, Nov 14, 1996	0.19	0.19	0.19	0.19
664	NASDAQ	CPRT	Wed, Nov 13, 1996	0.19	0.19	0.19	0.19
663	NASDAQ	CPRT	Tue, Nov 12, 1996	0.19	0.19	0.19	0.19
662	NASDAQ	CPRT	Mon, Nov 11, 1996	0.19	0.19	0.19	0.19
661	NASDAQ	CPRT	Fri, Nov 8, 1996	0.19	0.19	0.19	0.19
660	NASDAQ	CPRT	Thu, Nov 7, 1996	0.19	0.19	0.19	0.19
659	NASDAQ	CPRT	Wed, Nov 6, 1996	0.19	0.19	0.19	0.19
658	NASDAQ	CPRT	Tue, Nov 5, 1996	0.19	0.19	0.18	0.18
657	NASDAQ	CPRT	Mon, Nov 4, 1996	0.18	0.19	0.18	0.19
656	NASDAQ	CPRT	Fri, Nov 1, 1996	0.19	0.19	0.19	0.19
655	NASDAQ	CPRT	Thu, Oct 31, 1996	0.19	0.19	0.19	0.19
654	NASDAQ	CPRT	Wed, Oct 30, 1996	0.19	0.19	0.19	0.19
653	NASDAQ	CPRT	Tue, Oct 29, 1996	0.19	0.19	0.19	0.19
652	NASDAQ	CPRT	Mon, Oct 28, 1996	0.18	0.19	0.18	0.19
651	NASDAQ	CPRT	Fri, Oct 25, 1996	0.18	0.19	0.18	0.18
650	NASDAQ	CPRT	Thu, Oct 24, 1996	0.18	0.19	0.18	0.18
649	NASDAQ	CPRT	Wed, Oct 23, 1996	0.19	0.19	0.18	0.19
648	NASDAQ	CPRT	Tue, Oct 22, 1996	0.18	0.19	0.18	0.19
647	NASDAQ	CPRT	Mon, Oct 21, 1996	0.19	0.20	0.18	0.18
646	NASDAQ	CPRT	Fri, Oct 18, 1996	0.20	0.20	0.19	0.20
645	NASDAQ	CPRT	Thu, Oct 17, 1996	0.20	0.20	0.20	0.20
644	NASDAQ	CPRT	Wed, Oct 16, 1996	0.20	0.20	0.20	0.20
643	NASDAQ	CPRT	Tue, Oct 15, 1996	0.20	0.20	0.20	0.20
642	NASDAQ	CPRT	Mon, Oct 14, 1996	0.19	0.20	0.19	0.20
641	NASDAQ	CPRT	Fri, Oct 11, 1996	0.19	0.20	0.19	0.20
640	NASDAQ	CPRT	Thu, Oct 10, 1996	0.20	0.20	0.19	0.20
639	NASDAQ	CPRT	Wed, Oct 9, 1996	0.20	0.20	0.20	0.20
638	NASDAQ	CPRT	Tue, Oct 8, 1996	0.21	0.22	0.20	0.20
637	NASDAQ	CPRT	Mon, Oct 7, 1996	0.21	0.21	0.21	0.21
636	NASDAQ	CPRT	Fri, Oct 4, 1996	0.22	0.22	0.21	0.21
635	NASDAQ	CPRT	Thu, Oct 3, 1996	0.21	0.21	0.21	0.21
634	NASDAQ	CPRT	Wed, Oct 2, 1996	0.21	0.21	0.21	0.21
633	NASDAQ	CPRT	Tue, Oct 1, 1996	0.21	0.21	0.21	0.21
632	NASDAQ	CPRT	Mon, Sep 30, 1996	0.21	0.21	0.21	0.21
631	NASDAQ	CPRT	Fri, Sep 27, 1996	0.20	0.21	0.20	0.21
630	NASDAQ	CPRT	Thu, Sep 26, 1996	0.19	0.20	0.19	0.20
629	NASDAQ	CPRT	Wed, Sep 25, 1996	0.19	0.19	0.19	0.19
628	NASDAQ	CPRT	Tue, Sep 24, 1996	0.19	0.19	0.19	0.19
627	NASDAQ	CPRT	Mon, Sep 23, 1996	0.19	0.19	0.19	0.19
626	NASDAQ	CPRT	Fri, Sep 20, 1996	0.19	0.19	0.19	0.19
625	NASDAQ	CPRT	Thu, Sep 19, 1996	0.20	0.20	0.19	0.19
624	NASDAQ	CPRT	Wed, Sep 18, 1996	0.19	0.20	0.19	0.20
623	NASDAQ	CPRT	Tue, Sep 17, 1996	0.19	0.20	0.19	0.19
622	NASDAQ	CPRT	Mon, Sep 16, 1996	0.18	0.19	0.18	0.19
621	NASDAQ	CPRT	Fri, Sep 13, 1996	0.17	0.19	0.17	0.18
620	NASDAQ	CPRT	Thu, Sep 12, 1996	0.18	0.18	0.17	0.18
619	NASDAQ	CPRT	Wed, Sep 11, 1996	0.18	0.18	0.17	0.18
618	NASDAQ	CPRT	Tue, Sep 10, 1996	0.18	0.18	0.17	0.17
617	NASDAQ	CPRT	Mon, Sep 9, 1996	0.18	0.18	0.17	0.18
616	NASDAQ	CPRT	Fri, Sep 6, 1996	0.17	0.18	0.17	0.18
615	NASDAQ	CPRT	Thu, Sep 5, 1996	0.17	0.17	0.17	0.17
614	NASDAQ	CPRT	Wed, Sep 4, 1996	0.17	0.17	0.17	0.17
613	NASDAQ	CPRT	Tue, Sep 3, 1996	0.17	0.17	0.17	0.17
612	NASDAQ	CPRT	Fri, Aug 30, 1996	0.17	0.17	0.17	0.17
611	NASDAQ	CPRT	Thu, Aug 29, 1996	0.17	0.17	0.16	0.17
610	NASDAQ	CPRT	Wed, Aug 28, 1996	0.17	0.17	0.16	0.17
609	NASDAQ	CPRT	Tue, Aug 27, 1996	0.15	0.17	0.15	0.17
608	NASDAQ	CPRT	Mon, Aug 26, 1996	0.16	0.16	0.15	0.15
607	NASDAQ	CPRT	Fri, Aug 23, 1996	0.16	0.16	0.16	0.16
606	NASDAQ	CPRT	Thu, Aug 22, 1996	0.16	0.16	0.15	0.16
605	NASDAQ	CPRT	Wed, Aug 21, 1996	0.16	0.16	0.15	0.16
604	NASDAQ	CPRT	Tue, Aug 20, 1996	0.16	0.16	0.15	0.16
603	NASDAQ	CPRT	Mon, Aug 19, 1996	0.16	0.16	0.15	0.16
602	NASDAQ	CPRT	Fri, Aug 16, 1996	0.16	0.16	0.16	0.16
601	NASDAQ	CPRT	Thu, Aug 15, 1996	0.16	0.16	0.15	0.16
600	NASDAQ	CPRT	Wed, Aug 14, 1996	0.15	0.16	0.15	0.16
599	NASDAQ	CPRT	Tue, Aug 13, 1996	0.17	0.17	0.16	0.16
598	NASDAQ	CPRT	Mon, Aug 12, 1996	0.16	0.17	0.16	0.16
597	NASDAQ	CPRT	Fri, Aug 9, 1996	0.16	0.17	0.16	0.16
596	NASDAQ	CPRT	Thu, Aug 8, 1996	0.17	0.17	0.16	0.17
595	NASDAQ	CPRT	Wed, Aug 7, 1996	0.17	0.17	0.16	0.17
594	NASDAQ	CPRT	Tue, Aug 6, 1996	0.16	0.17	0.16	0.16
593	NASDAQ	CPRT	Mon, Aug 5, 1996	0.17	0.17	0.16	0.16
592	NASDAQ	CPRT	Fri, Aug 2, 1996	0.17	0.17	0.16	0.17
591	NASDAQ	CPRT	Thu, Aug 1, 1996	0.17	0.17	0.16	0.16
590	NASDAQ	CPRT	Wed, Jul 31, 1996	0.15	0.17	0.15	0.17
589	NASDAQ	CPRT	Tue, Jul 30, 1996	0.14	0.15	0.14	0.15
588	NASDAQ	CPRT	Mon, Jul 29, 1996	0.13	0.15	0.13	0.14
587	NASDAQ	CPRT	Fri, Jul 26, 1996	0.15	0.15	0.13	0.13
586	NASDAQ	CPRT	Thu, Jul 25, 1996	0.15	0.15	0.14	0.14
585	NASDAQ	CPRT	Wed, Jul 24, 1996	0.15	0.15	0.14	0.14
584	NASDAQ	CPRT	Tue, Jul 23, 1996	0.15	0.16	0.15	0.15
583	NASDAQ	CPRT	Mon, Jul 22, 1996	0.16	0.16	0.15	0.16
582	NASDAQ	CPRT	Fri, Jul 19, 1996	0.16	0.16	0.15	0.15
581	NASDAQ	CPRT	Thu, Jul 18, 1996	0.15	0.16	0.15	0.15
580	NASDAQ	CPRT	Wed, Jul 17, 1996	0.16	0.16	0.15	0.15
579	NASDAQ	CPRT	Tue, Jul 16, 1996	0.16	0.16	0.15	0.16
578	NASDAQ	CPRT	Mon, Jul 15, 1996	0.17	0.17	0.15	0.16
577	NASDAQ	CPRT	Fri, Jul 12, 1996	0.18	0.18	0.17	0.17
576	NASDAQ	CPRT	Thu, Jul 11, 1996	0.18	0.18	0.17	0.18
575	NASDAQ	CPRT	Wed, Jul 10, 1996	0.18	0.18	0.18	0.18
574	NASDAQ	CPRT	Tue, Jul 9, 1996	0.18	0.19	0.18	0.18
573	NASDAQ	CPRT	Mon, Jul 8, 1996	0.17	0.18	0.17	0.18
572	NASDAQ	CPRT	Fri, Jul 5, 1996	0.17	0.17	0.17	0.17
571	NASDAQ	CPRT	Wed, Jul 3, 1996	0.17	0.17	0.17	0.17
570	NASDAQ	CPRT	Tue, Jul 2, 1996	0.17	0.17	0.17	0.17
569	NASDAQ	CPRT	Mon, Jul 1, 1996	0.17	0.17	0.17	0.17
568	NASDAQ	CPRT	Fri, Jun 28, 1996	0.17	0.17	0.17	0.17
567	NASDAQ	CPRT	Thu, Jun 27, 1996	0.16	0.17	0.16	0.17
566	NASDAQ	CPRT	Wed, Jun 26, 1996	0.16	0.16	0.16	0.16
565	NASDAQ	CPRT	Tue, Jun 25, 1996	0.16	0.17	0.16	0.16
564	NASDAQ	CPRT	Mon, Jun 24, 1996	0.17	0.17	0.16	0.17
563	NASDAQ	CPRT	Fri, Jun 21, 1996	0.17	0.17	0.17	0.17
562	NASDAQ	CPRT	Thu, Jun 20, 1996	0.17	0.17	0.17	0.17
561	NASDAQ	CPRT	Wed, Jun 19, 1996	0.18	0.18	0.17	0.17
560	NASDAQ	CPRT	Tue, Jun 18, 1996	0.18	0.18	0.17	0.18
559	NASDAQ	CPRT	Mon, Jun 17, 1996	0.18	0.18	0.17	0.18
558	NASDAQ	CPRT	Fri, Jun 14, 1996	0.18	0.20	0.18	0.18
557	NASDAQ	CPRT	Thu, Jun 13, 1996	0.17	0.18	0.17	0.18
556	NASDAQ	CPRT	Wed, Jun 12, 1996	0.16	0.17	0.16	0.17
555	NASDAQ	CPRT	Tue, Jun 11, 1996	0.16	0.16	0.16	0.16
554	NASDAQ	CPRT	Mon, Jun 10, 1996	0.16	0.16	0.15	0.16
553	NASDAQ	CPRT	Fri, Jun 7, 1996	0.15	0.16	0.15	0.16
552	NASDAQ	CPRT	Thu, Jun 6, 1996	0.16	0.16	0.15	0.16
551	NASDAQ	CPRT	Wed, Jun 5, 1996	0.17	0.17	0.15	0.16
550	NASDAQ	CPRT	Tue, Jun 4, 1996	0.17	0.18	0.17	0.17
549	NASDAQ	CPRT	Mon, Jun 3, 1996	0.18	0.18	0.17	0.18
548	NASDAQ	CPRT	Fri, May 31, 1996	0.18	0.18	0.18	0.18
547	NASDAQ	CPRT	Thu, May 30, 1996	0.18	0.18	0.18	0.18
546	NASDAQ	CPRT	Wed, May 29, 1996	0.19	0.19	0.16	0.18
545	NASDAQ	CPRT	Tue, May 28, 1996	0.20	0.20	0.19	0.20
544	NASDAQ	CPRT	Fri, May 24, 1996	0.23	0.23	0.19	0.20
543	NASDAQ	CPRT	Thu, May 23, 1996	0.23	0.23	0.23	0.23
542	NASDAQ	CPRT	Wed, May 22, 1996	0.23	0.23	0.23	0.23
541	NASDAQ	CPRT	Tue, May 21, 1996	0.23	0.23	0.23	0.23
540	NASDAQ	CPRT	Mon, May 20, 1996	0.23	0.23	0.23	0.23
539	NASDAQ	CPRT	Fri, May 17, 1996	0.22	0.23	0.22	0.23
538	NASDAQ	CPRT	Thu, May 16, 1996	0.23	0.23	0.22	0.23
537	NASDAQ	CPRT	Wed, May 15, 1996	0.22	0.23	0.22	0.23
536	NASDAQ	CPRT	Tue, May 14, 1996	0.22	0.22	0.21	0.22
535	NASDAQ	CPRT	Mon, May 13, 1996	0.23	0.23	0.22	0.22
534	NASDAQ	CPRT	Fri, May 10, 1996	0.22	0.23	0.22	0.23
533	NASDAQ	CPRT	Thu, May 9, 1996	0.22	0.23	0.21	0.22
532	NASDAQ	CPRT	Wed, May 8, 1996	0.26	0.26	0.21	0.22
531	NASDAQ	CPRT	Tue, May 7, 1996	0.26	0.26	0.25	0.26
530	NASDAQ	CPRT	Mon, May 6, 1996	0.26	0.26	0.25	0.25
529	NASDAQ	CPRT	Fri, May 3, 1996	0.28	0.28	0.26	0.26
528	NASDAQ	CPRT	Thu, May 2, 1996	0.29	0.29	0.28	0.28
527	NASDAQ	CPRT	Wed, May 1, 1996	0.28	0.30	0.28	0.29
526	NASDAQ	CPRT	Tue, Apr 30, 1996	0.28	0.28	0.28	0.28
525	NASDAQ	CPRT	Mon, Apr 29, 1996	0.29	0.29	0.28	0.28
524	NASDAQ	CPRT	Fri, Apr 26, 1996	0.29	0.29	0.28	0.29
523	NASDAQ	CPRT	Thu, Apr 25, 1996	0.29	0.29	0.28	0.29
522	NASDAQ	CPRT	Wed, Apr 24, 1996	0.29	0.29	0.28	0.29
521	NASDAQ	CPRT	Tue, Apr 23, 1996	0.28	0.29	0.28	0.29
520	NASDAQ	CPRT	Mon, Apr 22, 1996	0.27	0.29	0.27	0.29
519	NASDAQ	CPRT	Fri, Apr 19, 1996	0.28	0.29	0.27	0.28
518	NASDAQ	CPRT	Thu, Apr 18, 1996	0.28	0.29	0.28	0.29
517	NASDAQ	CPRT	Wed, Apr 17, 1996	0.28	0.29	0.28	0.28
516	NASDAQ	CPRT	Tue, Apr 16, 1996	0.27	0.28	0.27	0.28
515	NASDAQ	CPRT	Mon, Apr 15, 1996	0.26	0.27	0.26	0.27
514	NASDAQ	CPRT	Fri, Apr 12, 1996	0.25	0.26	0.25	0.26
513	NASDAQ	CPRT	Thu, Apr 11, 1996	0.25	0.25	0.24	0.25
512	NASDAQ	CPRT	Wed, Apr 10, 1996	0.26	0.26	0.25	0.26
511	NASDAQ	CPRT	Tue, Apr 9, 1996	0.26	0.26	0.25	0.25
510	NASDAQ	CPRT	Mon, Apr 8, 1996	0.26	0.27	0.25	0.26
509	NASDAQ	CPRT	Thu, Apr 4, 1996	0.26	0.27	0.26	0.27
508	NASDAQ	CPRT	Wed, Apr 3, 1996	0.27	0.27	0.26	0.26
507	NASDAQ	CPRT	Tue, Apr 2, 1996	0.26	0.26	0.26	0.26
506	NASDAQ	CPRT	Mon, Apr 1, 1996	0.26	0.26	0.26	0.26
505	NASDAQ	CPRT	Fri, Mar 29, 1996	0.26	0.26	0.26	0.26
504	NASDAQ	CPRT	Thu, Mar 28, 1996	0.26	0.26	0.26	0.26
503	NASDAQ	CPRT	Wed, Mar 27, 1996	0.26	0.26	0.26	0.26
502	NASDAQ	CPRT	Tue, Mar 26, 1996	0.26	0.26	0.26	0.26
501	NASDAQ	CPRT	Mon, Mar 25, 1996	0.26	0.26	0.26	0.26
500	NASDAQ	CPRT	Fri, Mar 22, 1996	0.25	0.26	0.25	0.26
499	NASDAQ	CPRT	Thu, Mar 21, 1996	0.26	0.26	0.25	0.26
498	NASDAQ	CPRT	Wed, Mar 20, 1996	0.26	0.26	0.26	0.26
497	NASDAQ	CPRT	Tue, Mar 19, 1996	0.26	0.26	0.26	0.26
496	NASDAQ	CPRT	Mon, Mar 18, 1996	0.27	0.27	0.26	0.26
495	NASDAQ	CPRT	Fri, Mar 15, 1996	0.27	0.27	0.26	0.27
494	NASDAQ	CPRT	Thu, Mar 14, 1996	0.27	0.27	0.26	0.27
493	NASDAQ	CPRT	Wed, Mar 13, 1996	0.27	0.27	0.25	0.26
492	NASDAQ	CPRT	Tue, Mar 12, 1996	0.29	0.29	0.29	0.29
491	NASDAQ	CPRT	Mon, Mar 11, 1996	0.29	0.29	0.29	0.29
490	NASDAQ	CPRT	Fri, Mar 8, 1996	0.30	0.30	0.29	0.29
489	NASDAQ	CPRT	Thu, Mar 7, 1996	0.30	0.30	0.29	0.30
488	NASDAQ	CPRT	Wed, Mar 6, 1996	0.30	0.30	0.29	0.30
487	NASDAQ	CPRT	Tue, Mar 5, 1996	0.29	0.30	0.29	0.29
486	NASDAQ	CPRT	Mon, Mar 4, 1996	0.29	0.30	0.29	0.30
485	NASDAQ	CPRT	Fri, Mar 1, 1996	0.29	0.29	0.29	0.29
484	NASDAQ	CPRT	Thu, Feb 29, 1996	0.29	0.29	0.29	0.29
483	NASDAQ	CPRT	Wed, Feb 28, 1996	0.29	0.29	0.28	0.29
482	NASDAQ	CPRT	Tue, Feb 27, 1996	0.29	0.29	0.28	0.28
481	NASDAQ	CPRT	Mon, Feb 26, 1996	0.28	0.29	0.28	0.29
480	NASDAQ	CPRT	Fri, Feb 23, 1996	0.28	0.29	0.28	0.29
479	NASDAQ	CPRT	Thu, Feb 22, 1996	0.30	0.30	0.28	0.29
478	NASDAQ	CPRT	Wed, Feb 21, 1996	0.29	0.30	0.29	0.29
477	NASDAQ	CPRT	Tue, Feb 20, 1996	0.29	0.29	0.28	0.29
476	NASDAQ	CPRT	Fri, Feb 16, 1996	0.28	0.29	0.28	0.29
475	NASDAQ	CPRT	Thu, Feb 15, 1996	0.29	0.29	0.28	0.28
474	NASDAQ	CPRT	Wed, Feb 14, 1996	0.29	0.29	0.28	0.28
473	NASDAQ	CPRT	Tue, Feb 13, 1996	0.29	0.29	0.28	0.29
472	NASDAQ	CPRT	Mon, Feb 12, 1996	0.29	0.30	0.29	0.29
471	NASDAQ	CPRT	Fri, Feb 9, 1996	0.30	0.31	0.29	0.29
470	NASDAQ	CPRT	Thu, Feb 8, 1996	0.30	0.31	0.30	0.30
469	NASDAQ	CPRT	Wed, Feb 7, 1996	0.31	0.31	0.30	0.31
468	NASDAQ	CPRT	Tue, Feb 6, 1996	0.31	0.31	0.30	0.30
467	NASDAQ	CPRT	Mon, Feb 5, 1996	0.31	0.31	0.31	0.31
466	NASDAQ	CPRT	Fri, Feb 2, 1996	0.31	0.31	0.31	0.31
465	NASDAQ	CPRT	Thu, Feb 1, 1996	0.31	0.32	0.31	0.31
464	NASDAQ	CPRT	Wed, Jan 31, 1996	0.31	0.31	0.31	0.31
463	NASDAQ	CPRT	Tue, Jan 30, 1996	0.31	0.31	0.30	0.31
462	NASDAQ	CPRT	Mon, Jan 29, 1996	0.30	0.31	0.30	0.31
461	NASDAQ	CPRT	Fri, Jan 26, 1996	0.30	0.30	0.30	0.30
460	NASDAQ	CPRT	Thu, Jan 25, 1996	0.30	0.30	0.29	0.30
459	NASDAQ	CPRT	Wed, Jan 24, 1996	0.29	0.30	0.29	0.30
458	NASDAQ	CPRT	Tue, Jan 23, 1996	0.29	0.29	0.28	0.29
457	NASDAQ	CPRT	Mon, Jan 22, 1996	0.29	0.29	0.29	0.29
456	NASDAQ	CPRT	Fri, Jan 19, 1996	0.29	0.30	0.29	0.29
455	NASDAQ	CPRT	Thu, Jan 18, 1996	0.29	0.30	0.29	0.29
454	NASDAQ	CPRT	Wed, Jan 17, 1996	0.28	0.30	0.28	0.30
453	NASDAQ	CPRT	Tue, Jan 16, 1996	0.26	0.29	0.26	0.29
452	NASDAQ	CPRT	Mon, Jan 15, 1996	0.26	0.26	0.25	0.26
451	NASDAQ	CPRT	Fri, Jan 12, 1996	0.26	0.26	0.25	0.26
450	NASDAQ	CPRT	Thu, Jan 11, 1996	0.26	0.26	0.26	0.26
449	NASDAQ	CPRT	Wed, Jan 10, 1996	0.26	0.26	0.26	0.26
448	NASDAQ	CPRT	Tue, Jan 9, 1996	0.27	0.27	0.26	0.27
447	NASDAQ	CPRT	Mon, Jan 8, 1996	0.27	0.27	0.26	0.27
446	NASDAQ	CPRT	Fri, Jan 5, 1996	0.27	0.27	0.26	0.27
445	NASDAQ	CPRT	Thu, Jan 4, 1996	0.28	0.28	0.27	0.27
444	NASDAQ	CPRT	Wed, Jan 3, 1996	0.29	0.29	0.28	0.28
443	NASDAQ	CPRT	Tue, Jan 2, 1996	0.27	0.29	0.27	0.29
442	NASDAQ	CPRT	Fri, Dec 29, 1995	0.27	0.28	0.27	0.27
441	NASDAQ	CPRT	Thu, Dec 28, 1995	0.26	0.27	0.26	0.27
440	NASDAQ	CPRT	Wed, Dec 27, 1995	0.26	0.26	0.26	0.26
439	NASDAQ	CPRT	Tue, Dec 26, 1995	0.26	0.26	0.25	0.26
438	NASDAQ	CPRT	Fri, Dec 22, 1995	0.26	0.26	0.25	0.26
437	NASDAQ	CPRT	Thu, Dec 21, 1995	0.25	0.26	0.25	0.26
436	NASDAQ	CPRT	Wed, Dec 20, 1995	0.25	0.26	0.25	0.26
435	NASDAQ	CPRT	Tue, Dec 19, 1995	0.25	0.25	0.24	0.25
434	NASDAQ	CPRT	Mon, Dec 18, 1995	0.25	0.25	0.24	0.24
433	NASDAQ	CPRT	Fri, Dec 15, 1995	0.24	0.25	0.23	0.25
432	NASDAQ	CPRT	Thu, Dec 14, 1995	0.26	0.26	0.22	0.23
431	NASDAQ	CPRT	Wed, Dec 13, 1995	0.27	0.28	0.25	0.26
430	NASDAQ	CPRT	Tue, Dec 12, 1995	0.25	0.27	0.25	0.27
429	NASDAQ	CPRT	Mon, Dec 11, 1995	0.25	0.25	0.24	0.25
428	NASDAQ	CPRT	Fri, Dec 8, 1995	0.24	0.25	0.24	0.24
427	NASDAQ	CPRT	Thu, Dec 7, 1995	0.23	0.24	0.23	0.24
426	NASDAQ	CPRT	Wed, Dec 6, 1995	0.23	0.23	0.23	0.23
425	NASDAQ	CPRT	Tue, Dec 5, 1995	0.23	0.23	0.23	0.23
424	NASDAQ	CPRT	Mon, Dec 4, 1995	0.23	0.23	0.23	0.23
423	NASDAQ	CPRT	Fri, Dec 1, 1995	0.24	0.25	0.23	0.23
422	NASDAQ	CPRT	Thu, Nov 30, 1995	0.23	0.25	0.22	0.25
421	NASDAQ	CPRT	Wed, Nov 29, 1995	0.22	0.23	0.22	0.22
420	NASDAQ	CPRT	Tue, Nov 28, 1995	0.21	0.22	0.21	0.22
419	NASDAQ	CPRT	Mon, Nov 27, 1995	0.21	0.22	0.21	0.22
418	NASDAQ	CPRT	Fri, Nov 24, 1995	0.22	0.22	0.22	0.22
417	NASDAQ	CPRT	Wed, Nov 22, 1995	0.22	0.22	0.21	0.21
416	NASDAQ	CPRT	Tue, Nov 21, 1995	0.22	0.22	0.21	0.21
415	NASDAQ	CPRT	Mon, Nov 20, 1995	0.21	0.22	0.21	0.22
414	NASDAQ	CPRT	Fri, Nov 17, 1995	0.21	0.22	0.21	0.22
413	NASDAQ	CPRT	Thu, Nov 16, 1995	0.22	0.22	0.21	0.21
412	NASDAQ	CPRT	Wed, Nov 15, 1995	0.22	0.22	0.21	0.22
411	NASDAQ	CPRT	Tue, Nov 14, 1995	0.23	0.23	0.22	0.22
410	NASDAQ	CPRT	Mon, Nov 13, 1995	0.24	0.24	0.23	0.23
409	NASDAQ	CPRT	Fri, Nov 10, 1995	0.24	0.24	0.23	0.23
408	NASDAQ	CPRT	Thu, Nov 9, 1995	0.24	0.24	0.24	0.24
407	NASDAQ	CPRT	Wed, Nov 8, 1995	0.24	0.24	0.24	0.24
406	NASDAQ	CPRT	Tue, Nov 7, 1995	0.24	0.24	0.24	0.24
405	NASDAQ	CPRT	Mon, Nov 6, 1995	0.24	0.24	0.24	0.24
404	NASDAQ	CPRT	Fri, Nov 3, 1995	0.24	0.24	0.24	0.24
403	NASDAQ	CPRT	Thu, Nov 2, 1995	0.24	0.24	0.24	0.24
402	NASDAQ	CPRT	Wed, Nov 1, 1995	0.24	0.24	0.23	0.23
401	NASDAQ	CPRT	Tue, Oct 31, 1995	0.23	0.24	0.23	0.24
400	NASDAQ	CPRT	Mon, Oct 30, 1995	0.22	0.23	0.22	0.23
399	NASDAQ	CPRT	Fri, Oct 27, 1995	0.22	0.22	0.22	0.22
398	NASDAQ	CPRT	Thu, Oct 26, 1995	0.23	0.23	0.22	0.22
397	NASDAQ	CPRT	Wed, Oct 25, 1995	0.23	0.24	0.23	0.23
396	NASDAQ	CPRT	Tue, Oct 24, 1995	0.24	0.24	0.24	0.24
395	NASDAQ	CPRT	Mon, Oct 23, 1995	0.24	0.24	0.24	0.24
394	NASDAQ	CPRT	Fri, Oct 20, 1995	0.24	0.24	0.23	0.24
393	NASDAQ	CPRT	Thu, Oct 19, 1995	0.24	0.24	0.24	0.24
392	NASDAQ	CPRT	Wed, Oct 18, 1995	0.24	0.24	0.24	0.24
391	NASDAQ	CPRT	Tue, Oct 17, 1995	0.25	0.25	0.24	0.24
390	NASDAQ	CPRT	Mon, Oct 16, 1995	0.23	0.25	0.23	0.24
389	NASDAQ	CPRT	Fri, Oct 13, 1995	0.22	0.24	0.22	0.23
388	NASDAQ	CPRT	Thu, Oct 12, 1995	0.20	0.21	0.20	0.21
387	NASDAQ	CPRT	Wed, Oct 11, 1995	0.22	0.22	0.20	0.20
386	NASDAQ	CPRT	Tue, Oct 10, 1995	0.23	0.23	0.22	0.22
385	NASDAQ	CPRT	Mon, Oct 9, 1995	0.24	0.24	0.23	0.23
384	NASDAQ	CPRT	Fri, Oct 6, 1995	0.24	0.24	0.24	0.24
383	NASDAQ	CPRT	Thu, Oct 5, 1995	0.24	0.24	0.24	0.24
382	NASDAQ	CPRT	Wed, Oct 4, 1995	0.24	0.24	0.24	0.24
381	NASDAQ	CPRT	Tue, Oct 3, 1995	0.24	0.24	0.24	0.24
380	NASDAQ	CPRT	Mon, Oct 2, 1995	0.24	0.24	0.24	0.24
379	NASDAQ	CPRT	Fri, Sep 29, 1995	0.24	0.24	0.23	0.24
378	NASDAQ	CPRT	Thu, Sep 28, 1995	0.25	0.25	0.24	0.24
377	NASDAQ	CPRT	Wed, Sep 27, 1995	0.25	0.25	0.24	0.25
376	NASDAQ	CPRT	Tue, Sep 26, 1995	0.25	0.25	0.24	0.25
375	NASDAQ	CPRT	Mon, Sep 25, 1995	0.24	0.25	0.24	0.25
374	NASDAQ	CPRT	Fri, Sep 22, 1995	0.24	0.25	0.24	0.25
373	NASDAQ	CPRT	Thu, Sep 21, 1995	0.23	0.24	0.23	0.24
372	NASDAQ	CPRT	Wed, Sep 20, 1995	0.23	0.23	0.23	0.23
371	NASDAQ	CPRT	Tue, Sep 19, 1995	0.23	0.23	0.23	0.23
370	NASDAQ	CPRT	Mon, Sep 18, 1995	0.23	0.23	0.23	0.23
369	NASDAQ	CPRT	Fri, Sep 15, 1995	0.23	0.23	0.23	0.23
368	NASDAQ	CPRT	Thu, Sep 14, 1995	0.23	0.23	0.23	0.23
367	NASDAQ	CPRT	Wed, Sep 13, 1995	0.23	0.23	0.23	0.23
366	NASDAQ	CPRT	Tue, Sep 12, 1995	0.23	0.23	0.23	0.23
365	NASDAQ	CPRT	Mon, Sep 11, 1995	0.23	0.23	0.23	0.23
364	NASDAQ	CPRT	Fri, Sep 8, 1995	0.23	0.23	0.23	0.23
363	NASDAQ	CPRT	Thu, Sep 7, 1995	0.23	0.23	0.23	0.23
362	NASDAQ	CPRT	Wed, Sep 6, 1995	0.23	0.23	0.23	0.23
361	NASDAQ	CPRT	Tue, Sep 5, 1995	0.23	0.23	0.23	0.23
360	NASDAQ	CPRT	Fri, Sep 1, 1995	0.23	0.23	0.23	0.23
359	NASDAQ	CPRT	Thu, Aug 31, 1995	0.22	0.23	0.22	0.23
358	NASDAQ	CPRT	Wed, Aug 30, 1995	0.22	0.22	0.22	0.22
357	NASDAQ	CPRT	Tue, Aug 29, 1995	0.22	0.22	0.22	0.22
356	NASDAQ	CPRT	Mon, Aug 28, 1995	0.22	0.22	0.22	0.22
355	NASDAQ	CPRT	Fri, Aug 25, 1995	0.22	0.22	0.22	0.22
354	NASDAQ	CPRT	Thu, Aug 24, 1995	0.23	0.23	0.22	0.22
353	NASDAQ	CPRT	Wed, Aug 23, 1995	0.23	0.23	0.23	0.23
352	NASDAQ	CPRT	Tue, Aug 22, 1995	0.23	0.23	0.23	0.23
351	NASDAQ	CPRT	Mon, Aug 21, 1995	0.23	0.23	0.23	0.23
350	NASDAQ	CPRT	Fri, Aug 18, 1995	0.23	0.23	0.23	0.23
349	NASDAQ	CPRT	Thu, Aug 17, 1995	0.23	0.23	0.22	0.23
348	NASDAQ	CPRT	Wed, Aug 16, 1995	0.23	0.23	0.23	0.23
347	NASDAQ	CPRT	Tue, Aug 15, 1995	0.23	0.23	0.23	0.23
346	NASDAQ	CPRT	Mon, Aug 14, 1995	0.23	0.24	0.23	0.23
345	NASDAQ	CPRT	Fri, Aug 11, 1995	0.23	0.24	0.23	0.23
344	NASDAQ	CPRT	Thu, Aug 10, 1995	0.24	0.24	0.23	0.23
343	NASDAQ	CPRT	Wed, Aug 9, 1995	0.24	0.24	0.24	0.24
342	NASDAQ	CPRT	Tue, Aug 8, 1995	0.24	0.24	0.24	0.24
341	NASDAQ	CPRT	Mon, Aug 7, 1995	0.24	0.25	0.24	0.24
340	NASDAQ	CPRT	Fri, Aug 4, 1995	0.23	0.24	0.23	0.24
339	NASDAQ	CPRT	Thu, Aug 3, 1995	0.24	0.25	0.24	0.24
338	NASDAQ	CPRT	Wed, Aug 2, 1995	0.22	0.24	0.22	0.23
337	NASDAQ	CPRT	Tue, Aug 1, 1995	0.21	0.22	0.21	0.22
336	NASDAQ	CPRT	Mon, Jul 31, 1995	0.23	0.23	0.21	0.21
335	NASDAQ	CPRT	Fri, Jul 28, 1995	0.23	0.23	0.23	0.23
334	NASDAQ	CPRT	Thu, Jul 27, 1995	0.23	0.23	0.23	0.23
333	NASDAQ	CPRT	Wed, Jul 26, 1995	0.23	0.23	0.23	0.23
332	NASDAQ	CPRT	Tue, Jul 25, 1995	0.23	0.23	0.23	0.23
331	NASDAQ	CPRT	Mon, Jul 24, 1995	0.23	0.23	0.23	0.23
330	NASDAQ	CPRT	Fri, Jul 21, 1995	0.23	0.23	0.23	0.23
329	NASDAQ	CPRT	Thu, Jul 20, 1995	0.23	0.23	0.23	0.23
328	NASDAQ	CPRT	Wed, Jul 19, 1995	0.24	0.24	0.23	0.23
327	NASDAQ	CPRT	Tue, Jul 18, 1995	0.24	0.24	0.24	0.24
326	NASDAQ	CPRT	Mon, Jul 17, 1995	0.24	0.24	0.24	0.24
325	NASDAQ	CPRT	Fri, Jul 14, 1995	0.24	0.24	0.24	0.24
324	NASDAQ	CPRT	Thu, Jul 13, 1995	0.24	0.24	0.24	0.24
323	NASDAQ	CPRT	Wed, Jul 12, 1995	0.24	0.24	0.24	0.24
322	NASDAQ	CPRT	Tue, Jul 11, 1995	0.24	0.24	0.24	0.24
321	NASDAQ	CPRT	Mon, Jul 10, 1995	0.24	0.24	0.23	0.24
320	NASDAQ	CPRT	Thu, Jul 6, 1995	0.23	0.23	0.23	0.23
319	NASDAQ	CPRT	Wed, Jul 5, 1995	0.24	0.24	0.23	0.24
318	NASDAQ	CPRT	Mon, Jul 3, 1995	0.24	0.24	0.23	0.24
317	NASDAQ	CPRT	Fri, Jun 30, 1995	0.23	0.24	0.23	0.24
316	NASDAQ	CPRT	Thu, Jun 29, 1995	0.23	0.24	0.23	0.23
315	NASDAQ	CPRT	Wed, Jun 28, 1995	0.23	0.24	0.23	0.23
314	NASDAQ	CPRT	Tue, Jun 27, 1995	0.23	0.23	0.23	0.23
313	NASDAQ	CPRT	Mon, Jun 26, 1995	0.23	0.24	0.23	0.24
312	NASDAQ	CPRT	Fri, Jun 23, 1995	0.23	0.23	0.23	0.23
311	NASDAQ	CPRT	Thu, Jun 22, 1995	0.23	0.23	0.23	0.23
310	NASDAQ	CPRT	Wed, Jun 21, 1995	0.23	0.23	0.22	0.23
309	NASDAQ	CPRT	Tue, Jun 20, 1995	0.22	0.23	0.22	0.23
308	NASDAQ	CPRT	Mon, Jun 19, 1995	0.23	0.23	0.22	0.23
307	NASDAQ	CPRT	Fri, Jun 16, 1995	0.24	0.24	0.23	0.23
306	NASDAQ	CPRT	Thu, Jun 15, 1995	0.24	0.24	0.23	0.23
305	NASDAQ	CPRT	Wed, Jun 14, 1995	0.24	0.25	0.23	0.23
304	NASDAQ	CPRT	Tue, Jun 13, 1995	0.23	0.24	0.23	0.24
303	NASDAQ	CPRT	Mon, Jun 12, 1995	0.23	0.24	0.23	0.23
302	NASDAQ	CPRT	Fri, Jun 9, 1995	0.23	0.23	0.23	0.23
301	NASDAQ	CPRT	Thu, Jun 8, 1995	0.23	0.23	0.23	0.23
300	NASDAQ	CPRT	Wed, Jun 7, 1995	0.23	0.23	0.23	0.23
299	NASDAQ	CPRT	Tue, Jun 6, 1995	0.23	0.23	0.23	0.23
298	NASDAQ	CPRT	Mon, Jun 5, 1995	0.23	0.23	0.23	0.23
297	NASDAQ	CPRT	Fri, Jun 2, 1995	0.22	0.23	0.22	0.23
296	NASDAQ	CPRT	Thu, Jun 1, 1995	0.22	0.22	0.22	0.22
295	NASDAQ	CPRT	Wed, May 31, 1995	0.21	0.22	0.21	0.22
294	NASDAQ	CPRT	Tue, May 30, 1995	0.21	0.21	0.21	0.21
293	NASDAQ	CPRT	Fri, May 26, 1995	0.21	0.21	0.21	0.21
292	NASDAQ	CPRT	Thu, May 25, 1995	0.21	0.21	0.21	0.21
291	NASDAQ	CPRT	Wed, May 24, 1995	0.22	0.22	0.21	0.21
290	NASDAQ	CPRT	Tue, May 23, 1995	0.22	0.22	0.22	0.22
289	NASDAQ	CPRT	Mon, May 22, 1995	0.21	0.22	0.21	0.22
288	NASDAQ	CPRT	Fri, May 19, 1995	0.21	0.21	0.21	0.21
287	NASDAQ	CPRT	Thu, May 18, 1995	0.20	0.21	0.20	0.21
286	NASDAQ	CPRT	Wed, May 17, 1995	0.21	0.21	0.20	0.20
285	NASDAQ	CPRT	Tue, May 16, 1995	0.21	0.21	0.21	0.21
284	NASDAQ	CPRT	Mon, May 15, 1995	0.22	0.22	0.21	0.21
283	NASDAQ	CPRT	Fri, May 12, 1995	0.23	0.23	0.21	0.21
282	NASDAQ	CPRT	Thu, May 11, 1995	0.23	0.23	0.23	0.23
281	NASDAQ	CPRT	Wed, May 10, 1995	0.23	0.23	0.23	0.23
280	NASDAQ	CPRT	Tue, May 9, 1995	0.23	0.23	0.23	0.23
279	NASDAQ	CPRT	Mon, May 8, 1995	0.22	0.23	0.22	0.23
278	NASDAQ	CPRT	Fri, May 5, 1995	0.22	0.23	0.22	0.22
277	NASDAQ	CPRT	Thu, May 4, 1995	0.22	0.22	0.22	0.22
276	NASDAQ	CPRT	Wed, May 3, 1995	0.22	0.22	0.22	0.22
275	NASDAQ	CPRT	Tue, May 2, 1995	0.22	0.22	0.22	0.22
274	NASDAQ	CPRT	Mon, May 1, 1995	0.21	0.22	0.21	0.22
273	NASDAQ	CPRT	Fri, Apr 28, 1995	0.20	0.21	0.20	0.21
272	NASDAQ	CPRT	Thu, Apr 27, 1995	0.20	0.20	0.20	0.20
271	NASDAQ	CPRT	Wed, Apr 26, 1995	0.20	0.20	0.20	0.20
270	NASDAQ	CPRT	Mon, Apr 24, 1995	0.20	0.20	0.20	0.20
269	NASDAQ	CPRT	Fri, Apr 21, 1995	0.20	0.20	0.20	0.20
268	NASDAQ	CPRT	Thu, Apr 20, 1995	0.20	0.20	0.20	0.20
267	NASDAQ	CPRT	Wed, Apr 19, 1995	0.20	0.20	0.20	0.20
266	NASDAQ	CPRT	Tue, Apr 18, 1995	0.20	0.20	0.20	0.20
265	NASDAQ	CPRT	Mon, Apr 17, 1995	0.21	0.21	0.20	0.20
264	NASDAQ	CPRT	Thu, Apr 13, 1995	0.20	0.21	0.20	0.21
263	NASDAQ	CPRT	Wed, Apr 12, 1995	0.20	0.20	0.20	0.20
262	NASDAQ	CPRT	Tue, Apr 11, 1995	0.19	0.20	0.19	0.20
261	NASDAQ	CPRT	Mon, Apr 10, 1995	0.20	0.20	0.19	0.19
260	NASDAQ	CPRT	Fri, Apr 7, 1995	0.20	0.20	0.19	0.20
259	NASDAQ	CPRT	Thu, Apr 6, 1995	0.20	0.20	0.20	0.20
258	NASDAQ	CPRT	Wed, Apr 5, 1995	0.20	0.20	0.20	0.20
257	NASDAQ	CPRT	Tue, Apr 4, 1995	0.20	0.20	0.20	0.20
256	NASDAQ	CPRT	Mon, Apr 3, 1995	0.20	0.20	0.20	0.20
255	NASDAQ	CPRT	Fri, Mar 31, 1995	0.20	0.20	0.20	0.20
254	NASDAQ	CPRT	Thu, Mar 30, 1995	0.20	0.20	0.19	0.19
253	NASDAQ	CPRT	Wed, Mar 29, 1995	0.20	0.20	0.20	0.20
252	NASDAQ	CPRT	Tue, Mar 28, 1995	0.20	0.20	0.20	0.20
251	NASDAQ	CPRT	Mon, Mar 27, 1995	0.20	0.20	0.20	0.20
250	NASDAQ	CPRT	Fri, Mar 24, 1995	0.20	0.20	0.20	0.20
249	NASDAQ	CPRT	Thu, Mar 23, 1995	0.19	0.20	0.19	0.20
248	NASDAQ	CPRT	Wed, Mar 22, 1995	0.19	0.20	0.19	0.20
247	NASDAQ	CPRT	Tue, Mar 21, 1995	0.19	0.20	0.19	0.20
246	NASDAQ	CPRT	Mon, Mar 20, 1995	0.19	0.19	0.19	0.19
245	NASDAQ	CPRT	Fri, Mar 17, 1995	0.19	0.19	0.19	0.19
244	NASDAQ	CPRT	Thu, Mar 16, 1995	0.19	0.20	0.19	0.20
243	NASDAQ	CPRT	Wed, Mar 15, 1995	0.20	0.20	0.19	0.20
242	NASDAQ	CPRT	Tue, Mar 14, 1995	0.19	0.19	0.19	0.19
241	NASDAQ	CPRT	Mon, Mar 13, 1995	0.19	0.20	0.19	0.19
240	NASDAQ	CPRT	Thu, Mar 9, 1995	0.19	0.20	0.19	0.20
239	NASDAQ	CPRT	Wed, Mar 8, 1995	0.19	0.19	0.19	0.19
238	NASDAQ	CPRT	Tue, Mar 7, 1995	0.19	0.19	0.19	0.19
237	NASDAQ	CPRT	Mon, Mar 6, 1995	0.19	0.19	0.19	0.19
236	NASDAQ	CPRT	Fri, Mar 3, 1995	0.20	0.20	0.20	0.20
235	NASDAQ	CPRT	Thu, Mar 2, 1995	0.20	0.20	0.19	0.19
234	NASDAQ	CPRT	Wed, Mar 1, 1995	0.20	0.20	0.19	0.20
233	NASDAQ	CPRT	Tue, Feb 28, 1995	0.20	0.20	0.20	0.20
232	NASDAQ	CPRT	Mon, Feb 27, 1995	0.20	0.20	0.20	0.20
231	NASDAQ	CPRT	Fri, Feb 24, 1995	0.20	0.20	0.20	0.20
230	NASDAQ	CPRT	Thu, Feb 23, 1995	0.20	0.20	0.20	0.20
229	NASDAQ	CPRT	Wed, Feb 22, 1995	0.20	0.20	0.20	0.20
228	NASDAQ	CPRT	Tue, Feb 21, 1995	0.20	0.20	0.20	0.20
227	NASDAQ	CPRT	Fri, Feb 17, 1995	0.20	0.20	0.20	0.20
226	NASDAQ	CPRT	Thu, Feb 16, 1995	0.20	0.20	0.20	0.20
225	NASDAQ	CPRT	Wed, Feb 15, 1995	0.20	0.20	0.20	0.20
224	NASDAQ	CPRT	Tue, Feb 14, 1995	0.20	0.20	0.20	0.20
223	NASDAQ	CPRT	Mon, Feb 13, 1995	0.20	0.20	0.20	0.20
222	NASDAQ	CPRT	Fri, Feb 10, 1995	0.19	0.20	0.19	0.20
221	NASDAQ	CPRT	Thu, Feb 9, 1995	0.19	0.19	0.19	0.19
220	NASDAQ	CPRT	Wed, Feb 8, 1995	0.19	0.19	0.19	0.19
219	NASDAQ	CPRT	Tue, Feb 7, 1995	0.19	0.19	0.19	0.19
218	NASDAQ	CPRT	Mon, Feb 6, 1995	0.19	0.19	0.19	0.19
217	NASDAQ	CPRT	Fri, Feb 3, 1995	0.19	0.19	0.19	0.19
216	NASDAQ	CPRT	Thu, Feb 2, 1995	0.19	0.19	0.19	0.19
215	NASDAQ	CPRT	Wed, Feb 1, 1995	0.19	0.19	0.19	0.19
214	NASDAQ	CPRT	Tue, Jan 31, 1995	0.19	0.20	0.19	0.19
213	NASDAQ	CPRT	Mon, Jan 30, 1995	0.19	0.19	0.19	0.19
212	NASDAQ	CPRT	Fri, Jan 27, 1995	0.19	0.19	0.19	0.19
211	NASDAQ	CPRT	Thu, Jan 26, 1995	0.19	0.19	0.19	0.19
210	NASDAQ	CPRT	Wed, Jan 25, 1995	0.20	0.20	0.20	0.20
209	NASDAQ	CPRT	Tue, Jan 24, 1995	0.20	0.20	0.20	0.20
208	NASDAQ	CPRT	Mon, Jan 23, 1995	0.20	0.20	0.20	0.20
207	NASDAQ	CPRT	Fri, Jan 20, 1995	0.20	0.20	0.20	0.20
206	NASDAQ	CPRT	Thu, Jan 19, 1995	0.20	0.20	0.20	0.20
205	NASDAQ	CPRT	Wed, Jan 18, 1995	0.21	0.21	0.20	0.20
204	NASDAQ	CPRT	Tue, Jan 17, 1995	0.19	0.20	0.19	0.20
203	NASDAQ	CPRT	Mon, Jan 16, 1995	0.18	0.19	0.18	0.19
202	NASDAQ	CPRT	Fri, Jan 13, 1995	0.18	0.18	0.18	0.18
201	NASDAQ	CPRT	Thu, Jan 12, 1995	0.17	0.18	0.17	0.18
200	NASDAQ	CPRT	Wed, Jan 11, 1995	0.18	0.18	0.18	0.18
199	NASDAQ	CPRT	Tue, Jan 10, 1995	0.18	0.18	0.18	0.18
198	NASDAQ	CPRT	Mon, Jan 9, 1995	0.18	0.18	0.18	0.18
197	NASDAQ	CPRT	Fri, Jan 6, 1995	0.18	0.18	0.18	0.18
196	NASDAQ	CPRT	Thu, Jan 5, 1995	0.18	0.18	0.18	0.18
195	NASDAQ	CPRT	Wed, Jan 4, 1995	0.19	0.19	0.18	0.18
194	NASDAQ	CPRT	Tue, Jan 3, 1995	0.18	0.19	0.18	0.18
193	NASDAQ	CPRT	Fri, Dec 30, 1994	0.17	0.18	0.17	0.18
192	NASDAQ	CPRT	Thu, Dec 29, 1994	0.17	0.17	0.17	0.17
191	NASDAQ	CPRT	Wed, Dec 28, 1994	0.17	0.17	0.17	0.17
190	NASDAQ	CPRT	Tue, Dec 27, 1994	0.17	0.17	0.17	0.17
189	NASDAQ	CPRT	Fri, Dec 23, 1994	0.16	0.17	0.16	0.17
188	NASDAQ	CPRT	Thu, Dec 22, 1994	0.16	0.17	0.16	0.17
187	NASDAQ	CPRT	Wed, Dec 21, 1994	0.16	0.16	0.16	0.16
186	NASDAQ	CPRT	Tue, Dec 20, 1994	0.17	0.17	0.16	0.16
185	NASDAQ	CPRT	Mon, Dec 19, 1994	0.17	0.17	0.17	0.17
184	NASDAQ	CPRT	Fri, Dec 16, 1994	0.18	0.18	0.17	0.17
183	NASDAQ	CPRT	Thu, Dec 15, 1994	0.18	0.18	0.17	0.18
182	NASDAQ	CPRT	Tue, Dec 13, 1994	0.18	0.18	0.17	0.18
181	NASDAQ	CPRT	Mon, Dec 12, 1994	0.18	0.18	0.17	0.17
180	NASDAQ	CPRT	Fri, Dec 9, 1994	0.18	0.18	0.18	0.18
179	NASDAQ	CPRT	Thu, Dec 8, 1994	0.18	0.18	0.17	0.17
178	NASDAQ	CPRT	Tue, Dec 6, 1994	0.18	0.18	0.18	0.18
177	NASDAQ	CPRT	Mon, Dec 5, 1994	0.18	0.18	0.18	0.18
176	NASDAQ	CPRT	Fri, Dec 2, 1994	0.18	0.18	0.18	0.18
175	NASDAQ	CPRT	Thu, Dec 1, 1994	0.18	0.18	0.18	0.18
174	NASDAQ	CPRT	Wed, Nov 30, 1994	0.18	0.18	0.18	0.18
173	NASDAQ	CPRT	Tue, Nov 29, 1994	0.18	0.18	0.18	0.18
172	NASDAQ	CPRT	Mon, Nov 28, 1994	0.18	0.18	0.18	0.18
171	NASDAQ	CPRT	Wed, Nov 23, 1994	0.18	0.18	0.18	0.18
170	NASDAQ	CPRT	Tue, Nov 22, 1994	0.18	0.18	0.18	0.18
169	NASDAQ	CPRT	Mon, Nov 21, 1994	0.18	0.18	0.18	0.18
168	NASDAQ	CPRT	Fri, Nov 18, 1994	0.18	0.18	0.18	0.18
167	NASDAQ	CPRT	Thu, Nov 17, 1994	0.18	0.18	0.18	0.18
166	NASDAQ	CPRT	Wed, Nov 16, 1994	0.18	0.18	0.18	0.18
165	NASDAQ	CPRT	Tue, Nov 15, 1994	0.18	0.18	0.18	0.18
164	NASDAQ	CPRT	Mon, Nov 14, 1994	0.18	0.18	0.18	0.18
163	NASDAQ	CPRT	Fri, Nov 11, 1994	0.18	0.18	0.18	0.18
162	NASDAQ	CPRT	Thu, Nov 10, 1994	0.18	0.18	0.18	0.18
161	NASDAQ	CPRT	Wed, Nov 9, 1994	0.18	0.18	0.18	0.18
160	NASDAQ	CPRT	Tue, Nov 8, 1994	0.18	0.18	0.18	0.18
159	NASDAQ	CPRT	Mon, Nov 7, 1994	0.18	0.18	0.17	0.18
158	NASDAQ	CPRT	Fri, Nov 4, 1994	0.18	0.18	0.18	0.18
157	NASDAQ	CPRT	Thu, Nov 3, 1994	0.19	0.19	0.18	0.18
156	NASDAQ	CPRT	Wed, Nov 2, 1994	0.19	0.19	0.19	0.19
155	NASDAQ	CPRT	Tue, Nov 1, 1994	0.19	0.19	0.19	0.19
154	NASDAQ	CPRT	Mon, Oct 31, 1994	0.19	0.19	0.19	0.19
153	NASDAQ	CPRT	Fri, Oct 28, 1994	0.19	0.19	0.19	0.19
152	NASDAQ	CPRT	Thu, Oct 27, 1994	0.19	0.19	0.19	0.19
151	NASDAQ	CPRT	Wed, Oct 26, 1994	0.19	0.19	0.18	0.19
150	NASDAQ	CPRT	Tue, Oct 25, 1994	0.18	0.19	0.18	0.18
149	NASDAQ	CPRT	Mon, Oct 24, 1994	0.18	0.18	0.18	0.18
148	NASDAQ	CPRT	Fri, Oct 21, 1994	0.17	0.18	0.17	0.18
147	NASDAQ	CPRT	Thu, Oct 20, 1994	0.17	0.17	0.17	0.17
146	NASDAQ	CPRT	Wed, Oct 19, 1994	0.17	0.17	0.17	0.17
145	NASDAQ	CPRT	Tue, Oct 18, 1994	0.17	0.17	0.17	0.17
144	NASDAQ	CPRT	Mon, Oct 17, 1994	0.17	0.17	0.17	0.17
143	NASDAQ	CPRT	Fri, Oct 14, 1994	0.17	0.17	0.17	0.17
142	NASDAQ	CPRT	Thu, Oct 13, 1994	0.17	0.17	0.17	0.17
141	NASDAQ	CPRT	Wed, Oct 12, 1994	0.17	0.17	0.17	0.17
140	NASDAQ	CPRT	Tue, Oct 11, 1994	0.16	0.17	0.16	0.17
139	NASDAQ	CPRT	Fri, Oct 7, 1994	0.16	0.16	0.16	0.16
138	NASDAQ	CPRT	Thu, Oct 6, 1994	0.16	0.16	0.16	0.16
137	NASDAQ	CPRT	Wed, Oct 5, 1994	0.16	0.16	0.16	0.16
136	NASDAQ	CPRT	Tue, Oct 4, 1994	0.16	0.16	0.16	0.16
135	NASDAQ	CPRT	Mon, Oct 3, 1994	0.16	0.16	0.16	0.16
134	NASDAQ	CPRT	Fri, Sep 30, 1994	0.16	0.16	0.16	0.16
133	NASDAQ	CPRT	Thu, Sep 29, 1994	0.16	0.16	0.16	0.16
132	NASDAQ	CPRT	Wed, Sep 28, 1994	0.16	0.16	0.16	0.16
131	NASDAQ	CPRT	Tue, Sep 27, 1994	0.15	0.15	0.15	0.15
130	NASDAQ	CPRT	Mon, Sep 26, 1994	0.15	0.15	0.15	0.15
129	NASDAQ	CPRT	Fri, Sep 23, 1994	0.15	0.15	0.15	0.15
128	NASDAQ	CPRT	Thu, Sep 22, 1994	0.15	0.15	0.15	0.15
127	NASDAQ	CPRT	Wed, Sep 21, 1994	0.15	0.15	0.15	0.15
126	NASDAQ	CPRT	Tue, Sep 20, 1994	0.15	0.15	0.15	0.15
125	NASDAQ	CPRT	Mon, Sep 19, 1994	0.15	0.15	0.15	0.15
124	NASDAQ	CPRT	Fri, Sep 16, 1994	0.15	0.15	0.15	0.15
123	NASDAQ	CPRT	Thu, Sep 15, 1994	0.16	0.16	0.15	0.15
122	NASDAQ	CPRT	Wed, Sep 14, 1994	0.16	0.16	0.16	0.16
121	NASDAQ	CPRT	Tue, Sep 13, 1994	0.16	0.16	0.16	0.16
120	NASDAQ	CPRT	Mon, Sep 12, 1994	0.16	0.16	0.16	0.16
119	NASDAQ	CPRT	Fri, Sep 9, 1994	0.16	0.16	0.16	0.16
118	NASDAQ	CPRT	Thu, Sep 8, 1994	0.16	0.16	0.16	0.16
117	NASDAQ	CPRT	Wed, Sep 7, 1994	0.16	0.16	0.16	0.16
116	NASDAQ	CPRT	Tue, Sep 6, 1994	0.16	0.16	0.16	0.16
115	NASDAQ	CPRT	Fri, Sep 2, 1994	0.16	0.16	0.16	0.16
114	NASDAQ	CPRT	Thu, Sep 1, 1994	0.16	0.16	0.16	0.16
113	NASDAQ	CPRT	Wed, Aug 31, 1994	0.16	0.16	0.16	0.16
112	NASDAQ	CPRT	Tue, Aug 30, 1994	0.16	0.16	0.16	0.16
111	NASDAQ	CPRT	Mon, Aug 29, 1994	0.16	0.16	0.16	0.16
110	NASDAQ	CPRT	Fri, Aug 26, 1994	0.15	0.15	0.15	0.15
109	NASDAQ	CPRT	Thu, Aug 25, 1994	0.15	0.15	0.15	0.15
108	NASDAQ	CPRT	Wed, Aug 24, 1994	0.16	0.16	0.15	0.15
107	NASDAQ	CPRT	Tue, Aug 23, 1994	0.16	0.16	0.15	0.15
106	NASDAQ	CPRT	Mon, Aug 22, 1994	0.15	0.15	0.15	0.15
105	NASDAQ	CPRT	Fri, Aug 19, 1994	0.15	0.15	0.15	0.15
104	NASDAQ	CPRT	Thu, Aug 18, 1994	0.15	0.15	0.15	0.15
103	NASDAQ	CPRT	Wed, Aug 17, 1994	0.15	0.15	0.15	0.15
102	NASDAQ	CPRT	Tue, Aug 16, 1994	0.15	0.15	0.15	0.15
101	NASDAQ	CPRT	Mon, Aug 15, 1994	0.15	0.15	0.15	0.15
100	NASDAQ	CPRT	Fri, Aug 12, 1994	0.15	0.15	0.15	0.15
99	NASDAQ	CPRT	Thu, Aug 11, 1994	0.15	0.15	0.15	0.15
98	NASDAQ	CPRT	Wed, Aug 10, 1994	0.15	0.15	0.15	0.15
97	NASDAQ	CPRT	Tue, Aug 9, 1994	0.15	0.15	0.15	0.15
96	NASDAQ	CPRT	Mon, Aug 8, 1994	0.15	0.15	0.15	0.15
95	NASDAQ	CPRT	Fri, Aug 5, 1994	0.15	0.15	0.14	0.15
94	NASDAQ	CPRT	Thu, Aug 4, 1994	0.15	0.15	0.15	0.15
93	NASDAQ	CPRT	Wed, Aug 3, 1994	0.15	0.15	0.15	0.15
92	NASDAQ	CPRT	Tue, Aug 2, 1994	0.15	0.15	0.15	0.15
91	NASDAQ	CPRT	Mon, Aug 1, 1994	0.15	0.15	0.15	0.15
90	NASDAQ	CPRT	Fri, Jul 29, 1994	0.15	0.15	0.15	0.15
89	NASDAQ	CPRT	Thu, Jul 28, 1994	0.15	0.15	0.15	0.15
88	NASDAQ	CPRT	Wed, Jul 27, 1994	0.15	0.15	0.15	0.15
87	NASDAQ	CPRT	Tue, Jul 26, 1994	0.15	0.15	0.15	0.15
86	NASDAQ	CPRT	Mon, Jul 25, 1994	0.15	0.15	0.15	0.15
85	NASDAQ	CPRT	Fri, Jul 22, 1994	0.15	0.15	0.15	0.15
84	NASDAQ	CPRT	Wed, Jul 20, 1994	0.15	0.15	0.15	0.15
83	NASDAQ	CPRT	Tue, Jul 19, 1994	0.15	0.15	0.15	0.15
82	NASDAQ	CPRT	Fri, Jul 15, 1994	0.15	0.15	0.15	0.15
81	NASDAQ	CPRT	Thu, Jul 14, 1994	0.15	0.15	0.15	0.15
80	NASDAQ	CPRT	Wed, Jul 13, 1994	0.15	0.15	0.15	0.15
79	NASDAQ	CPRT	Tue, Jul 12, 1994	0.15	0.15	0.15	0.15
78	NASDAQ	CPRT	Mon, Jul 11, 1994	0.15	0.15	0.15	0.15
77	NASDAQ	CPRT	Thu, Jul 7, 1994	0.15	0.15	0.15	0.15
76	NASDAQ	CPRT	Wed, Jul 6, 1994	0.15	0.15	0.15	0.15
75	NASDAQ	CPRT	Tue, Jul 5, 1994	0.16	0.16	0.15	0.15
74	NASDAQ	CPRT	Fri, Jul 1, 1994	0.16	0.16	0.15	0.16
73	NASDAQ	CPRT	Thu, Jun 30, 1994	0.15	0.16	0.15	0.16
72	NASDAQ	CPRT	Wed, Jun 29, 1994	0.15	0.15	0.15	0.15
71	NASDAQ	CPRT	Tue, Jun 28, 1994	0.15	0.15	0.15	0.15
70	NASDAQ	CPRT	Mon, Jun 27, 1994	0.15	0.15	0.15	0.15
69	NASDAQ	CPRT	Fri, Jun 24, 1994	0.15	0.15	0.15	0.15
68	NASDAQ	CPRT	Thu, Jun 23, 1994	0.15	0.15	0.15	0.15
67	NASDAQ	CPRT	Wed, Jun 22, 1994	0.15	0.16	0.15	0.16
66	NASDAQ	CPRT	Tue, Jun 21, 1994	0.16	0.16	0.15	0.16
65	NASDAQ	CPRT	Mon, Jun 20, 1994	0.16	0.16	0.16	0.16
64	NASDAQ	CPRT	Fri, Jun 17, 1994	0.16	0.16	0.16	0.16
63	NASDAQ	CPRT	Thu, Jun 16, 1994	0.16	0.16	0.16	0.16
62	NASDAQ	CPRT	Wed, Jun 15, 1994	0.16	0.16	0.16	0.16
61	NASDAQ	CPRT	Tue, Jun 14, 1994	0.16	0.16	0.16	0.16
60	NASDAQ	CPRT	Mon, Jun 13, 1994	0.16	0.16	0.16	0.16
59	NASDAQ	CPRT	Fri, Jun 10, 1994	0.16	0.16	0.16	0.16
58	NASDAQ	CPRT	Thu, Jun 9, 1994	0.17	0.17	0.16	0.16
57	NASDAQ	CPRT	Wed, Jun 8, 1994	0.18	0.18	0.17	0.17
56	NASDAQ	CPRT	Tue, Jun 7, 1994	0.17	0.17	0.17	0.17
55	NASDAQ	CPRT	Mon, Jun 6, 1994	0.18	0.18	0.17	0.18
54	NASDAQ	CPRT	Fri, Jun 3, 1994	0.17	0.18	0.17	0.17
53	NASDAQ	CPRT	Thu, Jun 2, 1994	0.16	0.17	0.16	0.17
52	NASDAQ	CPRT	Wed, Jun 1, 1994	0.16	0.16	0.16	0.16
51	NASDAQ	CPRT	Tue, May 31, 1994	0.16	0.16	0.16	0.16
50	NASDAQ	CPRT	Fri, May 27, 1994	0.16	0.16	0.16	0.16
49	NASDAQ	CPRT	Thu, May 26, 1994	0.16	0.16	0.16	0.16
48	NASDAQ	CPRT	Wed, May 25, 1994	0.16	0.16	0.16	0.16
47	NASDAQ	CPRT	Tue, May 24, 1994	0.16	0.16	0.16	0.16
46	NASDAQ	CPRT	Mon, May 23, 1994	0.16	0.16	0.16	0.16
45	NASDAQ	CPRT	Fri, May 20, 1994	0.16	0.16	0.16	0.16
44	NASDAQ	CPRT	Thu, May 19, 1994	0.16	0.16	0.16	0.16
43	NASDAQ	CPRT	Wed, May 18, 1994	0.16	0.16	0.16	0.16
42	NASDAQ	CPRT	Tue, May 17, 1994	0.16	0.16	0.16	0.16
41	NASDAQ	CPRT	Mon, May 16, 1994	0.16	0.16	0.16	0.16
40	NASDAQ	CPRT	Fri, May 13, 1994	0.16	0.16	0.16	0.16
39	NASDAQ	CPRT	Thu, May 12, 1994	0.16	0.16	0.16	0.16
38	NASDAQ	CPRT	Wed, May 11, 1994	0.16	0.16	0.16	0.16
37	NASDAQ	CPRT	Tue, May 10, 1994	0.16	0.17	0.16	0.17
36	NASDAQ	CPRT	Mon, May 9, 1994	0.16	0.16	0.16	0.16
35	NASDAQ	CPRT	Fri, May 6, 1994	0.16	0.17	0.16	0.16
34	NASDAQ	CPRT	Thu, May 5, 1994	0.16	0.17	0.16	0.17
33	NASDAQ	CPRT	Wed, May 4, 1994	0.16	0.16	0.16	0.16
32	NASDAQ	CPRT	Tue, May 3, 1994	0.16	0.16	0.16	0.16
31	NASDAQ	CPRT	Mon, May 2, 1994	0.15	0.16	0.15	0.16
30	NASDAQ	CPRT	Fri, Apr 29, 1994	0.15	0.16	0.15	0.15
29	NASDAQ	CPRT	Thu, Apr 28, 1994	0.15	0.15	0.15	0.15
28	NASDAQ	CPRT	Tue, Apr 26, 1994	0.15	0.15	0.15	0.15
27	NASDAQ	CPRT	Mon, Apr 25, 1994	0.15	0.15	0.14	0.15
26	NASDAQ	CPRT	Fri, Apr 22, 1994	0.14	0.15	0.14	0.15
25	NASDAQ	CPRT	Thu, Apr 21, 1994	0.15	0.15	0.14	0.15
24	NASDAQ	CPRT	Wed, Apr 20, 1994	0.15	0.15	0.15	0.15
23	NASDAQ	CPRT	Tue, Apr 19, 1994	0.15	0.15	0.14	0.15
22	NASDAQ	CPRT	Mon, Apr 18, 1994	0.15	0.15	0.15	0.15
21	NASDAQ	CPRT	Fri, Apr 15, 1994	0.15	0.15	0.15	0.15
20	NASDAQ	CPRT	Thu, Apr 14, 1994	0.15	0.15	0.15	0.15
19	NASDAQ	CPRT	Wed, Apr 13, 1994	0.15	0.15	0.15	0.15
18	NASDAQ	CPRT	Tue, Apr 12, 1994	0.16	0.16	0.15	0.15
17	NASDAQ	CPRT	Mon, Apr 11, 1994	0.16	0.16	0.15	0.16
16	NASDAQ	CPRT	Fri, Apr 8, 1994	0.15	0.16	0.15	0.15
15	NASDAQ	CPRT	Thu, Apr 7, 1994	0.15	0.15	0.15	0.15
14	NASDAQ	CPRT	Wed, Apr 6, 1994	0.15	0.15	0.15	0.15
13	NASDAQ	CPRT	Tue, Apr 5, 1994	0.14	0.15	0.14	0.15
12	NASDAQ	CPRT	Mon, Apr 4, 1994	0.14	0.14	0.14	0.14
11	NASDAQ	CPRT	Thu, Mar 31, 1994	0.15	0.15	0.14	0.14
10	NASDAQ	CPRT	Wed, Mar 30, 1994	0.15	0.15	0.15	0.15
9	NASDAQ	CPRT	Tue, Mar 29, 1994	0.16	0.16	0.15	0.15
8	NASDAQ	CPRT	Mon, Mar 28, 1994	0.17	0.17	0.16	0.16
7	NASDAQ	CPRT	Fri, Mar 25, 1994	0.16	0.17	0.16	0.17
6	NASDAQ	CPRT	Thu, Mar 24, 1994	0.16	0.16	0.16	0.16
5	NASDAQ	CPRT	Wed, Mar 23, 1994	0.16	0.16	0.16	0.16
4	NASDAQ	CPRT	Tue, Mar 22, 1994	0.16	0.17	0.16	0.16
3	NASDAQ	CPRT	Mon, Mar 21, 1994	0.16	0.16	0.15	0.16
2	NASDAQ	CPRT	Fri, Mar 18, 1994	0.16	0.16	0.15	0.16
1	NASDAQ	CPRT	Thu, Mar 17, 1994	0.14	0.15	0.14	0.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Copart Inc NASDAQ:CPRT 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