Credit Acceptance Corp NASDAQ:CACC Historical Prices

Below are the 7975 trading days of historical prices for CACC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7975	NASDAQ	CACC	Fri, Mar 1, 2024	550.45	556.33	548.80	552.00
7974	NASDAQ	CACC	Thu, Feb 29, 2024	554.02	555.84	550.74	553.60
7973	NASDAQ	CACC	Wed, Feb 28, 2024	549.29	557.84	548.57	549.43
7972	NASDAQ	CACC	Tue, Feb 27, 2024	541.56	553.52	541.56	552.30
7971	NASDAQ	CACC	Mon, Feb 26, 2024	552.39	557.54	541.81	543.11
7970	NASDAQ	CACC	Fri, Feb 23, 2024	553.00	556.05	548.54	550.77
7969	NASDAQ	CACC	Thu, Feb 22, 2024	549.78	555.19	548.60	549.48
7968	NASDAQ	CACC	Wed, Feb 21, 2024	550.30	551.10	544.98	548.83
7967	NASDAQ	CACC	Tue, Feb 20, 2024	553.34	563.43	546.79	550.31
7966	NASDAQ	CACC	Fri, Feb 16, 2024	566.38	570.97	560.51	561.14
7965	NASDAQ	CACC	Thu, Feb 15, 2024	562.74	577.84	561.16	566.38
7964	NASDAQ	CACC	Wed, Feb 14, 2024	561.00	562.76	555.06	556.52
7963	NASDAQ	CACC	Tue, Feb 13, 2024	548.00	562.46	547.04	555.65
7962	NASDAQ	CACC	Mon, Feb 12, 2024	555.21	566.99	555.21	560.83
7961	NASDAQ	CACC	Fri, Feb 9, 2024	556.84	559.68	549.21	551.87
7960	NASDAQ	CACC	Thu, Feb 8, 2024	547.63	557.59	547.63	555.93
7959	NASDAQ	CACC	Wed, Feb 7, 2024	557.28	558.84	541.00	551.48
7958	NASDAQ	CACC	Tue, Feb 6, 2024	566.38	570.96	548.66	554.51
7957	NASDAQ	CACC	Mon, Feb 5, 2024	575.60	575.60	559.15	564.85
7956	NASDAQ	CACC	Fri, Feb 2, 2024	579.98	591.39	575.34	582.42
7955	NASDAQ	CACC	Thu, Feb 1, 2024	568.00	616.66	568.00	581.39
7954	NASDAQ	CACC	Wed, Jan 31, 2024	552.63	558.32	539.11	541.07
7953	NASDAQ	CACC	Tue, Jan 30, 2024	556.57	557.07	552.07	554.32
7952	NASDAQ	CACC	Mon, Jan 29, 2024	551.83	558.34	545.17	557.62
7951	NASDAQ	CACC	Fri, Jan 26, 2024	551.01	556.12	549.30	550.52
7950	NASDAQ	CACC	Thu, Jan 25, 2024	556.58	559.70	548.54	550.67
7949	NASDAQ	CACC	Wed, Jan 24, 2024	547.09	554.92	546.98	549.20
7948	NASDAQ	CACC	Tue, Jan 23, 2024	543.40	547.07	533.97	544.03
7947	NASDAQ	CACC	Mon, Jan 22, 2024	538.71	550.00	533.14	538.90
7946	NASDAQ	CACC	Fri, Jan 19, 2024	520.72	534.67	516.05	531.75
7945	NASDAQ	CACC	Thu, Jan 18, 2024	518.23	518.23	508.14	516.43
7944	NASDAQ	CACC	Wed, Jan 17, 2024	513.00	517.04	510.52	516.26
7943	NASDAQ	CACC	Tue, Jan 16, 2024	519.40	524.75	514.59	521.25
7942	NASDAQ	CACC	Fri, Jan 12, 2024	537.28	539.64	521.74	523.99
7941	NASDAQ	CACC	Thu, Jan 11, 2024	538.06	540.89	530.47	535.70
7940	NASDAQ	CACC	Wed, Jan 10, 2024	533.96	538.34	532.65	538.06
7939	NASDAQ	CACC	Tue, Jan 9, 2024	531.22	539.06	531.21	533.96
7938	NASDAQ	CACC	Mon, Jan 8, 2024	534.78	544.27	534.78	539.39
7937	NASDAQ	CACC	Fri, Jan 5, 2024	520.00	537.42	517.62	534.27
7936	NASDAQ	CACC	Thu, Jan 4, 2024	522.00	525.99	518.75	521.15
7935	NASDAQ	CACC	Wed, Jan 3, 2024	531.58	533.00	520.87	522.21
7934	NASDAQ	CACC	Tue, Jan 2, 2024	523.54	541.41	522.81	540.11
7933	NASDAQ	CACC	Fri, Dec 29, 2023	533.35	537.28	527.08	532.73
7932	NASDAQ	CACC	Thu, Dec 28, 2023	535.38	537.82	529.35	534.21
7931	NASDAQ	CACC	Wed, Dec 27, 2023	535.00	538.82	531.92	535.38
7930	NASDAQ	CACC	Tue, Dec 26, 2023	532.37	535.84	529.25	535.45
7929	NASDAQ	CACC	Fri, Dec 22, 2023	523.46	528.67	521.90	528.12
7928	NASDAQ	CACC	Thu, Dec 21, 2023	513.69	527.12	513.69	524.82
7927	NASDAQ	CACC	Wed, Dec 20, 2023	514.60	522.68	509.67	509.67
7926	NASDAQ	CACC	Tue, Dec 19, 2023	506.07	519.30	506.07	516.02
7925	NASDAQ	CACC	Mon, Dec 18, 2023	514.67	519.11	503.80	506.23
7924	NASDAQ	CACC	Fri, Dec 15, 2023	515.77	515.77	499.85	511.71
7923	NASDAQ	CACC	Thu, Dec 14, 2023	506.88	524.59	506.88	517.24
7922	NASDAQ	CACC	Wed, Dec 13, 2023	470.86	505.27	468.42	499.65
7921	NASDAQ	CACC	Tue, Dec 12, 2023	465.57	472.45	464.24	467.98
7920	NASDAQ	CACC	Mon, Dec 11, 2023	455.56	467.94	455.56	464.56
7919	NASDAQ	CACC	Fri, Dec 8, 2023	454.47	462.83	452.21	461.07
7918	NASDAQ	CACC	Thu, Dec 7, 2023	448.01	456.91	448.01	455.73
7917	NASDAQ	CACC	Wed, Dec 6, 2023	452.45	467.00	446.33	447.86
7916	NASDAQ	CACC	Tue, Dec 5, 2023	449.95	449.95	434.44	446.47
7915	NASDAQ	CACC	Mon, Dec 4, 2023	469.99	476.00	457.01	460.29
7914	NASDAQ	CACC	Fri, Dec 1, 2023	457.13	480.43	453.00	473.90
7913	NASDAQ	CACC	Thu, Nov 30, 2023	451.30	457.97	449.02	457.00
7912	NASDAQ	CACC	Wed, Nov 29, 2023	439.42	455.60	439.42	450.85
7911	NASDAQ	CACC	Tue, Nov 28, 2023	433.30	443.80	432.12	440.23
7910	NASDAQ	CACC	Mon, Nov 27, 2023	436.64	437.51	431.81	434.44
7909	NASDAQ	CACC	Fri, Nov 24, 2023	430.85	438.26	430.85	435.33
7908	NASDAQ	CACC	Wed, Nov 22, 2023	429.78	433.42	428.00	431.94
7907	NASDAQ	CACC	Tue, Nov 21, 2023	439.24	439.24	423.38	426.92
7906	NASDAQ	CACC	Mon, Nov 20, 2023	433.94	441.71	433.94	439.90
7905	NASDAQ	CACC	Fri, Nov 17, 2023	433.94	438.73	433.94	435.21
7904	NASDAQ	CACC	Thu, Nov 16, 2023	448.46	448.46	427.89	430.12
7903	NASDAQ	CACC	Wed, Nov 15, 2023	449.18	453.03	444.57	449.82
7902	NASDAQ	CACC	Tue, Nov 14, 2023	418.30	436.60	418.00	436.60
7901	NASDAQ	CACC	Mon, Nov 13, 2023	411.75	412.23	406.53	407.83
7900	NASDAQ	CACC	Fri, Nov 10, 2023	415.00	416.40	407.28	411.53
7899	NASDAQ	CACC	Thu, Nov 9, 2023	418.32	419.67	410.29	410.32
7898	NASDAQ	CACC	Wed, Nov 8, 2023	426.52	426.52	419.23	420.19
7897	NASDAQ	CACC	Tue, Nov 7, 2023	429.35	433.90	422.01	426.52
7896	NASDAQ	CACC	Mon, Nov 6, 2023	444.33	444.33	422.68	430.06
7895	NASDAQ	CACC	Fri, Nov 3, 2023	439.16	459.66	439.00	443.35
7894	NASDAQ	CACC	Thu, Nov 2, 2023	422.78	437.49	420.34	436.25
7893	NASDAQ	CACC	Wed, Nov 1, 2023	400.52	418.50	400.30	415.42
7892	NASDAQ	CACC	Tue, Oct 31, 2023	395.00	408.87	379.77	402.43
7891	NASDAQ	CACC	Mon, Oct 30, 2023	415.32	415.32	394.01	397.06
7890	NASDAQ	CACC	Fri, Oct 27, 2023	411.00	412.39	403.78	404.59
7889	NASDAQ	CACC	Thu, Oct 26, 2023	411.09	412.80	405.76	410.92
7888	NASDAQ	CACC	Wed, Oct 25, 2023	410.03	414.74	400.68	410.22
7887	NASDAQ	CACC	Tue, Oct 24, 2023	412.35	421.00	406.00	409.27
7886	NASDAQ	CACC	Mon, Oct 23, 2023	410.64	421.72	408.11	411.73
7885	NASDAQ	CACC	Fri, Oct 20, 2023	414.37	418.22	408.80	415.51
7884	NASDAQ	CACC	Thu, Oct 19, 2023	422.88	424.87	417.03	418.48
7883	NASDAQ	CACC	Wed, Oct 18, 2023	437.03	437.03	425.66	426.38
7882	NASDAQ	CACC	Tue, Oct 17, 2023	429.77	440.93	429.77	440.12
7881	NASDAQ	CACC	Mon, Oct 16, 2023	426.50	432.06	425.00	431.27
7880	NASDAQ	CACC	Fri, Oct 13, 2023	432.32	432.32	420.94	422.93
7879	NASDAQ	CACC	Thu, Oct 12, 2023	436.00	436.00	424.78	429.19
7878	NASDAQ	CACC	Wed, Oct 11, 2023	435.89	443.43	430.01	436.14
7877	NASDAQ	CACC	Tue, Oct 10, 2023	432.87	445.64	432.87	437.33
7876	NASDAQ	CACC	Mon, Oct 9, 2023	431.08	435.03	429.53	433.77
7875	NASDAQ	CACC	Fri, Oct 6, 2023	429.43	442.29	427.10	431.40
7874	NASDAQ	CACC	Thu, Oct 5, 2023	435.99	439.70	420.55	434.14
7873	NASDAQ	CACC	Wed, Oct 4, 2023	435.00	435.00	427.05	433.40
7872	NASDAQ	CACC	Tue, Oct 3, 2023	455.02	455.02	431.95	434.87
7871	NASDAQ	CACC	Mon, Oct 2, 2023	461.40	465.24	449.67	456.79
7870	NASDAQ	CACC	Fri, Sep 29, 2023	469.43	473.00	458.69	460.12
7869	NASDAQ	CACC	Thu, Sep 28, 2023	476.00	479.38	461.90	466.74
7868	NASDAQ	CACC	Wed, Sep 27, 2023	473.94	479.52	469.47	476.82
7867	NASDAQ	CACC	Tue, Sep 26, 2023	468.70	468.70	457.28	465.65
7866	NASDAQ	CACC	Mon, Sep 25, 2023	465.61	473.85	465.02	469.48
7865	NASDAQ	CACC	Fri, Sep 22, 2023	471.64	476.87	469.20	470.17
7864	NASDAQ	CACC	Thu, Sep 21, 2023	481.79	482.35	473.29	473.29
7863	NASDAQ	CACC	Wed, Sep 20, 2023	486.26	492.28	482.68	484.61
7862	NASDAQ	CACC	Tue, Sep 19, 2023	492.26	495.00	487.22	487.39
7861	NASDAQ	CACC	Mon, Sep 18, 2023	507.44	507.44	492.41	492.41
7860	NASDAQ	CACC	Fri, Sep 15, 2023	508.89	512.99	503.36	504.17
7859	NASDAQ	CACC	Thu, Sep 14, 2023	509.01	513.31	506.00	510.19
7858	NASDAQ	CACC	Wed, Sep 13, 2023	492.87	506.02	492.87	505.62
7857	NASDAQ	CACC	Tue, Sep 12, 2023	491.57	500.70	489.93	498.95
7856	NASDAQ	CACC	Mon, Sep 11, 2023	489.72	489.72	489.72	489.72
7855	NASDAQ	CACC	Fri, Sep 8, 2023	481.50	488.11	481.34	485.30
7854	NASDAQ	CACC	Thu, Sep 7, 2023	489.88	491.33	484.26	484.48
7853	NASDAQ	CACC	Wed, Sep 6, 2023	498.76	501.61	491.81	499.93
7852	NASDAQ	CACC	Tue, Sep 5, 2023	498.25	504.05	493.28	500.31
7851	NASDAQ	CACC	Fri, Sep 1, 2023	505.07	509.33	498.00	498.65
7850	NASDAQ	CACC	Thu, Aug 31, 2023	507.85	509.98	499.77	501.77
7849	NASDAQ	CACC	Wed, Aug 30, 2023	499.26	502.40	498.41	502.03
7848	NASDAQ	CACC	Tue, Aug 29, 2023	495.00	501.03	493.44	500.21
7847	NASDAQ	CACC	Mon, Aug 28, 2023	497.29	503.33	490.80	493.33
7846	NASDAQ	CACC	Fri, Aug 25, 2023	497.95	501.10	488.07	497.75
7845	NASDAQ	CACC	Thu, Aug 24, 2023	488.59	495.45	486.36	493.14
7844	NASDAQ	CACC	Wed, Aug 23, 2023	476.37	488.28	476.01	487.99
7843	NASDAQ	CACC	Tue, Aug 22, 2023	487.09	487.09	470.79	472.62
7842	NASDAQ	CACC	Mon, Aug 21, 2023	479.98	487.24	477.94	485.10
7841	NASDAQ	CACC	Fri, Aug 18, 2023	469.02	484.17	469.02	481.14
7840	NASDAQ	CACC	Thu, Aug 17, 2023	477.65	484.60	473.98	474.90
7839	NASDAQ	CACC	Wed, Aug 16, 2023	482.66	486.74	474.99	477.99
7838	NASDAQ	CACC	Tue, Aug 15, 2023	490.00	490.00	482.00	485.33
7837	NASDAQ	CACC	Mon, Aug 14, 2023	496.70	496.70	487.56	493.50
7836	NASDAQ	CACC	Fri, Aug 11, 2023	492.85	502.75	492.85	498.96
7835	NASDAQ	CACC	Thu, Aug 10, 2023	504.51	506.00	496.63	496.65
7834	NASDAQ	CACC	Wed, Aug 9, 2023	507.09	518.98	503.68	503.75
7833	NASDAQ	CACC	Tue, Aug 8, 2023	495.22	509.23	487.85	505.04
7832	NASDAQ	CACC	Mon, Aug 7, 2023	501.36	509.74	498.45	499.18
7831	NASDAQ	CACC	Fri, Aug 4, 2023	490.16	502.85	487.81	498.31
7830	NASDAQ	CACC	Thu, Aug 3, 2023	479.45	494.32	477.22	490.11
7829	NASDAQ	CACC	Wed, Aug 2, 2023	515.00	515.00	462.52	483.48
7828	NASDAQ	CACC	Tue, Aug 1, 2023	549.48	554.95	543.77	553.10
7827	NASDAQ	CACC	Mon, Jul 31, 2023	545.20	557.17	545.20	556.60
7826	NASDAQ	CACC	Fri, Jul 28, 2023	544.42	552.45	542.02	547.90
7825	NASDAQ	CACC	Thu, Jul 27, 2023	545.20	550.06	538.26	540.08
7824	NASDAQ	CACC	Wed, Jul 26, 2023	550.82	557.37	539.08	541.40
7823	NASDAQ	CACC	Tue, Jul 25, 2023	546.47	553.01	545.39	550.69
7822	NASDAQ	CACC	Mon, Jul 24, 2023	548.75	555.16	543.84	546.92
7821	NASDAQ	CACC	Fri, Jul 21, 2023	559.89	559.89	542.16	546.69
7820	NASDAQ	CACC	Thu, Jul 20, 2023	566.26	566.26	549.06	554.67
7819	NASDAQ	CACC	Wed, Jul 19, 2023	571.32	576.05	562.14	573.28
7818	NASDAQ	CACC	Tue, Jul 18, 2023	552.78	571.49	552.78	569.01
7817	NASDAQ	CACC	Mon, Jul 17, 2023	549.30	556.83	548.54	553.65
7816	NASDAQ	CACC	Fri, Jul 14, 2023	548.21	554.47	542.40	553.84
7815	NASDAQ	CACC	Thu, Jul 13, 2023	537.01	546.78	536.32	545.59
7814	NASDAQ	CACC	Wed, Jul 12, 2023	540.89	542.33	529.00	538.07
7813	NASDAQ	CACC	Tue, Jul 11, 2023	514.94	537.80	514.94	531.83
7812	NASDAQ	CACC	Mon, Jul 10, 2023	513.04	521.29	513.04	517.04
7811	NASDAQ	CACC	Fri, Jul 7, 2023	506.14	524.77	506.14	511.77
7810	NASDAQ	CACC	Thu, Jul 6, 2023	497.63	505.96	487.65	504.91
7809	NASDAQ	CACC	Wed, Jul 5, 2023	504.64	509.41	503.36	504.60
7808	NASDAQ	CACC	Mon, Jul 3, 2023	506.74	515.33	505.40	511.51
7807	NASDAQ	CACC	Fri, Jun 30, 2023	511.81	514.30	500.65	507.93
7806	NASDAQ	CACC	Thu, Jun 29, 2023	510.82	523.67	503.51	506.58
7805	NASDAQ	CACC	Wed, Jun 28, 2023	505.02	509.71	494.73	505.47
7804	NASDAQ	CACC	Tue, Jun 27, 2023	487.01	508.79	487.01	505.30
7803	NASDAQ	CACC	Mon, Jun 26, 2023	500.77	506.13	486.64	488.06
7802	NASDAQ	CACC	Fri, Jun 23, 2023	486.53	503.56	486.24	501.40
7801	NASDAQ	CACC	Thu, Jun 22, 2023	488.58	496.14	483.99	494.13
7800	NASDAQ	CACC	Wed, Jun 21, 2023	490.58	496.99	490.58	493.31
7799	NASDAQ	CACC	Tue, Jun 20, 2023	489.49	493.47	485.00	492.00
7798	NASDAQ	CACC	Fri, Jun 16, 2023	511.00	511.00	493.16	494.55
7797	NASDAQ	CACC	Thu, Jun 15, 2023	491.69	510.95	485.95	508.94
7796	NASDAQ	CACC	Wed, Jun 14, 2023	504.73	507.00	491.92	494.99
7795	NASDAQ	CACC	Tue, Jun 13, 2023	501.18	509.27	497.79	505.66
7794	NASDAQ	CACC	Mon, Jun 12, 2023	498.33	502.53	488.15	490.24
7793	NASDAQ	CACC	Fri, Jun 9, 2023	503.74	507.20	493.34	498.00
7792	NASDAQ	CACC	Thu, Jun 8, 2023	510.00	510.73	499.81	502.12
7791	NASDAQ	CACC	Wed, Jun 7, 2023	501.11	513.34	499.39	512.31
7790	NASDAQ	CACC	Tue, Jun 6, 2023	476.41	500.00	476.41	498.52
7789	NASDAQ	CACC	Mon, Jun 5, 2023	477.55	479.91	461.60	477.62
7788	NASDAQ	CACC	Fri, Jun 2, 2023	458.08	475.86	457.67	475.19
7787	NASDAQ	CACC	Thu, Jun 1, 2023	442.68	457.62	437.00	449.24
7786	NASDAQ	CACC	Wed, May 31, 2023	455.00	455.01	439.54	445.68
7785	NASDAQ	CACC	Tue, May 30, 2023	446.00	458.98	446.00	458.98
7784	NASDAQ	CACC	Fri, May 26, 2023	437.00	447.28	432.65	445.47
7783	NASDAQ	CACC	Thu, May 25, 2023	435.27	438.36	430.90	434.26
7782	NASDAQ	CACC	Wed, May 24, 2023	431.05	435.93	425.76	433.93
7781	NASDAQ	CACC	Tue, May 23, 2023	443.84	455.00	439.19	441.19
7780	NASDAQ	CACC	Mon, May 22, 2023	434.80	444.95	434.42	443.84
7779	NASDAQ	CACC	Fri, May 19, 2023	441.84	442.00	429.02	435.19
7778	NASDAQ	CACC	Thu, May 18, 2023	435.05	442.76	432.75	437.80
7777	NASDAQ	CACC	Wed, May 17, 2023	425.61	436.88	424.16	436.87
7776	NASDAQ	CACC	Tue, May 16, 2023	434.00	435.13	424.70	425.98
7775	NASDAQ	CACC	Mon, May 15, 2023	433.07	437.91	431.74	437.85
7774	NASDAQ	CACC	Fri, May 12, 2023	430.05	431.05	423.88	429.90
7773	NASDAQ	CACC	Thu, May 11, 2023	426.69	433.02	426.69	429.59
7772	NASDAQ	CACC	Wed, May 10, 2023	445.87	445.87	425.87	431.62
7771	NASDAQ	CACC	Tue, May 9, 2023	443.92	447.39	436.68	437.60
7770	NASDAQ	CACC	Mon, May 8, 2023	449.32	449.32	438.50	446.40
7769	NASDAQ	CACC	Fri, May 5, 2023	448.62	453.97	440.96	450.27
7768	NASDAQ	CACC	Thu, May 4, 2023	447.70	449.56	429.27	438.46
7767	NASDAQ	CACC	Wed, May 3, 2023	429.05	456.90	429.05	450.98
7766	NASDAQ	CACC	Tue, May 2, 2023	436.15	459.93	411.07	430.12
7765	NASDAQ	CACC	Mon, May 1, 2023	492.75	507.44	490.33	498.73
7764	NASDAQ	CACC	Fri, Apr 28, 2023	479.37	491.95	479.37	489.50
7763	NASDAQ	CACC	Thu, Apr 27, 2023	476.38	485.07	476.38	479.89
7762	NASDAQ	CACC	Wed, Apr 26, 2023	477.15	483.02	470.04	473.97
7761	NASDAQ	CACC	Tue, Apr 25, 2023	491.72	491.72	475.13	476.01
7760	NASDAQ	CACC	Mon, Apr 24, 2023	494.03	494.51	486.00	494.01
7759	NASDAQ	CACC	Fri, Apr 21, 2023	498.83	498.83	485.43	490.57
7758	NASDAQ	CACC	Thu, Apr 20, 2023	496.41	500.00	483.24	494.01
7757	NASDAQ	CACC	Wed, Apr 19, 2023	480.13	509.00	473.57	498.48
7756	NASDAQ	CACC	Tue, Apr 18, 2023	484.39	490.34	481.13	484.04
7755	NASDAQ	CACC	Mon, Apr 17, 2023	481.93	490.89	478.65	484.35
7754	NASDAQ	CACC	Fri, Apr 14, 2023	478.59	488.40	474.34	478.45
7753	NASDAQ	CACC	Thu, Apr 13, 2023	469.14	488.62	466.02	478.59
7752	NASDAQ	CACC	Wed, Apr 12, 2023	458.83	468.58	455.33	463.24
7751	NASDAQ	CACC	Tue, Apr 11, 2023	438.38	457.89	436.00	456.16
7750	NASDAQ	CACC	Mon, Apr 10, 2023	422.80	434.74	422.80	433.41
7749	NASDAQ	CACC	Thu, Apr 6, 2023	421.96	432.80	421.96	427.57
7748	NASDAQ	CACC	Wed, Apr 5, 2023	426.01	428.20	422.25	427.38
7747	NASDAQ	CACC	Tue, Apr 4, 2023	431.97	431.97	422.52	425.67
7746	NASDAQ	CACC	Mon, Apr 3, 2023	434.56	443.72	427.09	433.27
7745	NASDAQ	CACC	Fri, Mar 31, 2023	427.82	436.61	426.59	436.04
7744	NASDAQ	CACC	Thu, Mar 30, 2023	428.62	432.53	423.38	424.95
7743	NASDAQ	CACC	Wed, Mar 29, 2023	422.36	426.52	418.43	425.07
7742	NASDAQ	CACC	Tue, Mar 28, 2023	410.17	414.00	405.00	413.18
7741	NASDAQ	CACC	Mon, Mar 27, 2023	411.24	413.56	405.92	410.17
7740	NASDAQ	CACC	Fri, Mar 24, 2023	397.69	406.26	392.07	405.73
7739	NASDAQ	CACC	Thu, Mar 23, 2023	413.29	417.45	397.01	401.74
7738	NASDAQ	CACC	Wed, Mar 22, 2023	417.97	423.07	408.74	408.99
7737	NASDAQ	CACC	Tue, Mar 21, 2023	417.94	436.80	413.93	415.39
7736	NASDAQ	CACC	Mon, Mar 20, 2023	396.10	410.97	394.80	408.79
7735	NASDAQ	CACC	Fri, Mar 17, 2023	400.61	408.64	388.64	395.94
7734	NASDAQ	CACC	Thu, Mar 16, 2023	396.41	413.50	384.64	405.65
7733	NASDAQ	CACC	Wed, Mar 15, 2023	397.39	403.29	391.09	401.92
7732	NASDAQ	CACC	Tue, Mar 14, 2023	415.34	426.87	404.05	406.04
7731	NASDAQ	CACC	Mon, Mar 13, 2023	407.48	427.82	387.70	403.43
7730	NASDAQ	CACC	Fri, Mar 10, 2023	423.06	430.00	405.34	416.51
7729	NASDAQ	CACC	Thu, Mar 9, 2023	448.72	450.74	426.64	427.10
7728	NASDAQ	CACC	Wed, Mar 8, 2023	441.23	453.87	435.97	443.53
7727	NASDAQ	CACC	Tue, Mar 7, 2023	446.68	452.77	440.10	441.23
7726	NASDAQ	CACC	Mon, Mar 6, 2023	450.39	458.41	445.04	446.68
7725	NASDAQ	CACC	Fri, Mar 3, 2023	450.21	453.63	445.37	449.85
7724	NASDAQ	CACC	Thu, Mar 2, 2023	440.33	451.57	434.70	448.82
7723	NASDAQ	CACC	Wed, Mar 1, 2023	439.31	451.73	439.31	444.24
7722	NASDAQ	CACC	Tue, Feb 28, 2023	444.21	455.68	439.11	444.34
7721	NASDAQ	CACC	Mon, Feb 27, 2023	453.23	457.60	440.93	442.21
7720	NASDAQ	CACC	Fri, Feb 24, 2023	448.53	456.52	441.81	450.06
7719	NASDAQ	CACC	Thu, Feb 23, 2023	461.91	461.91	447.58	457.51
7718	NASDAQ	CACC	Wed, Feb 22, 2023	453.02	459.60	451.10	456.37
7717	NASDAQ	CACC	Tue, Feb 21, 2023	458.00	462.99	448.70	453.65
7716	NASDAQ	CACC	Fri, Feb 17, 2023	474.31	478.87	463.35	468.11
7715	NASDAQ	CACC	Thu, Feb 16, 2023	477.00	489.07	477.00	479.67
7714	NASDAQ	CACC	Wed, Feb 15, 2023	480.36	492.99	475.35	488.31
7713	NASDAQ	CACC	Tue, Feb 14, 2023	487.40	491.83	475.01	487.90
7712	NASDAQ	CACC	Mon, Feb 13, 2023	463.91	493.94	458.35	493.52
7711	NASDAQ	CACC	Fri, Feb 10, 2023	478.09	484.43	460.53	463.91
7710	NASDAQ	CACC	Thu, Feb 9, 2023	485.87	493.50	482.32	484.23
7709	NASDAQ	CACC	Wed, Feb 8, 2023	506.06	507.09	482.15	482.90
7708	NASDAQ	CACC	Tue, Feb 7, 2023	506.34	512.33	491.60	505.49
7707	NASDAQ	CACC	Mon, Feb 6, 2023	516.11	525.76	503.84	511.35
7706	NASDAQ	CACC	Fri, Feb 3, 2023	535.01	536.90	518.13	527.93
7705	NASDAQ	CACC	Thu, Feb 2, 2023	536.20	572.12	520.14	548.99
7704	NASDAQ	CACC	Wed, Feb 1, 2023	470.89	528.47	470.89	526.08
7703	NASDAQ	CACC	Tue, Jan 31, 2023	457.29	467.46	450.69	462.64
7702	NASDAQ	CACC	Mon, Jan 30, 2023	468.70	472.00	448.74	448.75
7701	NASDAQ	CACC	Fri, Jan 27, 2023	455.46	473.25	455.46	472.15
7700	NASDAQ	CACC	Thu, Jan 26, 2023	456.32	459.19	443.45	455.95
7699	NASDAQ	CACC	Wed, Jan 25, 2023	435.40	451.00	430.77	448.90
7698	NASDAQ	CACC	Tue, Jan 24, 2023	440.84	457.93	436.09	439.73
7697	NASDAQ	CACC	Mon, Jan 23, 2023	405.46	443.40	400.58	441.72
7696	NASDAQ	CACC	Fri, Jan 20, 2023	381.59	411.33	381.55	405.99
7695	NASDAQ	CACC	Thu, Jan 19, 2023	381.46	390.45	369.13	381.43
7694	NASDAQ	CACC	Wed, Jan 18, 2023	400.87	411.09	391.30	392.58
7693	NASDAQ	CACC	Tue, Jan 17, 2023	408.21	412.35	392.89	396.25
7692	NASDAQ	CACC	Fri, Jan 13, 2023	407.11	414.56	402.23	410.90
7691	NASDAQ	CACC	Thu, Jan 12, 2023	399.98	418.69	390.60	418.47
7690	NASDAQ	CACC	Wed, Jan 11, 2023	397.60	410.29	393.04	396.56
7689	NASDAQ	CACC	Tue, Jan 10, 2023	391.50	398.13	385.57	397.15
7688	NASDAQ	CACC	Mon, Jan 9, 2023	402.81	407.54	394.91	396.13
7687	NASDAQ	CACC	Fri, Jan 6, 2023	384.36	410.00	379.49	402.28
7686	NASDAQ	CACC	Thu, Jan 5, 2023	398.11	398.11	358.00	378.22
7685	NASDAQ	CACC	Wed, Jan 4, 2023	456.18	467.57	391.22	403.49
7684	NASDAQ	CACC	Tue, Jan 3, 2023	477.28	487.43	456.48	456.48
7683	NASDAQ	CACC	Fri, Dec 30, 2022	469.43	476.36	465.54	474.40
7682	NASDAQ	CACC	Thu, Dec 29, 2022	470.14	476.19	464.96	476.15
7681	NASDAQ	CACC	Wed, Dec 28, 2022	462.60	467.59	457.90	463.68
7680	NASDAQ	CACC	Tue, Dec 27, 2022	468.07	471.71	460.86	464.74
7679	NASDAQ	CACC	Fri, Dec 23, 2022	440.05	467.34	440.05	465.23
7678	NASDAQ	CACC	Thu, Dec 22, 2022	449.54	449.99	439.68	442.47
7677	NASDAQ	CACC	Wed, Dec 21, 2022	444.62	464.40	444.62	463.21
7676	NASDAQ	CACC	Tue, Dec 20, 2022	440.92	452.35	436.54	440.10
7675	NASDAQ	CACC	Mon, Dec 19, 2022	443.00	445.59	439.44	440.00
7674	NASDAQ	CACC	Fri, Dec 16, 2022	445.45	452.64	440.00	442.72
7673	NASDAQ	CACC	Thu, Dec 15, 2022	445.57	455.95	442.29	452.54
7672	NASDAQ	CACC	Wed, Dec 14, 2022	456.51	460.48	445.82	452.92
7671	NASDAQ	CACC	Tue, Dec 13, 2022	482.82	488.49	452.57	459.74
7670	NASDAQ	CACC	Mon, Dec 12, 2022	463.80	471.14	462.00	463.95
7669	NASDAQ	CACC	Fri, Dec 9, 2022	454.35	471.19	454.35	463.80
7668	NASDAQ	CACC	Thu, Dec 8, 2022	444.00	455.80	440.31	455.00
7667	NASDAQ	CACC	Wed, Dec 7, 2022	459.88	459.88	439.00	440.68
7666	NASDAQ	CACC	Tue, Dec 6, 2022	460.00	460.00	445.92	457.75
7665	NASDAQ	CACC	Mon, Dec 5, 2022	468.96	468.96	457.38	460.83
7664	NASDAQ	CACC	Fri, Dec 2, 2022	470.15	481.98	469.37	474.19
7663	NASDAQ	CACC	Thu, Dec 1, 2022	470.84	477.27	463.98	474.43
7662	NASDAQ	CACC	Wed, Nov 30, 2022	471.09	476.50	459.73	473.96
7661	NASDAQ	CACC	Tue, Nov 29, 2022	464.70	475.40	463.75	471.31
7660	NASDAQ	CACC	Mon, Nov 28, 2022	475.21	478.61	464.49	466.11
7659	NASDAQ	CACC	Fri, Nov 25, 2022	475.93	483.56	475.93	477.99
7658	NASDAQ	CACC	Wed, Nov 23, 2022	474.52	484.23	464.95	480.07
7657	NASDAQ	CACC	Tue, Nov 22, 2022	475.69	483.14	471.76	474.73
7656	NASDAQ	CACC	Mon, Nov 21, 2022	467.32	478.92	463.52	474.22
7655	NASDAQ	CACC	Fri, Nov 18, 2022	484.63	487.74	467.54	473.81
7654	NASDAQ	CACC	Thu, Nov 17, 2022	462.84	478.66	461.90	475.66
7653	NASDAQ	CACC	Wed, Nov 16, 2022	489.44	491.00	476.48	481.46
7652	NASDAQ	CACC	Tue, Nov 15, 2022	510.60	519.00	491.48	495.75
7651	NASDAQ	CACC	Mon, Nov 14, 2022	515.00	516.01	497.61	503.06
7650	NASDAQ	CACC	Fri, Nov 11, 2022	495.18	532.25	491.94	521.70
7649	NASDAQ	CACC	Thu, Nov 10, 2022	465.88	491.12	464.00	490.10
7648	NASDAQ	CACC	Wed, Nov 9, 2022	445.65	454.37	439.85	445.55
7647	NASDAQ	CACC	Tue, Nov 8, 2022	440.69	453.04	438.56	449.34
7646	NASDAQ	CACC	Mon, Nov 7, 2022	448.27	450.56	438.16	440.94
7645	NASDAQ	CACC	Fri, Nov 4, 2022	454.79	454.79	436.15	442.76
7644	NASDAQ	CACC	Thu, Nov 3, 2022	428.35	447.58	425.37	445.13
7643	NASDAQ	CACC	Wed, Nov 2, 2022	432.21	456.50	423.31	437.31
7642	NASDAQ	CACC	Tue, Nov 1, 2022	471.10	480.08	468.21	471.84
7641	NASDAQ	CACC	Mon, Oct 31, 2022	464.59	473.96	462.44	465.62
7640	NASDAQ	CACC	Fri, Oct 28, 2022	459.81	471.98	455.50	471.42
7639	NASDAQ	CACC	Thu, Oct 27, 2022	460.20	475.00	454.94	455.79
7638	NASDAQ	CACC	Wed, Oct 26, 2022	457.99	467.45	455.73	458.70
7637	NASDAQ	CACC	Tue, Oct 25, 2022	433.00	463.29	433.00	458.69
7636	NASDAQ	CACC	Mon, Oct 24, 2022	424.71	433.91	418.80	431.76
7635	NASDAQ	CACC	Fri, Oct 21, 2022	407.26	424.69	397.58	424.12
7634	NASDAQ	CACC	Thu, Oct 20, 2022	419.67	424.00	407.41	407.70
7633	NASDAQ	CACC	Wed, Oct 19, 2022	433.67	439.97	411.89	419.67
7632	NASDAQ	CACC	Tue, Oct 18, 2022	453.42	455.57	440.04	450.05
7631	NASDAQ	CACC	Mon, Oct 17, 2022	440.60	446.72	433.22	446.04
7630	NASDAQ	CACC	Fri, Oct 14, 2022	456.79	462.07	428.89	431.98
7629	NASDAQ	CACC	Thu, Oct 13, 2022	431.21	456.58	424.08	449.87
7628	NASDAQ	CACC	Wed, Oct 12, 2022	437.01	441.70	424.19	440.07
7627	NASDAQ	CACC	Tue, Oct 11, 2022	426.21	443.81	421.64	433.98
7626	NASDAQ	CACC	Mon, Oct 10, 2022	446.46	446.46	429.37	430.46
7625	NASDAQ	CACC	Fri, Oct 7, 2022	452.04	452.04	435.90	443.32
7624	NASDAQ	CACC	Thu, Oct 6, 2022	463.79	472.11	456.46	457.80
7623	NASDAQ	CACC	Wed, Oct 5, 2022	468.80	472.21	454.21	468.67
7622	NASDAQ	CACC	Tue, Oct 4, 2022	468.73	482.26	468.09	478.60
7621	NASDAQ	CACC	Mon, Oct 3, 2022	447.18	466.50	438.66	457.88
7620	NASDAQ	CACC	Fri, Sep 30, 2022	439.95	444.94	425.97	438.00
7619	NASDAQ	CACC	Thu, Sep 29, 2022	449.70	449.99	423.39	441.14
7618	NASDAQ	CACC	Wed, Sep 28, 2022	451.08	467.79	451.08	461.40
7617	NASDAQ	CACC	Tue, Sep 27, 2022	460.02	465.62	440.07	448.71
7616	NASDAQ	CACC	Mon, Sep 26, 2022	461.89	472.50	447.84	452.23
7615	NASDAQ	CACC	Fri, Sep 23, 2022	458.63	465.15	447.79	462.28
7614	NASDAQ	CACC	Thu, Sep 22, 2022	474.10	476.52	459.16	467.45
7613	NASDAQ	CACC	Wed, Sep 21, 2022	477.15	487.74	471.91	476.35
7612	NASDAQ	CACC	Tue, Sep 20, 2022	487.64	487.64	468.49	472.57
7611	NASDAQ	CACC	Mon, Sep 19, 2022	482.35	495.05	482.15	493.87
7610	NASDAQ	CACC	Fri, Sep 16, 2022	485.80	495.25	478.48	487.20
7609	NASDAQ	CACC	Thu, Sep 15, 2022	491.82	502.99	488.35	495.50
7608	NASDAQ	CACC	Wed, Sep 14, 2022	501.82	503.62	482.46	495.41
7607	NASDAQ	CACC	Tue, Sep 13, 2022	518.69	519.73	494.76	497.12
7606	NASDAQ	CACC	Mon, Sep 12, 2022	525.05	550.50	525.05	532.84
7605	NASDAQ	CACC	Fri, Sep 9, 2022	510.87	523.80	503.23	515.22
7604	NASDAQ	CACC	Thu, Sep 8, 2022	506.10	512.04	491.16	511.50
7603	NASDAQ	CACC	Wed, Sep 7, 2022	511.02	514.03	502.27	512.54
7602	NASDAQ	CACC	Tue, Sep 6, 2022	520.03	520.03	496.26	508.07
7601	NASDAQ	CACC	Fri, Sep 2, 2022	543.32	544.02	514.71	521.36
7600	NASDAQ	CACC	Thu, Sep 1, 2022	528.23	534.92	521.99	533.48
7599	NASDAQ	CACC	Wed, Aug 31, 2022	540.18	542.30	527.49	532.08
7598	NASDAQ	CACC	Tue, Aug 30, 2022	554.53	554.53	539.66	539.66
7597	NASDAQ	CACC	Mon, Aug 29, 2022	557.14	559.01	549.59	553.68
7596	NASDAQ	CACC	Fri, Aug 26, 2022	589.08	589.08	555.97	558.50
7595	NASDAQ	CACC	Thu, Aug 25, 2022	581.82	592.00	577.00	583.79
7594	NASDAQ	CACC	Wed, Aug 24, 2022	574.90	584.20	573.92	575.63
7593	NASDAQ	CACC	Tue, Aug 23, 2022	568.31	584.00	568.31	576.89
7592	NASDAQ	CACC	Mon, Aug 22, 2022	587.66	587.66	557.96	562.48
7591	NASDAQ	CACC	Fri, Aug 19, 2022	602.56	602.56	585.33	595.12
7590	NASDAQ	CACC	Thu, Aug 18, 2022	601.28	614.81	595.00	603.60
7589	NASDAQ	CACC	Wed, Aug 17, 2022	600.97	601.00	587.00	599.40
7588	NASDAQ	CACC	Tue, Aug 16, 2022	574.86	617.44	568.03	605.38
7587	NASDAQ	CACC	Mon, Aug 15, 2022	556.50	574.35	553.71	574.35
7586	NASDAQ	CACC	Fri, Aug 12, 2022	556.09	558.58	551.00	557.78
7585	NASDAQ	CACC	Thu, Aug 11, 2022	561.82	570.67	553.81	555.96
7584	NASDAQ	CACC	Wed, Aug 10, 2022	559.00	570.28	554.49	556.13
7583	NASDAQ	CACC	Tue, Aug 9, 2022	559.84	559.84	534.45	545.97
7582	NASDAQ	CACC	Mon, Aug 8, 2022	546.00	581.68	546.00	560.00
7581	NASDAQ	CACC	Fri, Aug 5, 2022	540.21	545.84	531.43	544.08
7580	NASDAQ	CACC	Thu, Aug 4, 2022	545.83	549.42	531.20	544.34
7579	NASDAQ	CACC	Wed, Aug 3, 2022	530.11	547.40	517.45	545.60
7578	NASDAQ	CACC	Tue, Aug 2, 2022	563.41	563.93	522.36	528.89
7577	NASDAQ	CACC	Mon, Aug 1, 2022	579.78	598.50	570.75	581.70
7576	NASDAQ	CACC	Fri, Jul 29, 2022	563.64	584.82	563.00	575.91
7575	NASDAQ	CACC	Thu, Jul 28, 2022	550.87	563.71	541.04	560.28
7574	NASDAQ	CACC	Wed, Jul 27, 2022	544.30	557.07	542.24	553.49
7573	NASDAQ	CACC	Tue, Jul 26, 2022	539.64	546.01	537.30	540.92
7572	NASDAQ	CACC	Mon, Jul 25, 2022	553.90	554.00	546.61	551.50
7571	NASDAQ	CACC	Fri, Jul 22, 2022	557.60	559.21	537.11	552.02
7570	NASDAQ	CACC	Thu, Jul 21, 2022	551.85	556.44	543.31	554.28
7569	NASDAQ	CACC	Wed, Jul 20, 2022	541.80	554.28	535.53	552.34
7568	NASDAQ	CACC	Tue, Jul 19, 2022	513.77	543.91	513.77	541.71
7567	NASDAQ	CACC	Mon, Jul 18, 2022	522.25	530.20	514.04	517.67
7566	NASDAQ	CACC	Fri, Jul 15, 2022	506.18	515.72	505.84	512.13
7565	NASDAQ	CACC	Thu, Jul 14, 2022	494.96	507.69	488.60	500.80
7564	NASDAQ	CACC	Wed, Jul 13, 2022	490.00	509.00	490.00	506.42
7563	NASDAQ	CACC	Tue, Jul 12, 2022	503.90	514.82	499.55	500.07
7562	NASDAQ	CACC	Mon, Jul 11, 2022	499.29	501.46	485.01	499.20
7561	NASDAQ	CACC	Fri, Jul 8, 2022	514.90	515.72	500.32	504.88
7560	NASDAQ	CACC	Thu, Jul 7, 2022	505.94	525.03	505.94	520.25
7559	NASDAQ	CACC	Wed, Jul 6, 2022	521.99	521.99	495.55	497.55
7558	NASDAQ	CACC	Tue, Jul 5, 2022	482.16	532.13	478.00	526.58
7557	NASDAQ	CACC	Fri, Jul 1, 2022	472.83	499.36	472.83	495.71
7556	NASDAQ	CACC	Thu, Jun 30, 2022	460.78	480.96	452.48	473.41
7555	NASDAQ	CACC	Wed, Jun 29, 2022	490.06	490.06	467.52	471.21
7554	NASDAQ	CACC	Tue, Jun 28, 2022	499.38	510.93	487.34	489.67
7553	NASDAQ	CACC	Mon, Jun 27, 2022	510.77	510.77	489.38	494.86
7552	NASDAQ	CACC	Fri, Jun 24, 2022	482.22	508.74	476.27	505.45
7551	NASDAQ	CACC	Thu, Jun 23, 2022	477.20	487.69	457.23	480.15
7550	NASDAQ	CACC	Wed, Jun 22, 2022	464.70	482.65	464.70	476.39
7549	NASDAQ	CACC	Tue, Jun 21, 2022	479.96	488.16	471.70	474.89
7548	NASDAQ	CACC	Fri, Jun 17, 2022	460.68	482.36	460.68	469.79
7547	NASDAQ	CACC	Thu, Jun 16, 2022	501.25	501.25	455.38	460.68
7546	NASDAQ	CACC	Wed, Jun 15, 2022	510.00	527.44	506.53	512.46
7545	NASDAQ	CACC	Tue, Jun 14, 2022	514.20	514.33	497.88	505.57
7544	NASDAQ	CACC	Mon, Jun 13, 2022	504.28	512.34	490.01	506.05
7543	NASDAQ	CACC	Fri, Jun 10, 2022	528.68	536.38	518.62	522.07
7542	NASDAQ	CACC	Thu, Jun 9, 2022	561.87	579.42	538.19	544.18
7541	NASDAQ	CACC	Wed, Jun 8, 2022	571.30	573.85	557.88	560.72
7540	NASDAQ	CACC	Tue, Jun 7, 2022	561.18	585.69	547.92	582.77
7539	NASDAQ	CACC	Mon, Jun 6, 2022	571.78	577.80	558.04	565.26
7538	NASDAQ	CACC	Fri, Jun 3, 2022	588.74	588.74	557.98	565.33
7537	NASDAQ	CACC	Thu, Jun 2, 2022	584.03	594.55	573.74	593.57
7536	NASDAQ	CACC	Wed, Jun 1, 2022	595.98	600.38	572.80	583.66
7535	NASDAQ	CACC	Tue, May 31, 2022	589.69	599.33	574.62	595.31
7534	NASDAQ	CACC	Fri, May 27, 2022	587.69	591.12	578.59	590.00
7533	NASDAQ	CACC	Thu, May 26, 2022	560.56	589.45	560.56	581.40
7532	NASDAQ	CACC	Wed, May 25, 2022	551.55	573.61	546.00	561.40
7531	NASDAQ	CACC	Tue, May 24, 2022	558.58	562.80	529.65	554.96
7530	NASDAQ	CACC	Mon, May 23, 2022	558.11	566.49	545.02	562.81
7529	NASDAQ	CACC	Fri, May 20, 2022	578.45	578.45	537.62	552.50
7528	NASDAQ	CACC	Thu, May 19, 2022	581.54	595.00	560.63	567.67
7527	NASDAQ	CACC	Wed, May 18, 2022	601.76	607.50	586.85	591.27
7526	NASDAQ	CACC	Tue, May 17, 2022	602.86	613.01	597.48	612.01
7525	NASDAQ	CACC	Mon, May 16, 2022	584.04	603.18	573.37	591.95
7524	NASDAQ	CACC	Fri, May 13, 2022	566.58	591.71	566.58	588.58
7523	NASDAQ	CACC	Thu, May 12, 2022	561.66	574.61	545.00	561.47
7522	NASDAQ	CACC	Wed, May 11, 2022	579.06	598.06	567.07	568.06
7521	NASDAQ	CACC	Tue, May 10, 2022	569.75	581.89	553.51	573.85
7520	NASDAQ	CACC	Mon, May 9, 2022	590.09	590.58	562.66	573.52
7519	NASDAQ	CACC	Fri, May 6, 2022	605.01	605.01	589.19	599.58
7518	NASDAQ	CACC	Thu, May 5, 2022	627.01	632.05	593.43	605.01
7517	NASDAQ	CACC	Wed, May 4, 2022	621.00	648.95	610.19	640.93
7516	NASDAQ	CACC	Tue, May 3, 2022	530.10	625.00	530.10	621.88
7515	NASDAQ	CACC	Mon, May 2, 2022	512.66	528.74	506.29	517.56
7514	NASDAQ	CACC	Fri, Apr 29, 2022	534.30	540.14	511.13	512.50
7513	NASDAQ	CACC	Thu, Apr 28, 2022	521.36	539.09	510.00	537.85
7512	NASDAQ	CACC	Wed, Apr 27, 2022	527.79	528.20	508.87	512.67
7511	NASDAQ	CACC	Tue, Apr 26, 2022	543.00	543.00	521.57	521.57
7510	NASDAQ	CACC	Mon, Apr 25, 2022	551.17	556.39	530.42	548.14
7509	NASDAQ	CACC	Fri, Apr 22, 2022	583.66	584.93	555.28	556.51
7508	NASDAQ	CACC	Thu, Apr 21, 2022	608.31	610.60	582.83	585.70
7507	NASDAQ	CACC	Wed, Apr 20, 2022	616.10	628.56	603.42	607.34
7506	NASDAQ	CACC	Tue, Apr 19, 2022	597.16	624.43	597.16	615.41
7505	NASDAQ	CACC	Mon, Apr 18, 2022	582.79	597.28	581.85	591.74
7504	NASDAQ	CACC	Thu, Apr 14, 2022	571.14	592.76	571.14	585.93
7503	NASDAQ	CACC	Wed, Apr 13, 2022	561.90	575.70	559.11	575.10
7502	NASDAQ	CACC	Tue, Apr 12, 2022	559.90	573.50	554.31	556.32
7501	NASDAQ	CACC	Mon, Apr 11, 2022	561.48	579.73	557.34	559.15
7500	NASDAQ	CACC	Fri, Apr 8, 2022	533.48	567.56	528.61	561.48
7499	NASDAQ	CACC	Thu, Apr 7, 2022	550.34	550.34	526.90	537.24
7498	NASDAQ	CACC	Wed, Apr 6, 2022	538.47	555.81	531.75	552.20
7497	NASDAQ	CACC	Tue, Apr 5, 2022	550.56	557.25	542.85	544.86
7496	NASDAQ	CACC	Mon, Apr 4, 2022	547.64	557.06	547.64	550.63
7495	NASDAQ	CACC	Fri, Apr 1, 2022	550.86	554.12	539.36	549.72
7494	NASDAQ	CACC	Thu, Mar 31, 2022	547.05	565.60	547.05	550.37
7493	NASDAQ	CACC	Wed, Mar 30, 2022	550.31	561.10	544.40	547.62
7492	NASDAQ	CACC	Tue, Mar 29, 2022	528.06	558.58	528.06	553.02
7491	NASDAQ	CACC	Mon, Mar 28, 2022	522.39	524.99	509.99	521.73
7490	NASDAQ	CACC	Fri, Mar 25, 2022	523.93	527.58	518.70	527.26
7489	NASDAQ	CACC	Thu, Mar 24, 2022	530.24	530.24	521.83	526.94
7488	NASDAQ	CACC	Wed, Mar 23, 2022	520.00	530.67	515.50	525.06
7487	NASDAQ	CACC	Tue, Mar 22, 2022	525.31	531.16	517.20	523.66
7486	NASDAQ	CACC	Mon, Mar 21, 2022	516.78	523.07	511.82	514.78
7485	NASDAQ	CACC	Fri, Mar 18, 2022	512.24	531.51	507.16	516.78
7484	NASDAQ	CACC	Thu, Mar 17, 2022	494.02	516.35	491.04	511.22
7483	NASDAQ	CACC	Wed, Mar 16, 2022	496.48	503.05	485.68	498.66
7482	NASDAQ	CACC	Tue, Mar 15, 2022	471.54	494.42	471.54	492.77
7481	NASDAQ	CACC	Mon, Mar 14, 2022	475.33	487.71	462.26	470.82
7480	NASDAQ	CACC	Fri, Mar 11, 2022	492.41	492.41	470.04	470.31
7479	NASDAQ	CACC	Thu, Mar 10, 2022	508.98	508.98	486.72	490.69
7478	NASDAQ	CACC	Wed, Mar 9, 2022	506.41	521.79	500.65	513.26
7477	NASDAQ	CACC	Tue, Mar 8, 2022	487.61	504.85	481.27	497.47
7476	NASDAQ	CACC	Mon, Mar 7, 2022	532.19	534.10	481.26	487.23
7475	NASDAQ	CACC	Fri, Mar 4, 2022	552.30	552.30	530.07	535.31
7474	NASDAQ	CACC	Thu, Mar 3, 2022	552.34	561.73	536.96	555.91
7473	NASDAQ	CACC	Wed, Mar 2, 2022	523.95	559.00	523.95	555.30
7472	NASDAQ	CACC	Tue, Mar 1, 2022	546.72	553.51	529.18	532.02
7471	NASDAQ	CACC	Mon, Feb 28, 2022	547.01	561.99	544.40	550.12
7470	NASDAQ	CACC	Fri, Feb 25, 2022	540.34	559.02	540.34	555.99
7469	NASDAQ	CACC	Thu, Feb 24, 2022	513.95	542.07	505.40	540.34
7468	NASDAQ	CACC	Wed, Feb 23, 2022	545.66	545.66	529.70	529.70
7467	NASDAQ	CACC	Tue, Feb 22, 2022	535.70	547.70	526.53	542.06
7466	NASDAQ	CACC	Fri, Feb 18, 2022	525.51	543.15	525.49	537.95
7465	NASDAQ	CACC	Thu, Feb 17, 2022	541.04	541.04	519.27	523.16
7464	NASDAQ	CACC	Wed, Feb 16, 2022	545.00	551.76	538.07	543.74
7463	NASDAQ	CACC	Tue, Feb 15, 2022	535.86	554.37	531.01	547.55
7462	NASDAQ	CACC	Mon, Feb 14, 2022	540.61	542.73	525.74	536.81
7461	NASDAQ	CACC	Fri, Feb 11, 2022	543.01	556.69	537.39	540.94
7460	NASDAQ	CACC	Thu, Feb 10, 2022	551.14	563.96	540.01	545.94
7459	NASDAQ	CACC	Wed, Feb 9, 2022	540.16	559.13	540.16	553.26
7458	NASDAQ	CACC	Tue, Feb 8, 2022	518.57	541.60	515.97	538.60
7457	NASDAQ	CACC	Mon, Feb 7, 2022	518.27	529.17	512.08	520.31
7456	NASDAQ	CACC	Fri, Feb 4, 2022	512.70	528.85	503.59	521.16
7455	NASDAQ	CACC	Thu, Feb 3, 2022	519.78	526.99	508.69	510.83
7454	NASDAQ	CACC	Wed, Feb 2, 2022	531.16	531.73	505.26	521.91
7453	NASDAQ	CACC	Tue, Feb 1, 2022	525.00	538.06	490.00	526.32
7452	NASDAQ	CACC	Mon, Jan 31, 2022	534.48	546.98	532.01	539.56
7451	NASDAQ	CACC	Fri, Jan 28, 2022	531.01	541.33	521.79	531.30
7450	NASDAQ	CACC	Thu, Jan 27, 2022	546.85	547.46	508.73	526.96
7449	NASDAQ	CACC	Wed, Jan 26, 2022	557.69	563.14	532.10	539.16
7448	NASDAQ	CACC	Tue, Jan 25, 2022	547.31	563.53	533.31	550.73
7447	NASDAQ	CACC	Mon, Jan 24, 2022	541.51	551.28	526.00	549.86
7446	NASDAQ	CACC	Fri, Jan 21, 2022	546.09	562.24	535.75	546.66
7445	NASDAQ	CACC	Thu, Jan 20, 2022	557.94	565.51	543.56	543.82
7444	NASDAQ	CACC	Wed, Jan 19, 2022	580.03	580.03	551.46	553.86
7443	NASDAQ	CACC	Tue, Jan 18, 2022	571.30	589.77	558.47	578.60
7442	NASDAQ	CACC	Fri, Jan 14, 2022	592.40	594.00	568.37	577.00
7441	NASDAQ	CACC	Thu, Jan 13, 2022	616.43	616.43	590.72	594.85
7440	NASDAQ	CACC	Wed, Jan 12, 2022	624.92	626.00	606.98	611.90
7439	NASDAQ	CACC	Tue, Jan 11, 2022	617.17	621.84	606.20	619.81
7438	NASDAQ	CACC	Mon, Jan 10, 2022	633.85	633.85	613.78	618.17
7437	NASDAQ	CACC	Fri, Jan 7, 2022	639.05	644.47	629.03	632.96
7436	NASDAQ	CACC	Thu, Jan 6, 2022	637.65	650.05	634.00	640.54
7435	NASDAQ	CACC	Wed, Jan 5, 2022	638.02	653.11	630.42	632.44
7434	NASDAQ	CACC	Tue, Jan 4, 2022	648.00	648.00	611.44	631.63
7433	NASDAQ	CACC	Mon, Jan 3, 2022	693.15	699.08	646.17	648.84
7432	NASDAQ	CACC	Fri, Dec 31, 2021	671.47	690.77	665.70	687.68
7431	NASDAQ	CACC	Thu, Dec 30, 2021	649.50	672.75	647.59	669.00
7430	NASDAQ	CACC	Wed, Dec 29, 2021	682.15	684.79	658.38	670.27
7429	NASDAQ	CACC	Tue, Dec 28, 2021	677.44	683.87	666.12	680.00
7428	NASDAQ	CACC	Mon, Dec 27, 2021	681.05	687.39	670.49	676.14
7427	NASDAQ	CACC	Thu, Dec 23, 2021	671.09	684.90	671.09	680.00
7426	NASDAQ	CACC	Wed, Dec 22, 2021	661.95	672.77	660.16	670.99
7425	NASDAQ	CACC	Tue, Dec 21, 2021	656.50	668.97	656.50	666.00
7424	NASDAQ	CACC	Mon, Dec 20, 2021	658.65	658.65	647.57	652.57
7423	NASDAQ	CACC	Fri, Dec 17, 2021	652.61	661.39	645.46	658.25
7422	NASDAQ	CACC	Thu, Dec 16, 2021	672.16	678.57	654.58	657.40
7421	NASDAQ	CACC	Wed, Dec 15, 2021	658.47	679.36	657.35	673.33
7420	NASDAQ	CACC	Tue, Dec 14, 2021	640.61	656.57	640.61	656.08
7419	NASDAQ	CACC	Mon, Dec 13, 2021	639.08	647.21	636.36	642.69
7418	NASDAQ	CACC	Fri, Dec 10, 2021	651.87	652.09	641.83	643.55
7417	NASDAQ	CACC	Thu, Dec 9, 2021	655.22	661.17	648.61	654.01
7416	NASDAQ	CACC	Wed, Dec 8, 2021	662.10	662.86	650.00	652.04
7415	NASDAQ	CACC	Tue, Dec 7, 2021	646.77	669.99	644.26	657.06
7414	NASDAQ	CACC	Mon, Dec 6, 2021	654.66	654.66	644.41	647.61
7413	NASDAQ	CACC	Fri, Dec 3, 2021	641.96	651.91	636.12	648.61
7412	NASDAQ	CACC	Thu, Dec 2, 2021	625.89	651.50	621.20	643.11
7411	NASDAQ	CACC	Wed, Dec 1, 2021	629.19	639.94	622.87	625.05
7410	NASDAQ	CACC	Tue, Nov 30, 2021	634.98	635.75	622.29	624.90
7409	NASDAQ	CACC	Mon, Nov 29, 2021	646.46	663.24	637.49	639.40
7408	NASDAQ	CACC	Fri, Nov 26, 2021	638.58	649.89	632.51	645.53
7407	NASDAQ	CACC	Wed, Nov 24, 2021	645.67	652.70	645.00	648.88
7406	NASDAQ	CACC	Tue, Nov 23, 2021	647.93	654.01	644.55	651.45
7405	NASDAQ	CACC	Mon, Nov 22, 2021	647.51	656.42	641.03	649.93
7404	NASDAQ	CACC	Fri, Nov 19, 2021	644.94	647.08	639.89	642.31
7403	NASDAQ	CACC	Thu, Nov 18, 2021	652.42	659.99	636.45	646.43
7402	NASDAQ	CACC	Wed, Nov 17, 2021	667.58	679.36	648.10	653.31
7401	NASDAQ	CACC	Tue, Nov 16, 2021	672.00	673.58	658.92	667.58
7400	NASDAQ	CACC	Mon, Nov 15, 2021	679.32	681.27	670.90	672.67
7399	NASDAQ	CACC	Fri, Nov 12, 2021	676.44	680.09	667.91	674.64
7398	NASDAQ	CACC	Thu, Nov 11, 2021	670.11	679.47	666.56	672.12
7397	NASDAQ	CACC	Wed, Nov 10, 2021	659.01	670.94	647.23	670.11
7396	NASDAQ	CACC	Tue, Nov 9, 2021	663.25	663.60	651.25	659.01
7395	NASDAQ	CACC	Mon, Nov 8, 2021	691.87	691.87	650.56	665.00
7394	NASDAQ	CACC	Fri, Nov 5, 2021	699.88	703.27	680.36	685.90
7393	NASDAQ	CACC	Thu, Nov 4, 2021	678.00	697.63	671.84	696.25
7392	NASDAQ	CACC	Wed, Nov 3, 2021	668.00	678.67	660.05	675.87
7391	NASDAQ	CACC	Tue, Nov 2, 2021	588.93	673.82	580.10	670.30
7390	NASDAQ	CACC	Mon, Nov 1, 2021	594.78	610.38	588.13	596.05
7389	NASDAQ	CACC	Fri, Oct 29, 2021	600.88	613.11	596.79	598.21
7388	NASDAQ	CACC	Thu, Oct 28, 2021	593.35	604.50	585.22	603.01
7387	NASDAQ	CACC	Wed, Oct 27, 2021	593.54	602.38	581.79	588.89
7386	NASDAQ	CACC	Tue, Oct 26, 2021	614.65	614.79	590.14	594.79
7385	NASDAQ	CACC	Mon, Oct 25, 2021	626.43	632.49	614.70	618.90
7384	NASDAQ	CACC	Fri, Oct 22, 2021	614.64	632.16	614.64	622.42
7383	NASDAQ	CACC	Thu, Oct 21, 2021	622.50	627.00	614.01	615.70
7382	NASDAQ	CACC	Wed, Oct 20, 2021	612.95	626.96	612.95	622.03
7381	NASDAQ	CACC	Tue, Oct 19, 2021	617.68	620.54	613.08	614.30
7380	NASDAQ	CACC	Mon, Oct 18, 2021	612.65	621.36	611.18	616.07
7379	NASDAQ	CACC	Fri, Oct 15, 2021	617.53	623.17	613.13	614.84
7378	NASDAQ	CACC	Thu, Oct 14, 2021	632.74	632.74	613.40	617.99
7377	NASDAQ	CACC	Wed, Oct 13, 2021	633.08	633.08	625.22	630.81
7376	NASDAQ	CACC	Tue, Oct 12, 2021	626.32	637.93	617.02	629.63
7375	NASDAQ	CACC	Mon, Oct 11, 2021	617.54	635.02	614.39	621.90
7374	NASDAQ	CACC	Fri, Oct 8, 2021	626.13	627.49	614.00	615.05
7373	NASDAQ	CACC	Thu, Oct 7, 2021	617.04	624.85	613.07	622.04
7372	NASDAQ	CACC	Wed, Oct 6, 2021	613.71	615.52	601.59	612.28
7371	NASDAQ	CACC	Tue, Oct 5, 2021	607.41	615.64	601.31	614.51
7370	NASDAQ	CACC	Mon, Oct 4, 2021	587.73	619.66	587.73	603.76
7369	NASDAQ	CACC	Fri, Oct 1, 2021	586.73	586.73	568.54	581.74
7368	NASDAQ	CACC	Thu, Sep 30, 2021	587.89	597.88	584.03	585.30
7367	NASDAQ	CACC	Wed, Sep 29, 2021	590.37	594.71	588.54	590.00
7366	NASDAQ	CACC	Tue, Sep 28, 2021	599.38	599.70	588.16	590.09
7365	NASDAQ	CACC	Mon, Sep 27, 2021	590.33	610.94	584.79	601.70
7364	NASDAQ	CACC	Fri, Sep 24, 2021	578.33	598.46	577.39	592.62
7363	NASDAQ	CACC	Thu, Sep 23, 2021	598.48	609.59	581.07	581.08
7362	NASDAQ	CACC	Wed, Sep 22, 2021	597.98	604.75	595.61	598.27
7361	NASDAQ	CACC	Tue, Sep 21, 2021	600.41	604.75	591.94	594.70
7360	NASDAQ	CACC	Mon, Sep 20, 2021	589.41	599.35	582.94	598.83
7359	NASDAQ	CACC	Fri, Sep 17, 2021	599.78	603.40	587.77	596.12
7358	NASDAQ	CACC	Thu, Sep 16, 2021	603.21	603.28	596.75	598.84
7357	NASDAQ	CACC	Wed, Sep 15, 2021	606.90	617.40	599.24	601.75
7356	NASDAQ	CACC	Tue, Sep 14, 2021	614.74	615.14	604.03	606.91
7355	NASDAQ	CACC	Mon, Sep 13, 2021	604.87	619.48	598.00	613.19
7354	NASDAQ	CACC	Fri, Sep 10, 2021	611.81	617.01	599.40	601.29
7353	NASDAQ	CACC	Thu, Sep 9, 2021	655.24	655.24	610.29	612.00
7352	NASDAQ	CACC	Wed, Sep 8, 2021	643.59	653.22	634.03	650.01
7351	NASDAQ	CACC	Tue, Sep 7, 2021	668.50	669.30	641.59	648.52
7350	NASDAQ	CACC	Fri, Sep 3, 2021	653.27	671.12	649.03	670.31
7349	NASDAQ	CACC	Thu, Sep 2, 2021	590.63	668.24	590.63	660.00
7348	NASDAQ	CACC	Wed, Sep 1, 2021	580.91	614.94	576.78	590.53
7347	NASDAQ	CACC	Tue, Aug 31, 2021	577.37	582.96	573.31	579.68
7346	NASDAQ	CACC	Mon, Aug 30, 2021	580.00	582.63	576.11	576.51
7345	NASDAQ	CACC	Fri, Aug 27, 2021	575.43	581.72	574.65	579.13
7344	NASDAQ	CACC	Thu, Aug 26, 2021	575.00	583.12	568.15	575.23
7343	NASDAQ	CACC	Wed, Aug 25, 2021	575.00	581.86	569.67	577.68
7342	NASDAQ	CACC	Tue, Aug 24, 2021	575.77	586.36	572.70	579.62
7341	NASDAQ	CACC	Mon, Aug 23, 2021	583.91	585.84	553.16	571.59
7340	NASDAQ	CACC	Fri, Aug 20, 2021	581.32	586.81	565.38	579.93
7339	NASDAQ	CACC	Thu, Aug 19, 2021	567.73	582.28	562.63	577.67
7338	NASDAQ	CACC	Wed, Aug 18, 2021	573.51	583.19	572.77	573.22
7337	NASDAQ	CACC	Tue, Aug 17, 2021	567.99	580.55	565.52	575.36
7336	NASDAQ	CACC	Mon, Aug 16, 2021	561.65	573.42	557.04	569.44
7335	NASDAQ	CACC	Fri, Aug 13, 2021	557.68	565.81	549.56	563.10
7334	NASDAQ	CACC	Thu, Aug 12, 2021	556.26	562.43	555.74	557.68
7333	NASDAQ	CACC	Wed, Aug 11, 2021	546.71	560.51	543.89	556.74
7332	NASDAQ	CACC	Tue, Aug 10, 2021	547.86	552.66	541.99	548.36
7331	NASDAQ	CACC	Mon, Aug 9, 2021	552.37	557.21	546.40	548.36
7330	NASDAQ	CACC	Fri, Aug 6, 2021	543.92	562.54	543.92	552.52
7329	NASDAQ	CACC	Thu, Aug 5, 2021	558.69	560.44	536.39	544.09
7328	NASDAQ	CACC	Wed, Aug 4, 2021	542.72	563.83	529.34	561.57
7327	NASDAQ	CACC	Tue, Aug 3, 2021	530.68	547.60	521.33	541.15
7326	NASDAQ	CACC	Mon, Aug 2, 2021	489.19	533.75	489.19	527.68
7325	NASDAQ	CACC	Fri, Jul 30, 2021	465.00	499.67	461.27	484.77
7324	NASDAQ	CACC	Thu, Jul 29, 2021	472.22	481.61	472.22	481.61
7323	NASDAQ	CACC	Wed, Jul 28, 2021	478.01	480.00	471.98	472.60
7322	NASDAQ	CACC	Tue, Jul 27, 2021	478.21	484.42	472.68	475.80
7321	NASDAQ	CACC	Mon, Jul 26, 2021	478.23	484.32	475.56	476.30
7320	NASDAQ	CACC	Fri, Jul 23, 2021	474.89	481.90	470.35	476.92
7319	NASDAQ	CACC	Thu, Jul 22, 2021	473.06	477.10	464.70	475.84
7318	NASDAQ	CACC	Wed, Jul 21, 2021	466.45	476.67	462.78	473.33
7317	NASDAQ	CACC	Tue, Jul 20, 2021	460.84	476.76	460.12	468.68
7316	NASDAQ	CACC	Mon, Jul 19, 2021	450.94	460.98	445.00	456.58
7315	NASDAQ	CACC	Fri, Jul 16, 2021	456.00	465.94	451.48	455.65
7314	NASDAQ	CACC	Thu, Jul 15, 2021	439.61	460.45	439.61	455.57
7313	NASDAQ	CACC	Wed, Jul 14, 2021	448.69	449.99	436.98	438.66
7312	NASDAQ	CACC	Tue, Jul 13, 2021	447.56	449.39	444.12	447.22
7311	NASDAQ	CACC	Mon, Jul 12, 2021	445.53	458.04	444.66	450.80
7310	NASDAQ	CACC	Fri, Jul 9, 2021	442.35	450.32	440.06	448.65
7309	NASDAQ	CACC	Thu, Jul 8, 2021	430.00	442.41	430.00	438.56
7308	NASDAQ	CACC	Wed, Jul 7, 2021	453.73	453.73	433.54	437.91
7307	NASDAQ	CACC	Tue, Jul 6, 2021	449.36	461.97	446.60	450.78
7306	NASDAQ	CACC	Fri, Jul 2, 2021	456.52	458.10	450.92	453.21
7305	NASDAQ	CACC	Thu, Jul 1, 2021	454.39	462.88	452.61	452.71
7304	NASDAQ	CACC	Wed, Jun 30, 2021	451.00	457.42	450.46	454.11
7303	NASDAQ	CACC	Tue, Jun 29, 2021	447.22	451.44	445.63	451.00
7302	NASDAQ	CACC	Mon, Jun 28, 2021	450.00	452.88	445.36	447.50
7301	NASDAQ	CACC	Fri, Jun 25, 2021	449.13	452.83	447.70	450.00
7300	NASDAQ	CACC	Thu, Jun 24, 2021	443.34	450.49	438.44	447.77
7299	NASDAQ	CACC	Wed, Jun 23, 2021	439.00	444.65	438.75	440.07
7298	NASDAQ	CACC	Tue, Jun 22, 2021	431.22	438.00	426.35	437.94
7297	NASDAQ	CACC	Mon, Jun 21, 2021	419.09	434.92	417.99	432.63
7296	NASDAQ	CACC	Fri, Jun 18, 2021	438.60	438.60	413.16	413.42
7295	NASDAQ	CACC	Thu, Jun 17, 2021	432.95	446.01	431.38	442.01
7294	NASDAQ	CACC	Wed, Jun 16, 2021	425.96	435.84	423.63	431.78
7293	NASDAQ	CACC	Tue, Jun 15, 2021	417.27	430.81	417.27	427.36
7292	NASDAQ	CACC	Mon, Jun 14, 2021	428.18	431.36	417.77	419.66
7291	NASDAQ	CACC	Fri, Jun 11, 2021	423.43	436.37	423.43	427.74
7290	NASDAQ	CACC	Thu, Jun 10, 2021	419.21	426.96	415.20	424.92
7289	NASDAQ	CACC	Wed, Jun 9, 2021	406.43	425.00	403.46	417.89
7288	NASDAQ	CACC	Tue, Jun 8, 2021	390.24	408.02	387.02	406.42
7287	NASDAQ	CACC	Mon, Jun 7, 2021	396.18	399.92	387.26	392.49
7286	NASDAQ	CACC	Fri, Jun 4, 2021	388.00	419.00	386.01	397.34
7285	NASDAQ	CACC	Thu, Jun 3, 2021	430.00	433.13	381.93	385.26
7284	NASDAQ	CACC	Wed, Jun 2, 2021	451.95	463.20	449.40	459.98
7283	NASDAQ	CACC	Tue, Jun 1, 2021	451.73	453.38	448.54	449.07
7282	NASDAQ	CACC	Fri, May 28, 2021	445.51	452.81	443.05	447.46
7281	NASDAQ	CACC	Thu, May 27, 2021	440.62	447.99	440.62	443.64
7280	NASDAQ	CACC	Wed, May 26, 2021	436.88	442.38	436.04	438.52
7279	NASDAQ	CACC	Tue, May 25, 2021	436.53	450.32	436.53	439.33
7278	NASDAQ	CACC	Mon, May 24, 2021	432.50	441.25	430.00	436.91
7277	NASDAQ	CACC	Fri, May 21, 2021	430.86	435.95	429.14	432.43
7276	NASDAQ	CACC	Thu, May 20, 2021	429.32	436.27	424.00	431.43
7275	NASDAQ	CACC	Wed, May 19, 2021	421.97	432.73	421.97	430.23
7274	NASDAQ	CACC	Tue, May 18, 2021	427.79	433.91	427.49	428.17
7273	NASDAQ	CACC	Mon, May 17, 2021	427.39	432.73	421.59	429.74
7272	NASDAQ	CACC	Fri, May 14, 2021	422.18	426.08	417.16	421.57
7271	NASDAQ	CACC	Thu, May 13, 2021	414.96	422.59	413.16	420.97
7270	NASDAQ	CACC	Wed, May 12, 2021	421.55	426.87	414.62	415.47
7269	NASDAQ	CACC	Tue, May 11, 2021	418.17	426.18	401.28	420.18
7268	NASDAQ	CACC	Mon, May 10, 2021	424.00	429.02	416.52	425.57
7267	NASDAQ	CACC	Fri, May 7, 2021	413.31	425.40	413.31	424.03
7266	NASDAQ	CACC	Thu, May 6, 2021	420.02	422.38	415.48	417.27
7265	NASDAQ	CACC	Wed, May 5, 2021	417.56	429.02	415.27	418.13
7264	NASDAQ	CACC	Tue, May 4, 2021	412.98	421.21	401.00	418.17
7263	NASDAQ	CACC	Mon, May 3, 2021	392.81	418.87	392.81	415.94
7262	NASDAQ	CACC	Fri, Apr 30, 2021	385.12	409.22	380.50	394.79
7261	NASDAQ	CACC	Thu, Apr 29, 2021	393.00	403.74	390.57	391.62
7260	NASDAQ	CACC	Wed, Apr 28, 2021	393.00	400.00	386.77	393.31
7259	NASDAQ	CACC	Tue, Apr 27, 2021	381.36	391.63	381.36	390.39
7258	NASDAQ	CACC	Mon, Apr 26, 2021	379.48	387.80	378.97	382.77
7257	NASDAQ	CACC	Fri, Apr 23, 2021	381.98	381.98	368.78	376.15
7256	NASDAQ	CACC	Thu, Apr 22, 2021	374.03	382.30	366.19	377.99
7255	NASDAQ	CACC	Wed, Apr 21, 2021	378.39	384.53	373.86	376.36
7254	NASDAQ	CACC	Tue, Apr 20, 2021	374.58	379.42	369.55	377.23
7253	NASDAQ	CACC	Mon, Apr 19, 2021	377.89	377.89	372.23	374.30
7252	NASDAQ	CACC	Fri, Apr 16, 2021	365.90	379.09	364.80	374.97
7251	NASDAQ	CACC	Thu, Apr 15, 2021	367.08	367.62	360.04	362.85
7250	NASDAQ	CACC	Wed, Apr 14, 2021	360.68	365.92	356.67	362.93
7249	NASDAQ	CACC	Tue, Apr 13, 2021	367.79	369.67	358.91	360.68
7248	NASDAQ	CACC	Mon, Apr 12, 2021	365.65	377.70	363.42	367.91
7247	NASDAQ	CACC	Fri, Apr 9, 2021	361.22	368.58	359.30	362.39
7246	NASDAQ	CACC	Thu, Apr 8, 2021	361.10	368.26	357.89	363.10
7245	NASDAQ	CACC	Wed, Apr 7, 2021	359.39	363.16	354.19	359.03
7244	NASDAQ	CACC	Tue, Apr 6, 2021	360.05	360.88	352.10	359.14
7243	NASDAQ	CACC	Mon, Apr 5, 2021	361.28	361.60	352.27	358.20
7242	NASDAQ	CACC	Thu, Apr 1, 2021	364.38	365.08	356.98	362.97
7241	NASDAQ	CACC	Wed, Mar 31, 2021	372.76	375.54	359.28	360.23
7240	NASDAQ	CACC	Tue, Mar 30, 2021	377.41	380.28	372.98	375.54
7239	NASDAQ	CACC	Mon, Mar 29, 2021	362.86	379.35	362.64	377.90
7238	NASDAQ	CACC	Fri, Mar 26, 2021	358.22	368.76	355.03	367.05
7237	NASDAQ	CACC	Thu, Mar 25, 2021	357.91	361.34	346.49	358.47
7236	NASDAQ	CACC	Wed, Mar 24, 2021	380.95	381.62	356.59	359.68
7235	NASDAQ	CACC	Tue, Mar 23, 2021	370.39	385.45	360.69	378.80
7234	NASDAQ	CACC	Mon, Mar 22, 2021	365.20	379.47	361.93	371.40
7233	NASDAQ	CACC	Fri, Mar 19, 2021	361.83	367.35	357.06	364.74
7232	NASDAQ	CACC	Thu, Mar 18, 2021	372.07	378.00	364.45	365.09
7231	NASDAQ	CACC	Wed, Mar 17, 2021	378.85	384.02	368.15	372.12
7230	NASDAQ	CACC	Tue, Mar 16, 2021	382.73	382.73	371.36	375.28
7229	NASDAQ	CACC	Mon, Mar 15, 2021	376.39	386.47	375.34	381.00
7228	NASDAQ	CACC	Fri, Mar 12, 2021	378.36	393.02	375.79	384.59
7227	NASDAQ	CACC	Thu, Mar 11, 2021	397.37	397.37	359.17	379.36
7226	NASDAQ	CACC	Wed, Mar 10, 2021	412.82	412.82	397.22	401.15
7225	NASDAQ	CACC	Tue, Mar 9, 2021	424.07	424.07	402.79	408.46
7224	NASDAQ	CACC	Mon, Mar 8, 2021	399.00	429.86	398.99	425.76
7223	NASDAQ	CACC	Fri, Mar 5, 2021	382.33	399.52	374.26	399.52
7222	NASDAQ	CACC	Thu, Mar 4, 2021	376.57	391.52	370.89	378.70
7221	NASDAQ	CACC	Wed, Mar 3, 2021	379.88	388.50	372.40	374.93
7220	NASDAQ	CACC	Tue, Mar 2, 2021	379.65	383.99	368.92	377.75
7219	NASDAQ	CACC	Mon, Mar 1, 2021	370.37	379.22	369.33	378.48
7218	NASDAQ	CACC	Fri, Feb 26, 2021	362.29	368.91	356.28	363.02
7217	NASDAQ	CACC	Thu, Feb 25, 2021	369.99	375.75	361.70	362.90
7216	NASDAQ	CACC	Wed, Feb 24, 2021	366.39	376.32	363.72	368.43
7215	NASDAQ	CACC	Tue, Feb 23, 2021	358.38	369.57	355.01	364.48
7214	NASDAQ	CACC	Mon, Feb 22, 2021	365.38	370.25	358.00	361.56
7213	NASDAQ	CACC	Fri, Feb 19, 2021	359.50	369.33	359.50	366.07
7212	NASDAQ	CACC	Thu, Feb 18, 2021	361.15	361.94	351.88	358.15
7211	NASDAQ	CACC	Wed, Feb 17, 2021	365.38	368.90	357.94	358.51
7210	NASDAQ	CACC	Tue, Feb 16, 2021	357.54	364.98	356.44	363.95
7209	NASDAQ	CACC	Fri, Feb 12, 2021	352.60	361.65	352.00	355.51
7208	NASDAQ	CACC	Thu, Feb 11, 2021	348.62	357.27	348.62	352.00
7207	NASDAQ	CACC	Wed, Feb 10, 2021	351.62	356.99	349.26	349.50
7206	NASDAQ	CACC	Tue, Feb 9, 2021	342.33	356.03	341.62	350.47
7205	NASDAQ	CACC	Mon, Feb 8, 2021	350.07	350.16	339.76	341.77
7204	NASDAQ	CACC	Fri, Feb 5, 2021	341.62	347.36	338.88	347.00
7203	NASDAQ	CACC	Thu, Feb 4, 2021	340.18	345.52	329.81	339.21
7202	NASDAQ	CACC	Wed, Feb 3, 2021	332.60	341.33	325.09	339.34
7201	NASDAQ	CACC	Tue, Feb 2, 2021	355.39	356.16	323.30	331.54
7200	NASDAQ	CACC	Mon, Feb 1, 2021	384.10	386.98	364.81	370.49
7199	NASDAQ	CACC	Fri, Jan 29, 2021	374.76	393.09	371.58	385.77
7198	NASDAQ	CACC	Thu, Jan 28, 2021	374.40	409.99	367.77	371.49
7197	NASDAQ	CACC	Wed, Jan 27, 2021	385.58	469.98	363.21	374.74
7196	NASDAQ	CACC	Tue, Jan 26, 2021	355.98	395.39	351.87	386.32
7195	NASDAQ	CACC	Mon, Jan 25, 2021	325.01	355.23	322.34	353.93
7194	NASDAQ	CACC	Fri, Jan 22, 2021	341.01	344.25	324.61	325.19
7193	NASDAQ	CACC	Thu, Jan 21, 2021	346.78	349.99	342.02	345.87
7192	NASDAQ	CACC	Wed, Jan 20, 2021	339.10	347.99	331.34	345.86
7191	NASDAQ	CACC	Tue, Jan 19, 2021	355.88	356.47	320.19	339.00
7190	NASDAQ	CACC	Fri, Jan 15, 2021	352.44	359.11	352.44	354.97
7189	NASDAQ	CACC	Thu, Jan 14, 2021	345.84	357.27	344.63	355.33
7188	NASDAQ	CACC	Wed, Jan 13, 2021	343.47	346.19	340.41	343.83
7187	NASDAQ	CACC	Tue, Jan 12, 2021	342.54	346.56	338.17	341.36
7186	NASDAQ	CACC	Mon, Jan 11, 2021	336.90	341.41	334.25	341.07
7185	NASDAQ	CACC	Fri, Jan 8, 2021	337.42	342.16	331.40	340.00
7184	NASDAQ	CACC	Thu, Jan 7, 2021	338.28	341.39	335.35	337.02
7183	NASDAQ	CACC	Wed, Jan 6, 2021	342.35	352.74	331.62	333.65
7182	NASDAQ	CACC	Tue, Jan 5, 2021	336.87	349.32	335.00	345.04
7181	NASDAQ	CACC	Mon, Jan 4, 2021	350.44	353.20	335.00	336.00
7180	NASDAQ	CACC	Thu, Dec 31, 2020	339.95	346.53	336.60	346.14
7179	NASDAQ	CACC	Wed, Dec 30, 2020	332.75	343.46	332.14	341.31
7178	NASDAQ	CACC	Tue, Dec 29, 2020	334.10	336.99	329.73	333.94
7177	NASDAQ	CACC	Mon, Dec 28, 2020	330.24	340.00	330.24	334.16
7176	NASDAQ	CACC	Thu, Dec 24, 2020	340.23	340.23	327.55	329.00
7175	NASDAQ	CACC	Wed, Dec 23, 2020	331.33	347.08	331.33	339.00
7174	NASDAQ	CACC	Tue, Dec 22, 2020	337.44	338.78	328.72	328.74
7173	NASDAQ	CACC	Mon, Dec 21, 2020	327.95	337.56	326.02	335.79
7172	NASDAQ	CACC	Fri, Dec 18, 2020	336.77	339.03	329.56	332.20
7171	NASDAQ	CACC	Thu, Dec 17, 2020	340.82	344.97	336.45	337.85
7170	NASDAQ	CACC	Wed, Dec 16, 2020	341.77	342.59	337.00	339.22
7169	NASDAQ	CACC	Tue, Dec 15, 2020	333.03	339.93	327.47	339.40
7168	NASDAQ	CACC	Mon, Dec 14, 2020	338.77	342.17	328.28	330.40
7167	NASDAQ	CACC	Fri, Dec 11, 2020	333.30	338.70	331.40	333.66
7166	NASDAQ	CACC	Thu, Dec 10, 2020	328.11	336.46	328.11	335.85
7165	NASDAQ	CACC	Wed, Dec 9, 2020	337.36	339.57	329.30	330.71
7164	NASDAQ	CACC	Tue, Dec 8, 2020	326.62	335.77	326.62	333.57
7163	NASDAQ	CACC	Mon, Dec 7, 2020	330.29	337.24	328.16	329.15
7162	NASDAQ	CACC	Fri, Dec 4, 2020	333.23	335.99	326.12	332.12
7161	NASDAQ	CACC	Thu, Dec 3, 2020	327.01	335.53	326.66	331.37
7160	NASDAQ	CACC	Wed, Dec 2, 2020	320.68	328.50	315.63	325.73
7159	NASDAQ	CACC	Tue, Dec 1, 2020	300.00	326.07	299.00	322.10
7158	NASDAQ	CACC	Mon, Nov 30, 2020	300.80	302.09	292.46	298.48
7157	NASDAQ	CACC	Fri, Nov 27, 2020	300.00	302.59	295.97	299.55
7156	NASDAQ	CACC	Wed, Nov 25, 2020	306.95	306.95	297.13	298.34
7155	NASDAQ	CACC	Tue, Nov 24, 2020	295.39	311.90	294.09	307.71
7154	NASDAQ	CACC	Mon, Nov 23, 2020	295.29	298.50	283.93	288.29
7153	NASDAQ	CACC	Fri, Nov 20, 2020	308.65	310.54	292.15	293.31
7152	NASDAQ	CACC	Thu, Nov 19, 2020	311.25	312.40	305.37	307.60
7151	NASDAQ	CACC	Wed, Nov 18, 2020	315.00	316.50	311.44	311.62
7150	NASDAQ	CACC	Tue, Nov 17, 2020	311.16	317.89	305.04	314.18
7149	NASDAQ	CACC	Mon, Nov 16, 2020	320.80	325.72	314.04	315.76
7148	NASDAQ	CACC	Fri, Nov 13, 2020	302.62	317.75	300.54	313.28
7147	NASDAQ	CACC	Thu, Nov 12, 2020	312.08	313.99	301.83	304.56
7146	NASDAQ	CACC	Wed, Nov 11, 2020	316.68	317.00	312.10	314.91
7145	NASDAQ	CACC	Tue, Nov 10, 2020	317.70	321.51	312.13	315.66
7144	NASDAQ	CACC	Mon, Nov 9, 2020	337.60	348.86	315.62	317.10
7143	NASDAQ	CACC	Fri, Nov 6, 2020	314.50	317.00	306.95	312.36
7142	NASDAQ	CACC	Thu, Nov 5, 2020	307.70	314.95	306.74	311.11
7141	NASDAQ	CACC	Wed, Nov 4, 2020	302.47	317.45	288.55	305.57
7140	NASDAQ	CACC	Tue, Nov 3, 2020	309.87	315.45	300.00	301.70
7139	NASDAQ	CACC	Mon, Nov 2, 2020	304.02	316.13	300.93	303.13
7138	NASDAQ	CACC	Fri, Oct 30, 2020	318.80	323.69	266.74	298.12
7137	NASDAQ	CACC	Thu, Oct 29, 2020	313.00	324.02	309.50	318.82
7136	NASDAQ	CACC	Wed, Oct 28, 2020	317.00	320.23	310.16	313.36
7135	NASDAQ	CACC	Tue, Oct 27, 2020	333.81	333.81	323.85	324.58
7134	NASDAQ	CACC	Mon, Oct 26, 2020	337.67	337.67	328.97	334.54
7133	NASDAQ	CACC	Fri, Oct 23, 2020	340.55	344.53	336.31	339.64
7132	NASDAQ	CACC	Thu, Oct 22, 2020	343.97	343.97	335.12	336.15
7131	NASDAQ	CACC	Wed, Oct 21, 2020	339.59	346.45	334.91	337.97
7130	NASDAQ	CACC	Tue, Oct 20, 2020	336.55	342.38	332.65	340.03
7129	NASDAQ	CACC	Mon, Oct 19, 2020	333.62	343.55	329.65	333.00
7128	NASDAQ	CACC	Fri, Oct 16, 2020	342.03	345.88	328.71	333.62
7127	NASDAQ	CACC	Thu, Oct 15, 2020	339.26	345.16	337.00	343.63
7126	NASDAQ	CACC	Wed, Oct 14, 2020	342.29	350.00	342.29	346.72
7125	NASDAQ	CACC	Tue, Oct 13, 2020	342.06	347.30	338.00	343.48
7124	NASDAQ	CACC	Mon, Oct 12, 2020	353.81	358.84	342.36	345.59
7123	NASDAQ	CACC	Fri, Oct 9, 2020	363.39	364.34	351.30	353.82
7122	NASDAQ	CACC	Thu, Oct 8, 2020	347.80	359.88	343.02	356.44
7121	NASDAQ	CACC	Wed, Oct 7, 2020	338.00	345.43	337.49	342.85
7120	NASDAQ	CACC	Tue, Oct 6, 2020	353.79	358.83	333.77	334.91
7119	NASDAQ	CACC	Mon, Oct 5, 2020	359.23	362.80	348.30	350.00
7118	NASDAQ	CACC	Fri, Oct 2, 2020	340.19	360.83	336.01	353.93
7117	NASDAQ	CACC	Thu, Oct 1, 2020	346.32	348.60	338.03	347.13
7116	NASDAQ	CACC	Wed, Sep 30, 2020	330.80	342.24	329.56	338.64
7115	NASDAQ	CACC	Tue, Sep 29, 2020	319.76	334.00	319.76	333.00
7114	NASDAQ	CACC	Mon, Sep 28, 2020	309.58	322.58	307.74	321.00
7113	NASDAQ	CACC	Fri, Sep 25, 2020	295.43	304.00	295.43	303.29
7112	NASDAQ	CACC	Thu, Sep 24, 2020	295.79	299.46	288.47	297.84
7111	NASDAQ	CACC	Wed, Sep 23, 2020	307.95	313.40	296.80	297.31
7110	NASDAQ	CACC	Tue, Sep 22, 2020	311.34	315.84	303.32	306.43
7109	NASDAQ	CACC	Mon, Sep 21, 2020	308.00	311.90	303.84	308.95
7108	NASDAQ	CACC	Fri, Sep 18, 2020	328.82	329.08	317.93	319.64
7107	NASDAQ	CACC	Thu, Sep 17, 2020	334.26	335.31	328.15	329.68
7106	NASDAQ	CACC	Wed, Sep 16, 2020	337.88	346.74	330.71	339.53
7105	NASDAQ	CACC	Tue, Sep 15, 2020	343.94	355.75	335.14	336.60
7104	NASDAQ	CACC	Mon, Sep 14, 2020	340.94	350.53	335.01	343.56
7103	NASDAQ	CACC	Fri, Sep 11, 2020	344.22	345.09	334.23	337.85
7102	NASDAQ	CACC	Thu, Sep 10, 2020	359.99	366.23	336.81	343.70
7101	NASDAQ	CACC	Wed, Sep 9, 2020	365.27	367.21	346.00	361.14
7100	NASDAQ	CACC	Tue, Sep 8, 2020	375.00	375.00	360.00	362.37
7099	NASDAQ	CACC	Fri, Sep 4, 2020	377.83	380.83	368.84	375.55
7098	NASDAQ	CACC	Thu, Sep 3, 2020	385.90	385.90	364.03	373.95
7097	NASDAQ	CACC	Wed, Sep 2, 2020	370.90	388.13	370.41	385.70
7096	NASDAQ	CACC	Tue, Sep 1, 2020	380.34	386.00	363.02	374.07
7095	NASDAQ	CACC	Mon, Aug 31, 2020	456.00	456.00	377.55	386.80
7094	NASDAQ	CACC	Fri, Aug 28, 2020	462.75	462.75	453.72	459.43
7093	NASDAQ	CACC	Thu, Aug 27, 2020	460.10	467.72	456.33	462.26
7092	NASDAQ	CACC	Wed, Aug 26, 2020	470.00	471.00	456.50	461.56
7091	NASDAQ	CACC	Tue, Aug 25, 2020	479.15	480.80	469.07	470.00
7090	NASDAQ	CACC	Mon, Aug 24, 2020	468.82	478.99	465.01	476.67
7089	NASDAQ	CACC	Fri, Aug 21, 2020	459.96	467.73	458.47	463.71
7088	NASDAQ	CACC	Thu, Aug 20, 2020	458.74	467.00	457.55	460.62
7087	NASDAQ	CACC	Wed, Aug 19, 2020	469.55	469.68	460.00	465.28
7086	NASDAQ	CACC	Tue, Aug 18, 2020	478.65	480.94	462.46	468.39
7085	NASDAQ	CACC	Mon, Aug 17, 2020	484.95	484.95	473.22	476.78
7084	NASDAQ	CACC	Fri, Aug 14, 2020	477.46	487.72	468.85	485.53
7083	NASDAQ	CACC	Thu, Aug 13, 2020	514.71	519.86	495.83	495.83
7082	NASDAQ	CACC	Wed, Aug 12, 2020	525.00	529.35	507.49	515.57
7081	NASDAQ	CACC	Tue, Aug 11, 2020	528.99	539.00	517.29	518.81
7080	NASDAQ	CACC	Mon, Aug 10, 2020	512.10	533.58	512.10	524.41
7079	NASDAQ	CACC	Fri, Aug 7, 2020	510.99	519.62	509.01	513.61
7078	NASDAQ	CACC	Thu, Aug 6, 2020	490.10	515.00	490.10	514.13
7077	NASDAQ	CACC	Wed, Aug 5, 2020	479.34	499.68	478.46	496.00
7076	NASDAQ	CACC	Tue, Aug 4, 2020	475.18	485.74	468.54	475.01
7075	NASDAQ	CACC	Mon, Aug 3, 2020	468.78	481.00	463.72	478.00
7074	NASDAQ	CACC	Fri, Jul 31, 2020	500.00	520.00	461.89	467.94
7073	NASDAQ	CACC	Thu, Jul 30, 2020	475.01	493.37	471.17	484.00
7072	NASDAQ	CACC	Wed, Jul 29, 2020	462.24	485.83	462.24	479.50
7071	NASDAQ	CACC	Tue, Jul 28, 2020	456.73	468.67	452.32	463.77
7070	NASDAQ	CACC	Mon, Jul 27, 2020	453.02	460.57	450.00	456.70
7069	NASDAQ	CACC	Fri, Jul 24, 2020	457.70	465.59	453.00	455.31
7068	NASDAQ	CACC	Thu, Jul 23, 2020	448.89	472.13	447.91	460.42
7067	NASDAQ	CACC	Wed, Jul 22, 2020	441.42	453.23	441.42	451.18
7066	NASDAQ	CACC	Tue, Jul 21, 2020	440.49	444.94	437.87	441.85
7065	NASDAQ	CACC	Mon, Jul 20, 2020	431.81	439.73	421.17	436.00
7064	NASDAQ	CACC	Fri, Jul 17, 2020	450.00	450.00	431.92	433.26
7063	NASDAQ	CACC	Thu, Jul 16, 2020	445.49	452.24	441.53	447.55
7062	NASDAQ	CACC	Wed, Jul 15, 2020	437.63	450.00	433.04	449.19
7061	NASDAQ	CACC	Tue, Jul 14, 2020	428.63	430.74	418.97	430.06
7060	NASDAQ	CACC	Mon, Jul 13, 2020	434.45	441.75	424.51	429.16
7059	NASDAQ	CACC	Fri, Jul 10, 2020	418.05	427.96	413.16	427.28
7058	NASDAQ	CACC	Thu, Jul 9, 2020	434.27	440.17	413.94	417.28
7057	NASDAQ	CACC	Wed, Jul 8, 2020	429.78	437.35	427.54	435.79
7056	NASDAQ	CACC	Tue, Jul 7, 2020	428.17	431.31	422.14	426.22
7055	NASDAQ	CACC	Mon, Jul 6, 2020	433.90	437.50	426.79	432.89
7054	NASDAQ	CACC	Thu, Jul 2, 2020	429.83	435.70	420.49	421.81
7053	NASDAQ	CACC	Wed, Jul 1, 2020	420.06	430.37	410.05	420.40
7052	NASDAQ	CACC	Tue, Jun 30, 2020	408.87	425.46	408.87	419.01
7051	NASDAQ	CACC	Mon, Jun 29, 2020	393.79	421.27	372.01	420.16
7050	NASDAQ	CACC	Fri, Jun 26, 2020	419.55	422.10	406.86	411.10
7049	NASDAQ	CACC	Thu, Jun 25, 2020	411.06	425.66	406.11	422.38
7048	NASDAQ	CACC	Wed, Jun 24, 2020	421.01	423.59	406.99	412.50
7047	NASDAQ	CACC	Tue, Jun 23, 2020	434.84	437.34	425.43	427.81
7046	NASDAQ	CACC	Mon, Jun 22, 2020	423.17	429.75	416.30	426.97
7045	NASDAQ	CACC	Fri, Jun 19, 2020	442.50	442.50	413.74	420.87
7044	NASDAQ	CACC	Thu, Jun 18, 2020	430.28	440.53	424.91	430.00
7043	NASDAQ	CACC	Wed, Jun 17, 2020	434.77	438.55	427.94	434.54
7042	NASDAQ	CACC	Tue, Jun 16, 2020	454.00	457.11	434.00	440.19
7041	NASDAQ	CACC	Mon, Jun 15, 2020	425.21	448.53	418.57	435.09
7040	NASDAQ	CACC	Fri, Jun 12, 2020	440.02	446.31	425.70	438.60
7039	NASDAQ	CACC	Thu, Jun 11, 2020	427.60	432.53	410.00	420.77
7038	NASDAQ	CACC	Wed, Jun 10, 2020	473.58	475.00	441.05	445.47
7037	NASDAQ	CACC	Tue, Jun 9, 2020	476.41	485.33	466.90	477.07
7036	NASDAQ	CACC	Mon, Jun 8, 2020	499.61	499.61	476.17	489.64
7035	NASDAQ	CACC	Fri, Jun 5, 2020	468.06	493.73	464.04	483.26
7034	NASDAQ	CACC	Thu, Jun 4, 2020	412.54	451.42	410.25	447.97
7033	NASDAQ	CACC	Wed, Jun 3, 2020	398.63	417.28	386.68	416.53
7032	NASDAQ	CACC	Tue, Jun 2, 2020	395.67	398.35	383.19	388.96
7031	NASDAQ	CACC	Mon, Jun 1, 2020	372.96	398.00	372.96	393.63
7030	NASDAQ	CACC	Fri, May 29, 2020	365.64	370.50	355.17	369.82
7029	NASDAQ	CACC	Thu, May 28, 2020	378.97	408.31	364.15	367.38
7028	NASDAQ	CACC	Wed, May 27, 2020	361.07	380.41	350.56	377.66
7027	NASDAQ	CACC	Tue, May 26, 2020	348.09	358.34	340.10	352.96
7026	NASDAQ	CACC	Fri, May 22, 2020	340.88	340.88	331.86	334.84
7025	NASDAQ	CACC	Thu, May 21, 2020	346.83	353.99	339.94	340.20
7024	NASDAQ	CACC	Wed, May 20, 2020	349.05	353.99	339.26	348.15
7023	NASDAQ	CACC	Tue, May 19, 2020	345.11	352.91	329.41	343.36
7022	NASDAQ	CACC	Mon, May 18, 2020	331.00	347.94	330.09	343.97
7021	NASDAQ	CACC	Fri, May 15, 2020	313.52	322.47	310.00	313.87
7020	NASDAQ	CACC	Thu, May 14, 2020	291.29	316.62	287.86	316.08
7019	NASDAQ	CACC	Wed, May 13, 2020	305.87	315.19	297.02	303.83
7018	NASDAQ	CACC	Tue, May 12, 2020	324.55	331.32	312.69	312.69
7017	NASDAQ	CACC	Mon, May 11, 2020	325.65	328.09	321.18	325.29
7016	NASDAQ	CACC	Fri, May 8, 2020	321.54	335.35	316.20	332.91
7015	NASDAQ	CACC	Thu, May 7, 2020	306.60	320.70	306.60	314.80
7014	NASDAQ	CACC	Wed, May 6, 2020	313.43	313.60	296.03	301.01
7013	NASDAQ	CACC	Tue, May 5, 2020	313.45	319.34	302.98	305.98
7012	NASDAQ	CACC	Mon, May 4, 2020	290.49	307.73	288.99	305.84
7011	NASDAQ	CACC	Fri, May 1, 2020	301.86	304.93	288.36	301.80
7010	NASDAQ	CACC	Thu, Apr 30, 2020	323.88	324.10	300.73	311.57
7009	NASDAQ	CACC	Wed, Apr 29, 2020	310.00	335.99	308.82	335.23
7008	NASDAQ	CACC	Tue, Apr 28, 2020	299.02	316.09	292.09	295.91
7007	NASDAQ	CACC	Mon, Apr 27, 2020	273.00	292.90	272.97	291.56
7006	NASDAQ	CACC	Fri, Apr 24, 2020	268.00	274.65	256.48	271.78
7005	NASDAQ	CACC	Thu, Apr 23, 2020	254.43	272.49	254.22	265.87
7004	NASDAQ	CACC	Wed, Apr 22, 2020	262.07	263.00	241.54	254.51
7003	NASDAQ	CACC	Tue, Apr 21, 2020	265.45	272.00	252.24	254.00
7002	NASDAQ	CACC	Mon, Apr 20, 2020	290.01	306.02	286.30	294.71
7001	NASDAQ	CACC	Fri, Apr 17, 2020	296.00	320.00	292.93	299.36
7000	NASDAQ	CACC	Thu, Apr 16, 2020	274.77	289.48	262.69	285.24
6999	NASDAQ	CACC	Wed, Apr 15, 2020	282.55	289.69	269.04	278.17
6998	NASDAQ	CACC	Tue, Apr 14, 2020	299.44	311.00	275.01	293.13
6997	NASDAQ	CACC	Mon, Apr 13, 2020	316.73	316.73	285.01	291.73
6996	NASDAQ	CACC	Thu, Apr 9, 2020	281.99	328.14	278.52	317.17
6995	NASDAQ	CACC	Wed, Apr 8, 2020	260.80	282.96	254.20	272.02
6994	NASDAQ	CACC	Tue, Apr 7, 2020	267.87	285.78	256.13	261.12
6993	NASDAQ	CACC	Mon, Apr 6, 2020	229.34	259.90	228.18	252.21
6992	NASDAQ	CACC	Fri, Apr 3, 2020	235.29	235.29	210.67	215.83
6991	NASDAQ	CACC	Thu, Apr 2, 2020	237.60	251.53	229.37	236.75
6990	NASDAQ	CACC	Wed, Apr 1, 2020	239.31	243.36	223.31	237.99
6989	NASDAQ	CACC	Tue, Mar 31, 2020	267.66	279.44	254.47	255.69
6988	NASDAQ	CACC	Mon, Mar 30, 2020	280.35	283.99	264.51	269.38
6987	NASDAQ	CACC	Fri, Mar 27, 2020	285.35	291.33	266.54	285.30
6986	NASDAQ	CACC	Thu, Mar 26, 2020	285.01	329.89	281.10	301.79
6985	NASDAQ	CACC	Wed, Mar 25, 2020	269.40	315.86	263.10	280.71
6984	NASDAQ	CACC	Tue, Mar 24, 2020	246.40	268.89	230.21	260.25
6983	NASDAQ	CACC	Mon, Mar 23, 2020	256.21	264.53	199.00	234.35
6982	NASDAQ	CACC	Fri, Mar 20, 2020	292.58	309.88	258.17	258.38
6981	NASDAQ	CACC	Thu, Mar 19, 2020	276.02	298.00	236.46	286.23
6980	NASDAQ	CACC	Wed, Mar 18, 2020	276.56	299.38	247.02	295.26
6979	NASDAQ	CACC	Tue, Mar 17, 2020	332.60	336.00	290.02	294.19
6978	NASDAQ	CACC	Mon, Mar 16, 2020	341.27	357.67	325.29	325.96
6977	NASDAQ	CACC	Fri, Mar 13, 2020	391.95	391.97	359.17	391.97
6976	NASDAQ	CACC	Thu, Mar 12, 2020	392.22	392.22	362.62	368.42
6975	NASDAQ	CACC	Wed, Mar 11, 2020	425.64	438.47	409.06	409.93
6974	NASDAQ	CACC	Tue, Mar 10, 2020	419.20	448.23	415.88	435.13
6973	NASDAQ	CACC	Mon, Mar 9, 2020	401.00	418.97	397.00	412.20
6972	NASDAQ	CACC	Fri, Mar 6, 2020	419.63	434.00	415.73	422.34
6971	NASDAQ	CACC	Thu, Mar 5, 2020	425.00	431.26	412.57	430.17
6970	NASDAQ	CACC	Wed, Mar 4, 2020	428.19	435.49	422.57	434.25
6969	NASDAQ	CACC	Tue, Mar 3, 2020	400.12	423.39	400.00	421.17
6968	NASDAQ	CACC	Mon, Mar 2, 2020	407.23	409.46	390.15	397.77
6967	NASDAQ	CACC	Fri, Feb 28, 2020	397.85	404.80	392.26	403.20
6966	NASDAQ	CACC	Thu, Feb 27, 2020	403.20	422.62	398.98	407.19
6965	NASDAQ	CACC	Wed, Feb 26, 2020	403.76	415.90	403.76	410.00
6964	NASDAQ	CACC	Tue, Feb 25, 2020	425.79	426.78	405.58	407.61
6963	NASDAQ	CACC	Mon, Feb 24, 2020	424.49	431.66	418.70	424.26
6962	NASDAQ	CACC	Fri, Feb 21, 2020	432.69	436.40	431.90	434.60
6961	NASDAQ	CACC	Thu, Feb 20, 2020	434.36	437.18	432.35	434.77
6960	NASDAQ	CACC	Wed, Feb 19, 2020	437.34	437.76	431.48	434.50
6959	NASDAQ	CACC	Tue, Feb 18, 2020	436.20	439.89	434.07	435.53
6958	NASDAQ	CACC	Fri, Feb 14, 2020	435.64	437.59	434.59	437.01
6957	NASDAQ	CACC	Thu, Feb 13, 2020	431.25	435.99	430.84	434.01
6956	NASDAQ	CACC	Wed, Feb 12, 2020	435.26	435.38	426.71	433.18
6955	NASDAQ	CACC	Tue, Feb 11, 2020	422.90	439.12	422.90	435.24
6954	NASDAQ	CACC	Mon, Feb 10, 2020	446.74	448.34	436.17	437.54
6953	NASDAQ	CACC	Fri, Feb 7, 2020	446.13	450.00	445.55	446.75
6952	NASDAQ	CACC	Thu, Feb 6, 2020	438.98	450.42	430.00	448.72
6951	NASDAQ	CACC	Wed, Feb 5, 2020	435.33	437.11	433.44	434.95
6950	NASDAQ	CACC	Tue, Feb 4, 2020	439.80	439.80	431.37	432.28
6949	NASDAQ	CACC	Mon, Feb 3, 2020	435.00	436.07	429.30	434.75
6948	NASDAQ	CACC	Fri, Jan 31, 2020	440.48	445.00	405.80	428.98
6947	NASDAQ	CACC	Thu, Jan 30, 2020	460.50	467.66	459.32	466.84
6946	NASDAQ	CACC	Wed, Jan 29, 2020	458.88	463.70	456.95	461.53
6945	NASDAQ	CACC	Tue, Jan 28, 2020	456.02	460.99	454.51	457.71
6944	NASDAQ	CACC	Mon, Jan 27, 2020	451.11	456.04	451.11	453.88
6943	NASDAQ	CACC	Fri, Jan 24, 2020	459.37	461.74	432.50	457.65
6942	NASDAQ	CACC	Thu, Jan 23, 2020	455.05	461.22	452.61	459.59
6941	NASDAQ	CACC	Wed, Jan 22, 2020	455.09	459.99	452.85	455.40
6940	NASDAQ	CACC	Tue, Jan 21, 2020	451.36	453.53	448.50	452.78
6939	NASDAQ	CACC	Fri, Jan 17, 2020	449.99	451.90	446.26	450.78
6938	NASDAQ	CACC	Thu, Jan 16, 2020	448.34	453.23	444.25	447.87
6937	NASDAQ	CACC	Wed, Jan 15, 2020	443.63	447.74	440.82	444.65
6936	NASDAQ	CACC	Tue, Jan 14, 2020	442.78	447.50	441.16	445.60
6935	NASDAQ	CACC	Mon, Jan 13, 2020	435.46	442.43	434.13	441.42
6934	NASDAQ	CACC	Fri, Jan 10, 2020	434.03	436.84	431.08	435.63
6933	NASDAQ	CACC	Thu, Jan 9, 2020	435.00	436.89	429.70	432.86
6932	NASDAQ	CACC	Wed, Jan 8, 2020	429.97	437.39	429.97	433.21
6931	NASDAQ	CACC	Tue, Jan 7, 2020	433.65	435.23	428.00	431.02
6930	NASDAQ	CACC	Mon, Jan 6, 2020	433.14	437.84	430.01	437.02
6929	NASDAQ	CACC	Fri, Jan 3, 2020	437.57	440.00	434.50	435.86
6928	NASDAQ	CACC	Thu, Jan 2, 2020	442.19	444.34	438.79	442.77
6927	NASDAQ	CACC	Tue, Dec 31, 2019	440.00	444.94	434.06	442.33
6926	NASDAQ	CACC	Mon, Dec 30, 2019	436.53	440.76	435.14	439.62
6925	NASDAQ	CACC	Fri, Dec 27, 2019	437.33	439.29	433.65	437.15
6924	NASDAQ	CACC	Thu, Dec 26, 2019	440.37	440.37	433.40	436.68
6923	NASDAQ	CACC	Tue, Dec 24, 2019	441.41	441.41	438.26	440.79
6922	NASDAQ	CACC	Mon, Dec 23, 2019	445.45	445.45	432.29	440.57
6921	NASDAQ	CACC	Fri, Dec 20, 2019	446.49	449.98	440.78	444.00
6920	NASDAQ	CACC	Thu, Dec 19, 2019	443.70	448.53	441.44	446.28
6919	NASDAQ	CACC	Wed, Dec 18, 2019	442.58	447.70	437.36	443.70
6918	NASDAQ	CACC	Tue, Dec 17, 2019	443.75	446.00	434.58	442.45
6917	NASDAQ	CACC	Mon, Dec 16, 2019	443.89	446.07	439.72	444.04
6916	NASDAQ	CACC	Fri, Dec 13, 2019	439.95	445.99	437.93	441.14
6915	NASDAQ	CACC	Thu, Dec 12, 2019	432.61	442.92	432.61	442.16
6914	NASDAQ	CACC	Wed, Dec 11, 2019	432.00	434.78	429.41	431.68
6913	NASDAQ	CACC	Tue, Dec 10, 2019	428.00	433.00	426.00	431.60
6912	NASDAQ	CACC	Mon, Dec 9, 2019	438.80	439.20	426.94	428.27
6911	NASDAQ	CACC	Fri, Dec 6, 2019	440.29	442.07	438.79	439.51
6910	NASDAQ	CACC	Thu, Dec 5, 2019	433.44	437.87	433.44	437.45
6909	NASDAQ	CACC	Wed, Dec 4, 2019	435.80	438.80	432.77	434.53
6908	NASDAQ	CACC	Tue, Dec 3, 2019	432.01	436.18	428.06	434.19
6907	NASDAQ	CACC	Mon, Dec 2, 2019	430.74	436.96	426.66	435.53
6906	NASDAQ	CACC	Fri, Nov 29, 2019	434.32	435.02	430.30	430.46
6905	NASDAQ	CACC	Wed, Nov 27, 2019	432.96	437.65	430.83	435.97
6904	NASDAQ	CACC	Tue, Nov 26, 2019	430.90	436.35	430.26	432.28
6903	NASDAQ	CACC	Mon, Nov 25, 2019	426.50	435.25	426.50	430.37
6902	NASDAQ	CACC	Fri, Nov 22, 2019	432.22	432.65	421.01	428.30
6901	NASDAQ	CACC	Thu, Nov 21, 2019	432.02	436.22	430.80	432.61
6900	NASDAQ	CACC	Wed, Nov 20, 2019	429.03	437.28	426.12	432.48
6899	NASDAQ	CACC	Tue, Nov 19, 2019	430.76	432.61	429.16	431.15
6898	NASDAQ	CACC	Mon, Nov 18, 2019	436.34	438.68	427.73	430.55
6897	NASDAQ	CACC	Fri, Nov 15, 2019	436.11	440.54	436.11	438.91
6896	NASDAQ	CACC	Thu, Nov 14, 2019	433.57	438.61	429.00	435.40
6895	NASDAQ	CACC	Wed, Nov 13, 2019	431.66	432.23	426.10	429.02
6894	NASDAQ	CACC	Tue, Nov 12, 2019	433.41	435.47	429.08	434.40
6893	NASDAQ	CACC	Mon, Nov 11, 2019	430.00	435.48	428.24	434.11
6892	NASDAQ	CACC	Fri, Nov 8, 2019	428.48	435.68	425.82	433.25
6891	NASDAQ	CACC	Thu, Nov 7, 2019	424.65	424.83	419.38	424.33
6890	NASDAQ	CACC	Wed, Nov 6, 2019	431.00	431.00	419.29	423.62
6889	NASDAQ	CACC	Tue, Nov 5, 2019	409.39	434.48	405.20	430.37
6888	NASDAQ	CACC	Mon, Nov 4, 2019	423.00	425.00	385.36	411.60
6887	NASDAQ	CACC	Fri, Nov 1, 2019	438.62	447.61	438.62	443.04
6886	NASDAQ	CACC	Thu, Oct 31, 2019	438.48	438.48	431.72	437.81
6885	NASDAQ	CACC	Wed, Oct 30, 2019	440.71	441.88	436.11	439.20
6884	NASDAQ	CACC	Tue, Oct 29, 2019	439.41	444.84	437.69	441.25
6883	NASDAQ	CACC	Mon, Oct 28, 2019	441.84	448.02	437.74	439.46
6882	NASDAQ	CACC	Fri, Oct 25, 2019	439.98	444.07	437.52	437.89
6881	NASDAQ	CACC	Thu, Oct 24, 2019	448.69	448.69	439.68	439.98
6880	NASDAQ	CACC	Wed, Oct 23, 2019	455.31	458.25	444.30	446.70
6879	NASDAQ	CACC	Tue, Oct 22, 2019	464.51	466.14	454.80	455.50
6878	NASDAQ	CACC	Mon, Oct 21, 2019	466.93	467.55	462.79	464.92
6877	NASDAQ	CACC	Fri, Oct 18, 2019	463.48	467.05	461.76	464.40
6876	NASDAQ	CACC	Thu, Oct 17, 2019	464.79	467.91	460.55	463.98
6875	NASDAQ	CACC	Wed, Oct 16, 2019	469.13	469.13	458.39	461.97
6874	NASDAQ	CACC	Tue, Oct 15, 2019	464.22	468.72	454.61	468.24
6873	NASDAQ	CACC	Mon, Oct 14, 2019	461.58	467.71	461.33	464.30
6872	NASDAQ	CACC	Fri, Oct 11, 2019	454.20	466.96	453.05	465.10
6871	NASDAQ	CACC	Thu, Oct 10, 2019	443.92	451.43	443.91	450.70
6870	NASDAQ	CACC	Wed, Oct 9, 2019	438.65	444.20	438.65	442.71
6869	NASDAQ	CACC	Tue, Oct 8, 2019	444.37	444.37	436.00	437.58
6868	NASDAQ	CACC	Mon, Oct 7, 2019	448.92	448.92	444.25	446.98
6867	NASDAQ	CACC	Fri, Oct 4, 2019	446.97	451.63	442.09	450.43
6866	NASDAQ	CACC	Thu, Oct 3, 2019	443.57	446.37	431.88	441.88
6865	NASDAQ	CACC	Wed, Oct 2, 2019	452.45	453.70	435.06	443.38
6864	NASDAQ	CACC	Tue, Oct 1, 2019	464.01	470.13	451.13	455.30
6863	NASDAQ	CACC	Mon, Sep 30, 2019	464.86	464.95	456.91	461.31
6862	NASDAQ	CACC	Fri, Sep 27, 2019	468.00	469.67	460.54	464.03
6861	NASDAQ	CACC	Thu, Sep 26, 2019	473.99	474.96	462.76	467.37
6860	NASDAQ	CACC	Wed, Sep 25, 2019	474.10	477.08	469.28	473.68
6859	NASDAQ	CACC	Tue, Sep 24, 2019	484.00	488.23	473.01	474.57
6858	NASDAQ	CACC	Mon, Sep 23, 2019	474.99	483.00	471.01	481.63
6857	NASDAQ	CACC	Fri, Sep 20, 2019	491.65	493.69	474.31	474.56
6856	NASDAQ	CACC	Thu, Sep 19, 2019	491.05	498.06	490.15	490.44
6855	NASDAQ	CACC	Wed, Sep 18, 2019	493.25	493.57	487.83	491.25
6854	NASDAQ	CACC	Tue, Sep 17, 2019	485.00	494.56	482.51	494.49
6853	NASDAQ	CACC	Mon, Sep 16, 2019	477.36	484.33	476.00	483.99
6852	NASDAQ	CACC	Fri, Sep 13, 2019	476.78	488.73	472.90	481.05
6851	NASDAQ	CACC	Thu, Sep 12, 2019	476.95	485.00	472.92	475.22
6850	NASDAQ	CACC	Wed, Sep 11, 2019	464.48	475.12	462.10	474.77
6849	NASDAQ	CACC	Tue, Sep 10, 2019	461.00	466.87	457.05	463.41
6848	NASDAQ	CACC	Mon, Sep 9, 2019	449.53	463.72	447.52	463.12
6847	NASDAQ	CACC	Fri, Sep 6, 2019	452.71	456.23	446.39	447.04
6846	NASDAQ	CACC	Thu, Sep 5, 2019	446.51	454.95	445.07	451.98
6845	NASDAQ	CACC	Wed, Sep 4, 2019	449.88	451.46	440.02	441.50
6844	NASDAQ	CACC	Tue, Sep 3, 2019	451.09	452.30	440.57	444.89
6843	NASDAQ	CACC	Fri, Aug 30, 2019	461.23	462.24	447.10	452.65
6842	NASDAQ	CACC	Thu, Aug 29, 2019	459.34	460.90	454.75	459.32
6841	NASDAQ	CACC	Wed, Aug 28, 2019	445.28	454.67	445.28	454.29
6840	NASDAQ	CACC	Tue, Aug 27, 2019	457.46	459.30	446.43	446.85
6839	NASDAQ	CACC	Mon, Aug 26, 2019	457.01	459.19	450.49	453.69
6838	NASDAQ	CACC	Fri, Aug 23, 2019	464.82	467.43	452.11	452.98
6837	NASDAQ	CACC	Thu, Aug 22, 2019	463.45	470.10	460.03	466.61
6836	NASDAQ	CACC	Wed, Aug 21, 2019	465.65	467.55	460.04	463.78
6835	NASDAQ	CACC	Tue, Aug 20, 2019	468.64	469.01	460.12	460.86
6834	NASDAQ	CACC	Mon, Aug 19, 2019	466.75	470.33	459.99	468.66
6833	NASDAQ	CACC	Fri, Aug 16, 2019	455.16	464.00	455.16	461.05
6832	NASDAQ	CACC	Thu, Aug 15, 2019	460.39	462.94	452.84	453.88
6831	NASDAQ	CACC	Wed, Aug 14, 2019	463.30	465.40	455.30	458.91
6830	NASDAQ	CACC	Tue, Aug 13, 2019	460.87	472.21	460.80	470.37
6829	NASDAQ	CACC	Mon, Aug 12, 2019	470.03	470.57	455.49	458.03
6828	NASDAQ	CACC	Fri, Aug 9, 2019	470.96	474.05	459.98	472.81
6827	NASDAQ	CACC	Thu, Aug 8, 2019	463.50	475.00	461.00	472.81
6826	NASDAQ	CACC	Wed, Aug 7, 2019	452.86	463.50	449.20	460.94
6825	NASDAQ	CACC	Tue, Aug 6, 2019	454.38	459.12	452.29	458.07
6824	NASDAQ	CACC	Mon, Aug 5, 2019	457.88	460.07	448.55	451.01
6823	NASDAQ	CACC	Fri, Aug 2, 2019	481.26	481.26	461.31	466.17
6822	NASDAQ	CACC	Thu, Aug 1, 2019	481.56	489.96	475.01	480.14
6821	NASDAQ	CACC	Wed, Jul 31, 2019	476.00	484.98	465.99	478.03
6820	NASDAQ	CACC	Tue, Jul 30, 2019	485.10	487.95	478.21	486.95
6819	NASDAQ	CACC	Mon, Jul 29, 2019	493.42	497.02	486.62	488.35
6818	NASDAQ	CACC	Fri, Jul 26, 2019	481.00	495.94	481.00	492.50
6817	NASDAQ	CACC	Thu, Jul 25, 2019	492.69	493.23	480.15	480.90
6816	NASDAQ	CACC	Wed, Jul 24, 2019	484.50	495.47	483.05	492.77
6815	NASDAQ	CACC	Tue, Jul 23, 2019	474.34	486.40	474.34	485.00
6814	NASDAQ	CACC	Mon, Jul 22, 2019	482.21	482.95	475.10	478.43
6813	NASDAQ	CACC	Fri, Jul 19, 2019	488.00	492.74	481.00	481.83
6812	NASDAQ	CACC	Thu, Jul 18, 2019	483.04	492.37	482.94	486.71
6811	NASDAQ	CACC	Wed, Jul 17, 2019	483.99	487.95	481.39	483.13
6810	NASDAQ	CACC	Tue, Jul 16, 2019	488.60	490.17	482.97	485.00
6809	NASDAQ	CACC	Mon, Jul 15, 2019	495.37	497.46	482.50	487.35
6808	NASDAQ	CACC	Fri, Jul 12, 2019	490.28	497.77	485.15	494.89
6807	NASDAQ	CACC	Thu, Jul 11, 2019	490.25	493.29	488.88	489.41
6806	NASDAQ	CACC	Wed, Jul 10, 2019	483.99	490.03	483.93	489.48
6805	NASDAQ	CACC	Tue, Jul 9, 2019	488.53	488.70	480.18	485.43
6804	NASDAQ	CACC	Mon, Jul 8, 2019	489.03	491.49	487.55	488.70
6803	NASDAQ	CACC	Fri, Jul 5, 2019	483.95	490.66	480.55	489.80
6802	NASDAQ	CACC	Wed, Jul 3, 2019	486.62	489.66	485.59	486.42
6801	NASDAQ	CACC	Tue, Jul 2, 2019	483.31	487.58	481.90	484.52
6800	NASDAQ	CACC	Mon, Jul 1, 2019	487.57	487.66	479.99	482.17
6799	NASDAQ	CACC	Fri, Jun 28, 2019	476.34	484.72	472.31	483.83
6798	NASDAQ	CACC	Thu, Jun 27, 2019	476.76	479.94	472.22	473.96
6797	NASDAQ	CACC	Wed, Jun 26, 2019	472.38	480.50	467.85	475.60
6796	NASDAQ	CACC	Tue, Jun 25, 2019	473.57	474.40	465.03	469.63
6795	NASDAQ	CACC	Mon, Jun 24, 2019	481.43	484.49	470.55	474.08
6794	NASDAQ	CACC	Fri, Jun 21, 2019	481.32	485.60	474.40	481.48
6793	NASDAQ	CACC	Thu, Jun 20, 2019	481.54	487.26	479.13	483.53
6792	NASDAQ	CACC	Wed, Jun 19, 2019	480.02	480.10	460.74	477.28
6791	NASDAQ	CACC	Tue, Jun 18, 2019	490.00	492.68	475.35	477.38
6790	NASDAQ	CACC	Mon, Jun 17, 2019	487.06	489.28	483.46	488.44
6789	NASDAQ	CACC	Fri, Jun 14, 2019	490.48	490.48	483.39	486.59
6788	NASDAQ	CACC	Thu, Jun 13, 2019	489.20	492.70	487.46	489.70
6787	NASDAQ	CACC	Wed, Jun 12, 2019	483.96	490.06	478.78	488.17
6786	NASDAQ	CACC	Tue, Jun 11, 2019	490.41	491.16	479.92	484.89
6785	NASDAQ	CACC	Mon, Jun 10, 2019	493.10	495.36	486.54	489.14
6784	NASDAQ	CACC	Fri, Jun 7, 2019	484.00	494.15	483.99	491.62
6783	NASDAQ	CACC	Thu, Jun 6, 2019	478.55	484.94	476.80	481.63
6782	NASDAQ	CACC	Wed, Jun 5, 2019	484.54	485.06	476.97	478.17
6781	NASDAQ	CACC	Tue, Jun 4, 2019	473.00	483.96	469.39	482.88
6780	NASDAQ	CACC	Mon, Jun 3, 2019	457.25	469.97	456.53	468.39
6779	NASDAQ	CACC	Fri, May 31, 2019	457.62	459.58	454.39	456.39
6778	NASDAQ	CACC	Thu, May 30, 2019	468.00	469.10	460.99	463.04
6777	NASDAQ	CACC	Wed, May 29, 2019	460.46	467.52	458.67	466.59
6776	NASDAQ	CACC	Tue, May 28, 2019	471.71	476.30	461.60	462.53
6775	NASDAQ	CACC	Fri, May 24, 2019	467.35	473.95	466.00	473.04
6774	NASDAQ	CACC	Thu, May 23, 2019	466.01	470.59	461.50	463.36
6773	NASDAQ	CACC	Wed, May 22, 2019	476.61	478.40	468.24	470.12
6772	NASDAQ	CACC	Tue, May 21, 2019	472.27	478.62	472.27	477.13
6771	NASDAQ	CACC	Mon, May 20, 2019	467.00	475.33	467.00	471.11
6770	NASDAQ	CACC	Fri, May 17, 2019	472.53	481.88	471.15	471.49
6769	NASDAQ	CACC	Thu, May 16, 2019	465.36	483.62	464.99	476.66
6768	NASDAQ	CACC	Wed, May 15, 2019	465.87	465.87	460.87	462.03
6767	NASDAQ	CACC	Tue, May 14, 2019	474.35	474.35	456.63	467.72
6766	NASDAQ	CACC	Mon, May 13, 2019	477.11	478.83	471.38	473.48
6765	NASDAQ	CACC	Fri, May 10, 2019	488.00	491.49	480.47	486.38
6764	NASDAQ	CACC	Thu, May 9, 2019	483.81	490.15	477.73	489.75
6763	NASDAQ	CACC	Wed, May 8, 2019	488.88	492.39	486.05	486.45
6762	NASDAQ	CACC	Tue, May 7, 2019	494.97	495.11	483.71	487.82
6761	NASDAQ	CACC	Mon, May 6, 2019	490.53	498.98	490.07	497.00
6760	NASDAQ	CACC	Fri, May 3, 2019	497.30	500.93	494.80	497.50
6759	NASDAQ	CACC	Thu, May 2, 2019	497.80	499.04	489.24	493.56
6758	NASDAQ	CACC	Wed, May 1, 2019	496.51	502.70	491.95	494.87
6757	NASDAQ	CACC	Tue, Apr 30, 2019	509.99	509.99	493.55	496.22
6756	NASDAQ	CACC	Mon, Apr 29, 2019	501.08	502.58	494.94	497.94
6755	NASDAQ	CACC	Fri, Apr 26, 2019	493.91	504.42	493.91	501.08
6754	NASDAQ	CACC	Thu, Apr 25, 2019	487.98	497.90	484.19	493.56
6753	NASDAQ	CACC	Wed, Apr 24, 2019	489.51	490.00	483.66	486.97
6752	NASDAQ	CACC	Tue, Apr 23, 2019	474.14	489.38	474.07	488.75
6751	NASDAQ	CACC	Mon, Apr 22, 2019	469.31	472.05	466.57	471.02
6750	NASDAQ	CACC	Thu, Apr 18, 2019	472.15	474.45	465.24	470.48
6749	NASDAQ	CACC	Wed, Apr 17, 2019	466.70	472.18	459.32	471.06
6748	NASDAQ	CACC	Tue, Apr 16, 2019	459.08	466.66	457.04	464.31
6747	NASDAQ	CACC	Mon, Apr 15, 2019	459.22	462.32	455.44	456.59
6746	NASDAQ	CACC	Fri, Apr 12, 2019	449.06	460.74	447.91	458.97
6745	NASDAQ	CACC	Thu, Apr 11, 2019	454.70	458.04	442.02	445.29
6744	NASDAQ	CACC	Wed, Apr 10, 2019	445.82	454.96	443.60	453.63
6743	NASDAQ	CACC	Tue, Apr 9, 2019	454.30	456.40	444.05	445.61
6742	NASDAQ	CACC	Mon, Apr 8, 2019	447.45	456.98	444.68	454.44
6741	NASDAQ	CACC	Fri, Apr 5, 2019	447.19	450.97	445.36	448.14
6740	NASDAQ	CACC	Thu, Apr 4, 2019	454.20	454.81	445.53	448.74
6739	NASDAQ	CACC	Wed, Apr 3, 2019	457.75	461.99	452.69	455.10
6738	NASDAQ	CACC	Tue, Apr 2, 2019	456.31	458.06	452.00	455.76
6737	NASDAQ	CACC	Mon, Apr 1, 2019	454.55	456.94	447.68	456.91
6736	NASDAQ	CACC	Fri, Mar 29, 2019	448.50	453.76	441.67	451.93
6735	NASDAQ	CACC	Thu, Mar 28, 2019	444.35	449.79	442.81	447.94
6734	NASDAQ	CACC	Wed, Mar 27, 2019	439.34	446.29	438.93	445.83
6733	NASDAQ	CACC	Tue, Mar 26, 2019	437.58	442.99	434.98	440.27
6732	NASDAQ	CACC	Mon, Mar 25, 2019	434.15	439.61	430.73	434.27
6731	NASDAQ	CACC	Fri, Mar 22, 2019	446.62	446.93	429.01	431.86
6730	NASDAQ	CACC	Thu, Mar 21, 2019	441.53	450.13	438.36	449.39
6729	NASDAQ	CACC	Wed, Mar 20, 2019	450.61	452.40	441.30	442.80
6728	NASDAQ	CACC	Tue, Mar 19, 2019	453.30	454.58	447.20	451.71
6727	NASDAQ	CACC	Mon, Mar 18, 2019	454.52	460.37	450.22	452.72
6726	NASDAQ	CACC	Fri, Mar 15, 2019	455.00	456.65	450.84	454.08
6725	NASDAQ	CACC	Thu, Mar 14, 2019	449.52	454.80	447.19	454.74
6724	NASDAQ	CACC	Wed, Mar 13, 2019	448.06	454.92	444.70	449.39
6723	NASDAQ	CACC	Tue, Mar 12, 2019	445.43	449.71	443.75	446.86
6722	NASDAQ	CACC	Mon, Mar 11, 2019	441.32	447.41	437.76	444.01
6721	NASDAQ	CACC	Fri, Mar 8, 2019	432.04	442.32	430.16	440.80
6720	NASDAQ	CACC	Thu, Mar 7, 2019	437.69	440.56	432.58	436.41
6719	NASDAQ	CACC	Wed, Mar 6, 2019	442.83	443.41	440.07	440.51
6718	NASDAQ	CACC	Tue, Mar 5, 2019	440.79	443.75	431.66	443.18
6717	NASDAQ	CACC	Mon, Mar 4, 2019	448.24	449.00	439.88	443.11
6716	NASDAQ	CACC	Fri, Mar 1, 2019	440.38	448.16	439.19	446.83
6715	NASDAQ	CACC	Thu, Feb 28, 2019	440.39	441.44	437.32	439.86
6714	NASDAQ	CACC	Wed, Feb 27, 2019	440.32	442.08	438.39	438.43
6713	NASDAQ	CACC	Tue, Feb 26, 2019	434.98	442.52	434.84	439.53
6712	NASDAQ	CACC	Mon, Feb 25, 2019	443.83	447.99	434.47	434.94
6711	NASDAQ	CACC	Fri, Feb 22, 2019	439.17	442.90	432.96	441.54
6710	NASDAQ	CACC	Thu, Feb 21, 2019	440.64	440.64	429.64	438.08
6709	NASDAQ	CACC	Wed, Feb 20, 2019	444.80	446.54	438.77	441.19
6708	NASDAQ	CACC	Tue, Feb 19, 2019	441.78	445.31	436.98	444.98
6707	NASDAQ	CACC	Fri, Feb 15, 2019	438.96	445.92	438.96	441.29
6706	NASDAQ	CACC	Thu, Feb 14, 2019	438.70	441.00	426.66	436.82
6705	NASDAQ	CACC	Wed, Feb 13, 2019	437.01	443.75	436.09	439.75
6704	NASDAQ	CACC	Tue, Feb 12, 2019	440.29	449.53	431.53	434.71
6703	NASDAQ	CACC	Mon, Feb 11, 2019	429.65	437.44	427.03	435.99
6702	NASDAQ	CACC	Fri, Feb 8, 2019	422.14	426.49	416.08	425.87
6701	NASDAQ	CACC	Thu, Feb 7, 2019	424.93	427.42	420.72	424.12
6700	NASDAQ	CACC	Wed, Feb 6, 2019	423.56	426.82	420.41	426.28
6699	NASDAQ	CACC	Tue, Feb 5, 2019	428.80	434.14	421.99	422.74
6698	NASDAQ	CACC	Mon, Feb 4, 2019	417.30	427.73	417.30	426.70
6697	NASDAQ	CACC	Fri, Feb 1, 2019	394.87	419.10	394.87	417.45
6696	NASDAQ	CACC	Thu, Jan 31, 2019	387.68	407.97	387.68	398.02
6695	NASDAQ	CACC	Wed, Jan 30, 2019	410.21	415.48	402.49	414.37
6694	NASDAQ	CACC	Tue, Jan 29, 2019	411.00	412.62	408.13	408.67
6693	NASDAQ	CACC	Mon, Jan 28, 2019	405.02	413.54	404.83	411.89
6692	NASDAQ	CACC	Fri, Jan 25, 2019	408.68	413.72	407.89	409.93
6691	NASDAQ	CACC	Thu, Jan 24, 2019	414.00	415.47	399.38	405.57
6690	NASDAQ	CACC	Wed, Jan 23, 2019	425.00	427.15	417.20	420.95
6689	NASDAQ	CACC	Tue, Jan 22, 2019	427.66	427.66	415.20	424.96
6688	NASDAQ	CACC	Fri, Jan 18, 2019	423.05	437.11	418.20	429.12
6687	NASDAQ	CACC	Thu, Jan 17, 2019	414.61	427.13	410.00	421.74
6686	NASDAQ	CACC	Wed, Jan 16, 2019	414.98	421.09	413.00	416.31
6685	NASDAQ	CACC	Tue, Jan 15, 2019	421.90	421.91	407.52	413.36
6684	NASDAQ	CACC	Mon, Jan 14, 2019	419.95	426.96	416.17	420.93
6683	NASDAQ	CACC	Fri, Jan 11, 2019	414.79	424.11	412.12	422.60
6682	NASDAQ	CACC	Thu, Jan 10, 2019	407.70	420.21	405.01	415.85
6681	NASDAQ	CACC	Wed, Jan 9, 2019	412.97	417.59	409.36	410.31
6680	NASDAQ	CACC	Tue, Jan 8, 2019	409.75	412.57	406.83	410.62
6679	NASDAQ	CACC	Mon, Jan 7, 2019	406.34	411.45	405.00	406.56
6678	NASDAQ	CACC	Fri, Jan 4, 2019	402.14	412.13	400.00	408.26
6677	NASDAQ	CACC	Thu, Jan 3, 2019	392.10	399.90	386.94	395.03
6676	NASDAQ	CACC	Wed, Jan 2, 2019	378.37	390.05	373.06	389.23
6675	NASDAQ	CACC	Mon, Dec 31, 2018	380.19	384.73	376.48	381.76
6674	NASDAQ	CACC	Fri, Dec 28, 2018	375.64	388.90	375.08	378.47
6673	NASDAQ	CACC	Thu, Dec 27, 2018	372.70	379.29	365.02	373.04
6672	NASDAQ	CACC	Wed, Dec 26, 2018	358.65	376.90	356.12	376.29
6671	NASDAQ	CACC	Mon, Dec 24, 2018	364.84	364.84	357.25	357.49
6670	NASDAQ	CACC	Fri, Dec 21, 2018	372.26	379.00	360.04	366.99
6669	NASDAQ	CACC	Thu, Dec 20, 2018	365.20	374.03	363.70	371.59
6668	NASDAQ	CACC	Wed, Dec 19, 2018	379.18	380.40	366.51	366.70
6667	NASDAQ	CACC	Tue, Dec 18, 2018	368.12	381.20	368.12	378.06
6666	NASDAQ	CACC	Mon, Dec 17, 2018	377.71	383.63	365.70	366.93
6665	NASDAQ	CACC	Fri, Dec 14, 2018	389.87	395.17	379.57	381.15
6664	NASDAQ	CACC	Thu, Dec 13, 2018	385.87	391.46	382.26	386.79
6663	NASDAQ	CACC	Wed, Dec 12, 2018	384.89	388.73	381.05	384.54
6662	NASDAQ	CACC	Tue, Dec 11, 2018	383.32	395.00	375.03	379.00
6661	NASDAQ	CACC	Mon, Dec 10, 2018	377.70	380.45	371.00	377.50
6660	NASDAQ	CACC	Fri, Dec 7, 2018	384.44	387.71	376.63	380.10
6659	NASDAQ	CACC	Thu, Dec 6, 2018	374.08	386.76	370.38	386.39
6658	NASDAQ	CACC	Tue, Dec 4, 2018	404.58	404.92	380.28	382.34
6657	NASDAQ	CACC	Mon, Dec 3, 2018	413.72	415.00	404.05	408.00
6656	NASDAQ	CACC	Fri, Nov 30, 2018	410.74	414.40	406.90	409.42
6655	NASDAQ	CACC	Thu, Nov 29, 2018	412.00	415.00	404.19	410.40
6654	NASDAQ	CACC	Wed, Nov 28, 2018	404.08	412.39	402.01	412.21
6653	NASDAQ	CACC	Tue, Nov 27, 2018	404.95	410.11	400.70	403.85
6652	NASDAQ	CACC	Mon, Nov 26, 2018	407.42	411.35	404.91	407.56
6651	NASDAQ	CACC	Fri, Nov 23, 2018	397.63	404.10	396.13	402.26
6650	NASDAQ	CACC	Wed, Nov 21, 2018	398.54	411.16	396.44	401.64
6649	NASDAQ	CACC	Tue, Nov 20, 2018	393.50	399.84	387.01	394.00
6648	NASDAQ	CACC	Mon, Nov 19, 2018	420.77	425.10	405.00	405.67
6647	NASDAQ	CACC	Fri, Nov 16, 2018	418.20	425.00	411.40	422.10
6646	NASDAQ	CACC	Thu, Nov 15, 2018	415.46	419.79	406.61	418.70
6645	NASDAQ	CACC	Wed, Nov 14, 2018	416.84	419.80	407.58	414.88
6644	NASDAQ	CACC	Tue, Nov 13, 2018	412.25	419.13	410.31	411.43
6643	NASDAQ	CACC	Mon, Nov 12, 2018	421.59	424.32	409.50	410.63
6642	NASDAQ	CACC	Fri, Nov 9, 2018	424.24	425.40	417.75	422.49
6641	NASDAQ	CACC	Thu, Nov 8, 2018	421.72	428.04	421.72	425.00
6640	NASDAQ	CACC	Wed, Nov 7, 2018	420.69	423.49	418.26	422.89
6639	NASDAQ	CACC	Tue, Nov 6, 2018	416.59	418.98	415.54	416.99
6638	NASDAQ	CACC	Mon, Nov 5, 2018	424.00	425.64	417.58	418.19
6637	NASDAQ	CACC	Fri, Nov 2, 2018	427.89	430.84	423.01	423.57
6636	NASDAQ	CACC	Thu, Nov 1, 2018	428.37	430.68	422.31	424.12
6635	NASDAQ	CACC	Wed, Oct 31, 2018	435.83	440.65	423.53	424.42
6634	NASDAQ	CACC	Tue, Oct 30, 2018	409.70	435.00	395.20	429.92
6633	NASDAQ	CACC	Mon, Oct 29, 2018	401.55	403.51	390.00	390.70
6632	NASDAQ	CACC	Fri, Oct 26, 2018	399.62	401.37	392.41	396.69
6631	NASDAQ	CACC	Thu, Oct 25, 2018	397.66	407.92	396.30	404.91
6630	NASDAQ	CACC	Wed, Oct 24, 2018	408.76	413.76	394.34	394.67
6629	NASDAQ	CACC	Tue, Oct 23, 2018	397.16	410.28	392.52	409.04
6628	NASDAQ	CACC	Mon, Oct 22, 2018	417.95	425.82	403.63	404.71
6627	NASDAQ	CACC	Fri, Oct 19, 2018	414.49	419.58	411.63	418.15
6626	NASDAQ	CACC	Thu, Oct 18, 2018	420.42	422.11	412.59	412.89
6625	NASDAQ	CACC	Wed, Oct 17, 2018	418.70	421.33	411.82	420.27
6624	NASDAQ	CACC	Tue, Oct 16, 2018	414.79	419.08	407.95	416.56
6623	NASDAQ	CACC	Mon, Oct 15, 2018	412.69	419.40	410.64	412.74
6622	NASDAQ	CACC	Fri, Oct 12, 2018	411.58	417.90	410.00	414.44
6621	NASDAQ	CACC	Thu, Oct 11, 2018	411.26	413.67	406.36	407.32
6620	NASDAQ	CACC	Wed, Oct 10, 2018	415.56	415.93	410.72	411.92
6619	NASDAQ	CACC	Tue, Oct 9, 2018	416.23	421.05	413.62	415.50
6618	NASDAQ	CACC	Mon, Oct 8, 2018	413.07	419.84	405.41	415.89
6617	NASDAQ	CACC	Fri, Oct 5, 2018	416.64	420.00	407.35	413.65
6616	NASDAQ	CACC	Thu, Oct 4, 2018	425.83	428.05	414.44	415.50
6615	NASDAQ	CACC	Wed, Oct 3, 2018	423.47	429.41	421.47	427.38
6614	NASDAQ	CACC	Tue, Oct 2, 2018	433.41	435.59	418.05	423.11
6613	NASDAQ	CACC	Mon, Oct 1, 2018	441.12	447.50	433.01	433.16
6612	NASDAQ	CACC	Fri, Sep 28, 2018	438.91	445.92	437.55	438.07
6611	NASDAQ	CACC	Thu, Sep 27, 2018	451.19	451.19	437.29	441.00
6610	NASDAQ	CACC	Wed, Sep 26, 2018	447.52	449.66	444.36	449.06
6609	NASDAQ	CACC	Tue, Sep 25, 2018	451.84	451.84	445.76	446.64
6608	NASDAQ	CACC	Mon, Sep 24, 2018	449.44	452.47	446.00	449.04
6607	NASDAQ	CACC	Fri, Sep 21, 2018	450.00	451.80	445.57	450.00
6606	NASDAQ	CACC	Thu, Sep 20, 2018	441.17	444.92	440.00	444.00
6605	NASDAQ	CACC	Wed, Sep 19, 2018	438.23	441.62	434.90	440.28
6604	NASDAQ	CACC	Tue, Sep 18, 2018	446.05	447.49	437.68	437.82
6603	NASDAQ	CACC	Mon, Sep 17, 2018	445.29	447.84	442.00	445.02
6602	NASDAQ	CACC	Fri, Sep 14, 2018	444.00	449.16	440.87	445.05
6601	NASDAQ	CACC	Thu, Sep 13, 2018	446.75	446.75	442.65	443.99
6600	NASDAQ	CACC	Wed, Sep 12, 2018	446.67	447.15	436.31	445.73
6599	NASDAQ	CACC	Tue, Sep 11, 2018	442.74	448.57	441.51	446.27
6598	NASDAQ	CACC	Mon, Sep 10, 2018	438.39	449.00	435.71	444.48
6597	NASDAQ	CACC	Fri, Sep 7, 2018	441.53	442.59	436.59	437.64
6596	NASDAQ	CACC	Thu, Sep 6, 2018	444.37	446.37	442.11	443.30
6595	NASDAQ	CACC	Wed, Sep 5, 2018	453.97	453.97	444.38	444.54
6594	NASDAQ	CACC	Tue, Sep 4, 2018	455.72	458.30	451.59	453.26
6593	NASDAQ	CACC	Fri, Aug 31, 2018	452.06	457.22	449.69	456.71
6592	NASDAQ	CACC	Thu, Aug 30, 2018	448.72	455.00	448.72	450.64
6591	NASDAQ	CACC	Wed, Aug 29, 2018	449.45	452.86	444.25	451.53
6590	NASDAQ	CACC	Tue, Aug 28, 2018	451.54	453.99	449.83	450.59
6589	NASDAQ	CACC	Mon, Aug 27, 2018	452.58	454.16	448.19	451.10
6588	NASDAQ	CACC	Fri, Aug 24, 2018	451.91	451.91	443.98	449.98
6587	NASDAQ	CACC	Thu, Aug 23, 2018	460.39	460.39	449.36	449.99
6586	NASDAQ	CACC	Wed, Aug 22, 2018	462.51	463.60	458.20	461.16
6585	NASDAQ	CACC	Tue, Aug 21, 2018	457.69	467.26	456.13	464.91
6584	NASDAQ	CACC	Mon, Aug 20, 2018	445.00	457.55	442.74	455.23
6583	NASDAQ	CACC	Fri, Aug 17, 2018	436.40	443.83	433.68	443.13
6582	NASDAQ	CACC	Thu, Aug 16, 2018	437.05	439.66	434.82	436.55
6581	NASDAQ	CACC	Wed, Aug 15, 2018	434.47	439.40	433.64	435.70
6580	NASDAQ	CACC	Tue, Aug 14, 2018	432.00	439.34	432.00	436.11
6579	NASDAQ	CACC	Mon, Aug 13, 2018	437.85	437.85	428.13	430.45
6578	NASDAQ	CACC	Fri, Aug 10, 2018	440.81	440.81	434.97	436.74
6577	NASDAQ	CACC	Thu, Aug 9, 2018	436.18	444.84	433.99	442.48
6576	NASDAQ	CACC	Wed, Aug 8, 2018	430.86	438.45	427.21	436.76
6575	NASDAQ	CACC	Tue, Aug 7, 2018	451.56	451.56	425.47	428.72
6574	NASDAQ	CACC	Mon, Aug 6, 2018	450.13	454.14	446.53	449.99
6573	NASDAQ	CACC	Fri, Aug 3, 2018	448.28	449.53	433.47	446.00
6572	NASDAQ	CACC	Thu, Aug 2, 2018	426.93	449.89	420.02	446.71
6571	NASDAQ	CACC	Wed, Aug 1, 2018	395.20	430.80	393.31	426.99
6570	NASDAQ	CACC	Tue, Jul 31, 2018	377.99	386.91	375.17	383.60
6569	NASDAQ	CACC	Mon, Jul 30, 2018	378.97	383.99	375.00	375.62
6568	NASDAQ	CACC	Fri, Jul 27, 2018	381.08	382.88	376.06	378.40
6567	NASDAQ	CACC	Thu, Jul 26, 2018	378.83	387.99	378.26	380.70
6566	NASDAQ	CACC	Wed, Jul 25, 2018	376.32	379.90	367.21	379.06
6565	NASDAQ	CACC	Tue, Jul 24, 2018	381.59	383.41	375.01	376.42
6564	NASDAQ	CACC	Mon, Jul 23, 2018	374.24	382.16	370.37	379.44
6563	NASDAQ	CACC	Fri, Jul 20, 2018	372.38	378.90	367.31	374.40
6562	NASDAQ	CACC	Thu, Jul 19, 2018	366.20	374.98	363.88	371.89
6561	NASDAQ	CACC	Wed, Jul 18, 2018	362.75	369.80	362.75	366.81
6560	NASDAQ	CACC	Tue, Jul 17, 2018	363.88	368.67	361.50	362.00
6559	NASDAQ	CACC	Mon, Jul 16, 2018	362.20	367.04	362.20	365.01
6558	NASDAQ	CACC	Fri, Jul 13, 2018	361.42	365.05	361.42	362.62
6557	NASDAQ	CACC	Thu, Jul 12, 2018	367.48	369.05	362.00	362.69
6556	NASDAQ	CACC	Wed, Jul 11, 2018	361.83	368.27	360.03	364.90
6555	NASDAQ	CACC	Tue, Jul 10, 2018	366.93	369.28	361.21	364.70
6554	NASDAQ	CACC	Mon, Jul 9, 2018	364.41	368.52	364.41	365.00
6553	NASDAQ	CACC	Fri, Jul 6, 2018	363.85	364.11	360.18	362.60
6552	NASDAQ	CACC	Thu, Jul 5, 2018	358.03	361.00	355.28	359.64
6551	NASDAQ	CACC	Tue, Jul 3, 2018	356.99	359.89	354.69	355.16
6550	NASDAQ	CACC	Mon, Jul 2, 2018	350.51	357.52	350.00	355.30
6549	NASDAQ	CACC	Fri, Jun 29, 2018	354.59	360.83	353.38	353.40
6548	NASDAQ	CACC	Thu, Jun 28, 2018	350.69	354.93	347.99	352.75
6547	NASDAQ	CACC	Wed, Jun 27, 2018	354.27	358.77	350.24	351.00
6546	NASDAQ	CACC	Tue, Jun 26, 2018	356.33	357.28	351.84	353.43
6545	NASDAQ	CACC	Mon, Jun 25, 2018	362.30	362.96	353.06	354.45
6544	NASDAQ	CACC	Fri, Jun 22, 2018	371.53	373.38	362.48	363.55
6543	NASDAQ	CACC	Thu, Jun 21, 2018	372.82	373.36	367.84	368.78
6542	NASDAQ	CACC	Wed, Jun 20, 2018	370.48	376.87	368.30	374.79
6541	NASDAQ	CACC	Tue, Jun 19, 2018	364.86	368.75	362.82	368.04
6540	NASDAQ	CACC	Mon, Jun 18, 2018	359.73	369.51	359.00	369.08
6539	NASDAQ	CACC	Fri, Jun 15, 2018	362.24	363.78	357.79	361.15
6538	NASDAQ	CACC	Thu, Jun 14, 2018	359.53	364.87	356.10	362.00
6537	NASDAQ	CACC	Wed, Jun 13, 2018	365.00	365.79	357.28	358.35
6536	NASDAQ	CACC	Tue, Jun 12, 2018	366.00	367.55	364.35	365.15
6535	NASDAQ	CACC	Mon, Jun 11, 2018	365.91	370.83	365.08	365.89
6534	NASDAQ	CACC	Fri, Jun 8, 2018	363.20	366.00	361.95	365.42
6533	NASDAQ	CACC	Thu, Jun 7, 2018	366.22	367.00	361.92	364.60
6532	NASDAQ	CACC	Wed, Jun 6, 2018	362.88	367.60	361.33	365.60
6531	NASDAQ	CACC	Tue, Jun 5, 2018	360.93	361.28	357.76	360.52
6530	NASDAQ	CACC	Mon, Jun 4, 2018	357.50	360.50	357.06	359.88
6529	NASDAQ	CACC	Fri, Jun 1, 2018	355.00	358.00	353.29	356.50
6528	NASDAQ	CACC	Thu, May 31, 2018	353.71	355.00	347.50	353.01
6527	NASDAQ	CACC	Wed, May 30, 2018	350.71	355.03	348.40	353.11
6526	NASDAQ	CACC	Tue, May 29, 2018	358.36	358.36	347.51	349.45
6525	NASDAQ	CACC	Fri, May 25, 2018	360.26	366.18	359.42	361.53
6524	NASDAQ	CACC	Thu, May 24, 2018	364.83	364.83	356.26	361.54
6523	NASDAQ	CACC	Wed, May 23, 2018	361.99	365.59	357.62	364.55
6522	NASDAQ	CACC	Tue, May 22, 2018	360.27	366.43	358.41	363.06
6521	NASDAQ	CACC	Mon, May 21, 2018	353.00	359.90	349.46	358.29
6520	NASDAQ	CACC	Fri, May 18, 2018	354.38	355.99	351.06	352.06
6519	NASDAQ	CACC	Thu, May 17, 2018	342.13	355.00	340.37	353.64
6518	NASDAQ	CACC	Wed, May 16, 2018	341.55	344.51	337.31	342.92
6517	NASDAQ	CACC	Tue, May 15, 2018	339.00	344.59	339.00	341.84
6516	NASDAQ	CACC	Mon, May 14, 2018	346.08	346.37	339.16	340.33
6515	NASDAQ	CACC	Fri, May 11, 2018	341.68	346.54	339.88	344.90
6514	NASDAQ	CACC	Thu, May 10, 2018	338.67	341.21	334.60	340.75
6513	NASDAQ	CACC	Wed, May 9, 2018	327.80	340.49	327.80	338.71
6512	NASDAQ	CACC	Tue, May 8, 2018	323.90	328.98	322.13	327.73
6511	NASDAQ	CACC	Mon, May 7, 2018	321.69	328.42	321.69	325.67
6510	NASDAQ	CACC	Fri, May 4, 2018	299.90	327.15	299.00	322.71
6509	NASDAQ	CACC	Thu, May 3, 2018	329.76	330.00	320.24	322.40
6508	NASDAQ	CACC	Wed, May 2, 2018	332.70	337.64	328.93	329.75
6507	NASDAQ	CACC	Tue, May 1, 2018	331.09	336.49	326.11	335.96
6506	NASDAQ	CACC	Mon, Apr 30, 2018	328.79	334.90	328.79	330.84
6505	NASDAQ	CACC	Fri, Apr 27, 2018	332.50	334.00	325.21	329.20
6504	NASDAQ	CACC	Thu, Apr 26, 2018	330.95	334.14	327.90	330.07
6503	NASDAQ	CACC	Wed, Apr 25, 2018	334.14	335.52	328.57	330.12
6502	NASDAQ	CACC	Tue, Apr 24, 2018	328.90	337.00	328.90	335.14
6501	NASDAQ	CACC	Mon, Apr 23, 2018	327.36	327.89	324.91	326.42
6500	NASDAQ	CACC	Fri, Apr 20, 2018	326.16	329.46	324.95	326.55
6499	NASDAQ	CACC	Thu, Apr 19, 2018	319.95	327.38	318.04	325.63
6498	NASDAQ	CACC	Wed, Apr 18, 2018	322.99	323.47	320.33	320.72
6497	NASDAQ	CACC	Tue, Apr 17, 2018	318.87	324.35	317.02	322.13
6496	NASDAQ	CACC	Mon, Apr 16, 2018	317.11	319.00	313.12	316.30
6495	NASDAQ	CACC	Fri, Apr 13, 2018	321.92	321.92	313.58	314.30
6494	NASDAQ	CACC	Thu, Apr 12, 2018	318.04	321.48	318.04	319.14
6493	NASDAQ	CACC	Wed, Apr 11, 2018	313.31	318.61	313.05	317.02
6492	NASDAQ	CACC	Tue, Apr 10, 2018	317.60	318.38	312.88	315.42
6491	NASDAQ	CACC	Mon, Apr 9, 2018	318.67	323.58	314.08	314.11
6490	NASDAQ	CACC	Fri, Apr 6, 2018	324.14	325.86	312.22	316.26
6489	NASDAQ	CACC	Thu, Apr 5, 2018	324.50	330.44	320.04	326.82
6488	NASDAQ	CACC	Wed, Apr 4, 2018	320.67	324.72	315.00	322.52
6487	NASDAQ	CACC	Tue, Apr 3, 2018	323.28	329.67	322.48	326.56
6486	NASDAQ	CACC	Mon, Apr 2, 2018	329.90	330.57	320.84	322.96
6485	NASDAQ	CACC	Thu, Mar 29, 2018	325.89	331.92	325.49	330.41
6484	NASDAQ	CACC	Wed, Mar 28, 2018	327.83	328.55	320.08	324.61
6483	NASDAQ	CACC	Tue, Mar 27, 2018	330.68	336.64	325.14	328.76
6482	NASDAQ	CACC	Mon, Mar 26, 2018	325.99	331.68	321.18	329.06
6481	NASDAQ	CACC	Fri, Mar 23, 2018	328.41	330.75	320.74	321.91
6480	NASDAQ	CACC	Thu, Mar 22, 2018	333.30	336.25	327.16	328.27
6479	NASDAQ	CACC	Wed, Mar 21, 2018	335.40	338.48	333.67	336.96
6478	NASDAQ	CACC	Tue, Mar 20, 2018	338.00	338.71	333.49	336.31
6477	NASDAQ	CACC	Mon, Mar 19, 2018	335.93	339.15	333.15	338.42
6476	NASDAQ	CACC	Fri, Mar 16, 2018	332.28	338.13	332.28	336.74
6475	NASDAQ	CACC	Thu, Mar 15, 2018	334.51	336.24	331.35	331.94
6474	NASDAQ	CACC	Wed, Mar 14, 2018	335.69	339.89	330.00	332.84
6473	NASDAQ	CACC	Tue, Mar 13, 2018	340.41	341.00	334.08	334.98
6472	NASDAQ	CACC	Mon, Mar 12, 2018	339.25	342.82	333.95	337.75
6471	NASDAQ	CACC	Fri, Mar 9, 2018	335.00	340.51	335.00	339.58
6470	NASDAQ	CACC	Thu, Mar 8, 2018	340.46	341.55	327.17	331.77
6469	NASDAQ	CACC	Wed, Mar 7, 2018	331.35	338.51	316.38	338.08
6468	NASDAQ	CACC	Tue, Mar 6, 2018	332.46	338.79	320.89	335.04
6467	NASDAQ	CACC	Mon, Mar 5, 2018	323.14	333.04	323.14	330.82
6466	NASDAQ	CACC	Fri, Mar 2, 2018	315.11	325.33	313.13	324.54
6465	NASDAQ	CACC	Thu, Mar 1, 2018	316.63	321.86	315.09	318.19
6464	NASDAQ	CACC	Wed, Feb 28, 2018	315.51	319.74	314.38	314.69
6463	NASDAQ	CACC	Tue, Feb 27, 2018	317.69	322.20	314.43	314.61
6462	NASDAQ	CACC	Mon, Feb 26, 2018	318.00	319.34	313.11	318.23
6461	NASDAQ	CACC	Fri, Feb 23, 2018	314.78	318.01	313.06	317.87
6460	NASDAQ	CACC	Thu, Feb 22, 2018	322.96	322.96	313.44	314.33
6459	NASDAQ	CACC	Wed, Feb 21, 2018	320.72	325.94	320.72	321.10
6458	NASDAQ	CACC	Tue, Feb 20, 2018	321.54	324.98	319.32	320.71
6457	NASDAQ	CACC	Fri, Feb 16, 2018	321.26	324.00	320.96	321.91
6456	NASDAQ	CACC	Thu, Feb 15, 2018	323.79	325.00	321.65	322.17
6455	NASDAQ	CACC	Wed, Feb 14, 2018	313.54	323.17	313.54	321.61
6454	NASDAQ	CACC	Tue, Feb 13, 2018	320.60	322.50	310.79	315.36
6453	NASDAQ	CACC	Mon, Feb 12, 2018	314.69	322.67	314.40	320.58
6452	NASDAQ	CACC	Fri, Feb 9, 2018	314.76	315.63	300.70	312.81
6451	NASDAQ	CACC	Thu, Feb 8, 2018	314.90	317.48	305.04	305.38
6450	NASDAQ	CACC	Wed, Feb 7, 2018	314.99	317.73	310.00	314.48
6449	NASDAQ	CACC	Tue, Feb 6, 2018	298.83	318.44	297.63	315.93
6448	NASDAQ	CACC	Mon, Feb 5, 2018	314.85	321.84	300.77	305.01
6447	NASDAQ	CACC	Fri, Feb 2, 2018	325.20	326.58	316.52	319.13
6446	NASDAQ	CACC	Thu, Feb 1, 2018	328.98	330.01	320.01	326.23
6445	NASDAQ	CACC	Wed, Jan 31, 2018	320.00	336.76	317.00	329.71
6444	NASDAQ	CACC	Tue, Jan 30, 2018	370.00	370.55	360.04	362.20
6443	NASDAQ	CACC	Mon, Jan 29, 2018	375.57	377.82	369.52	372.75
6442	NASDAQ	CACC	Fri, Jan 26, 2018	366.59	377.39	365.87	376.18
6441	NASDAQ	CACC	Thu, Jan 25, 2018	357.81	366.88	356.76	365.84
6440	NASDAQ	CACC	Wed, Jan 24, 2018	359.86	359.86	355.20	356.56
6439	NASDAQ	CACC	Tue, Jan 23, 2018	352.53	359.19	351.29	359.00
6438	NASDAQ	CACC	Mon, Jan 22, 2018	346.42	352.99	344.38	352.90
6437	NASDAQ	CACC	Fri, Jan 19, 2018	340.90	347.82	340.79	346.50
6436	NASDAQ	CACC	Thu, Jan 18, 2018	338.35	343.88	336.75	341.15
6435	NASDAQ	CACC	Wed, Jan 17, 2018	338.42	339.60	336.79	338.29
6434	NASDAQ	CACC	Tue, Jan 16, 2018	343.16	343.16	334.17	336.72
6433	NASDAQ	CACC	Fri, Jan 12, 2018	340.34	344.21	339.89	340.99
6432	NASDAQ	CACC	Thu, Jan 11, 2018	333.76	340.00	332.76	339.50
6431	NASDAQ	CACC	Wed, Jan 10, 2018	332.20	333.78	330.69	332.61
6430	NASDAQ	CACC	Tue, Jan 9, 2018	332.44	336.89	330.89	331.88
6429	NASDAQ	CACC	Mon, Jan 8, 2018	329.64	330.99	326.15	330.24
6428	NASDAQ	CACC	Fri, Jan 5, 2018	328.70	332.72	327.31	329.01
6427	NASDAQ	CACC	Thu, Jan 4, 2018	328.17	330.99	326.81	326.86
6426	NASDAQ	CACC	Wed, Jan 3, 2018	329.70	329.99	325.41	326.07
6425	NASDAQ	CACC	Tue, Jan 2, 2018	325.02	329.13	321.19	328.63
6424	NASDAQ	CACC	Fri, Dec 29, 2017	326.55	329.87	323.46	323.48
6423	NASDAQ	CACC	Thu, Dec 28, 2017	325.84	327.23	322.64	325.95
6422	NASDAQ	CACC	Wed, Dec 27, 2017	327.65	328.20	325.07	325.65
6421	NASDAQ	CACC	Tue, Dec 26, 2017	324.94	327.89	324.48	327.10
6420	NASDAQ	CACC	Fri, Dec 22, 2017	330.83	332.04	324.41	325.03
6419	NASDAQ	CACC	Thu, Dec 21, 2017	330.43	333.11	328.54	329.77
6418	NASDAQ	CACC	Wed, Dec 20, 2017	334.88	335.51	329.58	329.67
6417	NASDAQ	CACC	Tue, Dec 19, 2017	333.46	338.12	333.35	334.87
6416	NASDAQ	CACC	Mon, Dec 18, 2017	326.87	333.29	326.87	332.78
6415	NASDAQ	CACC	Fri, Dec 15, 2017	326.85	329.03	322.71	326.00
6414	NASDAQ	CACC	Thu, Dec 14, 2017	318.42	325.95	317.00	324.54
6413	NASDAQ	CACC	Wed, Dec 13, 2017	324.91	326.99	316.58	319.26
6412	NASDAQ	CACC	Tue, Dec 12, 2017	322.30	327.48	322.26	326.25
6411	NASDAQ	CACC	Mon, Dec 11, 2017	319.42	324.08	319.42	322.28
6410	NASDAQ	CACC	Fri, Dec 8, 2017	316.63	319.87	315.00	319.28
6409	NASDAQ	CACC	Thu, Dec 7, 2017	308.32	314.12	307.77	314.12
6408	NASDAQ	CACC	Wed, Dec 6, 2017	308.50	310.99	307.39	308.78
6407	NASDAQ	CACC	Tue, Dec 5, 2017	306.75	309.67	305.19	309.07
6406	NASDAQ	CACC	Mon, Dec 4, 2017	307.13	309.25	303.64	305.88
6405	NASDAQ	CACC	Fri, Dec 1, 2017	302.34	305.00	293.68	304.27
6404	NASDAQ	CACC	Thu, Nov 30, 2017	306.95	308.19	301.81	302.90
6403	NASDAQ	CACC	Wed, Nov 29, 2017	288.05	304.44	287.00	304.22
6402	NASDAQ	CACC	Tue, Nov 28, 2017	284.68	287.97	283.07	286.65
6401	NASDAQ	CACC	Mon, Nov 27, 2017	288.79	288.95	281.77	283.68
6400	NASDAQ	CACC	Fri, Nov 24, 2017	287.86	288.86	285.02	288.46
6399	NASDAQ	CACC	Wed, Nov 22, 2017	290.95	292.59	286.11	286.68
6398	NASDAQ	CACC	Tue, Nov 21, 2017	289.74	291.70	288.02	290.90
6397	NASDAQ	CACC	Mon, Nov 20, 2017	286.29	290.31	285.13	289.40
6396	NASDAQ	CACC	Fri, Nov 17, 2017	285.74	286.17	279.89	286.01
6395	NASDAQ	CACC	Thu, Nov 16, 2017	286.28	287.74	283.56	286.12
6394	NASDAQ	CACC	Wed, Nov 15, 2017	283.16	285.50	278.38	284.59
6393	NASDAQ	CACC	Tue, Nov 14, 2017	282.71	286.28	281.99	285.06
6392	NASDAQ	CACC	Mon, Nov 13, 2017	282.60	286.23	279.92	283.60
6391	NASDAQ	CACC	Fri, Nov 10, 2017	283.22	284.71	280.59	283.35
6390	NASDAQ	CACC	Thu, Nov 9, 2017	286.10	286.74	278.58	283.15
6389	NASDAQ	CACC	Wed, Nov 8, 2017	284.94	288.40	280.36	286.80
6388	NASDAQ	CACC	Tue, Nov 7, 2017	286.38	286.38	281.00	284.15
6387	NASDAQ	CACC	Mon, Nov 6, 2017	281.38	286.37	279.23	284.73
6386	NASDAQ	CACC	Fri, Nov 3, 2017	280.83	283.13	277.68	280.79
6385	NASDAQ	CACC	Thu, Nov 2, 2017	283.63	283.63	277.20	280.85
6384	NASDAQ	CACC	Wed, Nov 1, 2017	287.90	288.37	281.52	283.08
6383	NASDAQ	CACC	Tue, Oct 31, 2017	295.45	295.45	280.01	286.73
6382	NASDAQ	CACC	Mon, Oct 30, 2017	299.03	299.92	290.01	296.02
6381	NASDAQ	CACC	Fri, Oct 27, 2017	294.61	299.77	294.61	299.00
6380	NASDAQ	CACC	Thu, Oct 26, 2017	287.15	296.02	284.30	294.56
6379	NASDAQ	CACC	Wed, Oct 25, 2017	285.06	286.73	280.02	286.15
6378	NASDAQ	CACC	Tue, Oct 24, 2017	286.38	288.00	284.45	284.90
6377	NASDAQ	CACC	Mon, Oct 23, 2017	284.00	285.86	281.18	285.14
6376	NASDAQ	CACC	Fri, Oct 20, 2017	283.79	287.90	282.43	284.00
6375	NASDAQ	CACC	Thu, Oct 19, 2017	281.46	282.76	279.40	282.55
6374	NASDAQ	CACC	Wed, Oct 18, 2017	279.15	283.70	278.86	282.30
6373	NASDAQ	CACC	Tue, Oct 17, 2017	283.66	283.66	277.93	278.41
6372	NASDAQ	CACC	Mon, Oct 16, 2017	283.62	283.62	278.80	282.70
6371	NASDAQ	CACC	Fri, Oct 13, 2017	281.00	286.03	279.98	282.95
6370	NASDAQ	CACC	Thu, Oct 12, 2017	283.00	284.32	279.36	281.30
6369	NASDAQ	CACC	Wed, Oct 11, 2017	283.61	284.69	281.83	283.71
6368	NASDAQ	CACC	Tue, Oct 10, 2017	281.43	283.48	278.26	282.92
6367	NASDAQ	CACC	Mon, Oct 9, 2017	277.90	284.63	274.02	279.12
6366	NASDAQ	CACC	Fri, Oct 6, 2017	284.70	288.23	283.16	286.96
6365	NASDAQ	CACC	Thu, Oct 5, 2017	284.90	286.77	283.00	285.55
6364	NASDAQ	CACC	Wed, Oct 4, 2017	284.43	286.37	282.69	283.60
6363	NASDAQ	CACC	Tue, Oct 3, 2017	282.22	284.83	281.34	283.67
6362	NASDAQ	CACC	Mon, Oct 2, 2017	281.72	281.95	279.33	281.66
6361	NASDAQ	CACC	Fri, Sep 29, 2017	280.01	284.75	278.35	280.17
6360	NASDAQ	CACC	Thu, Sep 28, 2017	275.27	280.98	274.70	279.00
6359	NASDAQ	CACC	Wed, Sep 27, 2017	273.59	279.94	271.31	277.10
6358	NASDAQ	CACC	Tue, Sep 26, 2017	272.32	272.48	268.57	271.75
6357	NASDAQ	CACC	Mon, Sep 25, 2017	272.99	273.63	268.52	271.21
6356	NASDAQ	CACC	Fri, Sep 22, 2017	270.64	273.54	268.15	273.21
6355	NASDAQ	CACC	Thu, Sep 21, 2017	269.00	273.88	268.46	270.27
6354	NASDAQ	CACC	Wed, Sep 20, 2017	265.46	270.57	264.21	268.88
6353	NASDAQ	CACC	Tue, Sep 19, 2017	267.19	267.94	263.19	264.86
6352	NASDAQ	CACC	Mon, Sep 18, 2017	270.52	273.12	266.84	267.52
6351	NASDAQ	CACC	Fri, Sep 15, 2017	264.59	269.95	264.59	269.42
6350	NASDAQ	CACC	Thu, Sep 14, 2017	266.42	266.44	263.29	265.35
6349	NASDAQ	CACC	Wed, Sep 13, 2017	267.22	273.54	266.10	266.97
6348	NASDAQ	CACC	Tue, Sep 12, 2017	264.67	269.37	263.84	267.97
6347	NASDAQ	CACC	Mon, Sep 11, 2017	264.81	266.41	263.24	263.78
6346	NASDAQ	CACC	Fri, Sep 8, 2017	260.80	262.50	256.27	261.75
6345	NASDAQ	CACC	Thu, Sep 7, 2017	268.47	268.81	258.27	260.84
6344	NASDAQ	CACC	Wed, Sep 6, 2017	267.48	268.92	263.77	267.83
6343	NASDAQ	CACC	Tue, Sep 5, 2017	274.49	274.95	265.05	266.57
6342	NASDAQ	CACC	Fri, Sep 1, 2017	273.61	277.54	272.25	275.48
6341	NASDAQ	CACC	Thu, Aug 31, 2017	271.61	274.17	270.16	272.30
6340	NASDAQ	CACC	Wed, Aug 30, 2017	266.79	271.48	265.74	270.50
6339	NASDAQ	CACC	Tue, Aug 29, 2017	263.74	268.08	262.37	265.98
6338	NASDAQ	CACC	Mon, Aug 28, 2017	268.66	270.05	263.65	266.28
6337	NASDAQ	CACC	Fri, Aug 25, 2017	269.21	271.51	267.33	267.68
6336	NASDAQ	CACC	Thu, Aug 24, 2017	267.85	268.51	265.21	268.04
6335	NASDAQ	CACC	Wed, Aug 23, 2017	262.79	268.75	261.95	267.38
6334	NASDAQ	CACC	Tue, Aug 22, 2017	264.02	265.18	260.03	264.53
6333	NASDAQ	CACC	Mon, Aug 21, 2017	261.81	264.77	256.90	263.71
6332	NASDAQ	CACC	Fri, Aug 18, 2017	261.45	263.00	256.43	261.83
6331	NASDAQ	CACC	Thu, Aug 17, 2017	266.25	268.05	262.02	262.18
6330	NASDAQ	CACC	Wed, Aug 16, 2017	269.78	270.67	264.54	266.45
6329	NASDAQ	CACC	Tue, Aug 15, 2017	274.21	275.01	270.68	271.47
6328	NASDAQ	CACC	Mon, Aug 14, 2017	275.60	276.95	270.60	272.56
6327	NASDAQ	CACC	Fri, Aug 11, 2017	272.00	275.38	270.00	273.30
6326	NASDAQ	CACC	Thu, Aug 10, 2017	278.00	278.00	271.72	272.47
6325	NASDAQ	CACC	Wed, Aug 9, 2017	278.12	281.19	276.57	278.32
6324	NASDAQ	CACC	Tue, Aug 8, 2017	275.79	281.67	274.01	279.92
6323	NASDAQ	CACC	Mon, Aug 7, 2017	270.80	278.17	270.80	275.90
6322	NASDAQ	CACC	Fri, Aug 4, 2017	271.20	272.03	269.64	271.12
6321	NASDAQ	CACC	Thu, Aug 3, 2017	276.99	278.94	268.38	271.44
6320	NASDAQ	CACC	Wed, Aug 2, 2017	271.35	277.25	266.68	276.54
6319	NASDAQ	CACC	Tue, Aug 1, 2017	264.00	279.00	261.36	271.07
6318	NASDAQ	CACC	Mon, Jul 31, 2017	249.11	255.34	245.54	249.10
6317	NASDAQ	CACC	Fri, Jul 28, 2017	248.24	253.96	245.56	248.43
6316	NASDAQ	CACC	Thu, Jul 27, 2017	249.88	252.42	244.55	248.86
6315	NASDAQ	CACC	Wed, Jul 26, 2017	253.88	255.70	248.20	248.99
6314	NASDAQ	CACC	Tue, Jul 25, 2017	255.17	256.36	251.91	254.09
6313	NASDAQ	CACC	Mon, Jul 24, 2017	249.22	253.78	249.22	253.13
6312	NASDAQ	CACC	Fri, Jul 21, 2017	248.32	251.85	248.32	250.03
6311	NASDAQ	CACC	Thu, Jul 20, 2017	248.11	250.00	246.78	248.13
6310	NASDAQ	CACC	Wed, Jul 19, 2017	245.43	249.00	243.08	248.58
6309	NASDAQ	CACC	Tue, Jul 18, 2017	241.03	245.61	240.55	245.37
6308	NASDAQ	CACC	Mon, Jul 17, 2017	241.53	245.30	240.57	242.16
6307	NASDAQ	CACC	Fri, Jul 14, 2017	240.89	243.53	239.61	242.28
6306	NASDAQ	CACC	Thu, Jul 13, 2017	242.06	243.84	239.18	241.59
6305	NASDAQ	CACC	Wed, Jul 12, 2017	243.67	245.45	241.07	242.26
6304	NASDAQ	CACC	Tue, Jul 11, 2017	242.40	244.35	239.00	241.99
6303	NASDAQ	CACC	Mon, Jul 10, 2017	241.45	245.70	240.74	242.30
6302	NASDAQ	CACC	Fri, Jul 7, 2017	242.73	244.97	239.35	241.80
6301	NASDAQ	CACC	Thu, Jul 6, 2017	249.07	250.10	239.80	240.99
6300	NASDAQ	CACC	Wed, Jul 5, 2017	255.80	256.11	249.37	249.99
6299	NASDAQ	CACC	Mon, Jul 3, 2017	258.17	259.60	255.04	256.83
6298	NASDAQ	CACC	Fri, Jun 30, 2017	259.81	261.52	254.42	257.14
6297	NASDAQ	CACC	Thu, Jun 29, 2017	263.48	264.43	255.98	259.89
6296	NASDAQ	CACC	Wed, Jun 28, 2017	257.33	263.32	257.33	262.55
6295	NASDAQ	CACC	Tue, Jun 27, 2017	253.93	261.39	253.29	257.49
6294	NASDAQ	CACC	Mon, Jun 26, 2017	250.91	253.81	250.30	253.06
6293	NASDAQ	CACC	Fri, Jun 23, 2017	249.84	252.00	248.41	249.87
6292	NASDAQ	CACC	Thu, Jun 22, 2017	247.90	251.88	245.02	249.71
6291	NASDAQ	CACC	Wed, Jun 21, 2017	241.31	248.29	240.41	246.36
6290	NASDAQ	CACC	Tue, Jun 20, 2017	238.97	243.04	236.50	240.44
6289	NASDAQ	CACC	Mon, Jun 19, 2017	239.08	241.96	237.42	239.39
6288	NASDAQ	CACC	Fri, Jun 16, 2017	238.40	243.63	235.58	239.05
6287	NASDAQ	CACC	Thu, Jun 15, 2017	238.43	240.39	235.63	237.18
6286	NASDAQ	CACC	Wed, Jun 14, 2017	241.01	243.86	237.28	238.44
6285	NASDAQ	CACC	Tue, Jun 13, 2017	239.45	243.54	236.00	241.39
6284	NASDAQ	CACC	Mon, Jun 12, 2017	231.59	239.94	231.59	238.80
6283	NASDAQ	CACC	Fri, Jun 9, 2017	224.00	233.79	223.93	231.30
6282	NASDAQ	CACC	Thu, Jun 8, 2017	225.46	228.30	223.11	224.49
6281	NASDAQ	CACC	Wed, Jun 7, 2017	224.72	228.60	219.98	225.52
6280	NASDAQ	CACC	Tue, Jun 6, 2017	222.40	224.81	219.21	223.72
6279	NASDAQ	CACC	Mon, Jun 5, 2017	220.42	223.41	219.50	223.27
6278	NASDAQ	CACC	Fri, Jun 2, 2017	217.38	221.36	215.86	219.90
6277	NASDAQ	CACC	Thu, Jun 1, 2017	215.64	219.53	215.36	218.48
6276	NASDAQ	CACC	Wed, May 31, 2017	215.44	218.03	210.65	215.02
6275	NASDAQ	CACC	Tue, May 30, 2017	216.50	218.06	214.57	215.00
6274	NASDAQ	CACC	Fri, May 26, 2017	217.80	219.84	217.40	217.90
6273	NASDAQ	CACC	Thu, May 25, 2017	223.45	225.00	217.13	218.99
6272	NASDAQ	CACC	Wed, May 24, 2017	226.33	228.86	222.34	222.61
6271	NASDAQ	CACC	Tue, May 23, 2017	225.00	228.52	222.53	226.73
6270	NASDAQ	CACC	Mon, May 22, 2017	221.49	226.31	220.65	225.21
6269	NASDAQ	CACC	Fri, May 19, 2017	215.41	225.47	215.00	221.13
6268	NASDAQ	CACC	Thu, May 18, 2017	210.45	217.08	210.45	215.86
6267	NASDAQ	CACC	Wed, May 17, 2017	212.29	214.18	210.26	211.21
6266	NASDAQ	CACC	Tue, May 16, 2017	217.00	217.08	213.61	215.11
6265	NASDAQ	CACC	Mon, May 15, 2017	213.01	216.99	213.01	216.07
6264	NASDAQ	CACC	Fri, May 12, 2017	215.18	216.00	212.01	213.43
6263	NASDAQ	CACC	Thu, May 11, 2017	214.92	216.68	212.29	215.58
6262	NASDAQ	CACC	Wed, May 10, 2017	216.57	217.98	213.72	216.41
6261	NASDAQ	CACC	Tue, May 9, 2017	214.80	217.99	212.51	217.56
6260	NASDAQ	CACC	Mon, May 8, 2017	213.70	216.34	213.13	215.05
6259	NASDAQ	CACC	Fri, May 5, 2017	218.41	218.41	213.58	215.62
6258	NASDAQ	CACC	Thu, May 4, 2017	216.04	217.85	213.53	217.67
6257	NASDAQ	CACC	Wed, May 3, 2017	218.33	218.33	211.11	216.05
6256	NASDAQ	CACC	Tue, May 2, 2017	215.48	221.50	209.99	219.33
6255	NASDAQ	CACC	Mon, May 1, 2017	204.16	208.00	201.89	206.81
6254	NASDAQ	CACC	Fri, Apr 28, 2017	207.99	207.99	201.74	203.25
6253	NASDAQ	CACC	Thu, Apr 27, 2017	206.19	207.83	204.90	205.90
6252	NASDAQ	CACC	Wed, Apr 26, 2017	203.67	207.40	203.10	206.63
6251	NASDAQ	CACC	Tue, Apr 25, 2017	203.96	205.15	202.15	203.15
6250	NASDAQ	CACC	Mon, Apr 24, 2017	208.15	210.50	202.66	203.29
6249	NASDAQ	CACC	Fri, Apr 21, 2017	206.48	208.49	204.13	206.47
6248	NASDAQ	CACC	Thu, Apr 20, 2017	198.24	205.84	196.03	205.06
6247	NASDAQ	CACC	Wed, Apr 19, 2017	196.28	198.67	190.09	197.42
6246	NASDAQ	CACC	Tue, Apr 18, 2017	193.09	196.26	191.74	195.97
6245	NASDAQ	CACC	Mon, Apr 17, 2017	193.15	194.52	191.18	194.13
6244	NASDAQ	CACC	Thu, Apr 13, 2017	192.70	193.75	190.69	192.56
6243	NASDAQ	CACC	Wed, Apr 12, 2017	195.80	196.64	192.71	193.69
6242	NASDAQ	CACC	Tue, Apr 11, 2017	191.95	196.47	188.50	196.11
6241	NASDAQ	CACC	Mon, Apr 10, 2017	194.13	195.74	191.58	192.34
6240	NASDAQ	CACC	Fri, Apr 7, 2017	188.64	194.42	185.52	193.99
6239	NASDAQ	CACC	Thu, Apr 6, 2017	184.58	190.50	182.50	188.90
6238	NASDAQ	CACC	Wed, Apr 5, 2017	194.47	194.47	185.10	186.00
6237	NASDAQ	CACC	Tue, Apr 4, 2017	196.41	198.43	191.37	193.71
6236	NASDAQ	CACC	Mon, Apr 3, 2017	200.12	204.00	194.92	197.00
6235	NASDAQ	CACC	Fri, Mar 31, 2017	199.85	202.00	196.73	199.41
6234	NASDAQ	CACC	Thu, Mar 30, 2017	192.28	201.10	190.00	200.14
6233	NASDAQ	CACC	Wed, Mar 29, 2017	190.06	193.96	189.00	192.36
6232	NASDAQ	CACC	Tue, Mar 28, 2017	187.90	190.83	186.31	190.38
6231	NASDAQ	CACC	Mon, Mar 27, 2017	186.55	189.54	184.26	188.08
6230	NASDAQ	CACC	Fri, Mar 24, 2017	186.30	191.11	184.80	189.42
6229	NASDAQ	CACC	Thu, Mar 23, 2017	185.51	186.63	183.01	185.37
6228	NASDAQ	CACC	Wed, Mar 22, 2017	194.32	194.72	185.00	185.76
6227	NASDAQ	CACC	Tue, Mar 21, 2017	202.45	202.46	194.01	194.70
6226	NASDAQ	CACC	Mon, Mar 20, 2017	202.49	203.14	200.08	202.79
6225	NASDAQ	CACC	Fri, Mar 17, 2017	204.10	204.10	199.75	202.74
6224	NASDAQ	CACC	Thu, Mar 16, 2017	202.00	205.94	201.40	204.05
6223	NASDAQ	CACC	Wed, Mar 15, 2017	199.70	201.99	197.94	201.21
6222	NASDAQ	CACC	Tue, Mar 14, 2017	197.50	199.43	195.01	198.27
6221	NASDAQ	CACC	Mon, Mar 13, 2017	197.52	198.67	196.05	197.61
6220	NASDAQ	CACC	Fri, Mar 10, 2017	199.24	199.24	195.80	197.47
6219	NASDAQ	CACC	Thu, Mar 9, 2017	196.40	202.26	195.18	196.36
6218	NASDAQ	CACC	Wed, Mar 8, 2017	198.51	198.78	195.01	196.15
6217	NASDAQ	CACC	Tue, Mar 7, 2017	199.72	200.47	195.34	197.69
6216	NASDAQ	CACC	Mon, Mar 6, 2017	202.81	202.93	199.12	199.80
6215	NASDAQ	CACC	Fri, Mar 3, 2017	204.29	204.81	202.02	203.39
6214	NASDAQ	CACC	Thu, Mar 2, 2017	206.00	206.00	202.71	203.56
6213	NASDAQ	CACC	Wed, Mar 1, 2017	203.15	205.80	203.15	204.02
6212	NASDAQ	CACC	Tue, Feb 28, 2017	202.13	204.03	199.62	200.46
6211	NASDAQ	CACC	Mon, Feb 27, 2017	200.98	204.00	200.15	203.12
6210	NASDAQ	CACC	Fri, Feb 24, 2017	197.06	202.00	194.87	200.79
6209	NASDAQ	CACC	Thu, Feb 23, 2017	197.54	199.53	196.60	198.39
6208	NASDAQ	CACC	Wed, Feb 22, 2017	193.61	197.21	193.02	196.96
6207	NASDAQ	CACC	Tue, Feb 21, 2017	194.29	195.46	190.63	194.08
6206	NASDAQ	CACC	Fri, Feb 17, 2017	199.00	199.16	190.57	191.99
6205	NASDAQ	CACC	Thu, Feb 16, 2017	203.00	203.31	200.17	202.40
6204	NASDAQ	CACC	Wed, Feb 15, 2017	202.31	204.45	199.70	203.10
6203	NASDAQ	CACC	Tue, Feb 14, 2017	202.41	204.02	201.35	201.95
6202	NASDAQ	CACC	Mon, Feb 13, 2017	201.05	205.00	201.05	203.33
6201	NASDAQ	CACC	Fri, Feb 10, 2017	199.13	203.60	199.04	200.05
6200	NASDAQ	CACC	Thu, Feb 9, 2017	196.88	205.50	196.84	198.80
6199	NASDAQ	CACC	Wed, Feb 8, 2017	197.79	200.47	191.09	196.79
6198	NASDAQ	CACC	Tue, Feb 7, 2017	203.15	207.25	197.03	197.95
6197	NASDAQ	CACC	Mon, Feb 6, 2017	199.22	205.97	198.13	203.39
6196	NASDAQ	CACC	Fri, Feb 3, 2017	199.62	204.85	198.99	202.98
6195	NASDAQ	CACC	Thu, Feb 2, 2017	194.47	199.73	193.13	198.99
6194	NASDAQ	CACC	Wed, Feb 1, 2017	203.22	206.87	190.00	195.00
6193	NASDAQ	CACC	Tue, Jan 31, 2017	206.45	207.48	203.05	205.28
6192	NASDAQ	CACC	Mon, Jan 30, 2017	205.57	207.99	202.00	206.45
6191	NASDAQ	CACC	Fri, Jan 27, 2017	205.03	208.34	205.03	206.29
6190	NASDAQ	CACC	Thu, Jan 26, 2017	208.48	210.12	205.17	206.06
6189	NASDAQ	CACC	Wed, Jan 25, 2017	209.26	211.11	204.96	208.50
6188	NASDAQ	CACC	Tue, Jan 24, 2017	204.49	211.07	202.56	209.74
6187	NASDAQ	CACC	Mon, Jan 23, 2017	202.90	204.84	202.07	204.18
6186	NASDAQ	CACC	Fri, Jan 20, 2017	200.99	204.91	199.46	203.26
6185	NASDAQ	CACC	Thu, Jan 19, 2017	207.00	207.00	198.06	200.44
6184	NASDAQ	CACC	Wed, Jan 18, 2017	208.10	208.10	205.77	206.00
6183	NASDAQ	CACC	Tue, Jan 17, 2017	207.37	209.50	206.00	207.99
6182	NASDAQ	CACC	Fri, Jan 13, 2017	211.30	211.50	207.88	208.48
6181	NASDAQ	CACC	Thu, Jan 12, 2017	210.94	210.94	206.18	210.41
6180	NASDAQ	CACC	Wed, Jan 11, 2017	210.26	211.67	208.62	211.54
6179	NASDAQ	CACC	Tue, Jan 10, 2017	207.74	212.53	207.74	209.69
6178	NASDAQ	CACC	Mon, Jan 9, 2017	209.16	211.89	205.49	207.64
6177	NASDAQ	CACC	Fri, Jan 6, 2017	209.40	210.94	205.19	209.68
6176	NASDAQ	CACC	Thu, Jan 5, 2017	218.48	218.48	207.88	209.49
6175	NASDAQ	CACC	Wed, Jan 4, 2017	216.46	221.00	214.72	220.62
6174	NASDAQ	CACC	Tue, Jan 3, 2017	217.49	217.49	212.70	216.34
6173	NASDAQ	CACC	Fri, Dec 30, 2016	216.98	220.50	216.04	217.51
6172	NASDAQ	CACC	Thu, Dec 29, 2016	215.93	218.93	213.49	215.82
6171	NASDAQ	CACC	Wed, Dec 28, 2016	219.92	221.10	214.81	216.30
6170	NASDAQ	CACC	Tue, Dec 27, 2016	215.51	220.42	215.51	217.82
6169	NASDAQ	CACC	Fri, Dec 23, 2016	214.26	217.83	214.00	214.63
6168	NASDAQ	CACC	Thu, Dec 22, 2016	214.48	217.34	212.76	215.05
6167	NASDAQ	CACC	Wed, Dec 21, 2016	217.27	218.72	212.62	215.47
6166	NASDAQ	CACC	Tue, Dec 20, 2016	208.53	219.95	207.28	219.09
6165	NASDAQ	CACC	Mon, Dec 19, 2016	203.67	208.91	203.67	208.26
6164	NASDAQ	CACC	Fri, Dec 16, 2016	210.07	210.74	204.38	205.57
6163	NASDAQ	CACC	Thu, Dec 15, 2016	206.65	211.61	204.16	209.13
6162	NASDAQ	CACC	Wed, Dec 14, 2016	209.36	210.80	204.08	206.07
6161	NASDAQ	CACC	Tue, Dec 13, 2016	206.88	214.02	206.61	209.99
6160	NASDAQ	CACC	Mon, Dec 12, 2016	217.98	218.83	206.76	207.30
6159	NASDAQ	CACC	Fri, Dec 9, 2016	210.72	219.60	210.72	216.98
6158	NASDAQ	CACC	Thu, Dec 8, 2016	199.43	215.38	197.23	213.00
6157	NASDAQ	CACC	Wed, Dec 7, 2016	193.17	201.00	193.11	199.88
6156	NASDAQ	CACC	Tue, Dec 6, 2016	191.28	194.56	187.00	194.33
6155	NASDAQ	CACC	Mon, Dec 5, 2016	193.78	198.19	189.62	190.14
6154	NASDAQ	CACC	Fri, Dec 2, 2016	192.07	195.06	190.79	192.78
6153	NASDAQ	CACC	Thu, Dec 1, 2016	191.19	193.98	189.00	191.07
6152	NASDAQ	CACC	Wed, Nov 30, 2016	199.36	199.52	191.41	191.84
6151	NASDAQ	CACC	Tue, Nov 29, 2016	197.22	201.88	197.11	198.17
6150	NASDAQ	CACC	Mon, Nov 28, 2016	195.70	199.76	195.27	197.05
6149	NASDAQ	CACC	Fri, Nov 25, 2016	197.78	198.21	195.69	197.26
6148	NASDAQ	CACC	Wed, Nov 23, 2016	195.64	199.88	195.64	199.27
6147	NASDAQ	CACC	Tue, Nov 22, 2016	194.71	197.28	193.10	196.27
6146	NASDAQ	CACC	Mon, Nov 21, 2016	190.99	194.09	190.10	193.91
6145	NASDAQ	CACC	Fri, Nov 18, 2016	190.50	190.94	189.50	190.00
6144	NASDAQ	CACC	Thu, Nov 17, 2016	190.48	191.00	187.70	190.53
6143	NASDAQ	CACC	Wed, Nov 16, 2016	195.33	198.25	189.60	190.07
6142	NASDAQ	CACC	Tue, Nov 15, 2016	189.10	198.98	188.74	196.31
6141	NASDAQ	CACC	Mon, Nov 14, 2016	187.55	190.75	185.77	190.07
6140	NASDAQ	CACC	Fri, Nov 11, 2016	182.75	192.91	182.75	186.79
6139	NASDAQ	CACC	Thu, Nov 10, 2016	178.00	185.12	178.00	183.11
6138	NASDAQ	CACC	Wed, Nov 9, 2016	165.00	180.71	165.00	177.72
6137	NASDAQ	CACC	Tue, Nov 8, 2016	165.97	167.86	163.17	164.58
6136	NASDAQ	CACC	Mon, Nov 7, 2016	169.76	171.23	166.33	168.04
6135	NASDAQ	CACC	Fri, Nov 4, 2016	166.27	171.34	165.50	167.16
6134	NASDAQ	CACC	Thu, Nov 3, 2016	163.94	169.85	163.21	166.44
6133	NASDAQ	CACC	Wed, Nov 2, 2016	183.28	183.28	160.63	163.09
6132	NASDAQ	CACC	Tue, Nov 1, 2016	181.99	185.38	179.75	185.21
6131	NASDAQ	CACC	Mon, Oct 31, 2016	183.21	184.82	181.75	184.10
6130	NASDAQ	CACC	Fri, Oct 28, 2016	182.68	184.26	181.84	183.08
6129	NASDAQ	CACC	Thu, Oct 27, 2016	183.85	185.30	182.68	182.87
6128	NASDAQ	CACC	Wed, Oct 26, 2016	185.82	187.93	182.52	184.02
6127	NASDAQ	CACC	Tue, Oct 25, 2016	185.62	188.26	181.53	187.39
6126	NASDAQ	CACC	Mon, Oct 24, 2016	185.40	187.91	182.16	186.59
6125	NASDAQ	CACC	Fri, Oct 21, 2016	181.90	184.65	179.56	184.44
6124	NASDAQ	CACC	Thu, Oct 20, 2016	184.81	188.34	180.27	183.92
6123	NASDAQ	CACC	Wed, Oct 19, 2016	185.30	185.98	181.57	184.45
6122	NASDAQ	CACC	Tue, Oct 18, 2016	191.64	191.64	184.68	185.14
6121	NASDAQ	CACC	Mon, Oct 17, 2016	187.76	191.02	187.41	190.37
6120	NASDAQ	CACC	Fri, Oct 14, 2016	193.38	193.89	187.15	188.15
6119	NASDAQ	CACC	Thu, Oct 13, 2016	189.37	192.40	188.23	191.46
6118	NASDAQ	CACC	Wed, Oct 12, 2016	189.85	192.15	189.29	192.13
6117	NASDAQ	CACC	Tue, Oct 11, 2016	189.48	191.80	186.92	190.68
6116	NASDAQ	CACC	Mon, Oct 10, 2016	186.71	192.35	186.71	190.35
6115	NASDAQ	CACC	Fri, Oct 7, 2016	191.83	193.81	183.00	186.06
6114	NASDAQ	CACC	Thu, Oct 6, 2016	190.93	193.04	190.93	191.38
6113	NASDAQ	CACC	Wed, Oct 5, 2016	192.79	197.00	191.13	192.66
6112	NASDAQ	CACC	Tue, Oct 4, 2016	192.43	195.24	190.16	191.53
6111	NASDAQ	CACC	Mon, Oct 3, 2016	199.60	199.72	192.25	192.50
6110	NASDAQ	CACC	Fri, Sep 30, 2016	196.53	201.33	190.55	201.07
6109	NASDAQ	CACC	Thu, Sep 29, 2016	195.59	200.40	194.51	194.93
6108	NASDAQ	CACC	Wed, Sep 28, 2016	195.18	197.87	189.48	195.23
6107	NASDAQ	CACC	Tue, Sep 27, 2016	198.28	201.12	194.16	194.54
6106	NASDAQ	CACC	Mon, Sep 26, 2016	196.00	201.57	193.74	198.02
6105	NASDAQ	CACC	Fri, Sep 23, 2016	196.02	196.96	192.00	195.73
6104	NASDAQ	CACC	Thu, Sep 22, 2016	199.39	199.70	195.28	195.95
6103	NASDAQ	CACC	Wed, Sep 21, 2016	199.20	200.25	196.50	197.85
6102	NASDAQ	CACC	Tue, Sep 20, 2016	202.39	202.39	196.99	198.32
6101	NASDAQ	CACC	Mon, Sep 19, 2016	198.60	201.89	197.19	200.88
6100	NASDAQ	CACC	Fri, Sep 16, 2016	197.00	201.17	196.39	198.60
6099	NASDAQ	CACC	Thu, Sep 15, 2016	197.09	199.48	196.04	197.78
6098	NASDAQ	CACC	Wed, Sep 14, 2016	194.43	198.52	192.15	197.00
6097	NASDAQ	CACC	Tue, Sep 13, 2016	198.90	199.50	192.16	193.82
6096	NASDAQ	CACC	Mon, Sep 12, 2016	191.87	202.11	191.87	200.92
6095	NASDAQ	CACC	Fri, Sep 9, 2016	199.79	200.36	193.80	193.81
6094	NASDAQ	CACC	Thu, Sep 8, 2016	201.14	202.20	198.48	200.23
6093	NASDAQ	CACC	Wed, Sep 7, 2016	194.55	202.18	193.96	202.18
6092	NASDAQ	CACC	Tue, Sep 6, 2016	195.74	199.32	193.61	194.61
6091	NASDAQ	CACC	Fri, Sep 2, 2016	200.96	201.87	198.09	199.72
6090	NASDAQ	CACC	Thu, Sep 1, 2016	199.52	203.37	195.03	200.71
6089	NASDAQ	CACC	Wed, Aug 31, 2016	197.01	200.50	195.60	199.65
6088	NASDAQ	CACC	Tue, Aug 30, 2016	205.00	206.09	196.82	197.22
6087	NASDAQ	CACC	Mon, Aug 29, 2016	200.91	207.37	200.91	205.17
6086	NASDAQ	CACC	Fri, Aug 26, 2016	202.25	203.32	198.88	199.76
6085	NASDAQ	CACC	Thu, Aug 25, 2016	199.99	202.92	199.37	201.01
6084	NASDAQ	CACC	Wed, Aug 24, 2016	203.03	205.89	198.55	199.92
6083	NASDAQ	CACC	Tue, Aug 23, 2016	199.21	204.24	198.98	202.38
6082	NASDAQ	CACC	Mon, Aug 22, 2016	196.51	200.00	193.94	198.98
6081	NASDAQ	CACC	Fri, Aug 19, 2016	196.91	197.50	193.76	196.37
6080	NASDAQ	CACC	Thu, Aug 18, 2016	197.87	199.78	194.99	197.31
6079	NASDAQ	CACC	Wed, Aug 17, 2016	203.14	203.86	195.00	197.96
6078	NASDAQ	CACC	Tue, Aug 16, 2016	201.70	207.47	201.70	202.80
6077	NASDAQ	CACC	Mon, Aug 15, 2016	201.05	205.04	200.86	203.45
6076	NASDAQ	CACC	Fri, Aug 12, 2016	199.85	200.50	197.76	199.85
6075	NASDAQ	CACC	Thu, Aug 11, 2016	201.15	201.69	197.66	200.71
6074	NASDAQ	CACC	Wed, Aug 10, 2016	203.00	203.18	199.11	200.16
6073	NASDAQ	CACC	Tue, Aug 9, 2016	204.92	206.57	202.54	203.00
6072	NASDAQ	CACC	Mon, Aug 8, 2016	208.62	209.43	203.92	205.53
6071	NASDAQ	CACC	Fri, Aug 5, 2016	200.52	209.99	200.52	207.67
6070	NASDAQ	CACC	Thu, Aug 4, 2016	195.43	202.81	195.43	199.12
6069	NASDAQ	CACC	Wed, Aug 3, 2016	190.84	196.50	190.84	196.26
6068	NASDAQ	CACC	Tue, Aug 2, 2016	194.19	197.72	187.72	190.45
6067	NASDAQ	CACC	Mon, Aug 1, 2016	191.90	198.00	179.31	194.19
6066	NASDAQ	CACC	Fri, Jul 29, 2016	184.88	187.49	176.02	180.67
6065	NASDAQ	CACC	Thu, Jul 28, 2016	186.36	187.54	182.67	184.92
6064	NASDAQ	CACC	Wed, Jul 27, 2016	184.94	188.27	179.46	186.33
6063	NASDAQ	CACC	Tue, Jul 26, 2016	189.63	193.28	187.12	188.92
6062	NASDAQ	CACC	Mon, Jul 25, 2016	194.00	194.50	188.99	189.31
6061	NASDAQ	CACC	Fri, Jul 22, 2016	199.27	204.66	193.00	193.67
6060	NASDAQ	CACC	Thu, Jul 21, 2016	194.44	199.89	194.10	199.11
6059	NASDAQ	CACC	Wed, Jul 20, 2016	195.10	196.37	190.80	195.24
6058	NASDAQ	CACC	Tue, Jul 19, 2016	194.85	197.57	192.68	194.64
6057	NASDAQ	CACC	Mon, Jul 18, 2016	198.00	199.53	194.89	196.51
6056	NASDAQ	CACC	Fri, Jul 15, 2016	193.76	198.64	192.38	197.99
6055	NASDAQ	CACC	Thu, Jul 14, 2016	192.06	194.26	187.66	193.33
6054	NASDAQ	CACC	Wed, Jul 13, 2016	187.91	192.99	184.80	190.58
6053	NASDAQ	CACC	Tue, Jul 12, 2016	183.78	189.00	182.23	187.03
6052	NASDAQ	CACC	Mon, Jul 11, 2016	183.36	185.62	181.74	183.59
6051	NASDAQ	CACC	Fri, Jul 8, 2016	179.97	189.44	177.66	184.47
6050	NASDAQ	CACC	Thu, Jul 7, 2016	177.81	179.40	174.35	177.36
6049	NASDAQ	CACC	Wed, Jul 6, 2016	172.38	181.59	172.38	178.89
6048	NASDAQ	CACC	Tue, Jul 5, 2016	181.04	181.17	172.67	172.90
6047	NASDAQ	CACC	Fri, Jul 1, 2016	184.76	186.99	181.59	182.80
6046	NASDAQ	CACC	Thu, Jun 30, 2016	179.79	185.08	179.35	185.08
6045	NASDAQ	CACC	Wed, Jun 29, 2016	179.00	180.44	177.68	179.86
6044	NASDAQ	CACC	Tue, Jun 28, 2016	172.03	178.37	172.00	175.66
6043	NASDAQ	CACC	Mon, Jun 27, 2016	171.04	173.31	168.77	170.03
6042	NASDAQ	CACC	Fri, Jun 24, 2016	171.71	176.74	170.10	172.77
6041	NASDAQ	CACC	Thu, Jun 23, 2016	173.61	180.00	171.74	178.01
6040	NASDAQ	CACC	Wed, Jun 22, 2016	175.40	177.40	171.35	171.89
6039	NASDAQ	CACC	Tue, Jun 21, 2016	179.50	179.50	171.86	173.67
6038	NASDAQ	CACC	Mon, Jun 20, 2016	172.21	187.47	172.21	178.65
6037	NASDAQ	CACC	Fri, Jun 17, 2016	170.29	174.44	167.49	167.49
6036	NASDAQ	CACC	Thu, Jun 16, 2016	174.74	177.13	166.90	170.00
6035	NASDAQ	CACC	Wed, Jun 15, 2016	173.26	178.29	172.24	174.75
6034	NASDAQ	CACC	Tue, Jun 14, 2016	175.67	180.42	170.56	172.01
6033	NASDAQ	CACC	Mon, Jun 13, 2016	177.55	181.53	175.31	176.06
6032	NASDAQ	CACC	Fri, Jun 10, 2016	173.86	179.44	170.96	178.21
6031	NASDAQ	CACC	Thu, Jun 9, 2016	181.00	183.29	172.66	175.08
6030	NASDAQ	CACC	Wed, Jun 8, 2016	183.48	188.14	178.64	180.56
6029	NASDAQ	CACC	Tue, Jun 7, 2016	191.99	195.98	182.30	182.85
6028	NASDAQ	CACC	Mon, Jun 6, 2016	182.95	196.07	182.02	191.26
6027	NASDAQ	CACC	Fri, Jun 3, 2016	185.60	185.98	181.79	182.53
6026	NASDAQ	CACC	Thu, Jun 2, 2016	184.00	186.18	183.11	185.81
6025	NASDAQ	CACC	Wed, Jun 1, 2016	185.60	185.82	181.62	184.32
6024	NASDAQ	CACC	Tue, May 31, 2016	187.36	189.50	185.68	187.34
6023	NASDAQ	CACC	Fri, May 27, 2016	187.26	193.00	184.91	186.29
6022	NASDAQ	CACC	Thu, May 26, 2016	187.24	190.56	182.63	187.34
6021	NASDAQ	CACC	Wed, May 25, 2016	191.04	194.95	186.07	186.70
6020	NASDAQ	CACC	Tue, May 24, 2016	183.15	191.07	182.74	189.83
6019	NASDAQ	CACC	Mon, May 23, 2016	177.19	185.28	177.06	183.76
6018	NASDAQ	CACC	Fri, May 20, 2016	174.70	177.99	173.50	176.88
6017	NASDAQ	CACC	Thu, May 19, 2016	176.47	177.64	173.18	173.49
6016	NASDAQ	CACC	Wed, May 18, 2016	176.67	179.97	175.18	177.53
6015	NASDAQ	CACC	Tue, May 17, 2016	174.09	178.49	174.09	176.46
6014	NASDAQ	CACC	Mon, May 16, 2016	176.66	178.99	173.35	175.21
6013	NASDAQ	CACC	Fri, May 13, 2016	177.81	179.82	174.20	175.34
6012	NASDAQ	CACC	Thu, May 12, 2016	181.62	188.16	177.19	177.75
6011	NASDAQ	CACC	Wed, May 11, 2016	177.03	183.60	176.01	181.38
6010	NASDAQ	CACC	Tue, May 10, 2016	183.30	184.16	181.30	182.90
6009	NASDAQ	CACC	Mon, May 9, 2016	184.51	186.96	181.35	183.58
6008	NASDAQ	CACC	Fri, May 6, 2016	182.23	186.78	181.43	185.35
6007	NASDAQ	CACC	Thu, May 5, 2016	184.00	187.97	182.26	182.85
6006	NASDAQ	CACC	Wed, May 4, 2016	185.78	188.59	181.30	184.00
6005	NASDAQ	CACC	Tue, May 3, 2016	187.15	188.90	178.31	184.93
6004	NASDAQ	CACC	Mon, May 2, 2016	196.01	199.34	189.93	192.15
6003	NASDAQ	CACC	Fri, Apr 29, 2016	198.36	200.74	195.14	196.27
6002	NASDAQ	CACC	Thu, Apr 28, 2016	199.41	204.00	198.20	198.28
6001	NASDAQ	CACC	Wed, Apr 27, 2016	200.51	204.19	198.61	200.10
6000	NASDAQ	CACC	Tue, Apr 26, 2016	198.94	204.00	197.99	200.08
5999	NASDAQ	CACC	Mon, Apr 25, 2016	195.37	200.30	195.37	197.95
5998	NASDAQ	CACC	Fri, Apr 22, 2016	198.64	206.00	196.33	197.57
5997	NASDAQ	CACC	Thu, Apr 21, 2016	207.16	209.99	200.25	200.50
5996	NASDAQ	CACC	Wed, Apr 20, 2016	199.75	208.87	199.75	206.31
5995	NASDAQ	CACC	Tue, Apr 19, 2016	195.70	202.24	193.90	199.42
5994	NASDAQ	CACC	Mon, Apr 18, 2016	189.17	198.00	188.24	194.16
5993	NASDAQ	CACC	Fri, Apr 15, 2016	190.13	192.31	188.27	189.99
5992	NASDAQ	CACC	Thu, Apr 14, 2016	186.64	191.50	181.86	189.25
5991	NASDAQ	CACC	Wed, Apr 13, 2016	185.70	189.37	181.55	187.36
5990	NASDAQ	CACC	Tue, Apr 12, 2016	176.40	185.32	175.82	183.62
5989	NASDAQ	CACC	Mon, Apr 11, 2016	173.21	178.03	172.00	176.04
5988	NASDAQ	CACC	Fri, Apr 8, 2016	176.92	179.69	172.04	173.21
5987	NASDAQ	CACC	Thu, Apr 7, 2016	180.61	181.70	175.10	175.92
5986	NASDAQ	CACC	Wed, Apr 6, 2016	179.02	182.87	179.02	181.18
5985	NASDAQ	CACC	Tue, Apr 5, 2016	181.52	181.52	181.52	179.57
5984	NASDAQ	CACC	Mon, Apr 4, 2016	182.62	184.61	180.48	181.52
5983	NASDAQ	CACC	Fri, Apr 1, 2016	182.47	188.37	182.00	183.60
5982	NASDAQ	CACC	Thu, Mar 31, 2016	181.97	185.00	179.53	181.80
5981	NASDAQ	CACC	Wed, Mar 30, 2016	182.28	190.17	180.36	181.80
5980	NASDAQ	CACC	Tue, Mar 29, 2016	182.79	186.35	178.71	180.36
5979	NASDAQ	CACC	Mon, Mar 28, 2016	182.37	182.37	175.89	179.63
5978	NASDAQ	CACC	Thu, Mar 24, 2016	183.48	183.48	183.48	181.03
5977	NASDAQ	CACC	Wed, Mar 23, 2016	185.68	188.30	180.37	183.48
5976	NASDAQ	CACC	Tue, Mar 22, 2016	190.94	194.04	186.17	186.88
5975	NASDAQ	CACC	Mon, Mar 21, 2016	196.84	202.58	190.33	192.87
5974	NASDAQ	CACC	Fri, Mar 18, 2016	193.41	202.85	192.01	198.01
5973	NASDAQ	CACC	Thu, Mar 17, 2016	181.94	197.50	175.63	194.92
5972	NASDAQ	CACC	Wed, Mar 16, 2016	180.79	180.79	170.00	174.67
5971	NASDAQ	CACC	Tue, Mar 15, 2016	200.16	200.16	200.16	185.42
5970	NASDAQ	CACC	Mon, Mar 14, 2016	202.74	204.21	199.96	200.38
5969	NASDAQ	CACC	Fri, Mar 11, 2016	210.33	210.40	202.00	203.27
5968	NASDAQ	CACC	Thu, Mar 10, 2016	217.63	217.63	217.63	208.10
5967	NASDAQ	CACC	Wed, Mar 9, 2016	216.25	221.31	211.23	216.66
5966	NASDAQ	CACC	Tue, Mar 8, 2016	209.57	223.57	208.00	210.30
5965	NASDAQ	CACC	Mon, Mar 7, 2016	208.62	215.49	205.80	210.30
5964	NASDAQ	CACC	Fri, Mar 4, 2016	207.94	213.59	206.43	208.92
5963	NASDAQ	CACC	Thu, Mar 3, 2016	199.85	199.85	199.85	207.50
5962	NASDAQ	CACC	Wed, Mar 2, 2016	194.42	200.75	192.68	196.38
5961	NASDAQ	CACC	Tue, Mar 1, 2016	197.07	197.07	197.07	196.38
5960	NASDAQ	CACC	Mon, Feb 29, 2016	196.20	199.80	195.00	196.96
5959	NASDAQ	CACC	Fri, Feb 26, 2016	195.03	199.51	194.50	196.96
5958	NASDAQ	CACC	Thu, Feb 25, 2016	201.41	202.55	187.97	194.72
5957	NASDAQ	CACC	Wed, Feb 24, 2016	196.06	205.18	195.25	202.84
5956	NASDAQ	CACC	Tue, Feb 23, 2016	192.84	200.00	192.84	197.73
5955	NASDAQ	CACC	Mon, Feb 22, 2016	196.59	200.62	192.40	194.79
5954	NASDAQ	CACC	Fri, Feb 19, 2016	198.69	200.00	190.76	194.67
5953	NASDAQ	CACC	Thu, Feb 18, 2016	196.15	206.56	192.58	200.70
5952	NASDAQ	CACC	Wed, Feb 17, 2016	180.15	202.33	180.15	196.65
5951	NASDAQ	CACC	Tue, Feb 16, 2016	177.00	184.16	176.07	178.87
5950	NASDAQ	CACC	Fri, Feb 12, 2016	178.47	180.50	172.35	176.00
5949	NASDAQ	CACC	Thu, Feb 11, 2016	172.12	180.25	171.00	174.61
5948	NASDAQ	CACC	Wed, Feb 10, 2016	178.79	185.40	174.15	174.65
5947	NASDAQ	CACC	Tue, Feb 9, 2016	173.19	185.25	172.92	177.97
5946	NASDAQ	CACC	Mon, Feb 8, 2016	173.54	183.57	172.24	177.57
5945	NASDAQ	CACC	Fri, Feb 5, 2016	172.81	179.84	169.50	174.95
5944	NASDAQ	CACC	Thu, Feb 4, 2016	172.39	182.55	168.31	173.46
5943	NASDAQ	CACC	Wed, Feb 3, 2016	169.61	174.99	161.00	173.69
5942	NASDAQ	CACC	Tue, Feb 2, 2016	187.24	198.24	166.10	172.84
5941	NASDAQ	CACC	Mon, Feb 1, 2016	178.00	185.55	170.01	184.31
5940	NASDAQ	CACC	Fri, Jan 29, 2016	171.17	179.89	168.63	178.96
5939	NASDAQ	CACC	Thu, Jan 28, 2016	179.93	181.95	169.60	170.49
5938	NASDAQ	CACC	Wed, Jan 27, 2016	185.00	186.65	175.44	179.66
5937	NASDAQ	CACC	Tue, Jan 26, 2016	179.00	192.43	174.07	185.22
5936	NASDAQ	CACC	Mon, Jan 25, 2016	180.00	191.95	177.98	178.30
5935	NASDAQ	CACC	Fri, Jan 22, 2016	179.16	187.63	171.00	180.69
5934	NASDAQ	CACC	Thu, Jan 21, 2016	182.20	187.81	178.33	178.33
5933	NASDAQ	CACC	Wed, Jan 20, 2016	177.50	186.06	170.51	182.44
5932	NASDAQ	CACC	Tue, Jan 19, 2016	181.66	184.90	176.04	178.91
5931	NASDAQ	CACC	Fri, Jan 15, 2016	181.00	182.46	175.51	178.94
5930	NASDAQ	CACC	Thu, Jan 14, 2016	193.50	194.74	184.53	185.95
5929	NASDAQ	CACC	Wed, Jan 13, 2016	200.85	203.98	190.05	193.85
5928	NASDAQ	CACC	Tue, Jan 12, 2016	201.15	202.58	194.66	200.53
5927	NASDAQ	CACC	Mon, Jan 11, 2016	207.70	207.70	192.57	198.12
5926	NASDAQ	CACC	Fri, Jan 8, 2016	208.04	209.89	203.94	206.80
5925	NASDAQ	CACC	Thu, Jan 7, 2016	211.65	213.87	205.61	206.60
5924	NASDAQ	CACC	Wed, Jan 6, 2016	211.14	215.62	204.34	215.05
5923	NASDAQ	CACC	Tue, Jan 5, 2016	212.31	216.31	210.00	214.03
5922	NASDAQ	CACC	Mon, Jan 4, 2016	209.74	216.13	207.96	213.31
5921	NASDAQ	CACC	Thu, Dec 31, 2015	209.54	220.83	207.45	214.02
5920	NASDAQ	CACC	Wed, Dec 30, 2015	209.48	217.36	207.49	210.36
5919	NASDAQ	CACC	Tue, Dec 29, 2015	219.31	220.53	206.94	208.83
5918	NASDAQ	CACC	Mon, Dec 28, 2015	219.07	222.75	216.09	219.04
5917	NASDAQ	CACC	Thu, Dec 24, 2015	211.54	223.99	211.54	219.11
5916	NASDAQ	CACC	Wed, Dec 23, 2015	208.54	214.99	206.63	209.45
5915	NASDAQ	CACC	Tue, Dec 22, 2015	214.54	217.37	205.41	208.00
5914	NASDAQ	CACC	Mon, Dec 21, 2015	210.74	217.55	210.16	211.61
5913	NASDAQ	CACC	Fri, Dec 18, 2015	210.00	212.13	205.20	208.65
5912	NASDAQ	CACC	Thu, Dec 17, 2015	209.40	219.42	204.60	211.68
5911	NASDAQ	CACC	Wed, Dec 16, 2015	208.79	212.64	199.52	209.40
5910	NASDAQ	CACC	Tue, Dec 15, 2015	202.71	210.54	201.66	208.48
5909	NASDAQ	CACC	Mon, Dec 14, 2015	210.31	215.46	195.09	200.70
5908	NASDAQ	CACC	Fri, Dec 11, 2015	220.76	223.67	205.70	208.97
5907	NASDAQ	CACC	Thu, Dec 10, 2015	231.10	233.92	220.11	223.42
5906	NASDAQ	CACC	Wed, Dec 9, 2015	240.20	256.25	231.12	233.30
5905	NASDAQ	CACC	Tue, Dec 8, 2015	235.04	245.72	229.24	244.86
5904	NASDAQ	CACC	Mon, Dec 7, 2015	233.77	241.90	228.37	237.61
5903	NASDAQ	CACC	Fri, Dec 4, 2015	218.37	248.22	218.37	236.17
5902	NASDAQ	CACC	Thu, Dec 3, 2015	228.00	231.41	215.15	220.58
5901	NASDAQ	CACC	Wed, Dec 2, 2015	213.17	258.58	212.00	230.30
5900	NASDAQ	CACC	Tue, Dec 1, 2015	198.42	215.29	188.95	214.71
5899	NASDAQ	CACC	Mon, Nov 30, 2015	199.30	203.66	193.95	200.42
5898	NASDAQ	CACC	Fri, Nov 27, 2015	200.86	205.65	192.35	200.85
5897	NASDAQ	CACC	Wed, Nov 25, 2015	186.00	211.34	185.57	203.20
5896	NASDAQ	CACC	Tue, Nov 24, 2015	180.61	185.00	178.81	182.14
5895	NASDAQ	CACC	Mon, Nov 23, 2015	170.03	183.41	168.02	181.74
5894	NASDAQ	CACC	Fri, Nov 20, 2015	165.00	175.66	163.56	169.76
5893	NASDAQ	CACC	Thu, Nov 19, 2015	176.16	176.16	162.89	164.17
5892	NASDAQ	CACC	Wed, Nov 18, 2015	186.09	186.61	175.40	177.00
5891	NASDAQ	CACC	Tue, Nov 17, 2015	172.30	190.85	171.24	186.80
5890	NASDAQ	CACC	Mon, Nov 16, 2015	163.46	175.25	159.92	172.78
5889	NASDAQ	CACC	Fri, Nov 13, 2015	168.38	168.72	159.98	162.46
5888	NASDAQ	CACC	Thu, Nov 12, 2015	163.47	171.88	159.43	169.26
5887	NASDAQ	CACC	Wed, Nov 11, 2015	170.43	174.00	159.64	163.08
5886	NASDAQ	CACC	Tue, Nov 10, 2015	172.55	178.39	165.21	169.79
5885	NASDAQ	CACC	Mon, Nov 9, 2015	166.00	172.79	163.31	170.40
5884	NASDAQ	CACC	Fri, Nov 6, 2015	177.58	179.48	174.97	178.99
5883	NASDAQ	CACC	Thu, Nov 5, 2015	181.00	181.97	173.41	177.17
5882	NASDAQ	CACC	Wed, Nov 4, 2015	185.00	190.13	177.50	180.32
5881	NASDAQ	CACC	Tue, Nov 3, 2015	194.83	195.89	177.99	184.10
5880	NASDAQ	CACC	Mon, Nov 2, 2015	190.98	197.25	190.98	195.79
5879	NASDAQ	CACC	Fri, Oct 30, 2015	205.21	205.21	187.00	189.09
5878	NASDAQ	CACC	Thu, Oct 29, 2015	216.47	219.62	202.23	209.64
5877	NASDAQ	CACC	Wed, Oct 28, 2015	212.73	218.12	210.87	217.50
5876	NASDAQ	CACC	Tue, Oct 27, 2015	216.03	216.89	209.91	211.75
5875	NASDAQ	CACC	Mon, Oct 26, 2015	214.48	218.34	214.48	217.68
5874	NASDAQ	CACC	Fri, Oct 23, 2015	207.96	214.10	207.91	213.06
5873	NASDAQ	CACC	Thu, Oct 22, 2015	206.71	208.35	203.59	206.13
5872	NASDAQ	CACC	Wed, Oct 21, 2015	209.16	211.28	202.67	205.61
5871	NASDAQ	CACC	Tue, Oct 20, 2015	212.78	213.48	204.50	209.14
5870	NASDAQ	CACC	Mon, Oct 19, 2015	221.17	221.17	212.90	213.43
5869	NASDAQ	CACC	Fri, Oct 16, 2015	217.52	223.96	217.52	221.06
5868	NASDAQ	CACC	Thu, Oct 15, 2015	211.55	216.99	208.74	216.52
5867	NASDAQ	CACC	Wed, Oct 14, 2015	216.06	220.55	211.17	211.34
5866	NASDAQ	CACC	Tue, Oct 13, 2015	219.35	220.97	215.00	216.73
5865	NASDAQ	CACC	Mon, Oct 12, 2015	221.71	224.53	211.80	220.65
5864	NASDAQ	CACC	Fri, Oct 9, 2015	226.06	228.76	219.32	220.90
5863	NASDAQ	CACC	Thu, Oct 8, 2015	220.44	227.11	212.56	226.74
5862	NASDAQ	CACC	Wed, Oct 7, 2015	218.00	222.79	214.50	221.28
5861	NASDAQ	CACC	Tue, Oct 6, 2015	214.58	219.41	210.73	218.01
5860	NASDAQ	CACC	Mon, Oct 5, 2015	210.34	217.96	210.34	215.58
5859	NASDAQ	CACC	Fri, Oct 2, 2015	202.08	211.75	201.19	210.00
5858	NASDAQ	CACC	Thu, Oct 1, 2015	196.42	205.89	195.00	205.09
5857	NASDAQ	CACC	Wed, Sep 30, 2015	195.09	196.92	194.60	196.87
5856	NASDAQ	CACC	Tue, Sep 29, 2015	200.25	201.02	192.09	193.41
5855	NASDAQ	CACC	Mon, Sep 28, 2015	205.03	205.03	197.68	200.69
5854	NASDAQ	CACC	Fri, Sep 25, 2015	206.30	208.70	203.80	206.25
5853	NASDAQ	CACC	Thu, Sep 24, 2015	199.19	204.69	196.96	204.29
5852	NASDAQ	CACC	Wed, Sep 23, 2015	201.46	202.31	198.80	200.99
5851	NASDAQ	CACC	Tue, Sep 22, 2015	204.84	206.20	197.94	201.00
5850	NASDAQ	CACC	Mon, Sep 21, 2015	206.51	208.66	204.96	206.27
5849	NASDAQ	CACC	Fri, Sep 18, 2015	204.24	206.90	203.35	205.02
5848	NASDAQ	CACC	Thu, Sep 17, 2015	205.14	209.90	205.08	206.60
5847	NASDAQ	CACC	Wed, Sep 16, 2015	206.18	207.40	204.74	206.14
5846	NASDAQ	CACC	Tue, Sep 15, 2015	204.47	208.00	201.99	207.06
5845	NASDAQ	CACC	Mon, Sep 14, 2015	203.08	204.24	200.38	203.76
5844	NASDAQ	CACC	Fri, Sep 11, 2015	199.80	202.50	197.26	202.08
5843	NASDAQ	CACC	Thu, Sep 10, 2015	202.41	203.88	198.03	199.75
5842	NASDAQ	CACC	Wed, Sep 9, 2015	203.39	204.39	201.30	202.29
5841	NASDAQ	CACC	Tue, Sep 8, 2015	199.10	203.16	196.63	202.50
5840	NASDAQ	CACC	Fri, Sep 4, 2015	200.95	202.84	195.03	195.95
5839	NASDAQ	CACC	Thu, Sep 3, 2015	202.00	206.03	200.10	202.59
5838	NASDAQ	CACC	Wed, Sep 2, 2015	200.91	202.68	197.94	202.47
5837	NASDAQ	CACC	Tue, Sep 1, 2015	199.72	203.34	198.11	199.13
5836	NASDAQ	CACC	Mon, Aug 31, 2015	197.87	206.00	195.37	203.81
5835	NASDAQ	CACC	Fri, Aug 28, 2015	196.31	197.86	196.22	197.51
5834	NASDAQ	CACC	Thu, Aug 27, 2015	197.26	199.01	195.03	197.87
5833	NASDAQ	CACC	Wed, Aug 26, 2015	197.00	199.17	192.47	195.68
5832	NASDAQ	CACC	Tue, Aug 25, 2015	197.06	197.06	190.00	190.64
5831	NASDAQ	CACC	Mon, Aug 24, 2015	182.78	199.15	178.79	188.39
5830	NASDAQ	CACC	Fri, Aug 21, 2015	190.51	196.30	189.85	192.85
5829	NASDAQ	CACC	Thu, Aug 20, 2015	192.69	196.06	189.16	191.71
5828	NASDAQ	CACC	Wed, Aug 19, 2015	201.52	202.56	193.56	193.95
5827	NASDAQ	CACC	Tue, Aug 18, 2015	205.02	205.02	202.26	202.52
5826	NASDAQ	CACC	Mon, Aug 17, 2015	207.67	207.67	203.68	206.80
5825	NASDAQ	CACC	Fri, Aug 14, 2015	207.02	210.75	202.21	206.67
5824	NASDAQ	CACC	Thu, Aug 13, 2015	215.79	215.79	206.35	208.35
5823	NASDAQ	CACC	Wed, Aug 12, 2015	220.50	221.65	212.99	214.79
5822	NASDAQ	CACC	Tue, Aug 11, 2015	229.84	230.67	218.31	220.12
5821	NASDAQ	CACC	Mon, Aug 10, 2015	231.01	232.68	227.00	229.95
5820	NASDAQ	CACC	Fri, Aug 7, 2015	233.15	237.70	227.40	231.18
5819	NASDAQ	CACC	Thu, Aug 6, 2015	239.16	239.16	230.56	232.15
5818	NASDAQ	CACC	Wed, Aug 5, 2015	238.18	242.80	237.87	238.16
5817	NASDAQ	CACC	Tue, Aug 4, 2015	237.48	240.93	237.48	237.98
5816	NASDAQ	CACC	Mon, Aug 3, 2015	239.21	241.94	235.33	239.76
5815	NASDAQ	CACC	Fri, Jul 31, 2015	250.71	257.97	239.70	240.21
5814	NASDAQ	CACC	Thu, Jul 30, 2015	244.00	259.53	237.22	249.71
5813	NASDAQ	CACC	Wed, Jul 29, 2015	229.21	234.61	226.44	233.32
5812	NASDAQ	CACC	Tue, Jul 28, 2015	228.64	228.79	223.67	227.35
5811	NASDAQ	CACC	Mon, Jul 27, 2015	227.75	229.65	223.23	227.64
5810	NASDAQ	CACC	Fri, Jul 24, 2015	229.18	234.63	228.00	228.44
5809	NASDAQ	CACC	Thu, Jul 23, 2015	228.79	232.07	228.57	230.18
5808	NASDAQ	CACC	Wed, Jul 22, 2015	227.01	230.63	226.52	229.79
5807	NASDAQ	CACC	Tue, Jul 21, 2015	235.07	235.44	228.46	229.00
5806	NASDAQ	CACC	Mon, Jul 20, 2015	233.52	236.99	233.52	234.13
5805	NASDAQ	CACC	Fri, Jul 17, 2015	229.22	236.51	228.13	233.64
5804	NASDAQ	CACC	Thu, Jul 16, 2015	231.58	237.31	227.95	230.68
5803	NASDAQ	CACC	Wed, Jul 15, 2015	246.68	246.68	226.22	232.08
5802	NASDAQ	CACC	Tue, Jul 14, 2015	248.92	258.60	248.92	250.00
5801	NASDAQ	CACC	Mon, Jul 13, 2015	253.80	257.09	246.35	249.75
5800	NASDAQ	CACC	Fri, Jul 10, 2015	253.87	254.82	248.77	250.60
5799	NASDAQ	CACC	Thu, Jul 9, 2015	275.00	277.98	251.17	252.80
5798	NASDAQ	CACC	Wed, Jul 8, 2015	261.35	274.99	261.35	273.37
5797	NASDAQ	CACC	Tue, Jul 7, 2015	264.87	264.87	257.52	262.06
5796	NASDAQ	CACC	Mon, Jul 6, 2015	259.23	264.56	257.17	263.07
5795	NASDAQ	CACC	Thu, Jul 2, 2015	258.38	262.20	254.42	261.14
5794	NASDAQ	CACC	Wed, Jul 1, 2015	250.93	259.05	250.21	257.10
5793	NASDAQ	CACC	Tue, Jun 30, 2015	236.43	246.45	236.43	246.18
5792	NASDAQ	CACC	Mon, Jun 29, 2015	231.83	238.40	231.83	236.36
5791	NASDAQ	CACC	Fri, Jun 26, 2015	231.51	238.03	229.75	234.03
5790	NASDAQ	CACC	Thu, Jun 25, 2015	228.10	231.85	228.10	229.69
5789	NASDAQ	CACC	Wed, Jun 24, 2015	237.30	237.42	226.72	228.40
5788	NASDAQ	CACC	Tue, Jun 23, 2015	233.80	237.36	228.60	236.49
5787	NASDAQ	CACC	Mon, Jun 22, 2015	229.17	235.00	229.17	232.80
5786	NASDAQ	CACC	Fri, Jun 19, 2015	232.45	232.45	226.01	226.80
5785	NASDAQ	CACC	Thu, Jun 18, 2015	226.13	232.60	226.21	231.45
5784	NASDAQ	CACC	Wed, Jun 17, 2015	227.80	229.79	225.40	225.74
5783	NASDAQ	CACC	Tue, Jun 16, 2015	222.20	230.49	222.01	226.99
5782	NASDAQ	CACC	Mon, Jun 15, 2015	220.32	222.33	218.95	221.33
5781	NASDAQ	CACC	Fri, Jun 12, 2015	221.84	224.17	219.59	222.00
5780	NASDAQ	CACC	Thu, Jun 11, 2015	221.75	223.12	219.25	221.67
5779	NASDAQ	CACC	Wed, Jun 10, 2015	218.76	225.93	218.25	221.70
5778	NASDAQ	CACC	Tue, Jun 9, 2015	217.70	220.39	217.15	219.19
5777	NASDAQ	CACC	Mon, Jun 8, 2015	223.17	223.17	217.46	218.70
5776	NASDAQ	CACC	Fri, Jun 5, 2015	220.00	223.42	218.32	222.94
5775	NASDAQ	CACC	Thu, Jun 4, 2015	225.90	226.18	216.06	220.54
5774	NASDAQ	CACC	Wed, Jun 3, 2015	226.85	227.80	224.39	226.65
5773	NASDAQ	CACC	Tue, Jun 2, 2015	230.48	233.69	225.00	226.73
5772	NASDAQ	CACC	Mon, Jun 1, 2015	232.00	233.38	229.29	230.34
5771	NASDAQ	CACC	Fri, May 29, 2015	236.51	238.79	230.00	230.42
5770	NASDAQ	CACC	Thu, May 28, 2015	237.30	239.96	232.47	237.02
5769	NASDAQ	CACC	Wed, May 27, 2015	232.21	237.32	232.21	236.90
5768	NASDAQ	CACC	Tue, May 26, 2015	233.17	235.23	228.30	232.30
5767	NASDAQ	CACC	Fri, May 22, 2015	233.14	236.55	232.70	235.10
5766	NASDAQ	CACC	Thu, May 21, 2015	233.41	238.16	232.00	234.91
5765	NASDAQ	CACC	Wed, May 20, 2015	228.70	235.45	226.22	234.72
5764	NASDAQ	CACC	Tue, May 19, 2015	230.70	232.11	228.04	229.01
5763	NASDAQ	CACC	Mon, May 18, 2015	230.98	232.25	226.99	229.50
5762	NASDAQ	CACC	Fri, May 15, 2015	233.99	236.55	229.07	230.24
5761	NASDAQ	CACC	Thu, May 14, 2015	232.60	234.12	228.09	233.51
5760	NASDAQ	CACC	Wed, May 13, 2015	232.88	233.03	228.25	231.61
5759	NASDAQ	CACC	Tue, May 12, 2015	229.50	232.96	226.94	231.53
5758	NASDAQ	CACC	Mon, May 11, 2015	229.63	230.54	227.37	228.28
5757	NASDAQ	CACC	Fri, May 8, 2015	229.81	232.26	227.85	228.83
5756	NASDAQ	CACC	Thu, May 7, 2015	226.85	230.05	226.53	227.81
5755	NASDAQ	CACC	Wed, May 6, 2015	228.62	230.44	224.78	227.60
5754	NASDAQ	CACC	Tue, May 5, 2015	227.31	231.74	224.45	227.24
5753	NASDAQ	CACC	Mon, May 4, 2015	230.49	233.60	228.01	228.01
5752	NASDAQ	CACC	Fri, May 1, 2015	236.49	238.98	228.06	231.00
5751	NASDAQ	CACC	Thu, Apr 30, 2015	218.93	241.99	218.13	236.20
5750	NASDAQ	CACC	Wed, Apr 29, 2015	214.90	218.61	212.05	216.64
5749	NASDAQ	CACC	Tue, Apr 28, 2015	216.45	217.00	214.00	215.01
5748	NASDAQ	CACC	Mon, Apr 27, 2015	215.63	220.28	214.85	216.45
5747	NASDAQ	CACC	Fri, Apr 24, 2015	211.96	217.02	207.55	216.38
5746	NASDAQ	CACC	Thu, Apr 23, 2015	210.28	212.00	209.75	210.99
5745	NASDAQ	CACC	Wed, Apr 22, 2015	207.08	212.20	206.50	211.50
5744	NASDAQ	CACC	Tue, Apr 21, 2015	198.37	206.85	198.29	206.11
5743	NASDAQ	CACC	Mon, Apr 20, 2015	198.51	200.08	198.10	198.77
5742	NASDAQ	CACC	Fri, Apr 17, 2015	201.43	201.67	197.18	197.22
5741	NASDAQ	CACC	Thu, Apr 16, 2015	201.63	203.50	201.63	202.78
5740	NASDAQ	CACC	Wed, Apr 15, 2015	201.68	203.37	200.54	202.42
5739	NASDAQ	CACC	Tue, Apr 14, 2015	198.22	201.16	197.84	200.86
5738	NASDAQ	CACC	Mon, Apr 13, 2015	201.21	203.18	196.14	196.80
5737	NASDAQ	CACC	Fri, Apr 10, 2015	200.98	202.06	199.86	200.45
5736	NASDAQ	CACC	Thu, Apr 9, 2015	201.16	201.16	195.13	199.51
5735	NASDAQ	CACC	Wed, Apr 8, 2015	196.00	203.59	195.01	202.25
5734	NASDAQ	CACC	Tue, Apr 7, 2015	198.70	199.50	195.81	196.11
5733	NASDAQ	CACC	Mon, Apr 6, 2015	198.00	199.70	196.53	197.92
5732	NASDAQ	CACC	Thu, Apr 2, 2015	194.30	201.55	193.67	198.58
5731	NASDAQ	CACC	Wed, Apr 1, 2015	193.60	195.81	191.25	195.20
5730	NASDAQ	CACC	Tue, Mar 31, 2015	194.61	197.71	192.76	195.00
5729	NASDAQ	CACC	Mon, Mar 30, 2015	192.60	195.57	193.60	194.41
5728	NASDAQ	CACC	Fri, Mar 27, 2015	192.37	193.79	190.85	192.29
5727	NASDAQ	CACC	Thu, Mar 26, 2015	187.90	193.79	189.00	193.06
5726	NASDAQ	CACC	Wed, Mar 25, 2015	193.05	194.65	187.68	189.23
5725	NASDAQ	CACC	Tue, Mar 24, 2015	194.60	196.43	192.40	193.39
5724	NASDAQ	CACC	Mon, Mar 23, 2015	201.75	204.49	194.64	195.58
5723	NASDAQ	CACC	Fri, Mar 20, 2015	205.00	209.99	201.24	201.75
5722	NASDAQ	CACC	Thu, Mar 19, 2015	208.39	208.39	202.47	203.94
5721	NASDAQ	CACC	Wed, Mar 18, 2015	197.37	207.59	196.28	206.41
5720	NASDAQ	CACC	Tue, Mar 17, 2015	195.97	197.27	194.65	197.13
5719	NASDAQ	CACC	Mon, Mar 16, 2015	190.48	197.80	189.10	195.76
5718	NASDAQ	CACC	Fri, Mar 13, 2015	193.29	194.70	186.93	188.06
5717	NASDAQ	CACC	Thu, Mar 12, 2015	190.80	193.50	189.74	192.86
5716	NASDAQ	CACC	Wed, Mar 11, 2015	189.32	191.09	186.11	189.26
5715	NASDAQ	CACC	Tue, Mar 10, 2015	185.64	192.10	178.30	189.32
5714	NASDAQ	CACC	Mon, Mar 9, 2015	182.64	189.12	182.52	187.14
5713	NASDAQ	CACC	Fri, Mar 6, 2015	184.02	185.84	180.89	182.17
5712	NASDAQ	CACC	Thu, Mar 5, 2015	184.32	187.78	183.32	184.01
5711	NASDAQ	CACC	Wed, Mar 4, 2015	183.00	187.15	182.82	184.66
5710	NASDAQ	CACC	Tue, Mar 3, 2015	184.22	184.41	181.16	184.02
5709	NASDAQ	CACC	Mon, Mar 2, 2015	183.65	186.41	182.23	185.40
5708	NASDAQ	CACC	Fri, Feb 27, 2015	184.00	187.46	182.74	183.30
5707	NASDAQ	CACC	Thu, Feb 26, 2015	182.50	187.39	182.50	183.87
5706	NASDAQ	CACC	Wed, Feb 25, 2015	186.26	187.00	182.23	183.23
5705	NASDAQ	CACC	Tue, Feb 24, 2015	181.19	189.09	178.31	185.80
5704	NASDAQ	CACC	Mon, Feb 23, 2015	172.38	183.00	171.02	182.49
5703	NASDAQ	CACC	Fri, Feb 20, 2015	173.96	174.35	170.10	172.26
5702	NASDAQ	CACC	Thu, Feb 19, 2015	171.91	175.39	171.91	173.25
5701	NASDAQ	CACC	Wed, Feb 18, 2015	171.63	173.50	171.03	172.76
5700	NASDAQ	CACC	Tue, Feb 17, 2015	170.91	174.37	170.32	172.91
5699	NASDAQ	CACC	Fri, Feb 13, 2015	174.38	175.23	170.31	172.65
5698	NASDAQ	CACC	Thu, Feb 12, 2015	176.30	178.09	172.73	175.38
5697	NASDAQ	CACC	Wed, Feb 11, 2015	172.94	176.50	171.22	174.85
5696	NASDAQ	CACC	Tue, Feb 10, 2015	174.53	176.00	171.25	174.11
5695	NASDAQ	CACC	Mon, Feb 9, 2015	170.31	174.57	169.52	173.43
5694	NASDAQ	CACC	Fri, Feb 6, 2015	172.18	174.80	169.11	170.31
5693	NASDAQ	CACC	Thu, Feb 5, 2015	173.29	177.67	170.57	170.71
5692	NASDAQ	CACC	Wed, Feb 4, 2015	170.83	173.63	168.69	173.02
5691	NASDAQ	CACC	Tue, Feb 3, 2015	165.56	172.43	164.02	170.31
5690	NASDAQ	CACC	Mon, Feb 2, 2015	158.50	166.84	156.36	166.05
5689	NASDAQ	CACC	Fri, Jan 30, 2015	143.76	160.95	143.76	157.64
5688	NASDAQ	CACC	Thu, Jan 29, 2015	139.00	143.62	137.82	142.64
5687	NASDAQ	CACC	Wed, Jan 28, 2015	138.30	140.38	136.60	139.00
5686	NASDAQ	CACC	Tue, Jan 27, 2015	139.02	140.01	136.80	138.25
5685	NASDAQ	CACC	Mon, Jan 26, 2015	138.28	140.72	136.28	139.79
5684	NASDAQ	CACC	Fri, Jan 23, 2015	139.44	140.67	137.88	137.88
5683	NASDAQ	CACC	Thu, Jan 22, 2015	140.57	140.82	136.55	139.83
5682	NASDAQ	CACC	Wed, Jan 21, 2015	141.56	141.70	138.94	139.17
5681	NASDAQ	CACC	Tue, Jan 20, 2015	139.74	143.05	137.80	142.26
5680	NASDAQ	CACC	Fri, Jan 16, 2015	135.84	139.98	135.33	139.84
5679	NASDAQ	CACC	Thu, Jan 15, 2015	134.76	139.45	134.34	136.49
5678	NASDAQ	CACC	Wed, Jan 14, 2015	132.68	134.87	132.49	134.38
5677	NASDAQ	CACC	Tue, Jan 13, 2015	134.10	135.90	132.70	133.73
5676	NASDAQ	CACC	Mon, Jan 12, 2015	135.01	135.96	132.42	132.95
5675	NASDAQ	CACC	Fri, Jan 9, 2015	136.69	137.48	129.82	134.67
5674	NASDAQ	CACC	Thu, Jan 8, 2015	135.67	137.64	134.55	136.69
5673	NASDAQ	CACC	Wed, Jan 7, 2015	135.83	136.14	134.44	135.14
5672	NASDAQ	CACC	Tue, Jan 6, 2015	135.35	137.10	134.39	134.78
5671	NASDAQ	CACC	Mon, Jan 5, 2015	135.60	137.95	135.00	135.21
5670	NASDAQ	CACC	Fri, Jan 2, 2015	136.63	139.74	135.00	136.90
5669	NASDAQ	CACC	Wed, Dec 31, 2014	136.75	138.19	135.16	136.41
5668	NASDAQ	CACC	Tue, Dec 30, 2014	137.91	138.46	135.90	136.10
5667	NASDAQ	CACC	Mon, Dec 29, 2014	138.62	140.39	137.37	138.65
5666	NASDAQ	CACC	Fri, Dec 26, 2014	139.22	140.73	137.38	139.22
5665	NASDAQ	CACC	Wed, Dec 24, 2014	139.06	139.80	137.56	138.10
5664	NASDAQ	CACC	Tue, Dec 23, 2014	138.53	140.70	137.01	139.07
5663	NASDAQ	CACC	Mon, Dec 22, 2014	137.42	138.30	135.07	137.73
5662	NASDAQ	CACC	Fri, Dec 19, 2014	137.99	138.14	135.05	137.50
5661	NASDAQ	CACC	Thu, Dec 18, 2014	138.15	139.21	135.52	138.19
5660	NASDAQ	CACC	Wed, Dec 17, 2014	135.21	137.60	134.97	136.70
5659	NASDAQ	CACC	Tue, Dec 16, 2014	138.71	139.22	135.69	135.98
5658	NASDAQ	CACC	Mon, Dec 15, 2014	142.27	143.95	135.75	138.54
5657	NASDAQ	CACC	Fri, Dec 12, 2014	142.55	144.58	142.55	143.17
5656	NASDAQ	CACC	Thu, Dec 11, 2014	144.16	146.26	143.34	144.60
5655	NASDAQ	CACC	Wed, Dec 10, 2014	145.73	147.64	143.60	143.60
5654	NASDAQ	CACC	Tue, Dec 9, 2014	143.45	146.70	142.50	145.88
5653	NASDAQ	CACC	Mon, Dec 8, 2014	147.25	150.62	143.89	144.23
5652	NASDAQ	CACC	Fri, Dec 5, 2014	147.70	149.10	146.09	147.23
5651	NASDAQ	CACC	Thu, Dec 4, 2014	150.40	153.92	146.58	147.92
5650	NASDAQ	CACC	Wed, Dec 3, 2014	150.95	152.54	150.08	150.42
5649	NASDAQ	CACC	Tue, Dec 2, 2014	148.28	150.98	147.76	150.34
5648	NASDAQ	CACC	Mon, Dec 1, 2014	150.04	151.35	147.24	147.75
5647	NASDAQ	CACC	Fri, Nov 28, 2014	150.74	152.48	149.50	149.75
5646	NASDAQ	CACC	Wed, Nov 26, 2014	150.40	151.95	149.03	150.24
5645	NASDAQ	CACC	Tue, Nov 25, 2014	151.35	152.77	149.91	150.84
5644	NASDAQ	CACC	Mon, Nov 24, 2014	148.00	151.95	145.17	151.65
5643	NASDAQ	CACC	Fri, Nov 21, 2014	150.87	153.56	147.29	148.01
5642	NASDAQ	CACC	Thu, Nov 20, 2014	153.47	153.86	146.86	149.29
5641	NASDAQ	CACC	Wed, Nov 19, 2014	157.60	157.19	152.72	155.81
5640	NASDAQ	CACC	Tue, Nov 18, 2014	158.31	158.86	157.21	157.59
5639	NASDAQ	CACC	Mon, Nov 17, 2014	160.25	160.28	158.04	158.33
5638	NASDAQ	CACC	Fri, Nov 14, 2014	160.83	162.43	160.44	160.56
5637	NASDAQ	CACC	Thu, Nov 13, 2014	162.62	163.77	162.32	162.32
5636	NASDAQ	CACC	Wed, Nov 12, 2014	161.21	164.05	161.05	162.02
5635	NASDAQ	CACC	Tue, Nov 11, 2014	158.00	161.99	157.21	161.50
5634	NASDAQ	CACC	Mon, Nov 10, 2014	154.50	161.22	154.77	158.51
5633	NASDAQ	CACC	Fri, Nov 7, 2014	153.44	155.00	152.01	154.40
5632	NASDAQ	CACC	Thu, Nov 6, 2014	149.54	153.40	147.43	152.94
5631	NASDAQ	CACC	Wed, Nov 5, 2014	148.82	150.47	145.81	148.97
5630	NASDAQ	CACC	Tue, Nov 4, 2014	144.94	148.96	144.30	148.10
5629	NASDAQ	CACC	Mon, Nov 3, 2014	147.28	148.35	144.50	145.60
5628	NASDAQ	CACC	Fri, Oct 31, 2014	147.35	150.49	142.91	147.56
5627	NASDAQ	CACC	Thu, Oct 30, 2014	137.32	145.50	136.34	144.91
5626	NASDAQ	CACC	Wed, Oct 29, 2014	137.00	137.78	135.35	137.01
5625	NASDAQ	CACC	Tue, Oct 28, 2014	134.23	136.99	134.23	136.27
5624	NASDAQ	CACC	Mon, Oct 27, 2014	135.82	136.88	133.00	134.29
5623	NASDAQ	CACC	Fri, Oct 24, 2014	134.34	135.87	134.25	135.39
5622	NASDAQ	CACC	Thu, Oct 23, 2014	137.71	138.28	134.78	135.14
5621	NASDAQ	CACC	Wed, Oct 22, 2014	137.91	139.27	135.46	136.00
5620	NASDAQ	CACC	Tue, Oct 21, 2014	129.28	139.50	129.28	137.39
5619	NASDAQ	CACC	Mon, Oct 20, 2014	125.12	128.50	125.12	128.31
5618	NASDAQ	CACC	Fri, Oct 17, 2014	125.60	125.60	124.77	125.34
5617	NASDAQ	CACC	Thu, Oct 16, 2014	124.30	125.38	124.04	124.74
5616	NASDAQ	CACC	Wed, Oct 15, 2014	124.23	125.53	124.00	125.44
5615	NASDAQ	CACC	Tue, Oct 14, 2014	124.97	125.30	124.65	125.05
5614	NASDAQ	CACC	Mon, Oct 13, 2014	123.46	125.08	123.25	124.27
5613	NASDAQ	CACC	Fri, Oct 10, 2014	123.98	124.75	123.02	123.04
5612	NASDAQ	CACC	Thu, Oct 9, 2014	125.29	125.14	123.99	124.07
5611	NASDAQ	CACC	Wed, Oct 8, 2014	124.00	125.42	123.94	125.29
5610	NASDAQ	CACC	Tue, Oct 7, 2014	124.92	124.94	124.00	124.10
5609	NASDAQ	CACC	Mon, Oct 6, 2014	125.55	125.55	124.92	125.17
5608	NASDAQ	CACC	Fri, Oct 3, 2014	125.67	125.67	124.87	125.25
5607	NASDAQ	CACC	Thu, Oct 2, 2014	124.71	125.15	124.58	124.90
5606	NASDAQ	CACC	Wed, Oct 1, 2014	126.00	126.00	124.54	124.83
5605	NASDAQ	CACC	Tue, Sep 30, 2014	125.25	127.79	124.60	126.07
5604	NASDAQ	CACC	Mon, Sep 29, 2014	124.38	125.71	124.38	125.57
5603	NASDAQ	CACC	Fri, Sep 26, 2014	124.15	125.18	124.15	125.18
5602	NASDAQ	CACC	Thu, Sep 25, 2014	124.51	124.60	123.91	124.15
5601	NASDAQ	CACC	Wed, Sep 24, 2014	124.51	124.99	124.10	124.82
5600	NASDAQ	CACC	Tue, Sep 23, 2014	124.50	124.93	124.25	124.51
5599	NASDAQ	CACC	Mon, Sep 22, 2014	124.54	125.25	124.54	124.97
5598	NASDAQ	CACC	Fri, Sep 19, 2014	125.52	125.88	124.61	124.85
5597	NASDAQ	CACC	Thu, Sep 18, 2014	124.81	125.54	123.39	125.54
5596	NASDAQ	CACC	Wed, Sep 17, 2014	123.81	125.20	123.33	124.69
5595	NASDAQ	CACC	Tue, Sep 16, 2014	123.50	124.40	123.04	124.02
5594	NASDAQ	CACC	Mon, Sep 15, 2014	123.87	124.33	123.36	123.83
5593	NASDAQ	CACC	Fri, Sep 12, 2014	123.01	124.88	123.01	124.00
5592	NASDAQ	CACC	Thu, Sep 11, 2014	123.01	123.82	123.01	123.38
5591	NASDAQ	CACC	Wed, Sep 10, 2014	123.50	124.31	123.29	123.45
5590	NASDAQ	CACC	Tue, Sep 9, 2014	123.27	124.82	123.01	123.53
5589	NASDAQ	CACC	Mon, Sep 8, 2014	124.67	125.98	123.11	123.86
5588	NASDAQ	CACC	Fri, Sep 5, 2014	122.84	125.13	122.65	125.13
5587	NASDAQ	CACC	Thu, Sep 4, 2014	123.56	123.56	122.50	123.24
5586	NASDAQ	CACC	Wed, Sep 3, 2014	124.68	124.79	123.32	123.61
5585	NASDAQ	CACC	Tue, Sep 2, 2014	123.72	124.77	122.58	123.60
5584	NASDAQ	CACC	Fri, Aug 29, 2014	122.89	124.39	122.89	123.24
5583	NASDAQ	CACC	Thu, Aug 28, 2014	124.35	124.35	122.33	123.10
5582	NASDAQ	CACC	Wed, Aug 27, 2014	126.00	127.43	124.89	125.29
5581	NASDAQ	CACC	Tue, Aug 26, 2014	126.89	126.90	125.50	125.93
5580	NASDAQ	CACC	Mon, Aug 25, 2014	127.19	127.63	126.10	126.19
5579	NASDAQ	CACC	Fri, Aug 22, 2014	125.75	126.12	125.37	126.10
5578	NASDAQ	CACC	Thu, Aug 21, 2014	126.08	126.10	125.23	125.78
5577	NASDAQ	CACC	Wed, Aug 20, 2014	125.88	127.19	125.39	125.66
5576	NASDAQ	CACC	Tue, Aug 19, 2014	126.50	126.50	125.81	126.00
5575	NASDAQ	CACC	Mon, Aug 18, 2014	126.50	126.50	125.66	126.50
5574	NASDAQ	CACC	Fri, Aug 15, 2014	126.21	126.21	124.26	125.53
5573	NASDAQ	CACC	Thu, Aug 14, 2014	125.18	125.50	124.55	125.04
5572	NASDAQ	CACC	Wed, Aug 13, 2014	123.27	125.30	123.18	124.94
5571	NASDAQ	CACC	Tue, Aug 12, 2014	121.80	123.22	121.80	122.54
5570	NASDAQ	CACC	Mon, Aug 11, 2014	120.89	123.23	120.89	122.13
5569	NASDAQ	CACC	Fri, Aug 8, 2014	120.00	121.20	120.00	120.05
5568	NASDAQ	CACC	Thu, Aug 7, 2014	117.53	120.34	117.53	120.03
5567	NASDAQ	CACC	Wed, Aug 6, 2014	115.11	118.08	115.01	116.90
5566	NASDAQ	CACC	Tue, Aug 5, 2014	115.33	118.31	115.33	116.02
5565	NASDAQ	CACC	Mon, Aug 4, 2014	114.69	117.34	114.33	116.21
5564	NASDAQ	CACC	Fri, Aug 1, 2014	114.05	115.00	112.36	113.37
5563	NASDAQ	CACC	Thu, Jul 31, 2014	115.60	115.60	110.98	113.73
5562	NASDAQ	CACC	Wed, Jul 30, 2014	119.00	119.00	116.89	117.85
5561	NASDAQ	CACC	Tue, Jul 29, 2014	118.27	118.89	117.90	117.96
5560	NASDAQ	CACC	Mon, Jul 28, 2014	118.21	118.50	117.01	117.96
5559	NASDAQ	CACC	Fri, Jul 25, 2014	118.14	118.89	117.61	117.95
5558	NASDAQ	CACC	Thu, Jul 24, 2014	119.77	120.88	118.96	119.03
5557	NASDAQ	CACC	Wed, Jul 23, 2014	120.79	120.79	120.01	120.02
5556	NASDAQ	CACC	Tue, Jul 22, 2014	119.45	120.79	118.64	120.77
5555	NASDAQ	CACC	Mon, Jul 21, 2014	118.25	119.22	117.98	118.44
5554	NASDAQ	CACC	Fri, Jul 18, 2014	118.05	120.36	118.00	118.79
5553	NASDAQ	CACC	Thu, Jul 17, 2014	119.32	120.30	118.00	118.29
5552	NASDAQ	CACC	Wed, Jul 16, 2014	121.28	120.96	119.63	120.33
5551	NASDAQ	CACC	Tue, Jul 15, 2014	121.02	121.68	120.18	120.99
5550	NASDAQ	CACC	Mon, Jul 14, 2014	122.37	122.37	120.55	121.20
5549	NASDAQ	CACC	Fri, Jul 11, 2014	121.04	122.46	120.37	121.23
5548	NASDAQ	CACC	Thu, Jul 10, 2014	121.15	122.72	120.00	121.04
5547	NASDAQ	CACC	Wed, Jul 9, 2014	124.23	124.33	122.43	123.14
5546	NASDAQ	CACC	Tue, Jul 8, 2014	125.36	125.36	122.31	123.69
5545	NASDAQ	CACC	Mon, Jul 7, 2014	126.50	127.31	126.00	126.73
5544	NASDAQ	CACC	Thu, Jul 3, 2014	126.24	127.77	126.24	126.50
5543	NASDAQ	CACC	Wed, Jul 2, 2014	123.63	126.44	122.75	125.75
5542	NASDAQ	CACC	Tue, Jul 1, 2014	123.54	124.36	122.17	124.15
5541	NASDAQ	CACC	Mon, Jun 30, 2014	123.07	124.34	122.62	123.10
5540	NASDAQ	CACC	Fri, Jun 27, 2014	122.51	124.01	122.50	123.89
5539	NASDAQ	CACC	Thu, Jun 26, 2014	124.40	124.40	122.80	123.51
5538	NASDAQ	CACC	Wed, Jun 25, 2014	122.71	125.89	121.72	124.74
5537	NASDAQ	CACC	Tue, Jun 24, 2014	124.21	125.10	123.48	123.89
5536	NASDAQ	CACC	Mon, Jun 23, 2014	126.74	126.74	123.66	124.10
5535	NASDAQ	CACC	Fri, Jun 20, 2014	127.79	129.70	125.92	126.22
5534	NASDAQ	CACC	Thu, Jun 19, 2014	128.08	128.79	125.00	126.53
5533	NASDAQ	CACC	Wed, Jun 18, 2014	126.11	127.60	126.11	127.20
5532	NASDAQ	CACC	Tue, Jun 17, 2014	125.00	126.87	125.00	126.11
5531	NASDAQ	CACC	Mon, Jun 16, 2014	128.93	128.93	125.07	125.30
5530	NASDAQ	CACC	Fri, Jun 13, 2014	129.73	129.73	126.96	128.80
5529	NASDAQ	CACC	Thu, Jun 12, 2014	129.83	129.99	128.09	128.82
5528	NASDAQ	CACC	Wed, Jun 11, 2014	129.89	131.30	128.83	129.52
5527	NASDAQ	CACC	Tue, Jun 10, 2014	134.51	134.51	129.60	130.50
5526	NASDAQ	CACC	Mon, Jun 9, 2014	135.30	136.89	132.80	134.57
5525	NASDAQ	CACC	Fri, Jun 6, 2014	132.79	135.33	132.79	134.97
5524	NASDAQ	CACC	Thu, Jun 5, 2014	129.07	132.86	128.78	131.90
5523	NASDAQ	CACC	Wed, Jun 4, 2014	127.45	128.89	127.45	128.40
5522	NASDAQ	CACC	Tue, Jun 3, 2014	128.89	129.25	127.52	127.69
5521	NASDAQ	CACC	Mon, Jun 2, 2014	130.84	130.98	129.00	129.05
5520	NASDAQ	CACC	Fri, May 30, 2014	129.85	130.94	129.10	130.60
5519	NASDAQ	CACC	Thu, May 29, 2014	128.83	129.19	127.99	128.93
5518	NASDAQ	CACC	Wed, May 28, 2014	130.86	130.86	128.11	129.10
5517	NASDAQ	CACC	Tue, May 27, 2014	128.50	131.10	128.49	130.77
5516	NASDAQ	CACC	Fri, May 23, 2014	128.76	129.00	127.74	128.55
5515	NASDAQ	CACC	Thu, May 22, 2014	128.75	130.31	127.70	128.51
5514	NASDAQ	CACC	Wed, May 21, 2014	129.84	130.50	128.35	129.07
5513	NASDAQ	CACC	Tue, May 20, 2014	129.20	129.97	127.26	128.74
5512	NASDAQ	CACC	Mon, May 19, 2014	127.78	130.48	127.78	130.30
5511	NASDAQ	CACC	Fri, May 16, 2014	125.58	128.08	125.58	127.73
5510	NASDAQ	CACC	Thu, May 15, 2014	128.62	128.64	124.35	125.58
5509	NASDAQ	CACC	Wed, May 14, 2014	129.40	130.75	128.45	129.60
5508	NASDAQ	CACC	Tue, May 13, 2014	131.11	131.67	129.05	129.35
5507	NASDAQ	CACC	Mon, May 12, 2014	131.51	132.49	130.13	130.94
5506	NASDAQ	CACC	Fri, May 9, 2014	129.82	132.31	129.75	131.24
5505	NASDAQ	CACC	Thu, May 8, 2014	132.70	133.00	128.33	130.64
5504	NASDAQ	CACC	Wed, May 7, 2014	133.27	133.90	131.85	132.60
5503	NASDAQ	CACC	Tue, May 6, 2014	132.17	133.39	131.41	132.75
5502	NASDAQ	CACC	Mon, May 5, 2014	131.04	132.90	129.60	132.38
5501	NASDAQ	CACC	Fri, May 2, 2014	132.17	134.35	131.75	132.64
5500	NASDAQ	CACC	Thu, May 1, 2014	131.79	133.75	130.30	132.46
5499	NASDAQ	CACC	Wed, Apr 30, 2014	137.01	138.86	130.25	131.54
5498	NASDAQ	CACC	Tue, Apr 29, 2014	142.71	142.90	137.57	138.45
5497	NASDAQ	CACC	Mon, Apr 28, 2014	140.80	142.49	138.27	141.34
5496	NASDAQ	CACC	Fri, Apr 25, 2014	139.86	141.84	137.40	140.90
5495	NASDAQ	CACC	Thu, Apr 24, 2014	142.50	142.50	139.07	139.80
5494	NASDAQ	CACC	Wed, Apr 23, 2014	141.95	142.70	140.34	141.31
5493	NASDAQ	CACC	Tue, Apr 22, 2014	140.80	142.51	140.80	141.85
5492	NASDAQ	CACC	Mon, Apr 21, 2014	140.85	141.78	139.26	140.35
5491	NASDAQ	CACC	Thu, Apr 17, 2014	138.68	140.20	138.40	140.07
5490	NASDAQ	CACC	Wed, Apr 16, 2014	135.47	139.62	134.81	138.70
5489	NASDAQ	CACC	Tue, Apr 15, 2014	133.94	135.38	131.12	134.90
5488	NASDAQ	CACC	Mon, Apr 14, 2014	132.75	134.24	131.27	133.19
5487	NASDAQ	CACC	Fri, Apr 11, 2014	132.16	134.32	131.66	131.99
5486	NASDAQ	CACC	Thu, Apr 10, 2014	137.53	137.58	133.00	133.02
5485	NASDAQ	CACC	Wed, Apr 9, 2014	138.12	138.55	137.00	138.31
5484	NASDAQ	CACC	Tue, Apr 8, 2014	134.10	137.46	133.89	137.03
5483	NASDAQ	CACC	Mon, Apr 7, 2014	136.52	136.52	131.06	133.80
5482	NASDAQ	CACC	Fri, Apr 4, 2014	144.70	144.70	136.59	137.17
5481	NASDAQ	CACC	Thu, Apr 3, 2014	144.65	144.65	142.85	143.24
5480	NASDAQ	CACC	Wed, Apr 2, 2014	142.50	144.16	141.67	143.81
5479	NASDAQ	CACC	Tue, Apr 1, 2014	141.72	142.48	138.97	142.28
5478	NASDAQ	CACC	Mon, Mar 31, 2014	142.46	143.92	140.06	142.15
5477	NASDAQ	CACC	Fri, Mar 28, 2014	138.30	143.74	137.94	140.82
5476	NASDAQ	CACC	Thu, Mar 27, 2014	139.99	141.65	137.19	137.30
5475	NASDAQ	CACC	Wed, Mar 26, 2014	141.49	142.24	139.37	139.39
5474	NASDAQ	CACC	Tue, Mar 25, 2014	141.98	142.17	139.50	139.93
5473	NASDAQ	CACC	Mon, Mar 24, 2014	142.52	143.32	140.54	140.60
5472	NASDAQ	CACC	Fri, Mar 21, 2014	141.80	142.70	140.60	141.94
5471	NASDAQ	CACC	Thu, Mar 20, 2014	140.84	142.68	140.84	141.20
5470	NASDAQ	CACC	Wed, Mar 19, 2014	141.67	142.22	140.62	141.85
5469	NASDAQ	CACC	Tue, Mar 18, 2014	142.01	143.50	140.60	141.85
5468	NASDAQ	CACC	Mon, Mar 17, 2014	142.64	145.30	140.70	141.40
5467	NASDAQ	CACC	Fri, Mar 14, 2014	140.23	144.80	140.55	141.30
5466	NASDAQ	CACC	Thu, Mar 13, 2014	145.14	145.14	139.42	141.61
5465	NASDAQ	CACC	Wed, Mar 12, 2014	141.79	145.40	141.31	145.19
5464	NASDAQ	CACC	Tue, Mar 11, 2014	147.16	147.16	141.10	143.04
5463	NASDAQ	CACC	Mon, Mar 10, 2014	146.20	148.78	145.00	146.89
5462	NASDAQ	CACC	Fri, Mar 7, 2014	146.69	146.69	144.67	145.95
5461	NASDAQ	CACC	Thu, Mar 6, 2014	146.13	147.25	144.79	145.34
5460	NASDAQ	CACC	Wed, Mar 5, 2014	143.77	150.89	135.36	146.20
5459	NASDAQ	CACC	Tue, Mar 4, 2014	138.14	145.29	138.08	143.55
5458	NASDAQ	CACC	Mon, Mar 3, 2014	136.80	137.40	135.05	136.20
5457	NASDAQ	CACC	Fri, Feb 28, 2014	138.33	140.00	136.38	138.14
5456	NASDAQ	CACC	Thu, Feb 27, 2014	134.37	139.17	134.37	138.80
5455	NASDAQ	CACC	Wed, Feb 26, 2014	133.35	134.84	133.10	134.48
5454	NASDAQ	CACC	Tue, Feb 25, 2014	133.20	134.40	132.73	133.35
5453	NASDAQ	CACC	Mon, Feb 24, 2014	132.81	134.96	132.81	133.38
5452	NASDAQ	CACC	Fri, Feb 21, 2014	134.64	134.70	132.14	133.20
5451	NASDAQ	CACC	Thu, Feb 20, 2014	130.50	135.59	130.50	133.73
5450	NASDAQ	CACC	Wed, Feb 19, 2014	133.73	133.88	129.82	130.40
5449	NASDAQ	CACC	Tue, Feb 18, 2014	134.70	136.93	133.95	134.56
5448	NASDAQ	CACC	Fri, Feb 14, 2014	134.40	134.70	133.04	134.01
5447	NASDAQ	CACC	Thu, Feb 13, 2014	131.28	134.44	131.28	133.95
5446	NASDAQ	CACC	Wed, Feb 12, 2014	131.54	132.20	130.95	131.90
5445	NASDAQ	CACC	Tue, Feb 11, 2014	129.60	132.16	129.35	131.80
5444	NASDAQ	CACC	Mon, Feb 10, 2014	130.00	130.00	128.00	129.35
5443	NASDAQ	CACC	Fri, Feb 7, 2014	129.56	131.27	129.10	129.84
5442	NASDAQ	CACC	Thu, Feb 6, 2014	130.00	130.51	127.50	129.64
5441	NASDAQ	CACC	Wed, Feb 5, 2014	130.57	135.02	128.75	129.57
5440	NASDAQ	CACC	Tue, Feb 4, 2014	132.58	132.85	127.84	131.70
5439	NASDAQ	CACC	Mon, Feb 3, 2014	138.05	138.85	131.71	133.40
5438	NASDAQ	CACC	Fri, Jan 31, 2014	130.50	149.86	129.47	139.18
5437	NASDAQ	CACC	Thu, Jan 30, 2014	130.33	132.74	130.04	132.15
5436	NASDAQ	CACC	Wed, Jan 29, 2014	127.57	129.83	127.70	128.73
5435	NASDAQ	CACC	Tue, Jan 28, 2014	130.27	130.78	127.60	129.12
5434	NASDAQ	CACC	Mon, Jan 27, 2014	132.35	132.72	130.26	130.26
5433	NASDAQ	CACC	Fri, Jan 24, 2014	134.09	134.09	130.23	131.69
5432	NASDAQ	CACC	Thu, Jan 23, 2014	138.44	138.44	133.24	134.35
5431	NASDAQ	CACC	Wed, Jan 22, 2014	140.27	141.00	138.27	138.56
5430	NASDAQ	CACC	Tue, Jan 21, 2014	140.67	141.11	138.86	139.48
5429	NASDAQ	CACC	Fri, Jan 17, 2014	142.57	143.23	138.35	139.12
5428	NASDAQ	CACC	Thu, Jan 16, 2014	136.58	141.52	136.05	140.55
5427	NASDAQ	CACC	Wed, Jan 15, 2014	136.51	138.71	135.40	136.89
5426	NASDAQ	CACC	Tue, Jan 14, 2014	133.92	136.33	133.50	136.09
5425	NASDAQ	CACC	Mon, Jan 13, 2014	133.36	135.83	133.00	133.82
5424	NASDAQ	CACC	Fri, Jan 10, 2014	129.03	134.18	128.29	134.00
5423	NASDAQ	CACC	Thu, Jan 9, 2014	128.93	128.93	127.31	128.43
5422	NASDAQ	CACC	Wed, Jan 8, 2014	130.35	130.45	127.76	128.42
5421	NASDAQ	CACC	Tue, Jan 7, 2014	130.30	130.80	127.33	129.81
5420	NASDAQ	CACC	Mon, Jan 6, 2014	131.45	132.00	128.35	129.52
5419	NASDAQ	CACC	Fri, Jan 3, 2014	129.84	131.93	127.01	131.46
5418	NASDAQ	CACC	Thu, Jan 2, 2014	129.99	130.49	128.62	129.75
5417	NASDAQ	CACC	Tue, Dec 31, 2013	129.40	130.63	127.85	129.99
5416	NASDAQ	CACC	Mon, Dec 30, 2013	128.90	129.09	126.06	129.09
5415	NASDAQ	CACC	Fri, Dec 27, 2013	129.40	129.40	128.35	128.90
5414	NASDAQ	CACC	Thu, Dec 26, 2013	129.92	129.83	128.00	129.04
5413	NASDAQ	CACC	Tue, Dec 24, 2013	129.20	129.85	128.80	129.41
5412	NASDAQ	CACC	Mon, Dec 23, 2013	130.35	130.46	128.71	129.20
5411	NASDAQ	CACC	Fri, Dec 20, 2013	130.53	131.44	128.91	129.56
5410	NASDAQ	CACC	Thu, Dec 19, 2013	130.85	132.20	129.51	129.94
5409	NASDAQ	CACC	Wed, Dec 18, 2013	128.48	131.52	127.75	131.40
5408	NASDAQ	CACC	Tue, Dec 17, 2013	127.77	128.38	126.40	127.69
5407	NASDAQ	CACC	Mon, Dec 16, 2013	126.07	128.50	126.07	128.14
5406	NASDAQ	CACC	Fri, Dec 13, 2013	125.43	126.56	124.00	125.99
5405	NASDAQ	CACC	Thu, Dec 12, 2013	125.50	126.61	125.02	125.02
5404	NASDAQ	CACC	Wed, Dec 11, 2013	126.90	127.90	125.50	125.61
5403	NASDAQ	CACC	Tue, Dec 10, 2013	128.50	129.17	126.42	126.99
5402	NASDAQ	CACC	Mon, Dec 9, 2013	126.95	129.54	126.16	128.95
5401	NASDAQ	CACC	Fri, Dec 6, 2013	126.64	127.75	125.35	127.14
5400	NASDAQ	CACC	Thu, Dec 5, 2013	124.85	126.00	124.05	125.31
5399	NASDAQ	CACC	Wed, Dec 4, 2013	124.65	126.89	122.95	124.45
5398	NASDAQ	CACC	Tue, Dec 3, 2013	125.85	126.41	123.21	125.40
5397	NASDAQ	CACC	Mon, Dec 2, 2013	129.25	129.99	125.75	126.61
5396	NASDAQ	CACC	Fri, Nov 29, 2013	127.75	129.15	126.64	129.15
5395	NASDAQ	CACC	Wed, Nov 27, 2013	127.49	128.62	125.90	127.05
5394	NASDAQ	CACC	Tue, Nov 26, 2013	124.50	126.60	124.50	126.60
5393	NASDAQ	CACC	Mon, Nov 25, 2013	126.89	126.71	123.93	124.37
5392	NASDAQ	CACC	Fri, Nov 22, 2013	125.30	126.62	124.13	126.18
5391	NASDAQ	CACC	Thu, Nov 21, 2013	124.00	126.73	123.95	125.40
5390	NASDAQ	CACC	Wed, Nov 20, 2013	125.29	124.05	121.03	123.29
5389	NASDAQ	CACC	Tue, Nov 19, 2013	126.00	126.18	123.59	124.58
5388	NASDAQ	CACC	Mon, Nov 18, 2013	128.16	128.16	126.00	126.16
5387	NASDAQ	CACC	Fri, Nov 15, 2013	126.63	127.65	126.50	127.35
5386	NASDAQ	CACC	Thu, Nov 14, 2013	125.84	128.00	125.33	126.87
5385	NASDAQ	CACC	Wed, Nov 13, 2013	125.59	126.41	125.00	125.50
5384	NASDAQ	CACC	Tue, Nov 12, 2013	125.25	126.66	124.90	125.76
5383	NASDAQ	CACC	Mon, Nov 11, 2013	122.41	126.46	122.41	125.48
5382	NASDAQ	CACC	Fri, Nov 8, 2013	121.72	123.50	121.71	122.96
5381	NASDAQ	CACC	Thu, Nov 7, 2013	122.76	122.76	121.50	121.51
5380	NASDAQ	CACC	Wed, Nov 6, 2013	122.42	122.83	121.60	121.93
5379	NASDAQ	CACC	Tue, Nov 5, 2013	119.83	123.07	118.80	121.97
5378	NASDAQ	CACC	Mon, Nov 4, 2013	118.95	120.66	117.98	120.09
5377	NASDAQ	CACC	Fri, Nov 1, 2013	118.00	119.47	116.75	118.93
5376	NASDAQ	CACC	Thu, Oct 31, 2013	118.11	119.00	116.00	118.30
5375	NASDAQ	CACC	Wed, Oct 30, 2013	119.52	120.46	117.10	117.10
5374	NASDAQ	CACC	Tue, Oct 29, 2013	118.98	120.17	116.90	119.12
5373	NASDAQ	CACC	Mon, Oct 28, 2013	114.95	119.29	114.75	119.00
5372	NASDAQ	CACC	Fri, Oct 25, 2013	115.30	115.75	113.93	115.11
5371	NASDAQ	CACC	Thu, Oct 24, 2013	115.59	116.52	114.30	114.67
5370	NASDAQ	CACC	Wed, Oct 23, 2013	114.64	115.39	112.16	114.90
5369	NASDAQ	CACC	Tue, Oct 22, 2013	113.10	115.63	112.99	114.78
5368	NASDAQ	CACC	Mon, Oct 21, 2013	113.75	113.79	112.40	112.90
5367	NASDAQ	CACC	Fri, Oct 18, 2013	113.80	114.59	112.14	113.99
5366	NASDAQ	CACC	Thu, Oct 17, 2013	112.00	113.66	111.94	112.77
5365	NASDAQ	CACC	Wed, Oct 16, 2013	112.88	113.00	111.30	112.21
5364	NASDAQ	CACC	Tue, Oct 15, 2013	112.44	112.94	111.60	112.15
5363	NASDAQ	CACC	Mon, Oct 14, 2013	110.60	113.30	110.60	112.63
5362	NASDAQ	CACC	Fri, Oct 11, 2013	109.37	111.17	109.30	111.00
5361	NASDAQ	CACC	Thu, Oct 10, 2013	109.28	109.94	107.25	109.94
5360	NASDAQ	CACC	Wed, Oct 9, 2013	108.79	108.99	107.38	107.72
5359	NASDAQ	CACC	Tue, Oct 8, 2013	108.76	109.28	107.85	108.15
5358	NASDAQ	CACC	Mon, Oct 7, 2013	109.81	109.81	108.43	108.43
5357	NASDAQ	CACC	Fri, Oct 4, 2013	109.35	110.95	109.35	110.41
5356	NASDAQ	CACC	Thu, Oct 3, 2013	110.75	110.85	109.35	109.43
5355	NASDAQ	CACC	Wed, Oct 2, 2013	110.86	111.60	110.62	110.91
5354	NASDAQ	CACC	Tue, Oct 1, 2013	110.85	111.67	110.60	111.00
5353	NASDAQ	CACC	Mon, Sep 30, 2013	109.56	111.27	109.56	110.81
5352	NASDAQ	CACC	Fri, Sep 27, 2013	111.03	111.45	110.61	110.73
5351	NASDAQ	CACC	Thu, Sep 26, 2013	110.87	112.07	110.76	111.20
5350	NASDAQ	CACC	Wed, Sep 25, 2013	110.19	111.33	109.91	110.82
5349	NASDAQ	CACC	Tue, Sep 24, 2013	110.53	110.60	109.39	109.72
5348	NASDAQ	CACC	Mon, Sep 23, 2013	109.88	110.45	109.88	110.20
5347	NASDAQ	CACC	Fri, Sep 20, 2013	110.20	110.49	109.85	110.20
5346	NASDAQ	CACC	Thu, Sep 19, 2013	109.82	111.64	109.67	110.18
5345	NASDAQ	CACC	Wed, Sep 18, 2013	110.36	110.67	109.10	109.99
5344	NASDAQ	CACC	Tue, Sep 17, 2013	109.95	110.47	109.30	110.11
5343	NASDAQ	CACC	Mon, Sep 16, 2013	110.70	110.61	109.40	110.10
5342	NASDAQ	CACC	Fri, Sep 13, 2013	109.10	109.67	108.46	109.29
5341	NASDAQ	CACC	Thu, Sep 12, 2013	110.09	109.97	108.58	108.58
5340	NASDAQ	CACC	Wed, Sep 11, 2013	110.35	110.69	109.37	110.10
5339	NASDAQ	CACC	Tue, Sep 10, 2013	109.53	111.40	109.53	110.84
5338	NASDAQ	CACC	Mon, Sep 9, 2013	108.03	109.65	107.88	108.70
5337	NASDAQ	CACC	Fri, Sep 6, 2013	108.88	108.95	107.10	107.60
5336	NASDAQ	CACC	Thu, Sep 5, 2013	109.43	109.29	108.24	108.78
5335	NASDAQ	CACC	Wed, Sep 4, 2013	108.91	109.75	108.88	109.00
5334	NASDAQ	CACC	Tue, Sep 3, 2013	108.69	109.86	107.98	109.05
5333	NASDAQ	CACC	Fri, Aug 30, 2013	107.27	108.64	106.60	107.55
5332	NASDAQ	CACC	Thu, Aug 29, 2013	107.30	108.49	107.05	107.84
5331	NASDAQ	CACC	Wed, Aug 28, 2013	108.80	111.06	107.10	107.73
5330	NASDAQ	CACC	Tue, Aug 27, 2013	111.63	112.75	108.00	108.38
5329	NASDAQ	CACC	Mon, Aug 26, 2013	112.99	113.45	111.12	112.46
5328	NASDAQ	CACC	Fri, Aug 23, 2013	111.69	113.31	111.48	113.05
5327	NASDAQ	CACC	Thu, Aug 22, 2013	110.98	112.51	110.64	111.89
5326	NASDAQ	CACC	Wed, Aug 21, 2013	111.75	114.02	110.25	111.01
5325	NASDAQ	CACC	Tue, Aug 20, 2013	111.30	113.19	111.20	112.33
5324	NASDAQ	CACC	Mon, Aug 19, 2013	112.60	112.60	110.72	111.06
5323	NASDAQ	CACC	Fri, Aug 16, 2013	111.15	113.18	110.80	112.48
5322	NASDAQ	CACC	Thu, Aug 15, 2013	113.14	113.84	111.76	111.84
5321	NASDAQ	CACC	Wed, Aug 14, 2013	114.00	114.37	113.50	114.21
5320	NASDAQ	CACC	Tue, Aug 13, 2013	113.93	113.92	113.23	113.92
5319	NASDAQ	CACC	Mon, Aug 12, 2013	112.92	113.83	112.02	113.55
5318	NASDAQ	CACC	Fri, Aug 9, 2013	114.64	114.83	113.14	113.16
5317	NASDAQ	CACC	Thu, Aug 8, 2013	114.00	114.63	112.02	114.52
5316	NASDAQ	CACC	Wed, Aug 7, 2013	113.86	114.42	112.91	112.92
5315	NASDAQ	CACC	Tue, Aug 6, 2013	114.56	114.56	113.44	113.67
5314	NASDAQ	CACC	Mon, Aug 5, 2013	114.62	115.00	113.50	114.46
5313	NASDAQ	CACC	Fri, Aug 2, 2013	113.12	114.59	112.50	114.59
5312	NASDAQ	CACC	Thu, Aug 1, 2013	112.72	114.03	112.25	113.86
5311	NASDAQ	CACC	Wed, Jul 31, 2013	112.51	113.02	111.47	112.49
5310	NASDAQ	CACC	Tue, Jul 30, 2013	112.59	113.65	110.77	111.77
5309	NASDAQ	CACC	Mon, Jul 29, 2013	112.80	113.31	111.42	112.05
5308	NASDAQ	CACC	Fri, Jul 26, 2013	114.14	115.65	111.78	113.00
5307	NASDAQ	CACC	Thu, Jul 25, 2013	113.17	115.50	111.71	115.30
5306	NASDAQ	CACC	Wed, Jul 24, 2013	113.73	114.48	112.35	112.97
5305	NASDAQ	CACC	Tue, Jul 23, 2013	112.35	113.88	112.28	113.17
5304	NASDAQ	CACC	Mon, Jul 22, 2013	110.73	112.22	110.53	111.84
5303	NASDAQ	CACC	Fri, Jul 19, 2013	110.48	111.74	110.25	111.13
5302	NASDAQ	CACC	Thu, Jul 18, 2013	111.04	112.20	110.00	110.97
5301	NASDAQ	CACC	Wed, Jul 17, 2013	110.56	111.80	108.81	110.66
5300	NASDAQ	CACC	Tue, Jul 16, 2013	109.50	111.04	108.79	110.71
5299	NASDAQ	CACC	Mon, Jul 15, 2013	110.23	111.15	108.95	109.72
5298	NASDAQ	CACC	Fri, Jul 12, 2013	109.07	111.68	108.96	110.19
5297	NASDAQ	CACC	Thu, Jul 11, 2013	110.88	112.59	108.63	109.11
5296	NASDAQ	CACC	Wed, Jul 10, 2013	108.85	111.10	108.35	110.28
5295	NASDAQ	CACC	Tue, Jul 9, 2013	108.95	109.97	106.84	109.12
5294	NASDAQ	CACC	Mon, Jul 8, 2013	108.34	109.72	107.69	108.32
5293	NASDAQ	CACC	Fri, Jul 5, 2013	106.69	108.56	104.85	108.50
5292	NASDAQ	CACC	Wed, Jul 3, 2013	103.47	106.24	102.46	104.92
5291	NASDAQ	CACC	Tue, Jul 2, 2013	105.28	106.46	101.26	104.05
5290	NASDAQ	CACC	Mon, Jul 1, 2013	106.09	106.67	105.26	105.63
5289	NASDAQ	CACC	Fri, Jun 28, 2013	108.13	108.18	104.63	105.05
5288	NASDAQ	CACC	Thu, Jun 27, 2013	107.41	109.63	106.88	108.55
5287	NASDAQ	CACC	Wed, Jun 26, 2013	107.27	107.68	105.61	106.76
5286	NASDAQ	CACC	Tue, Jun 25, 2013	105.95	106.88	104.54	106.48
5285	NASDAQ	CACC	Mon, Jun 24, 2013	105.35	109.70	105.35	107.42
5284	NASDAQ	CACC	Fri, Jun 21, 2013	109.18	109.18	100.75	105.97
5283	NASDAQ	CACC	Thu, Jun 20, 2013	109.59	109.70	107.70	108.95
5282	NASDAQ	CACC	Wed, Jun 19, 2013	110.00	111.49	108.97	110.14
5281	NASDAQ	CACC	Tue, Jun 18, 2013	109.18	111.20	108.89	109.96
5280	NASDAQ	CACC	Mon, Jun 17, 2013	111.95	112.00	109.01	109.50
5279	NASDAQ	CACC	Fri, Jun 14, 2013	113.68	113.93	111.17	111.36
5278	NASDAQ	CACC	Thu, Jun 13, 2013	110.02	114.07	109.72	113.53
5277	NASDAQ	CACC	Wed, Jun 12, 2013	111.88	112.05	109.66	110.33
5276	NASDAQ	CACC	Tue, Jun 11, 2013	111.67	113.17	110.08	111.47
5275	NASDAQ	CACC	Mon, Jun 10, 2013	112.90	113.74	112.19	112.65
5274	NASDAQ	CACC	Fri, Jun 7, 2013	114.55	114.55	110.88	113.14
5273	NASDAQ	CACC	Thu, Jun 6, 2013	111.95	113.73	109.76	113.72
5272	NASDAQ	CACC	Wed, Jun 5, 2013	114.52	114.52	109.78	111.74
5271	NASDAQ	CACC	Tue, Jun 4, 2013	114.53	115.92	114.12	115.10
5270	NASDAQ	CACC	Mon, Jun 3, 2013	113.70	115.13	113.28	115.06
5269	NASDAQ	CACC	Fri, May 31, 2013	113.83	114.99	111.78	113.86
5268	NASDAQ	CACC	Thu, May 30, 2013	112.08	114.95	112.08	114.12
5267	NASDAQ	CACC	Wed, May 29, 2013	113.77	114.39	111.40	111.99
5266	NASDAQ	CACC	Tue, May 28, 2013	112.81	114.92	112.81	113.96
5265	NASDAQ	CACC	Fri, May 24, 2013	108.85	114.26	108.78	111.01
5264	NASDAQ	CACC	Thu, May 23, 2013	104.60	108.31	103.17	108.21
5263	NASDAQ	CACC	Wed, May 22, 2013	108.16	108.59	104.75	105.38
5262	NASDAQ	CACC	Tue, May 21, 2013	108.37	109.20	108.06	108.16
5261	NASDAQ	CACC	Mon, May 20, 2013	108.97	109.06	108.45	108.69
5260	NASDAQ	CACC	Fri, May 17, 2013	106.28	108.83	105.92	108.75
5259	NASDAQ	CACC	Thu, May 16, 2013	107.93	107.99	105.22	106.15
5258	NASDAQ	CACC	Wed, May 15, 2013	105.57	108.15	105.49	107.87
5257	NASDAQ	CACC	Tue, May 14, 2013	104.45	106.19	104.45	106.04
5256	NASDAQ	CACC	Mon, May 13, 2013	105.35	105.89	104.44	104.57
5255	NASDAQ	CACC	Fri, May 10, 2013	105.00	105.78	104.60	105.73
5254	NASDAQ	CACC	Thu, May 9, 2013	104.39	105.10	103.78	104.61
5253	NASDAQ	CACC	Wed, May 8, 2013	103.67	104.35	102.45	103.99
5252	NASDAQ	CACC	Tue, May 7, 2013	102.30	104.00	101.95	103.67
5251	NASDAQ	CACC	Mon, May 6, 2013	99.38	102.40	99.38	102.26
5250	NASDAQ	CACC	Fri, May 3, 2013	99.53	100.71	98.86	99.18
5249	NASDAQ	CACC	Thu, May 2, 2013	98.71	99.07	97.83	98.89
5248	NASDAQ	CACC	Wed, May 1, 2013	101.10	101.10	97.58	97.90
5247	NASDAQ	CACC	Tue, Apr 30, 2013	99.88	101.17	99.88	100.33
5246	NASDAQ	CACC	Mon, Apr 29, 2013	100.63	101.27	100.11	100.12
5245	NASDAQ	CACC	Fri, Apr 26, 2013	101.49	101.49	99.35	100.13
5244	NASDAQ	CACC	Thu, Apr 25, 2013	99.85	101.95	99.07	101.32
5243	NASDAQ	CACC	Wed, Apr 24, 2013	98.00	100.00	98.00	99.99
5242	NASDAQ	CACC	Tue, Apr 23, 2013	100.67	100.67	98.19	98.97
5241	NASDAQ	CACC	Mon, Apr 22, 2013	96.87	99.64	96.53	99.08
5240	NASDAQ	CACC	Fri, Apr 19, 2013	97.43	99.39	95.71	96.75
5239	NASDAQ	CACC	Thu, Apr 18, 2013	101.93	101.93	97.10	97.90
5238	NASDAQ	CACC	Wed, Apr 17, 2013	101.77	102.20	100.29	101.67
5237	NASDAQ	CACC	Tue, Apr 16, 2013	101.05	102.60	100.12	102.29
5236	NASDAQ	CACC	Mon, Apr 15, 2013	101.88	103.59	100.35	101.00
5235	NASDAQ	CACC	Fri, Apr 12, 2013	105.00	105.00	102.43	102.52
5234	NASDAQ	CACC	Thu, Apr 11, 2013	110.82	110.82	107.88	108.72
5233	NASDAQ	CACC	Wed, Apr 10, 2013	111.74	113.02	109.00	112.00
5232	NASDAQ	CACC	Tue, Apr 9, 2013	115.26	117.71	111.39	111.50
5231	NASDAQ	CACC	Mon, Apr 8, 2013	118.00	118.00	114.25	115.50
5230	NASDAQ	CACC	Fri, Apr 5, 2013	117.29	118.55	116.84	117.25
5229	NASDAQ	CACC	Thu, Apr 4, 2013	116.75	119.36	116.75	119.30
5228	NASDAQ	CACC	Wed, Apr 3, 2013	119.77	119.94	116.74	117.02
5227	NASDAQ	CACC	Tue, Apr 2, 2013	120.83	121.49	119.76	120.00
5226	NASDAQ	CACC	Mon, Apr 1, 2013	121.69	121.85	119.82	120.71
5225	NASDAQ	CACC	Thu, Mar 28, 2013	122.64	123.00	121.79	122.14
5224	NASDAQ	CACC	Wed, Mar 27, 2013	122.12	122.92	120.60	122.75
5223	NASDAQ	CACC	Tue, Mar 26, 2013	124.09	124.60	122.21	122.92
5222	NASDAQ	CACC	Mon, Mar 25, 2013	127.24	127.24	123.00	123.39
5221	NASDAQ	CACC	Fri, Mar 22, 2013	126.78	127.69	126.31	126.88
5220	NASDAQ	CACC	Thu, Mar 21, 2013	127.29	127.57	125.64	126.92
5219	NASDAQ	CACC	Wed, Mar 20, 2013	125.84	128.70	125.27	127.38
5218	NASDAQ	CACC	Tue, Mar 19, 2013	127.50	128.63	125.45	125.66
5217	NASDAQ	CACC	Mon, Mar 18, 2013	125.69	128.90	125.69	126.98
5216	NASDAQ	CACC	Fri, Mar 15, 2013	126.30	127.48	123.73	126.24
5215	NASDAQ	CACC	Thu, Mar 14, 2013	126.06	126.15	123.98	126.05
5214	NASDAQ	CACC	Wed, Mar 13, 2013	124.56	125.88	123.88	125.56
5213	NASDAQ	CACC	Tue, Mar 12, 2013	125.24	125.24	124.19	124.26
5212	NASDAQ	CACC	Mon, Mar 11, 2013	125.00	126.08	124.59	125.00
5211	NASDAQ	CACC	Fri, Mar 8, 2013	123.63	125.93	122.77	125.57
5210	NASDAQ	CACC	Thu, Mar 7, 2013	119.14	123.79	119.08	122.81
5209	NASDAQ	CACC	Wed, Mar 6, 2013	119.32	121.03	119.32	119.64
5208	NASDAQ	CACC	Tue, Mar 5, 2013	117.85	121.87	117.75	119.99
5207	NASDAQ	CACC	Mon, Mar 4, 2013	112.54	117.02	111.99	116.66
5206	NASDAQ	CACC	Fri, Mar 1, 2013	109.51	113.94	109.51	113.06
5205	NASDAQ	CACC	Thu, Feb 28, 2013	107.66	111.01	107.55	110.53
5204	NASDAQ	CACC	Wed, Feb 27, 2013	105.94	109.37	105.94	107.41
5203	NASDAQ	CACC	Tue, Feb 26, 2013	105.70	106.23	104.51	105.69
5202	NASDAQ	CACC	Mon, Feb 25, 2013	107.00	110.55	105.10	105.76
5201	NASDAQ	CACC	Fri, Feb 22, 2013	108.19	108.19	104.15	106.64
5200	NASDAQ	CACC	Thu, Feb 21, 2013	116.06	116.06	106.87	107.27
5199	NASDAQ	CACC	Wed, Feb 20, 2013	115.70	117.33	115.21	116.35
5198	NASDAQ	CACC	Tue, Feb 19, 2013	113.34	116.33	113.28	116.01
5197	NASDAQ	CACC	Fri, Feb 15, 2013	112.77	114.56	111.16	113.56
5196	NASDAQ	CACC	Thu, Feb 14, 2013	110.80	112.81	110.30	112.24
5195	NASDAQ	CACC	Wed, Feb 13, 2013	110.26	111.26	105.99	110.78
5194	NASDAQ	CACC	Tue, Feb 12, 2013	107.88	110.85	107.73	110.53
5193	NASDAQ	CACC	Mon, Feb 11, 2013	107.72	107.96	107.30	107.59
5192	NASDAQ	CACC	Fri, Feb 8, 2013	106.95	108.00	106.95	107.43
5191	NASDAQ	CACC	Thu, Feb 7, 2013	107.28	107.51	105.70	106.49
5190	NASDAQ	CACC	Wed, Feb 6, 2013	106.83	107.73	105.50	107.02
5189	NASDAQ	CACC	Tue, Feb 5, 2013	105.88	107.58	105.84	106.98
5188	NASDAQ	CACC	Mon, Feb 4, 2013	100.39	107.35	100.00	105.78
5187	NASDAQ	CACC	Fri, Feb 1, 2013	99.88	100.56	99.19	100.56
5186	NASDAQ	CACC	Thu, Jan 31, 2013	97.72	100.00	97.69	99.57
5185	NASDAQ	CACC	Wed, Jan 30, 2013	97.19	97.75	96.26	97.20
5184	NASDAQ	CACC	Tue, Jan 29, 2013	97.06	97.87	96.35	97.29
5183	NASDAQ	CACC	Mon, Jan 28, 2013	97.66	97.96	96.38	96.96
5182	NASDAQ	CACC	Fri, Jan 25, 2013	98.77	98.77	97.14	97.41
5181	NASDAQ	CACC	Thu, Jan 24, 2013	99.53	100.00	98.21	98.65
5180	NASDAQ	CACC	Wed, Jan 23, 2013	99.49	99.70	97.85	99.53
5179	NASDAQ	CACC	Tue, Jan 22, 2013	98.62	99.39	95.54	99.25
5178	NASDAQ	CACC	Fri, Jan 18, 2013	101.10	101.51	98.63	98.92
5177	NASDAQ	CACC	Thu, Jan 17, 2013	102.17	102.50	100.33	101.41
5176	NASDAQ	CACC	Wed, Jan 16, 2013	102.43	102.93	101.00	102.19
5175	NASDAQ	CACC	Tue, Jan 15, 2013	101.74	103.50	98.81	102.93
5174	NASDAQ	CACC	Mon, Jan 14, 2013	103.93	103.93	101.50	102.40
5173	NASDAQ	CACC	Fri, Jan 11, 2013	105.54	105.75	102.87	104.50
5172	NASDAQ	CACC	Thu, Jan 10, 2013	106.24	106.24	104.94	105.51
5171	NASDAQ	CACC	Wed, Jan 9, 2013	105.24	106.58	104.80	106.26
5170	NASDAQ	CACC	Tue, Jan 8, 2013	104.68	105.87	104.52	105.09
5169	NASDAQ	CACC	Mon, Jan 7, 2013	103.32	105.69	102.57	105.07
5168	NASDAQ	CACC	Fri, Jan 4, 2013	103.57	104.64	102.91	104.24
5167	NASDAQ	CACC	Thu, Jan 3, 2013	103.17	103.40	102.04	103.00
5166	NASDAQ	CACC	Wed, Jan 2, 2013	102.55	104.22	102.55	103.35
5165	NASDAQ	CACC	Mon, Dec 31, 2012	99.63	102.58	98.27	101.68
5164	NASDAQ	CACC	Fri, Dec 28, 2012	98.45	100.38	98.44	99.64
5163	NASDAQ	CACC	Thu, Dec 27, 2012	98.79	99.22	98.05	98.58
5162	NASDAQ	CACC	Wed, Dec 26, 2012	99.72	99.72	97.72	99.01
5161	NASDAQ	CACC	Mon, Dec 24, 2012	98.37	99.50	98.00	99.23
5160	NASDAQ	CACC	Fri, Dec 21, 2012	97.19	98.78	95.21	98.59
5159	NASDAQ	CACC	Thu, Dec 20, 2012	96.98	97.60	95.78	97.57
5158	NASDAQ	CACC	Wed, Dec 19, 2012	94.74	97.00	94.57	96.63
5157	NASDAQ	CACC	Tue, Dec 18, 2012	95.43	95.43	93.51	94.58
5156	NASDAQ	CACC	Mon, Dec 17, 2012	94.75	96.00	94.63	95.31
5155	NASDAQ	CACC	Fri, Dec 14, 2012	93.33	95.09	93.14	94.67
5154	NASDAQ	CACC	Thu, Dec 13, 2012	92.53	94.00	92.10	93.25
5153	NASDAQ	CACC	Wed, Dec 12, 2012	93.00	93.99	92.32	93.11
5152	NASDAQ	CACC	Tue, Dec 11, 2012	91.56	93.03	91.56	92.80
5151	NASDAQ	CACC	Mon, Dec 10, 2012	90.55	92.94	90.01	92.36
5150	NASDAQ	CACC	Fri, Dec 7, 2012	91.42	91.48	90.89	91.25
5149	NASDAQ	CACC	Thu, Dec 6, 2012	90.91	92.09	90.38	91.01
5148	NASDAQ	CACC	Wed, Dec 5, 2012	91.93	92.35	90.65	91.76
5147	NASDAQ	CACC	Tue, Dec 4, 2012	90.15	91.87	88.66	91.54
5146	NASDAQ	CACC	Mon, Dec 3, 2012	91.37	91.89	88.62	89.78
5145	NASDAQ	CACC	Fri, Nov 30, 2012	93.34	93.34	91.15	92.26
5144	NASDAQ	CACC	Thu, Nov 29, 2012	91.95	93.20	91.21	92.96
5143	NASDAQ	CACC	Wed, Nov 28, 2012	89.38	91.59	88.98	91.09
5142	NASDAQ	CACC	Tue, Nov 27, 2012	90.01	90.63	89.38	89.45
5141	NASDAQ	CACC	Mon, Nov 26, 2012	88.64	91.15	88.40	89.81
5140	NASDAQ	CACC	Fri, Nov 23, 2012	86.12	89.29	86.12	89.08
5139	NASDAQ	CACC	Wed, Nov 21, 2012	85.92	86.90	84.99	85.80
5138	NASDAQ	CACC	Tue, Nov 20, 2012	85.12	86.43	84.98	85.45
5137	NASDAQ	CACC	Mon, Nov 19, 2012	86.21	86.54	84.52	85.52
5136	NASDAQ	CACC	Fri, Nov 16, 2012	84.05	86.30	83.30	86.01
5135	NASDAQ	CACC	Thu, Nov 15, 2012	84.40	85.70	83.01	84.40
5134	NASDAQ	CACC	Wed, Nov 14, 2012	85.44	86.19	83.97	84.14
5133	NASDAQ	CACC	Tue, Nov 13, 2012	84.98	86.61	84.89	85.48
5132	NASDAQ	CACC	Mon, Nov 12, 2012	85.11	86.52	85.11	85.11
5131	NASDAQ	CACC	Fri, Nov 9, 2012	84.94	86.10	84.53	85.04
5130	NASDAQ	CACC	Thu, Nov 8, 2012	82.37	85.84	82.37	85.05
5129	NASDAQ	CACC	Wed, Nov 7, 2012	85.95	86.50	82.02	82.72
5128	NASDAQ	CACC	Tue, Nov 6, 2012	82.75	86.35	82.35	86.30
5127	NASDAQ	CACC	Mon, Nov 5, 2012	81.58	82.80	80.62	82.30
5126	NASDAQ	CACC	Fri, Nov 2, 2012	83.79	83.79	80.47	81.58
5125	NASDAQ	CACC	Thu, Nov 1, 2012	82.12	83.78	81.22	83.28
5124	NASDAQ	CACC	Wed, Oct 31, 2012	82.50	82.88	80.40	81.65
5123	NASDAQ	CACC	Fri, Oct 26, 2012	82.68	83.32	81.81	82.69
5122	NASDAQ	CACC	Thu, Oct 25, 2012	83.12	83.48	82.10	83.03
5121	NASDAQ	CACC	Wed, Oct 24, 2012	84.58	84.58	81.69	82.47
5120	NASDAQ	CACC	Tue, Oct 23, 2012	84.19	84.35	83.12	83.95
5119	NASDAQ	CACC	Mon, Oct 22, 2012	84.45	85.12	83.82	84.50
5118	NASDAQ	CACC	Fri, Oct 19, 2012	85.05	86.39	83.54	84.42
5117	NASDAQ	CACC	Thu, Oct 18, 2012	87.56	87.73	85.62	85.62
5116	NASDAQ	CACC	Wed, Oct 17, 2012	87.32	87.77	86.34	87.05
5115	NASDAQ	CACC	Tue, Oct 16, 2012	88.00	88.00	86.61	87.12
5114	NASDAQ	CACC	Mon, Oct 15, 2012	87.15	87.94	86.61	87.78
5113	NASDAQ	CACC	Fri, Oct 12, 2012	84.40	87.40	84.40	86.69
5112	NASDAQ	CACC	Thu, Oct 11, 2012	84.84	84.84	83.10	84.10
5111	NASDAQ	CACC	Wed, Oct 10, 2012	84.65	85.02	84.00	84.20
5110	NASDAQ	CACC	Tue, Oct 9, 2012	85.50	85.79	84.01	84.77
5109	NASDAQ	CACC	Mon, Oct 8, 2012	85.61	85.95	84.60	85.24
5108	NASDAQ	CACC	Fri, Oct 5, 2012	86.41	87.02	85.07	85.51
5107	NASDAQ	CACC	Thu, Oct 4, 2012	85.94	86.52	85.50	86.32
5106	NASDAQ	CACC	Wed, Oct 3, 2012	85.35	86.67	84.45	85.58
5105	NASDAQ	CACC	Tue, Oct 2, 2012	86.73	86.73	82.40	85.33
5104	NASDAQ	CACC	Mon, Oct 1, 2012	85.38	87.13	85.38	85.93
5103	NASDAQ	CACC	Fri, Sep 28, 2012	86.42	87.25	84.90	85.51
5102	NASDAQ	CACC	Thu, Sep 27, 2012	87.48	87.97	86.35	87.00
5101	NASDAQ	CACC	Wed, Sep 26, 2012	88.11	88.11	86.38	86.72
5100	NASDAQ	CACC	Tue, Sep 25, 2012	89.43	90.22	87.42	87.57
5099	NASDAQ	CACC	Mon, Sep 24, 2012	89.90	89.97	88.95	89.08
5098	NASDAQ	CACC	Fri, Sep 21, 2012	89.98	89.99	89.10	89.99
5097	NASDAQ	CACC	Thu, Sep 20, 2012	88.77	89.42	88.69	89.29
5096	NASDAQ	CACC	Wed, Sep 19, 2012	90.10	90.10	88.02	89.47
5095	NASDAQ	CACC	Tue, Sep 18, 2012	90.67	90.67	89.79	90.05
5094	NASDAQ	CACC	Mon, Sep 17, 2012	90.44	90.78	90.08	90.26
5093	NASDAQ	CACC	Fri, Sep 14, 2012	91.12	91.12	89.05	90.45
5092	NASDAQ	CACC	Thu, Sep 13, 2012	91.13	91.39	90.12	90.61
5091	NASDAQ	CACC	Wed, Sep 12, 2012	91.17	91.37	90.06	90.56
5090	NASDAQ	CACC	Tue, Sep 11, 2012	90.65	91.48	90.07	90.61
5089	NASDAQ	CACC	Mon, Sep 10, 2012	90.00	91.89	90.00	91.10
5088	NASDAQ	CACC	Fri, Sep 7, 2012	91.25	92.17	88.95	90.00
5087	NASDAQ	CACC	Thu, Sep 6, 2012	92.50	92.50	89.94	91.09
5086	NASDAQ	CACC	Wed, Sep 5, 2012	101.01	101.75	98.97	99.48
5085	NASDAQ	CACC	Tue, Sep 4, 2012	98.45	102.67	98.25	101.33
5084	NASDAQ	CACC	Fri, Aug 31, 2012	98.75	99.58	97.65	98.46
5083	NASDAQ	CACC	Thu, Aug 30, 2012	98.12	99.00	97.53	98.05
5082	NASDAQ	CACC	Wed, Aug 29, 2012	97.06	99.34	96.85	99.00
5081	NASDAQ	CACC	Tue, Aug 28, 2012	97.17	98.59	96.59	98.06
5080	NASDAQ	CACC	Mon, Aug 27, 2012	97.41	97.69	96.40	97.57
5079	NASDAQ	CACC	Fri, Aug 24, 2012	95.66	96.85	95.21	96.70
5078	NASDAQ	CACC	Thu, Aug 23, 2012	97.27	97.27	94.78	96.29
5077	NASDAQ	CACC	Wed, Aug 22, 2012	97.07	97.70	95.96	97.24
5076	NASDAQ	CACC	Tue, Aug 21, 2012	98.60	99.50	96.84	97.35
5075	NASDAQ	CACC	Mon, Aug 20, 2012	100.32	100.63	98.30	99.48
5074	NASDAQ	CACC	Fri, Aug 17, 2012	100.33	101.21	99.75	100.29
5073	NASDAQ	CACC	Thu, Aug 16, 2012	100.34	101.74	98.21	100.78
5072	NASDAQ	CACC	Wed, Aug 15, 2012	99.68	100.96	98.99	99.56
5071	NASDAQ	CACC	Tue, Aug 14, 2012	101.05	102.33	99.02	99.72
5070	NASDAQ	CACC	Mon, Aug 13, 2012	101.86	102.48	97.98	100.70
5069	NASDAQ	CACC	Fri, Aug 10, 2012	100.89	102.59	98.14	102.33
5068	NASDAQ	CACC	Thu, Aug 9, 2012	102.50	102.78	100.02	100.69
5067	NASDAQ	CACC	Wed, Aug 8, 2012	100.02	104.97	100.02	102.24
5066	NASDAQ	CACC	Tue, Aug 7, 2012	101.49	101.84	100.30	101.25
5065	NASDAQ	CACC	Mon, Aug 6, 2012	100.27	104.34	99.61	101.40
5064	NASDAQ	CACC	Fri, Aug 3, 2012	100.03	101.65	97.97	100.98
5063	NASDAQ	CACC	Thu, Aug 2, 2012	95.33	98.60	94.38	97.60
5062	NASDAQ	CACC	Wed, Aug 1, 2012	96.04	99.43	95.98	96.93
5061	NASDAQ	CACC	Tue, Jul 31, 2012	97.22	97.72	95.33	95.86
5060	NASDAQ	CACC	Mon, Jul 30, 2012	96.52	98.24	96.01	97.15
5059	NASDAQ	CACC	Fri, Jul 27, 2012	95.00	97.31	94.56	96.86
5058	NASDAQ	CACC	Thu, Jul 26, 2012	95.57	97.44	94.00	94.56
5057	NASDAQ	CACC	Wed, Jul 25, 2012	95.46	96.60	94.10	94.39
5056	NASDAQ	CACC	Tue, Jul 24, 2012	95.43	96.16	93.84	94.69
5055	NASDAQ	CACC	Mon, Jul 23, 2012	96.05	96.09	94.28	94.96
5054	NASDAQ	CACC	Fri, Jul 20, 2012	97.44	98.47	97.28	97.37
5053	NASDAQ	CACC	Thu, Jul 19, 2012	98.43	98.56	97.62	98.27
5052	NASDAQ	CACC	Wed, Jul 18, 2012	97.07	99.27	97.07	98.46
5051	NASDAQ	CACC	Tue, Jul 17, 2012	94.90	97.96	94.62	97.48
5050	NASDAQ	CACC	Mon, Jul 16, 2012	94.99	95.00	94.01	94.20
5049	NASDAQ	CACC	Fri, Jul 13, 2012	92.29	95.00	90.22	94.99
5048	NASDAQ	CACC	Thu, Jul 12, 2012	91.12	92.98	90.67	92.16
5047	NASDAQ	CACC	Wed, Jul 11, 2012	92.22	92.50	90.82	92.05
5046	NASDAQ	CACC	Tue, Jul 10, 2012	93.40	93.67	91.17	92.33
5045	NASDAQ	CACC	Mon, Jul 9, 2012	91.61	93.76	91.61	93.10
5044	NASDAQ	CACC	Fri, Jul 6, 2012	92.53	93.12	90.15	91.95
5043	NASDAQ	CACC	Thu, Jul 5, 2012	92.73	95.30	92.41	94.00
5042	NASDAQ	CACC	Tue, Jul 3, 2012	92.23	95.96	91.97	93.41
5041	NASDAQ	CACC	Mon, Jul 2, 2012	83.82	92.69	83.82	92.69
5040	NASDAQ	CACC	Fri, Jun 29, 2012	84.68	84.87	83.06	84.43
5039	NASDAQ	CACC	Thu, Jun 28, 2012	82.30	83.46	81.68	82.99
5038	NASDAQ	CACC	Wed, Jun 27, 2012	83.20	83.71	82.13	82.91
5037	NASDAQ	CACC	Tue, Jun 26, 2012	83.54	84.28	83.20	83.32
5036	NASDAQ	CACC	Mon, Jun 25, 2012	83.11	84.37	83.11	83.44
5035	NASDAQ	CACC	Fri, Jun 22, 2012	83.79	84.90	83.61	84.02
5034	NASDAQ	CACC	Thu, Jun 21, 2012	84.97	84.97	82.65	83.61
5033	NASDAQ	CACC	Wed, Jun 20, 2012	86.18	86.18	84.39	84.89
5032	NASDAQ	CACC	Tue, Jun 19, 2012	85.44	86.50	85.03	86.00
5031	NASDAQ	CACC	Mon, Jun 18, 2012	85.50	86.28	84.44	84.70
5030	NASDAQ	CACC	Fri, Jun 15, 2012	85.68	86.47	85.01	86.16
5029	NASDAQ	CACC	Thu, Jun 14, 2012	86.00	86.68	85.18	86.04
5028	NASDAQ	CACC	Wed, Jun 13, 2012	85.44	87.37	84.89	85.70
5027	NASDAQ	CACC	Tue, Jun 12, 2012	84.44	86.00	83.88	85.82
5026	NASDAQ	CACC	Mon, Jun 11, 2012	85.25	85.30	83.43	83.69
5025	NASDAQ	CACC	Fri, Jun 8, 2012	84.21	85.11	84.03	84.85
5024	NASDAQ	CACC	Thu, Jun 7, 2012	85.60	85.87	83.84	85.02
5023	NASDAQ	CACC	Wed, Jun 6, 2012	83.00	85.47	82.50	84.62
5022	NASDAQ	CACC	Tue, Jun 5, 2012	80.12	82.00	80.01	81.92
5021	NASDAQ	CACC	Mon, Jun 4, 2012	81.21	81.79	80.00	80.12
5020	NASDAQ	CACC	Fri, Jun 1, 2012	83.18	84.47	80.54	81.05
5019	NASDAQ	CACC	Thu, May 31, 2012	84.76	86.19	83.19	84.74
5018	NASDAQ	CACC	Wed, May 30, 2012	85.55	88.00	84.28	84.45
5017	NASDAQ	CACC	Tue, May 29, 2012	88.15	88.18	86.00	86.34
5016	NASDAQ	CACC	Fri, May 25, 2012	89.20	89.23	87.60	87.78
5015	NASDAQ	CACC	Thu, May 24, 2012	88.36	90.21	87.18	89.06
5014	NASDAQ	CACC	Wed, May 23, 2012	86.02	88.15	85.41	88.05
5013	NASDAQ	CACC	Tue, May 22, 2012	86.91	87.40	86.05	86.30
5012	NASDAQ	CACC	Mon, May 21, 2012	86.13	87.67	86.13	86.72
5011	NASDAQ	CACC	Fri, May 18, 2012	84.81	87.06	84.81	86.09
5010	NASDAQ	CACC	Thu, May 17, 2012	85.93	87.48	84.68	84.68
5009	NASDAQ	CACC	Wed, May 16, 2012	87.09	88.15	86.73	86.76
5008	NASDAQ	CACC	Tue, May 15, 2012	84.03	88.44	84.03	86.14
5007	NASDAQ	CACC	Mon, May 14, 2012	86.83	87.53	84.76	84.86
5006	NASDAQ	CACC	Fri, May 11, 2012	84.73	89.94	84.73	87.99
5005	NASDAQ	CACC	Thu, May 10, 2012	88.49	88.49	84.96	85.61
5004	NASDAQ	CACC	Wed, May 9, 2012	87.89	88.28	87.70	87.70
5003	NASDAQ	CACC	Tue, May 8, 2012	85.79	88.59	85.79	88.36
5002	NASDAQ	CACC	Mon, May 7, 2012	85.07	87.20	84.41	86.79
5001	NASDAQ	CACC	Fri, May 4, 2012	88.54	89.08	84.22	84.77
5000	NASDAQ	CACC	Thu, May 3, 2012	92.76	92.76	86.40	87.86
4999	NASDAQ	CACC	Wed, May 2, 2012	93.66	93.66	90.91	93.52
4998	NASDAQ	CACC	Tue, May 1, 2012	94.21	95.95	93.55	94.75
4997	NASDAQ	CACC	Mon, Apr 30, 2012	95.33	95.88	93.86	94.03
4996	NASDAQ	CACC	Fri, Apr 27, 2012	95.60	95.95	94.40	95.95
4995	NASDAQ	CACC	Thu, Apr 26, 2012	95.19	96.16	94.08	95.62
4994	NASDAQ	CACC	Wed, Apr 25, 2012	94.94	95.39	93.89	94.71
4993	NASDAQ	CACC	Tue, Apr 24, 2012	92.07	94.27	91.98	93.83
4992	NASDAQ	CACC	Mon, Apr 23, 2012	92.42	93.02	90.95	92.23
4991	NASDAQ	CACC	Fri, Apr 20, 2012	93.71	94.13	92.25	93.98
4990	NASDAQ	CACC	Thu, Apr 19, 2012	92.54	94.32	91.92	91.99
4989	NASDAQ	CACC	Wed, Apr 18, 2012	94.31	94.86	93.14	93.72
4988	NASDAQ	CACC	Tue, Apr 17, 2012	95.43	96.22	93.50	94.29
4987	NASDAQ	CACC	Mon, Apr 16, 2012	92.54	96.87	92.54	95.11
4986	NASDAQ	CACC	Fri, Apr 13, 2012	94.01	94.04	91.73	92.01
4985	NASDAQ	CACC	Thu, Apr 12, 2012	95.30	96.15	93.90	94.22
4984	NASDAQ	CACC	Wed, Apr 11, 2012	94.75	95.91	93.56	95.47
4983	NASDAQ	CACC	Tue, Apr 10, 2012	95.64	96.34	91.91	93.91
4982	NASDAQ	CACC	Mon, Apr 9, 2012	97.05	98.76	95.00	95.64
4981	NASDAQ	CACC	Thu, Apr 5, 2012	97.18	99.70	97.06	99.07
4980	NASDAQ	CACC	Wed, Apr 4, 2012	98.00	98.66	97.10	97.76
4979	NASDAQ	CACC	Tue, Apr 3, 2012	100.12	100.78	98.53	98.78
4978	NASDAQ	CACC	Mon, Apr 2, 2012	100.40	101.81	99.92	100.54
4977	NASDAQ	CACC	Fri, Mar 30, 2012	101.90	101.97	99.57	101.01
4976	NASDAQ	CACC	Thu, Mar 29, 2012	100.46	101.66	100.10	100.63
4975	NASDAQ	CACC	Wed, Mar 28, 2012	102.47	103.06	100.79	101.78
4974	NASDAQ	CACC	Tue, Mar 27, 2012	106.21	106.70	102.28	102.51
4973	NASDAQ	CACC	Mon, Mar 26, 2012	105.25	107.09	102.97	106.50
4972	NASDAQ	CACC	Fri, Mar 23, 2012	102.74	104.90	101.22	104.68
4971	NASDAQ	CACC	Thu, Mar 22, 2012	101.97	104.49	101.53	102.22
4970	NASDAQ	CACC	Wed, Mar 21, 2012	102.36	102.94	100.98	102.73
4969	NASDAQ	CACC	Tue, Mar 20, 2012	101.31	103.42	99.57	101.52
4968	NASDAQ	CACC	Mon, Mar 19, 2012	99.83	102.84	99.20	101.50
4967	NASDAQ	CACC	Fri, Mar 16, 2012	99.96	100.95	98.75	99.50
4966	NASDAQ	CACC	Thu, Mar 15, 2012	97.99	99.71	96.29	99.71
4965	NASDAQ	CACC	Wed, Mar 14, 2012	99.34	99.87	97.52	97.72
4964	NASDAQ	CACC	Tue, Mar 13, 2012	98.95	100.00	97.51	99.87
4963	NASDAQ	CACC	Mon, Mar 12, 2012	98.25	99.09	96.85	97.95
4962	NASDAQ	CACC	Fri, Mar 9, 2012	95.76	99.12	94.99	98.16
4961	NASDAQ	CACC	Thu, Mar 8, 2012	94.30	95.80	92.53	95.45
4960	NASDAQ	CACC	Wed, Mar 7, 2012	93.44	93.91	92.25	93.57
4959	NASDAQ	CACC	Tue, Mar 6, 2012	94.00	94.84	92.04	92.41
4958	NASDAQ	CACC	Mon, Mar 5, 2012	91.26	95.47	90.02	95.09
4957	NASDAQ	CACC	Fri, Mar 2, 2012	95.47	95.74	91.09	91.81
4956	NASDAQ	CACC	Thu, Mar 1, 2012	96.96	97.06	95.34	95.37
4955	NASDAQ	CACC	Wed, Feb 29, 2012	96.58	97.74	96.16	96.26
4954	NASDAQ	CACC	Tue, Feb 28, 2012	98.02	99.16	96.05	97.17
4953	NASDAQ	CACC	Mon, Feb 27, 2012	98.53	99.11	96.01	98.65
4952	NASDAQ	CACC	Fri, Feb 24, 2012	98.98	99.98	98.62	98.69
4951	NASDAQ	CACC	Thu, Feb 23, 2012	97.85	100.75	96.21	98.62
4950	NASDAQ	CACC	Wed, Feb 22, 2012	95.14	98.65	94.20	97.45
4949	NASDAQ	CACC	Tue, Feb 21, 2012	94.99	95.94	94.15	95.80
4948	NASDAQ	CACC	Fri, Feb 17, 2012	96.43	96.99	94.90	95.30
4947	NASDAQ	CACC	Thu, Feb 16, 2012	92.75	96.55	92.75	96.40
4946	NASDAQ	CACC	Wed, Feb 15, 2012	94.91	95.33	92.76	92.99
4945	NASDAQ	CACC	Tue, Feb 14, 2012	94.55	95.50	93.25	94.49
4944	NASDAQ	CACC	Mon, Feb 13, 2012	93.90	95.00	92.73	94.89
4943	NASDAQ	CACC	Fri, Feb 10, 2012	93.26	94.07	92.49	92.67
4942	NASDAQ	CACC	Thu, Feb 9, 2012	94.38	94.80	92.93	94.37
4941	NASDAQ	CACC	Wed, Feb 8, 2012	92.97	94.32	91.89	94.26
4940	NASDAQ	CACC	Tue, Feb 7, 2012	91.86	93.49	90.60	93.05
4939	NASDAQ	CACC	Mon, Feb 6, 2012	92.49	92.49	89.34	91.42
4938	NASDAQ	CACC	Fri, Feb 3, 2012	89.94	95.80	86.04	92.58
4937	NASDAQ	CACC	Thu, Feb 2, 2012	86.13	86.65	83.20	85.28
4936	NASDAQ	CACC	Wed, Feb 1, 2012	84.47	87.91	83.95	87.31
4935	NASDAQ	CACC	Tue, Jan 31, 2012	83.60	85.05	81.67	84.42
4934	NASDAQ	CACC	Mon, Jan 30, 2012	82.98	83.30	81.47	82.94
4933	NASDAQ	CACC	Fri, Jan 27, 2012	81.89	83.28	81.63	83.12
4932	NASDAQ	CACC	Thu, Jan 26, 2012	81.85	82.58	81.43	81.82
4931	NASDAQ	CACC	Wed, Jan 25, 2012	81.90	82.50	81.12	81.79
4930	NASDAQ	CACC	Tue, Jan 24, 2012	81.06	81.74	80.56	81.62
4929	NASDAQ	CACC	Mon, Jan 23, 2012	82.97	82.97	81.38	82.11
4928	NASDAQ	CACC	Fri, Jan 20, 2012	82.24	83.68	82.24	83.19
4927	NASDAQ	CACC	Thu, Jan 19, 2012	81.67	83.70	81.67	82.50
4926	NASDAQ	CACC	Wed, Jan 18, 2012	80.53	81.77	80.05	81.60
4925	NASDAQ	CACC	Tue, Jan 17, 2012	80.82	80.83	80.00	80.31
4924	NASDAQ	CACC	Fri, Jan 13, 2012	79.71	81.08	79.71	80.40
4923	NASDAQ	CACC	Thu, Jan 12, 2012	79.91	81.29	78.51	80.77
4922	NASDAQ	CACC	Wed, Jan 11, 2012	80.62	81.82	79.35	80.21
4921	NASDAQ	CACC	Tue, Jan 10, 2012	80.08	81.62	80.08	81.02
4920	NASDAQ	CACC	Mon, Jan 9, 2012	78.97	79.62	77.99	78.91
4919	NASDAQ	CACC	Fri, Jan 6, 2012	79.00	79.48	77.54	78.50
4918	NASDAQ	CACC	Thu, Jan 5, 2012	78.47	79.25	76.95	78.94
4917	NASDAQ	CACC	Wed, Jan 4, 2012	80.91	80.91	78.23	78.47
4916	NASDAQ	CACC	Tue, Jan 3, 2012	84.11	84.11	81.13	81.46
4915	NASDAQ	CACC	Fri, Dec 30, 2011	82.17	83.03	82.04	82.28
4914	NASDAQ	CACC	Thu, Dec 29, 2011	81.97	83.01	81.22	82.44
4913	NASDAQ	CACC	Wed, Dec 28, 2011	84.87	84.87	81.35	82.02
4912	NASDAQ	CACC	Tue, Dec 27, 2011	83.62	84.94	83.52	84.02
4911	NASDAQ	CACC	Fri, Dec 23, 2011	84.62	85.99	83.36	83.36
4910	NASDAQ	CACC	Thu, Dec 22, 2011	84.44	85.10	83.91	84.10
4909	NASDAQ	CACC	Wed, Dec 21, 2011	84.96	84.96	83.46	83.90
4908	NASDAQ	CACC	Tue, Dec 20, 2011	84.89	85.56	83.00	85.07
4907	NASDAQ	CACC	Mon, Dec 19, 2011	86.10	86.43	83.04	83.31
4906	NASDAQ	CACC	Fri, Dec 16, 2011	85.96	86.50	84.05	85.85
4905	NASDAQ	CACC	Thu, Dec 15, 2011	85.98	86.38	84.45	85.13
4904	NASDAQ	CACC	Wed, Dec 14, 2011	90.58	90.58	84.55	84.56
4903	NASDAQ	CACC	Tue, Dec 13, 2011	93.10	93.10	89.93	91.03
4902	NASDAQ	CACC	Mon, Dec 12, 2011	89.56	92.89	88.72	92.14
4901	NASDAQ	CACC	Fri, Dec 9, 2011	85.88	92.78	84.74	91.18
4900	NASDAQ	CACC	Thu, Dec 8, 2011	86.78	87.85	85.14	85.57
4899	NASDAQ	CACC	Wed, Dec 7, 2011	86.37	87.83	85.14	87.75
4898	NASDAQ	CACC	Tue, Dec 6, 2011	86.67	87.41	85.36	87.00
4897	NASDAQ	CACC	Mon, Dec 5, 2011	86.23	86.96	85.23	86.12
4896	NASDAQ	CACC	Fri, Dec 2, 2011	83.09	86.54	82.87	84.56
4895	NASDAQ	CACC	Thu, Dec 1, 2011	81.40	82.94	79.53	82.16
4894	NASDAQ	CACC	Wed, Nov 30, 2011	78.99	82.01	76.16	82.01
4893	NASDAQ	CACC	Tue, Nov 29, 2011	76.01	76.92	74.56	76.65
4892	NASDAQ	CACC	Mon, Nov 28, 2011	75.86	77.66	69.52	75.95
4891	NASDAQ	CACC	Fri, Nov 25, 2011	73.59	74.42	73.46	73.79
4890	NASDAQ	CACC	Wed, Nov 23, 2011	75.79	75.79	73.77	73.99
4889	NASDAQ	CACC	Tue, Nov 22, 2011	76.30	77.91	76.02	76.05
4888	NASDAQ	CACC	Mon, Nov 21, 2011	77.64	78.82	76.81	76.81
4887	NASDAQ	CACC	Fri, Nov 18, 2011	77.29	79.72	77.01	79.16
4886	NASDAQ	CACC	Thu, Nov 17, 2011	79.23	80.15	76.78	77.28
4885	NASDAQ	CACC	Wed, Nov 16, 2011	81.56	81.56	78.77	79.27
4884	NASDAQ	CACC	Tue, Nov 15, 2011	80.73	82.87	78.05	82.56
4883	NASDAQ	CACC	Mon, Nov 14, 2011	78.75	81.64	78.45	80.75
4882	NASDAQ	CACC	Fri, Nov 11, 2011	78.22	79.23	77.29	79.16
4881	NASDAQ	CACC	Thu, Nov 10, 2011	77.26	78.00	77.00	77.67
4880	NASDAQ	CACC	Wed, Nov 9, 2011	77.20	78.24	75.55	76.01
4879	NASDAQ	CACC	Tue, Nov 8, 2011	77.06	79.17	76.82	78.82
4878	NASDAQ	CACC	Mon, Nov 7, 2011	75.93	76.73	74.46	76.62
4877	NASDAQ	CACC	Fri, Nov 4, 2011	76.49	76.53	75.12	75.84
4876	NASDAQ	CACC	Thu, Nov 3, 2011	73.75	77.50	71.79	76.93
4875	NASDAQ	CACC	Wed, Nov 2, 2011	69.80	73.48	68.29	72.76
4874	NASDAQ	CACC	Tue, Nov 1, 2011	66.57	68.84	65.91	67.78
4873	NASDAQ	CACC	Mon, Oct 31, 2011	71.56	71.56	68.91	68.92
4872	NASDAQ	CACC	Fri, Oct 28, 2011	72.39	72.69	71.58	72.09
4871	NASDAQ	CACC	Thu, Oct 27, 2011	68.89	73.52	67.46	72.96
4870	NASDAQ	CACC	Wed, Oct 26, 2011	66.06	67.17	64.77	66.92
4869	NASDAQ	CACC	Tue, Oct 25, 2011	66.89	67.20	64.74	64.99
4868	NASDAQ	CACC	Mon, Oct 24, 2011	64.95	68.13	64.95	67.59
4867	NASDAQ	CACC	Fri, Oct 21, 2011	63.83	65.05	63.02	64.62
4866	NASDAQ	CACC	Thu, Oct 20, 2011	62.36	63.43	61.43	62.74
4865	NASDAQ	CACC	Wed, Oct 19, 2011	63.98	64.72	62.24	62.24
4864	NASDAQ	CACC	Tue, Oct 18, 2011	62.97	64.79	62.96	64.39
4863	NASDAQ	CACC	Mon, Oct 17, 2011	64.80	65.31	62.28	62.47
4862	NASDAQ	CACC	Fri, Oct 14, 2011	66.02	66.27	64.27	65.00
4861	NASDAQ	CACC	Thu, Oct 13, 2011	68.80	68.80	64.45	65.56
4860	NASDAQ	CACC	Wed, Oct 12, 2011	70.13	70.13	66.98	67.40
4859	NASDAQ	CACC	Tue, Oct 11, 2011	68.46	70.24	67.52	69.30
4858	NASDAQ	CACC	Mon, Oct 10, 2011	68.30	68.64	66.89	68.58
4857	NASDAQ	CACC	Fri, Oct 7, 2011	67.87	67.88	65.30	66.75
4856	NASDAQ	CACC	Thu, Oct 6, 2011	66.68	67.69	65.72	67.60
4855	NASDAQ	CACC	Wed, Oct 5, 2011	64.59	67.16	63.11	66.53
4854	NASDAQ	CACC	Tue, Oct 4, 2011	60.60	65.70	60.09	65.10
4853	NASDAQ	CACC	Mon, Oct 3, 2011	63.69	65.10	60.75	60.75
4852	NASDAQ	CACC	Fri, Sep 30, 2011	63.75	65.38	63.26	64.36
4851	NASDAQ	CACC	Thu, Sep 29, 2011	63.59	64.74	62.76	64.43
4850	NASDAQ	CACC	Wed, Sep 28, 2011	65.14	66.58	62.44	62.47
4849	NASDAQ	CACC	Tue, Sep 27, 2011	64.98	66.32	64.04	64.77
4848	NASDAQ	CACC	Mon, Sep 26, 2011	63.49	64.55	61.72	64.39
4847	NASDAQ	CACC	Fri, Sep 23, 2011	57.68	63.63	57.68	63.49
4846	NASDAQ	CACC	Thu, Sep 22, 2011	59.34	59.91	56.55	57.63
4845	NASDAQ	CACC	Wed, Sep 21, 2011	61.88	62.19	60.00	60.03
4844	NASDAQ	CACC	Tue, Sep 20, 2011	63.75	64.57	61.52	61.63
4843	NASDAQ	CACC	Mon, Sep 19, 2011	63.67	64.47	62.30	63.41
4842	NASDAQ	CACC	Fri, Sep 16, 2011	66.02	66.02	64.52	64.70
4841	NASDAQ	CACC	Thu, Sep 15, 2011	67.74	67.74	65.10	65.51
4840	NASDAQ	CACC	Wed, Sep 14, 2011	66.12	67.56	64.74	66.94
4839	NASDAQ	CACC	Tue, Sep 13, 2011	65.33	66.02	64.28	65.53
4838	NASDAQ	CACC	Mon, Sep 12, 2011	64.00	65.68	64.00	65.07
4837	NASDAQ	CACC	Fri, Sep 9, 2011	65.16	65.18	63.92	64.56
4836	NASDAQ	CACC	Thu, Sep 8, 2011	66.00	67.17	64.81	65.16
4835	NASDAQ	CACC	Wed, Sep 7, 2011	66.44	67.48	65.93	66.58
4834	NASDAQ	CACC	Tue, Sep 6, 2011	63.73	65.79	63.73	65.56
4833	NASDAQ	CACC	Fri, Sep 2, 2011	67.15	67.35	64.73	65.22
4832	NASDAQ	CACC	Thu, Sep 1, 2011	69.30	70.73	67.37	68.48
4831	NASDAQ	CACC	Wed, Aug 31, 2011	68.36	69.49	67.52	69.14
4830	NASDAQ	CACC	Tue, Aug 30, 2011	67.87	68.58	66.87	68.25
4829	NASDAQ	CACC	Mon, Aug 29, 2011	66.80	68.39	66.48	67.97
4828	NASDAQ	CACC	Fri, Aug 26, 2011	65.16	66.02	65.01	65.87
4827	NASDAQ	CACC	Thu, Aug 25, 2011	67.85	68.15	65.06	65.19
4826	NASDAQ	CACC	Wed, Aug 24, 2011	65.85	67.58	65.01	67.31
4825	NASDAQ	CACC	Tue, Aug 23, 2011	65.87	66.48	64.72	66.05
4824	NASDAQ	CACC	Mon, Aug 22, 2011	68.02	68.02	64.15	65.52
4823	NASDAQ	CACC	Fri, Aug 19, 2011	66.72	68.99	65.69	66.69
4822	NASDAQ	CACC	Thu, Aug 18, 2011	71.03	71.03	65.69	67.61
4821	NASDAQ	CACC	Wed, Aug 17, 2011	71.34	72.96	71.34	72.52
4820	NASDAQ	CACC	Tue, Aug 16, 2011	71.85	72.04	70.29	71.34
4819	NASDAQ	CACC	Mon, Aug 15, 2011	72.00	72.97	71.15	72.35
4818	NASDAQ	CACC	Fri, Aug 12, 2011	72.13	72.86	71.07	71.77
4817	NASDAQ	CACC	Thu, Aug 11, 2011	69.17	72.00	69.17	71.51
4816	NASDAQ	CACC	Wed, Aug 10, 2011	72.71	73.33	68.00	68.68
4815	NASDAQ	CACC	Tue, Aug 9, 2011	73.09	73.77	69.44	73.58
4814	NASDAQ	CACC	Mon, Aug 8, 2011	72.66	74.95	70.75	71.51
4813	NASDAQ	CACC	Fri, Aug 5, 2011	75.21	75.72	72.66	74.00
4812	NASDAQ	CACC	Thu, Aug 4, 2011	75.00	76.15	74.25	75.00
4811	NASDAQ	CACC	Wed, Aug 3, 2011	77.36	77.37	71.50	75.67
4810	NASDAQ	CACC	Tue, Aug 2, 2011	80.50	82.08	78.27	78.76
4809	NASDAQ	CACC	Mon, Aug 1, 2011	80.32	80.92	78.27	80.52
4808	NASDAQ	CACC	Fri, Jul 29, 2011	79.13	80.04	78.38	79.31
4807	NASDAQ	CACC	Thu, Jul 28, 2011	78.49	80.35	78.49	79.62
4806	NASDAQ	CACC	Wed, Jul 27, 2011	80.76	80.76	77.52	78.12
4805	NASDAQ	CACC	Tue, Jul 26, 2011	82.98	83.11	80.12	80.82
4804	NASDAQ	CACC	Mon, Jul 25, 2011	82.28	84.14	82.25	82.51
4803	NASDAQ	CACC	Fri, Jul 22, 2011	84.20	84.50	82.91	82.91
4802	NASDAQ	CACC	Thu, Jul 21, 2011	83.24	84.62	81.63	84.04
4801	NASDAQ	CACC	Wed, Jul 20, 2011	82.34	83.02	82.34	82.60
4800	NASDAQ	CACC	Tue, Jul 19, 2011	82.29	82.29	81.72	82.00
4799	NASDAQ	CACC	Mon, Jul 18, 2011	82.77	82.77	81.57	81.73
4798	NASDAQ	CACC	Fri, Jul 15, 2011	82.92	83.94	82.16	82.97
4797	NASDAQ	CACC	Thu, Jul 14, 2011	83.81	84.13	82.52	82.88
4796	NASDAQ	CACC	Wed, Jul 13, 2011	82.71	83.99	82.68	83.53
4795	NASDAQ	CACC	Tue, Jul 12, 2011	83.14	84.31	82.17	82.63
4794	NASDAQ	CACC	Mon, Jul 11, 2011	84.36	84.77	82.49	83.01
4793	NASDAQ	CACC	Fri, Jul 8, 2011	84.48	85.25	84.31	84.93
4792	NASDAQ	CACC	Thu, Jul 7, 2011	85.49	86.06	84.56	85.28
4791	NASDAQ	CACC	Wed, Jul 6, 2011	85.45	85.46	84.47	85.23
4790	NASDAQ	CACC	Tue, Jul 5, 2011	85.98	85.98	84.31	85.25
4789	NASDAQ	CACC	Fri, Jul 1, 2011	84.66	86.87	83.97	86.06
4788	NASDAQ	CACC	Thu, Jun 30, 2011	81.00	84.50	80.88	84.47
4787	NASDAQ	CACC	Wed, Jun 29, 2011	80.71	81.00	78.26	80.96
4786	NASDAQ	CACC	Tue, Jun 28, 2011	80.00	80.71	79.60	80.71
4785	NASDAQ	CACC	Mon, Jun 27, 2011	78.25	79.77	77.34	79.53
4784	NASDAQ	CACC	Fri, Jun 24, 2011	80.30	80.30	77.07	77.98
4783	NASDAQ	CACC	Thu, Jun 23, 2011	79.48	80.30	78.72	80.07
4782	NASDAQ	CACC	Wed, Jun 22, 2011	80.21	80.69	79.82	80.21
4781	NASDAQ	CACC	Tue, Jun 21, 2011	79.50	80.64	78.85	80.51
4780	NASDAQ	CACC	Mon, Jun 20, 2011	76.80	79.67	76.66	79.35
4779	NASDAQ	CACC	Fri, Jun 17, 2011	79.04	79.30	76.62	76.71
4778	NASDAQ	CACC	Thu, Jun 16, 2011	77.91	78.98	77.68	78.69
4777	NASDAQ	CACC	Wed, Jun 15, 2011	77.55	78.98	77.50	78.02
4776	NASDAQ	CACC	Tue, Jun 14, 2011	76.17	78.21	75.82	78.02
4775	NASDAQ	CACC	Mon, Jun 13, 2011	76.29	77.76	75.71	75.75
4774	NASDAQ	CACC	Fri, Jun 10, 2011	77.09	77.37	75.74	75.81
4773	NASDAQ	CACC	Thu, Jun 9, 2011	76.48	77.51	76.48	77.29
4772	NASDAQ	CACC	Wed, Jun 8, 2011	76.65	77.47	76.23	76.31
4771	NASDAQ	CACC	Tue, Jun 7, 2011	77.40	77.57	76.60	76.81
4770	NASDAQ	CACC	Mon, Jun 6, 2011	75.36	76.96	75.01	76.52
4769	NASDAQ	CACC	Fri, Jun 3, 2011	75.30	76.65	75.25	75.56
4768	NASDAQ	CACC	Thu, Jun 2, 2011	76.17	77.29	75.62	76.18
4767	NASDAQ	CACC	Wed, Jun 1, 2011	79.92	79.92	75.91	75.98
4766	NASDAQ	CACC	Tue, May 31, 2011	78.59	80.16	77.47	80.00
4765	NASDAQ	CACC	Fri, May 27, 2011	76.98	78.77	76.78	78.16
4764	NASDAQ	CACC	Thu, May 26, 2011	76.04	77.57	75.76	76.86
4763	NASDAQ	CACC	Wed, May 25, 2011	75.94	77.00	75.27	76.65
4762	NASDAQ	CACC	Tue, May 24, 2011	78.20	78.20	75.47	76.32
4761	NASDAQ	CACC	Mon, May 23, 2011	75.13	78.88	75.03	77.45
4760	NASDAQ	CACC	Fri, May 20, 2011	75.87	76.63	75.50	75.50
4759	NASDAQ	CACC	Thu, May 19, 2011	76.30	76.99	75.58	76.26
4758	NASDAQ	CACC	Wed, May 18, 2011	76.26	76.79	75.62	75.97
4757	NASDAQ	CACC	Tue, May 17, 2011	75.97	76.95	75.25	75.57
4756	NASDAQ	CACC	Mon, May 16, 2011	77.62	78.45	76.04	76.15
4755	NASDAQ	CACC	Fri, May 13, 2011	79.65	79.77	76.99	77.75
4754	NASDAQ	CACC	Thu, May 12, 2011	77.58	81.13	77.58	79.73
4753	NASDAQ	CACC	Wed, May 11, 2011	77.93	79.11	76.94	78.16
4752	NASDAQ	CACC	Tue, May 10, 2011	78.10	78.39	77.56	78.03
4751	NASDAQ	CACC	Mon, May 9, 2011	76.20	77.76	76.20	77.47
4750	NASDAQ	CACC	Fri, May 6, 2011	78.09	78.45	76.18	76.40
4749	NASDAQ	CACC	Thu, May 5, 2011	78.54	79.00	77.19	77.19
4748	NASDAQ	CACC	Wed, May 4, 2011	79.75	79.75	78.29	78.61
4747	NASDAQ	CACC	Tue, May 3, 2011	81.05	81.75	78.25	79.89
4746	NASDAQ	CACC	Mon, May 2, 2011	81.40	82.29	79.91	80.05
4745	NASDAQ	CACC	Fri, Apr 29, 2011	78.22	81.25	78.22	80.90
4744	NASDAQ	CACC	Thu, Apr 28, 2011	78.00	78.43	77.84	78.19
4743	NASDAQ	CACC	Wed, Apr 27, 2011	77.98	79.08	77.50	78.16
4742	NASDAQ	CACC	Tue, Apr 26, 2011	77.66	79.37	77.68	77.80
4741	NASDAQ	CACC	Mon, Apr 25, 2011	76.47	77.58	76.47	77.39
4740	NASDAQ	CACC	Thu, Apr 21, 2011	76.64	76.64	75.95	76.55
4739	NASDAQ	CACC	Wed, Apr 20, 2011	77.57	77.57	75.41	76.26
4738	NASDAQ	CACC	Tue, Apr 19, 2011	77.71	77.71	75.91	76.33
4737	NASDAQ	CACC	Mon, Apr 18, 2011	77.49	78.03	76.57	77.29
4736	NASDAQ	CACC	Fri, Apr 15, 2011	74.18	77.60	73.86	77.38
4735	NASDAQ	CACC	Thu, Apr 14, 2011	74.42	75.71	74.17	74.37
4734	NASDAQ	CACC	Wed, Apr 13, 2011	75.84	76.05	74.43	75.11
4733	NASDAQ	CACC	Tue, Apr 12, 2011	75.57	76.05	73.85	75.39
4732	NASDAQ	CACC	Mon, Apr 11, 2011	76.67	78.10	75.83	76.18
4731	NASDAQ	CACC	Fri, Apr 8, 2011	76.94	77.00	75.43	76.69
4730	NASDAQ	CACC	Thu, Apr 7, 2011	76.87	77.04	75.40	76.52
4729	NASDAQ	CACC	Wed, Apr 6, 2011	75.44	77.50	75.26	76.86
4728	NASDAQ	CACC	Tue, Apr 5, 2011	74.69	75.34	74.14	75.34
4727	NASDAQ	CACC	Mon, Apr 4, 2011	74.52	75.65	74.52	74.68
4726	NASDAQ	CACC	Fri, Apr 1, 2011	71.00	75.00	71.00	74.41
4725	NASDAQ	CACC	Thu, Mar 31, 2011	69.45	71.93	69.25	70.96
4724	NASDAQ	CACC	Wed, Mar 30, 2011	69.61	70.10	69.34	69.78
4723	NASDAQ	CACC	Tue, Mar 29, 2011	69.50	69.50	69.19	69.50
4722	NASDAQ	CACC	Mon, Mar 28, 2011	70.00	70.00	69.51	69.70
4721	NASDAQ	CACC	Fri, Mar 25, 2011	69.72	70.45	69.47	70.03
4720	NASDAQ	CACC	Thu, Mar 24, 2011	70.00	70.00	69.01	69.66
4719	NASDAQ	CACC	Wed, Mar 23, 2011	69.87	70.00	69.18	69.90
4718	NASDAQ	CACC	Tue, Mar 22, 2011	69.80	70.00	69.48	69.91
4717	NASDAQ	CACC	Mon, Mar 21, 2011	69.02	69.81	68.61	69.81
4716	NASDAQ	CACC	Fri, Mar 18, 2011	68.26	68.81	68.26	68.57
4715	NASDAQ	CACC	Thu, Mar 17, 2011	68.75	69.33	67.71	68.15
4714	NASDAQ	CACC	Wed, Mar 16, 2011	67.80	68.31	67.23	68.17
4713	NASDAQ	CACC	Tue, Mar 15, 2011	66.87	68.55	66.85	68.12
4712	NASDAQ	CACC	Mon, Mar 14, 2011	67.85	69.13	67.79	68.10
4711	NASDAQ	CACC	Fri, Mar 11, 2011	69.77	70.50	67.25	68.76
4710	NASDAQ	CACC	Thu, Mar 10, 2011	71.93	71.93	69.71	69.80
4709	NASDAQ	CACC	Wed, Mar 9, 2011	71.20	72.55	71.20	72.50
4708	NASDAQ	CACC	Tue, Mar 8, 2011	70.68	71.61	70.59	70.85
4707	NASDAQ	CACC	Mon, Mar 7, 2011	70.53	71.00	69.90	70.79
4706	NASDAQ	CACC	Fri, Mar 4, 2011	71.85	71.85	70.53	70.88
4705	NASDAQ	CACC	Thu, Mar 3, 2011	71.00	71.92	70.87	71.92
4704	NASDAQ	CACC	Wed, Mar 2, 2011	71.10	71.10	70.31	70.61
4703	NASDAQ	CACC	Tue, Mar 1, 2011	71.08	71.10	70.48	71.03
4702	NASDAQ	CACC	Mon, Feb 28, 2011	70.36	70.60	70.02	70.60
4701	NASDAQ	CACC	Fri, Feb 25, 2011	70.64	70.69	70.00	70.37
4700	NASDAQ	CACC	Thu, Feb 24, 2011	70.26	70.55	69.88	70.17
4699	NASDAQ	CACC	Wed, Feb 23, 2011	70.34	71.00	69.03	70.30
4698	NASDAQ	CACC	Tue, Feb 22, 2011	69.59	70.80	67.50	70.34
4697	NASDAQ	CACC	Fri, Feb 18, 2011	68.11	70.62	68.00	70.40
4696	NASDAQ	CACC	Thu, Feb 17, 2011	66.74	68.07	66.19	67.68
4695	NASDAQ	CACC	Wed, Feb 16, 2011	65.35	66.73	65.17	66.60
4694	NASDAQ	CACC	Tue, Feb 15, 2011	65.03	65.44	65.03	65.15
4693	NASDAQ	CACC	Mon, Feb 14, 2011	65.22	65.45	64.98	65.30
4692	NASDAQ	CACC	Fri, Feb 11, 2011	65.00	65.32	64.81	65.32
4691	NASDAQ	CACC	Thu, Feb 10, 2011	64.74	65.18	64.74	65.01
4690	NASDAQ	CACC	Wed, Feb 9, 2011	64.36	64.90	63.76	64.90
4689	NASDAQ	CACC	Tue, Feb 8, 2011	61.75	62.85	61.57	62.82
4688	NASDAQ	CACC	Mon, Feb 7, 2011	60.54	62.20	58.23	62.20
4687	NASDAQ	CACC	Fri, Feb 4, 2011	60.30	62.20	60.25	62.13
4686	NASDAQ	CACC	Thu, Feb 3, 2011	58.25	60.65	58.25	60.30
4685	NASDAQ	CACC	Wed, Feb 2, 2011	58.23	58.78	57.91	58.00
4684	NASDAQ	CACC	Tue, Feb 1, 2011	57.21	58.64	56.21	58.50
4683	NASDAQ	CACC	Mon, Jan 31, 2011	57.42	57.42	56.00	56.55
4682	NASDAQ	CACC	Fri, Jan 28, 2011	58.81	58.81	56.46	57.21
4681	NASDAQ	CACC	Thu, Jan 27, 2011	59.39	59.48	58.09	59.09
4680	NASDAQ	CACC	Wed, Jan 26, 2011	56.14	59.99	56.02	59.00
4679	NASDAQ	CACC	Tue, Jan 25, 2011	54.02	56.33	54.02	55.97
4678	NASDAQ	CACC	Mon, Jan 24, 2011	53.93	54.94	53.04	54.31
4677	NASDAQ	CACC	Fri, Jan 21, 2011	54.61	55.74	53.91	54.05
4676	NASDAQ	CACC	Thu, Jan 20, 2011	54.81	55.14	53.84	54.24
4675	NASDAQ	CACC	Wed, Jan 19, 2011	56.15	56.36	54.77	54.84
4674	NASDAQ	CACC	Tue, Jan 18, 2011	58.31	58.31	55.53	56.67
4673	NASDAQ	CACC	Fri, Jan 14, 2011	58.87	58.98	58.21	58.35
4672	NASDAQ	CACC	Thu, Jan 13, 2011	59.00	59.53	58.74	59.07
4671	NASDAQ	CACC	Wed, Jan 12, 2011	60.15	60.15	59.00	59.00
4670	NASDAQ	CACC	Tue, Jan 11, 2011	59.29	59.85	58.69	59.84
4669	NASDAQ	CACC	Mon, Jan 10, 2011	59.38	60.00	58.78	59.27
4668	NASDAQ	CACC	Fri, Jan 7, 2011	62.93	62.93	58.67	59.85
4667	NASDAQ	CACC	Thu, Jan 6, 2011	62.88	63.24	62.57	63.02
4666	NASDAQ	CACC	Wed, Jan 5, 2011	62.88	63.11	61.72	63.11
4665	NASDAQ	CACC	Tue, Jan 4, 2011	64.00	64.09	61.51	61.65
4664	NASDAQ	CACC	Mon, Jan 3, 2011	63.00	63.77	62.76	63.75
4663	NASDAQ	CACC	Fri, Dec 31, 2010	61.57	62.90	61.57	62.77
4662	NASDAQ	CACC	Thu, Dec 30, 2010	61.97	62.32	61.27	61.59
4661	NASDAQ	CACC	Wed, Dec 29, 2010	62.19	62.34	61.71	61.78
4660	NASDAQ	CACC	Tue, Dec 28, 2010	62.14	62.47	61.69	62.29
4659	NASDAQ	CACC	Mon, Dec 27, 2010	62.30	63.58	62.30	62.89
4658	NASDAQ	CACC	Thu, Dec 23, 2010	61.91	62.39	61.91	61.98
4657	NASDAQ	CACC	Wed, Dec 22, 2010	61.50	61.50	61.34	61.47
4656	NASDAQ	CACC	Tue, Dec 21, 2010	61.60	61.60	61.25	61.55
4655	NASDAQ	CACC	Mon, Dec 20, 2010	61.85	61.85	61.26	61.34
4654	NASDAQ	CACC	Fri, Dec 17, 2010	61.62	61.90	61.40	61.81
4653	NASDAQ	CACC	Thu, Dec 16, 2010	61.46	61.75	61.34	61.75
4652	NASDAQ	CACC	Wed, Dec 15, 2010	61.65	61.95	61.45	61.52
4651	NASDAQ	CACC	Tue, Dec 14, 2010	61.50	61.75	61.27	61.65
4650	NASDAQ	CACC	Mon, Dec 13, 2010	61.64	61.65	61.26	61.31
4649	NASDAQ	CACC	Fri, Dec 10, 2010	61.61	61.94	61.35	61.53
4648	NASDAQ	CACC	Thu, Dec 9, 2010	61.60	62.13	61.34	61.92
4647	NASDAQ	CACC	Wed, Dec 8, 2010	61.69	61.80	61.42	61.52
4646	NASDAQ	CACC	Tue, Dec 7, 2010	62.25	62.25	61.48	61.79
4645	NASDAQ	CACC	Mon, Dec 6, 2010	61.59	62.22	61.40	62.00
4644	NASDAQ	CACC	Fri, Dec 3, 2010	61.51	61.96	61.27	61.92
4643	NASDAQ	CACC	Thu, Dec 2, 2010	61.95	62.25	61.55	62.04
4642	NASDAQ	CACC	Wed, Dec 1, 2010	62.00	62.00	61.28	61.89
4641	NASDAQ	CACC	Tue, Nov 30, 2010	62.77	63.05	61.74	62.00
4640	NASDAQ	CACC	Mon, Nov 29, 2010	60.92	63.17	60.92	63.07
4639	NASDAQ	CACC	Fri, Nov 26, 2010	60.76	61.30	60.76	61.15
4638	NASDAQ	CACC	Wed, Nov 24, 2010	60.25	61.30	60.18	61.30
4637	NASDAQ	CACC	Tue, Nov 23, 2010	58.98	60.00	58.96	59.85
4636	NASDAQ	CACC	Mon, Nov 22, 2010	58.75	61.01	58.41	59.79
4635	NASDAQ	CACC	Fri, Nov 19, 2010	57.99	59.02	56.28	58.78
4634	NASDAQ	CACC	Thu, Nov 18, 2010	56.58	58.47	56.58	58.33
4633	NASDAQ	CACC	Wed, Nov 17, 2010	55.66	57.50	55.66	56.18
4632	NASDAQ	CACC	Tue, Nov 16, 2010	57.04	57.22	54.12	55.39
4631	NASDAQ	CACC	Mon, Nov 15, 2010	59.03	59.51	57.21	57.39
4630	NASDAQ	CACC	Fri, Nov 12, 2010	59.20	59.52	59.00	59.04
4629	NASDAQ	CACC	Thu, Nov 11, 2010	59.75	60.00	59.21	59.57
4628	NASDAQ	CACC	Wed, Nov 10, 2010	60.00	60.28	59.75	60.00
4627	NASDAQ	CACC	Tue, Nov 9, 2010	60.32	60.71	59.50	60.01
4626	NASDAQ	CACC	Mon, Nov 8, 2010	61.75	61.75	60.45	60.55
4625	NASDAQ	CACC	Fri, Nov 5, 2010	62.00	62.00	61.04	61.82
4624	NASDAQ	CACC	Thu, Nov 4, 2010	60.18	62.00	60.18	62.00
4623	NASDAQ	CACC	Wed, Nov 3, 2010	58.85	59.97	58.83	59.86
4622	NASDAQ	CACC	Tue, Nov 2, 2010	58.99	59.63	57.49	58.01
4621	NASDAQ	CACC	Mon, Nov 1, 2010	58.84	59.24	57.22	58.23
4620	NASDAQ	CACC	Fri, Oct 29, 2010	58.37	59.36	58.00	58.81
4619	NASDAQ	CACC	Thu, Oct 28, 2010	59.20	59.45	57.97	58.52
4618	NASDAQ	CACC	Wed, Oct 27, 2010	57.09	59.19	57.09	58.33
4617	NASDAQ	CACC	Tue, Oct 26, 2010	57.28	59.03	56.83	58.67
4616	NASDAQ	CACC	Mon, Oct 25, 2010	56.78	58.89	56.74	57.75
4615	NASDAQ	CACC	Fri, Oct 22, 2010	57.95	58.15	56.85	58.15
4614	NASDAQ	CACC	Thu, Oct 21, 2010	58.85	58.85	56.72	57.78
4613	NASDAQ	CACC	Wed, Oct 20, 2010	58.27	59.03	57.97	58.44
4612	NASDAQ	CACC	Tue, Oct 19, 2010	59.10	59.51	57.71	57.88
4611	NASDAQ	CACC	Mon, Oct 18, 2010	58.47	58.93	58.17	58.64
4610	NASDAQ	CACC	Fri, Oct 15, 2010	59.10	59.22	58.06	58.51
4609	NASDAQ	CACC	Thu, Oct 14, 2010	58.66	58.96	57.00	58.51
4608	NASDAQ	CACC	Wed, Oct 13, 2010	58.01	59.47	58.01	58.57
4607	NASDAQ	CACC	Tue, Oct 12, 2010	58.49	58.55	58.11	58.23
4606	NASDAQ	CACC	Mon, Oct 11, 2010	58.52	59.38	58.07	58.80
4605	NASDAQ	CACC	Fri, Oct 8, 2010	57.20	58.65	57.20	58.42
4604	NASDAQ	CACC	Thu, Oct 7, 2010	57.30	59.61	56.78	58.47
4603	NASDAQ	CACC	Wed, Oct 6, 2010	57.69	57.85	57.02	57.09
4602	NASDAQ	CACC	Tue, Oct 5, 2010	57.15	58.15	56.15	57.62
4601	NASDAQ	CACC	Mon, Oct 4, 2010	57.02	57.49	55.07	56.92
4600	NASDAQ	CACC	Fri, Oct 1, 2010	60.57	61.20	57.20	57.58
4599	NASDAQ	CACC	Thu, Sep 30, 2010	61.55	61.87	59.96	60.56
4598	NASDAQ	CACC	Wed, Sep 29, 2010	61.40	61.87	60.33	61.55
4597	NASDAQ	CACC	Tue, Sep 28, 2010	60.42	61.86	60.42	61.47
4596	NASDAQ	CACC	Mon, Sep 27, 2010	62.00	62.39	60.06	60.43
4595	NASDAQ	CACC	Fri, Sep 24, 2010	60.66	62.00	59.85	61.98
4594	NASDAQ	CACC	Thu, Sep 23, 2010	60.74	62.15	60.10	60.36
4593	NASDAQ	CACC	Wed, Sep 22, 2010	60.19	61.65	59.91	60.89
4592	NASDAQ	CACC	Tue, Sep 21, 2010	62.03	62.03	59.81	60.19
4591	NASDAQ	CACC	Mon, Sep 20, 2010	61.47	62.91	61.35	62.24
4590	NASDAQ	CACC	Fri, Sep 17, 2010	62.02	62.14	61.37	61.47
4589	NASDAQ	CACC	Thu, Sep 16, 2010	62.01	63.32	60.86	61.14
4588	NASDAQ	CACC	Wed, Sep 15, 2010	60.45	63.45	60.45	63.39
4587	NASDAQ	CACC	Tue, Sep 14, 2010	59.42	60.91	59.42	60.49
4586	NASDAQ	CACC	Mon, Sep 13, 2010	59.91	59.97	59.23	59.73
4585	NASDAQ	CACC	Fri, Sep 10, 2010	59.90	59.90	59.19	59.81
4584	NASDAQ	CACC	Thu, Sep 9, 2010	59.90	60.00	59.12	59.52
4583	NASDAQ	CACC	Wed, Sep 8, 2010	58.97	59.78	58.97	59.60
4582	NASDAQ	CACC	Tue, Sep 7, 2010	59.50	59.90	58.75	58.79
4581	NASDAQ	CACC	Fri, Sep 3, 2010	59.50	59.50	59.04	59.49
4580	NASDAQ	CACC	Thu, Sep 2, 2010	59.68	59.89	58.92	59.49
4579	NASDAQ	CACC	Wed, Sep 1, 2010	57.11	59.51	56.71	59.48
4578	NASDAQ	CACC	Tue, Aug 31, 2010	56.56	57.58	56.06	56.65
4577	NASDAQ	CACC	Mon, Aug 30, 2010	59.65	59.67	56.73	56.73
4576	NASDAQ	CACC	Fri, Aug 27, 2010	59.64	60.05	58.50	59.67
4575	NASDAQ	CACC	Thu, Aug 26, 2010	59.74	59.92	58.52	59.03
4574	NASDAQ	CACC	Wed, Aug 25, 2010	58.19	59.53	58.19	59.39
4573	NASDAQ	CACC	Tue, Aug 24, 2010	58.20	59.30	56.86	58.33
4572	NASDAQ	CACC	Mon, Aug 23, 2010	59.55	60.34	58.98	59.13
4571	NASDAQ	CACC	Fri, Aug 20, 2010	59.05	59.37	56.69	59.12
4570	NASDAQ	CACC	Thu, Aug 19, 2010	61.35	61.35	58.73	59.42
4569	NASDAQ	CACC	Wed, Aug 18, 2010	61.21	61.41	60.00	61.23
4568	NASDAQ	CACC	Tue, Aug 17, 2010	59.75	61.08	59.36	60.91
4567	NASDAQ	CACC	Mon, Aug 16, 2010	57.96	59.35	57.36	59.31
4566	NASDAQ	CACC	Fri, Aug 13, 2010	57.67	58.92	57.18	57.89
4565	NASDAQ	CACC	Thu, Aug 12, 2010	57.43	58.33	57.00	58.09
4564	NASDAQ	CACC	Wed, Aug 11, 2010	57.60	58.21	57.08	58.14
4563	NASDAQ	CACC	Tue, Aug 10, 2010	59.39	59.39	57.73	58.36
4562	NASDAQ	CACC	Mon, Aug 9, 2010	58.11	59.75	58.11	59.75
4561	NASDAQ	CACC	Fri, Aug 6, 2010	55.50	58.00	55.10	58.00
4560	NASDAQ	CACC	Thu, Aug 5, 2010	57.00	57.13	55.78	56.05
4559	NASDAQ	CACC	Wed, Aug 4, 2010	55.42	58.72	55.26	58.57
4558	NASDAQ	CACC	Tue, Aug 3, 2010	55.94	56.42	55.03	55.03
4557	NASDAQ	CACC	Mon, Aug 2, 2010	56.41	56.67	55.39	55.99
4556	NASDAQ	CACC	Fri, Jul 30, 2010	51.83	56.00	51.80	55.98
4555	NASDAQ	CACC	Thu, Jul 29, 2010	52.75	52.79	51.77	52.65
4554	NASDAQ	CACC	Wed, Jul 28, 2010	53.60	53.84	52.88	53.12
4553	NASDAQ	CACC	Tue, Jul 27, 2010	53.90	54.10	53.15	53.97
4552	NASDAQ	CACC	Mon, Jul 26, 2010	53.08	54.45	52.50	53.44
4551	NASDAQ	CACC	Fri, Jul 23, 2010	50.08	52.89	50.08	52.50
4550	NASDAQ	CACC	Thu, Jul 22, 2010	49.50	50.10	49.41	50.10
4549	NASDAQ	CACC	Wed, Jul 21, 2010	50.13	50.13	48.86	48.87
4548	NASDAQ	CACC	Tue, Jul 20, 2010	49.42	50.14	49.04	50.06
4547	NASDAQ	CACC	Mon, Jul 19, 2010	49.11	50.19	48.00	50.00
4546	NASDAQ	CACC	Fri, Jul 16, 2010	48.57	49.49	48.04	49.16
4545	NASDAQ	CACC	Thu, Jul 15, 2010	50.03	50.22	49.95	50.02
4544	NASDAQ	CACC	Wed, Jul 14, 2010	50.36	50.39	49.67	50.13
4543	NASDAQ	CACC	Tue, Jul 13, 2010	49.96	50.48	49.00	50.36
4542	NASDAQ	CACC	Mon, Jul 12, 2010	49.00	49.98	48.30	49.78
4541	NASDAQ	CACC	Fri, Jul 9, 2010	48.86	49.16	48.51	49.14
4540	NASDAQ	CACC	Thu, Jul 8, 2010	48.99	49.49	47.40	48.64
4539	NASDAQ	CACC	Wed, Jul 7, 2010	47.54	48.50	47.54	48.50
4538	NASDAQ	CACC	Tue, Jul 6, 2010	48.54	48.75	47.18	47.47
4537	NASDAQ	CACC	Fri, Jul 2, 2010	48.65	48.83	48.05	48.40
4536	NASDAQ	CACC	Thu, Jul 1, 2010	48.95	48.95	47.38	48.23
4535	NASDAQ	CACC	Wed, Jun 30, 2010	49.00	49.31	48.30	48.77
4534	NASDAQ	CACC	Tue, Jun 29, 2010	48.85	49.44	48.61	49.18
4533	NASDAQ	CACC	Mon, Jun 28, 2010	48.75	49.50	48.75	49.48
4532	NASDAQ	CACC	Fri, Jun 25, 2010	48.21	49.16	48.06	48.41
4531	NASDAQ	CACC	Thu, Jun 24, 2010	48.26	48.75	48.01	48.17
4530	NASDAQ	CACC	Wed, Jun 23, 2010	48.50	48.90	48.25	48.50
4529	NASDAQ	CACC	Tue, Jun 22, 2010	49.28	49.46	48.54	48.61
4528	NASDAQ	CACC	Mon, Jun 21, 2010	49.45	49.65	48.73	49.00
4527	NASDAQ	CACC	Fri, Jun 18, 2010	47.65	48.92	47.65	48.50
4526	NASDAQ	CACC	Thu, Jun 17, 2010	47.26	47.73	46.33	47.29
4525	NASDAQ	CACC	Wed, Jun 16, 2010	46.73	47.34	46.64	46.75
4524	NASDAQ	CACC	Tue, Jun 15, 2010	45.56	46.94	45.33	46.93
4523	NASDAQ	CACC	Mon, Jun 14, 2010	46.86	46.86	44.89	45.42
4522	NASDAQ	CACC	Fri, Jun 11, 2010	45.16	46.40	44.96	46.40
4521	NASDAQ	CACC	Thu, Jun 10, 2010	44.51	45.76	43.06	45.48
4520	NASDAQ	CACC	Wed, Jun 9, 2010	45.90	47.00	43.39	44.07
4519	NASDAQ	CACC	Tue, Jun 8, 2010	45.45	45.53	44.14	45.49
4518	NASDAQ	CACC	Mon, Jun 7, 2010	45.77	46.99	45.38	45.39
4517	NASDAQ	CACC	Fri, Jun 4, 2010	46.61	47.45	45.32	45.46
4516	NASDAQ	CACC	Thu, Jun 3, 2010	47.14	48.14	46.72	47.55
4515	NASDAQ	CACC	Wed, Jun 2, 2010	47.58	48.18	46.13	47.89
4514	NASDAQ	CACC	Tue, Jun 1, 2010	47.59	48.29	46.67	46.67
4513	NASDAQ	CACC	Fri, May 28, 2010	47.93	48.22	47.45	47.67
4512	NASDAQ	CACC	Thu, May 27, 2010	46.91	48.17	46.39	47.90
4511	NASDAQ	CACC	Wed, May 26, 2010	46.07	47.30	45.77	46.50
4510	NASDAQ	CACC	Tue, May 25, 2010	45.49	46.24	44.69	45.93
4509	NASDAQ	CACC	Mon, May 24, 2010	46.42	47.65	45.41	46.19
4508	NASDAQ	CACC	Fri, May 21, 2010	45.19	47.49	44.32	46.22
4507	NASDAQ	CACC	Thu, May 20, 2010	45.53	46.38	44.29	45.86
4506	NASDAQ	CACC	Wed, May 19, 2010	47.38	47.43	45.94	46.94
4505	NASDAQ	CACC	Tue, May 18, 2010	46.00	47.55	46.00	47.35
4504	NASDAQ	CACC	Mon, May 17, 2010	45.62	46.75	45.62	46.26
4503	NASDAQ	CACC	Fri, May 14, 2010	45.20	45.94	44.11	45.58
4502	NASDAQ	CACC	Thu, May 13, 2010	46.62	46.63	44.87	45.43
4501	NASDAQ	CACC	Wed, May 12, 2010	44.90	46.70	43.59	46.60
4500	NASDAQ	CACC	Tue, May 11, 2010	44.51	45.44	44.00	44.92
4499	NASDAQ	CACC	Mon, May 10, 2010	44.64	45.32	43.00	45.05
4498	NASDAQ	CACC	Fri, May 7, 2010	42.34	42.71	41.51	42.16
4497	NASDAQ	CACC	Thu, May 6, 2010	44.48	44.79	42.14	42.74
4496	NASDAQ	CACC	Wed, May 5, 2010	44.66	45.10	44.44	44.48
4495	NASDAQ	CACC	Tue, May 4, 2010	44.77	45.42	44.50	45.21
4494	NASDAQ	CACC	Mon, May 3, 2010	44.52	45.94	44.52	45.44
4493	NASDAQ	CACC	Fri, Apr 30, 2010	46.75	46.75	45.00	45.10
4492	NASDAQ	CACC	Thu, Apr 29, 2010	45.56	46.93	45.11	46.75
4491	NASDAQ	CACC	Wed, Apr 28, 2010	45.49	45.58	44.96	45.14
4490	NASDAQ	CACC	Tue, Apr 27, 2010	47.06	47.47	44.57	45.38
4489	NASDAQ	CACC	Mon, Apr 26, 2010	47.64	48.38	46.14	46.99
4488	NASDAQ	CACC	Fri, Apr 23, 2010	45.72	46.97	45.40	46.21
4487	NASDAQ	CACC	Thu, Apr 22, 2010	44.23	45.82	44.23	45.77
4486	NASDAQ	CACC	Wed, Apr 21, 2010	43.23	45.28	43.23	44.64
4485	NASDAQ	CACC	Tue, Apr 20, 2010	42.68	43.13	42.56	43.10
4484	NASDAQ	CACC	Mon, Apr 19, 2010	42.77	42.80	42.12	42.40
4483	NASDAQ	CACC	Fri, Apr 16, 2010	43.40	43.51	42.71	42.79
4482	NASDAQ	CACC	Thu, Apr 15, 2010	43.04	43.54	42.87	43.52
4481	NASDAQ	CACC	Wed, Apr 14, 2010	42.20	43.13	42.10	42.94
4480	NASDAQ	CACC	Tue, Apr 13, 2010	41.87	42.33	41.72	42.14
4479	NASDAQ	CACC	Mon, Apr 12, 2010	42.27	42.76	41.32	41.99
4478	NASDAQ	CACC	Fri, Apr 9, 2010	44.09	44.09	42.12	42.76
4477	NASDAQ	CACC	Thu, Apr 8, 2010	43.74	44.20	43.12	43.97
4476	NASDAQ	CACC	Wed, Apr 7, 2010	44.06	44.47	43.05	43.74
4475	NASDAQ	CACC	Tue, Apr 6, 2010	44.71	45.25	43.85	44.17
4474	NASDAQ	CACC	Mon, Apr 5, 2010	42.96	45.29	42.93	44.78
4473	NASDAQ	CACC	Thu, Apr 1, 2010	41.31	43.14	41.24	42.94
4472	NASDAQ	CACC	Wed, Mar 31, 2010	42.26	42.56	41.00	41.24
4471	NASDAQ	CACC	Tue, Mar 30, 2010	42.30	42.65	42.00	42.26
4470	NASDAQ	CACC	Mon, Mar 29, 2010	42.26	42.75	42.01	42.38
4469	NASDAQ	CACC	Fri, Mar 26, 2010	42.27	42.82	42.00	42.05
4468	NASDAQ	CACC	Thu, Mar 25, 2010	42.11	42.83	41.50	42.28
4467	NASDAQ	CACC	Wed, Mar 24, 2010	41.62	42.19	40.85	41.94
4466	NASDAQ	CACC	Tue, Mar 23, 2010	42.23	42.40	41.15	41.75
4465	NASDAQ	CACC	Mon, Mar 22, 2010	42.15	42.59	41.54	42.35
4464	NASDAQ	CACC	Fri, Mar 19, 2010	43.70	43.70	42.18	42.41
4463	NASDAQ	CACC	Thu, Mar 18, 2010	43.55	43.96	42.78	43.39
4462	NASDAQ	CACC	Wed, Mar 17, 2010	42.74	44.26	42.74	43.32
4461	NASDAQ	CACC	Tue, Mar 16, 2010	42.99	43.05	41.71	43.05
4460	NASDAQ	CACC	Mon, Mar 15, 2010	43.61	43.61	41.56	43.00
4459	NASDAQ	CACC	Fri, Mar 12, 2010	43.99	44.41	43.00	43.61
4458	NASDAQ	CACC	Thu, Mar 11, 2010	43.95	44.68	43.63	43.95
4457	NASDAQ	CACC	Wed, Mar 10, 2010	44.21	44.72	43.66	43.95
4456	NASDAQ	CACC	Tue, Mar 9, 2010	44.08	44.98	43.38	44.25
4455	NASDAQ	CACC	Mon, Mar 8, 2010	43.59	44.59	43.08	44.31
4454	NASDAQ	CACC	Fri, Mar 5, 2010	43.38	44.06	42.50	43.47
4453	NASDAQ	CACC	Thu, Mar 4, 2010	43.56	43.74	42.50	43.09
4452	NASDAQ	CACC	Wed, Mar 3, 2010	44.90	45.48	43.68	43.73
4451	NASDAQ	CACC	Tue, Mar 2, 2010	42.60	45.17	42.60	44.54
4450	NASDAQ	CACC	Mon, Mar 1, 2010	40.96	42.66	40.65	42.41
4449	NASDAQ	CACC	Fri, Feb 26, 2010	40.68	41.25	40.11	40.17
4448	NASDAQ	CACC	Thu, Feb 25, 2010	41.12	41.80	40.16	40.54
4447	NASDAQ	CACC	Wed, Feb 24, 2010	40.37	42.10	39.95	41.32
4446	NASDAQ	CACC	Tue, Feb 23, 2010	40.22	40.46	40.01	40.16
4445	NASDAQ	CACC	Mon, Feb 22, 2010	40.33	40.50	39.98	40.15
4444	NASDAQ	CACC	Fri, Feb 19, 2010	40.54	40.54	39.96	40.36
4443	NASDAQ	CACC	Thu, Feb 18, 2010	40.45	40.60	39.91	40.53
4442	NASDAQ	CACC	Wed, Feb 17, 2010	40.50	40.79	39.81	40.33
4441	NASDAQ	CACC	Tue, Feb 16, 2010	40.09	40.41	39.30	40.37
4440	NASDAQ	CACC	Fri, Feb 12, 2010	40.00	40.15	39.61	39.89
4439	NASDAQ	CACC	Thu, Feb 11, 2010	39.08	40.32	39.06	40.19
4438	NASDAQ	CACC	Wed, Feb 10, 2010	40.83	40.96	38.57	39.00
4437	NASDAQ	CACC	Tue, Feb 9, 2010	42.05	42.05	39.83	40.90
4436	NASDAQ	CACC	Mon, Feb 8, 2010	42.61	42.66	41.55	41.80
4435	NASDAQ	CACC	Fri, Feb 5, 2010	44.05	45.31	41.49	42.79
4434	NASDAQ	CACC	Thu, Feb 4, 2010	44.60	44.99	43.50	44.00
4433	NASDAQ	CACC	Wed, Feb 3, 2010	51.35	51.59	45.47	45.49
4432	NASDAQ	CACC	Tue, Feb 2, 2010	53.00	53.00	51.17	51.26
4431	NASDAQ	CACC	Mon, Feb 1, 2010	53.92	53.97	53.05	53.18
4430	NASDAQ	CACC	Fri, Jan 29, 2010	53.50	53.50	52.79	53.22
4429	NASDAQ	CACC	Thu, Jan 28, 2010	53.45	53.50	52.67	53.12
4428	NASDAQ	CACC	Wed, Jan 27, 2010	49.43	53.25	49.43	52.64
4427	NASDAQ	CACC	Tue, Jan 26, 2010	49.23	50.13	49.00	49.47
4426	NASDAQ	CACC	Mon, Jan 25, 2010	49.64	49.67	48.59	49.15
4425	NASDAQ	CACC	Fri, Jan 22, 2010	49.61	49.66	48.99	49.08
4424	NASDAQ	CACC	Thu, Jan 21, 2010	49.20	50.96	48.85	49.49
4423	NASDAQ	CACC	Wed, Jan 20, 2010	48.59	49.09	47.90	49.00
4422	NASDAQ	CACC	Tue, Jan 19, 2010	47.99	49.05	47.57	48.49
4421	NASDAQ	CACC	Fri, Jan 15, 2010	48.21	48.38	46.71	47.42
4420	NASDAQ	CACC	Thu, Jan 14, 2010	46.64	48.50	46.64	48.00
4419	NASDAQ	CACC	Wed, Jan 13, 2010	48.31	48.88	45.60	46.88
4418	NASDAQ	CACC	Tue, Jan 12, 2010	47.96	48.31	47.76	48.20
4417	NASDAQ	CACC	Mon, Jan 11, 2010	46.49	49.30	45.98	47.96
4416	NASDAQ	CACC	Fri, Jan 8, 2010	43.99	44.28	43.66	43.98
4415	NASDAQ	CACC	Thu, Jan 7, 2010	43.81	44.15	43.50	43.98
4414	NASDAQ	CACC	Wed, Jan 6, 2010	43.65	44.11	43.43	43.90
4413	NASDAQ	CACC	Tue, Jan 5, 2010	43.92	44.99	43.80	43.80
4412	NASDAQ	CACC	Mon, Jan 4, 2010	42.83	44.42	42.83	43.84
4411	NASDAQ	CACC	Thu, Dec 31, 2009	42.24	42.77	41.77	42.10
4410	NASDAQ	CACC	Wed, Dec 30, 2009	42.40	42.87	41.15	42.13
4409	NASDAQ	CACC	Tue, Dec 29, 2009	43.67	43.85	42.25	42.90
4408	NASDAQ	CACC	Mon, Dec 28, 2009	44.00	44.93	43.35	43.69
4407	NASDAQ	CACC	Thu, Dec 24, 2009	42.53	43.11	42.07	43.11
4406	NASDAQ	CACC	Wed, Dec 23, 2009	41.23	42.41	41.23	42.05
4405	NASDAQ	CACC	Tue, Dec 22, 2009	41.33	41.54	40.41	41.23
4404	NASDAQ	CACC	Mon, Dec 21, 2009	40.43	41.98	40.09	41.29
4403	NASDAQ	CACC	Fri, Dec 18, 2009	39.98	40.50	38.12	39.89
4402	NASDAQ	CACC	Thu, Dec 17, 2009	39.58	39.73	38.69	39.54
4401	NASDAQ	CACC	Wed, Dec 16, 2009	36.45	39.70	36.39	39.05
4400	NASDAQ	CACC	Tue, Dec 15, 2009	35.06	36.57	35.00	36.00
4399	NASDAQ	CACC	Mon, Dec 14, 2009	35.00	35.25	34.50	35.23
4398	NASDAQ	CACC	Fri, Dec 11, 2009	34.26	35.00	34.10	35.00
4397	NASDAQ	CACC	Thu, Dec 10, 2009	34.76	34.84	34.11	34.26
4396	NASDAQ	CACC	Wed, Dec 9, 2009	34.19	34.67	34.09	34.56
4395	NASDAQ	CACC	Tue, Dec 8, 2009	34.51	34.51	34.05	34.07
4394	NASDAQ	CACC	Mon, Dec 7, 2009	34.90	34.94	34.40	34.49
4393	NASDAQ	CACC	Fri, Dec 4, 2009	34.09	34.97	34.00	34.52
4392	NASDAQ	CACC	Thu, Dec 3, 2009	35.00	35.00	33.49	33.60
4391	NASDAQ	CACC	Wed, Dec 2, 2009	34.45	35.36	34.45	34.85
4390	NASDAQ	CACC	Tue, Dec 1, 2009	34.73	34.80	33.87	34.53
4389	NASDAQ	CACC	Mon, Nov 30, 2009	33.76	34.68	33.21	34.59
4388	NASDAQ	CACC	Fri, Nov 27, 2009	34.00	35.00	33.62	33.63
4387	NASDAQ	CACC	Wed, Nov 25, 2009	35.01	35.02	34.52	34.67
4386	NASDAQ	CACC	Tue, Nov 24, 2009	35.16	35.25	34.61	34.99
4385	NASDAQ	CACC	Mon, Nov 23, 2009	34.83	35.43	34.66	34.98
4384	NASDAQ	CACC	Fri, Nov 20, 2009	34.63	34.84	34.26	34.58
4383	NASDAQ	CACC	Thu, Nov 19, 2009	34.91	34.96	34.43	34.90
4382	NASDAQ	CACC	Wed, Nov 18, 2009	34.95	35.00	34.32	35.00
4381	NASDAQ	CACC	Tue, Nov 17, 2009	34.75	34.88	34.55	34.81
4380	NASDAQ	CACC	Mon, Nov 16, 2009	34.58	35.05	34.43	34.75
4379	NASDAQ	CACC	Fri, Nov 13, 2009	34.31	34.76	33.56	34.00
4378	NASDAQ	CACC	Thu, Nov 12, 2009	34.55	35.01	34.04	34.06
4377	NASDAQ	CACC	Wed, Nov 11, 2009	34.25	34.61	34.25	34.49
4376	NASDAQ	CACC	Tue, Nov 10, 2009	34.35	35.12	33.71	33.86
4375	NASDAQ	CACC	Mon, Nov 9, 2009	34.70	34.89	34.20	34.39
4374	NASDAQ	CACC	Fri, Nov 6, 2009	33.83	34.44	33.46	34.13
4373	NASDAQ	CACC	Thu, Nov 5, 2009	34.46	34.48	33.81	34.00
4372	NASDAQ	CACC	Wed, Nov 4, 2009	34.63	34.63	34.00	34.35
4371	NASDAQ	CACC	Tue, Nov 3, 2009	34.45	34.68	34.18	34.61
4370	NASDAQ	CACC	Mon, Nov 2, 2009	33.85	34.74	33.02	34.74
4369	NASDAQ	CACC	Fri, Oct 30, 2009	34.65	34.88	33.86	34.37
4368	NASDAQ	CACC	Thu, Oct 29, 2009	34.77	35.33	34.36	34.96
4367	NASDAQ	CACC	Wed, Oct 28, 2009	34.94	35.73	34.54	34.74
4366	NASDAQ	CACC	Tue, Oct 27, 2009	36.00	36.04	35.00	35.00
4365	NASDAQ	CACC	Mon, Oct 26, 2009	36.72	36.94	36.10	36.10
4364	NASDAQ	CACC	Fri, Oct 23, 2009	36.96	36.96	36.13	36.61
4363	NASDAQ	CACC	Thu, Oct 22, 2009	35.64	37.00	35.51	36.57
4362	NASDAQ	CACC	Wed, Oct 21, 2009	36.04	36.82	35.64	35.89
4361	NASDAQ	CACC	Tue, Oct 20, 2009	36.58	36.74	35.94	36.22
4360	NASDAQ	CACC	Mon, Oct 19, 2009	36.16	37.00	35.42	36.76
4359	NASDAQ	CACC	Fri, Oct 16, 2009	36.40	37.00	35.57	35.96
4358	NASDAQ	CACC	Thu, Oct 15, 2009	36.15	36.50	35.59	36.50
4357	NASDAQ	CACC	Wed, Oct 14, 2009	36.05	36.42	35.48	36.31
4356	NASDAQ	CACC	Tue, Oct 13, 2009	35.49	35.89	35.13	35.84
4355	NASDAQ	CACC	Mon, Oct 12, 2009	36.00	36.50	35.28	35.35
4354	NASDAQ	CACC	Fri, Oct 9, 2009	35.31	35.80	34.93	35.30
4353	NASDAQ	CACC	Thu, Oct 8, 2009	35.50	36.22	35.17	35.22
4352	NASDAQ	CACC	Wed, Oct 7, 2009	34.24	35.21	34.24	35.09
4351	NASDAQ	CACC	Tue, Oct 6, 2009	34.30	34.51	33.53	34.25
4350	NASDAQ	CACC	Mon, Oct 5, 2009	32.48	34.30	32.41	34.02
4349	NASDAQ	CACC	Fri, Oct 2, 2009	30.96	32.40	30.69	32.20
4348	NASDAQ	CACC	Thu, Oct 1, 2009	31.89	32.43	30.56	30.96
4347	NASDAQ	CACC	Wed, Sep 30, 2009	32.72	33.82	31.56	32.19
4346	NASDAQ	CACC	Tue, Sep 29, 2009	30.69	33.96	30.69	32.87
4345	NASDAQ	CACC	Mon, Sep 28, 2009	29.84	30.71	29.26	29.97
4344	NASDAQ	CACC	Fri, Sep 25, 2009	28.38	28.75	28.18	28.24
4343	NASDAQ	CACC	Thu, Sep 24, 2009	29.38	29.38	28.36	28.37
4342	NASDAQ	CACC	Wed, Sep 23, 2009	29.76	30.35	29.16	29.19
4341	NASDAQ	CACC	Tue, Sep 22, 2009	30.23	30.67	29.67	29.81
4340	NASDAQ	CACC	Mon, Sep 21, 2009	29.42	30.39	29.42	29.91
4339	NASDAQ	CACC	Fri, Sep 18, 2009	29.39	29.86	29.17	29.75
4338	NASDAQ	CACC	Thu, Sep 17, 2009	29.39	29.63	29.19	29.38
4337	NASDAQ	CACC	Wed, Sep 16, 2009	29.02	29.54	29.00	29.43
4336	NASDAQ	CACC	Tue, Sep 15, 2009	29.01	29.35	28.80	29.00
4335	NASDAQ	CACC	Mon, Sep 14, 2009	28.77	29.24	28.70	29.14
4334	NASDAQ	CACC	Fri, Sep 11, 2009	29.50	29.57	28.49	29.20
4333	NASDAQ	CACC	Thu, Sep 10, 2009	28.38	29.70	28.25	29.29
4332	NASDAQ	CACC	Wed, Sep 9, 2009	27.40	28.64	27.35	28.34
4331	NASDAQ	CACC	Tue, Sep 8, 2009	28.18	28.85	27.30	27.49
4330	NASDAQ	CACC	Fri, Sep 4, 2009	28.04	28.20	27.28	28.06
4329	NASDAQ	CACC	Thu, Sep 3, 2009	28.26	28.45	26.17	28.00
4328	NASDAQ	CACC	Wed, Sep 2, 2009	29.21	29.67	27.93	28.17
4327	NASDAQ	CACC	Tue, Sep 1, 2009	31.12	31.71	29.02	29.21
4326	NASDAQ	CACC	Mon, Aug 31, 2009	30.72	31.39	30.26	30.51
4325	NASDAQ	CACC	Fri, Aug 28, 2009	31.60	31.71	30.94	31.31
4324	NASDAQ	CACC	Thu, Aug 27, 2009	31.49	32.15	30.90	31.40
4323	NASDAQ	CACC	Wed, Aug 26, 2009	31.16	31.45	30.56	31.39
4322	NASDAQ	CACC	Tue, Aug 25, 2009	30.64	31.52	30.46	31.09
4321	NASDAQ	CACC	Mon, Aug 24, 2009	30.60	30.98	30.17	30.60
4320	NASDAQ	CACC	Fri, Aug 21, 2009	31.00	31.00	30.45	30.51
4319	NASDAQ	CACC	Thu, Aug 20, 2009	30.73	30.81	29.96	30.50
4318	NASDAQ	CACC	Wed, Aug 19, 2009	30.87	31.73	30.63	31.00
4317	NASDAQ	CACC	Tue, Aug 18, 2009	30.69	31.52	30.45	31.30
4316	NASDAQ	CACC	Mon, Aug 17, 2009	30.38	31.41	29.20	31.00
4315	NASDAQ	CACC	Fri, Aug 14, 2009	31.90	31.97	29.59	30.68
4314	NASDAQ	CACC	Thu, Aug 13, 2009	30.50	32.50	30.50	31.72
4313	NASDAQ	CACC	Wed, Aug 12, 2009	29.37	30.73	29.10	30.50
4312	NASDAQ	CACC	Tue, Aug 11, 2009	29.26	29.47	29.03	29.20
4311	NASDAQ	CACC	Mon, Aug 10, 2009	28.49	29.88	28.49	29.25
4310	NASDAQ	CACC	Fri, Aug 7, 2009	27.23	29.58	26.96	28.00
4309	NASDAQ	CACC	Thu, Aug 6, 2009	26.36	27.42	26.36	26.64
4308	NASDAQ	CACC	Wed, Aug 5, 2009	26.61	26.65	25.24	26.35
4307	NASDAQ	CACC	Tue, Aug 4, 2009	26.59	26.99	26.38	26.99
4306	NASDAQ	CACC	Mon, Aug 3, 2009	26.20	26.83	26.00	26.43
4305	NASDAQ	CACC	Fri, Jul 31, 2009	26.34	26.70	25.96	26.49
4304	NASDAQ	CACC	Thu, Jul 30, 2009	26.39	27.00	25.77	26.35
4303	NASDAQ	CACC	Wed, Jul 29, 2009	25.37	26.46	25.37	26.02
4302	NASDAQ	CACC	Tue, Jul 28, 2009	26.05	26.39	25.58	26.01
4301	NASDAQ	CACC	Mon, Jul 27, 2009	26.50	26.50	25.27	26.34
4300	NASDAQ	CACC	Fri, Jul 24, 2009	26.24	26.82	26.23	26.49
4299	NASDAQ	CACC	Thu, Jul 23, 2009	26.07	26.50	25.53	26.50
4298	NASDAQ	CACC	Wed, Jul 22, 2009	25.84	26.60	25.78	26.21
4297	NASDAQ	CACC	Tue, Jul 21, 2009	25.00	26.42	24.95	25.83
4296	NASDAQ	CACC	Mon, Jul 20, 2009	25.00	25.00	24.54	25.00
4295	NASDAQ	CACC	Fri, Jul 17, 2009	25.00	25.00	24.70	25.00
4294	NASDAQ	CACC	Thu, Jul 16, 2009	24.49	25.00	24.15	24.99
4293	NASDAQ	CACC	Wed, Jul 15, 2009	24.00	24.74	23.73	24.49
4292	NASDAQ	CACC	Tue, Jul 14, 2009	23.97	24.00	23.28	23.99
4291	NASDAQ	CACC	Mon, Jul 13, 2009	23.90	24.00	23.05	24.00
4290	NASDAQ	CACC	Fri, Jul 10, 2009	23.27	23.92	23.27	23.88
4289	NASDAQ	CACC	Thu, Jul 9, 2009	23.44	23.96	23.08	23.32
4288	NASDAQ	CACC	Wed, Jul 8, 2009	22.55	24.25	22.33	23.24
4287	NASDAQ	CACC	Tue, Jul 7, 2009	24.10	24.27	22.26	22.40
4286	NASDAQ	CACC	Mon, Jul 6, 2009	22.22	24.20	22.21	24.03
4285	NASDAQ	CACC	Thu, Jul 2, 2009	22.50	22.50	22.10	22.23
4284	NASDAQ	CACC	Wed, Jul 1, 2009	22.10	23.38	22.10	22.77
4283	NASDAQ	CACC	Tue, Jun 30, 2009	23.86	24.00	21.85	21.85
4282	NASDAQ	CACC	Mon, Jun 29, 2009	22.22	23.99	22.16	23.81
4281	NASDAQ	CACC	Fri, Jun 26, 2009	23.13	23.47	22.02	22.49
4280	NASDAQ	CACC	Thu, Jun 25, 2009	22.45	23.44	22.25	23.32
4279	NASDAQ	CACC	Wed, Jun 24, 2009	22.74	23.50	22.36	22.50
4278	NASDAQ	CACC	Tue, Jun 23, 2009	22.19	23.47	22.00	22.33
4277	NASDAQ	CACC	Mon, Jun 22, 2009	23.04	23.81	21.95	21.98
4276	NASDAQ	CACC	Fri, Jun 19, 2009	22.55	24.33	22.55	23.26
4275	NASDAQ	CACC	Thu, Jun 18, 2009	21.66	23.25	21.66	22.43
4274	NASDAQ	CACC	Wed, Jun 17, 2009	23.06	23.94	21.75	21.75
4273	NASDAQ	CACC	Tue, Jun 16, 2009	23.51	24.57	22.99	23.17
4272	NASDAQ	CACC	Mon, Jun 15, 2009	23.86	24.71	22.91	22.93
4271	NASDAQ	CACC	Fri, Jun 12, 2009	22.90	24.68	22.75	24.59
4270	NASDAQ	CACC	Thu, Jun 11, 2009	22.60	23.74	22.46	23.09
4269	NASDAQ	CACC	Wed, Jun 10, 2009	22.84	22.98	22.25	22.80
4268	NASDAQ	CACC	Tue, Jun 9, 2009	22.55	23.00	22.07	22.89
4267	NASDAQ	CACC	Mon, Jun 8, 2009	21.52	22.67	21.51	22.42
4266	NASDAQ	CACC	Fri, Jun 5, 2009	22.03	22.30	21.60	21.91
4265	NASDAQ	CACC	Thu, Jun 4, 2009	23.07	23.60	21.28	21.75
4264	NASDAQ	CACC	Wed, Jun 3, 2009	23.74	23.98	23.05	23.80
4263	NASDAQ	CACC	Tue, Jun 2, 2009	22.83	23.89	22.24	23.86
4262	NASDAQ	CACC	Mon, Jun 1, 2009	21.61	23.00	21.61	23.00
4261	NASDAQ	CACC	Fri, May 29, 2009	20.93	21.34	20.30	21.32
4260	NASDAQ	CACC	Thu, May 28, 2009	20.84	21.60	20.10	20.81
4259	NASDAQ	CACC	Wed, May 27, 2009	22.21	22.22	20.63	20.64
4258	NASDAQ	CACC	Tue, May 26, 2009	20.35	22.51	20.23	22.41
4257	NASDAQ	CACC	Fri, May 22, 2009	22.29	22.29	20.32	20.50
4256	NASDAQ	CACC	Thu, May 21, 2009	21.22	21.81	20.49	21.23
4255	NASDAQ	CACC	Wed, May 20, 2009	22.16	22.49	21.37	21.52
4254	NASDAQ	CACC	Tue, May 19, 2009	21.84	22.00	21.30	21.95
4253	NASDAQ	CACC	Mon, May 18, 2009	21.07	21.98	20.63	21.88
4252	NASDAQ	CACC	Fri, May 15, 2009	21.48	21.48	20.70	20.94
4251	NASDAQ	CACC	Thu, May 14, 2009	20.58	22.21	20.11	21.51
4250	NASDAQ	CACC	Wed, May 13, 2009	21.92	21.95	20.58	20.80
4249	NASDAQ	CACC	Tue, May 12, 2009	23.06	23.07	21.98	22.14
4248	NASDAQ	CACC	Mon, May 11, 2009	23.89	23.95	22.56	22.85
4247	NASDAQ	CACC	Fri, May 8, 2009	23.04	24.00	22.75	24.00
4246	NASDAQ	CACC	Thu, May 7, 2009	23.26	23.74	22.70	22.98
4245	NASDAQ	CACC	Wed, May 6, 2009	23.37	23.66	22.59	23.00
4244	NASDAQ	CACC	Tue, May 5, 2009	23.60	23.91	22.49	23.22
4243	NASDAQ	CACC	Mon, May 4, 2009	23.09	23.57	22.59	23.33
4242	NASDAQ	CACC	Fri, May 1, 2009	23.21	23.40	22.49	22.54
4241	NASDAQ	CACC	Thu, Apr 30, 2009	21.53	23.29	21.53	22.99
4240	NASDAQ	CACC	Wed, Apr 29, 2009	20.38	21.72	20.38	21.23
4239	NASDAQ	CACC	Tue, Apr 28, 2009	19.61	20.50	19.01	20.16
4238	NASDAQ	CACC	Mon, Apr 27, 2009	21.15	21.25	19.71	19.86
4237	NASDAQ	CACC	Fri, Apr 24, 2009	21.76	21.76	21.24	21.51
4236	NASDAQ	CACC	Thu, Apr 23, 2009	21.19	21.83	20.66	21.75
4235	NASDAQ	CACC	Wed, Apr 22, 2009	23.27	23.27	20.83	21.39
4234	NASDAQ	CACC	Tue, Apr 21, 2009	23.18	24.00	22.82	23.57
4233	NASDAQ	CACC	Mon, Apr 20, 2009	24.30	24.77	23.20	23.20
4232	NASDAQ	CACC	Fri, Apr 17, 2009	25.00	25.00	24.25	24.31
4231	NASDAQ	CACC	Thu, Apr 16, 2009	24.93	24.95	24.25	24.95
4230	NASDAQ	CACC	Wed, Apr 15, 2009	24.60	24.90	23.95	24.80
4229	NASDAQ	CACC	Tue, Apr 14, 2009	23.83	25.00	23.69	24.65
4228	NASDAQ	CACC	Mon, Apr 13, 2009	24.38	24.63	23.85	24.63
4227	NASDAQ	CACC	Thu, Apr 9, 2009	22.72	24.38	22.52	24.09
4226	NASDAQ	CACC	Wed, Apr 8, 2009	23.49	23.49	21.65	22.34
4225	NASDAQ	CACC	Tue, Apr 7, 2009	22.10	22.79	21.50	22.00
4224	NASDAQ	CACC	Mon, Apr 6, 2009	22.36	22.60	21.30	22.37
4223	NASDAQ	CACC	Fri, Apr 3, 2009	22.98	22.98	21.61	22.36
4222	NASDAQ	CACC	Thu, Apr 2, 2009	22.19	22.79	21.75	22.61
4221	NASDAQ	CACC	Wed, Apr 1, 2009	21.76	22.50	21.24	21.75
4220	NASDAQ	CACC	Tue, Mar 31, 2009	21.96	23.49	21.16	21.49
4219	NASDAQ	CACC	Mon, Mar 30, 2009	21.91	21.91	21.32	21.68
4218	NASDAQ	CACC	Fri, Mar 27, 2009	22.10	22.23	20.53	21.68
4217	NASDAQ	CACC	Thu, Mar 26, 2009	22.55	22.55	21.87	22.39
4216	NASDAQ	CACC	Wed, Mar 25, 2009	21.50	22.78	21.48	22.25
4215	NASDAQ	CACC	Tue, Mar 24, 2009	21.98	22.25	21.60	21.68
4214	NASDAQ	CACC	Mon, Mar 23, 2009	21.11	22.24	20.71	22.24
4213	NASDAQ	CACC	Fri, Mar 20, 2009	22.69	22.82	20.61	20.61
4212	NASDAQ	CACC	Thu, Mar 19, 2009	23.66	23.99	22.17	22.59
4211	NASDAQ	CACC	Wed, Mar 18, 2009	21.97	23.94	21.94	23.65
4210	NASDAQ	CACC	Tue, Mar 17, 2009	21.83	22.00	21.12	22.00
4209	NASDAQ	CACC	Mon, Mar 16, 2009	21.60	21.95	21.36	21.68
4208	NASDAQ	CACC	Fri, Mar 13, 2009	21.81	21.83	21.16	21.16
4207	NASDAQ	CACC	Thu, Mar 12, 2009	19.25	21.79	19.12	21.24
4206	NASDAQ	CACC	Wed, Mar 11, 2009	19.68	20.00	19.06	19.73
4205	NASDAQ	CACC	Tue, Mar 10, 2009	19.13	19.50	18.12	19.50
4204	NASDAQ	CACC	Mon, Mar 9, 2009	18.00	19.26	17.11	18.73
4203	NASDAQ	CACC	Fri, Mar 6, 2009	17.65	18.50	17.45	18.19
4202	NASDAQ	CACC	Thu, Mar 5, 2009	17.98	17.99	17.43	17.50
4201	NASDAQ	CACC	Wed, Mar 4, 2009	18.47	19.03	17.32	18.47
4200	NASDAQ	CACC	Tue, Mar 3, 2009	18.45	18.66	18.00	18.20
4199	NASDAQ	CACC	Mon, Mar 2, 2009	18.70	18.99	17.93	18.19
4198	NASDAQ	CACC	Fri, Feb 27, 2009	17.42	19.29	17.42	19.03
4197	NASDAQ	CACC	Thu, Feb 26, 2009	17.82	18.26	17.59	17.74
4196	NASDAQ	CACC	Wed, Feb 25, 2009	18.23	18.23	17.41	17.59
4195	NASDAQ	CACC	Tue, Feb 24, 2009	17.73	19.10	17.73	18.29
4194	NASDAQ	CACC	Mon, Feb 23, 2009	18.00	18.50	17.55	17.70
4193	NASDAQ	CACC	Fri, Feb 20, 2009	17.93	18.10	17.54	18.01
4192	NASDAQ	CACC	Thu, Feb 19, 2009	18.25	18.25	17.65	18.00
4191	NASDAQ	CACC	Wed, Feb 18, 2009	17.25	18.25	17.24	18.25
4190	NASDAQ	CACC	Tue, Feb 17, 2009	17.02	17.48	17.02	17.25
4189	NASDAQ	CACC	Fri, Feb 13, 2009	17.90	18.05	17.68	17.90
4188	NASDAQ	CACC	Thu, Feb 12, 2009	17.90	18.08	17.08	17.91
4187	NASDAQ	CACC	Wed, Feb 11, 2009	17.76	18.13	17.75	18.13
4186	NASDAQ	CACC	Tue, Feb 10, 2009	18.24	18.25	17.48	17.75
4185	NASDAQ	CACC	Mon, Feb 9, 2009	17.63	18.42	17.61	18.02
4184	NASDAQ	CACC	Fri, Feb 6, 2009	17.99	18.18	17.36	17.75
4183	NASDAQ	CACC	Thu, Feb 5, 2009	17.73	18.00	17.73	17.97
4182	NASDAQ	CACC	Wed, Feb 4, 2009	18.30	18.30	17.45	17.57
4181	NASDAQ	CACC	Tue, Feb 3, 2009	17.73	18.42	17.50	18.42
4180	NASDAQ	CACC	Mon, Feb 2, 2009	17.89	18.15	16.85	17.64
4179	NASDAQ	CACC	Fri, Jan 30, 2009	18.38	18.38	17.54	18.05
4178	NASDAQ	CACC	Thu, Jan 29, 2009	18.53	18.80	18.00	18.25
4177	NASDAQ	CACC	Wed, Jan 28, 2009	17.77	18.90	17.73	18.80
4176	NASDAQ	CACC	Tue, Jan 27, 2009	17.78	17.78	17.42	17.74
4175	NASDAQ	CACC	Mon, Jan 26, 2009	16.79	18.00	16.79	17.77
4174	NASDAQ	CACC	Fri, Jan 23, 2009	16.61	16.81	16.50	16.81
4173	NASDAQ	CACC	Thu, Jan 22, 2009	16.65	17.45	16.49	17.00
4172	NASDAQ	CACC	Wed, Jan 21, 2009	16.33	17.61	16.33	16.95
4171	NASDAQ	CACC	Tue, Jan 20, 2009	17.98	18.15	16.50	16.50
4170	NASDAQ	CACC	Fri, Jan 16, 2009	17.74	18.50	17.25	18.17
4169	NASDAQ	CACC	Thu, Jan 15, 2009	17.10	17.93	16.50	17.70
4168	NASDAQ	CACC	Wed, Jan 14, 2009	16.70	17.22	16.60	16.81
4167	NASDAQ	CACC	Tue, Jan 13, 2009	16.80	17.23	16.51	17.10
4166	NASDAQ	CACC	Mon, Jan 12, 2009	16.99	17.40	16.21	16.90
4165	NASDAQ	CACC	Fri, Jan 9, 2009	16.79	17.66	16.79	17.03
4164	NASDAQ	CACC	Thu, Jan 8, 2009	17.28	17.80	16.49	17.80
4163	NASDAQ	CACC	Wed, Jan 7, 2009	17.30	17.74	16.50	17.20
4162	NASDAQ	CACC	Tue, Jan 6, 2009	15.50	17.48	15.50	17.45
4161	NASDAQ	CACC	Mon, Jan 5, 2009	14.44	15.49	14.44	15.49
4160	NASDAQ	CACC	Fri, Jan 2, 2009	13.73	14.48	13.73	14.48
4159	NASDAQ	CACC	Wed, Dec 31, 2008	14.41	14.47	13.36	13.70
4158	NASDAQ	CACC	Tue, Dec 30, 2008	14.19	14.37	13.94	14.37
4157	NASDAQ	CACC	Mon, Dec 29, 2008	14.06	14.10	13.26	14.02
4156	NASDAQ	CACC	Fri, Dec 26, 2008	14.77	14.77	14.00	14.08
4155	NASDAQ	CACC	Wed, Dec 24, 2008	14.00	14.14	13.95	13.99
4154	NASDAQ	CACC	Tue, Dec 23, 2008	14.34	14.39	13.90	13.98
4153	NASDAQ	CACC	Mon, Dec 22, 2008	14.16	14.48	13.86	14.18
4152	NASDAQ	CACC	Fri, Dec 19, 2008	15.24	15.24	13.82	14.16
4151	NASDAQ	CACC	Thu, Dec 18, 2008	14.32	14.55	14.00	14.34
4150	NASDAQ	CACC	Wed, Dec 17, 2008	14.09	14.82	13.79	14.25
4149	NASDAQ	CACC	Tue, Dec 16, 2008	14.32	14.50	13.20	14.38
4148	NASDAQ	CACC	Mon, Dec 15, 2008	13.93	14.29	13.08	13.88
4147	NASDAQ	CACC	Fri, Dec 12, 2008	13.03	14.00	12.92	13.84
4146	NASDAQ	CACC	Thu, Dec 11, 2008	13.43	13.90	13.21	13.34
4145	NASDAQ	CACC	Wed, Dec 10, 2008	13.77	14.00	13.50	13.84
4144	NASDAQ	CACC	Tue, Dec 9, 2008	13.33	14.97	13.18	13.58
4143	NASDAQ	CACC	Mon, Dec 8, 2008	14.22	14.41	12.70	13.50
4142	NASDAQ	CACC	Fri, Dec 5, 2008	13.25	14.10	12.67	13.70
4141	NASDAQ	CACC	Thu, Dec 4, 2008	12.69	14.22	12.69	13.47
4140	NASDAQ	CACC	Wed, Dec 3, 2008	12.84	13.24	12.75	12.99
4139	NASDAQ	CACC	Tue, Dec 2, 2008	12.62	13.36	12.25	13.36
4138	NASDAQ	CACC	Mon, Dec 1, 2008	12.61	13.75	12.27	12.27
4137	NASDAQ	CACC	Fri, Nov 28, 2008	13.70	14.00	12.55	13.10
4136	NASDAQ	CACC	Wed, Nov 26, 2008	13.60	14.00	13.04	14.00
4135	NASDAQ	CACC	Tue, Nov 25, 2008	14.33	14.98	13.46	14.00
4134	NASDAQ	CACC	Mon, Nov 24, 2008	13.46	14.48	12.26	14.00
4133	NASDAQ	CACC	Fri, Nov 21, 2008	12.77	13.40	11.12	13.40
4132	NASDAQ	CACC	Thu, Nov 20, 2008	12.50	13.00	11.97	12.25
4131	NASDAQ	CACC	Wed, Nov 19, 2008	12.63	13.00	12.35	12.35
4130	NASDAQ	CACC	Tue, Nov 18, 2008	14.18	14.19	12.66	12.82
4129	NASDAQ	CACC	Mon, Nov 17, 2008	12.44	13.25	12.44	12.93
4128	NASDAQ	CACC	Fri, Nov 14, 2008	13.75	13.80	12.57	12.57
4127	NASDAQ	CACC	Thu, Nov 13, 2008	14.51	14.51	12.50	13.73
4126	NASDAQ	CACC	Wed, Nov 12, 2008	14.50	15.50	13.94	14.26
4125	NASDAQ	CACC	Tue, Nov 11, 2008	15.42	15.42	14.09	14.15
4124	NASDAQ	CACC	Mon, Nov 10, 2008	16.26	17.58	15.47	15.65
4123	NASDAQ	CACC	Fri, Nov 7, 2008	15.96	15.98	14.99	15.96
4122	NASDAQ	CACC	Thu, Nov 6, 2008	16.59	16.91	15.80	15.80
4121	NASDAQ	CACC	Wed, Nov 5, 2008	17.58	17.58	15.85	16.85
4120	NASDAQ	CACC	Tue, Nov 4, 2008	16.20	17.95	15.85	17.90
4119	NASDAQ	CACC	Mon, Nov 3, 2008	15.02	16.67	15.02	15.96
4118	NASDAQ	CACC	Fri, Oct 31, 2008	15.53	16.17	14.23	15.34
4117	NASDAQ	CACC	Thu, Oct 30, 2008	15.69	15.69	14.00	15.00
4116	NASDAQ	CACC	Wed, Oct 29, 2008	14.50	15.00	14.07	14.90
4115	NASDAQ	CACC	Tue, Oct 28, 2008	11.74	15.00	10.59	14.07
4114	NASDAQ	CACC	Mon, Oct 27, 2008	12.75	12.77	11.34	11.67
4113	NASDAQ	CACC	Fri, Oct 24, 2008	14.19	14.19	12.37	12.55
4112	NASDAQ	CACC	Thu, Oct 23, 2008	14.87	14.88	13.61	13.63
4111	NASDAQ	CACC	Wed, Oct 22, 2008	15.65	15.72	14.78	14.78
4110	NASDAQ	CACC	Tue, Oct 21, 2008	16.81	17.65	15.97	16.47
4109	NASDAQ	CACC	Mon, Oct 20, 2008	17.28	18.32	15.66	17.12
4108	NASDAQ	CACC	Fri, Oct 17, 2008	16.00	17.49	15.00	16.04
4107	NASDAQ	CACC	Thu, Oct 16, 2008	15.94	18.30	14.73	16.83
4106	NASDAQ	CACC	Wed, Oct 15, 2008	15.72	15.75	14.49	15.09
4105	NASDAQ	CACC	Tue, Oct 14, 2008	18.27	18.27	14.57	15.95
4104	NASDAQ	CACC	Mon, Oct 13, 2008	19.43	19.43	17.01	18.00
4103	NASDAQ	CACC	Fri, Oct 10, 2008	14.46	18.12	13.54	16.77
4102	NASDAQ	CACC	Thu, Oct 9, 2008	17.40	17.40	14.16	14.75
4101	NASDAQ	CACC	Wed, Oct 8, 2008	15.59	19.97	15.47	17.38
4100	NASDAQ	CACC	Tue, Oct 7, 2008	15.97	17.79	15.95	16.16
4099	NASDAQ	CACC	Mon, Oct 6, 2008	16.40	17.30	15.75	15.95
4098	NASDAQ	CACC	Fri, Oct 3, 2008	17.27	18.53	16.36	16.42
4097	NASDAQ	CACC	Thu, Oct 2, 2008	19.35	19.35	16.51	16.97
4096	NASDAQ	CACC	Wed, Oct 1, 2008	18.00	18.43	17.01	17.04
4095	NASDAQ	CACC	Tue, Sep 30, 2008	17.37	18.26	17.00	17.00
4094	NASDAQ	CACC	Mon, Sep 29, 2008	18.77	20.41	15.30	17.08
4093	NASDAQ	CACC	Fri, Sep 26, 2008	19.75	19.75	19.04	19.07
4092	NASDAQ	CACC	Thu, Sep 25, 2008	20.72	21.68	19.89	19.94
4091	NASDAQ	CACC	Wed, Sep 24, 2008	20.95	21.72	20.67	20.67
4090	NASDAQ	CACC	Tue, Sep 23, 2008	18.00	22.10	18.00	20.95
4089	NASDAQ	CACC	Mon, Sep 22, 2008	21.74	22.10	20.20	21.15
4088	NASDAQ	CACC	Fri, Sep 19, 2008	22.99	23.99	20.64	21.40
4087	NASDAQ	CACC	Thu, Sep 18, 2008	17.83	21.15	17.00	19.99
4086	NASDAQ	CACC	Wed, Sep 17, 2008	18.42	18.43	16.75	17.46
4085	NASDAQ	CACC	Tue, Sep 16, 2008	18.48	19.49	18.25	19.00
4084	NASDAQ	CACC	Mon, Sep 15, 2008	19.08	19.98	17.60	18.96
4083	NASDAQ	CACC	Fri, Sep 12, 2008	19.58	19.58	18.36	18.36
4082	NASDAQ	CACC	Thu, Sep 11, 2008	18.36	19.47	18.36	18.39
4081	NASDAQ	CACC	Wed, Sep 10, 2008	18.09	18.48	17.85	18.36
4080	NASDAQ	CACC	Tue, Sep 9, 2008	19.14	19.14	17.78	17.78
4079	NASDAQ	CACC	Mon, Sep 8, 2008	18.19	18.98	17.79	18.84
4078	NASDAQ	CACC	Fri, Sep 5, 2008	16.80	17.60	16.80	17.43
4077	NASDAQ	CACC	Thu, Sep 4, 2008	17.03	17.49	16.72	17.42
4076	NASDAQ	CACC	Wed, Sep 3, 2008	16.82	17.45	16.63	17.30
4075	NASDAQ	CACC	Tue, Sep 2, 2008	17.28	17.63	16.70	16.87
4074	NASDAQ	CACC	Fri, Aug 29, 2008	16.50	16.85	16.47	16.74
4073	NASDAQ	CACC	Thu, Aug 28, 2008	16.50	17.03	16.50	16.81
4072	NASDAQ	CACC	Wed, Aug 27, 2008	16.40	16.50	16.38	16.43
4071	NASDAQ	CACC	Tue, Aug 26, 2008	16.68	16.68	16.33	16.50
4070	NASDAQ	CACC	Mon, Aug 25, 2008	16.54	16.80	16.25	16.31
4069	NASDAQ	CACC	Thu, Aug 21, 2008	16.50	16.76	16.08	16.21
4068	NASDAQ	CACC	Wed, Aug 20, 2008	16.99	17.61	16.65	16.65
4067	NASDAQ	CACC	Tue, Aug 19, 2008	17.46	17.52	16.88	16.98
4066	NASDAQ	CACC	Mon, Aug 18, 2008	18.23	18.23	17.44	17.50
4065	NASDAQ	CACC	Fri, Aug 15, 2008	18.86	19.01	17.70	18.00
4064	NASDAQ	CACC	Thu, Aug 14, 2008	18.27	18.65	18.27	18.50
4063	NASDAQ	CACC	Wed, Aug 13, 2008	18.00	19.58	17.76	18.56
4062	NASDAQ	CACC	Tue, Aug 12, 2008	18.46	18.46	17.97	18.16
4061	NASDAQ	CACC	Mon, Aug 11, 2008	18.50	19.00	18.28	18.63
4060	NASDAQ	CACC	Fri, Aug 8, 2008	18.28	19.60	17.92	19.05
4059	NASDAQ	CACC	Thu, Aug 7, 2008	18.41	18.83	17.27	18.33
4058	NASDAQ	CACC	Wed, Aug 6, 2008	18.21	18.46	17.42	17.90
4057	NASDAQ	CACC	Tue, Aug 5, 2008	17.34	20.79	16.01	18.21
4056	NASDAQ	CACC	Mon, Aug 4, 2008	16.79	17.79	16.79	17.00
4055	NASDAQ	CACC	Fri, Aug 1, 2008	16.50	17.46	16.34	16.80
4054	NASDAQ	CACC	Thu, Jul 31, 2008	17.00	18.45	16.57	16.57
4053	NASDAQ	CACC	Wed, Jul 30, 2008	19.27	20.91	16.95	17.16
4052	NASDAQ	CACC	Tue, Jul 29, 2008	18.21	19.00	18.21	18.90
4051	NASDAQ	CACC	Mon, Jul 28, 2008	18.64	18.83	18.06	18.06
4050	NASDAQ	CACC	Fri, Jul 25, 2008	19.40	19.40	18.48	18.92
4049	NASDAQ	CACC	Thu, Jul 24, 2008	18.70	19.21	18.62	18.93
4048	NASDAQ	CACC	Wed, Jul 23, 2008	17.90	19.91	17.90	18.70
4047	NASDAQ	CACC	Tue, Jul 22, 2008	17.68	18.40	17.68	17.99
4046	NASDAQ	CACC	Mon, Jul 21, 2008	18.05	18.05	17.80	17.84
4045	NASDAQ	CACC	Fri, Jul 18, 2008	19.06	19.41	17.73	17.88
4044	NASDAQ	CACC	Thu, Jul 17, 2008	18.20	19.40	18.20	18.85
4043	NASDAQ	CACC	Wed, Jul 16, 2008	16.01	18.06	15.55	18.06
4042	NASDAQ	CACC	Tue, Jul 15, 2008	16.61	16.75	14.46	15.90
4041	NASDAQ	CACC	Mon, Jul 14, 2008	18.09	18.09	15.05	16.92
4040	NASDAQ	CACC	Fri, Jul 11, 2008	16.76	18.06	16.48	17.65
4039	NASDAQ	CACC	Thu, Jul 10, 2008	18.58	18.58	15.92	17.01
4038	NASDAQ	CACC	Wed, Jul 9, 2008	20.78	20.95	19.42	19.42
4037	NASDAQ	CACC	Tue, Jul 8, 2008	20.47	20.98	19.80	20.79
4036	NASDAQ	CACC	Mon, Jul 7, 2008	21.77	21.77	20.19	20.25
4035	NASDAQ	CACC	Thu, Jul 3, 2008	22.23	22.23	21.05	21.26
4034	NASDAQ	CACC	Wed, Jul 2, 2008	25.21	25.21	21.55	21.88
4033	NASDAQ	CACC	Tue, Jul 1, 2008	25.55	25.94	25.17	25.38
4032	NASDAQ	CACC	Mon, Jun 30, 2008	26.20	26.20	25.56	25.56
4031	NASDAQ	CACC	Fri, Jun 27, 2008	25.85	26.38	25.70	26.00
4030	NASDAQ	CACC	Thu, Jun 26, 2008	26.11	26.41	25.64	25.87
4029	NASDAQ	CACC	Wed, Jun 25, 2008	25.73	26.65	25.57	26.52
4028	NASDAQ	CACC	Tue, Jun 24, 2008	25.71	27.14	25.52	25.93
4027	NASDAQ	CACC	Mon, Jun 23, 2008	26.27	26.27	25.16	25.99
4026	NASDAQ	CACC	Fri, Jun 20, 2008	27.05	27.37	26.00	26.22
4025	NASDAQ	CACC	Thu, Jun 19, 2008	26.21	26.95	25.53	26.78
4024	NASDAQ	CACC	Wed, Jun 18, 2008	27.00	27.36	26.00	26.25
4023	NASDAQ	CACC	Tue, Jun 17, 2008	26.51	27.00	26.13	26.50
4022	NASDAQ	CACC	Mon, Jun 16, 2008	26.00	26.99	25.03	26.98
4021	NASDAQ	CACC	Fri, Jun 13, 2008	26.45	26.45	25.59	26.09
4020	NASDAQ	CACC	Thu, Jun 12, 2008	25.63	26.41	25.63	25.96
4019	NASDAQ	CACC	Wed, Jun 11, 2008	25.13	26.29	25.10	25.55
4018	NASDAQ	CACC	Tue, Jun 10, 2008	23.34	26.94	23.34	25.25
4017	NASDAQ	CACC	Mon, Jun 9, 2008	25.96	26.54	23.48	25.34
4016	NASDAQ	CACC	Fri, Jun 6, 2008	26.67	26.67	24.96	25.62
4015	NASDAQ	CACC	Thu, Jun 5, 2008	24.49	27.00	24.49	26.93
4014	NASDAQ	CACC	Wed, Jun 4, 2008	24.42	26.21	24.42	25.39
4013	NASDAQ	CACC	Tue, Jun 3, 2008	24.00	25.59	24.00	24.54
4012	NASDAQ	CACC	Mon, Jun 2, 2008	25.85	25.85	24.02	24.90
4011	NASDAQ	CACC	Fri, May 30, 2008	26.85	26.85	26.11	26.11
4010	NASDAQ	CACC	Thu, May 29, 2008	26.51	27.11	25.69	26.85
4009	NASDAQ	CACC	Wed, May 28, 2008	27.71	27.71	25.75	26.70
4008	NASDAQ	CACC	Tue, May 27, 2008	26.26	27.09	25.83	27.00
4007	NASDAQ	CACC	Fri, May 23, 2008	29.74	29.88	25.79	25.79
4006	NASDAQ	CACC	Thu, May 22, 2008	24.99	31.52	24.99	30.21
4005	NASDAQ	CACC	Wed, May 21, 2008	24.12	24.79	24.12	24.79
4004	NASDAQ	CACC	Tue, May 20, 2008	23.55	24.69	23.42	24.25
4003	NASDAQ	CACC	Mon, May 19, 2008	23.45	23.79	23.23	23.60
4002	NASDAQ	CACC	Fri, May 16, 2008	23.38	24.78	22.77	23.48
4001	NASDAQ	CACC	Thu, May 15, 2008	23.80	23.80	22.52	23.19
4000	NASDAQ	CACC	Wed, May 14, 2008	23.00	24.00	22.85	23.53
3999	NASDAQ	CACC	Tue, May 13, 2008	22.51	23.01	21.05	23.01
3998	NASDAQ	CACC	Mon, May 12, 2008	21.47	23.00	21.47	22.44
3997	NASDAQ	CACC	Fri, May 9, 2008	19.61	21.43	19.61	21.43
3996	NASDAQ	CACC	Thu, May 8, 2008	20.21	20.75	20.08	20.54
3995	NASDAQ	CACC	Wed, May 7, 2008	20.50	20.74	19.85	19.86
3994	NASDAQ	CACC	Tue, May 6, 2008	19.38	20.60	19.19	20.36
3993	NASDAQ	CACC	Mon, May 5, 2008	19.80	19.80	18.85	19.09
3992	NASDAQ	CACC	Fri, May 2, 2008	20.00	20.00	19.80	19.97
3991	NASDAQ	CACC	Thu, May 1, 2008	19.37	20.00	19.35	20.00
3990	NASDAQ	CACC	Wed, Apr 30, 2008	19.29	19.79	18.84	19.25
3989	NASDAQ	CACC	Tue, Apr 29, 2008	19.08	19.24	18.70	18.75
3988	NASDAQ	CACC	Mon, Apr 28, 2008	19.56	19.75	19.05	19.25
3987	NASDAQ	CACC	Fri, Apr 25, 2008	18.87	19.59	18.63	19.56
3986	NASDAQ	CACC	Thu, Apr 24, 2008	17.36	18.61	17.36	18.58
3985	NASDAQ	CACC	Wed, Apr 23, 2008	17.02	17.36	17.02	17.36
3984	NASDAQ	CACC	Tue, Apr 22, 2008	16.83	17.31	16.69	16.83
3983	NASDAQ	CACC	Mon, Apr 21, 2008	16.44	17.53	16.44	17.23
3982	NASDAQ	CACC	Fri, Apr 18, 2008	16.36	17.49	16.20	16.61
3981	NASDAQ	CACC	Thu, Apr 17, 2008	16.96	16.96	15.80	16.00
3980	NASDAQ	CACC	Wed, Apr 16, 2008	16.31	17.00	16.30	16.68
3979	NASDAQ	CACC	Tue, Apr 15, 2008	16.13	16.38	15.73	16.12
3978	NASDAQ	CACC	Mon, Apr 14, 2008	15.94	16.57	15.50	15.99
3977	NASDAQ	CACC	Fri, Apr 11, 2008	16.70	17.10	15.57	15.99
3976	NASDAQ	CACC	Thu, Apr 10, 2008	16.40	17.18	16.01	16.93
3975	NASDAQ	CACC	Wed, Apr 9, 2008	16.39	17.02	16.10	16.20
3974	NASDAQ	CACC	Tue, Apr 8, 2008	15.96	16.33	15.50	16.21
3973	NASDAQ	CACC	Mon, Apr 7, 2008	16.35	16.35	15.76	16.23
3972	NASDAQ	CACC	Fri, Apr 4, 2008	15.76	16.92	15.76	16.20
3971	NASDAQ	CACC	Thu, Apr 3, 2008	16.10	16.35	15.58	16.11
3970	NASDAQ	CACC	Wed, Apr 2, 2008	15.43	16.39	15.43	16.34
3969	NASDAQ	CACC	Tue, Apr 1, 2008	16.22	16.63	15.90	16.29
3968	NASDAQ	CACC	Mon, Mar 31, 2008	16.24	16.89	15.53	15.53
3967	NASDAQ	CACC	Fri, Mar 28, 2008	15.95	16.60	15.63	16.23
3966	NASDAQ	CACC	Thu, Mar 27, 2008	16.77	16.77	16.07	16.21
3965	NASDAQ	CACC	Wed, Mar 26, 2008	16.38	16.99	16.38	16.79
3964	NASDAQ	CACC	Tue, Mar 25, 2008	16.67	16.85	16.38	16.38
3963	NASDAQ	CACC	Mon, Mar 24, 2008	16.25	17.00	16.25	16.84
3962	NASDAQ	CACC	Thu, Mar 20, 2008	17.00	17.00	16.01	16.50
3961	NASDAQ	CACC	Wed, Mar 19, 2008	16.36	16.93	16.03	16.40
3960	NASDAQ	CACC	Tue, Mar 18, 2008	16.50	16.76	15.17	16.71
3959	NASDAQ	CACC	Mon, Mar 17, 2008	15.64	16.42	15.61	16.10
3958	NASDAQ	CACC	Fri, Mar 14, 2008	16.72	16.72	16.00	16.09
3957	NASDAQ	CACC	Thu, Mar 13, 2008	15.78	16.98	15.78	16.61
3956	NASDAQ	CACC	Wed, Mar 12, 2008	16.28	17.00	15.56	15.99
3955	NASDAQ	CACC	Tue, Mar 11, 2008	14.56	16.31	14.56	16.26
3954	NASDAQ	CACC	Mon, Mar 10, 2008	14.96	15.45	14.50	14.57
3953	NASDAQ	CACC	Fri, Mar 7, 2008	14.52	15.25	14.52	14.66
3952	NASDAQ	CACC	Thu, Mar 6, 2008	14.88	14.90	14.34	14.74
3951	NASDAQ	CACC	Wed, Mar 5, 2008	14.87	15.48	14.45	15.48
3950	NASDAQ	CACC	Tue, Mar 4, 2008	14.83	14.98	14.45	14.85
3949	NASDAQ	CACC	Mon, Mar 3, 2008	15.18	15.62	14.39	14.96
3948	NASDAQ	CACC	Fri, Feb 29, 2008	16.10	16.19	15.00	15.18
3947	NASDAQ	CACC	Thu, Feb 28, 2008	16.60	16.74	16.00	16.23
3946	NASDAQ	CACC	Wed, Feb 27, 2008	16.91	17.40	16.40	16.70
3945	NASDAQ	CACC	Tue, Feb 26, 2008	16.99	17.20	16.40	17.11
3944	NASDAQ	CACC	Mon, Feb 25, 2008	16.58	17.34	16.01	17.14
3943	NASDAQ	CACC	Fri, Feb 22, 2008	16.66	17.01	16.10	16.57
3942	NASDAQ	CACC	Thu, Feb 21, 2008	17.50	18.21	16.62	16.66
3941	NASDAQ	CACC	Wed, Feb 20, 2008	16.81	17.92	16.74	17.34
3940	NASDAQ	CACC	Tue, Feb 19, 2008	17.96	18.45	16.59	16.96
3939	NASDAQ	CACC	Fri, Feb 15, 2008	17.95	18.11	16.99	17.61
3938	NASDAQ	CACC	Thu, Feb 14, 2008	18.33	18.33	17.13	17.85
3937	NASDAQ	CACC	Wed, Feb 13, 2008	16.84	18.52	16.53	18.49
3936	NASDAQ	CACC	Tue, Feb 12, 2008	17.15	17.53	16.90	17.06
3935	NASDAQ	CACC	Mon, Feb 11, 2008	17.30	17.30	16.29	17.03
3934	NASDAQ	CACC	Fri, Feb 8, 2008	18.73	18.95	16.79	17.26
3933	NASDAQ	CACC	Thu, Feb 7, 2008	18.58	18.85	17.90	18.52
3932	NASDAQ	CACC	Wed, Feb 6, 2008	18.43	19.51	18.10	18.90
3931	NASDAQ	CACC	Tue, Feb 5, 2008	17.56	18.80	17.37	18.29
3930	NASDAQ	CACC	Mon, Feb 4, 2008	17.98	18.78	17.80	17.95
3929	NASDAQ	CACC	Fri, Feb 1, 2008	17.10	17.97	17.05	17.75
3928	NASDAQ	CACC	Thu, Jan 31, 2008	15.74	17.78	15.58	17.00
3927	NASDAQ	CACC	Wed, Jan 30, 2008	16.23	16.45	15.60	16.17
3926	NASDAQ	CACC	Tue, Jan 29, 2008	16.00	16.77	15.38	16.15
3925	NASDAQ	CACC	Mon, Jan 28, 2008	15.46	15.81	14.98	15.65
3924	NASDAQ	CACC	Fri, Jan 25, 2008	15.91	16.55	15.33	15.44
3923	NASDAQ	CACC	Thu, Jan 24, 2008	14.45	18.73	14.45	15.49
3922	NASDAQ	CACC	Wed, Jan 23, 2008	14.43	16.49	13.82	14.55
3921	NASDAQ	CACC	Tue, Jan 22, 2008	13.85	16.22	13.42	14.80
3920	NASDAQ	CACC	Fri, Jan 18, 2008	13.73	13.98	13.20	13.85
3919	NASDAQ	CACC	Thu, Jan 17, 2008	15.44	15.65	13.73	13.73
3918	NASDAQ	CACC	Wed, Jan 16, 2008	15.60	15.86	15.36	15.36
3917	NASDAQ	CACC	Tue, Jan 15, 2008	16.10	16.18	15.59	15.61
3916	NASDAQ	CACC	Mon, Jan 14, 2008	15.86	17.17	15.86	16.19
3915	NASDAQ	CACC	Fri, Jan 11, 2008	16.13	16.13	15.60	15.75
3914	NASDAQ	CACC	Thu, Jan 10, 2008	15.91	16.30	15.14	16.30
3913	NASDAQ	CACC	Wed, Jan 9, 2008	15.37	16.12	15.05	16.00
3912	NASDAQ	CACC	Tue, Jan 8, 2008	16.69	16.69	15.40	15.44
3911	NASDAQ	CACC	Mon, Jan 7, 2008	17.34	17.34	15.77	15.99
3910	NASDAQ	CACC	Fri, Jan 4, 2008	17.86	17.89	16.91	17.29
3909	NASDAQ	CACC	Thu, Jan 3, 2008	18.83	18.83	17.90	18.03
3908	NASDAQ	CACC	Wed, Jan 2, 2008	20.97	20.97	18.00	18.50
3907	NASDAQ	CACC	Mon, Dec 31, 2007	21.85	22.22	20.41	20.67
3906	NASDAQ	CACC	Fri, Dec 28, 2007	21.18	22.84	20.88	22.00
3905	NASDAQ	CACC	Thu, Dec 27, 2007	20.73	21.48	20.48	20.65
3904	NASDAQ	CACC	Wed, Dec 26, 2007	20.48	21.39	20.40	20.90
3903	NASDAQ	CACC	Mon, Dec 24, 2007	18.90	20.73	18.30	20.12
3902	NASDAQ	CACC	Fri, Dec 21, 2007	17.95	19.13	17.91	19.10
3901	NASDAQ	CACC	Thu, Dec 20, 2007	17.43	17.50	15.44	17.47
3900	NASDAQ	CACC	Wed, Dec 19, 2007	17.45	17.60	17.22	17.22
3899	NASDAQ	CACC	Tue, Dec 18, 2007	16.72	17.71	16.62	17.52
3898	NASDAQ	CACC	Mon, Dec 17, 2007	16.48	16.72	16.19	16.48
3897	NASDAQ	CACC	Fri, Dec 14, 2007	16.48	16.65	15.99	16.52
3896	NASDAQ	CACC	Thu, Dec 13, 2007	16.94	16.94	16.34	16.69
3895	NASDAQ	CACC	Wed, Dec 12, 2007	18.50	18.70	16.84	17.09
3894	NASDAQ	CACC	Tue, Dec 11, 2007	18.48	18.60	17.82	17.87
3893	NASDAQ	CACC	Mon, Dec 10, 2007	18.49	18.57	18.15	18.49
3892	NASDAQ	CACC	Fri, Dec 7, 2007	18.98	18.98	17.17	18.43
3891	NASDAQ	CACC	Thu, Dec 6, 2007	17.67	19.10	17.57	19.10
3890	NASDAQ	CACC	Wed, Dec 5, 2007	18.15	18.17	17.43	17.60
3889	NASDAQ	CACC	Tue, Dec 4, 2007	17.85	18.17	17.71	17.84
3888	NASDAQ	CACC	Mon, Dec 3, 2007	19.03	19.06	17.67	17.79
3887	NASDAQ	CACC	Fri, Nov 30, 2007	19.53	19.53	18.76	19.07
3886	NASDAQ	CACC	Thu, Nov 29, 2007	19.17	19.30	18.68	19.09
3885	NASDAQ	CACC	Wed, Nov 28, 2007	19.25	19.51	18.60	19.37
3884	NASDAQ	CACC	Tue, Nov 27, 2007	18.73	19.17	18.71	19.07
3883	NASDAQ	CACC	Mon, Nov 26, 2007	19.51	19.51	18.61	18.70
3882	NASDAQ	CACC	Fri, Nov 23, 2007	19.25	19.60	19.19	19.52
3881	NASDAQ	CACC	Wed, Nov 21, 2007	19.09	19.09	18.80	19.07
3880	NASDAQ	CACC	Tue, Nov 20, 2007	18.95	19.54	18.85	19.30
3879	NASDAQ	CACC	Mon, Nov 19, 2007	19.11	20.00	18.90	18.92
3878	NASDAQ	CACC	Fri, Nov 16, 2007	18.85	20.50	18.85	19.39
3877	NASDAQ	CACC	Thu, Nov 15, 2007	19.08	19.47	18.64	18.78
3876	NASDAQ	CACC	Wed, Nov 14, 2007	19.90	20.52	18.95	19.21
3875	NASDAQ	CACC	Tue, Nov 13, 2007	19.25	19.80	18.75	19.74
3874	NASDAQ	CACC	Mon, Nov 12, 2007	19.47	19.80	18.81	19.14
3873	NASDAQ	CACC	Fri, Nov 9, 2007	18.37	19.55	18.37	19.52
3872	NASDAQ	CACC	Thu, Nov 8, 2007	19.10	19.15	18.64	19.00
3871	NASDAQ	CACC	Wed, Nov 7, 2007	19.86	20.19	18.50	19.00
3870	NASDAQ	CACC	Tue, Nov 6, 2007	19.67	21.06	19.38	20.15
3869	NASDAQ	CACC	Mon, Nov 5, 2007	19.13	19.78	18.47	19.55
3868	NASDAQ	CACC	Fri, Nov 2, 2007	20.20	20.20	19.16	19.39
3867	NASDAQ	CACC	Thu, Nov 1, 2007	22.04	22.04	19.67	19.97
3866	NASDAQ	CACC	Wed, Oct 31, 2007	22.28	22.51	21.63	22.40
3865	NASDAQ	CACC	Tue, Oct 30, 2007	21.93	22.76	21.81	22.15
3864	NASDAQ	CACC	Mon, Oct 29, 2007	23.72	23.72	21.93	22.01
3863	NASDAQ	CACC	Fri, Oct 26, 2007	21.70	23.56	21.62	23.47
3862	NASDAQ	CACC	Thu, Oct 25, 2007	21.97	22.20	21.18	21.36
3861	NASDAQ	CACC	Wed, Oct 24, 2007	23.40	23.40	21.70	22.10
3860	NASDAQ	CACC	Tue, Oct 23, 2007	23.43	24.27	23.41	23.56
3859	NASDAQ	CACC	Mon, Oct 22, 2007	23.09	23.31	22.58	23.18
3858	NASDAQ	CACC	Fri, Oct 19, 2007	24.62	24.62	23.25	23.37
3857	NASDAQ	CACC	Thu, Oct 18, 2007	23.77	24.79	23.70	24.66
3856	NASDAQ	CACC	Wed, Oct 17, 2007	24.74	24.74	23.64	23.81
3855	NASDAQ	CACC	Tue, Oct 16, 2007	24.17	24.59	24.12	24.50
3854	NASDAQ	CACC	Mon, Oct 15, 2007	24.92	24.96	24.06	24.29
3853	NASDAQ	CACC	Fri, Oct 12, 2007	24.36	25.00	24.36	24.97
3852	NASDAQ	CACC	Thu, Oct 11, 2007	24.67	25.08	23.39	24.29
3851	NASDAQ	CACC	Wed, Oct 10, 2007	24.39	24.73	24.23	24.57
3850	NASDAQ	CACC	Tue, Oct 9, 2007	24.33	24.76	24.22	24.39
3849	NASDAQ	CACC	Mon, Oct 8, 2007	23.02	24.50	22.89	24.28
3848	NASDAQ	CACC	Fri, Oct 5, 2007	22.71	23.42	22.00	22.99
3847	NASDAQ	CACC	Thu, Oct 4, 2007	23.72	24.48	22.45	22.45
3846	NASDAQ	CACC	Wed, Oct 3, 2007	24.38	24.57	23.46	23.57
3845	NASDAQ	CACC	Tue, Oct 2, 2007	24.10	24.97	23.86	24.48
3844	NASDAQ	CACC	Mon, Oct 1, 2007	23.00	24.30	22.67	24.20
3843	NASDAQ	CACC	Fri, Sep 28, 2007	22.80	23.46	22.75	23.10
3842	NASDAQ	CACC	Thu, Sep 27, 2007	22.51	22.99	22.51	22.87
3841	NASDAQ	CACC	Wed, Sep 26, 2007	23.14	23.49	22.87	23.00
3840	NASDAQ	CACC	Tue, Sep 25, 2007	23.30	23.44	22.64	22.82
3839	NASDAQ	CACC	Mon, Sep 24, 2007	23.31	23.78	23.21	23.40
3838	NASDAQ	CACC	Fri, Sep 21, 2007	23.85	23.85	22.86	23.33
3837	NASDAQ	CACC	Thu, Sep 20, 2007	24.20	24.20	23.50	23.55
3836	NASDAQ	CACC	Wed, Sep 19, 2007	24.25	24.25	23.16	24.06
3835	NASDAQ	CACC	Tue, Sep 18, 2007	21.20	24.47	21.16	24.00
3834	NASDAQ	CACC	Mon, Sep 17, 2007	20.78	21.28	20.63	21.07
3833	NASDAQ	CACC	Fri, Sep 14, 2007	20.39	20.89	20.34	20.80
3832	NASDAQ	CACC	Thu, Sep 13, 2007	20.52	20.79	20.01	20.66
3831	NASDAQ	CACC	Wed, Sep 12, 2007	20.91	21.42	20.34	20.38
3830	NASDAQ	CACC	Tue, Sep 11, 2007	20.45	21.05	20.07	20.91
3829	NASDAQ	CACC	Mon, Sep 10, 2007	22.04	22.04	20.07	20.50
3828	NASDAQ	CACC	Fri, Sep 7, 2007	21.60	22.08	21.13	21.94
3827	NASDAQ	CACC	Thu, Sep 6, 2007	22.56	22.73	22.00	22.36
3826	NASDAQ	CACC	Wed, Sep 5, 2007	22.49	23.00	22.49	22.53
3825	NASDAQ	CACC	Tue, Sep 4, 2007	22.17	23.00	21.97	22.68
3824	NASDAQ	CACC	Fri, Aug 31, 2007	22.36	23.60	22.10	22.21
3823	NASDAQ	CACC	Thu, Aug 30, 2007	22.69	23.50	21.66	22.00
3822	NASDAQ	CACC	Wed, Aug 29, 2007	22.61	23.20	22.40	22.96
3821	NASDAQ	CACC	Tue, Aug 28, 2007	24.38	24.38	22.10	22.44
3820	NASDAQ	CACC	Mon, Aug 27, 2007	25.50	25.50	24.20	24.48
3819	NASDAQ	CACC	Fri, Aug 24, 2007	24.95	25.89	24.95	25.48
3818	NASDAQ	CACC	Thu, Aug 23, 2007	26.68	26.68	24.60	24.81
3817	NASDAQ	CACC	Wed, Aug 22, 2007	26.25	26.82	26.03	26.50
3816	NASDAQ	CACC	Tue, Aug 21, 2007	25.80	26.25	25.59	25.96
3815	NASDAQ	CACC	Mon, Aug 20, 2007	26.48	26.48	25.68	25.94
3814	NASDAQ	CACC	Fri, Aug 17, 2007	26.73	27.00	26.23	26.31
3813	NASDAQ	CACC	Thu, Aug 16, 2007	25.51	26.06	25.16	25.98
3812	NASDAQ	CACC	Wed, Aug 15, 2007	25.12	25.83	24.80	25.51
3811	NASDAQ	CACC	Tue, Aug 14, 2007	25.97	26.35	25.18	25.20
3810	NASDAQ	CACC	Mon, Aug 13, 2007	26.23	26.95	25.20	26.09
3809	NASDAQ	CACC	Fri, Aug 10, 2007	26.62	27.28	25.81	25.81
3808	NASDAQ	CACC	Thu, Aug 9, 2007	26.43	27.00	26.33	26.95
3807	NASDAQ	CACC	Wed, Aug 8, 2007	23.43	27.00	23.43	26.72
3806	NASDAQ	CACC	Tue, Aug 7, 2007	24.77	24.99	23.15	23.37
3805	NASDAQ	CACC	Mon, Aug 6, 2007	24.65	25.38	24.55	24.96
3804	NASDAQ	CACC	Fri, Aug 3, 2007	26.10	26.10	24.60	24.85
3803	NASDAQ	CACC	Thu, Aug 2, 2007	25.69	26.93	25.69	26.27
3802	NASDAQ	CACC	Wed, Aug 1, 2007	25.94	25.96	25.24	25.79
3801	NASDAQ	CACC	Tue, Jul 31, 2007	26.02	26.21	25.36	25.91
3800	NASDAQ	CACC	Mon, Jul 30, 2007	24.59	26.10	24.45	25.85
3799	NASDAQ	CACC	Fri, Jul 27, 2007	24.89	25.03	24.27	24.70
3798	NASDAQ	CACC	Thu, Jul 26, 2007	24.65	25.13	24.55	25.13
3797	NASDAQ	CACC	Wed, Jul 25, 2007	24.87	25.32	24.62	24.87
3796	NASDAQ	CACC	Tue, Jul 24, 2007	24.70	25.31	24.52	24.95
3795	NASDAQ	CACC	Mon, Jul 23, 2007	24.44	25.12	24.44	24.82
3794	NASDAQ	CACC	Fri, Jul 20, 2007	25.45	25.58	24.10	24.52
3793	NASDAQ	CACC	Thu, Jul 19, 2007	25.55	25.79	25.26	25.51
3792	NASDAQ	CACC	Wed, Jul 18, 2007	25.42	25.58	25.26	25.58
3791	NASDAQ	CACC	Tue, Jul 17, 2007	25.73	25.73	25.25	25.40
3790	NASDAQ	CACC	Mon, Jul 16, 2007	25.90	25.90	25.37	25.72
3789	NASDAQ	CACC	Fri, Jul 13, 2007	25.75	26.18	25.67	26.03
3788	NASDAQ	CACC	Thu, Jul 12, 2007	26.06	26.08	25.42	25.73
3787	NASDAQ	CACC	Wed, Jul 11, 2007	26.09	26.30	25.37	25.70
3786	NASDAQ	CACC	Tue, Jul 10, 2007	26.71	26.82	26.03	26.12
3785	NASDAQ	CACC	Mon, Jul 9, 2007	27.26	27.27	26.56	26.76
3784	NASDAQ	CACC	Fri, Jul 6, 2007	26.62	27.22	26.54	27.09
3783	NASDAQ	CACC	Thu, Jul 5, 2007	26.89	26.89	26.59	26.68
3782	NASDAQ	CACC	Tue, Jul 3, 2007	26.89	27.04	26.65	27.03
3781	NASDAQ	CACC	Mon, Jul 2, 2007	26.69	26.96	26.50	26.96
3780	NASDAQ	CACC	Fri, Jun 29, 2007	27.12	27.14	26.34	26.83
3779	NASDAQ	CACC	Thu, Jun 28, 2007	27.27	27.30	26.86	27.21
3778	NASDAQ	CACC	Wed, Jun 27, 2007	26.98	27.56	26.72	27.37
3777	NASDAQ	CACC	Tue, Jun 26, 2007	27.41	27.41	26.89	26.94
3776	NASDAQ	CACC	Mon, Jun 25, 2007	27.06	27.99	26.47	27.16
3775	NASDAQ	CACC	Fri, Jun 22, 2007	26.80	27.21	26.59	27.21
3774	NASDAQ	CACC	Thu, Jun 21, 2007	26.27	26.66	26.22	26.54
3773	NASDAQ	CACC	Wed, Jun 20, 2007	26.85	26.90	26.49	26.53
3772	NASDAQ	CACC	Tue, Jun 19, 2007	26.50	26.83	26.50	26.75
3771	NASDAQ	CACC	Mon, Jun 18, 2007	26.87	26.87	26.42	26.56
3770	NASDAQ	CACC	Fri, Jun 15, 2007	26.67	27.03	26.36	26.85
3769	NASDAQ	CACC	Thu, Jun 14, 2007	26.46	26.65	25.86	26.30
3768	NASDAQ	CACC	Wed, Jun 13, 2007	25.60	26.65	25.49	26.47
3767	NASDAQ	CACC	Tue, Jun 12, 2007	26.12	26.32	25.21	25.60
3766	NASDAQ	CACC	Mon, Jun 11, 2007	26.25	26.48	26.15	26.25
3765	NASDAQ	CACC	Fri, Jun 8, 2007	26.05	26.40	25.57	26.28
3764	NASDAQ	CACC	Thu, Jun 7, 2007	26.16	26.16	25.42	26.01
3763	NASDAQ	CACC	Wed, Jun 6, 2007	26.08	26.40	25.79	26.34
3762	NASDAQ	CACC	Tue, Jun 5, 2007	26.50	26.51	26.10	26.28
3761	NASDAQ	CACC	Mon, Jun 4, 2007	26.47	26.66	26.38	26.54
3760	NASDAQ	CACC	Fri, Jun 1, 2007	26.72	26.97	26.46	26.64
3759	NASDAQ	CACC	Thu, May 31, 2007	26.62	26.76	26.36	26.74
3758	NASDAQ	CACC	Wed, May 30, 2007	26.32	26.62	26.14	26.50
3757	NASDAQ	CACC	Tue, May 29, 2007	26.51	26.52	26.14	26.49
3756	NASDAQ	CACC	Fri, May 25, 2007	26.49	26.82	26.14	26.39
3755	NASDAQ	CACC	Thu, May 24, 2007	27.43	27.43	26.11	26.19
3754	NASDAQ	CACC	Wed, May 23, 2007	27.63	28.45	27.25	27.27
3753	NASDAQ	CACC	Tue, May 22, 2007	26.22	27.60	26.22	27.53
3752	NASDAQ	CACC	Mon, May 21, 2007	26.05	26.39	25.94	26.34
3751	NASDAQ	CACC	Fri, May 18, 2007	25.91	26.29	25.71	26.21
3750	NASDAQ	CACC	Thu, May 17, 2007	26.41	26.41	25.76	25.91
3749	NASDAQ	CACC	Wed, May 16, 2007	26.40	26.57	26.05	26.44
3748	NASDAQ	CACC	Tue, May 15, 2007	26.80	27.04	26.04	26.39
3747	NASDAQ	CACC	Mon, May 14, 2007	26.95	26.95	26.35	26.59
3746	NASDAQ	CACC	Fri, May 11, 2007	26.80	26.98	26.71	26.96
3745	NASDAQ	CACC	Thu, May 10, 2007	27.00	27.47	26.77	26.77
3744	NASDAQ	CACC	Wed, May 9, 2007	26.95	26.95	26.68	26.79
3743	NASDAQ	CACC	Tue, May 8, 2007	27.07	27.10	26.83	27.03
3742	NASDAQ	CACC	Mon, May 7, 2007	26.99	27.30	26.90	27.07
3741	NASDAQ	CACC	Fri, May 4, 2007	26.89	27.13	26.89	27.13
3740	NASDAQ	CACC	Thu, May 3, 2007	26.85	27.15	26.80	27.06
3739	NASDAQ	CACC	Wed, May 2, 2007	26.54	27.25	26.47	26.97
3738	NASDAQ	CACC	Tue, May 1, 2007	26.06	27.25	26.06	27.03
3737	NASDAQ	CACC	Mon, Apr 30, 2007	26.46	27.03	26.46	26.84
3736	NASDAQ	CACC	Fri, Apr 27, 2007	27.41	27.85	27.07	27.33
3735	NASDAQ	CACC	Thu, Apr 26, 2007	26.99	27.71	26.92	27.65
3734	NASDAQ	CACC	Wed, Apr 25, 2007	27.22	27.42	26.95	27.06
3733	NASDAQ	CACC	Tue, Apr 24, 2007	27.22	27.26	26.94	27.00
3732	NASDAQ	CACC	Mon, Apr 23, 2007	27.70	27.83	27.22	27.36
3731	NASDAQ	CACC	Fri, Apr 20, 2007	27.79	28.06	26.90	27.77
3730	NASDAQ	CACC	Thu, Apr 19, 2007	28.77	28.77	27.26	27.47
3729	NASDAQ	CACC	Wed, Apr 18, 2007	27.68	29.11	27.63	28.93
3728	NASDAQ	CACC	Tue, Apr 17, 2007	28.17	28.17	27.62	27.81
3727	NASDAQ	CACC	Mon, Apr 16, 2007	27.22	28.39	27.22	28.26
3726	NASDAQ	CACC	Fri, Apr 13, 2007	27.07	27.24	26.92	27.18
3725	NASDAQ	CACC	Thu, Apr 12, 2007	27.11	27.29	26.95	27.20
3724	NASDAQ	CACC	Wed, Apr 11, 2007	26.90	27.65	26.69	27.21
3723	NASDAQ	CACC	Tue, Apr 10, 2007	27.00	27.11	26.96	27.00
3722	NASDAQ	CACC	Mon, Apr 9, 2007	27.10	27.29	26.97	27.04
3721	NASDAQ	CACC	Thu, Apr 5, 2007	27.09	28.29	27.00	27.10
3720	NASDAQ	CACC	Wed, Apr 4, 2007	27.39	27.44	26.92	27.04
3719	NASDAQ	CACC	Tue, Apr 3, 2007	27.46	27.91	27.25	27.38
3718	NASDAQ	CACC	Mon, Apr 2, 2007	27.15	27.46	27.00	27.46
3717	NASDAQ	CACC	Fri, Mar 30, 2007	27.18	27.19	26.94	27.19
3716	NASDAQ	CACC	Thu, Mar 29, 2007	27.34	27.38	26.81	27.06
3715	NASDAQ	CACC	Wed, Mar 28, 2007	26.84	27.24	26.66	27.16
3714	NASDAQ	CACC	Tue, Mar 27, 2007	27.82	28.29	27.11	27.13
3713	NASDAQ	CACC	Mon, Mar 26, 2007	28.00	28.18	27.20	28.01
3712	NASDAQ	CACC	Fri, Mar 23, 2007	27.97	28.16	27.82	28.01
3711	NASDAQ	CACC	Thu, Mar 22, 2007	27.68	28.54	27.62	28.07
3710	NASDAQ	CACC	Wed, Mar 21, 2007	26.84	27.83	26.68	27.65
3709	NASDAQ	CACC	Tue, Mar 20, 2007	26.82	26.99	26.34	26.75
3708	NASDAQ	CACC	Mon, Mar 19, 2007	26.54	27.30	26.37	26.89
3707	NASDAQ	CACC	Fri, Mar 16, 2007	27.39	27.75	26.04	26.67
3706	NASDAQ	CACC	Thu, Mar 15, 2007	26.84	27.41	26.77	27.40
3705	NASDAQ	CACC	Wed, Mar 14, 2007	26.25	27.00	25.83	26.69
3704	NASDAQ	CACC	Tue, Mar 13, 2007	27.61	28.49	26.10	26.24
3703	NASDAQ	CACC	Mon, Mar 12, 2007	23.55	28.40	23.55	27.92
3702	NASDAQ	CACC	Fri, Mar 9, 2007	23.83	23.91	23.25	23.44
3701	NASDAQ	CACC	Thu, Mar 8, 2007	23.76	24.17	23.50	23.56
3700	NASDAQ	CACC	Wed, Mar 7, 2007	25.04	25.31	23.65	23.76
3699	NASDAQ	CACC	Tue, Mar 6, 2007	22.24	23.63	21.76	23.63
3698	NASDAQ	CACC	Mon, Mar 5, 2007	23.37	23.38	21.74	22.04
3697	NASDAQ	CACC	Fri, Mar 2, 2007	23.68	23.95	23.37	23.39
3696	NASDAQ	CACC	Thu, Mar 1, 2007	24.17	24.79	23.75	23.87
3695	NASDAQ	CACC	Wed, Feb 28, 2007	23.75	25.00	23.56	24.49
3694	NASDAQ	CACC	Tue, Feb 27, 2007	25.04	25.23	23.57	23.75
3693	NASDAQ	CACC	Mon, Feb 26, 2007	25.74	25.94	25.00	25.35
3692	NASDAQ	CACC	Fri, Feb 23, 2007	26.74	26.74	25.84	25.84
3691	NASDAQ	CACC	Thu, Feb 22, 2007	26.05	26.77	25.83	26.73
3690	NASDAQ	CACC	Wed, Feb 21, 2007	26.81	27.00	26.00	26.21
3689	NASDAQ	CACC	Tue, Feb 20, 2007	27.25	27.25	26.32	27.02
3688	NASDAQ	CACC	Fri, Feb 16, 2007	27.04	27.50	26.67	27.27
3687	NASDAQ	CACC	Thu, Feb 15, 2007	26.58	27.28	26.50	27.04
3686	NASDAQ	CACC	Wed, Feb 14, 2007	27.51	27.54	26.56	26.71
3685	NASDAQ	CACC	Tue, Feb 13, 2007	27.48	27.75	27.17	27.54
3684	NASDAQ	CACC	Mon, Feb 12, 2007	27.30	27.58	27.09	27.56
3683	NASDAQ	CACC	Fri, Feb 9, 2007	28.16	28.50	27.01	27.27
3682	NASDAQ	CACC	Thu, Feb 8, 2007	28.30	28.58	27.81	28.28
3681	NASDAQ	CACC	Wed, Feb 7, 2007	29.48	29.48	28.19	28.46
3680	NASDAQ	CACC	Tue, Feb 6, 2007	28.44	29.52	28.06	29.25
3679	NASDAQ	CACC	Mon, Feb 5, 2007	30.08	30.08	28.47	28.65
3678	NASDAQ	CACC	Fri, Feb 2, 2007	29.78	30.40	29.31	30.26
3677	NASDAQ	CACC	Thu, Feb 1, 2007	29.01	29.79	29.01	29.60
3676	NASDAQ	CACC	Wed, Jan 31, 2007	28.62	29.39	27.30	29.07
3675	NASDAQ	CACC	Tue, Jan 30, 2007	28.27	28.92	27.89	28.77
3674	NASDAQ	CACC	Mon, Jan 29, 2007	26.50	28.63	26.50	28.16
3673	NASDAQ	CACC	Fri, Jan 26, 2007	27.24	27.44	26.26	26.58
3672	NASDAQ	CACC	Thu, Jan 25, 2007	28.90	28.90	26.95	27.35
3671	NASDAQ	CACC	Wed, Jan 24, 2007	27.98	28.89	27.98	28.89
3670	NASDAQ	CACC	Tue, Jan 23, 2007	27.03	27.96	27.03	27.90
3669	NASDAQ	CACC	Mon, Jan 22, 2007	28.10	28.85	26.63	27.12
3668	NASDAQ	CACC	Fri, Jan 19, 2007	29.51	29.59	28.33	28.69
3667	NASDAQ	CACC	Thu, Jan 18, 2007	31.07	31.15	29.55	29.70
3666	NASDAQ	CACC	Wed, Jan 17, 2007	31.94	32.12	31.12	31.20
3665	NASDAQ	CACC	Tue, Jan 16, 2007	32.19	32.31	31.59	32.00
3664	NASDAQ	CACC	Fri, Jan 12, 2007	32.38	32.38	31.80	32.00
3663	NASDAQ	CACC	Thu, Jan 11, 2007	32.38	32.38	30.90	31.99
3662	NASDAQ	CACC	Wed, Jan 10, 2007	31.62	32.38	31.03	32.00
3661	NASDAQ	CACC	Tue, Jan 9, 2007	32.11	32.11	30.90	31.86
3660	NASDAQ	CACC	Mon, Jan 8, 2007	30.52	32.24	30.52	32.00
3659	NASDAQ	CACC	Fri, Jan 5, 2007	32.00	32.18	30.45	30.58
3658	NASDAQ	CACC	Thu, Jan 4, 2007	33.01	33.13	31.92	32.01
3657	NASDAQ	CACC	Wed, Jan 3, 2007	33.64	33.97	32.95	33.03
3656	NASDAQ	CACC	Fri, Dec 29, 2006	33.98	33.99	33.11	33.33
3655	NASDAQ	CACC	Thu, Dec 28, 2006	33.80	34.00	33.80	33.96
3654	NASDAQ	CACC	Wed, Dec 27, 2006	32.32	34.00	32.32	33.89
3653	NASDAQ	CACC	Tue, Dec 26, 2006	31.82	32.44	31.82	32.32
3652	NASDAQ	CACC	Fri, Dec 22, 2006	32.02	32.25	31.88	31.99
3651	NASDAQ	CACC	Thu, Dec 21, 2006	31.98	32.25	31.77	31.80
3650	NASDAQ	CACC	Wed, Dec 20, 2006	32.41	32.68	31.49	31.79
3649	NASDAQ	CACC	Tue, Dec 19, 2006	32.03	32.60	32.03	32.21
3648	NASDAQ	CACC	Mon, Dec 18, 2006	32.18	33.24	32.05	32.06
3647	NASDAQ	CACC	Fri, Dec 15, 2006	32.25	32.89	31.15	31.90
3646	NASDAQ	CACC	Thu, Dec 14, 2006	30.66	32.25	30.66	32.23
3645	NASDAQ	CACC	Wed, Dec 13, 2006	31.75	31.96	30.52	30.72
3644	NASDAQ	CACC	Tue, Dec 12, 2006	31.98	32.00	31.33	31.71
3643	NASDAQ	CACC	Mon, Dec 11, 2006	32.70	32.79	31.97	32.19
3642	NASDAQ	CACC	Fri, Dec 8, 2006	33.51	33.51	32.21	32.53
3641	NASDAQ	CACC	Thu, Dec 7, 2006	32.73	33.67	32.39	33.60
3640	NASDAQ	CACC	Wed, Dec 6, 2006	32.44	33.14	32.44	32.48
3639	NASDAQ	CACC	Tue, Dec 5, 2006	33.23	33.41	32.46	32.55
3638	NASDAQ	CACC	Mon, Dec 4, 2006	32.15	33.23	32.03	32.96
3637	NASDAQ	CACC	Fri, Dec 1, 2006	32.65	32.95	31.50	32.03
3636	NASDAQ	CACC	Thu, Nov 30, 2006	33.26	33.51	32.40	32.77
3635	NASDAQ	CACC	Wed, Nov 29, 2006	33.87	33.87	33.09	33.25
3634	NASDAQ	CACC	Tue, Nov 28, 2006	32.50	33.85	32.29	33.66
3633	NASDAQ	CACC	Mon, Nov 27, 2006	33.78	33.78	32.58	32.67
3632	NASDAQ	CACC	Fri, Nov 24, 2006	33.57	33.92	33.57	33.82
3631	NASDAQ	CACC	Wed, Nov 22, 2006	33.94	33.94	33.72	33.85
3630	NASDAQ	CACC	Tue, Nov 21, 2006	33.17	33.94	31.50	33.94
3629	NASDAQ	CACC	Mon, Nov 20, 2006	33.72	33.90	31.60	33.05
3628	NASDAQ	CACC	Fri, Nov 17, 2006	33.61	33.75	31.86	33.69
3627	NASDAQ	CACC	Thu, Nov 16, 2006	31.97	33.69	31.97	33.61
3626	NASDAQ	CACC	Wed, Nov 15, 2006	31.20	32.21	31.20	32.00
3625	NASDAQ	CACC	Tue, Nov 14, 2006	31.23	31.27	30.48	31.23
3624	NASDAQ	CACC	Mon, Nov 13, 2006	31.81	31.91	31.17	31.24
3623	NASDAQ	CACC	Fri, Nov 10, 2006	30.74	31.68	30.74	31.64
3622	NASDAQ	CACC	Thu, Nov 9, 2006	31.25	31.52	30.48	30.66
3621	NASDAQ	CACC	Wed, Nov 8, 2006	30.58	31.52	30.57	31.21
3620	NASDAQ	CACC	Tue, Nov 7, 2006	32.40	32.40	30.63	30.80
3619	NASDAQ	CACC	Mon, Nov 6, 2006	31.47	32.53	31.20	32.49
3618	NASDAQ	CACC	Fri, Nov 3, 2006	31.46	31.99	31.00	31.05
3617	NASDAQ	CACC	Thu, Nov 2, 2006	32.17	32.26	31.00	31.53
3616	NASDAQ	CACC	Wed, Nov 1, 2006	34.00	34.00	32.21	32.36
3615	NASDAQ	CACC	Tue, Oct 31, 2006	34.29	34.29	33.08	33.46
3614	NASDAQ	CACC	Mon, Oct 30, 2006	33.67	33.75	33.34	33.55
3613	NASDAQ	CACC	Fri, Oct 27, 2006	34.33	34.52	33.17	33.37
3612	NASDAQ	CACC	Thu, Oct 26, 2006	34.00	34.59	33.77	34.30
3611	NASDAQ	CACC	Wed, Oct 25, 2006	34.05	34.25	33.74	33.87
3610	NASDAQ	CACC	Tue, Oct 24, 2006	34.08	34.13	33.78	33.96
3609	NASDAQ	CACC	Mon, Oct 23, 2006	33.85	34.13	33.63	34.05
3608	NASDAQ	CACC	Fri, Oct 20, 2006	34.00	34.00	33.79	33.80
3607	NASDAQ	CACC	Thu, Oct 19, 2006	33.47	34.05	33.47	33.80
3606	NASDAQ	CACC	Wed, Oct 18, 2006	34.05	34.05	33.23	33.46
3605	NASDAQ	CACC	Tue, Oct 17, 2006	34.42	34.42	33.81	33.94
3604	NASDAQ	CACC	Mon, Oct 16, 2006	33.32	34.40	33.03	34.32
3603	NASDAQ	CACC	Fri, Oct 13, 2006	33.10	33.25	32.75	32.88
3602	NASDAQ	CACC	Thu, Oct 12, 2006	32.32	33.18	32.07	32.99
3601	NASDAQ	CACC	Wed, Oct 11, 2006	33.47	33.47	32.00	32.04
3600	NASDAQ	CACC	Tue, Oct 10, 2006	32.72	33.48	32.55	33.43
3599	NASDAQ	CACC	Mon, Oct 9, 2006	31.50	32.61	31.50	32.43
3598	NASDAQ	CACC	Fri, Oct 6, 2006	31.45	31.50	31.12	31.49
3597	NASDAQ	CACC	Thu, Oct 5, 2006	31.50	31.50	31.02	31.49
3596	NASDAQ	CACC	Wed, Oct 4, 2006	31.50	31.60	31.25	31.50
3595	NASDAQ	CACC	Tue, Oct 3, 2006	30.36	31.50	30.30	31.24
3594	NASDAQ	CACC	Mon, Oct 2, 2006	30.90	30.91	30.10	30.25
3593	NASDAQ	CACC	Fri, Sep 29, 2006	29.41	29.99	29.41	29.68
3592	NASDAQ	CACC	Thu, Sep 28, 2006	30.24	30.26	29.31	29.80
3591	NASDAQ	CACC	Wed, Sep 27, 2006	30.40	30.62	29.50	30.28
3590	NASDAQ	CACC	Tue, Sep 26, 2006	29.46	30.70	29.19	30.52
3589	NASDAQ	CACC	Mon, Sep 25, 2006	28.68	29.67	28.62	29.31
3588	NASDAQ	CACC	Fri, Sep 22, 2006	28.72	28.82	28.64	28.66
3587	NASDAQ	CACC	Thu, Sep 21, 2006	29.82	29.82	28.63	28.77
3586	NASDAQ	CACC	Wed, Sep 20, 2006	29.14	29.87	29.14	29.69
3585	NASDAQ	CACC	Tue, Sep 19, 2006	29.41	29.41	28.67	29.04
3584	NASDAQ	CACC	Mon, Sep 18, 2006	28.80	29.28	28.64	29.28
3583	NASDAQ	CACC	Fri, Sep 15, 2006	28.94	29.34	28.70	28.86
3582	NASDAQ	CACC	Thu, Sep 14, 2006	29.57	29.57	28.63	28.72
3581	NASDAQ	CACC	Wed, Sep 13, 2006	28.98	29.74	28.98	29.68
3580	NASDAQ	CACC	Tue, Sep 12, 2006	28.77	29.19	28.13	28.91
3579	NASDAQ	CACC	Mon, Sep 11, 2006	28.40	28.81	28.40	28.61
3578	NASDAQ	CACC	Fri, Sep 8, 2006	28.37	28.70	28.37	28.56
3577	NASDAQ	CACC	Thu, Sep 7, 2006	28.85	29.00	28.45	28.51
3576	NASDAQ	CACC	Wed, Sep 6, 2006	28.85	29.18	28.62	28.97
3575	NASDAQ	CACC	Tue, Sep 5, 2006	29.60	29.60	28.57	28.90
3574	NASDAQ	CACC	Fri, Sep 1, 2006	28.54	29.55	28.36	29.33
3573	NASDAQ	CACC	Thu, Aug 31, 2006	28.70	28.79	28.29	28.44
3572	NASDAQ	CACC	Wed, Aug 30, 2006	28.33	28.42	28.05	28.28
3571	NASDAQ	CACC	Tue, Aug 29, 2006	27.99	28.48	27.99	28.18
3570	NASDAQ	CACC	Mon, Aug 28, 2006	27.80	27.99	27.80	27.94
3569	NASDAQ	CACC	Fri, Aug 25, 2006	27.88	27.99	27.60	27.87
3568	NASDAQ	CACC	Thu, Aug 24, 2006	27.86	27.99	27.50	27.98
3567	NASDAQ	CACC	Wed, Aug 23, 2006	27.89	27.89	27.33	27.78
3566	NASDAQ	CACC	Tue, Aug 22, 2006	27.40	27.88	27.29	27.80
3565	NASDAQ	CACC	Mon, Aug 21, 2006	27.09	27.41	27.05	27.41
3564	NASDAQ	CACC	Fri, Aug 18, 2006	27.40	27.40	27.23	27.30
3563	NASDAQ	CACC	Thu, Aug 17, 2006	27.15	27.35	27.04	27.30
3562	NASDAQ	CACC	Wed, Aug 16, 2006	27.43	27.43	27.00	27.20
3561	NASDAQ	CACC	Tue, Aug 15, 2006	27.65	27.65	27.09	27.34
3560	NASDAQ	CACC	Mon, Aug 14, 2006	27.40	27.60	27.14	27.37
3559	NASDAQ	CACC	Fri, Aug 11, 2006	27.20	27.61	27.00	27.46
3558	NASDAQ	CACC	Thu, Aug 10, 2006	26.68	27.48	26.68	27.37
3557	NASDAQ	CACC	Wed, Aug 9, 2006	27.30	27.99	26.93	26.93
3556	NASDAQ	CACC	Tue, Aug 8, 2006	27.57	28.23	26.53	26.93
3555	NASDAQ	CACC	Mon, Aug 7, 2006	27.41	28.31	26.65	27.57
3554	NASDAQ	CACC	Fri, Aug 4, 2006	28.37	28.80	27.14	27.73
3553	NASDAQ	CACC	Thu, Aug 3, 2006	26.01	28.70	25.88	28.02
3552	NASDAQ	CACC	Wed, Aug 2, 2006	26.45	26.86	25.35	26.39
3551	NASDAQ	CACC	Tue, Aug 1, 2006	26.56	27.34	26.14	26.14
3550	NASDAQ	CACC	Mon, Jul 31, 2006	26.37	27.15	25.95	26.91
3549	NASDAQ	CACC	Fri, Jul 28, 2006	26.60	27.46	25.99	26.91
3548	NASDAQ	CACC	Thu, Jul 27, 2006	27.36	27.94	26.27	26.33
3547	NASDAQ	CACC	Wed, Jul 26, 2006	26.18	27.31	25.48	27.10
3546	NASDAQ	CACC	Tue, Jul 25, 2006	25.69	26.61	24.53	26.48
3545	NASDAQ	CACC	Mon, Jul 24, 2006	25.28	26.60	25.26	25.77
3544	NASDAQ	CACC	Fri, Jul 21, 2006	26.55	27.19	25.16	25.47
3543	NASDAQ	CACC	Thu, Jul 20, 2006	27.49	27.69	26.31	26.50
3542	NASDAQ	CACC	Wed, Jul 19, 2006	27.12	27.94	27.11	27.67
3541	NASDAQ	CACC	Tue, Jul 18, 2006	26.70	27.85	26.16	26.92
3540	NASDAQ	CACC	Mon, Jul 17, 2006	26.81	27.39	26.02	26.50
3539	NASDAQ	CACC	Fri, Jul 14, 2006	27.00	27.36	26.01	27.06
3538	NASDAQ	CACC	Thu, Jul 13, 2006	27.19	27.37	26.80	27.02
3537	NASDAQ	CACC	Wed, Jul 12, 2006	27.57	27.70	27.25	27.37
3536	NASDAQ	CACC	Tue, Jul 11, 2006	27.56	28.10	26.85	27.81
3535	NASDAQ	CACC	Mon, Jul 10, 2006	28.36	28.36	27.50	27.70
3534	NASDAQ	CACC	Fri, Jul 7, 2006	27.65	28.40	27.50	27.77
3533	NASDAQ	CACC	Thu, Jul 6, 2006	28.06	28.50	27.68	28.09
3532	NASDAQ	CACC	Wed, Jul 5, 2006	27.50	28.26	27.00	28.13
3531	NASDAQ	CACC	Mon, Jul 3, 2006	27.28	28.10	26.50	27.92
3530	NASDAQ	CACC	Fri, Jun 30, 2006	30.55	30.55	27.14	27.14
3529	NASDAQ	CACC	Thu, Jun 29, 2006	29.47	30.53	29.47	30.46
3528	NASDAQ	CACC	Wed, Jun 28, 2006	27.95	29.40	27.28	29.40
3527	NASDAQ	CACC	Tue, Jun 27, 2006	27.70	27.90	27.26	27.90
3526	NASDAQ	CACC	Mon, Jun 26, 2006	27.25	27.79	27.25	27.74
3525	NASDAQ	CACC	Fri, Jun 23, 2006	27.15	27.32	26.79	27.32
3524	NASDAQ	CACC	Thu, Jun 22, 2006	27.18	27.18	26.70	27.08
3523	NASDAQ	CACC	Wed, Jun 21, 2006	26.51	27.22	26.51	27.12
3522	NASDAQ	CACC	Tue, Jun 20, 2006	27.09	27.20	26.35	27.10
3521	NASDAQ	CACC	Mon, Jun 19, 2006	27.35	27.35	26.85	27.16
3520	NASDAQ	CACC	Fri, Jun 16, 2006	27.36	27.67	26.60	27.21
3519	NASDAQ	CACC	Thu, Jun 15, 2006	27.72	27.74	26.65	27.24
3518	NASDAQ	CACC	Wed, Jun 14, 2006	27.01	27.75	27.01	27.63
3517	NASDAQ	CACC	Tue, Jun 13, 2006	27.64	27.65	27.10	27.44
3516	NASDAQ	CACC	Mon, Jun 12, 2006	28.08	28.08	27.04	27.29
3515	NASDAQ	CACC	Fri, Jun 9, 2006	27.50	27.74	27.26	27.57
3514	NASDAQ	CACC	Thu, Jun 8, 2006	26.75	27.50	26.75	27.46
3513	NASDAQ	CACC	Wed, Jun 7, 2006	26.59	27.32	26.59	26.75
3512	NASDAQ	CACC	Tue, Jun 6, 2006	27.43	27.48	25.01	26.16
3511	NASDAQ	CACC	Mon, Jun 5, 2006	27.79	27.97	27.13	27.13
3510	NASDAQ	CACC	Fri, Jun 2, 2006	27.00	27.80	26.97	27.40
3509	NASDAQ	CACC	Thu, Jun 1, 2006	27.05	27.65	26.48	26.92
3508	NASDAQ	CACC	Wed, May 31, 2006	26.44	27.09	25.62	27.07
3507	NASDAQ	CACC	Tue, May 30, 2006	26.46	26.47	25.79	26.37
3506	NASDAQ	CACC	Fri, May 26, 2006	26.49	26.59	26.13	26.43
3505	NASDAQ	CACC	Thu, May 25, 2006	26.52	27.08	25.82	26.73
3504	NASDAQ	CACC	Wed, May 24, 2006	26.56	27.00	26.05	27.00
3503	NASDAQ	CACC	Tue, May 23, 2006	26.05	27.15	26.05	26.73
3502	NASDAQ	CACC	Mon, May 22, 2006	25.01	27.15	25.01	26.85
3501	NASDAQ	CACC	Fri, May 19, 2006	26.68	27.19	26.02	26.86
3500	NASDAQ	CACC	Thu, May 18, 2006	27.25	27.25	26.56	26.95
3499	NASDAQ	CACC	Wed, May 17, 2006	27.25	27.25	26.26	27.12
3498	NASDAQ	CACC	Tue, May 16, 2006	26.75	27.74	26.18	27.25
3497	NASDAQ	CACC	Mon, May 15, 2006	27.00	27.25	23.74	26.75
3496	NASDAQ	CACC	Fri, May 12, 2006	27.85	27.85	26.79	27.05
3495	NASDAQ	CACC	Thu, May 11, 2006	27.47	27.83	27.05	27.58
3494	NASDAQ	CACC	Wed, May 10, 2006	27.49	27.49	26.25	26.82
3493	NASDAQ	CACC	Tue, May 9, 2006	27.50	27.50	26.49	26.86
3492	NASDAQ	CACC	Mon, May 8, 2006	26.09	27.35	26.09	26.82
3491	NASDAQ	CACC	Fri, May 5, 2006	27.05	28.47	26.27	26.82
3490	NASDAQ	CACC	Thu, May 4, 2006	26.86	28.95	26.43	27.70
3489	NASDAQ	CACC	Wed, May 3, 2006	24.75	26.81	24.75	26.81
3488	NASDAQ	CACC	Tue, May 2, 2006	24.90	24.90	24.50	24.74
3487	NASDAQ	CACC	Mon, May 1, 2006	24.62	24.96	24.49	24.91
3486	NASDAQ	CACC	Fri, Apr 28, 2006	24.84	24.84	24.50	24.50
3485	NASDAQ	CACC	Thu, Apr 27, 2006	24.50	24.83	24.29	24.48
3484	NASDAQ	CACC	Wed, Apr 26, 2006	24.80	25.00	24.50	25.00
3483	NASDAQ	CACC	Tue, Apr 25, 2006	24.99	24.99	24.00	24.80
3482	NASDAQ	CACC	Mon, Apr 24, 2006	24.25	24.80	24.25	24.79
3481	NASDAQ	CACC	Thu, Apr 20, 2006	23.75	24.80	23.75	24.80
3480	NASDAQ	CACC	Wed, Apr 19, 2006	24.30	24.30	23.05	23.50
3479	NASDAQ	CACC	Tue, Apr 18, 2006	24.40	24.55	24.25	24.40
3478	NASDAQ	CACC	Mon, Apr 17, 2006	24.50	24.60	24.40	24.40
3477	NASDAQ	CACC	Thu, Apr 13, 2006	24.40	24.50	24.40	24.50
3476	NASDAQ	CACC	Wed, Apr 12, 2006	24.45	24.45	24.45	24.45
3475	NASDAQ	CACC	Tue, Apr 11, 2006	24.45	24.45	24.05	24.45
3474	NASDAQ	CACC	Mon, Apr 10, 2006	23.80	24.45	23.80	24.45
3473	NASDAQ	CACC	Fri, Apr 7, 2006	23.50	23.80	23.50	23.80
3472	NASDAQ	CACC	Thu, Apr 6, 2006	24.00	24.00	23.50	23.50
3471	NASDAQ	CACC	Wed, Apr 5, 2006	23.54	23.80	23.35	23.80
3470	NASDAQ	CACC	Tue, Apr 4, 2006	23.26	23.80	23.26	23.55
3469	NASDAQ	CACC	Mon, Apr 3, 2006	23.25	23.60	23.25	23.55
3468	NASDAQ	CACC	Fri, Mar 31, 2006	23.30	23.50	23.00	23.50
3467	NASDAQ	CACC	Thu, Mar 30, 2006	23.25	23.25	22.50	23.25
3466	NASDAQ	CACC	Wed, Mar 29, 2006	22.50	23.20	22.50	23.20
3465	NASDAQ	CACC	Tue, Mar 28, 2006	23.01	23.05	22.75	22.75
3464	NASDAQ	CACC	Mon, Mar 27, 2006	23.00	23.15	23.00	23.00
3463	NASDAQ	CACC	Fri, Mar 24, 2006	23.01	23.15	22.90	23.06
3462	NASDAQ	CACC	Thu, Mar 23, 2006	23.15	23.15	23.15	23.15
3461	NASDAQ	CACC	Tue, Mar 21, 2006	23.10	23.10	23.00	23.10
3460	NASDAQ	CACC	Mon, Mar 20, 2006	23.00	23.25	23.00	23.10
3459	NASDAQ	CACC	Fri, Mar 17, 2006	23.35	23.35	22.85	23.00
3458	NASDAQ	CACC	Thu, Mar 16, 2006	23.35	23.70	23.35	23.70
3457	NASDAQ	CACC	Wed, Mar 15, 2006	24.10	24.10	23.55	23.70
3456	NASDAQ	CACC	Tue, Mar 14, 2006	24.20	24.29	23.25	23.70
3455	NASDAQ	CACC	Mon, Mar 13, 2006	24.00	24.03	23.50	23.60
3454	NASDAQ	CACC	Fri, Mar 10, 2006	23.45	23.85	23.25	23.60
3453	NASDAQ	CACC	Thu, Mar 9, 2006	23.30	23.50	23.20	23.32
3452	NASDAQ	CACC	Wed, Mar 8, 2006	23.50	23.55	23.00	23.48
3451	NASDAQ	CACC	Tue, Mar 7, 2006	23.60	23.68	23.05	23.50
3450	NASDAQ	CACC	Mon, Mar 6, 2006	23.70	23.90	23.20	23.20
3449	NASDAQ	CACC	Fri, Mar 3, 2006	24.00	24.00	23.10	23.70
3448	NASDAQ	CACC	Thu, Mar 2, 2006	24.00	24.00	23.50	23.66
3447	NASDAQ	CACC	Wed, Mar 1, 2006	23.80	23.80	23.56	23.56
3446	NASDAQ	CACC	Tue, Feb 28, 2006	24.00	24.00	23.03	23.64
3445	NASDAQ	CACC	Mon, Feb 27, 2006	23.20	23.25	23.10	23.20
3444	NASDAQ	CACC	Fri, Feb 24, 2006	23.25	23.25	23.02	23.10
3443	NASDAQ	CACC	Thu, Feb 23, 2006	23.00	23.50	22.95	23.25
3442	NASDAQ	CACC	Wed, Feb 22, 2006	22.75	23.25	22.75	23.25
3441	NASDAQ	CACC	Tue, Feb 21, 2006	23.25	23.25	23.00	23.00
3440	NASDAQ	CACC	Fri, Feb 17, 2006	23.00	23.25	22.75	23.25
3439	NASDAQ	CACC	Thu, Feb 16, 2006	24.25	24.25	23.00	23.50
3438	NASDAQ	CACC	Wed, Feb 15, 2006	24.25	24.25	23.93	24.00
3437	NASDAQ	CACC	Tue, Feb 14, 2006	24.25	24.40	23.70	24.25
3436	NASDAQ	CACC	Mon, Feb 13, 2006	23.00	25.00	22.50	23.75
3435	NASDAQ	CACC	Fri, Feb 10, 2006	20.00	20.75	20.00	20.50
3434	NASDAQ	CACC	Thu, Feb 9, 2006	20.25	20.25	18.25	20.00
3433	NASDAQ	CACC	Wed, Feb 8, 2006	21.00	21.50	19.60	19.60
3432	NASDAQ	CACC	Tue, Feb 7, 2006	21.50	21.50	21.00	21.00
3431	NASDAQ	CACC	Mon, Feb 6, 2006	20.05	21.00	20.05	20.99
3430	NASDAQ	CACC	Fri, Feb 3, 2006	21.80	21.80	21.50	21.50
3429	NASDAQ	CACC	Thu, Feb 2, 2006	20.01	21.80	19.70	21.60
3428	NASDAQ	CACC	Wed, Feb 1, 2006	20.01	20.60	20.00	20.38
3427	NASDAQ	CACC	Tue, Jan 31, 2006	20.50	20.50	20.00	20.00
3426	NASDAQ	CACC	Mon, Jan 30, 2006	17.50	20.30	17.40	20.00
3425	NASDAQ	CACC	Fri, Jan 27, 2006	16.50	16.70	16.50	16.70
3424	NASDAQ	CACC	Thu, Jan 26, 2006	16.80	17.00	16.60	17.00
3423	NASDAQ	CACC	Wed, Jan 25, 2006	16.63	16.80	16.45	16.70
3422	NASDAQ	CACC	Tue, Jan 24, 2006	17.00	17.15	16.65	16.75
3421	NASDAQ	CACC	Mon, Jan 23, 2006	17.25	17.25	16.80	17.00
3420	NASDAQ	CACC	Fri, Jan 20, 2006	17.45	17.45	16.75	16.75
3419	NASDAQ	CACC	Thu, Jan 19, 2006	17.55	17.55	17.45	17.45
3418	NASDAQ	CACC	Wed, Jan 18, 2006	17.70	17.70	17.30	17.55
3417	NASDAQ	CACC	Tue, Jan 17, 2006	17.95	17.95	17.25	17.50
3416	NASDAQ	CACC	Fri, Jan 13, 2006	17.00	17.95	17.00	17.95
3415	NASDAQ	CACC	Thu, Jan 12, 2006	17.20	17.55	16.70	17.55
3414	NASDAQ	CACC	Wed, Jan 11, 2006	16.65	17.20	16.65	17.20
3413	NASDAQ	CACC	Tue, Jan 10, 2006	16.30	17.00	16.20	16.65
3412	NASDAQ	CACC	Mon, Jan 9, 2006	16.10	16.25	16.10	16.10
3411	NASDAQ	CACC	Fri, Jan 6, 2006	16.30	16.30	16.10	16.30
3410	NASDAQ	CACC	Thu, Jan 5, 2006	16.30	16.30	16.10	16.30
3409	NASDAQ	CACC	Wed, Jan 4, 2006	16.15	16.30	16.15	16.30
3408	NASDAQ	CACC	Tue, Jan 3, 2006	16.15	16.20	15.89	16.00
3407	NASDAQ	CACC	Fri, Dec 30, 2005	16.25	16.50	16.00	16.10
3406	NASDAQ	CACC	Wed, Dec 28, 2005	16.25	16.85	15.75	15.75
3405	NASDAQ	CACC	Tue, Dec 27, 2005	16.55	16.55	15.75	15.75
3404	NASDAQ	CACC	Fri, Dec 23, 2005	16.35	16.60	16.35	16.60
3403	NASDAQ	CACC	Thu, Dec 22, 2005	16.60	16.60	16.30	16.60
3402	NASDAQ	CACC	Wed, Dec 21, 2005	15.45	16.30	15.45	15.95
3401	NASDAQ	CACC	Tue, Dec 20, 2005	15.45	16.04	15.45	16.00
3400	NASDAQ	CACC	Mon, Dec 19, 2005	15.90	16.04	15.45	16.00
3399	NASDAQ	CACC	Fri, Dec 16, 2005	15.45	15.45	15.45	15.45
3398	NASDAQ	CACC	Thu, Dec 15, 2005	15.80	15.90	15.45	15.90
3397	NASDAQ	CACC	Wed, Dec 14, 2005	15.50	15.50	15.20	15.25
3396	NASDAQ	CACC	Tue, Dec 13, 2005	16.05	16.05	15.80	15.80
3395	NASDAQ	CACC	Mon, Dec 12, 2005	16.00	16.05	15.50	15.50
3394	NASDAQ	CACC	Fri, Dec 9, 2005	15.25	16.00	15.00	16.00
3393	NASDAQ	CACC	Thu, Dec 8, 2005	15.25	15.25	15.25	15.25
3392	NASDAQ	CACC	Wed, Dec 7, 2005	15.75	15.75	15.25	15.25
3391	NASDAQ	CACC	Tue, Dec 6, 2005	15.26	15.27	14.50	14.75
3390	NASDAQ	CACC	Mon, Dec 5, 2005	15.26	15.26	15.26	15.26
3389	NASDAQ	CACC	Fri, Dec 2, 2005	15.35	15.35	15.26	15.26
3388	NASDAQ	CACC	Thu, Dec 1, 2005	15.00	15.33	15.00	15.33
3387	NASDAQ	CACC	Wed, Nov 30, 2005	16.00	16.00	15.90	15.90
3386	NASDAQ	CACC	Tue, Nov 29, 2005	16.00	16.00	14.97	15.00
3385	NASDAQ	CACC	Mon, Nov 28, 2005	16.00	16.00	14.97	15.00
3384	NASDAQ	CACC	Wed, Nov 23, 2005	15.00	15.00	15.00	15.00
3383	NASDAQ	CACC	Tue, Nov 22, 2005	15.00	15.25	15.00	15.25
3382	NASDAQ	CACC	Mon, Nov 21, 2005	16.00	16.00	15.00	15.00
3381	NASDAQ	CACC	Fri, Nov 18, 2005	16.00	16.00	16.00	16.00
3380	NASDAQ	CACC	Thu, Nov 17, 2005	15.60	15.60	15.60	15.60
3379	NASDAQ	CACC	Wed, Nov 16, 2005	15.65	15.65	15.00	15.00
3378	NASDAQ	CACC	Tue, Nov 15, 2005	16.00	16.00	15.60	15.60
3377	NASDAQ	CACC	Mon, Nov 14, 2005	15.13	15.13	15.13	15.13
3376	NASDAQ	CACC	Fri, Nov 11, 2005	15.13	15.13	15.13	15.13
3375	NASDAQ	CACC	Wed, Nov 9, 2005	15.00	15.20	15.00	15.00
3374	NASDAQ	CACC	Tue, Nov 8, 2005	15.60	15.75	15.25	15.25
3373	NASDAQ	CACC	Mon, Nov 7, 2005	15.50	16.00	15.00	15.00
3372	NASDAQ	CACC	Fri, Nov 4, 2005	16.20	16.40	15.70	15.70
3371	NASDAQ	CACC	Thu, Nov 3, 2005	16.20	16.50	16.20	16.25
3370	NASDAQ	CACC	Wed, Nov 2, 2005	16.45	17.90	16.40	16.50
3369	NASDAQ	CACC	Tue, Nov 1, 2005	15.40	16.45	15.40	16.25
3368	NASDAQ	CACC	Mon, Oct 31, 2005	15.00	15.00	15.00	15.00
3367	NASDAQ	CACC	Thu, Oct 27, 2005	14.95	15.10	14.95	15.00
3366	NASDAQ	CACC	Tue, Oct 25, 2005	15.20	15.25	14.95	15.00
3365	NASDAQ	CACC	Mon, Oct 24, 2005	15.20	15.60	15.20	15.20
3364	NASDAQ	CACC	Thu, Oct 20, 2005	15.45	15.45	15.45	15.45
3363	NASDAQ	CACC	Wed, Oct 19, 2005	15.25	15.50	15.25	15.50
3362	NASDAQ	CACC	Tue, Oct 18, 2005	16.00	16.50	15.20	15.25
3361	NASDAQ	CACC	Mon, Oct 17, 2005	15.45	15.45	15.40	15.45
3360	NASDAQ	CACC	Fri, Oct 14, 2005	16.25	16.25	15.40	15.50
3359	NASDAQ	CACC	Wed, Oct 12, 2005	15.00	16.57	15.00	16.57
3358	NASDAQ	CACC	Tue, Oct 11, 2005	14.95	15.00	14.95	15.00
3357	NASDAQ	CACC	Mon, Oct 10, 2005	14.98	14.98	14.75	14.75
3356	NASDAQ	CACC	Fri, Oct 7, 2005	15.30	15.35	14.90	15.00
3355	NASDAQ	CACC	Thu, Oct 6, 2005	15.30	15.30	15.30	15.30
3354	NASDAQ	CACC	Wed, Oct 5, 2005	15.30	15.30	15.30	15.30
3353	NASDAQ	CACC	Tue, Oct 4, 2005	15.50	15.50	15.00	15.50
3352	NASDAQ	CACC	Mon, Oct 3, 2005	14.50	15.50	14.50	15.50
3351	NASDAQ	CACC	Fri, Sep 30, 2005	14.25	14.50	14.25	14.30
3350	NASDAQ	CACC	Thu, Sep 29, 2005	14.00	14.00	14.00	14.00
3349	NASDAQ	CACC	Wed, Sep 28, 2005	14.50	14.50	13.95	14.20
3348	NASDAQ	CACC	Tue, Sep 27, 2005	14.45	14.50	14.45	14.50
3347	NASDAQ	CACC	Mon, Sep 26, 2005	14.05	14.05	14.05	14.05
3346	NASDAQ	CACC	Fri, Sep 23, 2005	14.25	14.50	14.05	14.50
3345	NASDAQ	CACC	Thu, Sep 22, 2005	14.05	14.20	14.05	14.05
3344	NASDAQ	CACC	Wed, Sep 21, 2005	14.55	14.55	14.00	14.50
3343	NASDAQ	CACC	Tue, Sep 20, 2005	14.00	14.50	14.00	14.50
3342	NASDAQ	CACC	Mon, Sep 19, 2005	13.95	14.00	13.95	14.00
3341	NASDAQ	CACC	Thu, Sep 15, 2005	13.85	14.50	13.85	14.12
3340	NASDAQ	CACC	Wed, Sep 14, 2005	14.10	14.10	13.95	13.95
3339	NASDAQ	CACC	Tue, Sep 13, 2005	14.25	14.35	14.05	14.20
3338	NASDAQ	CACC	Mon, Sep 12, 2005	13.85	14.25	13.85	14.25
3337	NASDAQ	CACC	Fri, Sep 9, 2005	14.00	14.25	14.00	14.25
3336	NASDAQ	CACC	Tue, Sep 6, 2005	13.85	14.13	13.85	14.13
3335	NASDAQ	CACC	Thu, Sep 1, 2005	14.00	14.39	13.75	13.95
3334	NASDAQ	CACC	Wed, Aug 31, 2005	13.75	13.90	13.70	13.90
3333	NASDAQ	CACC	Tue, Aug 30, 2005	13.68	13.75	13.60	13.75
3332	NASDAQ	CACC	Mon, Aug 29, 2005	14.30	14.30	13.68	13.68
3331	NASDAQ	CACC	Fri, Aug 26, 2005	14.10	14.10	14.10	14.10
3330	NASDAQ	CACC	Thu, Aug 25, 2005	13.60	14.10	13.60	13.89
3329	NASDAQ	CACC	Wed, Aug 24, 2005	13.60	13.60	13.60	13.60
3328	NASDAQ	CACC	Tue, Aug 23, 2005	13.60	13.66	13.60	13.60
3327	NASDAQ	CACC	Mon, Aug 22, 2005	13.60	13.65	13.55	13.60
3326	NASDAQ	CACC	Fri, Aug 19, 2005	13.66	13.66	13.60	13.60
3325	NASDAQ	CACC	Thu, Aug 18, 2005	13.65	13.65	13.60	13.60
3324	NASDAQ	CACC	Wed, Aug 17, 2005	13.73	13.73	13.60	13.70
3323	NASDAQ	CACC	Tue, Aug 16, 2005	13.68	13.70	13.55	13.70
3322	NASDAQ	CACC	Mon, Aug 15, 2005	13.55	13.68	13.55	13.68
3321	NASDAQ	CACC	Fri, Aug 12, 2005	13.55	13.58	13.52	13.58
3320	NASDAQ	CACC	Thu, Aug 11, 2005	13.50	13.55	13.48	13.50
3319	NASDAQ	CACC	Wed, Aug 10, 2005	13.56	13.56	13.50	13.50
3318	NASDAQ	CACC	Tue, Aug 9, 2005	13.50	13.60	13.48	13.50
3317	NASDAQ	CACC	Mon, Aug 8, 2005	13.78	13.78	13.37	13.55
3316	NASDAQ	CACC	Fri, Aug 5, 2005	13.75	13.78	13.75	13.78
3315	NASDAQ	CACC	Thu, Aug 4, 2005	13.77	13.78	13.75	13.78
3314	NASDAQ	CACC	Wed, Aug 3, 2005	13.85	13.85	13.75	13.75
3313	NASDAQ	CACC	Tue, Aug 2, 2005	13.58	13.90	13.46	13.79
3312	NASDAQ	CACC	Mon, Aug 1, 2005	13.45	13.60	13.45	13.50
3311	NASDAQ	CACC	Fri, Jul 29, 2005	13.45	13.50	13.45	13.50
3310	NASDAQ	CACC	Thu, Jul 28, 2005	13.68	13.68	13.50	13.50
3309	NASDAQ	CACC	Wed, Jul 27, 2005	13.10	13.75	13.10	13.68
3308	NASDAQ	CACC	Tue, Jul 26, 2005	12.85	13.05	12.85	13.00
3307	NASDAQ	CACC	Mon, Jul 25, 2005	12.66	12.95	12.66	12.90
3306	NASDAQ	CACC	Fri, Jul 22, 2005	12.63	12.72	12.63	12.70
3305	NASDAQ	CACC	Thu, Jul 21, 2005	12.65	13.10	12.64	12.73
3304	NASDAQ	CACC	Wed, Jul 20, 2005	12.71	12.71	12.08	12.51
3303	NASDAQ	CACC	Tue, Jul 19, 2005	14.50	14.58	12.65	13.05
3302	NASDAQ	CACC	Mon, Jul 18, 2005	14.14	14.38	14.10	14.38
3301	NASDAQ	CACC	Fri, Jul 15, 2005	14.25	14.43	14.00	14.38
3300	NASDAQ	CACC	Thu, Jul 14, 2005	15.47	15.56	14.48	14.49
3299	NASDAQ	CACC	Wed, Jul 13, 2005	15.86	15.86	15.12	15.13
3298	NASDAQ	CACC	Tue, Jul 12, 2005	15.64	15.95	15.64	15.86
3297	NASDAQ	CACC	Mon, Jul 11, 2005	16.05	16.25	15.06	15.56
3296	NASDAQ	CACC	Fri, Jul 8, 2005	14.67	16.08	14.25	15.91
3295	NASDAQ	CACC	Thu, Jul 7, 2005	14.38	14.73	14.10	14.49
3294	NASDAQ	CACC	Wed, Jul 6, 2005	15.51	15.66	14.10	14.45
3293	NASDAQ	CACC	Tue, Jul 5, 2005	14.69	15.44	13.96	15.37
3292	NASDAQ	CACC	Fri, Jul 1, 2005	14.93	14.98	14.21	14.84
3291	NASDAQ	CACC	Thu, Jun 30, 2005	15.13	15.13	14.57	14.89
3290	NASDAQ	CACC	Wed, Jun 29, 2005	15.26	15.26	14.86	15.09
3289	NASDAQ	CACC	Tue, Jun 28, 2005	14.34	15.30	14.12	15.26
3288	NASDAQ	CACC	Mon, Jun 27, 2005	14.00	14.48	13.70	14.38
3287	NASDAQ	CACC	Fri, Jun 24, 2005	13.53	14.36	13.53	14.27
3286	NASDAQ	CACC	Thu, Jun 23, 2005	14.28	14.96	13.50	13.53
3285	NASDAQ	CACC	Wed, Jun 22, 2005	13.67	13.79	12.90	13.61
3284	NASDAQ	CACC	Tue, Jun 21, 2005	13.70	14.10	13.49	13.70
3283	NASDAQ	CACC	Mon, Jun 20, 2005	14.56	14.56	13.63	13.72
3282	NASDAQ	CACC	Fri, Jun 17, 2005	14.62	15.35	14.24	14.24
3281	NASDAQ	CACC	Thu, Jun 16, 2005	14.71	14.71	13.82	14.37
3280	NASDAQ	CACC	Wed, Jun 15, 2005	14.95	14.95	13.77	14.80
3279	NASDAQ	CACC	Tue, Jun 14, 2005	15.00	15.16	14.25	14.75
3278	NASDAQ	CACC	Mon, Jun 13, 2005	15.33	15.51	14.11	14.38
3277	NASDAQ	CACC	Fri, Jun 10, 2005	14.90	16.65	14.90	15.71
3276	NASDAQ	CACC	Thu, Jun 9, 2005	14.50	14.83	14.39	14.82
3275	NASDAQ	CACC	Wed, Jun 8, 2005	14.50	14.82	14.50	14.50
3274	NASDAQ	CACC	Tue, Jun 7, 2005	14.50	14.86	14.50	14.68
3273	NASDAQ	CACC	Mon, Jun 6, 2005	14.34	14.46	14.21	14.46
3272	NASDAQ	CACC	Fri, Jun 3, 2005	14.67	14.76	14.26	14.34
3271	NASDAQ	CACC	Thu, Jun 2, 2005	14.36	15.25	14.26	14.66
3270	NASDAQ	CACC	Wed, Jun 1, 2005	14.20	14.71	13.61	14.37
3269	NASDAQ	CACC	Tue, May 31, 2005	15.42	15.62	13.66	14.11
3268	NASDAQ	CACC	Fri, May 27, 2005	14.77	15.25	14.56	15.25
3267	NASDAQ	CACC	Thu, May 26, 2005	14.16	14.70	13.98	14.70
3266	NASDAQ	CACC	Wed, May 25, 2005	14.81	14.81	14.00	14.16
3265	NASDAQ	CACC	Tue, May 24, 2005	14.60	14.81	14.50	14.80
3264	NASDAQ	CACC	Mon, May 23, 2005	15.50	15.50	14.53	14.61
3263	NASDAQ	CACC	Fri, May 20, 2005	15.53	15.58	15.45	15.48
3262	NASDAQ	CACC	Thu, May 19, 2005	15.82	15.82	15.45	15.47
3261	NASDAQ	CACC	Wed, May 18, 2005	15.47	15.97	15.29	15.40
3260	NASDAQ	CACC	Tue, May 17, 2005	16.25	16.30	15.32	15.32
3259	NASDAQ	CACC	Mon, May 16, 2005	16.31	16.57	16.26	16.28
3258	NASDAQ	CACC	Fri, May 13, 2005	16.54	17.00	16.26	16.28
3257	NASDAQ	CACC	Thu, May 12, 2005	16.38	16.80	16.32	16.50
3256	NASDAQ	CACC	Wed, May 11, 2005	16.55	16.56	16.22	16.26
3255	NASDAQ	CACC	Tue, May 10, 2005	17.39	17.39	16.25	16.30
3254	NASDAQ	CACC	Mon, May 9, 2005	17.66	18.05	17.39	17.69
3253	NASDAQ	CACC	Fri, May 6, 2005	18.32	18.38	17.71	17.77
3252	NASDAQ	CACC	Thu, May 5, 2005	18.12	18.14	17.63	17.93
3251	NASDAQ	CACC	Wed, May 4, 2005	17.90	18.34	17.67	17.98
3250	NASDAQ	CACC	Tue, May 3, 2005	18.14	18.44	17.87	18.04
3249	NASDAQ	CACC	Mon, May 2, 2005	18.29	18.90	18.09	18.44
3248	NASDAQ	CACC	Fri, Apr 29, 2005	18.05	18.93	17.78	18.75
3247	NASDAQ	CACC	Thu, Apr 28, 2005	17.91	18.37	17.90	18.08
3246	NASDAQ	CACC	Wed, Apr 27, 2005	17.97	18.44	17.97	18.05
3245	NASDAQ	CACC	Tue, Apr 26, 2005	18.88	19.04	17.90	18.11
3244	NASDAQ	CACC	Mon, Apr 25, 2005	17.41	19.50	17.41	19.30
3243	NASDAQ	CACC	Fri, Apr 22, 2005	18.25	18.25	17.50	17.60
3242	NASDAQ	CACC	Thu, Apr 21, 2005	18.48	18.78	18.00	18.38
3241	NASDAQ	CACC	Wed, Apr 20, 2005	19.05	19.30	18.15	18.45
3240	NASDAQ	CACC	Tue, Apr 19, 2005	17.80	19.52	17.50	19.23
3239	NASDAQ	CACC	Mon, Apr 18, 2005	16.89	17.84	16.88	17.56
3238	NASDAQ	CACC	Fri, Apr 15, 2005	17.00	17.16	16.65	17.08
3237	NASDAQ	CACC	Thu, Apr 14, 2005	17.47	17.94	16.09	17.00
3236	NASDAQ	CACC	Wed, Apr 13, 2005	18.69	19.01	17.10	17.54
3235	NASDAQ	CACC	Tue, Apr 12, 2005	18.49	19.49	17.90	18.52
3234	NASDAQ	CACC	Mon, Apr 11, 2005	17.98	19.46	17.91	18.87
3233	NASDAQ	CACC	Fri, Apr 8, 2005	19.10	19.25	17.60	18.09
3232	NASDAQ	CACC	Thu, Apr 7, 2005	19.39	19.81	17.83	19.10
3231	NASDAQ	CACC	Wed, Apr 6, 2005	19.63	20.05	19.55	19.60
3230	NASDAQ	CACC	Tue, Apr 5, 2005	19.35	20.09	19.18	19.53
3229	NASDAQ	CACC	Mon, Apr 4, 2005	19.49	19.93	19.33	19.84
3228	NASDAQ	CACC	Fri, Apr 1, 2005	19.57	19.94	19.26	19.80
3227	NASDAQ	CACC	Thu, Mar 31, 2005	20.42	20.42	19.41	19.78
3226	NASDAQ	CACC	Wed, Mar 30, 2005	19.69	20.25	19.40	20.12
3225	NASDAQ	CACC	Tue, Mar 29, 2005	20.15	20.19	19.16	19.41
3224	NASDAQ	CACC	Mon, Mar 28, 2005	21.17	21.18	20.02	20.35
3223	NASDAQ	CACC	Thu, Mar 24, 2005	21.91	22.02	21.27	21.38
3222	NASDAQ	CACC	Wed, Mar 23, 2005	21.91	22.84	21.15	21.70
3221	NASDAQ	CACC	Tue, Mar 22, 2005	22.57	22.89	21.67	21.90
3220	NASDAQ	CACC	Mon, Mar 21, 2005	23.52	23.52	22.25	22.57
3219	NASDAQ	CACC	Fri, Mar 18, 2005	23.07	23.30	22.65	22.98
3218	NASDAQ	CACC	Thu, Mar 17, 2005	22.50	22.83	22.30	22.83
3217	NASDAQ	CACC	Wed, Mar 16, 2005	22.92	23.86	22.51	22.63
3216	NASDAQ	CACC	Tue, Mar 15, 2005	23.24	23.89	22.83	23.41
3215	NASDAQ	CACC	Mon, Mar 14, 2005	23.11	23.57	23.00	23.08
3214	NASDAQ	CACC	Fri, Mar 11, 2005	23.05	23.82	23.00	23.09
3213	NASDAQ	CACC	Thu, Mar 10, 2005	23.06	23.80	22.95	23.17
3212	NASDAQ	CACC	Wed, Mar 9, 2005	23.15	23.38	22.71	23.10
3211	NASDAQ	CACC	Tue, Mar 8, 2005	23.22	23.86	23.20	23.27
3210	NASDAQ	CACC	Mon, Mar 7, 2005	24.14	24.70	22.63	23.33
3209	NASDAQ	CACC	Fri, Mar 4, 2005	23.99	24.60	23.85	24.47
3208	NASDAQ	CACC	Thu, Mar 3, 2005	23.26	23.90	23.26	23.75
3207	NASDAQ	CACC	Wed, Mar 2, 2005	22.65	23.79	22.43	23.01
3206	NASDAQ	CACC	Tue, Mar 1, 2005	22.94	23.59	22.82	23.10
3205	NASDAQ	CACC	Mon, Feb 28, 2005	21.97	23.55	21.62	22.85
3204	NASDAQ	CACC	Fri, Feb 25, 2005	22.32	22.53	21.96	22.17
3203	NASDAQ	CACC	Thu, Feb 24, 2005	22.42	22.42	21.21	22.32
3202	NASDAQ	CACC	Wed, Feb 23, 2005	22.28	23.24	22.06	22.68
3201	NASDAQ	CACC	Tue, Feb 22, 2005	22.75	23.01	22.12	22.39
3200	NASDAQ	CACC	Fri, Feb 18, 2005	24.38	24.38	22.85	22.93
3199	NASDAQ	CACC	Thu, Feb 17, 2005	24.97	24.97	23.99	23.99
3198	NASDAQ	CACC	Wed, Feb 16, 2005	24.34	24.73	23.94	24.54
3197	NASDAQ	CACC	Tue, Feb 15, 2005	24.69	24.86	23.89	24.54
3196	NASDAQ	CACC	Mon, Feb 14, 2005	24.82	24.96	24.19	24.69
3195	NASDAQ	CACC	Fri, Feb 11, 2005	23.84	25.00	22.78	24.98
3194	NASDAQ	CACC	Thu, Feb 10, 2005	24.21	24.38	23.84	24.12
3193	NASDAQ	CACC	Wed, Feb 9, 2005	25.13	25.13	24.20	24.31
3192	NASDAQ	CACC	Tue, Feb 8, 2005	25.14	25.33	24.93	25.12
3191	NASDAQ	CACC	Mon, Feb 7, 2005	25.50	25.63	24.95	25.13
3190	NASDAQ	CACC	Fri, Feb 4, 2005	24.51	25.31	24.51	25.15
3189	NASDAQ	CACC	Thu, Feb 3, 2005	24.32	25.09	24.15	24.23
3188	NASDAQ	CACC	Wed, Feb 2, 2005	24.16	24.66	23.97	24.38
3187	NASDAQ	CACC	Tue, Feb 1, 2005	24.75	25.17	24.15	24.30
3186	NASDAQ	CACC	Mon, Jan 31, 2005	24.49	24.99	24.15	24.46
3185	NASDAQ	CACC	Fri, Jan 28, 2005	23.60	24.57	23.51	24.18
3184	NASDAQ	CACC	Thu, Jan 27, 2005	24.20	24.21	23.18	23.85
3183	NASDAQ	CACC	Wed, Jan 26, 2005	23.91	24.02	23.20	24.02
3182	NASDAQ	CACC	Tue, Jan 25, 2005	23.30	23.83	22.57	23.55
3181	NASDAQ	CACC	Mon, Jan 24, 2005	23.78	24.16	23.09	23.47
3180	NASDAQ	CACC	Fri, Jan 21, 2005	24.15	24.15	23.40	23.56
3179	NASDAQ	CACC	Thu, Jan 20, 2005	23.80	24.13	23.31	23.87
3178	NASDAQ	CACC	Wed, Jan 19, 2005	22.89	24.24	22.59	24.23
3177	NASDAQ	CACC	Tue, Jan 18, 2005	21.93	23.75	21.72	23.35
3176	NASDAQ	CACC	Fri, Jan 14, 2005	22.99	23.20	22.66	23.03
3175	NASDAQ	CACC	Thu, Jan 13, 2005	22.93	23.76	22.51	22.73
3174	NASDAQ	CACC	Wed, Jan 12, 2005	23.10	23.72	22.25	23.12
3173	NASDAQ	CACC	Tue, Jan 11, 2005	24.10	24.17	23.30	23.30
3172	NASDAQ	CACC	Mon, Jan 10, 2005	24.40	25.10	24.40	24.43
3171	NASDAQ	CACC	Fri, Jan 7, 2005	25.00	25.05	24.40	24.73
3170	NASDAQ	CACC	Thu, Jan 6, 2005	25.51	25.73	24.62	24.88
3169	NASDAQ	CACC	Wed, Jan 5, 2005	25.21	25.69	24.75	25.12
3168	NASDAQ	CACC	Tue, Jan 4, 2005	26.38	26.38	24.97	25.12
3167	NASDAQ	CACC	Mon, Jan 3, 2005	25.74	26.46	25.46	25.72
3166	NASDAQ	CACC	Fri, Dec 31, 2004	25.85	25.86	24.95	25.45
3165	NASDAQ	CACC	Thu, Dec 30, 2004	26.24	26.36	25.61	25.69
3164	NASDAQ	CACC	Wed, Dec 29, 2004	25.87	26.92	25.64	26.11
3163	NASDAQ	CACC	Tue, Dec 28, 2004	25.11	25.69	25.11	25.43
3162	NASDAQ	CACC	Mon, Dec 27, 2004	24.79	25.37	24.78	25.07
3161	NASDAQ	CACC	Thu, Dec 23, 2004	25.18	25.30	24.78	24.99
3160	NASDAQ	CACC	Wed, Dec 22, 2004	25.00	25.10	24.71	25.00
3159	NASDAQ	CACC	Tue, Dec 21, 2004	25.01	25.02	24.69	24.80
3158	NASDAQ	CACC	Mon, Dec 20, 2004	25.45	25.45	24.34	24.86
3157	NASDAQ	CACC	Fri, Dec 17, 2004	25.35	25.35	24.82	24.82
3156	NASDAQ	CACC	Thu, Dec 16, 2004	25.50	25.50	24.83	25.10
3155	NASDAQ	CACC	Wed, Dec 15, 2004	25.12	25.50	25.05	25.27
3154	NASDAQ	CACC	Tue, Dec 14, 2004	25.25	25.36	24.95	25.22
3153	NASDAQ	CACC	Mon, Dec 13, 2004	25.33	25.49	24.95	25.36
3152	NASDAQ	CACC	Fri, Dec 10, 2004	24.79	25.43	24.59	25.21
3151	NASDAQ	CACC	Thu, Dec 9, 2004	25.02	25.50	24.21	25.29
3150	NASDAQ	CACC	Wed, Dec 8, 2004	25.42	26.18	25.04	25.17
3149	NASDAQ	CACC	Tue, Dec 7, 2004	25.88	25.88	25.30	25.42
3148	NASDAQ	CACC	Mon, Dec 6, 2004	25.40	25.65	25.40	25.43
3147	NASDAQ	CACC	Fri, Dec 3, 2004	24.95	25.48	24.95	25.02
3146	NASDAQ	CACC	Thu, Dec 2, 2004	25.26	25.35	24.80	25.30
3145	NASDAQ	CACC	Wed, Dec 1, 2004	24.12	25.40	24.12	25.27
3144	NASDAQ	CACC	Tue, Nov 30, 2004	24.33	24.80	24.25	24.75
3143	NASDAQ	CACC	Mon, Nov 29, 2004	24.75	24.84	24.50	24.70
3142	NASDAQ	CACC	Fri, Nov 26, 2004	25.30	25.30	24.87	24.87
3141	NASDAQ	CACC	Wed, Nov 24, 2004	24.75	25.37	24.75	24.94
3140	NASDAQ	CACC	Tue, Nov 23, 2004	24.91	25.40	24.84	25.18
3139	NASDAQ	CACC	Mon, Nov 22, 2004	24.78	24.91	24.10	24.79
3138	NASDAQ	CACC	Fri, Nov 19, 2004	23.90	24.63	23.90	24.10
3137	NASDAQ	CACC	Thu, Nov 18, 2004	24.31	24.60	24.28	24.28
3136	NASDAQ	CACC	Wed, Nov 17, 2004	24.90	25.02	24.35	24.75
3135	NASDAQ	CACC	Tue, Nov 16, 2004	24.55	24.69	24.55	24.59
3134	NASDAQ	CACC	Mon, Nov 15, 2004	24.95	24.99	24.39	24.72
3133	NASDAQ	CACC	Fri, Nov 12, 2004	23.86	24.42	23.67	24.41
3132	NASDAQ	CACC	Thu, Nov 11, 2004	24.41	24.41	24.05	24.10
3131	NASDAQ	CACC	Wed, Nov 10, 2004	24.37	24.49	23.82	24.25
3130	NASDAQ	CACC	Tue, Nov 9, 2004	24.30	24.30	23.96	24.07
3129	NASDAQ	CACC	Mon, Nov 8, 2004	23.96	24.20	23.75	23.95
3128	NASDAQ	CACC	Fri, Nov 5, 2004	23.52	23.77	23.28	23.64
3127	NASDAQ	CACC	Thu, Nov 4, 2004	23.79	23.85	23.23	23.59
3126	NASDAQ	CACC	Wed, Nov 3, 2004	22.93	23.83	22.93	23.75
3125	NASDAQ	CACC	Tue, Nov 2, 2004	22.28	23.83	21.76	23.19
3124	NASDAQ	CACC	Mon, Nov 1, 2004	21.88	22.24	21.64	22.15
3123	NASDAQ	CACC	Fri, Oct 29, 2004	22.43	22.69	21.34	22.17
3122	NASDAQ	CACC	Thu, Oct 28, 2004	21.73	22.30	21.73	22.30
3121	NASDAQ	CACC	Wed, Oct 27, 2004	21.53	22.21	21.20	22.13
3120	NASDAQ	CACC	Tue, Oct 26, 2004	21.05	21.40	20.53	21.34
3119	NASDAQ	CACC	Mon, Oct 25, 2004	20.97	21.77	20.50	21.11
3118	NASDAQ	CACC	Fri, Oct 22, 2004	21.23	21.46	20.68	20.79
3117	NASDAQ	CACC	Thu, Oct 21, 2004	20.64	21.68	20.64	21.67
3116	NASDAQ	CACC	Wed, Oct 20, 2004	19.75	20.95	19.55	20.64
3115	NASDAQ	CACC	Tue, Oct 19, 2004	19.73	19.98	19.56	19.85
3114	NASDAQ	CACC	Mon, Oct 18, 2004	19.90	19.90	19.50	19.71
3113	NASDAQ	CACC	Fri, Oct 15, 2004	19.65	19.91	19.61	19.76
3112	NASDAQ	CACC	Thu, Oct 14, 2004	19.55	19.99	19.55	19.68
3111	NASDAQ	CACC	Wed, Oct 13, 2004	19.76	19.87	19.60	19.74
3110	NASDAQ	CACC	Tue, Oct 12, 2004	19.52	20.00	19.52	19.93
3109	NASDAQ	CACC	Mon, Oct 11, 2004	20.00	20.00	19.62	19.81
3108	NASDAQ	CACC	Fri, Oct 8, 2004	19.82	20.00	19.60	19.73
3107	NASDAQ	CACC	Thu, Oct 7, 2004	19.65	20.00	19.60	19.99
3106	NASDAQ	CACC	Wed, Oct 6, 2004	19.56	19.94	19.50	19.93
3105	NASDAQ	CACC	Tue, Oct 5, 2004	19.00	19.99	19.00	19.85
3104	NASDAQ	CACC	Mon, Oct 4, 2004	19.88	19.99	18.99	19.48
3103	NASDAQ	CACC	Fri, Oct 1, 2004	18.60	19.81	18.52	19.80
3102	NASDAQ	CACC	Thu, Sep 30, 2004	18.75	18.95	18.38	18.94
3101	NASDAQ	CACC	Wed, Sep 29, 2004	18.35	18.75	18.20	18.75
3100	NASDAQ	CACC	Tue, Sep 28, 2004	19.00	19.00	18.54	18.67
3099	NASDAQ	CACC	Mon, Sep 27, 2004	18.75	19.05	18.75	18.76
3098	NASDAQ	CACC	Fri, Sep 24, 2004	18.93	19.27	18.81	19.15
3097	NASDAQ	CACC	Thu, Sep 23, 2004	19.21	19.48	19.14	19.21
3096	NASDAQ	CACC	Wed, Sep 22, 2004	19.57	19.73	19.03	19.30
3095	NASDAQ	CACC	Tue, Sep 21, 2004	19.33	19.92	19.16	19.92
3094	NASDAQ	CACC	Mon, Sep 20, 2004	19.75	19.83	19.52	19.61
3093	NASDAQ	CACC	Fri, Sep 17, 2004	19.37	20.00	19.36	19.85
3092	NASDAQ	CACC	Thu, Sep 16, 2004	19.05	19.74	19.05	19.36
3091	NASDAQ	CACC	Wed, Sep 15, 2004	19.26	19.71	19.17	19.45
3090	NASDAQ	CACC	Tue, Sep 14, 2004	19.00	19.52	19.00	19.45
3089	NASDAQ	CACC	Mon, Sep 13, 2004	19.34	19.74	19.00	19.50
3088	NASDAQ	CACC	Fri, Sep 10, 2004	19.19	19.19	18.52	18.78
3087	NASDAQ	CACC	Thu, Sep 9, 2004	18.50	19.10	18.24	18.92
3086	NASDAQ	CACC	Wed, Sep 8, 2004	18.52	19.00	18.50	18.86
3085	NASDAQ	CACC	Tue, Sep 7, 2004	18.44	18.89	18.11	18.68
3084	NASDAQ	CACC	Fri, Sep 3, 2004	18.51	18.52	17.97	18.41
3083	NASDAQ	CACC	Thu, Sep 2, 2004	18.35	18.44	18.06	18.34
3082	NASDAQ	CACC	Wed, Sep 1, 2004	18.60	19.75	18.16	18.37
3081	NASDAQ	CACC	Tue, Aug 31, 2004	18.61	18.93	18.07	18.72
3080	NASDAQ	CACC	Mon, Aug 30, 2004	18.25	18.56	18.25	18.47
3079	NASDAQ	CACC	Fri, Aug 27, 2004	18.57	18.57	18.28	18.40
3078	NASDAQ	CACC	Thu, Aug 26, 2004	17.90	18.37	17.60	18.34
3077	NASDAQ	CACC	Wed, Aug 25, 2004	18.16	18.40	17.91	18.36
3076	NASDAQ	CACC	Tue, Aug 24, 2004	18.60	18.60	18.25	18.30
3075	NASDAQ	CACC	Mon, Aug 23, 2004	18.25	18.45	18.25	18.27
3074	NASDAQ	CACC	Fri, Aug 20, 2004	18.47	18.65	18.25	18.32
3073	NASDAQ	CACC	Thu, Aug 19, 2004	18.80	18.80	18.18	18.33
3072	NASDAQ	CACC	Wed, Aug 18, 2004	18.05	18.64	18.05	18.41
3071	NASDAQ	CACC	Tue, Aug 17, 2004	18.44	18.44	18.18	18.25
3070	NASDAQ	CACC	Mon, Aug 16, 2004	18.00	18.51	17.95	18.40
3069	NASDAQ	CACC	Fri, Aug 13, 2004	17.59	18.32	17.50	18.04
3068	NASDAQ	CACC	Thu, Aug 12, 2004	15.24	18.41	15.00	17.78
3067	NASDAQ	CACC	Wed, Aug 11, 2004	13.99	14.36	13.56	14.07
3066	NASDAQ	CACC	Tue, Aug 10, 2004	14.16	14.64	13.90	14.10
3065	NASDAQ	CACC	Mon, Aug 9, 2004	13.88	14.25	13.86	14.09
3064	NASDAQ	CACC	Fri, Aug 6, 2004	14.13	14.94	13.88	13.99
3063	NASDAQ	CACC	Thu, Aug 5, 2004	13.06	14.99	13.06	14.72
3062	NASDAQ	CACC	Wed, Aug 4, 2004	13.17	13.34	12.65	13.05
3061	NASDAQ	CACC	Tue, Aug 3, 2004	13.21	13.62	13.13	13.38
3060	NASDAQ	CACC	Mon, Aug 2, 2004	13.32	13.44	13.19	13.41
3059	NASDAQ	CACC	Fri, Jul 30, 2004	13.39	13.53	13.32	13.40
3058	NASDAQ	CACC	Thu, Jul 29, 2004	13.72	13.72	13.42	13.53
3057	NASDAQ	CACC	Wed, Jul 28, 2004	13.53	13.77	13.40	13.60
3056	NASDAQ	CACC	Tue, Jul 27, 2004	13.64	13.87	13.59	13.59
3055	NASDAQ	CACC	Mon, Jul 26, 2004	13.99	14.04	13.53	13.69
3054	NASDAQ	CACC	Fri, Jul 23, 2004	14.03	14.04	13.71	13.95
3053	NASDAQ	CACC	Thu, Jul 22, 2004	14.24	14.24	13.61	13.99
3052	NASDAQ	CACC	Wed, Jul 21, 2004	14.19	14.75	13.75	14.09
3051	NASDAQ	CACC	Tue, Jul 20, 2004	14.28	14.52	14.18	14.52
3050	NASDAQ	CACC	Mon, Jul 19, 2004	14.14	14.49	14.11	14.32
3049	NASDAQ	CACC	Fri, Jul 16, 2004	14.16	14.46	14.14	14.14
3048	NASDAQ	CACC	Thu, Jul 15, 2004	14.52	14.52	14.12	14.18
3047	NASDAQ	CACC	Wed, Jul 14, 2004	14.43	14.87	14.24	14.33
3046	NASDAQ	CACC	Tue, Jul 13, 2004	14.07	15.00	14.07	14.41
3045	NASDAQ	CACC	Mon, Jul 12, 2004	14.74	14.74	14.16	14.35
3044	NASDAQ	CACC	Fri, Jul 9, 2004	14.48	14.93	14.48	14.48
3043	NASDAQ	CACC	Thu, Jul 8, 2004	14.99	15.01	14.50	14.50
3042	NASDAQ	CACC	Wed, Jul 7, 2004	14.71	15.13	14.71	14.99
3041	NASDAQ	CACC	Tue, Jul 6, 2004	14.78	15.03	14.62	14.70
3040	NASDAQ	CACC	Fri, Jul 2, 2004	14.91	15.10	14.91	15.00
3039	NASDAQ	CACC	Thu, Jul 1, 2004	15.17	15.23	14.84	14.91
3038	NASDAQ	CACC	Wed, Jun 30, 2004	14.60	15.08	14.60	15.07
3037	NASDAQ	CACC	Tue, Jun 29, 2004	14.90	15.24	14.55	14.68
3036	NASDAQ	CACC	Mon, Jun 28, 2004	14.95	14.96	14.60	14.90
3035	NASDAQ	CACC	Fri, Jun 25, 2004	14.69	15.30	14.39	15.28
3034	NASDAQ	CACC	Thu, Jun 24, 2004	14.69	14.96	14.50	14.87
3033	NASDAQ	CACC	Wed, Jun 23, 2004	14.37	14.98	14.37	14.51
3032	NASDAQ	CACC	Tue, Jun 22, 2004	14.58	14.84	14.28	14.53
3031	NASDAQ	CACC	Mon, Jun 21, 2004	14.62	14.97	14.58	14.80
3030	NASDAQ	CACC	Fri, Jun 18, 2004	14.54	15.06	14.54	14.78
3029	NASDAQ	CACC	Thu, Jun 17, 2004	14.65	14.89	14.25	14.88
3028	NASDAQ	CACC	Wed, Jun 16, 2004	14.07	14.69	14.07	14.69
3027	NASDAQ	CACC	Tue, Jun 15, 2004	14.27	14.56	14.03	14.22
3026	NASDAQ	CACC	Mon, Jun 14, 2004	14.86	14.88	14.25	14.28
3025	NASDAQ	CACC	Thu, Jun 10, 2004	14.84	15.35	14.55	14.85
3024	NASDAQ	CACC	Wed, Jun 9, 2004	14.85	15.18	14.74	14.78
3023	NASDAQ	CACC	Tue, Jun 8, 2004	14.76	15.21	14.54	15.17
3022	NASDAQ	CACC	Mon, Jun 7, 2004	14.44	15.10	14.44	15.01
3021	NASDAQ	CACC	Fri, Jun 4, 2004	14.67	14.75	14.13	14.69
3020	NASDAQ	CACC	Thu, Jun 3, 2004	15.04	15.04	14.38	14.71
3019	NASDAQ	CACC	Wed, Jun 2, 2004	14.63	15.46	14.62	15.12
3018	NASDAQ	CACC	Tue, Jun 1, 2004	15.02	15.33	14.49	15.04
3017	NASDAQ	CACC	Fri, May 28, 2004	15.22	15.22	14.43	15.10
3016	NASDAQ	CACC	Thu, May 27, 2004	15.03	15.45	14.39	14.92
3015	NASDAQ	CACC	Wed, May 26, 2004	14.88	15.30	14.55	14.85
3014	NASDAQ	CACC	Tue, May 25, 2004	14.32	15.25	14.19	15.22
3013	NASDAQ	CACC	Mon, May 24, 2004	14.80	14.80	14.25	14.58
3012	NASDAQ	CACC	Fri, May 21, 2004	14.42	14.80	14.20	14.73
3011	NASDAQ	CACC	Thu, May 20, 2004	14.25	14.95	14.17	14.42
3010	NASDAQ	CACC	Wed, May 19, 2004	14.55	15.25	14.20	14.35
3009	NASDAQ	CACC	Tue, May 18, 2004	14.25	14.48	13.99	14.41
3008	NASDAQ	CACC	Mon, May 17, 2004	14.19	14.35	13.62	14.00
3007	NASDAQ	CACC	Fri, May 14, 2004	14.59	15.02	14.40	14.91
3006	NASDAQ	CACC	Thu, May 13, 2004	14.70	15.07	14.37	14.37
3005	NASDAQ	CACC	Wed, May 12, 2004	13.71	14.69	13.68	14.59
3004	NASDAQ	CACC	Tue, May 11, 2004	13.70	14.48	12.55	14.23
3003	NASDAQ	CACC	Mon, May 10, 2004	14.30	15.12	13.95	14.35
3002	NASDAQ	CACC	Fri, May 7, 2004	15.10	15.68	14.36	14.51
3001	NASDAQ	CACC	Thu, May 6, 2004	15.50	15.58	14.92	15.22
3000	NASDAQ	CACC	Wed, May 5, 2004	15.21	15.88	14.79	15.59
2999	NASDAQ	CACC	Tue, May 4, 2004	14.73	15.99	14.73	15.21
2998	NASDAQ	CACC	Mon, May 3, 2004	14.75	15.95	14.31	15.31
2997	NASDAQ	CACC	Fri, Apr 30, 2004	14.37	15.04	14.30	14.33
2996	NASDAQ	CACC	Thu, Apr 29, 2004	15.04	15.66	14.65	14.77
2995	NASDAQ	CACC	Wed, Apr 28, 2004	15.43	15.87	15.10	15.23
2994	NASDAQ	CACC	Tue, Apr 27, 2004	15.75	16.00	15.25	15.85
2993	NASDAQ	CACC	Mon, Apr 26, 2004	15.70	16.12	14.91	15.49
2992	NASDAQ	CACC	Fri, Apr 23, 2004	16.47	16.68	15.81	16.17
2991	NASDAQ	CACC	Thu, Apr 22, 2004	15.61	17.00	15.61	16.58
2990	NASDAQ	CACC	Wed, Apr 21, 2004	16.36	17.11	15.76	16.01
2989	NASDAQ	CACC	Tue, Apr 20, 2004	16.90	17.76	15.65	15.97
2988	NASDAQ	CACC	Mon, Apr 19, 2004	17.23	18.34	16.22	16.79
2987	NASDAQ	CACC	Fri, Apr 16, 2004	16.00	17.90	15.92	17.47
2986	NASDAQ	CACC	Thu, Apr 15, 2004	15.16	16.77	15.16	16.19
2985	NASDAQ	CACC	Wed, Apr 14, 2004	16.54	16.95	15.13	15.88
2984	NASDAQ	CACC	Tue, Apr 13, 2004	18.20	18.27	16.21	16.57
2983	NASDAQ	CACC	Mon, Apr 12, 2004	17.84	18.75	17.66	18.24
2982	NASDAQ	CACC	Thu, Apr 8, 2004	18.70	18.95	17.60	18.01
2981	NASDAQ	CACC	Wed, Apr 7, 2004	18.51	19.00	18.45	18.73
2980	NASDAQ	CACC	Tue, Apr 6, 2004	18.50	18.92	18.47	18.64
2979	NASDAQ	CACC	Mon, Apr 5, 2004	18.95	19.10	18.34	18.95
2978	NASDAQ	CACC	Fri, Apr 2, 2004	19.14	19.25	18.30	19.04
2977	NASDAQ	CACC	Thu, Apr 1, 2004	18.90	19.20	18.90	18.98
2976	NASDAQ	CACC	Wed, Mar 31, 2004	19.25	19.55	18.90	18.99
2975	NASDAQ	CACC	Tue, Mar 30, 2004	19.50	19.89	18.99	19.15
2974	NASDAQ	CACC	Mon, Mar 29, 2004	17.93	20.65	17.70	19.34
2973	NASDAQ	CACC	Fri, Mar 26, 2004	17.75	17.90	17.59	17.70
2972	NASDAQ	CACC	Thu, Mar 25, 2004	17.25	17.72	17.25	17.60
2971	NASDAQ	CACC	Wed, Mar 24, 2004	17.32	17.66	17.19	17.34
2970	NASDAQ	CACC	Tue, Mar 23, 2004	16.29	17.54	16.29	17.38
2969	NASDAQ	CACC	Mon, Mar 22, 2004	16.14	17.00	16.09	16.55
2968	NASDAQ	CACC	Fri, Mar 19, 2004	17.26	17.84	16.54	16.83
2967	NASDAQ	CACC	Thu, Mar 18, 2004	18.04	18.04	17.42	17.50
2966	NASDAQ	CACC	Wed, Mar 17, 2004	17.39	18.02	17.39	17.71
2965	NASDAQ	CACC	Tue, Mar 16, 2004	17.86	17.86	17.13	17.60
2964	NASDAQ	CACC	Mon, Mar 15, 2004	18.15	18.15	17.50	17.62
2963	NASDAQ	CACC	Fri, Mar 12, 2004	17.03	18.05	17.03	18.01
2962	NASDAQ	CACC	Thu, Mar 11, 2004	16.85	17.49	16.85	17.03
2961	NASDAQ	CACC	Wed, Mar 10, 2004	17.36	17.61	16.88	16.92
2960	NASDAQ	CACC	Tue, Mar 9, 2004	17.15	17.79	17.00	17.30
2959	NASDAQ	CACC	Mon, Mar 8, 2004	17.23	17.79	17.17	17.25
2958	NASDAQ	CACC	Fri, Mar 5, 2004	17.83	17.98	17.18	17.29
2957	NASDAQ	CACC	Thu, Mar 4, 2004	18.05	18.15	17.38	17.89
2956	NASDAQ	CACC	Wed, Mar 3, 2004	17.37	17.75	17.13	17.65
2955	NASDAQ	CACC	Tue, Mar 2, 2004	17.60	18.00	17.26	17.46
2954	NASDAQ	CACC	Mon, Mar 1, 2004	17.80	18.00	17.60	17.77
2953	NASDAQ	CACC	Fri, Feb 27, 2004	16.94	17.41	16.68	17.35
2952	NASDAQ	CACC	Thu, Feb 26, 2004	16.60	16.98	16.15	16.83
2951	NASDAQ	CACC	Wed, Feb 25, 2004	16.98	17.09	16.62	17.00
2950	NASDAQ	CACC	Tue, Feb 24, 2004	16.50	16.95	16.50	16.84
2949	NASDAQ	CACC	Mon, Feb 23, 2004	17.31	17.31	16.80	16.85
2948	NASDAQ	CACC	Fri, Feb 20, 2004	17.03	17.29	16.96	17.02
2947	NASDAQ	CACC	Thu, Feb 19, 2004	17.75	17.75	16.95	17.30
2946	NASDAQ	CACC	Wed, Feb 18, 2004	17.54	17.75	16.62	17.05
2945	NASDAQ	CACC	Tue, Feb 17, 2004	17.40	17.50	17.07	17.41
2944	NASDAQ	CACC	Fri, Feb 13, 2004	17.28	17.45	16.90	17.17
2943	NASDAQ	CACC	Thu, Feb 12, 2004	17.49	17.49	17.09	17.30
2942	NASDAQ	CACC	Wed, Feb 11, 2004	17.40	17.60	17.39	17.49
2941	NASDAQ	CACC	Tue, Feb 10, 2004	16.90	17.70	16.80	17.30
2940	NASDAQ	CACC	Mon, Feb 9, 2004	16.75	16.97	16.38	16.90
2939	NASDAQ	CACC	Fri, Feb 6, 2004	16.01	16.85	15.99	16.75
2938	NASDAQ	CACC	Thu, Feb 5, 2004	16.31	16.75	16.31	16.42
2937	NASDAQ	CACC	Wed, Feb 4, 2004	16.79	16.99	16.17	16.30
2936	NASDAQ	CACC	Tue, Feb 3, 2004	17.20	17.20	16.77	16.77
2935	NASDAQ	CACC	Mon, Feb 2, 2004	16.80	18.39	16.75	17.09
2934	NASDAQ	CACC	Fri, Jan 30, 2004	16.65	16.69	16.00	16.50
2933	NASDAQ	CACC	Thu, Jan 29, 2004	16.17	16.64	16.17	16.42
2932	NASDAQ	CACC	Wed, Jan 28, 2004	16.75	16.75	16.30	16.43
2931	NASDAQ	CACC	Tue, Jan 27, 2004	16.70	16.75	16.30	16.63
2930	NASDAQ	CACC	Mon, Jan 26, 2004	16.73	16.89	16.50	16.75
2929	NASDAQ	CACC	Fri, Jan 23, 2004	16.50	16.85	16.50	16.74
2928	NASDAQ	CACC	Thu, Jan 22, 2004	16.38	17.07	16.31	16.78
2927	NASDAQ	CACC	Wed, Jan 21, 2004	17.17	17.17	16.60	16.90
2926	NASDAQ	CACC	Tue, Jan 20, 2004	16.89	17.20	16.70	17.00
2925	NASDAQ	CACC	Fri, Jan 16, 2004	16.92	17.00	16.84	16.91
2924	NASDAQ	CACC	Thu, Jan 15, 2004	16.49	17.01	16.44	16.99
2923	NASDAQ	CACC	Wed, Jan 14, 2004	16.46	16.99	16.35	16.95
2922	NASDAQ	CACC	Tue, Jan 13, 2004	16.23	16.75	16.23	16.74
2921	NASDAQ	CACC	Mon, Jan 12, 2004	16.65	16.88	15.93	16.49
2920	NASDAQ	CACC	Fri, Jan 9, 2004	16.69	16.79	15.90	16.01
2919	NASDAQ	CACC	Thu, Jan 8, 2004	17.12	17.20	16.50	16.60
2918	NASDAQ	CACC	Wed, Jan 7, 2004	16.40	17.22	16.39	16.91
2917	NASDAQ	CACC	Tue, Jan 6, 2004	15.16	16.40	15.08	16.34
2916	NASDAQ	CACC	Mon, Jan 5, 2004	15.55	15.55	14.97	15.19
2915	NASDAQ	CACC	Fri, Jan 2, 2004	15.50	15.55	15.25	15.42
2914	NASDAQ	CACC	Wed, Dec 31, 2003	14.81	15.36	14.81	15.30
2913	NASDAQ	CACC	Tue, Dec 30, 2003	15.08	15.23	14.99	15.17
2912	NASDAQ	CACC	Mon, Dec 29, 2003	14.95	15.38	14.84	15.25
2911	NASDAQ	CACC	Fri, Dec 26, 2003	15.10	15.10	14.75	14.78
2910	NASDAQ	CACC	Wed, Dec 24, 2003	15.50	15.50	14.79	14.98
2909	NASDAQ	CACC	Tue, Dec 23, 2003	15.39	15.77	14.95	15.45
2908	NASDAQ	CACC	Mon, Dec 22, 2003	14.64	15.09	14.63	15.09
2907	NASDAQ	CACC	Fri, Dec 19, 2003	15.36	15.37	14.59	15.00
2906	NASDAQ	CACC	Thu, Dec 18, 2003	14.96	15.19	14.27	15.00
2905	NASDAQ	CACC	Wed, Dec 17, 2003	14.77	15.00	14.24	14.58
2904	NASDAQ	CACC	Tue, Dec 16, 2003	14.06	14.89	14.06	14.82
2903	NASDAQ	CACC	Mon, Dec 15, 2003	14.72	15.50	14.10	14.19
2902	NASDAQ	CACC	Fri, Dec 12, 2003	15.17	15.48	14.62	15.46
2901	NASDAQ	CACC	Thu, Dec 11, 2003	14.39	15.09	14.07	15.05
2900	NASDAQ	CACC	Wed, Dec 10, 2003	14.95	15.05	14.48	14.84
2899	NASDAQ	CACC	Tue, Dec 9, 2003	14.90	15.55	14.83	15.00
2898	NASDAQ	CACC	Mon, Dec 8, 2003	14.38	15.15	14.11	15.00
2897	NASDAQ	CACC	Fri, Dec 5, 2003	14.75	14.90	14.06	14.62
2896	NASDAQ	CACC	Thu, Dec 4, 2003	14.05	14.75	14.03	14.51
2895	NASDAQ	CACC	Wed, Dec 3, 2003	15.00	15.00	14.05	14.05
2894	NASDAQ	CACC	Tue, Dec 2, 2003	15.02	15.20	14.65	14.93
2893	NASDAQ	CACC	Mon, Dec 1, 2003	15.29	15.30	14.91	15.05
2892	NASDAQ	CACC	Fri, Nov 28, 2003	15.49	15.50	14.91	14.92
2891	NASDAQ	CACC	Wed, Nov 26, 2003	14.60	15.50	14.59	14.93
2890	NASDAQ	CACC	Tue, Nov 25, 2003	13.60	14.12	12.51	13.83
2889	NASDAQ	CACC	Mon, Nov 24, 2003	12.10	13.64	12.00	13.51
2888	NASDAQ	CACC	Fri, Nov 21, 2003	11.60	12.16	11.55	12.00
2887	NASDAQ	CACC	Thu, Nov 20, 2003	10.65	10.76	10.48	10.60
2886	NASDAQ	CACC	Wed, Nov 19, 2003	10.10	10.66	10.00	10.66
2885	NASDAQ	CACC	Tue, Nov 18, 2003	10.30	10.94	10.27	10.27
2884	NASDAQ	CACC	Mon, Nov 17, 2003	8.99	11.66	8.99	10.21
2883	NASDAQ	CACC	Fri, Nov 14, 2003	11.90	12.00	11.50	11.55
2882	NASDAQ	CACC	Thu, Nov 13, 2003	11.05	11.67	11.05	11.22
2881	NASDAQ	CACC	Wed, Nov 12, 2003	11.40	12.23	11.16	11.59
2880	NASDAQ	CACC	Tue, Nov 11, 2003	11.31	11.55	11.00	11.38
2879	NASDAQ	CACC	Mon, Nov 10, 2003	11.58	11.58	11.15	11.21
2878	NASDAQ	CACC	Fri, Nov 7, 2003	12.34	12.35	11.81	11.81
2877	NASDAQ	CACC	Thu, Nov 6, 2003	12.15	12.55	11.89	12.10
2876	NASDAQ	CACC	Wed, Nov 5, 2003	11.91	12.53	11.82	12.50
2875	NASDAQ	CACC	Tue, Nov 4, 2003	12.39	12.39	11.92	12.29
2874	NASDAQ	CACC	Mon, Nov 3, 2003	11.98	12.39	11.55	12.30
2873	NASDAQ	CACC	Fri, Oct 31, 2003	11.80	12.01	11.71	11.72
2872	NASDAQ	CACC	Thu, Oct 30, 2003	12.05	12.12	11.79	12.00
2871	NASDAQ	CACC	Wed, Oct 29, 2003	12.44	12.44	11.95	12.00
2870	NASDAQ	CACC	Tue, Oct 28, 2003	11.99	12.59	11.78	12.21
2869	NASDAQ	CACC	Mon, Oct 27, 2003	11.78	12.27	11.66	12.27
2868	NASDAQ	CACC	Fri, Oct 24, 2003	11.63	11.98	11.50	11.82
2867	NASDAQ	CACC	Thu, Oct 23, 2003	11.61	12.00	11.50	11.83
2866	NASDAQ	CACC	Wed, Oct 22, 2003	12.14	12.14	11.72	11.79
2865	NASDAQ	CACC	Tue, Oct 21, 2003	12.68	12.70	12.00	12.11
2864	NASDAQ	CACC	Mon, Oct 20, 2003	12.17	12.30	12.07	12.20
2863	NASDAQ	CACC	Fri, Oct 17, 2003	12.64	12.64	12.10	12.22
2862	NASDAQ	CACC	Thu, Oct 16, 2003	12.49	12.55	12.28	12.40
2861	NASDAQ	CACC	Wed, Oct 15, 2003	12.33	13.00	12.33	12.38
2860	NASDAQ	CACC	Tue, Oct 14, 2003	12.60	12.65	12.31	12.44
2859	NASDAQ	CACC	Mon, Oct 13, 2003	12.52	12.78	12.22	12.44
2858	NASDAQ	CACC	Fri, Oct 10, 2003	12.90	13.17	12.25	12.42
2857	NASDAQ	CACC	Thu, Oct 9, 2003	12.70	13.17	12.25	13.05
2856	NASDAQ	CACC	Wed, Oct 8, 2003	12.51	12.72	12.36	12.65
2855	NASDAQ	CACC	Tue, Oct 7, 2003	12.43	12.95	12.43	12.75
2854	NASDAQ	CACC	Mon, Oct 6, 2003	12.59	12.92	12.32	12.75
2853	NASDAQ	CACC	Fri, Oct 3, 2003	12.62	12.79	11.91	12.53
2852	NASDAQ	CACC	Thu, Oct 2, 2003	12.45	12.65	11.75	11.77
2851	NASDAQ	CACC	Wed, Oct 1, 2003	11.25	12.41	11.23	12.35
2850	NASDAQ	CACC	Tue, Sep 30, 2003	12.15	12.15	11.30	11.30
2849	NASDAQ	CACC	Mon, Sep 29, 2003	11.25	11.83	11.01	11.82
2848	NASDAQ	CACC	Fri, Sep 26, 2003	11.50	11.53	11.00	11.20
2847	NASDAQ	CACC	Thu, Sep 25, 2003	11.90	12.25	11.50	11.50
2846	NASDAQ	CACC	Wed, Sep 24, 2003	12.47	12.53	11.87	12.00
2845	NASDAQ	CACC	Tue, Sep 23, 2003	12.40	12.59	11.93	12.50
2844	NASDAQ	CACC	Mon, Sep 22, 2003	12.46	12.50	12.26	12.33
2843	NASDAQ	CACC	Fri, Sep 19, 2003	12.26	12.51	12.04	12.33
2842	NASDAQ	CACC	Thu, Sep 18, 2003	11.62	12.56	11.62	12.32
2841	NASDAQ	CACC	Wed, Sep 17, 2003	11.74	12.00	11.73	11.73
2840	NASDAQ	CACC	Tue, Sep 16, 2003	11.65	12.00	11.65	11.96
2839	NASDAQ	CACC	Mon, Sep 15, 2003	11.99	12.00	11.47	11.65
2838	NASDAQ	CACC	Fri, Sep 12, 2003	11.41	12.00	11.41	12.00
2837	NASDAQ	CACC	Thu, Sep 11, 2003	11.60	11.80	11.45	11.70
2836	NASDAQ	CACC	Wed, Sep 10, 2003	11.51	11.69	11.18	11.60
2835	NASDAQ	CACC	Tue, Sep 9, 2003	11.61	11.80	11.37	11.80
2834	NASDAQ	CACC	Mon, Sep 8, 2003	11.90	11.95	11.32	11.69
2833	NASDAQ	CACC	Fri, Sep 5, 2003	11.69	11.95	11.41	11.58
2832	NASDAQ	CACC	Thu, Sep 4, 2003	11.63	11.93	11.49	11.49
2831	NASDAQ	CACC	Wed, Sep 3, 2003	11.65	11.93	11.65	11.78
2830	NASDAQ	CACC	Tue, Sep 2, 2003	11.63	12.00	11.48	11.95
2829	NASDAQ	CACC	Fri, Aug 29, 2003	11.88	11.95	11.71	11.71
2828	NASDAQ	CACC	Thu, Aug 28, 2003	11.94	12.00	11.53	11.85
2827	NASDAQ	CACC	Wed, Aug 27, 2003	11.55	11.95	11.44	11.94
2826	NASDAQ	CACC	Tue, Aug 26, 2003	11.41	11.92	10.72	11.65
2825	NASDAQ	CACC	Mon, Aug 25, 2003	11.60	11.79	11.35	11.60
2824	NASDAQ	CACC	Fri, Aug 22, 2003	11.65	11.88	11.65	11.70
2823	NASDAQ	CACC	Thu, Aug 21, 2003	11.75	12.00	11.56	11.88
2822	NASDAQ	CACC	Wed, Aug 20, 2003	11.50	11.92	11.10	11.92
2821	NASDAQ	CACC	Tue, Aug 19, 2003	11.44	11.50	10.97	11.50
2820	NASDAQ	CACC	Mon, Aug 18, 2003	10.12	11.35	10.12	11.35
2819	NASDAQ	CACC	Fri, Aug 15, 2003	10.79	11.24	10.79	10.79
2818	NASDAQ	CACC	Thu, Aug 14, 2003	11.24	11.25	10.92	11.22
2817	NASDAQ	CACC	Wed, Aug 13, 2003	11.24	11.25	10.81	11.23
2816	NASDAQ	CACC	Tue, Aug 12, 2003	10.99	11.19	10.86	11.09
2815	NASDAQ	CACC	Mon, Aug 11, 2003	10.59	11.37	10.36	11.08
2814	NASDAQ	CACC	Fri, Aug 8, 2003	10.40	10.75	10.15	10.46
2813	NASDAQ	CACC	Thu, Aug 7, 2003	10.19	10.49	9.73	10.49
2812	NASDAQ	CACC	Wed, Aug 6, 2003	9.97	10.68	9.80	10.45
2811	NASDAQ	CACC	Tue, Aug 5, 2003	9.10	11.12	8.40	10.05
2810	NASDAQ	CACC	Mon, Aug 4, 2003	10.62	10.99	8.35	8.35
2809	NASDAQ	CACC	Fri, Aug 1, 2003	11.70	11.70	10.46	10.61
2808	NASDAQ	CACC	Thu, Jul 31, 2003	11.90	12.00	11.30	11.66
2807	NASDAQ	CACC	Wed, Jul 30, 2003	11.62	11.95	11.45	11.74
2806	NASDAQ	CACC	Tue, Jul 29, 2003	11.92	11.92	11.33	11.74
2805	NASDAQ	CACC	Mon, Jul 28, 2003	11.89	11.95	11.21	11.75
2804	NASDAQ	CACC	Fri, Jul 25, 2003	11.94	11.95	10.98	11.17
2803	NASDAQ	CACC	Thu, Jul 24, 2003	11.35	11.98	11.21	11.72
2802	NASDAQ	CACC	Wed, Jul 23, 2003	10.85	11.40	10.70	11.39
2801	NASDAQ	CACC	Tue, Jul 22, 2003	9.36	11.00	9.36	11.00
2800	NASDAQ	CACC	Mon, Jul 21, 2003	10.55	10.84	9.35	10.25
2799	NASDAQ	CACC	Fri, Jul 18, 2003	11.20	11.20	10.72	10.77
2798	NASDAQ	CACC	Thu, Jul 17, 2003	11.88	11.98	10.67	11.00
2797	NASDAQ	CACC	Wed, Jul 16, 2003	11.88	12.00	11.76	11.96
2796	NASDAQ	CACC	Tue, Jul 15, 2003	12.15	12.20	11.75	11.89
2795	NASDAQ	CACC	Mon, Jul 14, 2003	11.85	12.19	11.75	12.18
2794	NASDAQ	CACC	Fri, Jul 11, 2003	11.88	11.88	11.41	11.81
2793	NASDAQ	CACC	Thu, Jul 10, 2003	11.93	11.94	11.45	11.75
2792	NASDAQ	CACC	Wed, Jul 9, 2003	11.95	11.95	11.61	11.94
2791	NASDAQ	CACC	Tue, Jul 8, 2003	11.56	12.00	11.56	11.95
2790	NASDAQ	CACC	Mon, Jul 7, 2003	11.28	11.75	11.10	11.72
2789	NASDAQ	CACC	Thu, Jul 3, 2003	11.20	11.49	11.06	11.09
2788	NASDAQ	CACC	Wed, Jul 2, 2003	10.50	11.75	10.26	11.48
2787	NASDAQ	CACC	Tue, Jul 1, 2003	10.30	10.47	9.90	10.00
2786	NASDAQ	CACC	Mon, Jun 30, 2003	10.70	10.92	9.80	10.00
2785	NASDAQ	CACC	Fri, Jun 27, 2003	10.55	11.19	10.55	10.70
2784	NASDAQ	CACC	Thu, Jun 26, 2003	10.69	11.05	10.58	10.72
2783	NASDAQ	CACC	Wed, Jun 25, 2003	9.80	11.08	9.80	11.00
2782	NASDAQ	CACC	Tue, Jun 24, 2003	10.70	10.70	8.60	10.00
2781	NASDAQ	CACC	Mon, Jun 23, 2003	11.74	11.74	9.35	9.35
2780	NASDAQ	CACC	Fri, Jun 20, 2003	10.75	11.75	8.23	11.69
2779	NASDAQ	CACC	Thu, Jun 19, 2003	10.25	11.14	10.15	10.15
2778	NASDAQ	CACC	Wed, Jun 18, 2003	9.55	10.35	9.55	10.25
2777	NASDAQ	CACC	Tue, Jun 17, 2003	10.34	10.62	9.54	9.78
2776	NASDAQ	CACC	Mon, Jun 16, 2003	10.80	11.60	10.34	10.99
2775	NASDAQ	CACC	Fri, Jun 13, 2003	11.60	12.00	11.56	11.56
2774	NASDAQ	CACC	Thu, Jun 12, 2003	11.01	12.00	11.00	11.80
2773	NASDAQ	CACC	Wed, Jun 11, 2003	11.54	11.99	11.50	11.94
2772	NASDAQ	CACC	Tue, Jun 10, 2003	12.00	12.00	11.42	11.89
2771	NASDAQ	CACC	Mon, Jun 9, 2003	11.90	12.00	11.14	11.57
2770	NASDAQ	CACC	Fri, Jun 6, 2003	11.69	12.10	11.14	11.84
2769	NASDAQ	CACC	Thu, Jun 5, 2003	10.58	11.20	10.52	11.14
2768	NASDAQ	CACC	Wed, Jun 4, 2003	10.20	10.74	9.70	10.72
2767	NASDAQ	CACC	Tue, Jun 3, 2003	10.00	10.12	9.91	10.10
2766	NASDAQ	CACC	Mon, Jun 2, 2003	9.95	10.00	9.58	9.94
2765	NASDAQ	CACC	Fri, May 30, 2003	9.49	9.75	9.26	9.71
2764	NASDAQ	CACC	Thu, May 29, 2003	9.49	9.75	9.26	9.45
2763	NASDAQ	CACC	Wed, May 28, 2003	8.98	9.73	8.98	9.59
2762	NASDAQ	CACC	Tue, May 27, 2003	9.00	9.80	8.99	9.60
2761	NASDAQ	CACC	Fri, May 23, 2003	8.54	9.23	8.42	9.13
2760	NASDAQ	CACC	Thu, May 22, 2003	8.94	9.16	8.80	9.12
2759	NASDAQ	CACC	Wed, May 21, 2003	8.75	9.15	8.64	9.15
2758	NASDAQ	CACC	Tue, May 20, 2003	8.75	9.01	8.55	8.88
2757	NASDAQ	CACC	Mon, May 19, 2003	9.30	9.45	8.80	8.95
2756	NASDAQ	CACC	Fri, May 16, 2003	9.01	9.99	9.01	9.50
2755	NASDAQ	CACC	Thu, May 15, 2003	9.42	10.06	9.42	9.78
2754	NASDAQ	CACC	Wed, May 14, 2003	9.28	10.14	8.26	9.63
2753	NASDAQ	CACC	Tue, May 13, 2003	7.66	8.87	7.40	8.79
2752	NASDAQ	CACC	Mon, May 12, 2003	7.39	7.70	7.24	7.60
2751	NASDAQ	CACC	Fri, May 9, 2003	7.17	7.39	6.83	7.21
2750	NASDAQ	CACC	Thu, May 8, 2003	7.17	7.17	6.99	7.14
2749	NASDAQ	CACC	Wed, May 7, 2003	7.12	7.75	6.40	7.12
2748	NASDAQ	CACC	Tue, May 6, 2003	6.78	7.18	6.69	7.13
2747	NASDAQ	CACC	Mon, May 5, 2003	6.77	6.77	6.25	6.62
2746	NASDAQ	CACC	Fri, May 2, 2003	7.24	7.92	6.73	6.82
2745	NASDAQ	CACC	Thu, May 1, 2003	7.43	7.64	6.91	6.95
2744	NASDAQ	CACC	Wed, Apr 30, 2003	7.33	7.75	7.33	7.56
2743	NASDAQ	CACC	Tue, Apr 29, 2003	7.05	7.64	7.05	7.54
2742	NASDAQ	CACC	Mon, Apr 28, 2003	6.88	7.73	6.86	7.20
2741	NASDAQ	CACC	Fri, Apr 25, 2003	6.80	7.19	6.80	6.89
2740	NASDAQ	CACC	Thu, Apr 24, 2003	6.55	6.65	6.55	6.65
2739	NASDAQ	CACC	Wed, Apr 23, 2003	6.16	6.53	5.83	6.53
2738	NASDAQ	CACC	Tue, Apr 22, 2003	5.67	6.41	5.67	6.13
2737	NASDAQ	CACC	Mon, Apr 21, 2003	6.03	6.25	6.03	6.18
2736	NASDAQ	CACC	Thu, Apr 17, 2003	5.49	6.22	5.04	6.12
2735	NASDAQ	CACC	Wed, Apr 16, 2003	5.14	5.23	5.10	5.23
2734	NASDAQ	CACC	Tue, Apr 15, 2003	5.26	5.36	5.05	5.13
2733	NASDAQ	CACC	Mon, Apr 14, 2003	5.35	5.35	5.29	5.34
2732	NASDAQ	CACC	Fri, Apr 11, 2003	5.20	5.57	5.20	5.49
2731	NASDAQ	CACC	Thu, Apr 10, 2003	5.40	5.40	5.14	5.22
2730	NASDAQ	CACC	Wed, Apr 9, 2003	5.46	5.46	5.25	5.29
2729	NASDAQ	CACC	Tue, Apr 8, 2003	5.44	5.50	5.19	5.32
2728	NASDAQ	CACC	Mon, Apr 7, 2003	5.59	6.00	5.26	5.56
2727	NASDAQ	CACC	Fri, Apr 4, 2003	5.22	5.56	5.03	5.28
2726	NASDAQ	CACC	Thu, Apr 3, 2003	5.54	5.54	4.88	5.14
2725	NASDAQ	CACC	Wed, Apr 2, 2003	5.46	5.74	4.97	5.41
2724	NASDAQ	CACC	Tue, Apr 1, 2003	4.90	5.51	4.75	5.34
2723	NASDAQ	CACC	Mon, Mar 31, 2003	5.26	5.30	4.86	4.90
2722	NASDAQ	CACC	Fri, Mar 28, 2003	5.26	5.45	5.26	5.28
2721	NASDAQ	CACC	Thu, Mar 27, 2003	4.91	5.30	4.85	5.21
2720	NASDAQ	CACC	Wed, Mar 26, 2003	4.95	4.95	4.75	4.80
2719	NASDAQ	CACC	Tue, Mar 25, 2003	5.12	5.12	4.91	5.00
2718	NASDAQ	CACC	Mon, Mar 24, 2003	5.09	5.35	5.07	5.12
2717	NASDAQ	CACC	Fri, Mar 21, 2003	5.86	6.01	4.75	5.09
2716	NASDAQ	CACC	Thu, Mar 20, 2003	5.46	5.64	5.25	5.39
2715	NASDAQ	CACC	Wed, Mar 19, 2003	5.50	5.58	5.47	5.58
2714	NASDAQ	CACC	Tue, Mar 18, 2003	5.40	5.50	5.27	5.50
2713	NASDAQ	CACC	Mon, Mar 17, 2003	5.06	5.38	5.03	5.26
2712	NASDAQ	CACC	Fri, Mar 14, 2003	5.72	5.72	5.27	5.27
2711	NASDAQ	CACC	Thu, Mar 13, 2003	5.69	5.69	5.17	5.49
2710	NASDAQ	CACC	Wed, Mar 12, 2003	5.41	5.49	5.13	5.36
2709	NASDAQ	CACC	Tue, Mar 11, 2003	5.71	5.71	5.50	5.56
2708	NASDAQ	CACC	Mon, Mar 10, 2003	5.70	5.79	5.70	5.73
2707	NASDAQ	CACC	Fri, Mar 7, 2003	5.88	5.88	5.70	5.70
2706	NASDAQ	CACC	Thu, Mar 6, 2003	5.82	5.90	5.80	5.80
2705	NASDAQ	CACC	Wed, Mar 5, 2003	5.77	5.85	5.77	5.85
2704	NASDAQ	CACC	Tue, Mar 4, 2003	5.86	5.99	5.83	5.84
2703	NASDAQ	CACC	Mon, Mar 3, 2003	5.99	5.99	5.81	5.93
2702	NASDAQ	CACC	Fri, Feb 28, 2003	5.98	5.99	5.81	5.82
2701	NASDAQ	CACC	Thu, Feb 27, 2003	5.86	5.93	5.80	5.85
2700	NASDAQ	CACC	Wed, Feb 26, 2003	5.86	5.86	5.82	5.86
2699	NASDAQ	CACC	Tue, Feb 25, 2003	5.93	5.99	5.79	5.94
2698	NASDAQ	CACC	Mon, Feb 24, 2003	6.20	6.20	5.78	5.99
2697	NASDAQ	CACC	Fri, Feb 21, 2003	6.00	6.14	5.89	6.12
2696	NASDAQ	CACC	Thu, Feb 20, 2003	5.99	6.15	5.79	5.99
2695	NASDAQ	CACC	Wed, Feb 19, 2003	5.96	5.96	5.82	5.85
2694	NASDAQ	CACC	Tue, Feb 18, 2003	5.93	5.98	5.80	5.97
2693	NASDAQ	CACC	Fri, Feb 14, 2003	5.56	6.00	5.56	5.93
2692	NASDAQ	CACC	Thu, Feb 13, 2003	5.66	6.00	5.65	5.72
2691	NASDAQ	CACC	Wed, Feb 12, 2003	5.76	6.04	5.52	5.64
2690	NASDAQ	CACC	Tue, Feb 11, 2003	5.75	6.30	5.50	5.97
2689	NASDAQ	CACC	Mon, Feb 10, 2003	5.71	5.94	5.40	5.75
2688	NASDAQ	CACC	Fri, Feb 7, 2003	5.53	5.90	5.52	5.52
2687	NASDAQ	CACC	Thu, Feb 6, 2003	5.52	5.67	5.37	5.52
2686	NASDAQ	CACC	Wed, Feb 5, 2003	5.37	5.51	5.37	5.42
2685	NASDAQ	CACC	Tue, Feb 4, 2003	5.56	5.60	5.25	5.44
2684	NASDAQ	CACC	Mon, Feb 3, 2003	5.50	5.75	5.50	5.60
2683	NASDAQ	CACC	Fri, Jan 31, 2003	5.76	5.79	5.57	5.71
2682	NASDAQ	CACC	Thu, Jan 30, 2003	5.79	5.80	5.56	5.56
2681	NASDAQ	CACC	Wed, Jan 29, 2003	6.35	6.35	5.82	6.00
2680	NASDAQ	CACC	Tue, Jan 28, 2003	5.80	5.92	5.38	5.88
2679	NASDAQ	CACC	Mon, Jan 27, 2003	5.74	6.39	5.74	5.76
2678	NASDAQ	CACC	Fri, Jan 24, 2003	6.17	6.32	5.56	5.78
2677	NASDAQ	CACC	Thu, Jan 23, 2003	5.74	6.21	5.58	6.00
2676	NASDAQ	CACC	Wed, Jan 22, 2003	5.70	5.72	5.56	5.70
2675	NASDAQ	CACC	Tue, Jan 21, 2003	5.70	6.07	5.70	5.70
2674	NASDAQ	CACC	Fri, Jan 17, 2003	6.01	6.07	5.57	5.72
2673	NASDAQ	CACC	Thu, Jan 16, 2003	6.39	6.53	5.56	6.06
2672	NASDAQ	CACC	Wed, Jan 15, 2003	6.51	6.57	6.16	6.40
2671	NASDAQ	CACC	Tue, Jan 14, 2003	6.47	6.51	6.38	6.51
2670	NASDAQ	CACC	Mon, Jan 13, 2003	6.32	6.41	6.00	6.24
2669	NASDAQ	CACC	Fri, Jan 10, 2003	6.23	6.75	6.20	6.30
2668	NASDAQ	CACC	Thu, Jan 9, 2003	6.43	6.73	6.43	6.73
2667	NASDAQ	CACC	Wed, Jan 8, 2003	6.43	6.79	6.27	6.41
2666	NASDAQ	CACC	Tue, Jan 7, 2003	6.54	6.68	6.09	6.54
2665	NASDAQ	CACC	Mon, Jan 6, 2003	6.46	6.55	6.37	6.55
2664	NASDAQ	CACC	Fri, Jan 3, 2003	6.47	6.61	6.32	6.42
2663	NASDAQ	CACC	Thu, Jan 2, 2003	6.27	6.59	6.27	6.59
2662	NASDAQ	CACC	Tue, Dec 31, 2002	6.59	7.33	6.26	6.38
2661	NASDAQ	CACC	Mon, Dec 30, 2002	6.69	7.29	6.51	6.51
2660	NASDAQ	CACC	Fri, Dec 27, 2002	7.00	7.05	6.65	6.89
2659	NASDAQ	CACC	Thu, Dec 26, 2002	6.85	7.04	6.71	6.80
2658	NASDAQ	CACC	Tue, Dec 24, 2002	6.98	7.00	6.71	7.00
2657	NASDAQ	CACC	Mon, Dec 23, 2002	6.45	7.35	6.45	6.99
2656	NASDAQ	CACC	Fri, Dec 20, 2002	6.84	7.09	6.65	6.88
2655	NASDAQ	CACC	Thu, Dec 19, 2002	6.79	6.84	6.64	6.84
2654	NASDAQ	CACC	Wed, Dec 18, 2002	6.83	6.83	6.75	6.80
2653	NASDAQ	CACC	Tue, Dec 17, 2002	6.85	6.89	6.77	6.78
2652	NASDAQ	CACC	Mon, Dec 16, 2002	6.72	6.89	6.72	6.84
2651	NASDAQ	CACC	Fri, Dec 13, 2002	6.80	6.85	6.50	6.50
2650	NASDAQ	CACC	Thu, Dec 12, 2002	7.20	7.20	6.80	6.99
2649	NASDAQ	CACC	Wed, Dec 11, 2002	6.91	7.23	6.91	7.04
2648	NASDAQ	CACC	Tue, Dec 10, 2002	6.66	7.10	6.66	6.95
2647	NASDAQ	CACC	Mon, Dec 9, 2002	6.57	7.15	6.50	6.54
2646	NASDAQ	CACC	Fri, Dec 6, 2002	6.82	7.04	6.60	6.60
2645	NASDAQ	CACC	Thu, Dec 5, 2002	7.25	7.26	6.48	6.82
2644	NASDAQ	CACC	Wed, Dec 4, 2002	7.87	7.87	7.20	7.21
2643	NASDAQ	CACC	Tue, Dec 3, 2002	7.95	7.95	7.50	7.50
2642	NASDAQ	CACC	Mon, Dec 2, 2002	8.30	8.30	7.80	7.95
2641	NASDAQ	CACC	Fri, Nov 29, 2002	8.24	8.25	7.95	7.95
2640	NASDAQ	CACC	Wed, Nov 27, 2002	8.27	8.43	8.05	8.25
2639	NASDAQ	CACC	Tue, Nov 26, 2002	8.20	8.34	8.02	8.08
2638	NASDAQ	CACC	Mon, Nov 25, 2002	8.15	8.45	8.03	8.09
2637	NASDAQ	CACC	Fri, Nov 22, 2002	8.06	8.60	8.00	8.26
2636	NASDAQ	CACC	Thu, Nov 21, 2002	8.01	8.18	7.91	8.02
2635	NASDAQ	CACC	Wed, Nov 20, 2002	8.00	8.23	8.00	8.07
2634	NASDAQ	CACC	Tue, Nov 19, 2002	8.02	8.24	7.90	8.00
2633	NASDAQ	CACC	Mon, Nov 18, 2002	8.03	8.05	7.94	8.00
2632	NASDAQ	CACC	Fri, Nov 15, 2002	8.13	8.25	8.00	8.01
2631	NASDAQ	CACC	Thu, Nov 14, 2002	8.54	8.54	7.88	8.34
2630	NASDAQ	CACC	Wed, Nov 13, 2002	8.19	8.76	8.07	8.22
2629	NASDAQ	CACC	Tue, Nov 12, 2002	8.29	8.38	8.01	8.09
2628	NASDAQ	CACC	Mon, Nov 11, 2002	8.08	8.12	7.70	8.01
2627	NASDAQ	CACC	Fri, Nov 8, 2002	8.79	8.79	8.00	8.44
2626	NASDAQ	CACC	Thu, Nov 7, 2002	9.71	9.71	8.72	8.72
2625	NASDAQ	CACC	Wed, Nov 6, 2002	9.64	9.64	8.82	9.52
2624	NASDAQ	CACC	Tue, Nov 5, 2002	9.51	9.70	9.26	9.64
2623	NASDAQ	CACC	Mon, Nov 4, 2002	9.29	9.72	8.60	9.50
2622	NASDAQ	CACC	Fri, Nov 1, 2002	8.34	9.49	8.14	9.28
2621	NASDAQ	CACC	Thu, Oct 31, 2002	8.37	8.85	8.26	8.49
2620	NASDAQ	CACC	Wed, Oct 30, 2002	8.40	8.63	8.29	8.59
2619	NASDAQ	CACC	Tue, Oct 29, 2002	8.56	8.68	8.40	8.49
2618	NASDAQ	CACC	Mon, Oct 28, 2002	8.44	8.90	8.28	8.82
2617	NASDAQ	CACC	Fri, Oct 25, 2002	8.09	8.99	8.09	8.44
2616	NASDAQ	CACC	Thu, Oct 24, 2002	8.38	8.38	7.96	8.20
2615	NASDAQ	CACC	Wed, Oct 23, 2002	7.95	8.50	7.95	8.47
2614	NASDAQ	CACC	Tue, Oct 22, 2002	8.02	8.20	7.98	7.99
2613	NASDAQ	CACC	Mon, Oct 21, 2002	8.01	8.28	7.95	8.06
2612	NASDAQ	CACC	Fri, Oct 18, 2002	8.45	8.49	8.00	8.00
2611	NASDAQ	CACC	Thu, Oct 17, 2002	8.23	8.49	8.01	8.13
2610	NASDAQ	CACC	Wed, Oct 16, 2002	8.12	8.60	8.00	8.01
2609	NASDAQ	CACC	Tue, Oct 15, 2002	8.17	8.50	8.00	8.42
2608	NASDAQ	CACC	Mon, Oct 14, 2002	8.05	8.53	8.00	8.01
2607	NASDAQ	CACC	Fri, Oct 11, 2002	7.95	8.28	7.95	8.05
2606	NASDAQ	CACC	Thu, Oct 10, 2002	8.09	8.09	7.95	8.00
2605	NASDAQ	CACC	Wed, Oct 9, 2002	8.15	8.38	7.96	8.00
2604	NASDAQ	CACC	Tue, Oct 8, 2002	7.98	8.20	7.95	8.05
2603	NASDAQ	CACC	Mon, Oct 7, 2002	7.95	8.10	7.95	8.00
2602	NASDAQ	CACC	Fri, Oct 4, 2002	8.01	8.30	7.98	8.00
2601	NASDAQ	CACC	Thu, Oct 3, 2002	8.23	8.30	8.01	8.13
2600	NASDAQ	CACC	Wed, Oct 2, 2002	8.99	9.06	8.16	8.20
2599	NASDAQ	CACC	Tue, Oct 1, 2002	8.15	9.01	8.11	9.01
2598	NASDAQ	CACC	Mon, Sep 30, 2002	8.16	8.31	7.95	8.20
2597	NASDAQ	CACC	Fri, Sep 27, 2002	8.11	8.43	7.95	8.16
2596	NASDAQ	CACC	Thu, Sep 26, 2002	7.95	8.46	7.95	8.42
2595	NASDAQ	CACC	Wed, Sep 25, 2002	8.45	8.45	7.95	8.09
2594	NASDAQ	CACC	Tue, Sep 24, 2002	8.00	8.65	8.00	8.17
2593	NASDAQ	CACC	Mon, Sep 23, 2002	8.21	8.44	7.95	8.00
2592	NASDAQ	CACC	Fri, Sep 20, 2002	8.00	8.75	8.00	8.64
2591	NASDAQ	CACC	Thu, Sep 19, 2002	8.64	8.64	7.95	8.14
2590	NASDAQ	CACC	Wed, Sep 18, 2002	8.67	8.91	7.95	7.95
2589	NASDAQ	CACC	Tue, Sep 17, 2002	8.96	9.25	8.50	8.90
2588	NASDAQ	CACC	Mon, Sep 16, 2002	9.66	9.67	9.00	9.12
2587	NASDAQ	CACC	Fri, Sep 13, 2002	9.58	9.86	9.39	9.65
2586	NASDAQ	CACC	Thu, Sep 12, 2002	10.37	10.37	9.37	9.65
2585	NASDAQ	CACC	Wed, Sep 11, 2002	9.57	10.53	9.36	9.60
2584	NASDAQ	CACC	Tue, Sep 10, 2002	10.17	10.42	9.01	9.36
2583	NASDAQ	CACC	Mon, Sep 9, 2002	9.85	10.70	9.26	10.29
2582	NASDAQ	CACC	Fri, Sep 6, 2002	9.06	9.67	8.26	9.60
2581	NASDAQ	CACC	Thu, Sep 5, 2002	8.19	9.15	8.18	8.71
2580	NASDAQ	CACC	Wed, Sep 4, 2002	8.23	8.77	8.11	8.76
2579	NASDAQ	CACC	Tue, Sep 3, 2002	8.18	9.00	7.95	8.30
2578	NASDAQ	CACC	Fri, Aug 30, 2002	8.30	8.64	8.01	8.13
2577	NASDAQ	CACC	Thu, Aug 29, 2002	7.64	8.30	7.64	8.29
2576	NASDAQ	CACC	Wed, Aug 28, 2002	7.41	8.37	7.41	7.50
2575	NASDAQ	CACC	Tue, Aug 27, 2002	8.34	8.68	7.71	8.03
2574	NASDAQ	CACC	Mon, Aug 26, 2002	7.45	8.32	7.45	8.30
2573	NASDAQ	CACC	Fri, Aug 23, 2002	7.81	8.10	7.50	7.54
2572	NASDAQ	CACC	Thu, Aug 22, 2002	8.19	8.20	7.51	7.94
2571	NASDAQ	CACC	Wed, Aug 21, 2002	7.71	8.04	7.25	7.78
2570	NASDAQ	CACC	Tue, Aug 20, 2002	8.11	9.01	7.22	7.74
2569	NASDAQ	CACC	Mon, Aug 19, 2002	9.10	9.33	8.56	8.56
2568	NASDAQ	CACC	Fri, Aug 16, 2002	9.12	9.30	8.72	8.79
2567	NASDAQ	CACC	Thu, Aug 15, 2002	9.45	9.50	9.00	9.07
2566	NASDAQ	CACC	Wed, Aug 14, 2002	7.89	9.47	7.89	9.47
2565	NASDAQ	CACC	Tue, Aug 13, 2002	9.00	9.10	8.00	8.00
2564	NASDAQ	CACC	Mon, Aug 12, 2002	9.11	9.25	9.00	9.25
2563	NASDAQ	CACC	Fri, Aug 9, 2002	9.26	9.30	8.82	9.05
2562	NASDAQ	CACC	Thu, Aug 8, 2002	8.55	9.52	8.31	9.26
2561	NASDAQ	CACC	Wed, Aug 7, 2002	9.30	9.30	8.30	8.92
2560	NASDAQ	CACC	Tue, Aug 6, 2002	8.99	9.30	8.55	9.30
2559	NASDAQ	CACC	Mon, Aug 5, 2002	8.56	9.20	8.55	8.81
2558	NASDAQ	CACC	Fri, Aug 2, 2002	9.15	9.25	8.55	8.70
2557	NASDAQ	CACC	Thu, Aug 1, 2002	9.00	9.30	8.56	8.63
2556	NASDAQ	CACC	Wed, Jul 31, 2002	9.30	9.35	9.07	9.20
2555	NASDAQ	CACC	Tue, Jul 30, 2002	9.40	9.88	9.02	9.87
2554	NASDAQ	CACC	Mon, Jul 29, 2002	9.30	9.30	9.03	9.30
2553	NASDAQ	CACC	Fri, Jul 26, 2002	8.75	9.48	8.55	9.30
2552	NASDAQ	CACC	Thu, Jul 25, 2002	8.90	9.30	8.90	9.10
2551	NASDAQ	CACC	Wed, Jul 24, 2002	8.90	9.31	8.90	9.31
2550	NASDAQ	CACC	Tue, Jul 23, 2002	9.04	9.16	8.90	8.90
2549	NASDAQ	CACC	Mon, Jul 22, 2002	8.90	9.18	8.55	8.73
2548	NASDAQ	CACC	Fri, Jul 19, 2002	9.71	9.83	8.75	8.75
2547	NASDAQ	CACC	Thu, Jul 18, 2002	11.05	11.47	9.64	9.64
2546	NASDAQ	CACC	Wed, Jul 17, 2002	11.06	11.75	10.48	11.39
2545	NASDAQ	CACC	Tue, Jul 16, 2002	10.94	11.89	10.70	10.95
2544	NASDAQ	CACC	Mon, Jul 15, 2002	10.70	11.34	10.70	11.07
2543	NASDAQ	CACC	Fri, Jul 12, 2002	11.88	12.30	10.85	11.03
2542	NASDAQ	CACC	Thu, Jul 11, 2002	12.02	12.50	11.83	12.25
2541	NASDAQ	CACC	Wed, Jul 10, 2002	12.30	12.77	12.00	12.34
2540	NASDAQ	CACC	Tue, Jul 9, 2002	12.73	13.02	12.25	12.66
2539	NASDAQ	CACC	Mon, Jul 8, 2002	12.71	13.45	12.26	12.73
2538	NASDAQ	CACC	Fri, Jul 5, 2002	12.21	12.70	12.21	12.70
2537	NASDAQ	CACC	Wed, Jul 3, 2002	12.00	12.79	12.00	12.62
2536	NASDAQ	CACC	Tue, Jul 2, 2002	12.00	13.17	11.99	12.01
2535	NASDAQ	CACC	Mon, Jul 1, 2002	13.38	13.38	12.00	12.46
2534	NASDAQ	CACC	Fri, Jun 28, 2002	11.32	14.00	11.27	12.57
2533	NASDAQ	CACC	Thu, Jun 27, 2002	11.55	11.55	10.21	11.32
2532	NASDAQ	CACC	Wed, Jun 26, 2002	11.05	11.50	10.23	11.08
2531	NASDAQ	CACC	Tue, Jun 25, 2002	10.33	11.05	10.20	11.05
2530	NASDAQ	CACC	Mon, Jun 24, 2002	10.12	10.67	9.74	10.21
2529	NASDAQ	CACC	Fri, Jun 21, 2002	10.95	11.07	9.77	10.11
2528	NASDAQ	CACC	Thu, Jun 20, 2002	11.33	11.54	10.32	10.50
2527	NASDAQ	CACC	Wed, Jun 19, 2002	11.54	11.61	10.31	10.60
2526	NASDAQ	CACC	Tue, Jun 18, 2002	11.01	11.69	10.98	11.06
2525	NASDAQ	CACC	Mon, Jun 17, 2002	10.90	11.70	10.90	11.25
2524	NASDAQ	CACC	Fri, Jun 14, 2002	10.76	11.30	9.66	11.11
2523	NASDAQ	CACC	Thu, Jun 13, 2002	11.28	11.50	11.21	11.25
2522	NASDAQ	CACC	Wed, Jun 12, 2002	11.41	11.80	11.11	11.27
2521	NASDAQ	CACC	Tue, Jun 11, 2002	11.51	12.46	11.36	11.70
2520	NASDAQ	CACC	Mon, Jun 10, 2002	12.58	12.79	11.25	11.40
2519	NASDAQ	CACC	Fri, Jun 7, 2002	12.18	13.19	11.20	12.58
2518	NASDAQ	CACC	Thu, Jun 6, 2002	12.75	12.75	11.25	11.46
2517	NASDAQ	CACC	Wed, Jun 5, 2002	12.45	13.20	12.20	12.85
2516	NASDAQ	CACC	Tue, Jun 4, 2002	11.70	12.70	11.39	12.20
2515	NASDAQ	CACC	Mon, Jun 3, 2002	13.32	13.98	11.30	11.99
2514	NASDAQ	CACC	Fri, May 31, 2002	13.99	14.15	13.55	13.57
2513	NASDAQ	CACC	Thu, May 30, 2002	14.05	14.24	13.95	14.00
2512	NASDAQ	CACC	Wed, May 29, 2002	13.85	14.05	13.84	13.85
2511	NASDAQ	CACC	Tue, May 28, 2002	14.14	14.14	13.80	14.00
2510	NASDAQ	CACC	Fri, May 24, 2002	14.01	14.14	13.60	13.75
2509	NASDAQ	CACC	Thu, May 23, 2002	12.97	13.99	12.51	13.77
2508	NASDAQ	CACC	Wed, May 22, 2002	13.22	13.35	12.45	12.53
2507	NASDAQ	CACC	Tue, May 21, 2002	13.98	14.00	13.02	13.22
2506	NASDAQ	CACC	Mon, May 20, 2002	14.39	14.39	13.88	13.90
2505	NASDAQ	CACC	Fri, May 17, 2002	14.56	14.67	13.90	14.47
2504	NASDAQ	CACC	Thu, May 16, 2002	13.95	14.29	13.75	14.29
2503	NASDAQ	CACC	Wed, May 15, 2002	14.45	14.45	13.92	13.92
2502	NASDAQ	CACC	Tue, May 14, 2002	14.15	14.95	14.00	14.01
2501	NASDAQ	CACC	Mon, May 13, 2002	14.24	14.24	13.78	14.05
2500	NASDAQ	CACC	Fri, May 10, 2002	14.00	14.05	13.84	13.95
2499	NASDAQ	CACC	Thu, May 9, 2002	13.95	14.58	13.90	14.00
2498	NASDAQ	CACC	Wed, May 8, 2002	13.00	14.00	13.00	13.88
2497	NASDAQ	CACC	Tue, May 7, 2002	13.25	13.41	13.25	13.30
2496	NASDAQ	CACC	Mon, May 6, 2002	13.41	13.45	13.10	13.26
2495	NASDAQ	CACC	Fri, May 3, 2002	13.29	13.41	13.20	13.35
2494	NASDAQ	CACC	Thu, May 2, 2002	13.25	13.35	12.97	13.35
2493	NASDAQ	CACC	Wed, May 1, 2002	13.26	13.26	13.01	13.04
2492	NASDAQ	CACC	Tue, Apr 30, 2002	13.10	13.41	13.00	13.29
2491	NASDAQ	CACC	Mon, Apr 29, 2002	13.25	13.25	13.00	13.01
2490	NASDAQ	CACC	Fri, Apr 26, 2002	13.50	13.50	13.00	13.12
2489	NASDAQ	CACC	Thu, Apr 25, 2002	13.36	13.52	13.09	13.52
2488	NASDAQ	CACC	Wed, Apr 24, 2002	13.14	13.65	12.75	13.20
2487	NASDAQ	CACC	Tue, Apr 23, 2002	12.91	13.79	12.80	13.15
2486	NASDAQ	CACC	Mon, Apr 22, 2002	13.62	13.71	12.96	13.20
2485	NASDAQ	CACC	Fri, Apr 19, 2002	13.10	13.50	12.90	13.25
2484	NASDAQ	CACC	Thu, Apr 18, 2002	12.86	13.10	12.86	12.90
2483	NASDAQ	CACC	Wed, Apr 17, 2002	12.88	13.00	12.02	12.85
2482	NASDAQ	CACC	Tue, Apr 16, 2002	12.13	13.00	11.85	12.99
2481	NASDAQ	CACC	Mon, Apr 15, 2002	11.41	12.20	11.40	11.95
2480	NASDAQ	CACC	Fri, Apr 12, 2002	11.07	11.30	11.00	11.30
2479	NASDAQ	CACC	Thu, Apr 11, 2002	11.01	11.29	10.90	10.99
2478	NASDAQ	CACC	Wed, Apr 10, 2002	11.50	11.50	11.00	11.00
2477	NASDAQ	CACC	Tue, Apr 9, 2002	11.45	11.45	11.27	11.27
2476	NASDAQ	CACC	Mon, Apr 8, 2002	11.19	11.40	11.01	11.40
2475	NASDAQ	CACC	Fri, Apr 5, 2002	10.50	11.21	10.50	11.05
2474	NASDAQ	CACC	Thu, Apr 4, 2002	10.65	10.83	10.65	10.83
2473	NASDAQ	CACC	Wed, Apr 3, 2002	10.85	10.85	10.50	10.70
2472	NASDAQ	CACC	Tue, Apr 2, 2002	10.81	11.00	10.04	10.75
2471	NASDAQ	CACC	Mon, Apr 1, 2002	10.97	11.15	10.75	10.80
2470	NASDAQ	CACC	Thu, Mar 28, 2002	10.90	11.05	10.80	10.80
2469	NASDAQ	CACC	Wed, Mar 27, 2002	11.20	11.30	10.85	10.99
2468	NASDAQ	CACC	Tue, Mar 26, 2002	11.30	11.45	11.00	11.24
2467	NASDAQ	CACC	Mon, Mar 25, 2002	11.30	11.57	11.10	11.10
2466	NASDAQ	CACC	Fri, Mar 22, 2002	11.74	11.75	11.30	11.30
2465	NASDAQ	CACC	Thu, Mar 21, 2002	11.44	11.90	11.36	11.90
2464	NASDAQ	CACC	Wed, Mar 20, 2002	11.83	11.83	11.43	11.68
2463	NASDAQ	CACC	Tue, Mar 19, 2002	11.42	12.04	11.42	11.95
2462	NASDAQ	CACC	Mon, Mar 18, 2002	10.90	11.75	10.80	11.66
2461	NASDAQ	CACC	Fri, Mar 15, 2002	10.26	10.87	10.26	10.87
2460	NASDAQ	CACC	Thu, Mar 14, 2002	10.51	10.70	10.50	10.70
2459	NASDAQ	CACC	Wed, Mar 13, 2002	10.26	10.68	10.26	10.50
2458	NASDAQ	CACC	Tue, Mar 12, 2002	10.41	10.41	10.40	10.40
2457	NASDAQ	CACC	Mon, Mar 11, 2002	10.60	10.85	10.28	10.40
2456	NASDAQ	CACC	Fri, Mar 8, 2002	10.26	10.90	10.26	10.60
2455	NASDAQ	CACC	Thu, Mar 7, 2002	10.43	10.43	10.01	10.18
2454	NASDAQ	CACC	Wed, Mar 6, 2002	10.06	10.48	10.06	10.30
2453	NASDAQ	CACC	Tue, Mar 5, 2002	10.35	10.50	10.00	10.00
2452	NASDAQ	CACC	Mon, Mar 4, 2002	9.97	10.47	9.96	10.20
2451	NASDAQ	CACC	Fri, Mar 1, 2002	10.20	10.39	9.95	10.39
2450	NASDAQ	CACC	Thu, Feb 28, 2002	10.16	10.34	9.92	9.94
2449	NASDAQ	CACC	Wed, Feb 27, 2002	10.04	10.36	10.04	10.15
2448	NASDAQ	CACC	Tue, Feb 26, 2002	10.55	10.55	10.09	10.10
2447	NASDAQ	CACC	Mon, Feb 25, 2002	10.70	11.00	10.50	10.60
2446	NASDAQ	CACC	Fri, Feb 22, 2002	9.86	10.70	9.70	10.67
2445	NASDAQ	CACC	Thu, Feb 21, 2002	10.00	10.10	9.93	9.95
2444	NASDAQ	CACC	Wed, Feb 20, 2002	9.93	10.15	9.65	10.01
2443	NASDAQ	CACC	Tue, Feb 19, 2002	9.93	10.00	9.70	9.80
2442	NASDAQ	CACC	Fri, Feb 15, 2002	9.75	10.00	9.75	9.84
2441	NASDAQ	CACC	Thu, Feb 14, 2002	10.00	10.00	9.95	9.95
2440	NASDAQ	CACC	Wed, Feb 13, 2002	9.99	10.00	9.86	10.00
2439	NASDAQ	CACC	Tue, Feb 12, 2002	9.92	10.00	9.90	10.00
2438	NASDAQ	CACC	Mon, Feb 11, 2002	9.93	9.97	9.90	9.92
2437	NASDAQ	CACC	Fri, Feb 8, 2002	9.93	9.97	9.80	9.97
2436	NASDAQ	CACC	Thu, Feb 7, 2002	9.89	9.96	9.75	9.85
2435	NASDAQ	CACC	Wed, Feb 6, 2002	9.98	9.98	9.75	9.75
2434	NASDAQ	CACC	Tue, Feb 5, 2002	10.00	10.00	9.61	9.96
2433	NASDAQ	CACC	Mon, Feb 4, 2002	9.91	9.91	9.72	9.85
2432	NASDAQ	CACC	Fri, Feb 1, 2002	9.86	9.89	9.72	9.72
2431	NASDAQ	CACC	Thu, Jan 31, 2002	9.94	9.96	9.86	9.94
2430	NASDAQ	CACC	Wed, Jan 30, 2002	9.80	9.95	9.62	9.95
2429	NASDAQ	CACC	Tue, Jan 29, 2002	9.90	9.90	9.80	9.80
2428	NASDAQ	CACC	Mon, Jan 28, 2002	9.42	9.90	9.42	9.90
2427	NASDAQ	CACC	Fri, Jan 25, 2002	9.30	9.80	9.30	9.65
2426	NASDAQ	CACC	Thu, Jan 24, 2002	9.90	9.93	9.40	9.81
2425	NASDAQ	CACC	Wed, Jan 23, 2002	8.90	9.75	8.67	9.75
2424	NASDAQ	CACC	Tue, Jan 22, 2002	8.61	8.93	8.58	8.66
2423	NASDAQ	CACC	Fri, Jan 18, 2002	9.81	9.81	8.55	8.61
2422	NASDAQ	CACC	Thu, Jan 17, 2002	9.69	9.90	9.48	9.85
2421	NASDAQ	CACC	Wed, Jan 16, 2002	9.42	9.71	9.34	9.48
2420	NASDAQ	CACC	Tue, Jan 15, 2002	9.10	9.57	9.10	9.52
2419	NASDAQ	CACC	Mon, Jan 14, 2002	10.00	10.00	9.12	9.12
2418	NASDAQ	CACC	Fri, Jan 11, 2002	9.94	10.00	9.40	9.99
2417	NASDAQ	CACC	Thu, Jan 10, 2002	9.60	9.95	9.58	9.95
2416	NASDAQ	CACC	Wed, Jan 9, 2002	9.85	9.90	9.60	9.60
2415	NASDAQ	CACC	Tue, Jan 8, 2002	9.75	9.85	9.44	9.85
2414	NASDAQ	CACC	Mon, Jan 7, 2002	9.93	10.00	9.23	9.23
2413	NASDAQ	CACC	Fri, Jan 4, 2002	9.09	9.95	9.09	9.70
2412	NASDAQ	CACC	Thu, Jan 3, 2002	9.20	9.65	9.11	9.58
2411	NASDAQ	CACC	Wed, Jan 2, 2002	9.31	9.31	8.50	9.14
2410	NASDAQ	CACC	Mon, Dec 31, 2001	9.52	9.60	8.90	8.90
2409	NASDAQ	CACC	Fri, Dec 28, 2001	10.00	10.00	9.52	9.52
2408	NASDAQ	CACC	Thu, Dec 27, 2001	10.00	10.00	9.90	10.00
2407	NASDAQ	CACC	Wed, Dec 26, 2001	10.05	10.05	9.76	9.95
2406	NASDAQ	CACC	Mon, Dec 24, 2001	10.30	10.37	9.35	9.87
2405	NASDAQ	CACC	Fri, Dec 21, 2001	9.75	10.20	9.70	9.95
2404	NASDAQ	CACC	Thu, Dec 20, 2001	9.64	9.64	9.19	9.52
2403	NASDAQ	CACC	Wed, Dec 19, 2001	9.32	9.64	9.30	9.52
2402	NASDAQ	CACC	Tue, Dec 18, 2001	9.65	9.88	9.11	9.57
2401	NASDAQ	CACC	Mon, Dec 17, 2001	8.65	9.75	8.65	9.75
2400	NASDAQ	CACC	Fri, Dec 14, 2001	8.53	9.63	8.53	9.20
2399	NASDAQ	CACC	Thu, Dec 13, 2001	8.91	9.50	8.28	8.54
2398	NASDAQ	CACC	Wed, Dec 12, 2001	8.76	8.93	8.70	8.91
2397	NASDAQ	CACC	Tue, Dec 11, 2001	8.92	8.95	8.76	8.92
2396	NASDAQ	CACC	Mon, Dec 10, 2001	9.24	9.24	8.92	8.93
2395	NASDAQ	CACC	Fri, Dec 7, 2001	9.45	9.54	9.25	9.25
2394	NASDAQ	CACC	Thu, Dec 6, 2001	9.00	9.68	9.00	9.45
2393	NASDAQ	CACC	Wed, Dec 5, 2001	8.64	9.07	8.64	9.07
2392	NASDAQ	CACC	Tue, Dec 4, 2001	8.52	9.07	8.49	9.07
2391	NASDAQ	CACC	Mon, Dec 3, 2001	8.72	8.74	8.70	8.70
2390	NASDAQ	CACC	Fri, Nov 30, 2001	9.16	9.16	8.92	9.00
2389	NASDAQ	CACC	Thu, Nov 29, 2001	8.74	9.16	8.74	9.16
2388	NASDAQ	CACC	Wed, Nov 28, 2001	9.02	9.02	8.82	8.88
2387	NASDAQ	CACC	Tue, Nov 27, 2001	9.07	9.11	8.95	9.07
2386	NASDAQ	CACC	Mon, Nov 26, 2001	9.05	9.10	8.55	8.85
2385	NASDAQ	CACC	Fri, Nov 23, 2001	8.65	8.97	8.65	8.97
2384	NASDAQ	CACC	Wed, Nov 21, 2001	8.97	9.07	8.31	8.50
2383	NASDAQ	CACC	Tue, Nov 20, 2001	9.17	9.17	8.77	8.83
2382	NASDAQ	CACC	Mon, Nov 19, 2001	8.51	9.05	8.51	9.05
2381	NASDAQ	CACC	Fri, Nov 16, 2001	9.10	9.14	8.55	8.60
2380	NASDAQ	CACC	Thu, Nov 15, 2001	8.60	9.25	8.48	9.00
2379	NASDAQ	CACC	Wed, Nov 14, 2001	8.55	8.86	8.47	8.84
2378	NASDAQ	CACC	Tue, Nov 13, 2001	8.19	8.65	8.19	8.65
2377	NASDAQ	CACC	Mon, Nov 12, 2001	8.05	8.15	8.05	8.15
2376	NASDAQ	CACC	Fri, Nov 9, 2001	8.20	8.20	8.01	8.15
2375	NASDAQ	CACC	Thu, Nov 8, 2001	8.50	8.60	8.00	8.01
2374	NASDAQ	CACC	Wed, Nov 7, 2001	8.19	8.45	8.19	8.29
2373	NASDAQ	CACC	Tue, Nov 6, 2001	8.00	8.51	8.00	8.51
2372	NASDAQ	CACC	Mon, Nov 5, 2001	8.00	8.25	7.95	8.08
2371	NASDAQ	CACC	Fri, Nov 2, 2001	8.00	8.27	8.00	8.00
2370	NASDAQ	CACC	Thu, Nov 1, 2001	8.14	8.14	8.00	8.04
2369	NASDAQ	CACC	Wed, Oct 31, 2001	8.20	8.30	8.20	8.20
2368	NASDAQ	CACC	Tue, Oct 30, 2001	7.92	8.30	7.92	8.30
2367	NASDAQ	CACC	Mon, Oct 29, 2001	7.98	8.16	7.91	8.00
2366	NASDAQ	CACC	Fri, Oct 26, 2001	8.20	8.20	7.98	7.98
2365	NASDAQ	CACC	Thu, Oct 25, 2001	8.15	8.18	7.92	8.10
2364	NASDAQ	CACC	Wed, Oct 24, 2001	8.12	8.15	7.96	8.01
2363	NASDAQ	CACC	Tue, Oct 23, 2001	8.00	8.19	7.95	8.15
2362	NASDAQ	CACC	Mon, Oct 22, 2001	7.86	8.20	7.86	8.20
2361	NASDAQ	CACC	Fri, Oct 19, 2001	7.63	8.12	7.40	8.12
2360	NASDAQ	CACC	Thu, Oct 18, 2001	7.94	7.94	7.40	7.41
2359	NASDAQ	CACC	Wed, Oct 17, 2001	8.00	8.15	7.54	7.54
2358	NASDAQ	CACC	Tue, Oct 16, 2001	7.85	8.30	7.72	8.30
2357	NASDAQ	CACC	Mon, Oct 15, 2001	8.15	8.35	7.80	8.35
2356	NASDAQ	CACC	Fri, Oct 12, 2001	8.35	8.44	8.25	8.30
2355	NASDAQ	CACC	Thu, Oct 11, 2001	8.67	8.88	8.26	8.60
2354	NASDAQ	CACC	Wed, Oct 10, 2001	8.74	8.75	8.35	8.35
2353	NASDAQ	CACC	Tue, Oct 9, 2001	8.41	8.41	8.35	8.35
2352	NASDAQ	CACC	Mon, Oct 8, 2001	8.25	8.51	8.25	8.51
2351	NASDAQ	CACC	Fri, Oct 5, 2001	8.65	8.65	8.28	8.57
2350	NASDAQ	CACC	Thu, Oct 4, 2001	8.83	8.84	8.20	8.79
2349	NASDAQ	CACC	Wed, Oct 3, 2001	8.80	8.82	7.49	8.82
2348	NASDAQ	CACC	Mon, Oct 1, 2001	9.24	9.42	9.24	9.42
2347	NASDAQ	CACC	Fri, Sep 28, 2001	8.63	9.24	8.43	8.74
2346	NASDAQ	CACC	Thu, Sep 27, 2001	8.12	8.52	7.93	8.52
2345	NASDAQ	CACC	Wed, Sep 26, 2001	8.13	8.70	7.98	8.67
2344	NASDAQ	CACC	Tue, Sep 25, 2001	7.99	8.42	7.78	8.41
2343	NASDAQ	CACC	Mon, Sep 24, 2001	7.59	8.09	7.48	8.01
2342	NASDAQ	CACC	Fri, Sep 21, 2001	7.12	7.49	7.12	7.44
2341	NASDAQ	CACC	Thu, Sep 20, 2001	7.89	7.89	7.33	7.58
2340	NASDAQ	CACC	Wed, Sep 19, 2001	8.49	8.54	7.18	7.72
2339	NASDAQ	CACC	Tue, Sep 18, 2001	8.61	9.14	8.50	8.50
2338	NASDAQ	CACC	Mon, Sep 17, 2001	9.28	9.60	8.70	9.10
2337	NASDAQ	CACC	Mon, Sep 10, 2001	9.22	9.25	8.85	9.01
2336	NASDAQ	CACC	Fri, Sep 7, 2001	9.01	9.05	9.01	9.02
2335	NASDAQ	CACC	Thu, Sep 6, 2001	9.34	9.34	9.00	9.02
2334	NASDAQ	CACC	Wed, Sep 5, 2001	9.56	9.56	9.02	9.37
2333	NASDAQ	CACC	Tue, Sep 4, 2001	9.35	9.53	9.35	9.50
2332	NASDAQ	CACC	Fri, Aug 31, 2001	9.49	9.49	9.00	9.45
2331	NASDAQ	CACC	Thu, Aug 30, 2001	9.70	9.70	9.26	9.49
2330	NASDAQ	CACC	Wed, Aug 29, 2001	9.88	9.88	9.26	9.70
2329	NASDAQ	CACC	Tue, Aug 28, 2001	9.70	10.27	9.57	9.91
2328	NASDAQ	CACC	Mon, Aug 27, 2001	10.48	10.57	10.05	10.15
2327	NASDAQ	CACC	Fri, Aug 24, 2001	9.89	10.49	9.26	10.48
2326	NASDAQ	CACC	Thu, Aug 23, 2001	11.13	11.13	9.46	9.46
2325	NASDAQ	CACC	Wed, Aug 22, 2001	11.68	12.00	10.35	10.35
2324	NASDAQ	CACC	Tue, Aug 21, 2001	10.91	11.67	10.62	11.52
2323	NASDAQ	CACC	Mon, Aug 20, 2001	9.99	11.29	9.87	10.99
2322	NASDAQ	CACC	Fri, Aug 17, 2001	10.08	10.08	9.75	9.99
2321	NASDAQ	CACC	Thu, Aug 16, 2001	10.01	10.03	9.75	10.03
2320	NASDAQ	CACC	Wed, Aug 15, 2001	9.51	10.00	9.51	9.76
2319	NASDAQ	CACC	Tue, Aug 14, 2001	9.50	9.75	9.35	9.75
2318	NASDAQ	CACC	Mon, Aug 13, 2001	9.44	9.70	9.26	9.50
2317	NASDAQ	CACC	Fri, Aug 10, 2001	9.25	9.43	9.02	9.27
2316	NASDAQ	CACC	Thu, Aug 9, 2001	9.62	9.62	9.02	9.25
2315	NASDAQ	CACC	Wed, Aug 8, 2001	9.70	9.78	9.36	9.65
2314	NASDAQ	CACC	Tue, Aug 7, 2001	8.96	9.59	8.95	9.59
2313	NASDAQ	CACC	Mon, Aug 6, 2001	9.10	9.10	8.86	8.97
2312	NASDAQ	CACC	Fri, Aug 3, 2001	9.30	9.30	8.86	9.09
2311	NASDAQ	CACC	Thu, Aug 2, 2001	9.47	9.50	9.00	9.22
2310	NASDAQ	CACC	Wed, Aug 1, 2001	9.46	9.70	9.46	9.70
2309	NASDAQ	CACC	Tue, Jul 31, 2001	9.52	9.72	9.52	9.52
2308	NASDAQ	CACC	Mon, Jul 30, 2001	9.62	9.65	9.58	9.65
2307	NASDAQ	CACC	Fri, Jul 27, 2001	9.45	9.66	9.45	9.64
2306	NASDAQ	CACC	Thu, Jul 26, 2001	9.60	9.66	9.30	9.40
2305	NASDAQ	CACC	Wed, Jul 25, 2001	9.39	9.60	9.35	9.58
2304	NASDAQ	CACC	Tue, Jul 24, 2001	9.59	9.75	9.39	9.39
2303	NASDAQ	CACC	Mon, Jul 23, 2001	9.99	10.07	9.57	9.59
2302	NASDAQ	CACC	Fri, Jul 20, 2001	9.13	10.08	9.11	9.66
2301	NASDAQ	CACC	Thu, Jul 19, 2001	9.00	9.31	8.71	9.30
2300	NASDAQ	CACC	Wed, Jul 18, 2001	8.70	8.95	8.70	8.82
2299	NASDAQ	CACC	Tue, Jul 17, 2001	8.21	9.00	8.21	8.95
2298	NASDAQ	CACC	Mon, Jul 16, 2001	8.85	9.33	8.20	8.30
2297	NASDAQ	CACC	Fri, Jul 13, 2001	7.83	8.68	7.80	8.65
2296	NASDAQ	CACC	Thu, Jul 12, 2001	7.89	7.97	7.71	7.83
2295	NASDAQ	CACC	Wed, Jul 11, 2001	7.75	7.89	7.75	7.81
2294	NASDAQ	CACC	Tue, Jul 10, 2001	7.69	7.82	7.66	7.75
2293	NASDAQ	CACC	Mon, Jul 9, 2001	7.56	8.06	7.50	7.88
2292	NASDAQ	CACC	Fri, Jul 6, 2001	7.50	7.70	7.34	7.57
2291	NASDAQ	CACC	Thu, Jul 5, 2001	7.65	7.65	7.41	7.52
2290	NASDAQ	CACC	Tue, Jul 3, 2001	7.25	7.72	7.25	7.35
2289	NASDAQ	CACC	Mon, Jul 2, 2001	7.50	7.67	7.36	7.36
2288	NASDAQ	CACC	Fri, Jun 29, 2001	7.41	7.70	7.41	7.70
2287	NASDAQ	CACC	Thu, Jun 28, 2001	7.30	7.55	7.30	7.55
2286	NASDAQ	CACC	Wed, Jun 27, 2001	7.08	7.27	6.90	7.27
2285	NASDAQ	CACC	Tue, Jun 26, 2001	6.91	7.15	6.91	7.05
2284	NASDAQ	CACC	Mon, Jun 25, 2001	7.00	7.05	6.95	6.97
2283	NASDAQ	CACC	Fri, Jun 22, 2001	7.05	7.15	7.05	7.06
2282	NASDAQ	CACC	Thu, Jun 21, 2001	7.25	7.25	7.00	7.07
2281	NASDAQ	CACC	Wed, Jun 20, 2001	7.20	7.45	6.95	7.10
2280	NASDAQ	CACC	Tue, Jun 19, 2001	7.04	7.40	6.95	6.96
2279	NASDAQ	CACC	Mon, Jun 18, 2001	7.25	7.25	6.94	6.94
2278	NASDAQ	CACC	Fri, Jun 15, 2001	6.85	7.14	6.85	7.14
2277	NASDAQ	CACC	Thu, Jun 14, 2001	7.00	7.10	6.90	6.90
2276	NASDAQ	CACC	Wed, Jun 13, 2001	7.35	7.35	6.88	7.06
2275	NASDAQ	CACC	Tue, Jun 12, 2001	7.35	7.35	6.90	7.32
2274	NASDAQ	CACC	Mon, Jun 11, 2001	7.06	7.65	7.05	7.05
2273	NASDAQ	CACC	Fri, Jun 8, 2001	7.35	7.35	7.10	7.10
2272	NASDAQ	CACC	Thu, Jun 7, 2001	7.26	7.55	7.26	7.55
2271	NASDAQ	CACC	Wed, Jun 6, 2001	7.39	7.45	7.26	7.26
2270	NASDAQ	CACC	Tue, Jun 5, 2001	7.40	7.70	7.21	7.38
2269	NASDAQ	CACC	Mon, Jun 4, 2001	7.10	7.44	7.10	7.41
2268	NASDAQ	CACC	Fri, Jun 1, 2001	7.05	7.12	7.05	7.08
2267	NASDAQ	CACC	Thu, May 31, 2001	7.10	7.10	7.05	7.05
2266	NASDAQ	CACC	Wed, May 30, 2001	7.10	7.10	7.10	7.10
2265	NASDAQ	CACC	Tue, May 29, 2001	7.30	7.36	7.15	7.15
2264	NASDAQ	CACC	Fri, May 25, 2001	7.18	7.29	7.10	7.29
2263	NASDAQ	CACC	Thu, May 24, 2001	7.06	7.17	7.05	7.17
2262	NASDAQ	CACC	Wed, May 23, 2001	7.14	7.21	7.03	7.05
2261	NASDAQ	CACC	Tue, May 22, 2001	7.35	7.35	7.00	7.15
2260	NASDAQ	CACC	Mon, May 21, 2001	7.26	7.26	7.24	7.24
2259	NASDAQ	CACC	Fri, May 18, 2001	7.10	7.21	7.00	7.20
2258	NASDAQ	CACC	Thu, May 17, 2001	7.53	7.53	7.06	7.06
2257	NASDAQ	CACC	Wed, May 16, 2001	7.24	7.50	7.10	7.29
2256	NASDAQ	CACC	Tue, May 15, 2001	7.07	7.50	7.07	7.15
2255	NASDAQ	CACC	Mon, May 14, 2001	7.05	7.15	7.00	7.06
2254	NASDAQ	CACC	Fri, May 11, 2001	7.90	7.95	6.65	7.00
2253	NASDAQ	CACC	Thu, May 10, 2001	7.82	7.89	7.72	7.75
2252	NASDAQ	CACC	Wed, May 9, 2001	8.00	8.00	7.83	7.83
2251	NASDAQ	CACC	Tue, May 8, 2001	8.00	8.00	7.83	8.00
2250	NASDAQ	CACC	Mon, May 7, 2001	7.90	8.00	7.90	7.91
2249	NASDAQ	CACC	Fri, May 4, 2001	7.25	7.65	7.20	7.50
2248	NASDAQ	CACC	Thu, May 3, 2001	7.50	7.50	7.25	7.40
2247	NASDAQ	CACC	Wed, May 2, 2001	7.75	7.75	7.50	7.50
2246	NASDAQ	CACC	Tue, May 1, 2001	6.93	8.00	6.87	7.50
2245	NASDAQ	CACC	Mon, Apr 30, 2001	6.87	6.95	6.70	6.92
2244	NASDAQ	CACC	Fri, Apr 27, 2001	6.75	6.87	6.75	6.87
2243	NASDAQ	CACC	Thu, Apr 26, 2001	6.67	6.75	6.67	6.75
2242	NASDAQ	CACC	Wed, Apr 25, 2001	6.50	6.62	6.50	6.62
2241	NASDAQ	CACC	Tue, Apr 24, 2001	6.49	6.49	6.36	6.36
2240	NASDAQ	CACC	Mon, Apr 23, 2001	6.30	6.49	6.30	6.49
2239	NASDAQ	CACC	Fri, Apr 20, 2001	5.56	6.49	5.56	6.40
2238	NASDAQ	CACC	Thu, Apr 19, 2001	5.43	5.63	5.43	5.63
2237	NASDAQ	CACC	Wed, Apr 18, 2001	5.38	5.38	5.38	5.38
2236	NASDAQ	CACC	Tue, Apr 17, 2001	5.30	5.38	5.30	5.38
2235	NASDAQ	CACC	Mon, Apr 16, 2001	5.30	5.50	5.20	5.20
2234	NASDAQ	CACC	Thu, Apr 12, 2001	5.29	5.50	5.29	5.32
2233	NASDAQ	CACC	Wed, Apr 11, 2001	5.18	5.30	5.17	5.17
2232	NASDAQ	CACC	Tue, Apr 10, 2001	5.26	5.70	5.14	5.14
2231	NASDAQ	CACC	Mon, Apr 9, 2001	5.24	5.26	5.19	5.26
2230	NASDAQ	CACC	Fri, Apr 6, 2001	5.22	5.31	5.19	5.25
2229	NASDAQ	CACC	Thu, Apr 5, 2001	5.19	5.38	5.19	5.38
2228	NASDAQ	CACC	Wed, Apr 4, 2001	5.19	5.25	5.00	5.13
2227	NASDAQ	CACC	Tue, Apr 3, 2001	5.19	5.25	5.13	5.19
2226	NASDAQ	CACC	Mon, Apr 2, 2001	5.22	5.25	5.19	5.19
2225	NASDAQ	CACC	Fri, Mar 30, 2001	5.25	5.31	5.16	5.31
2224	NASDAQ	CACC	Thu, Mar 29, 2001	5.22	5.38	5.19	5.25
2223	NASDAQ	CACC	Wed, Mar 28, 2001	5.25	5.25	5.19	5.19
2222	NASDAQ	CACC	Tue, Mar 27, 2001	5.44	5.94	5.27	5.69
2221	NASDAQ	CACC	Mon, Mar 26, 2001	5.16	5.50	5.16	5.50
2220	NASDAQ	CACC	Fri, Mar 23, 2001	5.22	5.25	5.13	5.13
2219	NASDAQ	CACC	Thu, Mar 22, 2001	5.19	5.25	4.84	5.22
2218	NASDAQ	CACC	Wed, Mar 21, 2001	5.19	5.38	5.19	5.19
2217	NASDAQ	CACC	Tue, Mar 20, 2001	5.30	5.31	5.00	5.06
2216	NASDAQ	CACC	Mon, Mar 19, 2001	5.19	5.50	5.19	5.44
2215	NASDAQ	CACC	Fri, Mar 16, 2001	5.34	5.38	5.13	5.25
2214	NASDAQ	CACC	Thu, Mar 15, 2001	5.25	5.28	5.06	5.19
2213	NASDAQ	CACC	Wed, Mar 14, 2001	5.25	5.50	5.25	5.25
2212	NASDAQ	CACC	Tue, Mar 13, 2001	5.22	5.38	5.06	5.38
2211	NASDAQ	CACC	Mon, Mar 12, 2001	5.44	5.44	5.13	5.25
2210	NASDAQ	CACC	Fri, Mar 9, 2001	5.31	5.44	5.31	5.31
2209	NASDAQ	CACC	Thu, Mar 8, 2001	5.25	5.31	5.25	5.31
2208	NASDAQ	CACC	Wed, Mar 7, 2001	5.22	5.31	5.22	5.31
2207	NASDAQ	CACC	Tue, Mar 6, 2001	5.28	5.28	5.22	5.25
2206	NASDAQ	CACC	Mon, Mar 5, 2001	5.28	5.31	5.22	5.22
2205	NASDAQ	CACC	Fri, Mar 2, 2001	5.25	5.25	5.19	5.25
2204	NASDAQ	CACC	Thu, Mar 1, 2001	5.23	5.25	5.09	5.25
2203	NASDAQ	CACC	Wed, Feb 28, 2001	5.38	5.38	5.13	5.25
2202	NASDAQ	CACC	Tue, Feb 27, 2001	5.25	5.50	5.25	5.38
2201	NASDAQ	CACC	Mon, Feb 26, 2001	5.13	5.38	5.13	5.38
2200	NASDAQ	CACC	Fri, Feb 23, 2001	4.75	5.13	4.50	5.13
2199	NASDAQ	CACC	Thu, Feb 22, 2001	5.06	5.25	4.63	4.63
2198	NASDAQ	CACC	Wed, Feb 21, 2001	5.19	5.19	4.94	4.94
2197	NASDAQ	CACC	Tue, Feb 20, 2001	5.25	5.25	5.25	5.25
2196	NASDAQ	CACC	Fri, Feb 16, 2001	5.50	5.50	5.19	5.38
2195	NASDAQ	CACC	Thu, Feb 15, 2001	5.25	5.31	5.16	5.31
2194	NASDAQ	CACC	Wed, Feb 14, 2001	5.06	5.25	5.06	5.25
2193	NASDAQ	CACC	Tue, Feb 13, 2001	5.63	5.73	5.03	5.03
2192	NASDAQ	CACC	Mon, Feb 12, 2001	5.50	5.63	5.50	5.63
2191	NASDAQ	CACC	Fri, Feb 9, 2001	5.88	5.88	5.50	5.63
2190	NASDAQ	CACC	Thu, Feb 8, 2001	6.00	6.00	5.75	5.88
2189	NASDAQ	CACC	Wed, Feb 7, 2001	6.00	6.00	6.00	6.00
2188	NASDAQ	CACC	Tue, Feb 6, 2001	6.06	6.06	6.00	6.06
2187	NASDAQ	CACC	Mon, Feb 5, 2001	6.03	6.03	5.88	5.88
2186	NASDAQ	CACC	Fri, Feb 2, 2001	6.03	6.03	6.00	6.00
2185	NASDAQ	CACC	Thu, Feb 1, 2001	6.19	6.19	6.13	6.13
2184	NASDAQ	CACC	Wed, Jan 31, 2001	6.19	6.19	6.19	6.19
2183	NASDAQ	CACC	Tue, Jan 30, 2001	6.38	6.50	6.00	6.13
2182	NASDAQ	CACC	Mon, Jan 29, 2001	6.50	6.50	6.25	6.38
2181	NASDAQ	CACC	Fri, Jan 26, 2001	6.25	6.50	6.25	6.50
2180	NASDAQ	CACC	Thu, Jan 25, 2001	6.36	6.44	6.19	6.44
2179	NASDAQ	CACC	Wed, Jan 24, 2001	6.13	6.44	6.13	6.44
2178	NASDAQ	CACC	Tue, Jan 23, 2001	6.20	6.38	6.00	6.38
2177	NASDAQ	CACC	Mon, Jan 22, 2001	6.31	6.38	6.31	6.31
2176	NASDAQ	CACC	Fri, Jan 19, 2001	6.00	6.44	6.00	6.25
2175	NASDAQ	CACC	Thu, Jan 18, 2001	6.00	6.13	5.88	6.13
2174	NASDAQ	CACC	Wed, Jan 17, 2001	6.19	6.38	5.88	6.38
2173	NASDAQ	CACC	Tue, Jan 16, 2001	6.63	6.69	6.25	6.38
2172	NASDAQ	CACC	Fri, Jan 12, 2001	6.88	6.88	6.63	6.83
2171	NASDAQ	CACC	Thu, Jan 11, 2001	6.25	6.88	6.25	6.88
2170	NASDAQ	CACC	Wed, Jan 10, 2001	6.34	6.50	6.28	6.38
2169	NASDAQ	CACC	Tue, Jan 9, 2001	6.47	6.47	6.47	6.47
2168	NASDAQ	CACC	Mon, Jan 8, 2001	6.56	6.56	6.41	6.41
2167	NASDAQ	CACC	Fri, Jan 5, 2001	5.88	6.75	5.81	6.75
2166	NASDAQ	CACC	Thu, Jan 4, 2001	6.00	6.19	5.75	6.19
2165	NASDAQ	CACC	Wed, Jan 3, 2001	6.00	6.00	5.94	6.00
2164	NASDAQ	CACC	Tue, Jan 2, 2001	5.94	5.94	5.78	5.91
2163	NASDAQ	CACC	Fri, Dec 29, 2000	6.25	6.31	6.00	6.00
2162	NASDAQ	CACC	Thu, Dec 28, 2000	6.25	6.38	6.25	6.31
2161	NASDAQ	CACC	Wed, Dec 27, 2000	6.50	6.55	6.25	6.25
2160	NASDAQ	CACC	Tue, Dec 26, 2000	5.50	6.44	5.50	6.31
2159	NASDAQ	CACC	Fri, Dec 22, 2000	5.06	5.94	4.97	5.94
2158	NASDAQ	CACC	Thu, Dec 21, 2000	4.56	5.06	4.56	5.00
2157	NASDAQ	CACC	Wed, Dec 20, 2000	4.88	4.88	4.88	4.88
2156	NASDAQ	CACC	Tue, Dec 19, 2000	4.88	4.94	4.88	4.91
2155	NASDAQ	CACC	Mon, Dec 18, 2000	5.06	5.13	4.75	5.00
2154	NASDAQ	CACC	Fri, Dec 15, 2000	5.19	5.19	5.06	5.06
2153	NASDAQ	CACC	Thu, Dec 14, 2000	5.06	5.19	5.00	5.06
2152	NASDAQ	CACC	Wed, Dec 13, 2000	5.19	5.19	5.00	5.06
2151	NASDAQ	CACC	Tue, Dec 12, 2000	5.08	5.13	5.06	5.06
2150	NASDAQ	CACC	Mon, Dec 11, 2000	4.94	5.13	4.94	5.06
2149	NASDAQ	CACC	Fri, Dec 8, 2000	4.72	5.06	4.72	5.06
2148	NASDAQ	CACC	Thu, Dec 7, 2000	4.69	4.69	4.56	4.69
2147	NASDAQ	CACC	Wed, Dec 6, 2000	4.75	4.75	4.50	4.50
2146	NASDAQ	CACC	Tue, Dec 5, 2000	4.50	4.50	4.38	4.50
2145	NASDAQ	CACC	Mon, Dec 4, 2000	4.50	4.56	4.25	4.38
2144	NASDAQ	CACC	Fri, Dec 1, 2000	5.50	5.50	5.00	5.06
2143	NASDAQ	CACC	Thu, Nov 30, 2000	5.88	6.00	5.38	5.38
2142	NASDAQ	CACC	Wed, Nov 29, 2000	6.00	6.06	5.94	6.00
2141	NASDAQ	CACC	Tue, Nov 28, 2000	5.94	5.94	5.94	5.94
2140	NASDAQ	CACC	Mon, Nov 27, 2000	5.94	5.94	5.94	5.94
2139	NASDAQ	CACC	Fri, Nov 24, 2000	6.00	6.00	5.94	6.00
2138	NASDAQ	CACC	Wed, Nov 22, 2000	5.94	5.94	5.94	5.94
2137	NASDAQ	CACC	Tue, Nov 21, 2000	5.94	5.94	5.94	5.94
2136	NASDAQ	CACC	Mon, Nov 20, 2000	5.97	6.00	5.94	5.94
2135	NASDAQ	CACC	Fri, Nov 17, 2000	6.06	6.06	5.97	5.97
2134	NASDAQ	CACC	Thu, Nov 16, 2000	5.97	6.06	5.97	5.97
2133	NASDAQ	CACC	Wed, Nov 15, 2000	6.06	6.06	5.97	5.97
2132	NASDAQ	CACC	Tue, Nov 14, 2000	5.97	6.00	5.97	6.00
2131	NASDAQ	CACC	Mon, Nov 13, 2000	6.06	6.06	6.00	6.00
2130	NASDAQ	CACC	Fri, Nov 10, 2000	6.00	6.00	5.94	6.00
2129	NASDAQ	CACC	Thu, Nov 9, 2000	5.94	6.00	5.94	6.00
2128	NASDAQ	CACC	Wed, Nov 8, 2000	6.00	6.00	5.94	5.94
2127	NASDAQ	CACC	Tue, Nov 7, 2000	6.00	6.00	5.94	6.00
2126	NASDAQ	CACC	Mon, Nov 6, 2000	5.88	6.00	5.88	6.00
2125	NASDAQ	CACC	Fri, Nov 3, 2000	5.88	5.94	5.69	5.94
2124	NASDAQ	CACC	Thu, Nov 2, 2000	5.94	6.00	5.94	5.94
2123	NASDAQ	CACC	Wed, Nov 1, 2000	6.25	6.25	6.06	6.06
2122	NASDAQ	CACC	Tue, Oct 31, 2000	6.13	6.25	6.00	6.13
2121	NASDAQ	CACC	Mon, Oct 30, 2000	6.00	6.13	6.00	6.00
2120	NASDAQ	CACC	Fri, Oct 27, 2000	5.95	6.00	5.94	5.94
2119	NASDAQ	CACC	Thu, Oct 26, 2000	5.94	6.00	5.94	5.94
2118	NASDAQ	CACC	Wed, Oct 25, 2000	5.94	6.13	5.94	6.13
2117	NASDAQ	CACC	Tue, Oct 24, 2000	5.94	5.94	5.94	5.94
2116	NASDAQ	CACC	Mon, Oct 23, 2000	5.97	6.00	5.94	6.00
2115	NASDAQ	CACC	Fri, Oct 20, 2000	5.94	6.03	5.94	5.97
2114	NASDAQ	CACC	Thu, Oct 19, 2000	5.94	6.00	5.94	6.00
2113	NASDAQ	CACC	Wed, Oct 18, 2000	5.94	5.94	5.94	5.94
2112	NASDAQ	CACC	Tue, Oct 17, 2000	6.06	6.06	5.88	5.94
2111	NASDAQ	CACC	Mon, Oct 16, 2000	6.17	6.19	6.00	6.13
2110	NASDAQ	CACC	Fri, Oct 13, 2000	6.00	6.13	6.00	6.13
2109	NASDAQ	CACC	Thu, Oct 12, 2000	6.13	6.13	6.00	6.00
2108	NASDAQ	CACC	Wed, Oct 11, 2000	6.00	6.19	6.00	6.19
2107	NASDAQ	CACC	Tue, Oct 10, 2000	6.05	6.06	6.00	6.03
2106	NASDAQ	CACC	Mon, Oct 9, 2000	6.06	6.09	6.06	6.09
2105	NASDAQ	CACC	Fri, Oct 6, 2000	6.00	6.09	6.00	6.06
2104	NASDAQ	CACC	Thu, Oct 5, 2000	6.06	6.25	6.00	6.13
2103	NASDAQ	CACC	Wed, Oct 4, 2000	6.06	6.25	6.06	6.13
2102	NASDAQ	CACC	Tue, Oct 3, 2000	6.00	6.06	5.94	6.06
2101	NASDAQ	CACC	Mon, Oct 2, 2000	6.25	6.25	6.00	6.13
2100	NASDAQ	CACC	Fri, Sep 29, 2000	6.41	6.41	6.25	6.31
2099	NASDAQ	CACC	Thu, Sep 28, 2000	6.38	6.50	6.38	6.38
2098	NASDAQ	CACC	Wed, Sep 27, 2000	6.44	6.44	6.44	6.44
2097	NASDAQ	CACC	Tue, Sep 26, 2000	6.44	6.44	6.44	6.44
2096	NASDAQ	CACC	Mon, Sep 25, 2000	6.44	6.50	6.44	6.44
2095	NASDAQ	CACC	Fri, Sep 22, 2000	6.38	6.53	6.38	6.50
2094	NASDAQ	CACC	Thu, Sep 21, 2000	6.69	6.69	6.50	6.56
2093	NASDAQ	CACC	Wed, Sep 20, 2000	6.50	6.69	6.50	6.69
2092	NASDAQ	CACC	Tue, Sep 19, 2000	6.38	6.63	6.38	6.63
2091	NASDAQ	CACC	Mon, Sep 18, 2000	6.44	6.56	6.38	6.38
2090	NASDAQ	CACC	Fri, Sep 15, 2000	6.25	6.50	6.25	6.41
2089	NASDAQ	CACC	Thu, Sep 14, 2000	6.19	6.19	6.13	6.19
2088	NASDAQ	CACC	Wed, Sep 13, 2000	6.19	6.19	6.19	6.19
2087	NASDAQ	CACC	Mon, Sep 11, 2000	6.19	6.31	5.94	6.16
2086	NASDAQ	CACC	Thu, Sep 7, 2000	6.00	6.31	5.88	6.25
2085	NASDAQ	CACC	Wed, Sep 6, 2000	6.13	6.19	6.00	6.00
2084	NASDAQ	CACC	Tue, Sep 5, 2000	6.13	6.19	6.13	6.13
2083	NASDAQ	CACC	Fri, Sep 1, 2000	6.13	6.13	6.13	6.13
2082	NASDAQ	CACC	Thu, Aug 31, 2000	6.25	6.25	6.00	6.00
2081	NASDAQ	CACC	Wed, Aug 30, 2000	6.13	6.25	6.13	6.25
2080	NASDAQ	CACC	Tue, Aug 29, 2000	6.25	6.31	6.13	6.25
2079	NASDAQ	CACC	Mon, Aug 28, 2000	6.44	6.63	6.25	6.38
2078	NASDAQ	CACC	Fri, Aug 25, 2000	6.81	6.81	6.31	6.31
2077	NASDAQ	CACC	Thu, Aug 24, 2000	6.19	6.31	6.19	6.31
2076	NASDAQ	CACC	Wed, Aug 23, 2000	6.25	6.31	6.13	6.25
2075	NASDAQ	CACC	Tue, Aug 22, 2000	6.31	6.31	6.25	6.25
2074	NASDAQ	CACC	Fri, Aug 18, 2000	6.44	6.63	6.31	6.44
2073	NASDAQ	CACC	Thu, Aug 17, 2000	6.25	6.41	6.25	6.41
2072	NASDAQ	CACC	Wed, Aug 16, 2000	6.25	6.25	6.06	6.06
2071	NASDAQ	CACC	Tue, Aug 15, 2000	6.13	6.13	6.13	6.13
2070	NASDAQ	CACC	Mon, Aug 14, 2000	6.23	6.23	6.06	6.19
2069	NASDAQ	CACC	Fri, Aug 11, 2000	6.09	6.19	6.09	6.19
2068	NASDAQ	CACC	Thu, Aug 10, 2000	6.00	6.19	6.00	6.19
2067	NASDAQ	CACC	Wed, Aug 9, 2000	6.00	6.13	5.94	6.06
2066	NASDAQ	CACC	Tue, Aug 8, 2000	5.88	6.00	5.88	6.00
2065	NASDAQ	CACC	Mon, Aug 7, 2000	6.00	6.13	6.00	6.13
2064	NASDAQ	CACC	Fri, Aug 4, 2000	6.03	6.03	5.94	5.94
2063	NASDAQ	CACC	Thu, Aug 3, 2000	5.91	6.19	5.88	5.88
2062	NASDAQ	CACC	Wed, Aug 2, 2000	5.94	5.94	5.94	5.94
2061	NASDAQ	CACC	Tue, Aug 1, 2000	5.94	6.13	5.88	6.00
2060	NASDAQ	CACC	Mon, Jul 31, 2000	6.00	6.06	6.00	6.06
2059	NASDAQ	CACC	Fri, Jul 28, 2000	5.94	6.06	5.94	6.00
2058	NASDAQ	CACC	Thu, Jul 27, 2000	6.00	6.00	5.94	5.94
2057	NASDAQ	CACC	Wed, Jul 26, 2000	5.81	6.00	5.44	6.00
2056	NASDAQ	CACC	Tue, Jul 25, 2000	5.81	6.00	5.38	5.38
2055	NASDAQ	CACC	Mon, Jul 24, 2000	6.13	6.25	5.75	5.81
2054	NASDAQ	CACC	Fri, Jul 21, 2000	5.56	6.31	5.56	6.06
2053	NASDAQ	CACC	Thu, Jul 20, 2000	5.89	6.00	5.56	5.56
2052	NASDAQ	CACC	Wed, Jul 19, 2000	5.63	5.75	5.50	5.63
2051	NASDAQ	CACC	Tue, Jul 18, 2000	5.72	5.88	5.38	5.78
2050	NASDAQ	CACC	Mon, Jul 17, 2000	6.00	6.00	5.81	5.81
2049	NASDAQ	CACC	Fri, Jul 14, 2000	5.69	6.00	5.69	6.00
2048	NASDAQ	CACC	Thu, Jul 13, 2000	5.75	5.75	5.63	5.69
2047	NASDAQ	CACC	Wed, Jul 12, 2000	5.50	5.69	5.44	5.63
2046	NASDAQ	CACC	Tue, Jul 11, 2000	5.53	5.66	5.50	5.56
2045	NASDAQ	CACC	Mon, Jul 10, 2000	5.44	5.63	5.44	5.53
2044	NASDAQ	CACC	Fri, Jul 7, 2000	5.44	5.56	5.44	5.50
2043	NASDAQ	CACC	Thu, Jul 6, 2000	5.19	5.44	5.19	5.44
2042	NASDAQ	CACC	Wed, Jul 5, 2000	5.50	5.56	5.25	5.31
2041	NASDAQ	CACC	Mon, Jul 3, 2000	5.31	5.56	5.19	5.56
2040	NASDAQ	CACC	Fri, Jun 30, 2000	4.75	6.00	4.75	5.56
2039	NASDAQ	CACC	Thu, Jun 29, 2000	4.88	4.88	4.50	4.78
2038	NASDAQ	CACC	Wed, Jun 28, 2000	4.97	5.09	4.81	5.00
2037	NASDAQ	CACC	Tue, Jun 27, 2000	5.13	5.13	4.94	5.00
2036	NASDAQ	CACC	Mon, Jun 26, 2000	4.81	5.13	4.78	4.91
2035	NASDAQ	CACC	Fri, Jun 23, 2000	5.41	5.44	5.31	5.31
2034	NASDAQ	CACC	Thu, Jun 22, 2000	5.47	5.56	5.38	5.44
2033	NASDAQ	CACC	Wed, Jun 21, 2000	5.56	5.63	5.44	5.44
2032	NASDAQ	CACC	Tue, Jun 20, 2000	5.56	5.63	5.50	5.56
2031	NASDAQ	CACC	Mon, Jun 19, 2000	5.56	5.69	5.50	5.59
2030	NASDAQ	CACC	Fri, Jun 16, 2000	5.75	5.75	5.50	5.66
2029	NASDAQ	CACC	Thu, Jun 15, 2000	5.13	5.75	5.13	5.75
2028	NASDAQ	CACC	Wed, Jun 14, 2000	5.38	5.38	5.38	5.38
2027	NASDAQ	CACC	Tue, Jun 13, 2000	5.13	5.50	5.13	5.44
2026	NASDAQ	CACC	Mon, Jun 12, 2000	5.50	5.50	5.50	5.50
2025	NASDAQ	CACC	Fri, Jun 9, 2000	5.00	5.75	5.00	5.69
2024	NASDAQ	CACC	Thu, Jun 8, 2000	5.25	5.50	4.88	4.94
2023	NASDAQ	CACC	Wed, Jun 7, 2000	5.38	5.38	5.00	5.00
2022	NASDAQ	CACC	Tue, Jun 6, 2000	5.63	5.63	5.38	5.50
2021	NASDAQ	CACC	Mon, Jun 5, 2000	5.63	5.63	5.25	5.25
2020	NASDAQ	CACC	Fri, Jun 2, 2000	5.53	5.75	5.50	5.75
2019	NASDAQ	CACC	Thu, Jun 1, 2000	5.47	5.63	5.44	5.56
2018	NASDAQ	CACC	Wed, May 31, 2000	5.25	5.75	5.25	5.50
2017	NASDAQ	CACC	Tue, May 30, 2000	5.38	5.38	5.38	5.38
2016	NASDAQ	CACC	Fri, May 26, 2000	5.38	5.50	5.25	5.38
2015	NASDAQ	CACC	Thu, May 25, 2000	5.38	5.44	5.38	5.38
2014	NASDAQ	CACC	Wed, May 24, 2000	5.38	5.56	5.13	5.38
2013	NASDAQ	CACC	Tue, May 23, 2000	5.38	5.56	5.38	5.38
2012	NASDAQ	CACC	Mon, May 22, 2000	5.38	5.69	5.38	5.63
2011	NASDAQ	CACC	Fri, May 19, 2000	5.34	5.56	5.25	5.50
2010	NASDAQ	CACC	Thu, May 18, 2000	5.44	5.69	5.44	5.59
2009	NASDAQ	CACC	Wed, May 17, 2000	5.38	5.69	5.38	5.63
2008	NASDAQ	CACC	Tue, May 16, 2000	5.67	5.75	5.56	5.69
2007	NASDAQ	CACC	Mon, May 15, 2000	5.38	5.81	5.38	5.44
2006	NASDAQ	CACC	Fri, May 12, 2000	5.38	5.75	5.38	5.41
2005	NASDAQ	CACC	Thu, May 11, 2000	5.44	5.44	5.44	5.44
2004	NASDAQ	CACC	Wed, May 10, 2000	5.47	5.75	5.44	5.44
2003	NASDAQ	CACC	Tue, May 9, 2000	5.50	5.75	5.41	5.53
2002	NASDAQ	CACC	Mon, May 8, 2000	5.31	5.50	5.31	5.38
2001	NASDAQ	CACC	Fri, May 5, 2000	5.44	5.50	5.38	5.44
2000	NASDAQ	CACC	Thu, May 4, 2000	5.50	5.50	5.25	5.25
1999	NASDAQ	CACC	Wed, May 3, 2000	5.13	5.44	5.06	5.44
1998	NASDAQ	CACC	Tue, May 2, 2000	4.97	5.25	4.97	5.00
1997	NASDAQ	CACC	Mon, May 1, 2000	4.88	5.19	4.88	5.13
1996	NASDAQ	CACC	Fri, Apr 28, 2000	4.88	5.25	4.88	5.25
1995	NASDAQ	CACC	Thu, Apr 27, 2000	4.94	5.22	4.81	5.06
1994	NASDAQ	CACC	Wed, Apr 26, 2000	4.75	5.13	4.75	5.09
1993	NASDAQ	CACC	Tue, Apr 25, 2000	4.88	5.13	4.75	5.00
1992	NASDAQ	CACC	Mon, Apr 24, 2000	4.66	5.13	4.66	5.13
1991	NASDAQ	CACC	Thu, Apr 20, 2000	5.00	5.50	5.00	5.25
1990	NASDAQ	CACC	Wed, Apr 19, 2000	5.38	5.44	4.88	4.88
1989	NASDAQ	CACC	Tue, Apr 18, 2000	4.83	5.25	4.77	5.25
1988	NASDAQ	CACC	Mon, Apr 17, 2000	4.88	5.19	4.66	4.88
1987	NASDAQ	CACC	Fri, Apr 14, 2000	4.94	5.38	4.88	5.06
1986	NASDAQ	CACC	Thu, Apr 13, 2000	4.81	5.19	4.81	5.00
1985	NASDAQ	CACC	Wed, Apr 12, 2000	5.50	5.50	5.00	5.25
1984	NASDAQ	CACC	Tue, Apr 11, 2000	5.38	5.63	5.38	5.44
1983	NASDAQ	CACC	Mon, Apr 10, 2000	5.38	5.63	5.34	5.34
1982	NASDAQ	CACC	Fri, Apr 7, 2000	5.44	5.56	5.34	5.56
1981	NASDAQ	CACC	Thu, Apr 6, 2000	5.44	5.50	5.31	5.44
1980	NASDAQ	CACC	Wed, Apr 5, 2000	5.19	5.44	5.19	5.41
1979	NASDAQ	CACC	Tue, Apr 4, 2000	5.44	5.44	5.19	5.38
1978	NASDAQ	CACC	Mon, Apr 3, 2000	5.44	5.44	5.13	5.44
1977	NASDAQ	CACC	Fri, Mar 31, 2000	5.06	5.44	5.00	5.44
1976	NASDAQ	CACC	Thu, Mar 30, 2000	5.00	5.06	4.88	5.06
1975	NASDAQ	CACC	Wed, Mar 29, 2000	4.56	5.25	4.50	4.63
1974	NASDAQ	CACC	Tue, Mar 28, 2000	4.50	4.72	4.50	4.50
1973	NASDAQ	CACC	Mon, Mar 27, 2000	4.88	4.88	4.38	4.50
1972	NASDAQ	CACC	Fri, Mar 24, 2000	4.88	5.00	4.88	5.00
1971	NASDAQ	CACC	Thu, Mar 23, 2000	4.94	5.25	4.72	5.25
1970	NASDAQ	CACC	Wed, Mar 22, 2000	4.75	4.98	4.63	4.88
1969	NASDAQ	CACC	Tue, Mar 21, 2000	4.00	4.88	4.00	4.88
1968	NASDAQ	CACC	Mon, Mar 20, 2000	4.81	5.25	3.88	4.00
1967	NASDAQ	CACC	Fri, Mar 17, 2000	4.69	5.25	4.59	5.00
1966	NASDAQ	CACC	Thu, Mar 16, 2000	4.88	5.03	4.69	5.03
1965	NASDAQ	CACC	Wed, Mar 15, 2000	4.84	4.84	4.38	4.63
1964	NASDAQ	CACC	Tue, Mar 14, 2000	4.69	4.83	4.69	4.83
1963	NASDAQ	CACC	Mon, Mar 13, 2000	4.75	4.81	4.50	4.63
1962	NASDAQ	CACC	Fri, Mar 10, 2000	4.56	4.88	4.56	4.75
1961	NASDAQ	CACC	Thu, Mar 9, 2000	4.75	4.75	4.56	4.75
1960	NASDAQ	CACC	Wed, Mar 8, 2000	4.63	4.75	4.56	4.56
1959	NASDAQ	CACC	Tue, Mar 7, 2000	4.56	4.69	4.56	4.69
1958	NASDAQ	CACC	Mon, Mar 6, 2000	4.50	4.63	4.50	4.63
1957	NASDAQ	CACC	Fri, Mar 3, 2000	4.81	4.94	4.44	4.44
1956	NASDAQ	CACC	Thu, Mar 2, 2000	5.00	5.00	4.63	4.75
1955	NASDAQ	CACC	Wed, Mar 1, 2000	5.25	5.50	4.56	4.56
1954	NASDAQ	CACC	Tue, Feb 29, 2000	4.69	5.50	4.69	5.50
1953	NASDAQ	CACC	Mon, Feb 28, 2000	4.56	4.88	4.56	4.88
1952	NASDAQ	CACC	Fri, Feb 25, 2000	4.69	4.75	4.50	4.75
1951	NASDAQ	CACC	Thu, Feb 24, 2000	4.63	4.69	4.56	4.69
1950	NASDAQ	CACC	Wed, Feb 23, 2000	4.69	4.75	4.56	4.56
1949	NASDAQ	CACC	Tue, Feb 22, 2000	4.75	4.75	4.44	4.63
1948	NASDAQ	CACC	Fri, Feb 18, 2000	4.75	4.75	4.50	4.72
1947	NASDAQ	CACC	Thu, Feb 17, 2000	4.38	4.72	4.38	4.72
1946	NASDAQ	CACC	Wed, Feb 16, 2000	4.56	4.75	4.53	4.59
1945	NASDAQ	CACC	Tue, Feb 15, 2000	4.63	4.63	4.38	4.56
1944	NASDAQ	CACC	Mon, Feb 14, 2000	5.00	5.00	4.53	4.63
1943	NASDAQ	CACC	Fri, Feb 11, 2000	4.50	4.94	4.50	4.53
1942	NASDAQ	CACC	Thu, Feb 10, 2000	4.72	4.75	4.50	4.69
1941	NASDAQ	CACC	Wed, Feb 9, 2000	5.00	5.00	4.67	4.67
1940	NASDAQ	CACC	Tue, Feb 8, 2000	5.00	5.19	4.75	4.88
1939	NASDAQ	CACC	Mon, Feb 7, 2000	4.59	5.13	4.56	5.13
1938	NASDAQ	CACC	Fri, Feb 4, 2000	4.81	4.88	4.50	4.69
1937	NASDAQ	CACC	Thu, Feb 3, 2000	4.75	4.88	4.69	4.81
1936	NASDAQ	CACC	Wed, Feb 2, 2000	4.94	5.00	4.56	4.88
1935	NASDAQ	CACC	Tue, Feb 1, 2000	4.50	4.88	4.50	4.81
1934	NASDAQ	CACC	Mon, Jan 31, 2000	4.44	4.78	4.44	4.50
1933	NASDAQ	CACC	Fri, Jan 28, 2000	4.72	4.73	4.63	4.63
1932	NASDAQ	CACC	Thu, Jan 27, 2000	4.88	4.88	4.56	4.72
1931	NASDAQ	CACC	Wed, Jan 26, 2000	4.97	5.00	4.63	4.91
1930	NASDAQ	CACC	Tue, Jan 25, 2000	5.75	5.75	4.50	4.63
1929	NASDAQ	CACC	Mon, Jan 24, 2000	5.00	6.00	4.75	5.50
1928	NASDAQ	CACC	Fri, Jan 21, 2000	4.22	4.88	4.19	4.88
1927	NASDAQ	CACC	Thu, Jan 20, 2000	4.19	4.50	4.19	4.25
1926	NASDAQ	CACC	Wed, Jan 19, 2000	4.25	4.38	4.13	4.31
1925	NASDAQ	CACC	Tue, Jan 18, 2000	4.06	4.13	3.88	4.00
1924	NASDAQ	CACC	Fri, Jan 14, 2000	3.81	4.50	3.81	4.13
1923	NASDAQ	CACC	Thu, Jan 13, 2000	3.69	3.81	3.66	3.75
1922	NASDAQ	CACC	Wed, Jan 12, 2000	3.81	3.84	3.63	3.63
1921	NASDAQ	CACC	Tue, Jan 11, 2000	3.91	3.94	3.81	3.81
1920	NASDAQ	CACC	Mon, Jan 10, 2000	3.88	3.94	3.75	3.81
1919	NASDAQ	CACC	Fri, Jan 7, 2000	3.94	3.94	3.75	3.88
1918	NASDAQ	CACC	Thu, Jan 6, 2000	3.88	3.94	3.69	3.94
1917	NASDAQ	CACC	Wed, Jan 5, 2000	3.72	3.88	3.56	3.88
1916	NASDAQ	CACC	Tue, Jan 4, 2000	3.69	3.75	3.63	3.72
1915	NASDAQ	CACC	Mon, Jan 3, 2000	3.75	3.81	3.75	3.75
1914	NASDAQ	CACC	Fri, Dec 31, 1999	3.50	3.75	3.50	3.69
1913	NASDAQ	CACC	Thu, Dec 30, 1999	3.69	3.75	3.50	3.50
1912	NASDAQ	CACC	Wed, Dec 29, 1999	3.63	3.75	3.63	3.69
1911	NASDAQ	CACC	Tue, Dec 28, 1999	3.56	3.94	3.50	3.75
1910	NASDAQ	CACC	Mon, Dec 27, 1999	3.44	3.63	3.38	3.53
1909	NASDAQ	CACC	Thu, Dec 23, 1999	3.28	3.75	3.28	3.50
1908	NASDAQ	CACC	Wed, Dec 22, 1999	3.25	3.50	3.25	3.38
1907	NASDAQ	CACC	Tue, Dec 21, 1999	3.38	3.50	3.25	3.25
1906	NASDAQ	CACC	Mon, Dec 20, 1999	3.25	3.63	3.25	3.38
1905	NASDAQ	CACC	Fri, Dec 17, 1999	3.31	3.50	3.22	3.44
1904	NASDAQ	CACC	Thu, Dec 16, 1999	3.25	3.50	3.13	3.38
1903	NASDAQ	CACC	Wed, Dec 15, 1999	3.38	3.75	3.19	3.25
1902	NASDAQ	CACC	Tue, Dec 14, 1999	3.31	3.75	3.31	3.50
1901	NASDAQ	CACC	Mon, Dec 13, 1999	3.78	3.97	3.34	3.34
1900	NASDAQ	CACC	Fri, Dec 10, 1999	3.31	3.50	3.31	3.50
1899	NASDAQ	CACC	Thu, Dec 9, 1999	3.13	3.56	3.00	3.34
1898	NASDAQ	CACC	Wed, Dec 8, 1999	3.38	3.56	3.13	3.25
1897	NASDAQ	CACC	Tue, Dec 7, 1999	3.75	3.88	3.38	3.44
1896	NASDAQ	CACC	Mon, Dec 6, 1999	4.00	4.06	3.50	3.63
1895	NASDAQ	CACC	Fri, Dec 3, 1999	4.00	4.06	3.88	3.94
1894	NASDAQ	CACC	Thu, Dec 2, 1999	3.94	4.06	3.88	4.00
1893	NASDAQ	CACC	Wed, Dec 1, 1999	3.94	4.06	3.94	4.06
1892	NASDAQ	CACC	Tue, Nov 30, 1999	4.06	4.06	3.94	4.00
1891	NASDAQ	CACC	Mon, Nov 29, 1999	3.94	4.06	3.94	4.06
1890	NASDAQ	CACC	Fri, Nov 26, 1999	4.00	4.03	4.00	4.03
1889	NASDAQ	CACC	Wed, Nov 24, 1999	4.00	4.13	3.94	3.94
1888	NASDAQ	CACC	Tue, Nov 23, 1999	3.94	4.00	3.94	3.97
1887	NASDAQ	CACC	Mon, Nov 22, 1999	3.94	4.13	3.88	3.94
1886	NASDAQ	CACC	Fri, Nov 19, 1999	4.09	4.25	3.88	4.00
1885	NASDAQ	CACC	Thu, Nov 18, 1999	4.38	4.56	3.75	4.00
1884	NASDAQ	CACC	Wed, Nov 17, 1999	4.38	4.75	4.25	4.50
1883	NASDAQ	CACC	Tue, Nov 16, 1999	4.75	4.94	4.75	4.75
1882	NASDAQ	CACC	Mon, Nov 15, 1999	4.81	4.84	4.75	4.75
1881	NASDAQ	CACC	Fri, Nov 12, 1999	4.84	4.88	4.75	4.75
1880	NASDAQ	CACC	Thu, Nov 11, 1999	4.69	5.00	4.69	4.75
1879	NASDAQ	CACC	Wed, Nov 10, 1999	4.50	4.88	4.50	4.88
1878	NASDAQ	CACC	Tue, Nov 9, 1999	5.00	5.00	4.50	4.56
1877	NASDAQ	CACC	Mon, Nov 8, 1999	4.81	4.88	4.63	4.75
1876	NASDAQ	CACC	Fri, Nov 5, 1999	5.00	5.00	4.75	4.75
1875	NASDAQ	CACC	Thu, Nov 4, 1999	4.94	5.00	4.94	5.00
1874	NASDAQ	CACC	Wed, Nov 3, 1999	5.16	5.16	4.94	5.06
1873	NASDAQ	CACC	Tue, Nov 2, 1999	5.08	5.38	4.94	5.25
1872	NASDAQ	CACC	Mon, Nov 1, 1999	5.38	5.38	5.00	5.00
1871	NASDAQ	CACC	Fri, Oct 29, 1999	5.00	5.63	5.00	5.63
1870	NASDAQ	CACC	Thu, Oct 28, 1999	5.00	5.00	4.63	4.75
1869	NASDAQ	CACC	Wed, Oct 27, 1999	4.75	5.00	4.63	4.81
1868	NASDAQ	CACC	Tue, Oct 26, 1999	4.63	4.75	4.63	4.75
1867	NASDAQ	CACC	Mon, Oct 25, 1999	4.50	4.97	4.50	4.63
1866	NASDAQ	CACC	Fri, Oct 22, 1999	4.75	4.88	3.50	4.75
1865	NASDAQ	CACC	Thu, Oct 21, 1999	4.88	5.50	4.88	5.50
1864	NASDAQ	CACC	Wed, Oct 20, 1999	5.00	5.50	4.94	5.50
1863	NASDAQ	CACC	Tue, Oct 19, 1999	5.06	5.25	5.00	5.00
1862	NASDAQ	CACC	Mon, Oct 18, 1999	5.13	5.38	5.00	5.09
1861	NASDAQ	CACC	Fri, Oct 15, 1999	5.06	5.63	4.88	5.63
1860	NASDAQ	CACC	Thu, Oct 14, 1999	5.25	5.38	5.13	5.13
1859	NASDAQ	CACC	Wed, Oct 13, 1999	5.63	5.63	5.25	5.38
1858	NASDAQ	CACC	Tue, Oct 12, 1999	5.44	5.50	5.38	5.38
1857	NASDAQ	CACC	Mon, Oct 11, 1999	5.44	5.50	5.44	5.50
1856	NASDAQ	CACC	Fri, Oct 8, 1999	5.52	5.63	5.31	5.38
1855	NASDAQ	CACC	Thu, Oct 7, 1999	5.63	5.88	5.63	5.63
1854	NASDAQ	CACC	Wed, Oct 6, 1999	5.63	5.88	5.63	5.81
1853	NASDAQ	CACC	Tue, Oct 5, 1999	5.63	5.88	5.63	5.63
1852	NASDAQ	CACC	Mon, Oct 4, 1999	5.88	5.88	5.63	5.88
1851	NASDAQ	CACC	Fri, Oct 1, 1999	5.94	6.00	5.81	6.00
1850	NASDAQ	CACC	Thu, Sep 30, 1999	5.63	6.00	5.63	6.00
1849	NASDAQ	CACC	Wed, Sep 29, 1999	5.56	5.75	5.50	5.75
1848	NASDAQ	CACC	Tue, Sep 28, 1999	5.81	5.81	5.63	5.63
1847	NASDAQ	CACC	Mon, Sep 27, 1999	5.75	5.94	5.75	5.81
1846	NASDAQ	CACC	Fri, Sep 24, 1999	5.63	5.88	5.63	5.75
1845	NASDAQ	CACC	Thu, Sep 23, 1999	5.63	5.75	5.63	5.69
1844	NASDAQ	CACC	Wed, Sep 22, 1999	5.63	5.63	5.63	5.63
1843	NASDAQ	CACC	Tue, Sep 21, 1999	5.69	5.69	5.69	5.69
1842	NASDAQ	CACC	Mon, Sep 20, 1999	5.81	5.81	5.75	5.75
1841	NASDAQ	CACC	Fri, Sep 17, 1999	5.69	5.75	5.63	5.69
1840	NASDAQ	CACC	Thu, Sep 16, 1999	5.75	5.81	5.56	5.56
1839	NASDAQ	CACC	Wed, Sep 15, 1999	5.81	5.94	5.81	5.94
1838	NASDAQ	CACC	Tue, Sep 14, 1999	5.63	5.81	5.56	5.81
1837	NASDAQ	CACC	Mon, Sep 13, 1999	5.69	5.88	5.56	5.69
1836	NASDAQ	CACC	Fri, Sep 10, 1999	5.88	5.88	5.69	5.69
1835	NASDAQ	CACC	Thu, Sep 9, 1999	5.81	5.88	5.75	5.81
1834	NASDAQ	CACC	Wed, Sep 8, 1999	5.63	5.88	5.50	5.88
1833	NASDAQ	CACC	Tue, Sep 7, 1999	5.63	5.88	5.63	5.81
1832	NASDAQ	CACC	Fri, Sep 3, 1999	5.63	5.63	5.50	5.63
1831	NASDAQ	CACC	Thu, Sep 2, 1999	5.75	5.75	5.38	5.56
1830	NASDAQ	CACC	Wed, Sep 1, 1999	5.81	5.81	5.38	5.69
1829	NASDAQ	CACC	Tue, Aug 31, 1999	5.81	6.00	5.81	5.88
1828	NASDAQ	CACC	Mon, Aug 30, 1999	5.97	5.97	5.91	5.91
1827	NASDAQ	CACC	Fri, Aug 27, 1999	5.88	6.00	5.81	6.00
1826	NASDAQ	CACC	Thu, Aug 26, 1999	5.88	5.88	5.88	5.88
1825	NASDAQ	CACC	Wed, Aug 25, 1999	5.81	5.94	5.81	5.88
1824	NASDAQ	CACC	Tue, Aug 24, 1999	5.75	5.94	5.75	5.94
1823	NASDAQ	CACC	Mon, Aug 23, 1999	5.88	5.94	5.88	5.94
1822	NASDAQ	CACC	Fri, Aug 20, 1999	5.81	6.00	5.81	5.91
1821	NASDAQ	CACC	Thu, Aug 19, 1999	5.94	6.00	5.88	5.88
1820	NASDAQ	CACC	Wed, Aug 18, 1999	5.66	5.94	5.66	5.75
1819	NASDAQ	CACC	Tue, Aug 17, 1999	5.63	5.63	5.50	5.63
1818	NASDAQ	CACC	Mon, Aug 16, 1999	5.66	5.88	5.66	5.81
1817	NASDAQ	CACC	Fri, Aug 13, 1999	5.75	5.75	5.63	5.75
1816	NASDAQ	CACC	Thu, Aug 12, 1999	5.63	5.69	5.56	5.56
1815	NASDAQ	CACC	Wed, Aug 11, 1999	5.50	5.69	5.50	5.69
1814	NASDAQ	CACC	Tue, Aug 10, 1999	5.56	5.56	5.50	5.56
1813	NASDAQ	CACC	Mon, Aug 9, 1999	5.56	5.75	5.50	5.69
1812	NASDAQ	CACC	Fri, Aug 6, 1999	5.63	5.75	5.44	5.56
1811	NASDAQ	CACC	Thu, Aug 5, 1999	5.72	5.72	4.88	5.19
1810	NASDAQ	CACC	Wed, Aug 4, 1999	5.50	5.88	5.50	5.88
1809	NASDAQ	CACC	Tue, Aug 3, 1999	5.50	5.88	5.50	5.88
1808	NASDAQ	CACC	Mon, Aug 2, 1999	5.56	5.88	5.50	5.88
1807	NASDAQ	CACC	Fri, Jul 30, 1999	5.50	5.56	5.50	5.56
1806	NASDAQ	CACC	Thu, Jul 29, 1999	5.70	5.72	5.70	5.72
1805	NASDAQ	CACC	Wed, Jul 28, 1999	5.66	5.75	5.19	5.69
1804	NASDAQ	CACC	Tue, Jul 27, 1999	5.50	5.88	5.50	5.63
1803	NASDAQ	CACC	Mon, Jul 26, 1999	5.94	5.94	5.56	5.56
1802	NASDAQ	CACC	Fri, Jul 23, 1999	5.66	5.66	5.53	5.56
1801	NASDAQ	CACC	Thu, Jul 22, 1999	5.88	5.94	5.73	5.81
1800	NASDAQ	CACC	Wed, Jul 21, 1999	5.88	5.88	5.66	5.88
1799	NASDAQ	CACC	Tue, Jul 20, 1999	6.00	6.00	5.69	5.75
1798	NASDAQ	CACC	Mon, Jul 19, 1999	5.56	6.00	5.56	6.00
1797	NASDAQ	CACC	Fri, Jul 16, 1999	5.63	5.75	5.50	5.69
1796	NASDAQ	CACC	Thu, Jul 15, 1999	5.69	6.00	5.69	6.00
1795	NASDAQ	CACC	Wed, Jul 14, 1999	5.56	5.69	5.50	5.69
1794	NASDAQ	CACC	Tue, Jul 13, 1999	6.00	6.19	6.00	6.00
1793	NASDAQ	CACC	Mon, Jul 12, 1999	5.50	6.16	5.50	6.13
1792	NASDAQ	CACC	Fri, Jul 9, 1999	6.25	6.25	5.75	5.75
1791	NASDAQ	CACC	Thu, Jul 8, 1999	5.69	6.19	5.50	6.13
1790	NASDAQ	CACC	Wed, Jul 7, 1999	5.44	5.63	5.25	5.31
1789	NASDAQ	CACC	Tue, Jul 6, 1999	5.75	5.75	5.50	5.50
1788	NASDAQ	CACC	Fri, Jul 2, 1999	5.75	5.78	5.69	5.72
1787	NASDAQ	CACC	Thu, Jul 1, 1999	6.00	6.13	5.75	6.00
1786	NASDAQ	CACC	Wed, Jun 30, 1999	5.50	6.25	5.44	6.00
1785	NASDAQ	CACC	Tue, Jun 29, 1999	5.19	5.50	5.19	5.44
1784	NASDAQ	CACC	Mon, Jun 28, 1999	5.06	5.31	5.06	5.31
1783	NASDAQ	CACC	Fri, Jun 25, 1999	5.22	5.25	5.06	5.06
1782	NASDAQ	CACC	Thu, Jun 24, 1999	5.25	5.31	5.19	5.19
1781	NASDAQ	CACC	Wed, Jun 23, 1999	5.50	5.50	5.25	5.25
1780	NASDAQ	CACC	Tue, Jun 22, 1999	5.50	5.56	5.25	5.31
1779	NASDAQ	CACC	Mon, Jun 21, 1999	5.50	5.63	5.25	5.44
1778	NASDAQ	CACC	Fri, Jun 18, 1999	5.63	5.75	5.13	5.38
1777	NASDAQ	CACC	Thu, Jun 17, 1999	5.31	5.38	5.19	5.31
1776	NASDAQ	CACC	Wed, Jun 16, 1999	5.25	5.38	5.13	5.38
1775	NASDAQ	CACC	Tue, Jun 15, 1999	4.94	5.25	4.94	5.00
1774	NASDAQ	CACC	Mon, Jun 14, 1999	5.25	5.25	4.88	4.88
1773	NASDAQ	CACC	Fri, Jun 11, 1999	5.19	5.38	5.00	5.09
1772	NASDAQ	CACC	Thu, Jun 10, 1999	5.38	5.38	5.25	5.34
1771	NASDAQ	CACC	Wed, Jun 9, 1999	5.75	5.75	5.44	5.50
1770	NASDAQ	CACC	Tue, Jun 8, 1999	5.56	5.63	5.50	5.52
1769	NASDAQ	CACC	Mon, Jun 7, 1999	5.63	5.63	5.50	5.50
1768	NASDAQ	CACC	Fri, Jun 4, 1999	5.50	5.63	5.50	5.59
1767	NASDAQ	CACC	Thu, Jun 3, 1999	5.56	5.81	5.38	5.50
1766	NASDAQ	CACC	Wed, Jun 2, 1999	5.75	6.00	5.38	5.56
1765	NASDAQ	CACC	Tue, Jun 1, 1999	6.00	6.00	5.75	5.94
1764	NASDAQ	CACC	Fri, May 28, 1999	6.00	6.00	5.75	6.00
1763	NASDAQ	CACC	Thu, May 27, 1999	6.00	6.00	5.81	5.81
1762	NASDAQ	CACC	Wed, May 26, 1999	5.63	6.06	5.56	6.06
1761	NASDAQ	CACC	Tue, May 25, 1999	5.56	5.81	5.56	5.56
1760	NASDAQ	CACC	Mon, May 24, 1999	5.94	6.00	5.75	5.75
1759	NASDAQ	CACC	Fri, May 21, 1999	6.34	6.38	5.75	5.81
1758	NASDAQ	CACC	Thu, May 20, 1999	6.69	6.69	6.25	6.31
1757	NASDAQ	CACC	Wed, May 19, 1999	6.41	6.56	6.41	6.50
1756	NASDAQ	CACC	Tue, May 18, 1999	5.88	7.31	5.88	6.56
1755	NASDAQ	CACC	Mon, May 17, 1999	6.00	6.06	5.88	5.94
1754	NASDAQ	CACC	Fri, May 14, 1999	6.31	6.31	5.88	5.88
1753	NASDAQ	CACC	Thu, May 13, 1999	6.25	6.31	6.13	6.13
1752	NASDAQ	CACC	Wed, May 12, 1999	6.31	6.31	5.94	6.13
1751	NASDAQ	CACC	Tue, May 11, 1999	6.31	6.31	6.06	6.25
1750	NASDAQ	CACC	Mon, May 10, 1999	6.44	6.45	5.94	6.00
1749	NASDAQ	CACC	Fri, May 7, 1999	6.63	6.69	6.38	6.44
1748	NASDAQ	CACC	Thu, May 6, 1999	6.00	6.38	6.00	6.38
1747	NASDAQ	CACC	Wed, May 5, 1999	6.31	6.31	5.75	6.19
1746	NASDAQ	CACC	Tue, May 4, 1999	6.75	6.75	6.38	6.38
1745	NASDAQ	CACC	Mon, May 3, 1999	6.63	6.84	6.63	6.75
1744	NASDAQ	CACC	Fri, Apr 30, 1999	6.50	7.00	6.50	7.00
1743	NASDAQ	CACC	Thu, Apr 29, 1999	6.69	6.94	6.63	6.94
1742	NASDAQ	CACC	Wed, Apr 28, 1999	7.00	7.25	6.63	6.63
1741	NASDAQ	CACC	Tue, Apr 27, 1999	7.06	7.06	6.75	6.75
1740	NASDAQ	CACC	Mon, Apr 26, 1999	7.25	7.25	7.13	7.13
1739	NASDAQ	CACC	Fri, Apr 23, 1999	7.63	7.75	7.25	7.25
1738	NASDAQ	CACC	Thu, Apr 22, 1999	7.00	8.63	7.00	7.63
1737	NASDAQ	CACC	Wed, Apr 21, 1999	7.13	7.50	7.00	7.50
1736	NASDAQ	CACC	Tue, Apr 20, 1999	7.13	7.25	7.00	7.00
1735	NASDAQ	CACC	Mon, Apr 19, 1999	7.31	7.75	7.25	7.25
1734	NASDAQ	CACC	Fri, Apr 16, 1999	6.50	7.56	6.44	7.55
1733	NASDAQ	CACC	Thu, Apr 15, 1999	6.31	7.13	5.38	7.13
1732	NASDAQ	CACC	Wed, Apr 14, 1999	5.44	7.25	5.44	6.81
1731	NASDAQ	CACC	Tue, Apr 13, 1999	5.38	5.75	5.38	5.56
1730	NASDAQ	CACC	Mon, Apr 12, 1999	5.38	5.63	5.38	5.56
1729	NASDAQ	CACC	Fri, Apr 9, 1999	5.75	5.75	5.38	5.38
1728	NASDAQ	CACC	Thu, Apr 8, 1999	5.69	5.75	5.69	5.72
1727	NASDAQ	CACC	Wed, Apr 7, 1999	5.69	5.94	5.69	5.75
1726	NASDAQ	CACC	Tue, Apr 6, 1999	5.69	5.88	5.69	5.75
1725	NASDAQ	CACC	Mon, Apr 5, 1999	5.69	5.78	5.69	5.75
1724	NASDAQ	CACC	Thu, Apr 1, 1999	5.69	5.75	5.63	5.69
1723	NASDAQ	CACC	Wed, Mar 31, 1999	6.25	6.25	5.69	5.69
1722	NASDAQ	CACC	Tue, Mar 30, 1999	5.69	6.25	5.69	6.13
1721	NASDAQ	CACC	Mon, Mar 29, 1999	5.69	5.81	5.69	5.81
1720	NASDAQ	CACC	Fri, Mar 26, 1999	5.81	5.81	5.70	5.75
1719	NASDAQ	CACC	Thu, Mar 25, 1999	5.75	5.81	5.69	5.69
1718	NASDAQ	CACC	Wed, Mar 24, 1999	5.63	5.69	5.63	5.63
1717	NASDAQ	CACC	Tue, Mar 23, 1999	5.69	5.70	5.63	5.69
1716	NASDAQ	CACC	Mon, Mar 22, 1999	5.69	5.81	5.63	5.72
1715	NASDAQ	CACC	Fri, Mar 19, 1999	5.63	5.75	5.63	5.69
1714	NASDAQ	CACC	Thu, Mar 18, 1999	5.69	5.81	5.63	5.81
1713	NASDAQ	CACC	Wed, Mar 17, 1999	5.75	5.81	5.63	5.69
1712	NASDAQ	CACC	Tue, Mar 16, 1999	5.75	5.88	5.75	5.75
1711	NASDAQ	CACC	Mon, Mar 15, 1999	5.94	6.00	5.75	5.81
1710	NASDAQ	CACC	Fri, Mar 12, 1999	5.94	6.06	5.94	5.94
1709	NASDAQ	CACC	Thu, Mar 11, 1999	5.94	6.06	5.94	5.94
1708	NASDAQ	CACC	Wed, Mar 10, 1999	5.63	6.13	5.50	6.13
1707	NASDAQ	CACC	Tue, Mar 9, 1999	5.69	5.75	5.63	5.75
1706	NASDAQ	CACC	Mon, Mar 8, 1999	5.75	5.75	5.63	5.69
1705	NASDAQ	CACC	Fri, Mar 5, 1999	6.00	6.00	5.75	5.75
1704	NASDAQ	CACC	Thu, Mar 4, 1999	6.00	6.13	5.88	6.00
1703	NASDAQ	CACC	Wed, Mar 3, 1999	5.81	6.13	5.81	6.00
1702	NASDAQ	CACC	Tue, Mar 2, 1999	5.88	6.13	5.75	5.88
1701	NASDAQ	CACC	Mon, Mar 1, 1999	6.06	6.06	5.75	5.88
1700	NASDAQ	CACC	Fri, Feb 26, 1999	6.38	6.38	5.44	6.00
1699	NASDAQ	CACC	Thu, Feb 25, 1999	6.50	6.50	6.25	6.25
1698	NASDAQ	CACC	Wed, Feb 24, 1999	6.63	6.63	6.25	6.50
1697	NASDAQ	CACC	Tue, Feb 23, 1999	6.38	6.63	6.38	6.44
1696	NASDAQ	CACC	Mon, Feb 22, 1999	6.69	6.69	6.38	6.38
1695	NASDAQ	CACC	Fri, Feb 19, 1999	6.13	6.69	6.06	6.69
1694	NASDAQ	CACC	Thu, Feb 18, 1999	6.25	6.28	6.00	6.13
1693	NASDAQ	CACC	Wed, Feb 17, 1999	6.50	6.88	6.25	6.25
1692	NASDAQ	CACC	Tue, Feb 16, 1999	6.50	6.75	6.25	6.25
1691	NASDAQ	CACC	Fri, Feb 12, 1999	6.88	7.25	6.50	6.50
1690	NASDAQ	CACC	Thu, Feb 11, 1999	6.88	7.38	6.88	7.13
1689	NASDAQ	CACC	Wed, Feb 10, 1999	7.00	7.19	6.88	7.00
1688	NASDAQ	CACC	Tue, Feb 9, 1999	7.13	7.13	6.75	7.00
1687	NASDAQ	CACC	Mon, Feb 8, 1999	7.13	7.25	6.75	7.25
1686	NASDAQ	CACC	Fri, Feb 5, 1999	7.25	7.25	6.81	7.13
1685	NASDAQ	CACC	Thu, Feb 4, 1999	7.00	7.25	6.94	7.00
1684	NASDAQ	CACC	Wed, Feb 3, 1999	7.00	7.38	6.94	7.06
1683	NASDAQ	CACC	Tue, Feb 2, 1999	7.06	7.50	6.88	7.50
1682	NASDAQ	CACC	Mon, Feb 1, 1999	7.50	7.50	6.88	7.13
1681	NASDAQ	CACC	Fri, Jan 29, 1999	7.50	7.63	7.00	7.06
1680	NASDAQ	CACC	Thu, Jan 28, 1999	7.13	7.63	6.88	7.63
1679	NASDAQ	CACC	Wed, Jan 27, 1999	6.88	7.00	6.75	6.81
1678	NASDAQ	CACC	Tue, Jan 26, 1999	6.50	7.00	6.50	6.88
1677	NASDAQ	CACC	Mon, Jan 25, 1999	6.88	7.13	6.50	6.56
1676	NASDAQ	CACC	Fri, Jan 22, 1999	7.25	7.25	6.88	7.00
1675	NASDAQ	CACC	Thu, Jan 21, 1999	7.88	7.94	7.25	7.25
1674	NASDAQ	CACC	Wed, Jan 20, 1999	7.88	8.00	7.75	7.81
1673	NASDAQ	CACC	Tue, Jan 19, 1999	7.94	8.00	7.81	7.81
1672	NASDAQ	CACC	Fri, Jan 15, 1999	7.94	8.00	7.94	7.97
1671	NASDAQ	CACC	Thu, Jan 14, 1999	7.88	8.06	7.88	7.94
1670	NASDAQ	CACC	Wed, Jan 13, 1999	7.75	8.38	7.75	8.00
1669	NASDAQ	CACC	Tue, Jan 12, 1999	8.13	8.38	8.06	8.13
1668	NASDAQ	CACC	Mon, Jan 11, 1999	7.88	8.13	7.88	8.13
1667	NASDAQ	CACC	Fri, Jan 8, 1999	8.63	8.63	7.88	8.00
1666	NASDAQ	CACC	Thu, Jan 7, 1999	9.25	9.25	8.25	8.25
1665	NASDAQ	CACC	Wed, Jan 6, 1999	7.50	10.25	7.50	9.63
1664	NASDAQ	CACC	Tue, Jan 5, 1999	7.38	7.75	7.38	7.66
1663	NASDAQ	CACC	Mon, Jan 4, 1999	7.25	7.50	7.25	7.50
1662	NASDAQ	CACC	Thu, Dec 31, 1998	7.00	7.50	7.00	7.31
1661	NASDAQ	CACC	Wed, Dec 30, 1998	6.75	7.31	6.75	7.31
1660	NASDAQ	CACC	Tue, Dec 29, 1998	6.38	7.00	6.38	6.97
1659	NASDAQ	CACC	Mon, Dec 28, 1998	6.38	6.69	6.38	6.59
1658	NASDAQ	CACC	Thu, Dec 24, 1998	6.38	6.75	6.38	6.50
1657	NASDAQ	CACC	Wed, Dec 23, 1998	6.25	6.53	6.06	6.50
1656	NASDAQ	CACC	Tue, Dec 22, 1998	6.38	6.50	6.13	6.13
1655	NASDAQ	CACC	Mon, Dec 21, 1998	6.44	6.75	6.38	6.50
1654	NASDAQ	CACC	Fri, Dec 18, 1998	6.38	6.75	6.38	6.75
1653	NASDAQ	CACC	Thu, Dec 17, 1998	6.75	6.88	6.38	6.75
1652	NASDAQ	CACC	Wed, Dec 16, 1998	6.38	6.69	6.38	6.63
1651	NASDAQ	CACC	Tue, Dec 15, 1998	6.56	6.75	6.38	6.75
1650	NASDAQ	CACC	Mon, Dec 14, 1998	6.69	6.69	6.25	6.63
1649	NASDAQ	CACC	Fri, Dec 11, 1998	6.50	6.75	6.38	6.56
1648	NASDAQ	CACC	Thu, Dec 10, 1998	6.69	6.81	6.56	6.63
1647	NASDAQ	CACC	Wed, Dec 9, 1998	6.81	6.88	6.63	6.69
1646	NASDAQ	CACC	Tue, Dec 8, 1998	7.06	7.25	6.75	6.88
1645	NASDAQ	CACC	Mon, Dec 7, 1998	7.06	7.19	7.00	7.19
1644	NASDAQ	CACC	Fri, Dec 4, 1998	6.88	7.06	6.88	7.00
1643	NASDAQ	CACC	Thu, Dec 3, 1998	7.13	7.31	6.63	6.63
1642	NASDAQ	CACC	Wed, Dec 2, 1998	7.00	7.38	7.00	7.13
1641	NASDAQ	CACC	Tue, Dec 1, 1998	6.88	7.38	6.88	7.00
1640	NASDAQ	CACC	Mon, Nov 30, 1998	7.25	7.50	6.50	6.63
1639	NASDAQ	CACC	Fri, Nov 27, 1998	7.00	7.75	6.88	7.50
1638	NASDAQ	CACC	Wed, Nov 25, 1998	6.25	6.88	6.00	6.88
1637	NASDAQ	CACC	Tue, Nov 24, 1998	5.88	6.25	5.75	6.25
1636	NASDAQ	CACC	Mon, Nov 23, 1998	5.94	6.13	5.56	6.13
1635	NASDAQ	CACC	Fri, Nov 20, 1998	5.63	5.94	5.63	5.94
1634	NASDAQ	CACC	Thu, Nov 19, 1998	5.63	5.94	5.63	5.88
1633	NASDAQ	CACC	Wed, Nov 18, 1998	5.69	5.88	5.63	5.75
1632	NASDAQ	CACC	Tue, Nov 17, 1998	5.69	5.78	5.69	5.75
1631	NASDAQ	CACC	Mon, Nov 16, 1998	5.75	5.91	5.75	5.91
1630	NASDAQ	CACC	Fri, Nov 13, 1998	5.56	5.75	5.56	5.64
1629	NASDAQ	CACC	Thu, Nov 12, 1998	5.63	5.94	5.63	5.94
1628	NASDAQ	CACC	Wed, Nov 11, 1998	5.75	5.94	5.56	5.63
1627	NASDAQ	CACC	Tue, Nov 10, 1998	5.81	5.94	5.75	5.88
1626	NASDAQ	CACC	Mon, Nov 9, 1998	6.13	6.25	5.81	5.81
1625	NASDAQ	CACC	Fri, Nov 6, 1998	5.88	6.25	5.88	6.00
1624	NASDAQ	CACC	Thu, Nov 5, 1998	6.13	6.31	5.94	6.00
1623	NASDAQ	CACC	Wed, Nov 4, 1998	5.75	6.44	5.75	6.31
1622	NASDAQ	CACC	Tue, Nov 3, 1998	5.88	6.00	5.50	5.75
1621	NASDAQ	CACC	Mon, Nov 2, 1998	5.88	5.88	5.50	5.50
1620	NASDAQ	CACC	Fri, Oct 30, 1998	5.88	6.00	5.50	5.63
1619	NASDAQ	CACC	Thu, Oct 29, 1998	5.81	5.94	5.75	5.94
1618	NASDAQ	CACC	Wed, Oct 28, 1998	5.63	5.88	5.63	5.63
1617	NASDAQ	CACC	Tue, Oct 27, 1998	6.00	6.25	6.00	6.00
1616	NASDAQ	CACC	Mon, Oct 26, 1998	5.75	6.00	5.75	5.94
1615	NASDAQ	CACC	Fri, Oct 23, 1998	6.13	6.13	5.81	5.94
1614	NASDAQ	CACC	Thu, Oct 22, 1998	5.81	6.06	5.81	6.06
1613	NASDAQ	CACC	Wed, Oct 21, 1998	5.81	6.13	5.63	5.94
1612	NASDAQ	CACC	Tue, Oct 20, 1998	6.00	6.25	5.81	6.00
1611	NASDAQ	CACC	Mon, Oct 19, 1998	5.75	6.25	5.75	5.81
1610	NASDAQ	CACC	Fri, Oct 16, 1998	4.81	6.25	4.81	5.94
1609	NASDAQ	CACC	Thu, Oct 15, 1998	4.75	4.94	4.63	4.75
1608	NASDAQ	CACC	Wed, Oct 14, 1998	5.38	5.38	4.75	4.94
1607	NASDAQ	CACC	Tue, Oct 13, 1998	5.75	5.88	5.03	5.38
1606	NASDAQ	CACC	Mon, Oct 12, 1998	5.75	6.00	5.75	5.81
1605	NASDAQ	CACC	Fri, Oct 9, 1998	5.75	6.00	5.75	5.81
1604	NASDAQ	CACC	Thu, Oct 8, 1998	5.88	6.25	5.50	5.94
1603	NASDAQ	CACC	Wed, Oct 7, 1998	6.00	6.19	5.75	6.13
1602	NASDAQ	CACC	Tue, Oct 6, 1998	6.56	6.75	6.00	6.25
1601	NASDAQ	CACC	Mon, Oct 5, 1998	6.38	6.63	5.88	6.56
1600	NASDAQ	CACC	Fri, Oct 2, 1998	6.38	6.69	6.38	6.50
1599	NASDAQ	CACC	Thu, Oct 1, 1998	6.06	6.38	6.00	6.31
1598	NASDAQ	CACC	Wed, Sep 30, 1998	6.06	6.50	5.88	6.19
1597	NASDAQ	CACC	Tue, Sep 29, 1998	6.19	6.56	6.13	6.19
1596	NASDAQ	CACC	Mon, Sep 28, 1998	6.25	6.25	6.25	6.25
1595	NASDAQ	CACC	Fri, Sep 25, 1998	6.56	6.56	6.25	6.31
1594	NASDAQ	CACC	Thu, Sep 24, 1998	6.41	6.56	6.31	6.56
1593	NASDAQ	CACC	Wed, Sep 23, 1998	6.00	6.50	6.00	6.42
1592	NASDAQ	CACC	Tue, Sep 22, 1998	6.13	6.13	5.75	6.06
1591	NASDAQ	CACC	Mon, Sep 21, 1998	6.00	6.00	5.56	5.75
1590	NASDAQ	CACC	Fri, Sep 18, 1998	6.63	6.63	6.25	6.25
1589	NASDAQ	CACC	Thu, Sep 17, 1998	6.50	6.63	6.50	6.63
1588	NASDAQ	CACC	Wed, Sep 16, 1998	6.56	6.63	6.50	6.50
1587	NASDAQ	CACC	Tue, Sep 15, 1998	6.13	6.63	5.88	6.63
1586	NASDAQ	CACC	Mon, Sep 14, 1998	6.75	6.75	6.13	6.38
1585	NASDAQ	CACC	Fri, Sep 11, 1998	6.50	6.75	6.44	6.56
1584	NASDAQ	CACC	Thu, Sep 10, 1998	6.63	6.75	6.25	6.38
1583	NASDAQ	CACC	Wed, Sep 9, 1998	6.63	6.88	6.63	6.81
1582	NASDAQ	CACC	Tue, Sep 8, 1998	7.00	7.13	6.75	6.81
1581	NASDAQ	CACC	Fri, Sep 4, 1998	7.00	7.00	6.75	6.81
1580	NASDAQ	CACC	Thu, Sep 3, 1998	6.88	7.00	6.88	7.00
1579	NASDAQ	CACC	Wed, Sep 2, 1998	6.63	7.13	6.63	7.00
1578	NASDAQ	CACC	Tue, Sep 1, 1998	6.44	7.00	6.38	6.63
1577	NASDAQ	CACC	Mon, Aug 31, 1998	7.06	7.25	6.38	6.38
1576	NASDAQ	CACC	Fri, Aug 28, 1998	7.38	7.44	6.88	7.00
1575	NASDAQ	CACC	Thu, Aug 27, 1998	7.50	7.75	7.38	7.44
1574	NASDAQ	CACC	Wed, Aug 26, 1998	7.63	7.91	7.63	7.63
1573	NASDAQ	CACC	Tue, Aug 25, 1998	8.00	8.06	7.94	7.94
1572	NASDAQ	CACC	Mon, Aug 24, 1998	7.88	8.06	7.75	7.94
1571	NASDAQ	CACC	Fri, Aug 21, 1998	7.81	8.00	7.75	7.88
1570	NASDAQ	CACC	Thu, Aug 20, 1998	7.75	8.06	7.75	8.00
1569	NASDAQ	CACC	Wed, Aug 19, 1998	7.75	8.00	7.75	7.94
1568	NASDAQ	CACC	Tue, Aug 18, 1998	8.19	8.19	7.75	8.03
1567	NASDAQ	CACC	Mon, Aug 17, 1998	8.00	8.25	7.81	7.94
1566	NASDAQ	CACC	Fri, Aug 14, 1998	7.63	8.13	7.63	8.00
1565	NASDAQ	CACC	Thu, Aug 13, 1998	8.00	8.13	7.63	7.81
1564	NASDAQ	CACC	Wed, Aug 12, 1998	7.75	8.19	7.63	8.06
1563	NASDAQ	CACC	Tue, Aug 11, 1998	7.88	8.13	7.44	8.00
1562	NASDAQ	CACC	Mon, Aug 10, 1998	7.94	8.13	7.88	8.13
1561	NASDAQ	CACC	Fri, Aug 7, 1998	8.00	8.25	7.94	7.94
1560	NASDAQ	CACC	Thu, Aug 6, 1998	7.38	8.31	7.38	8.00
1559	NASDAQ	CACC	Wed, Aug 5, 1998	7.00	8.00	6.88	7.69
1558	NASDAQ	CACC	Tue, Aug 4, 1998	7.19	7.25	6.69	6.94
1557	NASDAQ	CACC	Mon, Aug 3, 1998	8.00	8.00	7.19	7.19
1556	NASDAQ	CACC	Fri, Jul 31, 1998	8.50	8.50	7.94	7.94
1555	NASDAQ	CACC	Thu, Jul 30, 1998	8.19	8.38	8.03	8.25
1554	NASDAQ	CACC	Wed, Jul 29, 1998	8.06	8.25	8.06	8.06
1553	NASDAQ	CACC	Tue, Jul 28, 1998	7.88	8.25	7.75	8.25
1552	NASDAQ	CACC	Mon, Jul 27, 1998	8.25	8.25	7.50	8.13
1551	NASDAQ	CACC	Fri, Jul 24, 1998	8.75	8.81	8.38	8.38
1550	NASDAQ	CACC	Thu, Jul 23, 1998	9.06	9.06	8.50	8.66
1549	NASDAQ	CACC	Wed, Jul 22, 1998	9.13	9.13	8.88	8.88
1548	NASDAQ	CACC	Tue, Jul 21, 1998	9.00	9.19	8.88	9.03
1547	NASDAQ	CACC	Mon, Jul 20, 1998	9.19	9.19	9.00	9.00
1546	NASDAQ	CACC	Fri, Jul 17, 1998	9.06	9.19	9.06	9.19
1545	NASDAQ	CACC	Thu, Jul 16, 1998	8.75	9.19	8.56	9.13
1544	NASDAQ	CACC	Wed, Jul 15, 1998	8.50	9.13	8.50	9.06
1543	NASDAQ	CACC	Tue, Jul 14, 1998	8.50	8.75	8.38	8.75
1542	NASDAQ	CACC	Mon, Jul 13, 1998	8.66	8.75	8.63	8.63
1541	NASDAQ	CACC	Fri, Jul 10, 1998	8.75	8.78	8.50	8.56
1540	NASDAQ	CACC	Thu, Jul 9, 1998	8.44	8.94	8.44	8.88
1539	NASDAQ	CACC	Wed, Jul 8, 1998	8.50	8.63	8.44	8.56
1538	NASDAQ	CACC	Tue, Jul 7, 1998	8.88	8.94	8.63	8.75
1537	NASDAQ	CACC	Mon, Jul 6, 1998	8.88	9.06	8.81	8.88
1536	NASDAQ	CACC	Thu, Jul 2, 1998	8.94	9.00	8.88	8.97
1535	NASDAQ	CACC	Wed, Jul 1, 1998	8.50	8.88	8.50	8.88
1534	NASDAQ	CACC	Tue, Jun 30, 1998	9.13	9.25	8.50	8.50
1533	NASDAQ	CACC	Mon, Jun 29, 1998	8.88	9.38	8.88	9.13
1532	NASDAQ	CACC	Fri, Jun 26, 1998	8.88	9.00	8.81	8.88
1531	NASDAQ	CACC	Thu, Jun 25, 1998	9.31	9.38	8.94	9.00
1530	NASDAQ	CACC	Wed, Jun 24, 1998	9.81	9.81	9.38	9.50
1529	NASDAQ	CACC	Tue, Jun 23, 1998	9.63	9.81	9.63	9.75
1528	NASDAQ	CACC	Mon, Jun 22, 1998	9.75	9.94	9.63	9.63
1527	NASDAQ	CACC	Fri, Jun 19, 1998	9.50	10.00	9.50	9.88
1526	NASDAQ	CACC	Thu, Jun 18, 1998	9.75	9.75	9.50	9.50
1525	NASDAQ	CACC	Wed, Jun 17, 1998	9.00	9.88	8.88	9.69
1524	NASDAQ	CACC	Tue, Jun 16, 1998	8.56	8.81	8.50	8.75
1523	NASDAQ	CACC	Mon, Jun 15, 1998	8.75	8.75	8.38	8.50
1522	NASDAQ	CACC	Fri, Jun 12, 1998	8.50	9.00	8.50	8.88
1521	NASDAQ	CACC	Thu, Jun 11, 1998	9.13	9.13	8.50	8.94
1520	NASDAQ	CACC	Wed, Jun 10, 1998	9.75	9.75	9.19	9.19
1519	NASDAQ	CACC	Tue, Jun 9, 1998	9.69	9.69	9.38	9.44
1518	NASDAQ	CACC	Mon, Jun 8, 1998	9.19	10.13	9.19	9.63
1517	NASDAQ	CACC	Fri, Jun 5, 1998	9.44	9.75	9.25	9.38
1516	NASDAQ	CACC	Thu, Jun 4, 1998	9.75	9.94	9.38	9.56
1515	NASDAQ	CACC	Wed, Jun 3, 1998	10.00	10.13	9.63	9.88
1514	NASDAQ	CACC	Tue, Jun 2, 1998	10.25	10.38	9.81	9.91
1513	NASDAQ	CACC	Mon, Jun 1, 1998	10.31	10.50	9.94	9.94
1512	NASDAQ	CACC	Fri, May 29, 1998	9.94	10.44	9.94	10.31
1511	NASDAQ	CACC	Thu, May 28, 1998	10.00	10.06	9.94	9.94
1510	NASDAQ	CACC	Wed, May 27, 1998	10.19	10.19	9.38	9.94
1509	NASDAQ	CACC	Tue, May 26, 1998	10.88	11.13	10.06	10.19
1508	NASDAQ	CACC	Fri, May 22, 1998	11.63	11.75	10.88	10.88
1507	NASDAQ	CACC	Thu, May 21, 1998	11.13	11.75	11.13	11.63
1506	NASDAQ	CACC	Wed, May 20, 1998	11.13	11.38	11.00	11.19
1505	NASDAQ	CACC	Tue, May 19, 1998	11.13	11.13	10.88	11.13
1504	NASDAQ	CACC	Mon, May 18, 1998	11.00	11.00	10.75	11.00
1503	NASDAQ	CACC	Fri, May 15, 1998	11.44	11.75	11.00	11.13
1502	NASDAQ	CACC	Thu, May 14, 1998	10.94	11.69	10.75	11.44
1501	NASDAQ	CACC	Wed, May 13, 1998	10.13	11.00	9.88	10.94
1500	NASDAQ	CACC	Tue, May 12, 1998	10.88	10.88	9.75	10.00
1499	NASDAQ	CACC	Mon, May 11, 1998	11.25	11.28	10.75	10.75
1498	NASDAQ	CACC	Fri, May 8, 1998	11.25	11.38	11.25	11.25
1497	NASDAQ	CACC	Thu, May 7, 1998	11.88	12.19	11.44	11.50
1496	NASDAQ	CACC	Wed, May 6, 1998	11.56	12.13	11.25	12.00
1495	NASDAQ	CACC	Tue, May 5, 1998	11.25	11.81	11.06	11.63
1494	NASDAQ	CACC	Mon, May 4, 1998	11.75	11.88	11.25	11.25
1493	NASDAQ	CACC	Fri, May 1, 1998	10.63	11.63	10.50	11.50
1492	NASDAQ	CACC	Thu, Apr 30, 1998	11.63	11.63	10.50	10.75
1491	NASDAQ	CACC	Wed, Apr 29, 1998	11.75	11.94	11.44	11.44
1490	NASDAQ	CACC	Tue, Apr 28, 1998	11.00	12.00	11.00	11.75
1489	NASDAQ	CACC	Mon, Apr 27, 1998	10.63	11.00	9.63	11.00
1488	NASDAQ	CACC	Fri, Apr 24, 1998	11.13	11.50	10.13	10.91
1487	NASDAQ	CACC	Thu, Apr 23, 1998	12.00	12.13	11.75	11.94
1486	NASDAQ	CACC	Wed, Apr 22, 1998	11.88	12.19	11.88	12.00
1485	NASDAQ	CACC	Tue, Apr 21, 1998	12.25	12.25	11.88	11.88
1484	NASDAQ	CACC	Mon, Apr 20, 1998	12.00	12.38	12.00	12.19
1483	NASDAQ	CACC	Fri, Apr 17, 1998	12.13	12.38	11.88	12.06
1482	NASDAQ	CACC	Thu, Apr 16, 1998	11.50	12.25	11.38	12.00
1481	NASDAQ	CACC	Wed, Apr 15, 1998	10.25	12.00	10.13	11.75
1480	NASDAQ	CACC	Tue, Apr 14, 1998	9.25	10.38	9.25	10.00
1479	NASDAQ	CACC	Mon, Apr 13, 1998	9.13	9.50	9.13	9.38
1478	NASDAQ	CACC	Thu, Apr 9, 1998	8.94	9.19	8.94	9.19
1477	NASDAQ	CACC	Wed, Apr 8, 1998	9.06	9.19	8.97	9.05
1476	NASDAQ	CACC	Tue, Apr 7, 1998	9.25	9.31	9.06	9.06
1475	NASDAQ	CACC	Mon, Apr 6, 1998	9.38	9.63	9.06	9.13
1474	NASDAQ	CACC	Fri, Apr 3, 1998	9.06	9.63	9.00	9.44
1473	NASDAQ	CACC	Thu, Apr 2, 1998	9.25	9.25	8.88	9.19
1472	NASDAQ	CACC	Wed, Apr 1, 1998	9.25	9.44	9.25	9.31
1471	NASDAQ	CACC	Tue, Mar 31, 1998	9.25	9.44	9.25	9.31
1470	NASDAQ	CACC	Mon, Mar 30, 1998	9.25	9.50	9.25	9.44
1469	NASDAQ	CACC	Fri, Mar 27, 1998	9.38	9.63	9.38	9.50
1468	NASDAQ	CACC	Thu, Mar 26, 1998	9.38	9.50	9.13	9.50
1467	NASDAQ	CACC	Wed, Mar 25, 1998	9.25	9.63	9.13	9.31
1466	NASDAQ	CACC	Tue, Mar 24, 1998	8.81	9.25	8.81	9.25
1465	NASDAQ	CACC	Mon, Mar 23, 1998	8.75	9.00	8.75	8.88
1464	NASDAQ	CACC	Fri, Mar 20, 1998	9.50	9.50	8.63	8.88
1463	NASDAQ	CACC	Thu, Mar 19, 1998	9.38	9.63	9.25	9.25
1462	NASDAQ	CACC	Wed, Mar 18, 1998	8.81	9.50	8.63	9.47
1461	NASDAQ	CACC	Tue, Mar 17, 1998	8.63	8.94	8.63	8.69
1460	NASDAQ	CACC	Mon, Mar 16, 1998	8.75	8.81	8.56	8.69
1459	NASDAQ	CACC	Fri, Mar 13, 1998	8.13	8.94	8.06	8.94
1458	NASDAQ	CACC	Thu, Mar 12, 1998	8.00	8.19	7.88	8.06
1457	NASDAQ	CACC	Wed, Mar 11, 1998	8.25	8.44	8.25	8.38
1456	NASDAQ	CACC	Tue, Mar 10, 1998	8.63	8.63	8.13	8.25
1455	NASDAQ	CACC	Mon, Mar 9, 1998	8.25	8.56	8.25	8.50
1454	NASDAQ	CACC	Fri, Mar 6, 1998	8.38	8.50	8.19	8.31
1453	NASDAQ	CACC	Thu, Mar 5, 1998	7.88	8.38	7.75	8.31
1452	NASDAQ	CACC	Wed, Mar 4, 1998	8.19	8.38	8.13	8.25
1451	NASDAQ	CACC	Tue, Mar 3, 1998	8.13	8.38	8.13	8.38
1450	NASDAQ	CACC	Mon, Mar 2, 1998	8.13	8.31	8.00	8.31
1449	NASDAQ	CACC	Fri, Feb 27, 1998	7.88	8.19	7.88	8.19
1448	NASDAQ	CACC	Thu, Feb 26, 1998	7.88	8.13	7.88	8.06
1447	NASDAQ	CACC	Wed, Feb 25, 1998	7.63	8.06	7.63	8.00
1446	NASDAQ	CACC	Tue, Feb 24, 1998	7.69	7.88	7.63	7.81
1445	NASDAQ	CACC	Mon, Feb 23, 1998	7.63	7.81	7.50	7.81
1444	NASDAQ	CACC	Fri, Feb 20, 1998	7.63	7.88	7.63	7.81
1443	NASDAQ	CACC	Thu, Feb 19, 1998	7.50	7.81	7.50	7.69
1442	NASDAQ	CACC	Wed, Feb 18, 1998	7.63	7.69	7.44	7.50
1441	NASDAQ	CACC	Tue, Feb 17, 1998	7.50	7.69	7.50	7.69
1440	NASDAQ	CACC	Fri, Feb 13, 1998	7.63	7.75	7.50	7.69
1439	NASDAQ	CACC	Thu, Feb 12, 1998	7.63	7.88	7.63	7.81
1438	NASDAQ	CACC	Wed, Feb 11, 1998	7.38	7.94	7.25	7.88
1437	NASDAQ	CACC	Tue, Feb 10, 1998	6.94	7.63	6.75	7.38
1436	NASDAQ	CACC	Mon, Feb 9, 1998	6.94	6.94	6.63	6.94
1435	NASDAQ	CACC	Fri, Feb 6, 1998	6.88	7.00	6.75	6.88
1434	NASDAQ	CACC	Thu, Feb 5, 1998	7.13	7.25	6.88	6.88
1433	NASDAQ	CACC	Wed, Feb 4, 1998	7.13	7.38	7.00	7.25
1432	NASDAQ	CACC	Tue, Feb 3, 1998	6.25	7.38	6.25	7.25
1431	NASDAQ	CACC	Mon, Feb 2, 1998	6.25	6.50	5.63	6.31
1430	NASDAQ	CACC	Fri, Jan 30, 1998	6.56	6.75	6.25	6.56
1429	NASDAQ	CACC	Thu, Jan 29, 1998	6.50	6.88	6.38	6.88
1428	NASDAQ	CACC	Wed, Jan 28, 1998	6.25	6.50	5.25	6.50
1427	NASDAQ	CACC	Tue, Jan 27, 1998	7.50	7.50	7.00	7.25
1426	NASDAQ	CACC	Mon, Jan 26, 1998	7.50	7.56	7.25	7.38
1425	NASDAQ	CACC	Fri, Jan 23, 1998	7.50	7.63	7.38	7.50
1424	NASDAQ	CACC	Thu, Jan 22, 1998	7.50	7.63	7.25	7.63
1423	NASDAQ	CACC	Wed, Jan 21, 1998	7.50	7.75	7.25	7.50
1422	NASDAQ	CACC	Tue, Jan 20, 1998	7.88	8.00	7.50	7.56
1421	NASDAQ	CACC	Fri, Jan 16, 1998	7.94	7.94	7.81	7.94
1420	NASDAQ	CACC	Thu, Jan 15, 1998	7.88	8.00	7.69	7.81
1419	NASDAQ	CACC	Wed, Jan 14, 1998	7.75	8.00	7.50	7.88
1418	NASDAQ	CACC	Tue, Jan 13, 1998	7.75	7.94	7.63	7.88
1417	NASDAQ	CACC	Mon, Jan 12, 1998	7.50	7.75	7.38	7.44
1416	NASDAQ	CACC	Fri, Jan 9, 1998	7.69	7.81	7.25	7.81
1415	NASDAQ	CACC	Thu, Jan 8, 1998	7.88	8.00	7.50	7.78
1414	NASDAQ	CACC	Wed, Jan 7, 1998	8.38	8.38	7.50	7.81
1413	NASDAQ	CACC	Tue, Jan 6, 1998	8.75	8.75	7.75	8.31
1412	NASDAQ	CACC	Mon, Jan 5, 1998	7.88	8.88	7.75	8.75
1411	NASDAQ	CACC	Fri, Jan 2, 1998	7.75	8.00	7.50	7.69
1410	NASDAQ	CACC	Wed, Dec 31, 1997	7.00	8.06	7.00	7.75
1409	NASDAQ	CACC	Tue, Dec 30, 1997	6.69	7.25	6.63	7.25
1408	NASDAQ	CACC	Mon, Dec 29, 1997	6.81	7.00	6.63	6.63
1407	NASDAQ	CACC	Fri, Dec 26, 1997	6.75	6.94	6.56	6.94
1406	NASDAQ	CACC	Wed, Dec 24, 1997	6.50	6.69	6.44	6.63
1405	NASDAQ	CACC	Tue, Dec 23, 1997	6.50	6.63	6.38	6.50
1404	NASDAQ	CACC	Mon, Dec 22, 1997	6.75	6.75	6.50	6.50
1403	NASDAQ	CACC	Fri, Dec 19, 1997	6.38	6.88	6.38	6.88
1402	NASDAQ	CACC	Thu, Dec 18, 1997	6.75	7.00	6.50	6.50
1401	NASDAQ	CACC	Wed, Dec 17, 1997	6.38	6.88	6.25	6.69
1400	NASDAQ	CACC	Tue, Dec 16, 1997	5.69	6.38	5.69	6.25
1399	NASDAQ	CACC	Mon, Dec 15, 1997	5.75	5.75	5.50	5.69
1398	NASDAQ	CACC	Fri, Dec 12, 1997	5.38	5.81	5.38	5.69
1397	NASDAQ	CACC	Thu, Dec 11, 1997	5.38	5.50	5.25	5.44
1396	NASDAQ	CACC	Wed, Dec 10, 1997	5.75	5.75	5.44	5.50
1395	NASDAQ	CACC	Tue, Dec 9, 1997	5.19	5.81	5.19	5.75
1394	NASDAQ	CACC	Mon, Dec 8, 1997	5.25	5.31	5.06	5.25
1393	NASDAQ	CACC	Fri, Dec 5, 1997	5.00	5.19	4.94	5.19
1392	NASDAQ	CACC	Thu, Dec 4, 1997	4.84	5.13	4.81	5.09
1391	NASDAQ	CACC	Wed, Dec 3, 1997	4.94	5.06	4.75	4.88
1390	NASDAQ	CACC	Tue, Dec 2, 1997	5.03	5.06	4.94	5.00
1389	NASDAQ	CACC	Mon, Dec 1, 1997	5.19	5.19	4.94	5.00
1388	NASDAQ	CACC	Fri, Nov 28, 1997	5.13	5.25	5.06	5.13
1387	NASDAQ	CACC	Wed, Nov 26, 1997	5.00	5.19	4.94	5.06
1386	NASDAQ	CACC	Tue, Nov 25, 1997	5.13	5.16	5.00	5.00
1385	NASDAQ	CACC	Mon, Nov 24, 1997	5.00	5.25	5.00	5.13
1384	NASDAQ	CACC	Fri, Nov 21, 1997	5.31	5.31	5.00	5.19
1383	NASDAQ	CACC	Thu, Nov 20, 1997	5.31	5.31	5.19	5.19
1382	NASDAQ	CACC	Wed, Nov 19, 1997	5.13	5.31	5.00	5.19
1381	NASDAQ	CACC	Tue, Nov 18, 1997	5.44	5.44	5.13	5.25
1380	NASDAQ	CACC	Mon, Nov 17, 1997	5.38	5.44	5.25	5.38
1379	NASDAQ	CACC	Fri, Nov 14, 1997	5.25	5.38	5.13	5.28
1378	NASDAQ	CACC	Thu, Nov 13, 1997	5.50	5.56	4.88	5.13
1377	NASDAQ	CACC	Wed, Nov 12, 1997	5.56	5.75	5.38	5.44
1376	NASDAQ	CACC	Tue, Nov 11, 1997	5.88	5.88	5.56	5.75
1375	NASDAQ	CACC	Mon, Nov 10, 1997	5.63	5.88	5.38	5.63
1374	NASDAQ	CACC	Fri, Nov 7, 1997	5.50	5.63	5.38	5.50
1373	NASDAQ	CACC	Thu, Nov 6, 1997	5.50	5.63	5.38	5.50
1372	NASDAQ	CACC	Wed, Nov 5, 1997	5.63	5.63	5.25	5.44
1371	NASDAQ	CACC	Tue, Nov 4, 1997	5.75	5.75	5.38	5.50
1370	NASDAQ	CACC	Mon, Nov 3, 1997	5.63	5.88	5.19	5.56
1369	NASDAQ	CACC	Fri, Oct 31, 1997	5.63	5.88	5.38	5.53
1368	NASDAQ	CACC	Thu, Oct 30, 1997	5.25	6.00	4.50	5.38
1367	NASDAQ	CACC	Wed, Oct 29, 1997	5.38	6.75	5.13	5.25
1366	NASDAQ	CACC	Tue, Oct 28, 1997	5.81	6.00	2.50	3.00
1365	NASDAQ	CACC	Mon, Oct 27, 1997	5.88	6.25	5.75	5.94
1364	NASDAQ	CACC	Fri, Oct 24, 1997	6.88	7.00	5.50	5.50
1363	NASDAQ	CACC	Thu, Oct 23, 1997	5.63	7.63	5.50	6.00
1362	NASDAQ	CACC	Wed, Oct 22, 1997	10.63	10.63	9.25	9.75
1361	NASDAQ	CACC	Tue, Oct 21, 1997	11.50	11.56	9.88	10.56
1360	NASDAQ	CACC	Mon, Oct 20, 1997	11.75	11.88	11.38	11.38
1359	NASDAQ	CACC	Fri, Oct 17, 1997	12.00	12.13	11.13	11.31
1358	NASDAQ	CACC	Thu, Oct 16, 1997	12.44	12.63	12.00	12.00
1357	NASDAQ	CACC	Wed, Oct 15, 1997	12.50	12.63	12.38	12.50
1356	NASDAQ	CACC	Tue, Oct 14, 1997	12.00	12.63	12.00	12.50
1355	NASDAQ	CACC	Mon, Oct 13, 1997	11.63	12.00	11.13	11.88
1354	NASDAQ	CACC	Fri, Oct 10, 1997	12.38	12.63	11.50	11.63
1353	NASDAQ	CACC	Thu, Oct 9, 1997	12.38	12.63	12.13	12.44
1352	NASDAQ	CACC	Wed, Oct 8, 1997	12.13	12.38	12.00	12.25
1351	NASDAQ	CACC	Tue, Oct 7, 1997	13.00	13.00	12.00	12.00
1350	NASDAQ	CACC	Mon, Oct 6, 1997	13.00	13.13	12.75	12.94
1349	NASDAQ	CACC	Fri, Oct 3, 1997	13.00	13.00	12.81	13.00
1348	NASDAQ	CACC	Thu, Oct 2, 1997	12.75	13.00	12.50	12.84
1347	NASDAQ	CACC	Wed, Oct 1, 1997	13.63	13.63	12.50	12.69
1346	NASDAQ	CACC	Tue, Sep 30, 1997	13.75	13.88	13.13	13.88
1345	NASDAQ	CACC	Mon, Sep 29, 1997	15.13	15.25	13.75	13.88
1344	NASDAQ	CACC	Fri, Sep 26, 1997	15.88	15.88	15.25	15.25
1343	NASDAQ	CACC	Thu, Sep 25, 1997	16.00	16.00	15.63	15.63
1342	NASDAQ	CACC	Wed, Sep 24, 1997	15.63	16.38	15.63	16.13
1341	NASDAQ	CACC	Tue, Sep 23, 1997	15.75	15.88	15.63	15.88
1340	NASDAQ	CACC	Mon, Sep 22, 1997	16.31	16.38	15.75	16.00
1339	NASDAQ	CACC	Fri, Sep 19, 1997	16.13	16.50	16.13	16.13
1338	NASDAQ	CACC	Thu, Sep 18, 1997	15.56	16.88	15.44	16.50
1337	NASDAQ	CACC	Wed, Sep 17, 1997	15.25	15.88	15.25	15.63
1336	NASDAQ	CACC	Tue, Sep 16, 1997	14.88	15.56	14.75	15.50
1335	NASDAQ	CACC	Mon, Sep 15, 1997	14.88	15.13	14.88	15.06
1334	NASDAQ	CACC	Fri, Sep 12, 1997	15.00	15.06	14.50	15.00
1333	NASDAQ	CACC	Thu, Sep 11, 1997	15.56	15.56	14.75	14.75
1332	NASDAQ	CACC	Wed, Sep 10, 1997	15.06	15.88	15.06	15.50
1331	NASDAQ	CACC	Tue, Sep 9, 1997	15.13	15.25	14.75	15.06
1330	NASDAQ	CACC	Mon, Sep 8, 1997	14.50	15.13	14.50	15.06
1329	NASDAQ	CACC	Fri, Sep 5, 1997	14.38	14.63	14.38	14.63
1328	NASDAQ	CACC	Thu, Sep 4, 1997	14.38	14.56	14.25	14.50
1327	NASDAQ	CACC	Wed, Sep 3, 1997	14.38	14.63	14.13	14.50
1326	NASDAQ	CACC	Tue, Sep 2, 1997	14.00	14.38	14.00	14.19
1325	NASDAQ	CACC	Fri, Aug 29, 1997	14.06	14.50	14.00	14.13
1324	NASDAQ	CACC	Thu, Aug 28, 1997	13.63	14.13	13.50	13.88
1323	NASDAQ	CACC	Wed, Aug 27, 1997	12.88	13.38	12.88	13.13
1322	NASDAQ	CACC	Tue, Aug 26, 1997	12.88	13.00	12.50	12.88
1321	NASDAQ	CACC	Mon, Aug 25, 1997	14.00	14.13	13.25	13.28
1320	NASDAQ	CACC	Fri, Aug 22, 1997	13.75	14.13	13.50	13.75
1319	NASDAQ	CACC	Thu, Aug 21, 1997	15.25	15.25	14.00	14.00
1318	NASDAQ	CACC	Wed, Aug 20, 1997	14.88	15.50	14.75	15.00
1317	NASDAQ	CACC	Tue, Aug 19, 1997	14.50	15.00	14.50	14.94
1316	NASDAQ	CACC	Mon, Aug 18, 1997	14.50	14.75	14.38	14.50
1315	NASDAQ	CACC	Fri, Aug 15, 1997	14.63	14.75	14.25	14.63
1314	NASDAQ	CACC	Thu, Aug 14, 1997	14.63	14.75	14.50	14.69
1313	NASDAQ	CACC	Wed, Aug 13, 1997	14.48	14.63	14.13	14.50
1312	NASDAQ	CACC	Tue, Aug 12, 1997	13.88	14.50	13.88	14.50
1311	NASDAQ	CACC	Mon, Aug 11, 1997	13.50	14.50	13.25	14.00
1310	NASDAQ	CACC	Fri, Aug 8, 1997	13.50	13.63	13.25	13.25
1309	NASDAQ	CACC	Thu, Aug 7, 1997	13.38	13.63	13.38	13.50
1308	NASDAQ	CACC	Wed, Aug 6, 1997	13.38	13.44	13.38	13.38
1307	NASDAQ	CACC	Tue, Aug 5, 1997	13.25	13.50	13.13	13.38
1306	NASDAQ	CACC	Mon, Aug 4, 1997	13.14	13.31	13.13	13.25
1305	NASDAQ	CACC	Fri, Aug 1, 1997	13.25	13.38	13.06	13.25
1304	NASDAQ	CACC	Thu, Jul 31, 1997	13.25	13.38	13.25	13.31
1303	NASDAQ	CACC	Wed, Jul 30, 1997	13.13	13.31	13.13	13.31
1302	NASDAQ	CACC	Tue, Jul 29, 1997	13.13	13.25	13.00	13.16
1301	NASDAQ	CACC	Mon, Jul 28, 1997	13.00	13.25	12.88	13.19
1300	NASDAQ	CACC	Fri, Jul 25, 1997	13.06	13.13	12.88	13.06
1299	NASDAQ	CACC	Thu, Jul 24, 1997	13.25	13.38	12.88	12.88
1298	NASDAQ	CACC	Wed, Jul 23, 1997	12.88	13.13	12.88	13.13
1297	NASDAQ	CACC	Tue, Jul 22, 1997	13.13	13.13	12.88	13.00
1296	NASDAQ	CACC	Mon, Jul 21, 1997	12.63	13.50	12.38	13.13
1295	NASDAQ	CACC	Fri, Jul 18, 1997	12.38	12.63	12.13	12.38
1294	NASDAQ	CACC	Thu, Jul 17, 1997	12.38	12.38	12.00	12.31
1293	NASDAQ	CACC	Wed, Jul 16, 1997	12.25	12.38	12.13	12.38
1292	NASDAQ	CACC	Tue, Jul 15, 1997	12.38	12.38	12.00	12.19
1291	NASDAQ	CACC	Mon, Jul 14, 1997	12.00	12.38	12.00	12.13
1290	NASDAQ	CACC	Fri, Jul 11, 1997	12.25	12.25	11.88	11.88
1289	NASDAQ	CACC	Thu, Jul 10, 1997	12.13	12.25	11.88	12.25
1288	NASDAQ	CACC	Wed, Jul 9, 1997	12.13	12.25	11.75	11.94
1287	NASDAQ	CACC	Tue, Jul 8, 1997	12.13	12.25	11.25	11.63
1286	NASDAQ	CACC	Mon, Jul 7, 1997	12.50	12.50	12.00	12.13
1285	NASDAQ	CACC	Thu, Jul 3, 1997	12.50	12.63	12.38	12.50
1284	NASDAQ	CACC	Wed, Jul 2, 1997	12.75	12.88	12.50	12.50
1283	NASDAQ	CACC	Tue, Jul 1, 1997	12.75	12.88	12.75	12.75
1282	NASDAQ	CACC	Mon, Jun 30, 1997	12.88	12.88	12.38	12.88
1281	NASDAQ	CACC	Fri, Jun 27, 1997	12.75	12.88	12.63	12.75
1280	NASDAQ	CACC	Thu, Jun 26, 1997	12.88	13.13	12.63	12.75
1279	NASDAQ	CACC	Wed, Jun 25, 1997	14.88	14.88	12.50	12.50
1278	NASDAQ	CACC	Tue, Jun 24, 1997	14.25	14.75	14.13	14.75
1277	NASDAQ	CACC	Mon, Jun 23, 1997	14.13	14.25	13.88	14.00
1276	NASDAQ	CACC	Fri, Jun 20, 1997	13.81	14.25	13.69	13.94
1275	NASDAQ	CACC	Thu, Jun 19, 1997	13.38	13.88	13.38	13.88
1274	NASDAQ	CACC	Wed, Jun 18, 1997	13.63	13.63	13.38	13.50
1273	NASDAQ	CACC	Tue, Jun 17, 1997	13.00	13.75	12.88	13.50
1272	NASDAQ	CACC	Mon, Jun 16, 1997	13.63	13.63	12.88	13.00
1271	NASDAQ	CACC	Fri, Jun 13, 1997	14.50	14.50	13.44	13.50
1270	NASDAQ	CACC	Thu, Jun 12, 1997	13.88	14.50	13.75	14.50
1269	NASDAQ	CACC	Wed, Jun 11, 1997	13.50	14.38	13.50	14.13
1268	NASDAQ	CACC	Tue, Jun 10, 1997	12.88	13.75	12.63	13.75
1267	NASDAQ	CACC	Mon, Jun 9, 1997	12.88	12.88	12.50	12.63
1266	NASDAQ	CACC	Fri, Jun 6, 1997	12.25	12.88	12.13	12.75
1265	NASDAQ	CACC	Thu, Jun 5, 1997	12.50	12.75	12.25	12.38
1264	NASDAQ	CACC	Wed, Jun 4, 1997	13.00	13.25	12.19	12.56
1263	NASDAQ	CACC	Tue, Jun 3, 1997	14.13	14.25	13.13	13.25
1262	NASDAQ	CACC	Mon, Jun 2, 1997	14.25	14.25	14.00	14.06
1261	NASDAQ	CACC	Fri, May 30, 1997	13.75	14.13	13.75	14.13
1260	NASDAQ	CACC	Thu, May 29, 1997	14.00	14.00	13.75	13.88
1259	NASDAQ	CACC	Wed, May 28, 1997	14.50	14.75	13.75	13.94
1258	NASDAQ	CACC	Tue, May 27, 1997	14.88	15.00	14.50	14.56
1257	NASDAQ	CACC	Fri, May 23, 1997	15.00	15.13	14.75	14.88
1256	NASDAQ	CACC	Thu, May 22, 1997	15.13	15.25	14.88	15.00
1255	NASDAQ	CACC	Wed, May 21, 1997	15.63	15.63	14.75	15.00
1254	NASDAQ	CACC	Tue, May 20, 1997	15.63	15.75	15.38	15.50
1253	NASDAQ	CACC	Mon, May 19, 1997	15.50	15.75	15.50	15.75
1252	NASDAQ	CACC	Fri, May 16, 1997	15.75	15.88	15.38	15.69
1251	NASDAQ	CACC	Thu, May 15, 1997	15.00	15.63	14.63	15.63
1250	NASDAQ	CACC	Wed, May 14, 1997	15.00	15.25	14.88	14.94
1249	NASDAQ	CACC	Tue, May 13, 1997	14.00	15.00	14.00	14.88
1248	NASDAQ	CACC	Mon, May 12, 1997	14.13	14.13	13.88	14.00
1247	NASDAQ	CACC	Fri, May 9, 1997	14.13	14.13	13.88	13.94
1246	NASDAQ	CACC	Thu, May 8, 1997	14.13	14.13	13.75	13.94
1245	NASDAQ	CACC	Wed, May 7, 1997	13.88	14.13	13.75	14.06
1244	NASDAQ	CACC	Tue, May 6, 1997	12.75	15.00	12.75	13.81
1243	NASDAQ	CACC	Mon, May 5, 1997	11.38	12.63	11.25	12.63
1242	NASDAQ	CACC	Fri, May 2, 1997	11.00	11.38	10.88	11.13
1241	NASDAQ	CACC	Thu, May 1, 1997	10.88	11.00	10.75	11.00
1240	NASDAQ	CACC	Wed, Apr 30, 1997	10.75	11.00	10.63	10.81
1239	NASDAQ	CACC	Tue, Apr 29, 1997	11.00	11.13	10.38	10.69
1238	NASDAQ	CACC	Mon, Apr 28, 1997	10.13	10.88	10.00	10.13
1237	NASDAQ	CACC	Fri, Apr 25, 1997	11.50	12.00	9.38	9.63
1236	NASDAQ	CACC	Thu, Apr 24, 1997	15.75	15.75	14.75	14.75
1235	NASDAQ	CACC	Wed, Apr 23, 1997	16.13	16.13	15.31	15.50
1234	NASDAQ	CACC	Tue, Apr 22, 1997	17.13	17.25	15.44	16.13
1233	NASDAQ	CACC	Mon, Apr 21, 1997	17.13	17.25	16.75	16.94
1232	NASDAQ	CACC	Fri, Apr 18, 1997	17.75	18.25	16.75	16.88
1231	NASDAQ	CACC	Thu, Apr 17, 1997	16.50	17.75	15.44	17.50
1230	NASDAQ	CACC	Wed, Apr 16, 1997	16.25	16.63	15.75	16.50
1229	NASDAQ	CACC	Tue, Apr 15, 1997	16.38	16.75	15.75	15.75
1228	NASDAQ	CACC	Mon, Apr 14, 1997	17.00	17.13	16.00	16.13
1227	NASDAQ	CACC	Fri, Apr 11, 1997	16.75	16.88	16.25	16.50
1226	NASDAQ	CACC	Thu, Apr 10, 1997	17.50	17.50	16.88	17.00
1225	NASDAQ	CACC	Wed, Apr 9, 1997	17.13	17.50	17.00	17.25
1224	NASDAQ	CACC	Tue, Apr 8, 1997	18.00	18.00	16.88	16.94
1223	NASDAQ	CACC	Mon, Apr 7, 1997	17.50	18.00	17.25	17.75
1222	NASDAQ	CACC	Fri, Apr 4, 1997	16.88	17.50	16.75	17.00
1221	NASDAQ	CACC	Thu, Apr 3, 1997	17.25	17.50	16.38	16.63
1220	NASDAQ	CACC	Wed, Apr 2, 1997	17.88	18.50	17.25	17.50
1219	NASDAQ	CACC	Tue, Apr 1, 1997	17.50	18.00	17.50	17.88
1218	NASDAQ	CACC	Mon, Mar 31, 1997	18.00	18.38	17.50	17.75
1217	NASDAQ	CACC	Thu, Mar 27, 1997	19.50	19.50	17.00	17.88
1216	NASDAQ	CACC	Wed, Mar 26, 1997	18.63	19.63	18.50	19.31
1215	NASDAQ	CACC	Tue, Mar 25, 1997	18.88	18.88	17.88	18.63
1214	NASDAQ	CACC	Mon, Mar 24, 1997	19.25	19.75	18.75	18.75
1213	NASDAQ	CACC	Fri, Mar 21, 1997	19.25	19.75	19.25	19.25
1212	NASDAQ	CACC	Thu, Mar 20, 1997	19.75	20.13	19.13	19.31
1211	NASDAQ	CACC	Wed, Mar 19, 1997	19.75	20.00	19.75	19.81
1210	NASDAQ	CACC	Tue, Mar 18, 1997	19.88	20.25	19.63	19.88
1209	NASDAQ	CACC	Mon, Mar 17, 1997	20.75	21.00	19.75	19.75
1208	NASDAQ	CACC	Fri, Mar 14, 1997	21.13	21.13	20.50	20.63
1207	NASDAQ	CACC	Thu, Mar 13, 1997	21.25	22.00	20.13	21.00
1206	NASDAQ	CACC	Wed, Mar 12, 1997	22.50	22.75	21.75	22.00
1205	NASDAQ	CACC	Tue, Mar 11, 1997	23.31	23.50	22.63	22.88
1204	NASDAQ	CACC	Mon, Mar 10, 1997	22.75	23.63	22.75	23.25
1203	NASDAQ	CACC	Fri, Mar 7, 1997	22.50	23.25	22.00	22.75
1202	NASDAQ	CACC	Thu, Mar 6, 1997	23.00	23.00	22.25	22.63
1201	NASDAQ	CACC	Wed, Mar 5, 1997	22.00	23.50	22.00	22.50
1200	NASDAQ	CACC	Tue, Mar 4, 1997	20.88	22.38	20.88	22.13
1199	NASDAQ	CACC	Mon, Mar 3, 1997	20.75	21.38	20.50	20.88
1198	NASDAQ	CACC	Fri, Feb 28, 1997	20.88	21.25	20.75	21.25
1197	NASDAQ	CACC	Thu, Feb 27, 1997	21.63	21.63	20.88	21.13
1196	NASDAQ	CACC	Wed, Feb 26, 1997	22.50	22.75	20.50	21.50
1195	NASDAQ	CACC	Tue, Feb 25, 1997	23.25	23.38	22.50	22.75
1194	NASDAQ	CACC	Mon, Feb 24, 1997	22.75	23.75	22.25	23.75
1193	NASDAQ	CACC	Fri, Feb 21, 1997	22.00	22.50	22.00	22.13
1192	NASDAQ	CACC	Thu, Feb 20, 1997	22.25	22.63	22.06	22.13
1191	NASDAQ	CACC	Wed, Feb 19, 1997	22.25	23.00	22.00	22.44
1190	NASDAQ	CACC	Tue, Feb 18, 1997	23.88	23.88	22.00	22.13
1189	NASDAQ	CACC	Fri, Feb 14, 1997	23.63	24.75	23.25	23.75
1188	NASDAQ	CACC	Thu, Feb 13, 1997	21.50	23.88	21.50	23.50
1187	NASDAQ	CACC	Wed, Feb 12, 1997	19.38	21.75	19.38	21.50
1186	NASDAQ	CACC	Tue, Feb 11, 1997	20.88	21.13	18.75	18.88
1185	NASDAQ	CACC	Mon, Feb 10, 1997	20.50	21.75	20.25	20.88
1184	NASDAQ	CACC	Fri, Feb 7, 1997	22.00	22.25	20.00	20.06
1183	NASDAQ	CACC	Thu, Feb 6, 1997	22.06	22.50	21.88	21.88
1182	NASDAQ	CACC	Wed, Feb 5, 1997	22.75	22.75	22.00	22.00
1181	NASDAQ	CACC	Tue, Feb 4, 1997	23.50	23.50	22.25	22.63
1180	NASDAQ	CACC	Mon, Feb 3, 1997	23.75	24.13	23.25	23.75
1179	NASDAQ	CACC	Fri, Jan 31, 1997	24.75	26.00	22.88	23.50
1178	NASDAQ	CACC	Thu, Jan 30, 1997	22.00	24.13	21.25	24.00
1177	NASDAQ	CACC	Wed, Jan 29, 1997	22.88	23.25	21.50	22.25
1176	NASDAQ	CACC	Tue, Jan 28, 1997	23.88	24.00	22.75	22.75
1175	NASDAQ	CACC	Mon, Jan 27, 1997	24.13	24.31	23.75	23.88
1174	NASDAQ	CACC	Fri, Jan 24, 1997	25.00	25.00	24.25	24.50
1173	NASDAQ	CACC	Thu, Jan 23, 1997	25.50	25.75	25.00	25.00
1172	NASDAQ	CACC	Wed, Jan 22, 1997	24.25	25.50	24.00	25.50
1171	NASDAQ	CACC	Tue, Jan 21, 1997	23.75	24.75	23.75	24.25
1170	NASDAQ	CACC	Mon, Jan 20, 1997	23.75	24.25	23.75	24.00
1169	NASDAQ	CACC	Fri, Jan 17, 1997	23.63	24.25	23.63	24.00
1168	NASDAQ	CACC	Thu, Jan 16, 1997	23.50	24.25	23.50	23.63
1167	NASDAQ	CACC	Wed, Jan 15, 1997	23.25	24.50	23.25	23.75
1166	NASDAQ	CACC	Tue, Jan 14, 1997	22.50	23.50	22.50	23.25
1165	NASDAQ	CACC	Mon, Jan 13, 1997	22.25	23.13	21.88	22.50
1164	NASDAQ	CACC	Fri, Jan 10, 1997	22.00	22.25	21.88	22.13
1163	NASDAQ	CACC	Thu, Jan 9, 1997	22.50	22.50	22.00	22.25
1162	NASDAQ	CACC	Wed, Jan 8, 1997	22.00	22.50	22.00	22.00
1161	NASDAQ	CACC	Tue, Jan 7, 1997	22.25	22.50	21.88	22.13
1160	NASDAQ	CACC	Mon, Jan 6, 1997	22.88	23.00	21.88	22.00
1159	NASDAQ	CACC	Fri, Jan 3, 1997	22.75	23.00	22.75	22.75
1158	NASDAQ	CACC	Thu, Jan 2, 1997	23.25	23.25	22.75	22.81
1157	NASDAQ	CACC	Tue, Dec 31, 1996	23.88	23.88	23.13	23.50
1156	NASDAQ	CACC	Mon, Dec 30, 1996	24.13	24.13	23.63	23.75
1155	NASDAQ	CACC	Fri, Dec 27, 1996	23.75	24.25	23.63	24.00
1154	NASDAQ	CACC	Thu, Dec 26, 1996	23.63	24.00	23.50	23.75
1153	NASDAQ	CACC	Tue, Dec 24, 1996	23.50	23.63	23.50	23.63
1152	NASDAQ	CACC	Mon, Dec 23, 1996	23.50	24.00	23.50	23.75
1151	NASDAQ	CACC	Fri, Dec 20, 1996	22.75	23.38	22.75	23.38
1150	NASDAQ	CACC	Thu, Dec 19, 1996	23.50	23.50	22.75	23.00
1149	NASDAQ	CACC	Wed, Dec 18, 1996	22.75	23.25	22.25	23.00
1148	NASDAQ	CACC	Tue, Dec 17, 1996	22.50	22.75	22.25	22.38
1147	NASDAQ	CACC	Mon, Dec 16, 1996	23.88	23.88	22.88	23.00
1146	NASDAQ	CACC	Fri, Dec 13, 1996	23.88	24.00	23.50	23.88
1145	NASDAQ	CACC	Thu, Dec 12, 1996	25.00	25.00	23.63	23.88
1144	NASDAQ	CACC	Wed, Dec 11, 1996	25.50	26.13	25.00	25.00
1143	NASDAQ	CACC	Tue, Dec 10, 1996	26.25	26.25	25.75	26.00
1142	NASDAQ	CACC	Mon, Dec 9, 1996	25.25	26.25	25.25	25.75
1141	NASDAQ	CACC	Fri, Dec 6, 1996	25.75	26.00	25.25	25.25
1140	NASDAQ	CACC	Thu, Dec 5, 1996	26.94	26.94	26.38	26.38
1139	NASDAQ	CACC	Wed, Dec 4, 1996	26.13	27.13	25.75	27.13
1138	NASDAQ	CACC	Tue, Dec 3, 1996	25.88	26.25	25.50	26.25
1137	NASDAQ	CACC	Mon, Dec 2, 1996	25.75	25.88	25.50	25.50
1136	NASDAQ	CACC	Fri, Nov 29, 1996	25.88	26.38	25.88	25.88
1135	NASDAQ	CACC	Wed, Nov 27, 1996	26.00	26.38	25.88	25.88
1134	NASDAQ	CACC	Tue, Nov 26, 1996	26.50	26.50	25.88	26.25
1133	NASDAQ	CACC	Mon, Nov 25, 1996	26.75	26.88	26.13	26.13
1132	NASDAQ	CACC	Fri, Nov 22, 1996	26.00	26.88	26.00	26.25
1131	NASDAQ	CACC	Thu, Nov 21, 1996	26.50	26.50	26.00	26.13
1130	NASDAQ	CACC	Wed, Nov 20, 1996	26.63	26.75	26.13	26.50
1129	NASDAQ	CACC	Tue, Nov 19, 1996	26.13	26.75	26.13	26.13
1128	NASDAQ	CACC	Mon, Nov 18, 1996	26.13	26.75	26.00	26.75
1127	NASDAQ	CACC	Fri, Nov 15, 1996	26.38	26.75	26.13	26.13
1126	NASDAQ	CACC	Thu, Nov 14, 1996	26.63	26.81	26.50	26.75
1125	NASDAQ	CACC	Wed, Nov 13, 1996	26.63	27.13	26.63	26.94
1124	NASDAQ	CACC	Tue, Nov 12, 1996	26.63	27.13	26.63	26.88
1123	NASDAQ	CACC	Mon, Nov 11, 1996	26.88	27.13	26.63	26.63
1122	NASDAQ	CACC	Fri, Nov 8, 1996	27.00	27.13	26.88	26.88
1121	NASDAQ	CACC	Thu, Nov 7, 1996	26.88	27.13	26.88	27.13
1120	NASDAQ	CACC	Wed, Nov 6, 1996	27.25	27.25	26.88	26.88
1119	NASDAQ	CACC	Tue, Nov 5, 1996	26.50	27.25	26.50	27.00
1118	NASDAQ	CACC	Mon, Nov 4, 1996	26.63	27.00	26.50	26.75
1117	NASDAQ	CACC	Fri, Nov 1, 1996	26.88	27.25	26.63	27.00
1116	NASDAQ	CACC	Thu, Oct 31, 1996	26.88	27.25	26.75	27.00
1115	NASDAQ	CACC	Wed, Oct 30, 1996	25.63	27.25	25.63	27.25
1114	NASDAQ	CACC	Tue, Oct 29, 1996	25.50	26.00	25.50	26.00
1113	NASDAQ	CACC	Mon, Oct 28, 1996	27.00	27.25	25.50	25.50
1112	NASDAQ	CACC	Fri, Oct 25, 1996	26.50	27.50	26.50	27.13
1111	NASDAQ	CACC	Thu, Oct 24, 1996	26.63	27.00	26.63	26.63
1110	NASDAQ	CACC	Wed, Oct 23, 1996	27.25	27.25	26.63	26.75
1109	NASDAQ	CACC	Tue, Oct 22, 1996	27.13	27.25	26.63	26.63
1108	NASDAQ	CACC	Mon, Oct 21, 1996	26.75	27.13	26.75	26.75
1107	NASDAQ	CACC	Fri, Oct 18, 1996	26.13	27.13	26.13	26.75
1106	NASDAQ	CACC	Thu, Oct 17, 1996	25.25	27.00	25.25	26.38
1105	NASDAQ	CACC	Wed, Oct 16, 1996	25.50	26.13	25.25	25.38
1104	NASDAQ	CACC	Tue, Oct 15, 1996	26.00	26.50	25.50	26.13
1103	NASDAQ	CACC	Mon, Oct 14, 1996	25.75	26.25	25.75	26.00
1102	NASDAQ	CACC	Fri, Oct 11, 1996	26.25	26.25	25.75	25.75
1101	NASDAQ	CACC	Thu, Oct 10, 1996	25.50	25.75	25.50	25.75
1100	NASDAQ	CACC	Wed, Oct 9, 1996	25.50	25.75	24.88	25.44
1099	NASDAQ	CACC	Tue, Oct 8, 1996	26.75	27.13	25.88	26.00
1098	NASDAQ	CACC	Mon, Oct 7, 1996	26.75	27.13	26.25	26.88
1097	NASDAQ	CACC	Fri, Oct 4, 1996	26.50	26.75	26.00	26.63
1096	NASDAQ	CACC	Thu, Oct 3, 1996	26.50	26.75	26.00	26.50
1095	NASDAQ	CACC	Wed, Oct 2, 1996	26.50	27.00	26.25	26.75
1094	NASDAQ	CACC	Tue, Oct 1, 1996	27.25	27.50	26.75	26.75
1093	NASDAQ	CACC	Mon, Sep 30, 1996	27.25	27.50	26.75	27.50
1092	NASDAQ	CACC	Fri, Sep 27, 1996	27.25	27.38	26.88	27.00
1091	NASDAQ	CACC	Thu, Sep 26, 1996	28.25	28.50	27.13	27.63
1090	NASDAQ	CACC	Wed, Sep 25, 1996	26.88	28.50	26.75	28.38
1089	NASDAQ	CACC	Tue, Sep 24, 1996	26.50	26.88	26.25	26.88
1088	NASDAQ	CACC	Mon, Sep 23, 1996	25.50	27.00	25.38	26.75
1087	NASDAQ	CACC	Fri, Sep 20, 1996	25.50	26.00	25.00	25.50
1086	NASDAQ	CACC	Thu, Sep 19, 1996	25.00	25.50	25.00	25.00
1085	NASDAQ	CACC	Wed, Sep 18, 1996	25.50	25.75	25.25	25.25
1084	NASDAQ	CACC	Tue, Sep 17, 1996	26.00	26.00	25.25	25.75
1083	NASDAQ	CACC	Mon, Sep 16, 1996	25.75	26.25	25.50	25.75
1082	NASDAQ	CACC	Fri, Sep 13, 1996	25.50	26.25	25.50	25.75
1081	NASDAQ	CACC	Thu, Sep 12, 1996	24.50	25.50	24.50	25.50
1080	NASDAQ	CACC	Wed, Sep 11, 1996	26.00	26.25	24.25	24.38
1079	NASDAQ	CACC	Tue, Sep 10, 1996	26.75	27.25	24.88	26.13
1078	NASDAQ	CACC	Mon, Sep 9, 1996	23.00	27.00	22.81	26.75
1077	NASDAQ	CACC	Fri, Sep 6, 1996	22.38	22.75	22.00	22.25
1076	NASDAQ	CACC	Thu, Sep 5, 1996	22.25	22.50	22.00	22.50
1075	NASDAQ	CACC	Wed, Sep 4, 1996	22.00	22.75	22.00	22.25
1074	NASDAQ	CACC	Tue, Sep 3, 1996	22.13	22.50	21.75	22.00
1073	NASDAQ	CACC	Fri, Aug 30, 1996	22.00	22.50	21.25	22.25
1072	NASDAQ	CACC	Thu, Aug 29, 1996	22.00	22.25	21.25	22.00
1071	NASDAQ	CACC	Wed, Aug 28, 1996	21.50	21.88	21.00	21.50
1070	NASDAQ	CACC	Tue, Aug 27, 1996	21.25	21.38	20.75	21.13
1069	NASDAQ	CACC	Mon, Aug 26, 1996	20.50	21.25	20.50	21.00
1068	NASDAQ	CACC	Fri, Aug 23, 1996	20.50	21.00	20.50	21.00
1067	NASDAQ	CACC	Thu, Aug 22, 1996	20.25	21.00	20.25	20.69
1066	NASDAQ	CACC	Wed, Aug 21, 1996	20.75	21.00	20.25	20.25
1065	NASDAQ	CACC	Tue, Aug 20, 1996	21.00	21.50	21.00	21.13
1064	NASDAQ	CACC	Mon, Aug 19, 1996	21.00	21.25	21.00	21.13
1063	NASDAQ	CACC	Fri, Aug 16, 1996	21.00	21.25	21.00	21.25
1062	NASDAQ	CACC	Thu, Aug 15, 1996	21.00	21.38	21.00	21.25
1061	NASDAQ	CACC	Wed, Aug 14, 1996	21.50	21.50	20.75	21.00
1060	NASDAQ	CACC	Tue, Aug 13, 1996	21.50	21.63	21.00	21.38
1059	NASDAQ	CACC	Mon, Aug 12, 1996	20.50	21.50	20.50	21.50
1058	NASDAQ	CACC	Fri, Aug 9, 1996	19.00	20.50	18.50	20.50
1057	NASDAQ	CACC	Thu, Aug 8, 1996	18.50	19.00	18.25	18.50
1056	NASDAQ	CACC	Wed, Aug 7, 1996	18.50	18.75	18.50	18.50
1055	NASDAQ	CACC	Tue, Aug 6, 1996	18.75	18.75	18.50	18.50
1054	NASDAQ	CACC	Mon, Aug 5, 1996	18.75	18.75	18.50	18.75
1053	NASDAQ	CACC	Fri, Aug 2, 1996	18.75	18.75	18.25	18.75
1052	NASDAQ	CACC	Thu, Aug 1, 1996	19.00	19.00	18.25	18.75
1051	NASDAQ	CACC	Wed, Jul 31, 1996	19.00	19.00	18.50	18.63
1050	NASDAQ	CACC	Tue, Jul 30, 1996	19.25	19.25	18.50	18.50
1049	NASDAQ	CACC	Mon, Jul 29, 1996	19.25	19.50	18.00	18.75
1048	NASDAQ	CACC	Fri, Jul 26, 1996	19.50	19.50	19.25	19.50
1047	NASDAQ	CACC	Thu, Jul 25, 1996	19.25	19.75	19.25	19.25
1046	NASDAQ	CACC	Wed, Jul 24, 1996	19.75	20.00	19.25	19.50
1045	NASDAQ	CACC	Tue, Jul 23, 1996	20.50	20.50	20.00	20.00
1044	NASDAQ	CACC	Mon, Jul 22, 1996	20.38	20.75	20.00	20.38
1043	NASDAQ	CACC	Fri, Jul 19, 1996	20.00	21.25	20.00	20.88
1042	NASDAQ	CACC	Thu, Jul 18, 1996	20.13	20.50	19.75	20.50
1041	NASDAQ	CACC	Wed, Jul 17, 1996	20.75	20.75	19.75	19.75
1040	NASDAQ	CACC	Tue, Jul 16, 1996	18.50	21.00	18.50	20.50
1039	NASDAQ	CACC	Mon, Jul 15, 1996	18.50	19.00	18.00	18.50
1038	NASDAQ	CACC	Fri, Jul 12, 1996	17.75	18.25	17.13	18.25
1037	NASDAQ	CACC	Thu, Jul 11, 1996	18.75	19.25	17.25	17.75
1036	NASDAQ	CACC	Wed, Jul 10, 1996	19.00	19.25	18.75	18.75
1035	NASDAQ	CACC	Tue, Jul 9, 1996	19.25	19.50	19.00	19.13
1034	NASDAQ	CACC	Mon, Jul 8, 1996	19.75	19.75	19.38	19.38
1033	NASDAQ	CACC	Fri, Jul 5, 1996	20.38	20.38	19.94	19.94
1032	NASDAQ	CACC	Wed, Jul 3, 1996	20.38	20.50	20.25	20.25
1031	NASDAQ	CACC	Tue, Jul 2, 1996	20.75	21.00	20.25	20.31
1030	NASDAQ	CACC	Mon, Jul 1, 1996	21.00	21.25	20.75	21.00
1029	NASDAQ	CACC	Fri, Jun 28, 1996	21.75	22.38	21.00	21.00
1028	NASDAQ	CACC	Thu, Jun 27, 1996	21.75	21.75	21.00	21.25
1027	NASDAQ	CACC	Wed, Jun 26, 1996	22.75	23.00	21.75	21.75
1026	NASDAQ	CACC	Tue, Jun 25, 1996	23.56	24.00	22.75	22.75
1025	NASDAQ	CACC	Mon, Jun 24, 1996	23.13	24.00	23.00	23.50
1024	NASDAQ	CACC	Fri, Jun 21, 1996	23.00	23.25	22.50	23.00
1023	NASDAQ	CACC	Thu, Jun 20, 1996	22.31	22.75	21.50	22.50
1022	NASDAQ	CACC	Wed, Jun 19, 1996	23.00	23.38	22.25	22.25
1021	NASDAQ	CACC	Tue, Jun 18, 1996	22.50	23.25	22.25	23.25
1020	NASDAQ	CACC	Mon, Jun 17, 1996	21.75	22.75	21.75	22.63
1019	NASDAQ	CACC	Fri, Jun 14, 1996	21.75	22.00	21.75	22.00
1018	NASDAQ	CACC	Thu, Jun 13, 1996	21.75	22.25	21.75	22.00
1017	NASDAQ	CACC	Wed, Jun 12, 1996	21.75	22.25	21.50	21.88
1016	NASDAQ	CACC	Tue, Jun 11, 1996	21.00	21.75	21.00	21.25
1015	NASDAQ	CACC	Mon, Jun 10, 1996	20.75	21.50	20.75	21.50
1014	NASDAQ	CACC	Fri, Jun 7, 1996	20.75	21.00	20.50	21.00
1013	NASDAQ	CACC	Thu, Jun 6, 1996	20.50	21.25	20.50	21.00
1012	NASDAQ	CACC	Wed, Jun 5, 1996	20.88	21.25	20.50	21.00
1011	NASDAQ	CACC	Tue, Jun 4, 1996	20.25	21.25	20.25	21.13
1010	NASDAQ	CACC	Mon, Jun 3, 1996	20.00	20.50	20.00	20.25
1009	NASDAQ	CACC	Fri, May 31, 1996	20.25	20.50	20.00	20.00
1008	NASDAQ	CACC	Thu, May 30, 1996	20.75	21.25	20.25	20.38
1007	NASDAQ	CACC	Wed, May 29, 1996	21.25	21.25	20.75	21.25
1006	NASDAQ	CACC	Tue, May 28, 1996	21.25	21.25	20.75	21.25
1005	NASDAQ	CACC	Fri, May 24, 1996	21.13	21.25	20.75	21.00
1004	NASDAQ	CACC	Thu, May 23, 1996	21.25	21.25	20.75	21.13
1003	NASDAQ	CACC	Wed, May 22, 1996	21.25	22.00	21.00	21.00
1002	NASDAQ	CACC	Tue, May 21, 1996	21.25	21.75	20.75	21.75
1001	NASDAQ	CACC	Mon, May 20, 1996	20.75	21.25	20.75	21.00
1000	NASDAQ	CACC	Fri, May 17, 1996	20.25	21.25	20.00	21.25
999	NASDAQ	CACC	Thu, May 16, 1996	20.25	20.25	20.00	20.25
998	NASDAQ	CACC	Wed, May 15, 1996	20.00	21.00	20.00	20.75
997	NASDAQ	CACC	Tue, May 14, 1996	20.00	20.50	20.00	20.50
996	NASDAQ	CACC	Mon, May 13, 1996	19.75	20.25	19.63	20.25
995	NASDAQ	CACC	Fri, May 10, 1996	18.75	20.00	18.50	19.50
994	NASDAQ	CACC	Thu, May 9, 1996	19.00	19.00	18.38	18.63
993	NASDAQ	CACC	Wed, May 8, 1996	19.00	19.00	17.75	18.50
992	NASDAQ	CACC	Tue, May 7, 1996	17.75	19.00	17.50	18.50
991	NASDAQ	CACC	Mon, May 6, 1996	18.25	18.25	17.25	17.31
990	NASDAQ	CACC	Fri, May 3, 1996	18.25	18.75	17.75	17.88
989	NASDAQ	CACC	Thu, May 2, 1996	18.63	19.00	18.25	18.38
988	NASDAQ	CACC	Wed, May 1, 1996	18.63	19.00	18.63	19.00
987	NASDAQ	CACC	Tue, Apr 30, 1996	18.88	18.88	18.50	18.75
986	NASDAQ	CACC	Mon, Apr 29, 1996	19.00	19.25	18.50	18.69
985	NASDAQ	CACC	Fri, Apr 26, 1996	18.25	19.00	18.00	18.75
984	NASDAQ	CACC	Thu, Apr 25, 1996	19.13	19.13	17.75	18.00
983	NASDAQ	CACC	Wed, Apr 24, 1996	19.50	19.50	18.75	18.88
982	NASDAQ	CACC	Tue, Apr 23, 1996	18.75	19.50	18.75	19.25
981	NASDAQ	CACC	Mon, Apr 22, 1996	20.00	20.00	18.75	19.25
980	NASDAQ	CACC	Fri, Apr 19, 1996	20.63	20.63	19.50	19.56
979	NASDAQ	CACC	Thu, Apr 18, 1996	19.25	21.00	19.13	20.25
978	NASDAQ	CACC	Wed, Apr 17, 1996	19.50	19.63	19.00	19.00
977	NASDAQ	CACC	Tue, Apr 16, 1996	19.13	19.63	18.75	19.63
976	NASDAQ	CACC	Mon, Apr 15, 1996	17.88	19.13	17.75	19.13
975	NASDAQ	CACC	Fri, Apr 12, 1996	18.50	18.50	17.38	17.81
974	NASDAQ	CACC	Thu, Apr 11, 1996	18.75	19.25	17.88	18.50
973	NASDAQ	CACC	Wed, Apr 10, 1996	19.00	19.50	18.88	19.25
972	NASDAQ	CACC	Tue, Apr 9, 1996	19.50	19.50	19.00	19.50
971	NASDAQ	CACC	Mon, Apr 8, 1996	19.75	19.75	19.00	19.25
970	NASDAQ	CACC	Thu, Apr 4, 1996	18.75	20.00	18.50	19.81
969	NASDAQ	CACC	Wed, Apr 3, 1996	18.00	18.75	18.00	18.75
968	NASDAQ	CACC	Tue, Apr 2, 1996	18.75	18.75	18.00	18.25
967	NASDAQ	CACC	Mon, Apr 1, 1996	18.75	18.75	18.25	18.31
966	NASDAQ	CACC	Fri, Mar 29, 1996	19.00	19.00	18.25	18.50
965	NASDAQ	CACC	Thu, Mar 28, 1996	19.00	19.25	18.75	18.88
964	NASDAQ	CACC	Wed, Mar 27, 1996	19.38	19.38	19.00	19.38
963	NASDAQ	CACC	Tue, Mar 26, 1996	19.13	19.50	19.00	19.31
962	NASDAQ	CACC	Mon, Mar 25, 1996	19.25	19.50	19.00	19.13
961	NASDAQ	CACC	Fri, Mar 22, 1996	19.50	20.00	19.25	19.25
960	NASDAQ	CACC	Thu, Mar 21, 1996	19.75	20.00	19.75	19.88
959	NASDAQ	CACC	Wed, Mar 20, 1996	21.00	21.00	19.75	20.00
958	NASDAQ	CACC	Tue, Mar 19, 1996	21.00	21.00	20.50	20.88
957	NASDAQ	CACC	Mon, Mar 18, 1996	21.00	21.25	20.50	21.00
956	NASDAQ	CACC	Fri, Mar 15, 1996	23.25	23.75	20.50	20.50
955	NASDAQ	CACC	Thu, Mar 14, 1996	21.25	24.50	21.25	23.56
954	NASDAQ	CACC	Wed, Mar 13, 1996	21.25	21.75	21.25	21.25
953	NASDAQ	CACC	Tue, Mar 12, 1996	21.13	21.63	21.13	21.63
952	NASDAQ	CACC	Mon, Mar 11, 1996	20.75	21.50	20.75	21.13
951	NASDAQ	CACC	Fri, Mar 8, 1996	20.50	22.00	20.50	21.00
950	NASDAQ	CACC	Thu, Mar 7, 1996	20.50	21.25	20.50	21.25
949	NASDAQ	CACC	Wed, Mar 6, 1996	21.25	21.25	20.50	21.00
948	NASDAQ	CACC	Tue, Mar 5, 1996	20.63	22.00	20.25	21.00
947	NASDAQ	CACC	Mon, Mar 4, 1996	21.00	21.25	20.25	20.25
946	NASDAQ	CACC	Fri, Mar 1, 1996	19.25	20.75	18.75	20.75
945	NASDAQ	CACC	Thu, Feb 29, 1996	18.75	19.25	18.75	18.75
944	NASDAQ	CACC	Wed, Feb 28, 1996	18.75	19.25	18.75	18.75
943	NASDAQ	CACC	Tue, Feb 27, 1996	18.75	19.00	18.75	19.00
942	NASDAQ	CACC	Mon, Feb 26, 1996	19.00	19.25	18.75	19.00
941	NASDAQ	CACC	Fri, Feb 23, 1996	19.25	19.75	18.75	18.75
940	NASDAQ	CACC	Thu, Feb 22, 1996	19.00	19.50	18.75	19.50
939	NASDAQ	CACC	Wed, Feb 21, 1996	19.25	20.00	19.00	19.00
938	NASDAQ	CACC	Tue, Feb 20, 1996	20.88	21.00	19.75	20.00
937	NASDAQ	CACC	Fri, Feb 16, 1996	20.25	21.25	20.25	20.75
936	NASDAQ	CACC	Thu, Feb 15, 1996	20.25	20.75	20.00	20.75
935	NASDAQ	CACC	Wed, Feb 14, 1996	20.25	20.50	20.00	20.38
934	NASDAQ	CACC	Tue, Feb 13, 1996	20.50	21.00	20.25	20.25
933	NASDAQ	CACC	Mon, Feb 12, 1996	21.25	21.50	21.00	21.13
932	NASDAQ	CACC	Fri, Feb 9, 1996	21.75	22.25	21.25	21.50
931	NASDAQ	CACC	Thu, Feb 8, 1996	20.75	21.75	20.50	21.38
930	NASDAQ	CACC	Wed, Feb 7, 1996	20.50	20.75	20.00	20.75
929	NASDAQ	CACC	Tue, Feb 6, 1996	20.25	20.75	19.75	20.50
928	NASDAQ	CACC	Mon, Feb 5, 1996	20.25	20.25	19.75	20.25
927	NASDAQ	CACC	Fri, Feb 2, 1996	20.50	20.50	19.75	20.25
926	NASDAQ	CACC	Thu, Feb 1, 1996	21.00	21.00	19.63	20.13
925	NASDAQ	CACC	Wed, Jan 31, 1996	20.50	21.75	20.50	20.88
924	NASDAQ	CACC	Tue, Jan 30, 1996	20.25	20.25	19.75	20.25
923	NASDAQ	CACC	Mon, Jan 29, 1996	19.00	20.50	18.50	20.13
922	NASDAQ	CACC	Fri, Jan 26, 1996	18.75	19.00	18.50	19.00
921	NASDAQ	CACC	Thu, Jan 25, 1996	19.00	19.00	18.50	18.75
920	NASDAQ	CACC	Wed, Jan 24, 1996	19.00	19.00	18.75	19.00
919	NASDAQ	CACC	Tue, Jan 23, 1996	19.25	19.75	18.75	18.75
918	NASDAQ	CACC	Mon, Jan 22, 1996	19.00	19.13	18.50	18.88
917	NASDAQ	CACC	Fri, Jan 19, 1996	17.25	19.00	16.75	18.63
916	NASDAQ	CACC	Thu, Jan 18, 1996	16.00	17.00	15.75	16.75
915	NASDAQ	CACC	Wed, Jan 17, 1996	14.75	16.50	14.75	16.00
914	NASDAQ	CACC	Tue, Jan 16, 1996	15.25	15.50	14.75	15.25
913	NASDAQ	CACC	Mon, Jan 15, 1996	17.50	17.50	15.00	15.25
912	NASDAQ	CACC	Fri, Jan 12, 1996	17.00	18.00	17.00	17.50
911	NASDAQ	CACC	Thu, Jan 11, 1996	17.50	17.50	16.75	17.50
910	NASDAQ	CACC	Wed, Jan 10, 1996	19.00	19.00	16.75	16.75
909	NASDAQ	CACC	Tue, Jan 9, 1996	19.25	19.50	18.75	18.75
908	NASDAQ	CACC	Mon, Jan 8, 1996	19.50	20.00	19.25	19.63
907	NASDAQ	CACC	Fri, Jan 5, 1996	20.50	20.75	19.50	19.75
906	NASDAQ	CACC	Thu, Jan 4, 1996	21.75	21.75	20.50	21.00
905	NASDAQ	CACC	Wed, Jan 3, 1996	21.50	22.25	21.25	21.38
904	NASDAQ	CACC	Tue, Jan 2, 1996	20.25	21.50	20.25	21.50
903	NASDAQ	CACC	Fri, Dec 29, 1995	20.50	21.00	20.50	20.75
902	NASDAQ	CACC	Thu, Dec 28, 1995	20.25	21.00	19.75	20.50
901	NASDAQ	CACC	Wed, Dec 27, 1995	19.63	20.50	19.25	19.75
900	NASDAQ	CACC	Tue, Dec 26, 1995	19.38	19.75	19.00	19.50
899	NASDAQ	CACC	Fri, Dec 22, 1995	19.75	19.75	19.00	19.38
898	NASDAQ	CACC	Thu, Dec 21, 1995	19.25	20.00	19.25	19.25
897	NASDAQ	CACC	Wed, Dec 20, 1995	19.25	19.75	19.25	19.63
896	NASDAQ	CACC	Tue, Dec 19, 1995	19.25	19.75	19.25	19.31
895	NASDAQ	CACC	Mon, Dec 18, 1995	21.00	21.50	19.25	19.31
894	NASDAQ	CACC	Fri, Dec 15, 1995	21.00	21.50	21.00	21.00
893	NASDAQ	CACC	Thu, Dec 14, 1995	22.00	22.00	21.00	21.00
892	NASDAQ	CACC	Wed, Dec 13, 1995	22.00	22.50	21.63	21.63
891	NASDAQ	CACC	Tue, Dec 12, 1995	20.75	22.50	20.50	21.75
890	NASDAQ	CACC	Mon, Dec 11, 1995	20.50	20.75	20.50	20.75
889	NASDAQ	CACC	Fri, Dec 8, 1995	20.50	21.00	20.50	20.69
888	NASDAQ	CACC	Thu, Dec 7, 1995	21.00	21.00	20.50	20.75
887	NASDAQ	CACC	Wed, Dec 6, 1995	21.00	21.00	20.75	20.75
886	NASDAQ	CACC	Tue, Dec 5, 1995	21.00	21.25	20.75	20.75
885	NASDAQ	CACC	Mon, Dec 4, 1995	22.00	22.00	20.88	21.13
884	NASDAQ	CACC	Fri, Dec 1, 1995	20.75	23.00	20.50	21.88
883	NASDAQ	CACC	Thu, Nov 30, 1995	20.50	20.50	20.00	20.50
882	NASDAQ	CACC	Wed, Nov 29, 1995	20.75	20.75	20.00	20.50
881	NASDAQ	CACC	Tue, Nov 28, 1995	20.75	20.75	20.50	20.63
880	NASDAQ	CACC	Mon, Nov 27, 1995	21.25	21.25	20.50	20.63
879	NASDAQ	CACC	Fri, Nov 24, 1995	21.13	21.13	21.00	21.00
878	NASDAQ	CACC	Wed, Nov 22, 1995	21.38	21.38	21.00	21.00
877	NASDAQ	CACC	Tue, Nov 21, 1995	21.75	21.75	21.00	21.38
876	NASDAQ	CACC	Mon, Nov 20, 1995	21.75	22.25	21.25	21.56
875	NASDAQ	CACC	Fri, Nov 17, 1995	22.50	22.50	21.75	21.88
874	NASDAQ	CACC	Thu, Nov 16, 1995	22.25	23.25	22.00	22.56
873	NASDAQ	CACC	Wed, Nov 15, 1995	21.50	22.50	21.00	22.00
872	NASDAQ	CACC	Tue, Nov 14, 1995	23.00	23.25	22.00	22.00
871	NASDAQ	CACC	Mon, Nov 13, 1995	23.25	23.50	23.00	23.38
870	NASDAQ	CACC	Fri, Nov 10, 1995	23.75	23.75	22.75	23.25
869	NASDAQ	CACC	Thu, Nov 9, 1995	22.25	23.75	22.25	23.75
868	NASDAQ	CACC	Wed, Nov 8, 1995	22.50	22.75	22.25	22.25
867	NASDAQ	CACC	Tue, Nov 7, 1995	22.75	23.00	22.25	22.50
866	NASDAQ	CACC	Mon, Nov 6, 1995	23.75	24.00	22.25	22.75
865	NASDAQ	CACC	Fri, Nov 3, 1995	24.13	24.13	23.75	23.75
864	NASDAQ	CACC	Thu, Nov 2, 1995	23.75	24.50	23.75	24.13
863	NASDAQ	CACC	Wed, Nov 1, 1995	22.75	24.25	22.75	24.25
862	NASDAQ	CACC	Tue, Oct 31, 1995	22.50	23.50	22.00	23.50
861	NASDAQ	CACC	Mon, Oct 30, 1995	21.25	22.75	21.00	22.25
860	NASDAQ	CACC	Fri, Oct 27, 1995	20.50	21.50	20.00	21.00
859	NASDAQ	CACC	Thu, Oct 26, 1995	22.75	23.00	20.50	21.00
858	NASDAQ	CACC	Wed, Oct 25, 1995	25.25	25.25	22.00	23.00
857	NASDAQ	CACC	Tue, Oct 24, 1995	24.25	25.50	24.25	25.25
856	NASDAQ	CACC	Mon, Oct 23, 1995	25.00	25.50	24.50	24.50
855	NASDAQ	CACC	Fri, Oct 20, 1995	27.00	27.13	25.00	25.25
854	NASDAQ	CACC	Thu, Oct 19, 1995	28.75	29.00	27.25	27.25
853	NASDAQ	CACC	Wed, Oct 18, 1995	28.25	29.25	28.00	28.75
852	NASDAQ	CACC	Tue, Oct 17, 1995	27.50	28.25	26.75	27.75
851	NASDAQ	CACC	Mon, Oct 16, 1995	26.25	27.25	26.25	27.00
850	NASDAQ	CACC	Fri, Oct 13, 1995	27.25	27.50	26.25	26.25
849	NASDAQ	CACC	Thu, Oct 12, 1995	26.25	27.25	26.00	27.13
848	NASDAQ	CACC	Wed, Oct 11, 1995	25.75	26.50	25.75	26.00
847	NASDAQ	CACC	Tue, Oct 10, 1995	25.75	26.00	25.00	25.63
846	NASDAQ	CACC	Mon, Oct 9, 1995	26.63	27.00	25.75	25.75
845	NASDAQ	CACC	Fri, Oct 6, 1995	26.75	27.38	26.75	26.75
844	NASDAQ	CACC	Thu, Oct 5, 1995	26.25	27.38	26.25	27.25
843	NASDAQ	CACC	Wed, Oct 4, 1995	27.25	27.25	25.75	26.50
842	NASDAQ	CACC	Tue, Oct 3, 1995	27.00	27.25	26.25	27.25
841	NASDAQ	CACC	Mon, Oct 2, 1995	27.00	27.50	27.00	27.00
840	NASDAQ	CACC	Fri, Sep 29, 1995	28.25	28.25	27.00	27.00
839	NASDAQ	CACC	Thu, Sep 28, 1995	26.50	28.75	26.00	28.13
838	NASDAQ	CACC	Wed, Sep 27, 1995	24.50	26.50	24.50	26.13
837	NASDAQ	CACC	Tue, Sep 26, 1995	24.50	25.25	24.50	24.75
836	NASDAQ	CACC	Mon, Sep 25, 1995	25.00	25.56	24.50	24.75
835	NASDAQ	CACC	Fri, Sep 22, 1995	25.25	25.25	24.50	25.00
834	NASDAQ	CACC	Thu, Sep 21, 1995	25.25	25.50	25.00	25.00
833	NASDAQ	CACC	Wed, Sep 20, 1995	25.75	26.13	25.00	25.50
832	NASDAQ	CACC	Tue, Sep 19, 1995	26.25	26.50	25.75	25.75
831	NASDAQ	CACC	Mon, Sep 18, 1995	26.75	27.44	26.25	26.38
830	NASDAQ	CACC	Fri, Sep 15, 1995	24.75	26.75	24.75	26.75
829	NASDAQ	CACC	Thu, Sep 14, 1995	24.13	25.25	23.75	25.00
828	NASDAQ	CACC	Wed, Sep 13, 1995	23.63	24.13	23.50	24.13
827	NASDAQ	CACC	Tue, Sep 12, 1995	23.13	23.75	23.00	23.75
826	NASDAQ	CACC	Mon, Sep 11, 1995	23.50	23.50	23.13	23.25
825	NASDAQ	CACC	Fri, Sep 8, 1995	23.13	23.50	23.13	23.50
824	NASDAQ	CACC	Thu, Sep 7, 1995	23.50	23.63	23.00	23.13
823	NASDAQ	CACC	Wed, Sep 6, 1995	21.75	23.50	21.75	23.13
822	NASDAQ	CACC	Tue, Sep 5, 1995	22.00	22.50	21.50	22.00
821	NASDAQ	CACC	Fri, Sep 1, 1995	22.00	22.25	21.25	21.75
820	NASDAQ	CACC	Thu, Aug 31, 1995	21.25	21.75	20.75	21.50
819	NASDAQ	CACC	Wed, Aug 30, 1995	21.00	21.25	20.75	20.75
818	NASDAQ	CACC	Tue, Aug 29, 1995	21.75	21.75	21.00	21.13
817	NASDAQ	CACC	Mon, Aug 28, 1995	22.00	22.25	21.50	21.50
816	NASDAQ	CACC	Fri, Aug 25, 1995	22.25	22.75	22.00	22.50
815	NASDAQ	CACC	Thu, Aug 24, 1995	22.25	22.50	22.25	22.25
814	NASDAQ	CACC	Wed, Aug 23, 1995	22.75	22.75	22.25	22.25
813	NASDAQ	CACC	Tue, Aug 22, 1995	22.25	22.75	22.25	22.50
812	NASDAQ	CACC	Mon, Aug 21, 1995	22.25	22.75	22.25	22.50
811	NASDAQ	CACC	Fri, Aug 18, 1995	20.75	23.00	20.75	22.25
810	NASDAQ	CACC	Thu, Aug 17, 1995	20.75	21.25	20.75	21.13
809	NASDAQ	CACC	Wed, Aug 16, 1995	21.25	21.50	20.75	21.00
808	NASDAQ	CACC	Tue, Aug 15, 1995	21.25	21.25	20.75	21.25
807	NASDAQ	CACC	Mon, Aug 14, 1995	20.50	21.13	20.50	20.94
806	NASDAQ	CACC	Fri, Aug 11, 1995	21.00	21.25	20.13	20.63
805	NASDAQ	CACC	Thu, Aug 10, 1995	21.00	22.00	20.75	21.00
804	NASDAQ	CACC	Wed, Aug 9, 1995	21.00	21.25	20.25	20.50
803	NASDAQ	CACC	Tue, Aug 8, 1995	22.50	22.75	21.25	21.25
802	NASDAQ	CACC	Mon, Aug 7, 1995	21.50	22.75	21.50	22.75
801	NASDAQ	CACC	Fri, Aug 4, 1995	21.75	21.75	21.25	21.63
800	NASDAQ	CACC	Thu, Aug 3, 1995	21.75	21.75	21.38	21.75
799	NASDAQ	CACC	Wed, Aug 2, 1995	22.50	22.75	22.00	22.50
798	NASDAQ	CACC	Tue, Aug 1, 1995	23.00	23.25	22.50	22.75
797	NASDAQ	CACC	Mon, Jul 31, 1995	22.38	22.88	22.38	22.63
796	NASDAQ	CACC	Fri, Jul 28, 1995	22.75	23.00	22.50	23.00
795	NASDAQ	CACC	Thu, Jul 27, 1995	23.25	23.25	22.75	23.25
794	NASDAQ	CACC	Wed, Jul 26, 1995	23.00	23.25	22.75	23.25
793	NASDAQ	CACC	Tue, Jul 25, 1995	23.25	23.50	23.00	23.50
792	NASDAQ	CACC	Mon, Jul 24, 1995	23.00	25.00	23.00	23.38
791	NASDAQ	CACC	Fri, Jul 21, 1995	21.75	23.25	21.75	23.00
790	NASDAQ	CACC	Thu, Jul 20, 1995	21.50	22.50	21.50	22.50
789	NASDAQ	CACC	Wed, Jul 19, 1995	23.13	23.75	21.50	21.63
788	NASDAQ	CACC	Tue, Jul 18, 1995	23.75	23.88	23.25	23.88
787	NASDAQ	CACC	Mon, Jul 17, 1995	23.25	23.88	23.00	23.75
786	NASDAQ	CACC	Fri, Jul 14, 1995	22.13	23.25	22.00	23.13
785	NASDAQ	CACC	Thu, Jul 13, 1995	22.25	22.50	21.75	22.50
784	NASDAQ	CACC	Wed, Jul 12, 1995	21.50	22.25	21.50	22.25
783	NASDAQ	CACC	Tue, Jul 11, 1995	22.25	22.25	21.50	21.63
782	NASDAQ	CACC	Mon, Jul 10, 1995	21.50	22.50	21.50	22.25
781	NASDAQ	CACC	Fri, Jul 7, 1995	20.50	21.75	20.50	21.75
780	NASDAQ	CACC	Thu, Jul 6, 1995	20.50	21.00	20.50	21.00
779	NASDAQ	CACC	Wed, Jul 5, 1995	21.00	21.00	20.50	21.00
778	NASDAQ	CACC	Mon, Jul 3, 1995	20.69	20.75	20.50	20.50
777	NASDAQ	CACC	Fri, Jun 30, 1995	19.75	21.00	19.75	20.50
776	NASDAQ	CACC	Thu, Jun 29, 1995	19.75	20.25	19.75	19.88
775	NASDAQ	CACC	Wed, Jun 28, 1995	21.25	21.25	19.50	20.25
774	NASDAQ	CACC	Tue, Jun 27, 1995	21.00	21.25	20.75	20.81
773	NASDAQ	CACC	Mon, Jun 26, 1995	21.75	21.75	21.00	21.25
772	NASDAQ	CACC	Fri, Jun 23, 1995	22.31	22.31	21.50	22.00
771	NASDAQ	CACC	Thu, Jun 22, 1995	21.75	22.75	21.75	22.25
770	NASDAQ	CACC	Wed, Jun 21, 1995	21.00	22.00	20.75	22.00
769	NASDAQ	CACC	Tue, Jun 20, 1995	20.00	20.75	20.00	20.25
768	NASDAQ	CACC	Mon, Jun 19, 1995	20.50	20.50	19.75	20.25
767	NASDAQ	CACC	Fri, Jun 16, 1995	19.75	20.50	19.75	20.00
766	NASDAQ	CACC	Thu, Jun 15, 1995	20.00	20.50	19.75	20.13
765	NASDAQ	CACC	Wed, Jun 14, 1995	20.25	20.25	19.75	20.13
764	NASDAQ	CACC	Tue, Jun 13, 1995	20.00	20.50	20.00	20.00
763	NASDAQ	CACC	Mon, Jun 12, 1995	20.50	20.50	19.75	20.50
762	NASDAQ	CACC	Fri, Jun 9, 1995	20.50	20.50	19.75	20.50
761	NASDAQ	CACC	Thu, Jun 8, 1995	20.50	20.50	20.00	20.25
760	NASDAQ	CACC	Wed, Jun 7, 1995	20.50	20.50	20.00	20.50
759	NASDAQ	CACC	Tue, Jun 6, 1995	19.75	20.25	19.75	20.25
758	NASDAQ	CACC	Mon, Jun 5, 1995	21.00	21.00	19.75	19.75
757	NASDAQ	CACC	Fri, Jun 2, 1995	20.75	21.00	20.25	21.00
756	NASDAQ	CACC	Thu, Jun 1, 1995	20.75	20.75	20.25	20.25
755	NASDAQ	CACC	Wed, May 31, 1995	20.75	20.75	20.25	20.50
754	NASDAQ	CACC	Tue, May 30, 1995	20.25	21.00	20.25	20.75
753	NASDAQ	CACC	Fri, May 26, 1995	20.00	20.75	20.00	20.25
752	NASDAQ	CACC	Thu, May 25, 1995	19.75	20.50	19.75	20.38
751	NASDAQ	CACC	Wed, May 24, 1995	20.25	20.25	19.75	20.25
750	NASDAQ	CACC	Tue, May 23, 1995	19.75	20.25	19.50	20.25
749	NASDAQ	CACC	Mon, May 22, 1995	20.25	20.25	19.75	19.75
748	NASDAQ	CACC	Fri, May 19, 1995	20.25	20.25	19.75	19.75
747	NASDAQ	CACC	Thu, May 18, 1995	20.25	20.25	19.75	20.25
746	NASDAQ	CACC	Wed, May 17, 1995	20.25	20.25	19.75	20.25
745	NASDAQ	CACC	Tue, May 16, 1995	19.50	20.25	19.50	20.25
744	NASDAQ	CACC	Mon, May 15, 1995	19.75	20.00	19.25	19.94
743	NASDAQ	CACC	Fri, May 12, 1995	19.63	19.88	19.25	19.75
742	NASDAQ	CACC	Thu, May 11, 1995	18.00	19.75	18.00	19.63
741	NASDAQ	CACC	Wed, May 10, 1995	18.00	18.25	17.75	18.00
740	NASDAQ	CACC	Tue, May 9, 1995	18.25	18.75	17.88	18.13
739	NASDAQ	CACC	Mon, May 8, 1995	19.00	19.00	18.25	18.25
738	NASDAQ	CACC	Fri, May 5, 1995	18.50	19.00	18.50	18.50
737	NASDAQ	CACC	Thu, May 4, 1995	20.00	20.00	18.50	18.50
736	NASDAQ	CACC	Wed, May 3, 1995	20.25	20.25	19.75	19.75
735	NASDAQ	CACC	Tue, May 2, 1995	20.00	20.25	20.00	20.00
734	NASDAQ	CACC	Mon, May 1, 1995	20.06	20.25	20.00	20.00
733	NASDAQ	CACC	Fri, Apr 28, 1995	20.25	20.25	20.00	20.00
732	NASDAQ	CACC	Thu, Apr 27, 1995	19.50	20.25	19.50	20.00
731	NASDAQ	CACC	Wed, Apr 26, 1995	20.00	20.06	19.50	19.50
730	NASDAQ	CACC	Tue, Apr 25, 1995	20.50	20.50	20.00	20.00
729	NASDAQ	CACC	Mon, Apr 24, 1995	19.75	20.50	19.75	20.00
728	NASDAQ	CACC	Fri, Apr 21, 1995	20.25	20.25	19.75	20.25
727	NASDAQ	CACC	Thu, Apr 20, 1995	20.00	20.50	19.75	20.13
726	NASDAQ	CACC	Wed, Apr 19, 1995	19.75	20.50	19.75	20.25
725	NASDAQ	CACC	Tue, Apr 18, 1995	20.25	20.25	19.75	20.25
724	NASDAQ	CACC	Mon, Apr 17, 1995	20.25	20.25	19.75	20.00
723	NASDAQ	CACC	Thu, Apr 13, 1995	19.25	20.25	19.25	20.13
722	NASDAQ	CACC	Wed, Apr 12, 1995	19.50	20.00	19.00	19.38
721	NASDAQ	CACC	Tue, Apr 11, 1995	20.00	20.25	19.75	20.00
720	NASDAQ	CACC	Mon, Apr 10, 1995	20.75	21.50	19.75	20.25
719	NASDAQ	CACC	Fri, Apr 7, 1995	21.75	21.75	20.75	20.75
718	NASDAQ	CACC	Thu, Apr 6, 1995	21.75	22.25	21.75	21.81
717	NASDAQ	CACC	Wed, Apr 5, 1995	21.88	22.25	21.75	22.25
716	NASDAQ	CACC	Tue, Apr 4, 1995	22.50	22.50	21.75	22.25
715	NASDAQ	CACC	Mon, Apr 3, 1995	22.50	22.63	22.00	22.00
714	NASDAQ	CACC	Fri, Mar 31, 1995	21.00	22.50	21.00	22.00
713	NASDAQ	CACC	Thu, Mar 30, 1995	22.75	22.75	21.00	21.38
712	NASDAQ	CACC	Wed, Mar 29, 1995	22.75	22.75	22.25	22.25
711	NASDAQ	CACC	Tue, Mar 28, 1995	22.50	22.75	22.00	22.75
710	NASDAQ	CACC	Mon, Mar 27, 1995	21.75	22.50	21.25	22.00
709	NASDAQ	CACC	Fri, Mar 24, 1995	20.75	21.75	20.75	21.75
708	NASDAQ	CACC	Thu, Mar 23, 1995	21.25	21.25	21.00	21.06
707	NASDAQ	CACC	Wed, Mar 22, 1995	20.50	21.25	20.50	21.00
706	NASDAQ	CACC	Tue, Mar 21, 1995	21.00	21.00	20.50	20.50
705	NASDAQ	CACC	Mon, Mar 20, 1995	20.25	21.00	20.00	20.50
704	NASDAQ	CACC	Fri, Mar 17, 1995	19.50	20.00	19.00	19.88
703	NASDAQ	CACC	Thu, Mar 16, 1995	19.00	19.50	19.00	19.25
702	NASDAQ	CACC	Wed, Mar 15, 1995	19.00	19.50	19.00	19.25
701	NASDAQ	CACC	Tue, Mar 14, 1995	20.00	20.00	19.00	19.00
700	NASDAQ	CACC	Mon, Mar 13, 1995	20.50	21.00	19.88	20.25
699	NASDAQ	CACC	Fri, Mar 10, 1995	21.25	21.75	20.75	20.75
698	NASDAQ	CACC	Thu, Mar 9, 1995	20.25	21.25	20.25	20.75
697	NASDAQ	CACC	Wed, Mar 8, 1995	20.25	20.25	19.75	20.25
696	NASDAQ	CACC	Tue, Mar 7, 1995	19.50	20.00	19.00	20.00
695	NASDAQ	CACC	Mon, Mar 6, 1995	19.25	19.25	18.75	19.19
694	NASDAQ	CACC	Fri, Mar 3, 1995	19.25	19.25	18.75	19.25
693	NASDAQ	CACC	Thu, Mar 2, 1995	19.25	19.25	18.75	19.25
692	NASDAQ	CACC	Wed, Mar 1, 1995	19.25	19.25	18.75	19.00
691	NASDAQ	CACC	Tue, Feb 28, 1995	18.25	19.25	18.25	19.25
690	NASDAQ	CACC	Mon, Feb 27, 1995	18.50	18.50	18.38	18.50
689	NASDAQ	CACC	Fri, Feb 24, 1995	18.50	18.50	18.25	18.50
688	NASDAQ	CACC	Thu, Feb 23, 1995	18.50	19.00	18.25	18.25
687	NASDAQ	CACC	Wed, Feb 22, 1995	18.75	19.25	18.75	18.75
686	NASDAQ	CACC	Tue, Feb 21, 1995	19.25	19.25	18.75	19.25
685	NASDAQ	CACC	Fri, Feb 17, 1995	19.25	19.25	18.88	19.00
684	NASDAQ	CACC	Thu, Feb 16, 1995	19.00	19.25	19.00	19.00
683	NASDAQ	CACC	Wed, Feb 15, 1995	18.75	19.25	18.75	19.00
682	NASDAQ	CACC	Tue, Feb 14, 1995	18.75	19.25	18.75	19.25
681	NASDAQ	CACC	Mon, Feb 13, 1995	19.25	19.25	18.75	19.00
680	NASDAQ	CACC	Fri, Feb 10, 1995	18.75	19.25	18.50	19.25
679	NASDAQ	CACC	Thu, Feb 9, 1995	19.25	19.25	18.63	18.75
678	NASDAQ	CACC	Wed, Feb 8, 1995	18.75	19.25	18.25	19.00
677	NASDAQ	CACC	Tue, Feb 7, 1995	18.75	18.75	18.25	18.69
676	NASDAQ	CACC	Mon, Feb 6, 1995	19.00	19.00	18.25	18.25
675	NASDAQ	CACC	Fri, Feb 3, 1995	18.50	19.00	18.25	18.63
674	NASDAQ	CACC	Thu, Feb 2, 1995	18.50	18.50	18.25	18.50
673	NASDAQ	CACC	Wed, Feb 1, 1995	18.50	18.50	18.25	18.25
672	NASDAQ	CACC	Tue, Jan 31, 1995	18.50	18.50	18.00	18.50
671	NASDAQ	CACC	Mon, Jan 30, 1995	18.50	18.50	18.00	18.00
670	NASDAQ	CACC	Fri, Jan 27, 1995	17.75	18.50	17.75	18.06
669	NASDAQ	CACC	Thu, Jan 26, 1995	18.50	18.50	17.75	18.00
668	NASDAQ	CACC	Wed, Jan 25, 1995	18.50	18.50	18.00	18.50
667	NASDAQ	CACC	Tue, Jan 24, 1995	17.75	18.50	17.50	18.25
666	NASDAQ	CACC	Mon, Jan 23, 1995	17.50	17.50	17.25	17.50
665	NASDAQ	CACC	Fri, Jan 20, 1995	17.25	17.75	17.25	17.75
664	NASDAQ	CACC	Thu, Jan 19, 1995	18.25	18.25	17.50	17.75
663	NASDAQ	CACC	Wed, Jan 18, 1995	18.50	18.50	18.00	18.25
662	NASDAQ	CACC	Tue, Jan 17, 1995	18.00	18.50	17.75	18.50
661	NASDAQ	CACC	Mon, Jan 16, 1995	17.75	18.00	17.25	18.00
660	NASDAQ	CACC	Fri, Jan 13, 1995	17.50	17.75	17.00	17.25
659	NASDAQ	CACC	Thu, Jan 12, 1995	17.25	17.50	16.75	17.00
658	NASDAQ	CACC	Wed, Jan 11, 1995	17.25	17.25	16.50	17.25
657	NASDAQ	CACC	Tue, Jan 10, 1995	17.00	17.00	16.50	16.50
656	NASDAQ	CACC	Mon, Jan 9, 1995	16.75	17.13	16.75	16.75
655	NASDAQ	CACC	Fri, Jan 6, 1995	16.00	17.00	16.00	17.00
654	NASDAQ	CACC	Thu, Jan 5, 1995	16.75	16.75	16.13	16.13
653	NASDAQ	CACC	Wed, Jan 4, 1995	17.75	17.75	16.25	16.75
652	NASDAQ	CACC	Tue, Jan 3, 1995	17.75	17.75	17.25	17.31
651	NASDAQ	CACC	Fri, Dec 30, 1994	17.75	17.75	17.50	17.75
650	NASDAQ	CACC	Thu, Dec 29, 1994	17.75	17.75	17.50	17.63
649	NASDAQ	CACC	Wed, Dec 28, 1994	17.25	17.75	17.25	17.75
648	NASDAQ	CACC	Tue, Dec 27, 1994	17.75	17.75	17.25	17.50
647	NASDAQ	CACC	Fri, Dec 23, 1994	17.75	17.75	17.25	17.75
646	NASDAQ	CACC	Thu, Dec 22, 1994	17.50	17.75	17.00	17.75
645	NASDAQ	CACC	Wed, Dec 21, 1994	16.50	18.38	16.50	17.50
644	NASDAQ	CACC	Tue, Dec 20, 1994	15.88	16.50	15.88	16.25
643	NASDAQ	CACC	Mon, Dec 19, 1994	16.38	16.38	15.88	16.13
642	NASDAQ	CACC	Fri, Dec 16, 1994	16.25	16.38	16.00	16.38
641	NASDAQ	CACC	Thu, Dec 15, 1994	15.50	16.38	15.50	16.00
640	NASDAQ	CACC	Wed, Dec 14, 1994	15.13	15.75	15.13	15.75
639	NASDAQ	CACC	Tue, Dec 13, 1994	15.38	15.38	15.00	15.31
638	NASDAQ	CACC	Mon, Dec 12, 1994	15.25	15.38	15.00	15.25
637	NASDAQ	CACC	Fri, Dec 9, 1994	16.19	16.25	15.00	15.00
636	NASDAQ	CACC	Thu, Dec 8, 1994	16.75	16.88	16.13	16.13
635	NASDAQ	CACC	Wed, Dec 7, 1994	16.88	16.88	16.63	16.66
634	NASDAQ	CACC	Tue, Dec 6, 1994	16.88	17.13	16.63	16.88
633	NASDAQ	CACC	Mon, Dec 5, 1994	17.13	17.13	16.88	17.13
632	NASDAQ	CACC	Fri, Dec 2, 1994	17.13	17.13	16.88	16.88
631	NASDAQ	CACC	Thu, Dec 1, 1994	17.13	17.13	16.88	17.00
630	NASDAQ	CACC	Wed, Nov 30, 1994	16.75	17.25	16.66	17.13
629	NASDAQ	CACC	Tue, Nov 29, 1994	17.50	17.50	16.88	17.13
628	NASDAQ	CACC	Mon, Nov 28, 1994	17.25	17.56	17.00	17.50
627	NASDAQ	CACC	Fri, Nov 25, 1994	16.88	17.38	16.63	17.25
626	NASDAQ	CACC	Wed, Nov 23, 1994	18.00	18.13	16.25	16.75
625	NASDAQ	CACC	Tue, Nov 22, 1994	18.88	19.13	18.00	18.13
624	NASDAQ	CACC	Mon, Nov 21, 1994	19.25	19.25	18.88	19.00
623	NASDAQ	CACC	Fri, Nov 18, 1994	19.25	19.25	18.88	19.25
622	NASDAQ	CACC	Thu, Nov 17, 1994	19.50	19.50	19.00	19.25
621	NASDAQ	CACC	Wed, Nov 16, 1994	19.13	19.63	19.00	19.50
620	NASDAQ	CACC	Tue, Nov 15, 1994	18.88	19.00	18.75	18.88
619	NASDAQ	CACC	Mon, Nov 14, 1994	18.75	19.00	18.50	18.88
618	NASDAQ	CACC	Fri, Nov 11, 1994	18.63	18.75	18.38	18.75
617	NASDAQ	CACC	Thu, Nov 10, 1994	18.00	18.63	17.88	18.63
616	NASDAQ	CACC	Wed, Nov 9, 1994	17.75	17.88	17.75	17.81
615	NASDAQ	CACC	Tue, Nov 8, 1994	17.75	17.88	17.75	17.75
614	NASDAQ	CACC	Mon, Nov 7, 1994	17.75	17.88	17.75	17.75
613	NASDAQ	CACC	Fri, Nov 4, 1994	17.88	17.88	17.75	17.75
612	NASDAQ	CACC	Thu, Nov 3, 1994	18.50	18.50	17.88	17.88
611	NASDAQ	CACC	Wed, Nov 2, 1994	18.38	18.63	18.38	18.38
610	NASDAQ	CACC	Tue, Nov 1, 1994	18.88	18.88	18.31	18.38
609	NASDAQ	CACC	Mon, Oct 31, 1994	18.25	19.00	18.25	18.88
608	NASDAQ	CACC	Fri, Oct 28, 1994	17.25	18.50	17.25	18.38
607	NASDAQ	CACC	Thu, Oct 27, 1994	17.25	17.50	17.25	17.50
606	NASDAQ	CACC	Wed, Oct 26, 1994	17.50	17.50	17.25	17.50
605	NASDAQ	CACC	Tue, Oct 25, 1994	17.50	17.50	17.25	17.50
604	NASDAQ	CACC	Mon, Oct 24, 1994	17.38	17.38	17.13	17.38
603	NASDAQ	CACC	Fri, Oct 21, 1994	17.38	17.38	17.13	17.38
602	NASDAQ	CACC	Thu, Oct 20, 1994	17.13	17.75	17.13	17.38
601	NASDAQ	CACC	Wed, Oct 19, 1994	16.75	17.00	16.75	17.00
600	NASDAQ	CACC	Tue, Oct 18, 1994	16.88	17.00	16.88	17.00
599	NASDAQ	CACC	Mon, Oct 17, 1994	16.00	17.00	15.88	17.00
598	NASDAQ	CACC	Fri, Oct 14, 1994	15.88	16.00	15.88	16.00
597	NASDAQ	CACC	Thu, Oct 13, 1994	15.88	16.00	15.88	16.00
596	NASDAQ	CACC	Wed, Oct 12, 1994	15.95	16.00	15.88	16.00
595	NASDAQ	CACC	Tue, Oct 11, 1994	16.00	16.00	15.94	16.00
594	NASDAQ	CACC	Mon, Oct 10, 1994	16.00	16.00	15.88	15.97
593	NASDAQ	CACC	Fri, Oct 7, 1994	15.75	16.00	15.75	16.00
592	NASDAQ	CACC	Thu, Oct 6, 1994	15.44	15.75	15.38	15.75
591	NASDAQ	CACC	Wed, Oct 5, 1994	15.63	15.88	15.38	15.75
590	NASDAQ	CACC	Tue, Oct 4, 1994	16.25	16.25	15.88	15.91
589	NASDAQ	CACC	Mon, Oct 3, 1994	16.25	16.50	16.13	16.38
588	NASDAQ	CACC	Fri, Sep 30, 1994	16.19	16.38	16.13	16.38
587	NASDAQ	CACC	Thu, Sep 29, 1994	16.63	16.63	16.25	16.25
586	NASDAQ	CACC	Wed, Sep 28, 1994	16.56	16.75	16.50	16.50
585	NASDAQ	CACC	Tue, Sep 27, 1994	16.56	16.63	16.50	16.50
584	NASDAQ	CACC	Mon, Sep 26, 1994	16.75	16.75	16.63	16.75
583	NASDAQ	CACC	Fri, Sep 23, 1994	16.88	16.88	16.63	16.63
582	NASDAQ	CACC	Thu, Sep 22, 1994	16.50	16.88	16.50	16.88
581	NASDAQ	CACC	Wed, Sep 21, 1994	16.88	16.88	16.38	16.50
580	NASDAQ	CACC	Tue, Sep 20, 1994	17.25	17.25	16.50	16.75
579	NASDAQ	CACC	Mon, Sep 19, 1994	17.38	17.63	17.38	17.63
578	NASDAQ	CACC	Fri, Sep 16, 1994	18.13	18.13	17.25	17.38
577	NASDAQ	CACC	Thu, Sep 15, 1994	17.63	18.63	17.63	18.00
576	NASDAQ	CACC	Wed, Sep 14, 1994	16.38	17.88	16.38	17.88
575	NASDAQ	CACC	Tue, Sep 13, 1994	15.88	16.75	15.63	16.38
574	NASDAQ	CACC	Mon, Sep 12, 1994	15.88	15.88	15.88	15.88
573	NASDAQ	CACC	Fri, Sep 9, 1994	15.88	15.88	15.63	15.88
572	NASDAQ	CACC	Thu, Sep 8, 1994	15.38	15.88	15.38	15.88
571	NASDAQ	CACC	Wed, Sep 7, 1994	14.88	15.50	14.88	15.25
570	NASDAQ	CACC	Tue, Sep 6, 1994	14.94	15.13	14.94	15.13
569	NASDAQ	CACC	Fri, Sep 2, 1994	15.00	15.38	14.88	14.88
568	NASDAQ	CACC	Thu, Sep 1, 1994	15.00	15.25	15.00	15.19
567	NASDAQ	CACC	Wed, Aug 31, 1994	15.25	15.25	15.25	15.25
566	NASDAQ	CACC	Tue, Aug 30, 1994	15.00	15.00	15.00	15.00
565	NASDAQ	CACC	Mon, Aug 29, 1994	15.19	15.38	15.00	15.00
564	NASDAQ	CACC	Fri, Aug 26, 1994	14.88	15.25	14.88	15.13
563	NASDAQ	CACC	Thu, Aug 25, 1994	15.38	15.63	14.75	14.94
562	NASDAQ	CACC	Wed, Aug 24, 1994	15.50	15.63	15.25	15.25
561	NASDAQ	CACC	Tue, Aug 23, 1994	15.38	15.50	15.25	15.44
560	NASDAQ	CACC	Mon, Aug 22, 1994	15.00	15.38	15.00	15.38
559	NASDAQ	CACC	Fri, Aug 19, 1994	15.13	15.13	14.88	14.88
558	NASDAQ	CACC	Thu, Aug 18, 1994	14.88	15.13	14.81	15.13
557	NASDAQ	CACC	Wed, Aug 17, 1994	14.75	15.00	14.63	14.63
556	NASDAQ	CACC	Tue, Aug 16, 1994	14.63	14.75	14.50	14.75
555	NASDAQ	CACC	Mon, Aug 15, 1994	14.63	15.00	14.50	14.75
554	NASDAQ	CACC	Fri, Aug 12, 1994	15.88	15.88	14.88	15.06
553	NASDAQ	CACC	Thu, Aug 11, 1994	16.38	16.63	15.63	15.63
552	NASDAQ	CACC	Wed, Aug 10, 1994	15.50	16.50	15.25	16.38
551	NASDAQ	CACC	Tue, Aug 9, 1994	15.63	15.63	15.13	15.25
550	NASDAQ	CACC	Mon, Aug 8, 1994	15.50	15.75	15.25	15.25
549	NASDAQ	CACC	Fri, Aug 5, 1994	15.75	15.81	15.50	15.50
548	NASDAQ	CACC	Thu, Aug 4, 1994	15.75	15.88	15.75	15.75
547	NASDAQ	CACC	Wed, Aug 3, 1994	15.75	16.00	15.63	15.88
546	NASDAQ	CACC	Tue, Aug 2, 1994	15.50	16.13	15.25	15.94
545	NASDAQ	CACC	Mon, Aug 1, 1994	14.50	15.50	14.38	15.50
544	NASDAQ	CACC	Fri, Jul 29, 1994	14.38	14.50	14.38	14.50
543	NASDAQ	CACC	Thu, Jul 28, 1994	15.00	15.00	14.50	14.63
542	NASDAQ	CACC	Wed, Jul 27, 1994	13.88	15.00	13.88	14.94
541	NASDAQ	CACC	Tue, Jul 26, 1994	13.88	13.88	13.50	13.88
540	NASDAQ	CACC	Mon, Jul 25, 1994	13.75	13.88	13.75	13.88
539	NASDAQ	CACC	Fri, Jul 22, 1994	14.00	14.13	13.75	14.13
538	NASDAQ	CACC	Thu, Jul 21, 1994	13.13	14.38	13.13	14.19
537	NASDAQ	CACC	Wed, Jul 20, 1994	11.88	11.88	11.50	11.88
536	NASDAQ	CACC	Tue, Jul 19, 1994	11.50	11.69	11.50	11.69
535	NASDAQ	CACC	Mon, Jul 18, 1994	12.00	12.00	11.50	11.63
534	NASDAQ	CACC	Fri, Jul 15, 1994	11.88	11.88	11.88	11.88
533	NASDAQ	CACC	Thu, Jul 14, 1994	12.13	12.13	11.88	12.13
532	NASDAQ	CACC	Wed, Jul 13, 1994	12.00	12.13	11.75	12.13
531	NASDAQ	CACC	Tue, Jul 12, 1994	11.75	12.00	11.75	12.00
530	NASDAQ	CACC	Mon, Jul 11, 1994	11.63	12.00	11.63	12.00
529	NASDAQ	CACC	Fri, Jul 8, 1994	11.63	12.00	11.63	12.00
528	NASDAQ	CACC	Thu, Jul 7, 1994	12.25	12.25	11.88	12.13
527	NASDAQ	CACC	Wed, Jul 6, 1994	12.13	12.25	11.88	12.25
526	NASDAQ	CACC	Tue, Jul 5, 1994	11.75	12.13	11.69	12.09
525	NASDAQ	CACC	Fri, Jul 1, 1994	11.50	11.75	11.50	11.50
524	NASDAQ	CACC	Thu, Jun 30, 1994	11.66	11.75	11.50	11.75
523	NASDAQ	CACC	Wed, Jun 29, 1994	11.75	11.75	11.50	11.50
522	NASDAQ	CACC	Tue, Jun 28, 1994	12.00	12.00	11.50	11.75
521	NASDAQ	CACC	Mon, Jun 27, 1994	11.50	11.88	11.50	11.88
520	NASDAQ	CACC	Fri, Jun 24, 1994	11.75	11.88	11.50	11.50
519	NASDAQ	CACC	Thu, Jun 23, 1994	12.38	12.50	11.75	12.25
518	NASDAQ	CACC	Wed, Jun 22, 1994	12.38	12.63	12.38	12.63
517	NASDAQ	CACC	Tue, Jun 21, 1994	12.88	12.88	12.38	12.50
516	NASDAQ	CACC	Mon, Jun 20, 1994	12.50	12.88	12.50	12.88
515	NASDAQ	CACC	Fri, Jun 17, 1994	12.88	12.88	12.63	12.69
514	NASDAQ	CACC	Thu, Jun 16, 1994	12.88	13.00	12.63	12.88
513	NASDAQ	CACC	Wed, Jun 15, 1994	12.50	12.88	12.50	12.69
512	NASDAQ	CACC	Tue, Jun 14, 1994	12.88	12.88	12.50	12.50
511	NASDAQ	CACC	Mon, Jun 13, 1994	12.50	12.88	12.50	12.88
510	NASDAQ	CACC	Fri, Jun 10, 1994	12.75	12.75	12.44	12.50
509	NASDAQ	CACC	Thu, Jun 9, 1994	12.50	12.75	12.50	12.75
508	NASDAQ	CACC	Wed, Jun 8, 1994	13.13	13.13	12.69	12.75
507	NASDAQ	CACC	Tue, Jun 7, 1994	13.00	13.13	12.88	12.88
506	NASDAQ	CACC	Mon, Jun 6, 1994	12.50	13.75	12.50	13.25
505	NASDAQ	CACC	Fri, Jun 3, 1994	12.38	12.75	12.13	12.38
504	NASDAQ	CACC	Thu, Jun 2, 1994	12.00	12.38	12.00	12.25
503	NASDAQ	CACC	Wed, Jun 1, 1994	11.81	11.94	11.75	11.94
502	NASDAQ	CACC	Tue, May 31, 1994	11.88	12.00	11.75	12.00
501	NASDAQ	CACC	Fri, May 27, 1994	12.00	12.25	11.88	12.25
500	NASDAQ	CACC	Thu, May 26, 1994	12.00	12.25	12.00	12.00
499	NASDAQ	CACC	Wed, May 25, 1994	11.75	12.25	11.75	12.25
498	NASDAQ	CACC	Tue, May 24, 1994	11.75	12.00	11.75	12.00
497	NASDAQ	CACC	Mon, May 23, 1994	11.75	12.00	11.75	11.75
496	NASDAQ	CACC	Fri, May 20, 1994	10.88	12.00	10.88	12.00
495	NASDAQ	CACC	Thu, May 19, 1994	10.50	11.38	10.50	11.38
494	NASDAQ	CACC	Wed, May 18, 1994	10.50	10.63	10.38	10.38
493	NASDAQ	CACC	Tue, May 17, 1994	10.63	10.75	10.38	10.38
492	NASDAQ	CACC	Mon, May 16, 1994	10.38	10.50	10.13	10.44
491	NASDAQ	CACC	Fri, May 13, 1994	10.19	10.38	10.19	10.25
490	NASDAQ	CACC	Thu, May 12, 1994	10.88	10.88	10.38	10.63
489	NASDAQ	CACC	Wed, May 11, 1994	11.50	11.63	11.00	11.00
488	NASDAQ	CACC	Tue, May 10, 1994	11.00	11.63	11.00	11.50
487	NASDAQ	CACC	Mon, May 9, 1994	10.88	10.88	10.88	10.88
486	NASDAQ	CACC	Fri, May 6, 1994	11.13	11.13	11.00	11.06
485	NASDAQ	CACC	Thu, May 5, 1994	10.88	11.13	10.88	11.09
484	NASDAQ	CACC	Wed, May 4, 1994	11.13	11.13	10.88	10.88
483	NASDAQ	CACC	Tue, May 3, 1994	10.88	11.13	10.88	10.94
482	NASDAQ	CACC	Mon, May 2, 1994	11.06	11.06	10.88	10.88
481	NASDAQ	CACC	Fri, Apr 29, 1994	10.88	11.13	10.88	10.88
480	NASDAQ	CACC	Thu, Apr 28, 1994	11.25	11.25	10.88	11.06
479	NASDAQ	CACC	Tue, Apr 26, 1994	11.00	11.25	10.75	11.25
478	NASDAQ	CACC	Mon, Apr 25, 1994	10.63	11.00	10.63	11.00
477	NASDAQ	CACC	Fri, Apr 22, 1994	10.88	10.88	10.63	10.63
476	NASDAQ	CACC	Thu, Apr 21, 1994	10.63	10.88	10.63	10.81
475	NASDAQ	CACC	Wed, Apr 20, 1994	10.88	11.13	10.50	10.50
474	NASDAQ	CACC	Tue, Apr 19, 1994	10.88	11.00	10.88	10.94
473	NASDAQ	CACC	Mon, Apr 18, 1994	11.13	11.13	10.88	10.88
472	NASDAQ	CACC	Fri, Apr 15, 1994	10.88	11.13	10.88	11.00
471	NASDAQ	CACC	Thu, Apr 14, 1994	10.88	11.00	10.88	10.88
470	NASDAQ	CACC	Wed, Apr 13, 1994	11.38	11.38	10.88	10.88
469	NASDAQ	CACC	Tue, Apr 12, 1994	11.00	11.38	11.00	11.00
468	NASDAQ	CACC	Mon, Apr 11, 1994	11.00	11.25	11.00	11.00
467	NASDAQ	CACC	Fri, Apr 8, 1994	11.38	11.50	11.00	11.13
466	NASDAQ	CACC	Thu, Apr 7, 1994	11.38	11.38	11.00	11.31
465	NASDAQ	CACC	Wed, Apr 6, 1994	11.38	11.38	11.00	11.25
464	NASDAQ	CACC	Tue, Apr 5, 1994	10.88	11.38	10.88	11.38
463	NASDAQ	CACC	Mon, Apr 4, 1994	10.75	11.00	10.75	10.94
462	NASDAQ	CACC	Thu, Mar 31, 1994	11.25	11.25	10.88	11.25
461	NASDAQ	CACC	Wed, Mar 30, 1994	11.25	11.38	11.00	11.25
460	NASDAQ	CACC	Tue, Mar 29, 1994	11.38	11.63	11.38	11.38
459	NASDAQ	CACC	Mon, Mar 28, 1994	12.00	12.00	11.38	11.38
458	NASDAQ	CACC	Fri, Mar 25, 1994	12.13	12.13	11.75	11.75
457	NASDAQ	CACC	Thu, Mar 24, 1994	12.00	12.13	11.75	12.00
456	NASDAQ	CACC	Wed, Mar 23, 1994	12.13	12.13	11.88	12.13
455	NASDAQ	CACC	Tue, Mar 22, 1994	11.75	12.13	11.75	11.75
454	NASDAQ	CACC	Mon, Mar 21, 1994	11.63	11.75	11.63	11.75
453	NASDAQ	CACC	Fri, Mar 18, 1994	11.63	11.75	11.63	11.63
452	NASDAQ	CACC	Thu, Mar 17, 1994	11.63	11.75	11.63	11.75
451	NASDAQ	CACC	Wed, Mar 16, 1994	11.56	11.75	11.50	11.75
450	NASDAQ	CACC	Tue, Mar 15, 1994	11.75	11.75	11.50	11.69
449	NASDAQ	CACC	Mon, Mar 14, 1994	11.50	11.75	11.50	11.75
448	NASDAQ	CACC	Fri, Mar 11, 1994	11.75	11.75	11.50	11.69
447	NASDAQ	CACC	Thu, Mar 10, 1994	11.50	11.75	11.50	11.75
446	NASDAQ	CACC	Wed, Mar 9, 1994	11.50	11.75	11.50	11.50
445	NASDAQ	CACC	Tue, Mar 8, 1994	11.50	11.75	11.50	11.75
444	NASDAQ	CACC	Mon, Mar 7, 1994	11.88	11.88	11.50	11.75
443	NASDAQ	CACC	Fri, Mar 4, 1994	11.25	11.88	11.25	11.88
442	NASDAQ	CACC	Thu, Mar 3, 1994	10.94	11.00	10.88	11.00
441	NASDAQ	CACC	Wed, Mar 2, 1994	10.88	11.25	10.88	10.94
440	NASDAQ	CACC	Tue, Mar 1, 1994	11.25	11.25	10.88	11.25
439	NASDAQ	CACC	Mon, Feb 28, 1994	11.13	11.25	11.13	11.13
438	NASDAQ	CACC	Fri, Feb 25, 1994	11.50	11.50	11.25	11.31
437	NASDAQ	CACC	Thu, Feb 24, 1994	11.38	11.63	11.38	11.38
436	NASDAQ	CACC	Wed, Feb 23, 1994	11.50	11.75	11.25	11.38
435	NASDAQ	CACC	Tue, Feb 22, 1994	11.00	11.25	10.63	11.25
434	NASDAQ	CACC	Fri, Feb 18, 1994	11.00	11.00	10.63	10.63
433	NASDAQ	CACC	Thu, Feb 17, 1994	10.63	11.00	10.63	10.63
432	NASDAQ	CACC	Wed, Feb 16, 1994	10.63	11.00	10.63	11.00
431	NASDAQ	CACC	Tue, Feb 15, 1994	10.50	10.88	10.50	10.63
430	NASDAQ	CACC	Mon, Feb 14, 1994	10.88	10.88	10.50	10.50
429	NASDAQ	CACC	Fri, Feb 11, 1994	10.50	10.88	10.50	10.88
428	NASDAQ	CACC	Thu, Feb 10, 1994	10.50	10.88	10.50	10.88
427	NASDAQ	CACC	Wed, Feb 9, 1994	10.31	10.75	10.31	10.75
426	NASDAQ	CACC	Tue, Feb 8, 1994	10.63	10.88	10.38	10.38
425	NASDAQ	CACC	Mon, Feb 7, 1994	10.75	11.00	10.38	10.63
424	NASDAQ	CACC	Fri, Feb 4, 1994	11.00	11.38	11.00	11.00
423	NASDAQ	CACC	Thu, Feb 3, 1994	11.13	11.25	11.00	11.06
422	NASDAQ	CACC	Wed, Feb 2, 1994	11.25	11.38	11.13	11.13
421	NASDAQ	CACC	Tue, Feb 1, 1994	11.63	11.63	11.25	11.31
420	NASDAQ	CACC	Mon, Jan 31, 1994	11.50	11.88	11.38	11.75
419	NASDAQ	CACC	Fri, Jan 28, 1994	11.25	11.75	11.25	11.50
418	NASDAQ	CACC	Thu, Jan 27, 1994	11.50	11.50	11.13	11.50
417	NASDAQ	CACC	Wed, Jan 26, 1994	11.13	11.50	11.00	11.50
416	NASDAQ	CACC	Tue, Jan 25, 1994	10.38	11.00	10.00	11.00
415	NASDAQ	CACC	Mon, Jan 24, 1994	10.75	10.75	10.00	10.25
414	NASDAQ	CACC	Fri, Jan 21, 1994	11.00	11.00	10.50	10.50
413	NASDAQ	CACC	Thu, Jan 20, 1994	11.00	11.00	10.63	11.00
412	NASDAQ	CACC	Wed, Jan 19, 1994	10.94	10.94	10.75	10.75
411	NASDAQ	CACC	Tue, Jan 18, 1994	10.94	11.00	10.75	10.75
410	NASDAQ	CACC	Mon, Jan 17, 1994	10.63	11.00	10.63	10.63
409	NASDAQ	CACC	Fri, Jan 14, 1994	11.00	11.00	10.63	10.63
408	NASDAQ	CACC	Thu, Jan 13, 1994	10.50	11.00	10.25	10.63
407	NASDAQ	CACC	Wed, Jan 12, 1994	11.00	11.00	10.00	10.38
406	NASDAQ	CACC	Tue, Jan 11, 1994	11.75	11.75	11.00	11.13
405	NASDAQ	CACC	Mon, Jan 10, 1994	11.38	11.38	11.38	11.38
404	NASDAQ	CACC	Fri, Jan 7, 1994	11.88	11.88	11.38	11.50
403	NASDAQ	CACC	Thu, Jan 6, 1994	12.00	12.00	11.63	11.63
402	NASDAQ	CACC	Wed, Jan 5, 1994	11.75	12.00	11.63	11.63
401	NASDAQ	CACC	Tue, Jan 4, 1994	11.75	12.13	11.75	12.00
400	NASDAQ	CACC	Mon, Jan 3, 1994	12.00	12.13	11.75	11.75
399	NASDAQ	CACC	Fri, Dec 31, 1993	12.25	12.25	12.00	12.25
398	NASDAQ	CACC	Thu, Dec 30, 1993	12.00	12.25	12.00	12.25
397	NASDAQ	CACC	Wed, Dec 29, 1993	11.88	11.88	11.50	11.69
396	NASDAQ	CACC	Tue, Dec 28, 1993	11.38	11.63	11.13	11.56
395	NASDAQ	CACC	Mon, Dec 27, 1993	11.31	11.38	10.88	11.13
394	NASDAQ	CACC	Thu, Dec 23, 1993	11.25	11.42	10.92	10.92
393	NASDAQ	CACC	Wed, Dec 22, 1993	11.25	11.33	11.25	11.25
392	NASDAQ	CACC	Tue, Dec 21, 1993	11.25	11.42	11.25	11.33
391	NASDAQ	CACC	Mon, Dec 20, 1993	11.33	11.42	11.25	11.42
390	NASDAQ	CACC	Fri, Dec 17, 1993	11.33	11.58	11.33	11.46
389	NASDAQ	CACC	Thu, Dec 16, 1993	11.25	11.25	11.25	11.25
388	NASDAQ	CACC	Wed, Dec 15, 1993	11.25	11.50	11.25	11.38
387	NASDAQ	CACC	Tue, Dec 14, 1993	11.25	11.50	11.25	11.50
386	NASDAQ	CACC	Mon, Dec 13, 1993	11.50	11.50	11.25	11.42
385	NASDAQ	CACC	Fri, Dec 10, 1993	11.25	11.50	11.25	11.42
384	NASDAQ	CACC	Thu, Dec 9, 1993	11.25	11.50	11.25	11.50
383	NASDAQ	CACC	Wed, Dec 8, 1993	11.50	11.50	11.25	11.50
382	NASDAQ	CACC	Tue, Dec 7, 1993	11.25	11.50	11.25	11.50
381	NASDAQ	CACC	Mon, Dec 6, 1993	11.25	11.50	11.25	11.50
380	NASDAQ	CACC	Fri, Dec 3, 1993	11.25	11.50	11.25	11.29
379	NASDAQ	CACC	Thu, Dec 2, 1993	11.25	11.50	11.25	11.50
378	NASDAQ	CACC	Wed, Dec 1, 1993	11.42	11.50	11.33	11.50
377	NASDAQ	CACC	Tue, Nov 30, 1993	11.25	11.29	11.25	11.25
376	NASDAQ	CACC	Mon, Nov 29, 1993	11.33	11.58	11.25	11.25
375	NASDAQ	CACC	Fri, Nov 26, 1993	11.33	11.58	11.33	11.33
374	NASDAQ	CACC	Wed, Nov 24, 1993	11.58	11.58	11.33	11.46
373	NASDAQ	CACC	Tue, Nov 23, 1993	11.33	11.58	11.33	11.58
372	NASDAQ	CACC	Mon, Nov 22, 1993	12.00	12.00	11.29	11.33
371	NASDAQ	CACC	Fri, Nov 19, 1993	12.33	12.33	12.08	12.08
370	NASDAQ	CACC	Thu, Nov 18, 1993	12.33	12.42	12.08	12.08
369	NASDAQ	CACC	Wed, Nov 17, 1993	12.25	12.42	12.25	12.25
368	NASDAQ	CACC	Tue, Nov 16, 1993	12.42	12.42	12.25	12.25
367	NASDAQ	CACC	Mon, Nov 15, 1993	12.25	12.42	12.25	12.42
366	NASDAQ	CACC	Fri, Nov 12, 1993	12.17	12.25	12.17	12.25
365	NASDAQ	CACC	Thu, Nov 11, 1993	12.17	12.33	12.17	12.33
364	NASDAQ	CACC	Wed, Nov 10, 1993	12.42	12.42	12.17	12.17
363	NASDAQ	CACC	Tue, Nov 9, 1993	12.17	12.17	12.17	12.17
362	NASDAQ	CACC	Mon, Nov 8, 1993	12.50	12.75	12.17	12.33
361	NASDAQ	CACC	Fri, Nov 5, 1993	12.67	12.67	12.42	12.50
360	NASDAQ	CACC	Thu, Nov 4, 1993	12.83	13.00	12.67	12.67
359	NASDAQ	CACC	Wed, Nov 3, 1993	13.00	13.00	12.75	12.83
358	NASDAQ	CACC	Tue, Nov 2, 1993	12.83	13.00	12.67	13.00
357	NASDAQ	CACC	Mon, Nov 1, 1993	12.42	12.75	12.42	12.75
356	NASDAQ	CACC	Fri, Oct 29, 1993	12.58	12.67	12.33	12.50
355	NASDAQ	CACC	Thu, Oct 28, 1993	12.25	12.58	12.25	12.42
354	NASDAQ	CACC	Wed, Oct 27, 1993	11.83	12.25	11.83	12.25
353	NASDAQ	CACC	Tue, Oct 26, 1993	11.83	11.83	11.83	11.83
352	NASDAQ	CACC	Mon, Oct 25, 1993	11.75	11.83	11.67	11.67
351	NASDAQ	CACC	Fri, Oct 22, 1993	11.50	11.92	11.50	11.67
350	NASDAQ	CACC	Thu, Oct 21, 1993	11.58	11.83	11.58	11.83
349	NASDAQ	CACC	Wed, Oct 20, 1993	11.92	12.17	11.75	11.75
348	NASDAQ	CACC	Tue, Oct 19, 1993	12.50	12.75	12.08	12.08
347	NASDAQ	CACC	Mon, Oct 18, 1993	12.75	12.75	12.50	12.75
346	NASDAQ	CACC	Fri, Oct 15, 1993	12.50	12.75	12.33	12.75
345	NASDAQ	CACC	Thu, Oct 14, 1993	12.17	12.58	12.00	12.33
344	NASDAQ	CACC	Wed, Oct 13, 1993	11.58	12.25	11.58	12.17
343	NASDAQ	CACC	Tue, Oct 12, 1993	11.50	11.75	11.38	11.75
342	NASDAQ	CACC	Mon, Oct 11, 1993	11.50	11.50	11.25	11.50
341	NASDAQ	CACC	Fri, Oct 8, 1993	11.63	11.75	11.33	11.50
340	NASDAQ	CACC	Thu, Oct 7, 1993	11.75	11.75	11.50	11.50
339	NASDAQ	CACC	Wed, Oct 6, 1993	11.33	11.58	11.08	11.42
338	NASDAQ	CACC	Tue, Oct 5, 1993	11.33	11.33	11.08	11.08
337	NASDAQ	CACC	Mon, Oct 4, 1993	11.33	11.33	11.08	11.08
336	NASDAQ	CACC	Fri, Oct 1, 1993	11.33	11.33	11.08	11.08
335	NASDAQ	CACC	Thu, Sep 30, 1993	11.25	11.33	11.08	11.08
334	NASDAQ	CACC	Wed, Sep 29, 1993	11.08	11.17	11.00	11.00
333	NASDAQ	CACC	Tue, Sep 28, 1993	10.25	10.92	10.25	10.92
332	NASDAQ	CACC	Mon, Sep 27, 1993	10.42	10.42	10.25	10.25
331	NASDAQ	CACC	Fri, Sep 24, 1993	10.42	10.42	10.25	10.42
330	NASDAQ	CACC	Thu, Sep 23, 1993	10.42	10.42	10.25	10.42
329	NASDAQ	CACC	Wed, Sep 22, 1993	10.25	10.42	10.25	10.25
328	NASDAQ	CACC	Tue, Sep 21, 1993	10.42	10.42	10.25	10.42
327	NASDAQ	CACC	Mon, Sep 20, 1993	10.25	10.42	10.25	10.25
326	NASDAQ	CACC	Fri, Sep 17, 1993	10.42	10.42	10.25	10.25
325	NASDAQ	CACC	Thu, Sep 16, 1993	10.42	10.42	10.25	10.42
324	NASDAQ	CACC	Wed, Sep 15, 1993	10.42	10.42	10.25	10.25
323	NASDAQ	CACC	Tue, Sep 14, 1993	10.42	10.42	10.25	10.33
322	NASDAQ	CACC	Mon, Sep 13, 1993	10.42	10.42	10.25	10.42
321	NASDAQ	CACC	Fri, Sep 10, 1993	10.25	10.42	10.25	10.25
320	NASDAQ	CACC	Thu, Sep 9, 1993	10.42	10.42	10.25	10.25
319	NASDAQ	CACC	Wed, Sep 8, 1993	10.25	10.33	10.25	10.33
318	NASDAQ	CACC	Tue, Sep 7, 1993	10.25	10.50	10.25	10.25
317	NASDAQ	CACC	Fri, Sep 3, 1993	10.58	10.83	10.25	10.42
316	NASDAQ	CACC	Thu, Sep 2, 1993	10.42	10.79	10.42	10.67
315	NASDAQ	CACC	Wed, Sep 1, 1993	10.92	11.17	10.00	10.58
314	NASDAQ	CACC	Tue, Aug 31, 1993	11.25	11.25	10.92	11.25
313	NASDAQ	CACC	Mon, Aug 30, 1993	11.00	11.25	11.00	11.00
312	NASDAQ	CACC	Fri, Aug 27, 1993	11.00	11.25	11.00	11.08
311	NASDAQ	CACC	Thu, Aug 26, 1993	11.08	11.33	11.00	11.00
310	NASDAQ	CACC	Wed, Aug 25, 1993	11.33	11.33	11.08	11.08
309	NASDAQ	CACC	Tue, Aug 24, 1993	11.08	11.33	11.08	11.33
308	NASDAQ	CACC	Mon, Aug 23, 1993	11.08	11.33	11.08	11.33
307	NASDAQ	CACC	Fri, Aug 20, 1993	11.33	11.33	11.08	11.25
306	NASDAQ	CACC	Thu, Aug 19, 1993	11.33	11.33	11.08	11.33
305	NASDAQ	CACC	Wed, Aug 18, 1993	11.33	11.33	11.08	11.33
304	NASDAQ	CACC	Tue, Aug 17, 1993	11.50	11.50	11.17	11.33
303	NASDAQ	CACC	Mon, Aug 16, 1993	10.83	11.25	10.83	11.08
302	NASDAQ	CACC	Fri, Aug 13, 1993	11.00	11.08	10.83	11.08
301	NASDAQ	CACC	Thu, Aug 12, 1993	10.92	11.17	10.92	11.00
300	NASDAQ	CACC	Wed, Aug 11, 1993	10.67	10.75	10.50	10.50
299	NASDAQ	CACC	Tue, Aug 10, 1993	10.25	10.58	10.08	10.58
298	NASDAQ	CACC	Mon, Aug 9, 1993	10.08	10.25	10.08	10.08
297	NASDAQ	CACC	Fri, Aug 6, 1993	10.08	10.25	10.08	10.08
296	NASDAQ	CACC	Thu, Aug 5, 1993	10.08	10.17	10.08	10.17
295	NASDAQ	CACC	Wed, Aug 4, 1993	10.08	10.33	10.08	10.08
294	NASDAQ	CACC	Tue, Aug 3, 1993	10.33	10.50	10.17	10.33
293	NASDAQ	CACC	Mon, Aug 2, 1993	10.33	10.58	10.33	10.42
292	NASDAQ	CACC	Fri, Jul 30, 1993	10.42	10.67	10.42	10.58
291	NASDAQ	CACC	Thu, Jul 29, 1993	10.92	10.92	10.50	10.50
290	NASDAQ	CACC	Wed, Jul 28, 1993	11.00	11.00	10.67	10.92
289	NASDAQ	CACC	Tue, Jul 27, 1993	11.00	11.00	10.75	10.75
288	NASDAQ	CACC	Mon, Jul 26, 1993	10.83	11.00	10.67	11.00
287	NASDAQ	CACC	Fri, Jul 23, 1993	10.83	10.83	10.58	10.58
286	NASDAQ	CACC	Thu, Jul 22, 1993	10.58	10.83	10.58	10.58
285	NASDAQ	CACC	Wed, Jul 21, 1993	10.75	10.83	10.50	10.83
284	NASDAQ	CACC	Tue, Jul 20, 1993	10.58	10.75	10.33	10.75
283	NASDAQ	CACC	Mon, Jul 19, 1993	10.25	10.50	10.25	10.25
282	NASDAQ	CACC	Fri, Jul 16, 1993	10.50	10.50	10.25	10.50
281	NASDAQ	CACC	Thu, Jul 15, 1993	10.33	10.50	10.25	10.50
280	NASDAQ	CACC	Wed, Jul 14, 1993	10.17	10.42	9.92	10.42
279	NASDAQ	CACC	Tue, Jul 13, 1993	9.92	10.17	9.92	10.17
278	NASDAQ	CACC	Mon, Jul 12, 1993	9.92	10.17	9.92	10.17
277	NASDAQ	CACC	Fri, Jul 9, 1993	9.92	10.17	9.92	10.17
276	NASDAQ	CACC	Thu, Jul 8, 1993	9.83	10.17	9.83	10.04
275	NASDAQ	CACC	Wed, Jul 7, 1993	9.83	10.08	9.83	9.83
274	NASDAQ	CACC	Tue, Jul 6, 1993	9.83	10.17	9.83	10.00
273	NASDAQ	CACC	Fri, Jul 2, 1993	10.17	10.17	9.83	9.83
272	NASDAQ	CACC	Thu, Jul 1, 1993	9.83	10.25	9.58	9.92
271	NASDAQ	CACC	Wed, Jun 30, 1993	9.33	9.83	9.33	9.83
270	NASDAQ	CACC	Tue, Jun 29, 1993	9.50	9.50	9.33	9.50
269	NASDAQ	CACC	Mon, Jun 28, 1993	9.17	9.50	8.83	9.33
268	NASDAQ	CACC	Fri, Jun 25, 1993	9.08	9.08	8.83	9.00
267	NASDAQ	CACC	Thu, Jun 24, 1993	8.42	9.08	8.33	8.83
266	NASDAQ	CACC	Wed, Jun 23, 1993	8.33	8.50	8.33	8.50
265	NASDAQ	CACC	Tue, Jun 22, 1993	8.25	8.42	8.25	8.25
264	NASDAQ	CACC	Mon, Jun 21, 1993	8.50	8.50	8.17	8.25
263	NASDAQ	CACC	Fri, Jun 18, 1993	8.33	8.50	8.17	8.50
262	NASDAQ	CACC	Thu, Jun 17, 1993	8.17	8.42	8.17	8.42
261	NASDAQ	CACC	Wed, Jun 16, 1993	8.17	8.42	8.17	8.33
260	NASDAQ	CACC	Tue, Jun 15, 1993	8.42	8.42	8.17	8.42
259	NASDAQ	CACC	Mon, Jun 14, 1993	8.00	8.33	7.83	8.33
258	NASDAQ	CACC	Fri, Jun 11, 1993	7.83	8.00	7.83	7.83
257	NASDAQ	CACC	Thu, Jun 10, 1993	7.83	7.83	7.83	7.83
256	NASDAQ	CACC	Wed, Jun 9, 1993	7.83	7.96	7.83	7.83
255	NASDAQ	CACC	Tue, Jun 8, 1993	7.83	8.00	7.83	8.00
254	NASDAQ	CACC	Mon, Jun 7, 1993	7.83	8.00	7.83	7.83
253	NASDAQ	CACC	Fri, Jun 4, 1993	7.83	7.83	7.83	7.83
252	NASDAQ	CACC	Thu, Jun 3, 1993	7.83	7.92	7.83	7.92
251	NASDAQ	CACC	Wed, Jun 2, 1993	7.92	7.92	7.83	7.88
250	NASDAQ	CACC	Tue, Jun 1, 1993	7.83	7.83	7.83	7.83
249	NASDAQ	CACC	Fri, May 28, 1993	7.83	8.00	7.83	7.92
248	NASDAQ	CACC	Thu, May 27, 1993	7.83	8.00	7.83	8.00
247	NASDAQ	CACC	Wed, May 26, 1993	7.83	8.00	7.83	8.00
246	NASDAQ	CACC	Tue, May 25, 1993	7.83	8.00	7.83	7.83
245	NASDAQ	CACC	Mon, May 24, 1993	7.83	8.00	7.83	7.92
244	NASDAQ	CACC	Fri, May 21, 1993	7.96	8.08	7.83	7.83
243	NASDAQ	CACC	Thu, May 20, 1993	7.83	8.08	7.83	8.08
242	NASDAQ	CACC	Wed, May 19, 1993	7.58	8.00	7.58	8.00
241	NASDAQ	CACC	Tue, May 18, 1993	7.58	7.75	7.58	7.75
240	NASDAQ	CACC	Mon, May 17, 1993	7.58	7.67	7.58	7.58
239	NASDAQ	CACC	Fri, May 14, 1993	7.67	7.83	7.58	7.75
238	NASDAQ	CACC	Thu, May 13, 1993	7.92	8.00	7.58	7.58
237	NASDAQ	CACC	Wed, May 12, 1993	8.08	8.08	7.92	8.08
236	NASDAQ	CACC	Tue, May 11, 1993	8.00	8.08	7.92	8.08
235	NASDAQ	CACC	Mon, May 10, 1993	8.13	8.13	8.00	8.00
234	NASDAQ	CACC	Fri, May 7, 1993	8.00	8.17	8.00	8.00
233	NASDAQ	CACC	Thu, May 6, 1993	8.33	8.33	8.00	8.00
232	NASDAQ	CACC	Wed, May 5, 1993	7.92	8.33	7.75	8.33
231	NASDAQ	CACC	Tue, May 4, 1993	7.67	8.00	7.67	7.75
230	NASDAQ	CACC	Mon, May 3, 1993	7.00	7.67	7.00	7.67
229	NASDAQ	CACC	Fri, Apr 30, 1993	6.75	7.25	6.75	7.25
228	NASDAQ	CACC	Thu, Apr 29, 1993	7.08	7.33	6.67	6.83
227	NASDAQ	CACC	Wed, Apr 28, 1993	7.42	7.58	7.08	7.17
226	NASDAQ	CACC	Tue, Apr 27, 1993	7.75	7.83	7.50	7.50
225	NASDAQ	CACC	Mon, Apr 26, 1993	8.00	8.17	7.75	7.75
224	NASDAQ	CACC	Fri, Apr 23, 1993	8.00	8.25	8.00	8.00
223	NASDAQ	CACC	Thu, Apr 22, 1993	8.08	8.25	8.00	8.00
222	NASDAQ	CACC	Wed, Apr 21, 1993	8.00	8.25	8.00	8.00
221	NASDAQ	CACC	Tue, Apr 20, 1993	8.08	8.25	8.00	8.00
220	NASDAQ	CACC	Mon, Apr 19, 1993	8.17	8.33	8.08	8.17
219	NASDAQ	CACC	Fri, Apr 16, 1993	8.33	8.42	8.17	8.42
218	NASDAQ	CACC	Thu, Apr 15, 1993	8.17	8.33	8.17	8.33
217	NASDAQ	CACC	Wed, Apr 14, 1993	8.08	8.33	7.83	8.25
216	NASDAQ	CACC	Tue, Apr 13, 1993	8.08	8.08	8.08	8.08
215	NASDAQ	CACC	Mon, Apr 12, 1993	8.08	8.08	7.83	8.08
214	NASDAQ	CACC	Thu, Apr 8, 1993	7.50	8.00	7.33	8.00
213	NASDAQ	CACC	Wed, Apr 7, 1993	7.33	7.50	7.33	7.50
212	NASDAQ	CACC	Tue, Apr 6, 1993	7.50	7.67	7.42	7.42
211	NASDAQ	CACC	Mon, Apr 5, 1993	7.67	7.83	7.50	7.67
210	NASDAQ	CACC	Fri, Apr 2, 1993	8.17	8.17	7.67	7.67
209	NASDAQ	CACC	Thu, Apr 1, 1993	8.17	8.17	7.83	8.17
208	NASDAQ	CACC	Wed, Mar 31, 1993	8.08	8.17	7.83	8.17
207	NASDAQ	CACC	Tue, Mar 30, 1993	7.92	8.00	7.75	8.00
206	NASDAQ	CACC	Mon, Mar 29, 1993	7.58	8.08	7.33	7.92
205	NASDAQ	CACC	Fri, Mar 26, 1993	8.00	8.25	7.42	7.58
204	NASDAQ	CACC	Thu, Mar 25, 1993	8.42	8.67	8.00	8.25
203	NASDAQ	CACC	Wed, Mar 24, 1993	8.25	9.00	8.17	8.67
202	NASDAQ	CACC	Tue, Mar 23, 1993	7.58	8.50	7.58	8.25
201	NASDAQ	CACC	Mon, Mar 22, 1993	6.83	7.50	6.75	7.25
200	NASDAQ	CACC	Fri, Mar 19, 1993	6.75	7.00	6.75	6.96
199	NASDAQ	CACC	Thu, Mar 18, 1993	6.75	6.75	6.50	6.75
198	NASDAQ	CACC	Wed, Mar 17, 1993	6.63	6.63	6.42	6.63
197	NASDAQ	CACC	Tue, Mar 16, 1993	6.63	6.63	6.42	6.63
196	NASDAQ	CACC	Mon, Mar 15, 1993	6.63	6.63	6.42	6.42
195	NASDAQ	CACC	Fri, Mar 12, 1993	6.50	6.67	6.46	6.63
194	NASDAQ	CACC	Thu, Mar 11, 1993	6.71	6.71	6.50	6.71
193	NASDAQ	CACC	Wed, Mar 10, 1993	6.46	6.71	6.33	6.60
192	NASDAQ	CACC	Tue, Mar 9, 1993	6.33	6.38	6.25	6.38
191	NASDAQ	CACC	Mon, Mar 8, 1993	6.17	6.33	6.17	6.27
190	NASDAQ	CACC	Fri, Mar 5, 1993	6.33	6.33	6.21	6.33
189	NASDAQ	CACC	Thu, Mar 4, 1993	6.33	6.33	6.17	6.23
188	NASDAQ	CACC	Wed, Mar 3, 1993	6.00	6.33	5.88	6.33
187	NASDAQ	CACC	Tue, Mar 2, 1993	5.71	6.00	5.71	5.88
186	NASDAQ	CACC	Mon, Mar 1, 1993	5.71	5.71	5.54	5.54
185	NASDAQ	CACC	Fri, Feb 26, 1993	5.67	5.71	5.54	5.54
184	NASDAQ	CACC	Thu, Feb 25, 1993	5.67	5.67	5.54	5.67
183	NASDAQ	CACC	Wed, Feb 24, 1993	5.67	5.67	5.58	5.58
182	NASDAQ	CACC	Tue, Feb 23, 1993	5.54	5.67	5.54	5.67
181	NASDAQ	CACC	Mon, Feb 22, 1993	5.63	5.71	5.63	5.63
180	NASDAQ	CACC	Fri, Feb 19, 1993	5.71	5.71	5.63	5.63
179	NASDAQ	CACC	Thu, Feb 18, 1993	5.54	5.71	5.50	5.71
178	NASDAQ	CACC	Wed, Feb 17, 1993	5.42	5.54	5.42	5.54
177	NASDAQ	CACC	Tue, Feb 16, 1993	5.96	5.96	5.46	5.50
176	NASDAQ	CACC	Fri, Feb 12, 1993	5.58	5.92	5.58	5.92
175	NASDAQ	CACC	Thu, Feb 11, 1993	5.58	5.58	5.50	5.58
174	NASDAQ	CACC	Wed, Feb 10, 1993	5.50	5.58	5.50	5.50
173	NASDAQ	CACC	Tue, Feb 9, 1993	5.58	5.71	5.54	5.54
172	NASDAQ	CACC	Mon, Feb 8, 1993	5.58	5.71	5.58	5.58
171	NASDAQ	CACC	Fri, Feb 5, 1993	5.58	5.71	5.58	5.58
170	NASDAQ	CACC	Thu, Feb 4, 1993	5.71	5.71	5.58	5.67
169	NASDAQ	CACC	Wed, Feb 3, 1993	5.71	5.71	5.58	5.71
168	NASDAQ	CACC	Tue, Feb 2, 1993	5.67	5.71	5.58	5.67
167	NASDAQ	CACC	Mon, Feb 1, 1993	5.71	5.71	5.58	5.58
166	NASDAQ	CACC	Fri, Jan 29, 1993	5.71	5.71	5.58	5.69
165	NASDAQ	CACC	Thu, Jan 28, 1993	5.71	5.71	5.58	5.71
164	NASDAQ	CACC	Wed, Jan 27, 1993	5.58	5.75	5.54	5.67
163	NASDAQ	CACC	Tue, Jan 26, 1993	5.38	5.58	5.38	5.58
162	NASDAQ	CACC	Mon, Jan 25, 1993	5.38	5.38	5.29	5.29
161	NASDAQ	CACC	Fri, Jan 22, 1993	5.38	5.38	5.21	5.38
160	NASDAQ	CACC	Thu, Jan 21, 1993	5.46	5.54	5.29	5.38
159	NASDAQ	CACC	Wed, Jan 20, 1993	5.75	5.83	5.50	5.50
158	NASDAQ	CACC	Tue, Jan 19, 1993	5.83	5.88	5.75	5.83
157	NASDAQ	CACC	Mon, Jan 18, 1993	5.75	5.83	5.75	5.83
156	NASDAQ	CACC	Fri, Jan 15, 1993	5.33	5.96	5.21	5.67
155	NASDAQ	CACC	Thu, Jan 14, 1993	5.29	5.29	5.21	5.23
154	NASDAQ	CACC	Wed, Jan 13, 1993	5.21	5.29	5.21	5.21
153	NASDAQ	CACC	Tue, Jan 12, 1993	5.21	5.33	5.21	5.25
152	NASDAQ	CACC	Mon, Jan 11, 1993	5.33	5.33	5.21	5.33
151	NASDAQ	CACC	Fri, Jan 8, 1993	5.54	5.67	4.96	5.29
150	NASDAQ	CACC	Thu, Jan 7, 1993	5.75	5.83	5.58	5.58
149	NASDAQ	CACC	Wed, Jan 6, 1993	5.88	5.88	5.75	5.83
148	NASDAQ	CACC	Tue, Jan 5, 1993	5.71	5.92	5.71	5.75
147	NASDAQ	CACC	Mon, Jan 4, 1993	5.67	5.71	5.58	5.58
146	NASDAQ	CACC	Thu, Dec 31, 1992	5.50	5.63	5.46	5.63
145	NASDAQ	CACC	Wed, Dec 30, 1992	5.46	5.46	5.33	5.46
144	NASDAQ	CACC	Tue, Dec 29, 1992	5.25	5.50	5.25	5.46
143	NASDAQ	CACC	Mon, Dec 28, 1992	5.25	5.33	5.25	5.33
142	NASDAQ	CACC	Thu, Dec 24, 1992	5.25	5.33	5.25	5.33
141	NASDAQ	CACC	Wed, Dec 23, 1992	5.00	5.46	5.00	5.25
140	NASDAQ	CACC	Tue, Dec 22, 1992	4.83	5.00	4.83	5.00
139	NASDAQ	CACC	Mon, Dec 21, 1992	4.71	4.83	4.71	4.83
138	NASDAQ	CACC	Fri, Dec 18, 1992	4.71	4.71	4.69	4.71
137	NASDAQ	CACC	Thu, Dec 17, 1992	4.63	4.71	4.63	4.71
136	NASDAQ	CACC	Wed, Dec 16, 1992	4.63	4.71	4.63	4.67
135	NASDAQ	CACC	Tue, Dec 15, 1992	4.63	4.71	4.63	4.71
134	NASDAQ	CACC	Mon, Dec 14, 1992	4.88	4.88	4.67	4.71
133	NASDAQ	CACC	Fri, Dec 11, 1992	5.08	5.08	4.79	4.88
132	NASDAQ	CACC	Thu, Dec 10, 1992	5.00	5.02	4.92	4.92
131	NASDAQ	CACC	Wed, Dec 9, 1992	4.92	5.04	4.92	5.04
130	NASDAQ	CACC	Tue, Dec 8, 1992	5.08	5.08	5.08	5.08
129	NASDAQ	CACC	Mon, Dec 7, 1992	5.08	5.08	4.92	4.92
128	NASDAQ	CACC	Fri, Dec 4, 1992	5.08	5.08	5.00	5.04
127	NASDAQ	CACC	Thu, Dec 3, 1992	5.04	5.08	5.00	5.08
126	NASDAQ	CACC	Wed, Dec 2, 1992	5.08	5.08	5.00	5.00
125	NASDAQ	CACC	Tue, Dec 1, 1992	5.00	5.08	5.00	5.08
124	NASDAQ	CACC	Mon, Nov 30, 1992	5.13	5.13	5.00	5.13
123	NASDAQ	CACC	Fri, Nov 27, 1992	5.00	5.13	5.00	5.00
122	NASDAQ	CACC	Wed, Nov 25, 1992	5.00	5.13	5.00	5.00
121	NASDAQ	CACC	Tue, Nov 24, 1992	5.00	5.08	5.00	5.04
120	NASDAQ	CACC	Mon, Nov 23, 1992	5.00	5.08	5.00	5.00
119	NASDAQ	CACC	Fri, Nov 20, 1992	5.13	5.13	5.00	5.00
118	NASDAQ	CACC	Thu, Nov 19, 1992	5.04	5.13	5.00	5.00
117	NASDAQ	CACC	Wed, Nov 18, 1992	5.00	5.13	4.96	5.04
116	NASDAQ	CACC	Tue, Nov 17, 1992	5.00	5.00	4.83	4.96
115	NASDAQ	CACC	Mon, Nov 16, 1992	4.83	5.00	4.83	5.00
114	NASDAQ	CACC	Fri, Nov 13, 1992	4.88	5.00	4.88	5.00
113	NASDAQ	CACC	Thu, Nov 12, 1992	5.00	5.00	4.83	5.00
112	NASDAQ	CACC	Wed, Nov 11, 1992	4.96	5.00	4.88	5.00
111	NASDAQ	CACC	Tue, Nov 10, 1992	4.96	4.96	4.94	4.94
110	NASDAQ	CACC	Mon, Nov 9, 1992	4.92	4.96	4.83	4.96
109	NASDAQ	CACC	Fri, Nov 6, 1992	4.83	4.83	4.81	4.83
108	NASDAQ	CACC	Thu, Nov 5, 1992	4.71	4.83	4.67	4.83
107	NASDAQ	CACC	Wed, Nov 4, 1992	5.00	5.00	4.63	4.67
106	NASDAQ	CACC	Tue, Nov 3, 1992	5.00	5.00	4.88	4.88
105	NASDAQ	CACC	Mon, Nov 2, 1992	5.00	5.00	4.88	5.00
104	NASDAQ	CACC	Fri, Oct 30, 1992	5.00	5.00	4.88	4.92
103	NASDAQ	CACC	Thu, Oct 29, 1992	4.96	4.96	4.83	4.88
102	NASDAQ	CACC	Wed, Oct 28, 1992	4.83	4.96	4.83	4.83
101	NASDAQ	CACC	Tue, Oct 27, 1992	4.83	4.96	4.83	4.96
100	NASDAQ	CACC	Mon, Oct 26, 1992	4.96	4.96	4.83	4.83
99	NASDAQ	CACC	Fri, Oct 23, 1992	4.96	4.96	4.83	4.88
98	NASDAQ	CACC	Thu, Oct 22, 1992	5.17	5.17	4.88	4.92
97	NASDAQ	CACC	Wed, Oct 21, 1992	4.75	5.17	4.67	5.04
96	NASDAQ	CACC	Tue, Oct 20, 1992	4.75	4.75	4.58	4.75
95	NASDAQ	CACC	Mon, Oct 19, 1992	4.54	4.71	4.42	4.71
94	NASDAQ	CACC	Fri, Oct 16, 1992	4.54	4.54	4.42	4.50
93	NASDAQ	CACC	Thu, Oct 15, 1992	4.71	4.71	4.42	4.50
92	NASDAQ	CACC	Wed, Oct 14, 1992	4.71	4.79	4.54	4.67
91	NASDAQ	CACC	Tue, Oct 13, 1992	4.42	4.79	4.29	4.71
90	NASDAQ	CACC	Mon, Oct 12, 1992	4.42	4.42	4.29	4.42
89	NASDAQ	CACC	Fri, Oct 9, 1992	4.46	4.46	4.33	4.42
88	NASDAQ	CACC	Thu, Oct 8, 1992	4.13	4.58	4.04	4.50
87	NASDAQ	CACC	Wed, Oct 7, 1992	4.08	4.15	4.00	4.04
86	NASDAQ	CACC	Tue, Oct 6, 1992	4.04	4.04	4.04	4.04
85	NASDAQ	CACC	Mon, Oct 5, 1992	3.96	4.04	3.96	4.00
84	NASDAQ	CACC	Fri, Oct 2, 1992	4.04	4.04	3.96	3.96
83	NASDAQ	CACC	Thu, Oct 1, 1992	3.96	4.04	3.96	4.04
82	NASDAQ	CACC	Wed, Sep 30, 1992	4.00	4.04	3.94	4.04
81	NASDAQ	CACC	Tue, Sep 29, 1992	4.13	4.13	4.00	4.00
80	NASDAQ	CACC	Mon, Sep 28, 1992	3.88	4.13	3.88	4.10
79	NASDAQ	CACC	Fri, Sep 25, 1992	3.88	4.04	3.88	4.04
78	NASDAQ	CACC	Thu, Sep 24, 1992	3.98	4.04	3.88	4.00
77	NASDAQ	CACC	Wed, Sep 23, 1992	3.96	4.00	3.96	4.00
76	NASDAQ	CACC	Tue, Sep 22, 1992	4.00	4.08	4.00	4.08
75	NASDAQ	CACC	Mon, Sep 21, 1992	4.08	4.08	4.00	4.08
74	NASDAQ	CACC	Fri, Sep 18, 1992	4.04	4.08	4.00	4.04
73	NASDAQ	CACC	Thu, Sep 17, 1992	4.02	4.08	4.00	4.00
72	NASDAQ	CACC	Wed, Sep 16, 1992	4.04	4.10	4.00	4.00
71	NASDAQ	CACC	Tue, Sep 15, 1992	4.17	4.17	4.17	4.17
70	NASDAQ	CACC	Mon, Sep 14, 1992	4.04	4.17	4.04	4.08
69	NASDAQ	CACC	Fri, Sep 11, 1992	4.04	4.17	4.04	4.17
68	NASDAQ	CACC	Thu, Sep 10, 1992	4.17	4.17	4.04	4.17
67	NASDAQ	CACC	Wed, Sep 9, 1992	4.17	4.17	4.08	4.15
66	NASDAQ	CACC	Tue, Sep 8, 1992	4.17	4.17	4.04	4.17
65	NASDAQ	CACC	Fri, Sep 4, 1992	3.88	4.17	3.88	4.17
64	NASDAQ	CACC	Thu, Sep 3, 1992	3.79	3.98	3.79	3.88
63	NASDAQ	CACC	Wed, Sep 2, 1992	3.88	3.88	3.75	3.79
62	NASDAQ	CACC	Tue, Sep 1, 1992	3.83	3.88	3.75	3.88
61	NASDAQ	CACC	Mon, Aug 31, 1992	3.83	3.83	3.83	3.83
60	NASDAQ	CACC	Fri, Aug 28, 1992	3.79	3.83	3.67	3.75
59	NASDAQ	CACC	Thu, Aug 27, 1992	3.79	3.79	3.79	3.79
58	NASDAQ	CACC	Wed, Aug 26, 1992	3.63	3.79	3.63	3.71
57	NASDAQ	CACC	Tue, Aug 25, 1992	3.75	3.88	3.63	3.69
56	NASDAQ	CACC	Mon, Aug 24, 1992	3.88	4.00	3.79	3.85
55	NASDAQ	CACC	Fri, Aug 21, 1992	3.79	3.92	3.71	3.92
54	NASDAQ	CACC	Thu, Aug 20, 1992	3.63	3.63	3.63	3.63
53	NASDAQ	CACC	Wed, Aug 19, 1992	3.63	3.71	3.63	3.71
52	NASDAQ	CACC	Tue, Aug 18, 1992	3.71	3.71	3.63	3.71
51	NASDAQ	CACC	Mon, Aug 17, 1992	3.63	3.71	3.63	3.67
50	NASDAQ	CACC	Fri, Aug 14, 1992	3.63	3.71	3.63	3.71
49	NASDAQ	CACC	Thu, Aug 13, 1992	3.63	3.71	3.63	3.63
48	NASDAQ	CACC	Wed, Aug 12, 1992	3.63	3.63	3.63	3.63
47	NASDAQ	CACC	Tue, Aug 11, 1992	3.63	3.71	3.63	3.71
46	NASDAQ	CACC	Mon, Aug 10, 1992	3.67	3.75	3.63	3.67
45	NASDAQ	CACC	Fri, Aug 7, 1992	3.63	3.71	3.63	3.71
44	NASDAQ	CACC	Thu, Aug 6, 1992	3.63	3.67	3.63	3.67
43	NASDAQ	CACC	Wed, Aug 5, 1992	3.63	3.63	3.63	3.63
42	NASDAQ	CACC	Tue, Aug 4, 1992	3.63	3.71	3.63	3.63
41	NASDAQ	CACC	Mon, Aug 3, 1992	3.63	3.71	3.63	3.67
40	NASDAQ	CACC	Fri, Jul 31, 1992	3.63	3.71	3.63	3.71
39	NASDAQ	CACC	Thu, Jul 30, 1992	3.63	3.75	3.63	3.63
38	NASDAQ	CACC	Wed, Jul 29, 1992	3.50	3.71	3.46	3.63
37	NASDAQ	CACC	Tue, Jul 28, 1992	3.29	3.46	3.29	3.40
36	NASDAQ	CACC	Mon, Jul 27, 1992	3.25	3.25	3.21	3.21
35	NASDAQ	CACC	Fri, Jul 24, 1992	3.13	3.13	3.13	3.13
34	NASDAQ	CACC	Thu, Jul 23, 1992	3.13	3.19	3.13	3.13
33	NASDAQ	CACC	Wed, Jul 22, 1992	3.25	3.25	3.13	3.13
32	NASDAQ	CACC	Tue, Jul 21, 1992	3.13	3.21	3.13	3.21
31	NASDAQ	CACC	Mon, Jul 20, 1992	3.13	3.13	3.13	3.13
30	NASDAQ	CACC	Fri, Jul 17, 1992	3.25	3.25	3.19	3.19
29	NASDAQ	CACC	Thu, Jul 16, 1992	3.13	3.25	3.13	3.25
28	NASDAQ	CACC	Wed, Jul 15, 1992	3.33	3.33	3.13	3.13
27	NASDAQ	CACC	Tue, Jul 14, 1992	3.27	3.33	3.21	3.33
26	NASDAQ	CACC	Mon, Jul 13, 1992	3.33	3.42	3.21	3.21
25	NASDAQ	CACC	Fri, Jul 10, 1992	3.08	3.25	3.04	3.25
24	NASDAQ	CACC	Thu, Jul 9, 1992	3.00	3.08	3.00	3.08
23	NASDAQ	CACC	Wed, Jul 8, 1992	3.00	3.04	3.00	3.00
22	NASDAQ	CACC	Tue, Jul 7, 1992	3.08	3.08	3.00	3.06
21	NASDAQ	CACC	Mon, Jul 6, 1992	3.00	3.04	3.00	3.04
20	NASDAQ	CACC	Thu, Jul 2, 1992	3.00	3.08	2.96	3.00
19	NASDAQ	CACC	Wed, Jul 1, 1992	3.08	3.08	2.96	3.04
18	NASDAQ	CACC	Tue, Jun 30, 1992	2.96	3.08	2.96	2.96
17	NASDAQ	CACC	Mon, Jun 29, 1992	2.88	3.08	2.83	2.96
16	NASDAQ	CACC	Fri, Jun 26, 1992	2.88	2.88	2.71	2.88
15	NASDAQ	CACC	Thu, Jun 25, 1992	2.79	2.88	2.67	2.83
14	NASDAQ	CACC	Wed, Jun 24, 1992	2.67	2.79	2.67	2.67
13	NASDAQ	CACC	Tue, Jun 23, 1992	2.71	2.71	2.63	2.63
12	NASDAQ	CACC	Mon, Jun 22, 1992	2.63	2.67	2.63	2.67
11	NASDAQ	CACC	Fri, Jun 19, 1992	2.63	2.67	2.63	2.67
10	NASDAQ	CACC	Thu, Jun 18, 1992	2.63	2.75	2.63	2.67
9	NASDAQ	CACC	Wed, Jun 17, 1992	2.75	2.83	2.63	2.63
8	NASDAQ	CACC	Tue, Jun 16, 1992	2.81	2.83	2.75	2.79
7	NASDAQ	CACC	Mon, Jun 15, 1992	2.75	2.83	2.75	2.75
6	NASDAQ	CACC	Fri, Jun 12, 1992	2.83	2.83	2.71	2.83
5	NASDAQ	CACC	Thu, Jun 11, 1992	2.71	2.83	2.67	2.71
4	NASDAQ	CACC	Wed, Jun 10, 1992	2.63	2.71	2.63	2.63
3	NASDAQ	CACC	Tue, Jun 9, 1992	2.67	2.79	2.63	2.69
2	NASDAQ	CACC	Mon, Jun 8, 1992	2.75	2.88	2.71	2.71
1	NASDAQ	CACC	Fri, Jun 5, 1992	2.33	2.79	2.33	2.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Credit Acceptance Corp NASDAQ:CACC 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