Carter Bankshares Inc NASDAQ:CARE Historical Prices

Below are the 3106 trading days of historical prices for CARE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3106	NASDAQ	CARE	Wed, Mar 6, 2024	13.42	13.42	13.25	13.25
3105	NASDAQ	CARE	Tue, Mar 5, 2024	13.11	13.58	13.11	13.36
3104	NASDAQ	CARE	Mon, Mar 4, 2024	13.17	13.30	12.71	12.88
3103	NASDAQ	CARE	Fri, Mar 1, 2024	13.12	13.23	12.86	13.11
3102	NASDAQ	CARE	Thu, Feb 29, 2024	13.29	13.54	13.16	13.20
3101	NASDAQ	CARE	Wed, Feb 28, 2024	13.11	13.30	13.00	13.02
3100	NASDAQ	CARE	Tue, Feb 27, 2024	13.22	13.49	13.14	13.22
3099	NASDAQ	CARE	Mon, Feb 26, 2024	13.48	14.13	13.16	13.19
3098	NASDAQ	CARE	Fri, Feb 23, 2024	13.57	13.95	13.47	13.55
3097	NASDAQ	CARE	Thu, Feb 22, 2024	13.82	14.00	13.48	13.60
3096	NASDAQ	CARE	Wed, Feb 21, 2024	13.67	13.95	13.67	13.86
3095	NASDAQ	CARE	Tue, Feb 20, 2024	13.70	13.98	13.70	13.83
3094	NASDAQ	CARE	Fri, Feb 16, 2024	14.06	14.06	13.80	13.91
3093	NASDAQ	CARE	Thu, Feb 15, 2024	13.94	14.20	13.79	14.00
3092	NASDAQ	CARE	Wed, Feb 14, 2024	13.64	13.83	13.37	13.78
3091	NASDAQ	CARE	Tue, Feb 13, 2024	13.80	14.05	13.34	13.43
3090	NASDAQ	CARE	Mon, Feb 12, 2024	14.05	14.43	14.05	14.26
3089	NASDAQ	CARE	Fri, Feb 9, 2024	13.70	14.15	13.65	14.05
3088	NASDAQ	CARE	Thu, Feb 8, 2024	13.43	13.73	13.43	13.69
3087	NASDAQ	CARE	Wed, Feb 7, 2024	13.51	13.55	12.96	13.42
3086	NASDAQ	CARE	Tue, Feb 6, 2024	13.86	14.09	13.40	13.51
3085	NASDAQ	CARE	Mon, Feb 5, 2024	14.02	14.37	13.86	13.87
3084	NASDAQ	CARE	Fri, Feb 2, 2024	14.17	14.80	14.17	14.21
3083	NASDAQ	CARE	Thu, Feb 1, 2024	14.52	14.76	14.01	14.44
3082	NASDAQ	CARE	Wed, Jan 31, 2024	15.07	15.10	14.46	14.46
3081	NASDAQ	CARE	Tue, Jan 30, 2024	15.19	15.44	15.06	15.07
3080	NASDAQ	CARE	Mon, Jan 29, 2024	14.93	15.28	14.93	15.27
3079	NASDAQ	CARE	Fri, Jan 26, 2024	15.49	15.49	14.78	14.97
3078	NASDAQ	CARE	Thu, Jan 25, 2024	14.20	15.50	13.69	15.19
3077	NASDAQ	CARE	Wed, Jan 24, 2024	14.43	14.43	14.25	14.33
3076	NASDAQ	CARE	Tue, Jan 23, 2024	14.64	14.64	14.28	14.32
3075	NASDAQ	CARE	Mon, Jan 22, 2024	14.17	14.51	14.17	14.51
3074	NASDAQ	CARE	Fri, Jan 19, 2024	13.98	14.10	13.77	14.07
3073	NASDAQ	CARE	Thu, Jan 18, 2024	13.81	13.94	13.71	13.86
3072	NASDAQ	CARE	Wed, Jan 17, 2024	13.70	13.92	13.58	13.73
3071	NASDAQ	CARE	Tue, Jan 16, 2024	13.73	14.31	13.70	13.89
3070	NASDAQ	CARE	Fri, Jan 12, 2024	14.00	14.10	13.80	13.87
3069	NASDAQ	CARE	Thu, Jan 11, 2024	13.91	14.03	13.78	13.92
3068	NASDAQ	CARE	Wed, Jan 10, 2024	14.05	14.12	13.95	14.01
3067	NASDAQ	CARE	Tue, Jan 9, 2024	14.19	14.31	14.06	14.08
3066	NASDAQ	CARE	Mon, Jan 8, 2024	14.26	14.39	14.20	14.36
3065	NASDAQ	CARE	Fri, Jan 5, 2024	14.30	14.64	14.21	14.32
3064	NASDAQ	CARE	Thu, Jan 4, 2024	14.40	14.57	14.36	14.38
3063	NASDAQ	CARE	Wed, Jan 3, 2024	14.80	14.91	14.36	14.38
3062	NASDAQ	CARE	Tue, Jan 2, 2024	14.98	15.02	14.79	14.88
3061	NASDAQ	CARE	Fri, Dec 29, 2023	15.12	15.16	14.90	14.97
3060	NASDAQ	CARE	Thu, Dec 28, 2023	15.19	15.44	14.98	15.19
3059	NASDAQ	CARE	Wed, Dec 27, 2023	15.09	15.32	15.03	15.25
3058	NASDAQ	CARE	Tue, Dec 26, 2023	15.00	15.18	14.93	15.12
3057	NASDAQ	CARE	Fri, Dec 22, 2023	14.92	15.11	14.83	15.00
3056	NASDAQ	CARE	Thu, Dec 21, 2023	14.86	14.86	14.67	14.78
3055	NASDAQ	CARE	Wed, Dec 20, 2023	14.69	15.29	14.69	14.74
3054	NASDAQ	CARE	Tue, Dec 19, 2023	14.60	14.84	14.55	14.79
3053	NASDAQ	CARE	Mon, Dec 18, 2023	14.69	14.74	14.48	14.52
3052	NASDAQ	CARE	Fri, Dec 15, 2023	14.64	14.72	14.10	14.61
3051	NASDAQ	CARE	Thu, Dec 14, 2023	14.58	14.70	14.44	14.55
3050	NASDAQ	CARE	Wed, Dec 13, 2023	13.74	14.50	13.62	14.28
3049	NASDAQ	CARE	Tue, Dec 12, 2023	13.75	13.75	13.54	13.67
3048	NASDAQ	CARE	Mon, Dec 11, 2023	13.65	13.71	13.34	13.67
3047	NASDAQ	CARE	Fri, Dec 8, 2023	13.80	13.94	13.64	13.64
3046	NASDAQ	CARE	Thu, Dec 7, 2023	13.42	13.69	13.34	13.67
3045	NASDAQ	CARE	Wed, Dec 6, 2023	13.41	13.67	13.19	13.31
3044	NASDAQ	CARE	Tue, Dec 5, 2023	13.29	13.31	13.09	13.27
3043	NASDAQ	CARE	Mon, Dec 4, 2023	13.17	13.43	13.10	13.28
3042	NASDAQ	CARE	Fri, Dec 1, 2023	12.50	13.27	12.50	13.21
3041	NASDAQ	CARE	Thu, Nov 30, 2023	12.58	12.69	12.50	12.53
3040	NASDAQ	CARE	Wed, Nov 29, 2023	12.46	12.66	12.44	12.55
3039	NASDAQ	CARE	Tue, Nov 28, 2023	12.42	12.47	12.31	12.36
3038	NASDAQ	CARE	Mon, Nov 27, 2023	12.57	12.68	12.48	12.59
3037	NASDAQ	CARE	Fri, Nov 24, 2023	12.66	12.81	12.56	12.66
3036	NASDAQ	CARE	Wed, Nov 22, 2023	12.76	12.86	12.62	12.72
3035	NASDAQ	CARE	Tue, Nov 21, 2023	12.69	12.76	12.59	12.66
3034	NASDAQ	CARE	Mon, Nov 20, 2023	13.10	13.10	12.75	12.79
3033	NASDAQ	CARE	Fri, Nov 17, 2023	12.82	13.08	12.77	13.04
3032	NASDAQ	CARE	Thu, Nov 16, 2023	12.88	12.88	12.63	12.67
3031	NASDAQ	CARE	Wed, Nov 15, 2023	13.09	13.09	12.77	12.90
3030	NASDAQ	CARE	Tue, Nov 14, 2023	12.25	13.11	12.04	13.11
3029	NASDAQ	CARE	Mon, Nov 13, 2023	11.70	12.05	11.70	12.00
3028	NASDAQ	CARE	Fri, Nov 10, 2023	11.56	11.82	11.56	11.78
3027	NASDAQ	CARE	Thu, Nov 9, 2023	11.70	11.80	11.61	11.65
3026	NASDAQ	CARE	Wed, Nov 8, 2023	11.59	11.74	11.50	11.69
3025	NASDAQ	CARE	Tue, Nov 7, 2023	11.67	11.73	11.47	11.59
3024	NASDAQ	CARE	Mon, Nov 6, 2023	11.62	11.76	11.57	11.73
3023	NASDAQ	CARE	Fri, Nov 3, 2023	11.48	11.81	11.48	11.67
3022	NASDAQ	CARE	Thu, Nov 2, 2023	11.16	11.25	11.04	11.16
3021	NASDAQ	CARE	Wed, Nov 1, 2023	11.17	11.33	10.92	11.05
3020	NASDAQ	CARE	Tue, Oct 31, 2023	11.07	11.28	11.07	11.26
3019	NASDAQ	CARE	Mon, Oct 30, 2023	11.10	11.19	11.04	11.09
3018	NASDAQ	CARE	Fri, Oct 27, 2023	11.10	11.16	10.83	10.97
3017	NASDAQ	CARE	Thu, Oct 26, 2023	10.65	11.18	10.65	11.10
3016	NASDAQ	CARE	Wed, Oct 25, 2023	10.63	10.70	10.43	10.64
3015	NASDAQ	CARE	Tue, Oct 24, 2023	10.96	10.96	10.56	10.76
3014	NASDAQ	CARE	Mon, Oct 23, 2023	10.96	11.06	10.80	10.95
3013	NASDAQ	CARE	Fri, Oct 20, 2023	11.39	11.39	10.94	10.96
3012	NASDAQ	CARE	Thu, Oct 19, 2023	11.35	11.56	11.31	11.37
3011	NASDAQ	CARE	Wed, Oct 18, 2023	11.56	11.62	11.31	11.35
3010	NASDAQ	CARE	Tue, Oct 17, 2023	11.13	11.77	11.13	11.67
3009	NASDAQ	CARE	Mon, Oct 16, 2023	10.99	11.15	10.77	11.10
3008	NASDAQ	CARE	Fri, Oct 13, 2023	11.34	11.34	10.72	10.88
3007	NASDAQ	CARE	Thu, Oct 12, 2023	11.51	11.55	11.14	11.29
3006	NASDAQ	CARE	Wed, Oct 11, 2023	11.75	11.92	11.48	11.62
3005	NASDAQ	CARE	Tue, Oct 10, 2023	11.97	12.08	11.72	11.78
3004	NASDAQ	CARE	Mon, Oct 9, 2023	11.79	12.11	11.74	11.90
3003	NASDAQ	CARE	Fri, Oct 6, 2023	11.73	12.08	11.73	11.98
3002	NASDAQ	CARE	Thu, Oct 5, 2023	11.98	12.13	11.70	11.98
3001	NASDAQ	CARE	Wed, Oct 4, 2023	11.86	12.04	11.73	11.99
3000	NASDAQ	CARE	Tue, Oct 3, 2023	12.15	12.15	11.77	11.83
2999	NASDAQ	CARE	Mon, Oct 2, 2023	12.57	12.57	12.11	12.14
2998	NASDAQ	CARE	Fri, Sep 29, 2023	12.71	12.97	12.49	12.53
2997	NASDAQ	CARE	Thu, Sep 28, 2023	12.87	12.95	12.60	12.62
2996	NASDAQ	CARE	Wed, Sep 27, 2023	12.77	13.28	12.77	12.84
2995	NASDAQ	CARE	Tue, Sep 26, 2023	12.63	12.91	12.62	12.74
2994	NASDAQ	CARE	Mon, Sep 25, 2023	12.86	12.98	12.76	12.88
2993	NASDAQ	CARE	Fri, Sep 22, 2023	12.92	13.14	12.79	12.88
2992	NASDAQ	CARE	Thu, Sep 21, 2023	13.03	13.09	12.87	12.92
2991	NASDAQ	CARE	Wed, Sep 20, 2023	13.20	13.22	13.02	13.05
2990	NASDAQ	CARE	Tue, Sep 19, 2023	13.20	13.21	13.07	13.13
2989	NASDAQ	CARE	Mon, Sep 18, 2023	13.64	13.65	13.10	13.21
2988	NASDAQ	CARE	Fri, Sep 15, 2023	13.79	13.86	13.63	13.66
2987	NASDAQ	CARE	Thu, Sep 14, 2023	13.61	13.85	13.57	13.80
2986	NASDAQ	CARE	Wed, Sep 13, 2023	13.72	13.73	13.41	13.47
2985	NASDAQ	CARE	Tue, Sep 12, 2023	13.81	14.33	13.64	13.67
2984	NASDAQ	CARE	Mon, Sep 11, 2023	13.70	13.70	13.70	13.70
2983	NASDAQ	CARE	Fri, Sep 8, 2023	13.90	14.48	13.56	13.65
2982	NASDAQ	CARE	Thu, Sep 7, 2023	13.60	14.09	13.60	13.88
2981	NASDAQ	CARE	Wed, Sep 6, 2023	13.84	13.86	13.40	13.61
2980	NASDAQ	CARE	Tue, Sep 5, 2023	14.24	14.24	13.86	13.88
2979	NASDAQ	CARE	Fri, Sep 1, 2023	14.42	14.45	14.26	14.30
2978	NASDAQ	CARE	Thu, Aug 31, 2023	14.35	14.40	14.25	14.31
2977	NASDAQ	CARE	Wed, Aug 30, 2023	14.20	14.45	14.15	14.36
2976	NASDAQ	CARE	Tue, Aug 29, 2023	14.09	14.23	14.04	14.19
2975	NASDAQ	CARE	Mon, Aug 28, 2023	14.05	14.20	14.02	14.06
2974	NASDAQ	CARE	Fri, Aug 25, 2023	14.30	14.30	13.97	14.00
2973	NASDAQ	CARE	Thu, Aug 24, 2023	14.15	14.37	14.15	14.24
2972	NASDAQ	CARE	Wed, Aug 23, 2023	14.02	14.21	14.00	14.17
2971	NASDAQ	CARE	Tue, Aug 22, 2023	14.20	14.21	14.01	14.02
2970	NASDAQ	CARE	Mon, Aug 21, 2023	14.02	14.23	14.00	14.18
2969	NASDAQ	CARE	Fri, Aug 18, 2023	14.02	14.16	14.02	14.02
2968	NASDAQ	CARE	Thu, Aug 17, 2023	14.25	14.45	14.04	14.13
2967	NASDAQ	CARE	Wed, Aug 16, 2023	14.25	14.31	14.03	14.25
2966	NASDAQ	CARE	Tue, Aug 15, 2023	14.17	14.56	14.14	14.28
2965	NASDAQ	CARE	Mon, Aug 14, 2023	14.60	14.65	14.30	14.31
2964	NASDAQ	CARE	Fri, Aug 11, 2023	14.53	14.77	14.53	14.73
2963	NASDAQ	CARE	Thu, Aug 10, 2023	14.55	14.70	14.52	14.60
2962	NASDAQ	CARE	Wed, Aug 9, 2023	14.55	14.67	14.50	14.52
2961	NASDAQ	CARE	Tue, Aug 8, 2023	14.52	14.72	14.52	14.57
2960	NASDAQ	CARE	Mon, Aug 7, 2023	14.75	14.77	14.59	14.74
2959	NASDAQ	CARE	Fri, Aug 4, 2023	14.79	14.88	14.70	14.73
2958	NASDAQ	CARE	Thu, Aug 3, 2023	14.85	14.92	14.70	14.81
2957	NASDAQ	CARE	Wed, Aug 2, 2023	14.67	14.99	14.67	14.81
2956	NASDAQ	CARE	Tue, Aug 1, 2023	14.62	14.94	14.61	14.79
2955	NASDAQ	CARE	Mon, Jul 31, 2023	15.02	15.09	14.63	14.69
2954	NASDAQ	CARE	Fri, Jul 28, 2023	15.70	15.79	15.00	15.01
2953	NASDAQ	CARE	Thu, Jul 27, 2023	16.28	16.33	15.72	15.73
2952	NASDAQ	CARE	Wed, Jul 26, 2023	16.23	16.74	16.23	16.56
2951	NASDAQ	CARE	Tue, Jul 25, 2023	16.31	16.43	16.02	16.08
2950	NASDAQ	CARE	Mon, Jul 24, 2023	16.10	16.39	16.00	16.39
2949	NASDAQ	CARE	Fri, Jul 21, 2023	16.08	16.18	15.97	16.08
2948	NASDAQ	CARE	Thu, Jul 20, 2023	15.96	16.06	15.84	16.04
2947	NASDAQ	CARE	Wed, Jul 19, 2023	15.70	16.00	15.69	15.93
2946	NASDAQ	CARE	Tue, Jul 18, 2023	15.18	15.70	15.11	15.68
2945	NASDAQ	CARE	Mon, Jul 17, 2023	14.99	15.20	14.92	15.12
2944	NASDAQ	CARE	Fri, Jul 14, 2023	15.20	15.20	14.85	14.96
2943	NASDAQ	CARE	Thu, Jul 13, 2023	15.07	15.40	15.03	15.12
2942	NASDAQ	CARE	Wed, Jul 12, 2023	15.27	15.40	15.06	15.09
2941	NASDAQ	CARE	Tue, Jul 11, 2023	14.95	15.22	14.87	15.18
2940	NASDAQ	CARE	Mon, Jul 10, 2023	14.89	15.14	14.87	14.94
2939	NASDAQ	CARE	Fri, Jul 7, 2023	14.72	15.02	14.72	14.88
2938	NASDAQ	CARE	Thu, Jul 6, 2023	14.66	14.82	14.60	14.67
2937	NASDAQ	CARE	Wed, Jul 5, 2023	14.89	15.00	14.78	14.78
2936	NASDAQ	CARE	Mon, Jul 3, 2023	14.79	15.11	14.79	15.01
2935	NASDAQ	CARE	Fri, Jun 30, 2023	14.95	14.98	14.70	14.79
2934	NASDAQ	CARE	Thu, Jun 29, 2023	14.93	15.10	14.81	14.87
2933	NASDAQ	CARE	Wed, Jun 28, 2023	14.86	14.98	14.80	14.83
2932	NASDAQ	CARE	Tue, Jun 27, 2023	14.86	15.16	14.85	14.88
2931	NASDAQ	CARE	Mon, Jun 26, 2023	15.16	15.26	14.82	14.82
2930	NASDAQ	CARE	Fri, Jun 23, 2023	14.67	15.44	14.67	15.20
2929	NASDAQ	CARE	Thu, Jun 22, 2023	14.85	14.91	14.75	14.86
2928	NASDAQ	CARE	Wed, Jun 21, 2023	15.16	15.17	15.00	15.00
2927	NASDAQ	CARE	Tue, Jun 20, 2023	15.42	15.42	15.15	15.24
2926	NASDAQ	CARE	Fri, Jun 16, 2023	15.90	15.90	15.40	15.44
2925	NASDAQ	CARE	Thu, Jun 15, 2023	15.39	15.79	15.34	15.72
2924	NASDAQ	CARE	Wed, Jun 14, 2023	15.95	15.97	15.35	15.47
2923	NASDAQ	CARE	Tue, Jun 13, 2023	15.46	15.93	15.46	15.90
2922	NASDAQ	CARE	Mon, Jun 12, 2023	15.40	15.60	15.07	15.46
2921	NASDAQ	CARE	Fri, Jun 9, 2023	15.55	15.69	15.34	15.40
2920	NASDAQ	CARE	Thu, Jun 8, 2023	16.06	16.06	15.75	15.84
2919	NASDAQ	CARE	Wed, Jun 7, 2023	15.69	16.23	15.69	16.09
2918	NASDAQ	CARE	Tue, Jun 6, 2023	15.03	15.77	14.94	15.55
2917	NASDAQ	CARE	Mon, Jun 5, 2023	15.01	15.09	14.62	14.91
2916	NASDAQ	CARE	Fri, Jun 2, 2023	14.30	15.04	14.28	15.01
2915	NASDAQ	CARE	Thu, Jun 1, 2023	14.19	14.40	13.87	14.07
2914	NASDAQ	CARE	Wed, May 31, 2023	14.24	14.26	14.01	14.10
2913	NASDAQ	CARE	Tue, May 30, 2023	14.35	14.49	14.30	14.33
2912	NASDAQ	CARE	Fri, May 26, 2023	14.25	14.45	14.25	14.31
2911	NASDAQ	CARE	Thu, May 25, 2023	14.14	14.45	14.11	14.28
2910	NASDAQ	CARE	Wed, May 24, 2023	14.35	14.49	14.20	14.25
2909	NASDAQ	CARE	Tue, May 23, 2023	14.20	14.63	14.20	14.44
2908	NASDAQ	CARE	Mon, May 22, 2023	14.01	14.35	13.90	14.26
2907	NASDAQ	CARE	Fri, May 19, 2023	14.35	14.35	13.87	13.90
2906	NASDAQ	CARE	Thu, May 18, 2023	14.01	14.26	13.91	14.20
2905	NASDAQ	CARE	Wed, May 17, 2023	13.74	14.05	13.70	14.03
2904	NASDAQ	CARE	Tue, May 16, 2023	13.73	13.83	13.60	13.62
2903	NASDAQ	CARE	Mon, May 15, 2023	13.50	13.75	13.49	13.63
2902	NASDAQ	CARE	Fri, May 12, 2023	13.62	13.62	13.35	13.48
2901	NASDAQ	CARE	Thu, May 11, 2023	13.53	13.66	13.35	13.50
2900	NASDAQ	CARE	Wed, May 10, 2023	13.54	13.77	13.39	13.72
2899	NASDAQ	CARE	Tue, May 9, 2023	13.34	13.52	13.13	13.33
2898	NASDAQ	CARE	Mon, May 8, 2023	13.48	13.52	13.19	13.45
2897	NASDAQ	CARE	Fri, May 5, 2023	13.17	13.40	12.99	13.36
2896	NASDAQ	CARE	Thu, May 4, 2023	12.79	12.91	12.35	12.81
2895	NASDAQ	CARE	Wed, May 3, 2023	12.80	13.34	12.80	12.98
2894	NASDAQ	CARE	Tue, May 2, 2023	13.21	13.40	12.61	12.75
2893	NASDAQ	CARE	Mon, May 1, 2023	13.32	13.43	13.05	13.21
2892	NASDAQ	CARE	Fri, Apr 28, 2023	12.96	13.26	12.81	12.85
2891	NASDAQ	CARE	Thu, Apr 27, 2023	13.10	13.15	12.65	13.01
2890	NASDAQ	CARE	Wed, Apr 26, 2023	12.90	12.90	12.61	12.74
2889	NASDAQ	CARE	Tue, Apr 25, 2023	13.13	13.30	12.79	12.85
2888	NASDAQ	CARE	Mon, Apr 24, 2023	13.51	13.75	13.28	13.28
2887	NASDAQ	CARE	Fri, Apr 21, 2023	13.51	13.69	13.33	13.51
2886	NASDAQ	CARE	Thu, Apr 20, 2023	13.51	13.70	13.41	13.56
2885	NASDAQ	CARE	Wed, Apr 19, 2023	13.35	13.72	13.34	13.60
2884	NASDAQ	CARE	Tue, Apr 18, 2023	13.42	13.42	13.08	13.28
2883	NASDAQ	CARE	Mon, Apr 17, 2023	13.16	13.44	13.05	13.39
2882	NASDAQ	CARE	Fri, Apr 14, 2023	13.52	13.62	13.16	13.21
2881	NASDAQ	CARE	Thu, Apr 13, 2023	13.49	13.53	13.23	13.36
2880	NASDAQ	CARE	Wed, Apr 12, 2023	13.90	13.90	13.45	13.46
2879	NASDAQ	CARE	Tue, Apr 11, 2023	13.90	14.07	13.82	13.88
2878	NASDAQ	CARE	Mon, Apr 10, 2023	13.70	14.02	13.70	13.80
2877	NASDAQ	CARE	Thu, Apr 6, 2023	13.77	13.90	13.71	13.75
2876	NASDAQ	CARE	Wed, Apr 5, 2023	13.57	13.82	13.55	13.73
2875	NASDAQ	CARE	Tue, Apr 4, 2023	14.15	14.15	13.61	13.68
2874	NASDAQ	CARE	Mon, Apr 3, 2023	14.08	14.42	13.93	14.08
2873	NASDAQ	CARE	Fri, Mar 31, 2023	13.89	14.06	13.84	14.00
2872	NASDAQ	CARE	Thu, Mar 30, 2023	14.06	14.50	13.76	13.89
2871	NASDAQ	CARE	Wed, Mar 29, 2023	14.13	14.13	13.81	14.06
2870	NASDAQ	CARE	Tue, Mar 28, 2023	14.29	14.43	13.99	14.17
2869	NASDAQ	CARE	Mon, Mar 27, 2023	14.34	14.47	14.12	14.27
2868	NASDAQ	CARE	Fri, Mar 24, 2023	13.73	14.41	13.57	14.29
2867	NASDAQ	CARE	Thu, Mar 23, 2023	14.22	14.25	13.72	13.80
2866	NASDAQ	CARE	Wed, Mar 22, 2023	14.52	14.65	14.10	14.10
2865	NASDAQ	CARE	Tue, Mar 21, 2023	14.34	14.71	14.34	14.61
2864	NASDAQ	CARE	Mon, Mar 20, 2023	14.00	14.40	13.90	14.06
2863	NASDAQ	CARE	Fri, Mar 17, 2023	14.51	14.51	13.79	13.81
2862	NASDAQ	CARE	Thu, Mar 16, 2023	13.97	14.85	13.75	14.64
2861	NASDAQ	CARE	Wed, Mar 15, 2023	14.00	14.15	13.66	14.14
2860	NASDAQ	CARE	Tue, Mar 14, 2023	14.00	14.71	14.00	14.26
2859	NASDAQ	CARE	Mon, Mar 13, 2023	14.98	14.98	13.61	13.65
2858	NASDAQ	CARE	Fri, Mar 10, 2023	16.01	16.13	15.19	15.33
2857	NASDAQ	CARE	Thu, Mar 9, 2023	17.25	17.25	16.11	16.16
2856	NASDAQ	CARE	Wed, Mar 8, 2023	17.41	17.41	17.20	17.24
2855	NASDAQ	CARE	Tue, Mar 7, 2023	17.26	17.29	17.21	17.27
2854	NASDAQ	CARE	Mon, Mar 6, 2023	17.37	17.42	17.25	17.27
2853	NASDAQ	CARE	Fri, Mar 3, 2023	17.29	17.41	17.25	17.28
2852	NASDAQ	CARE	Thu, Mar 2, 2023	17.25	17.32	17.25	17.32
2851	NASDAQ	CARE	Wed, Mar 1, 2023	17.39	17.46	17.25	17.37
2850	NASDAQ	CARE	Tue, Feb 28, 2023	17.39	17.54	17.27	17.37
2849	NASDAQ	CARE	Mon, Feb 27, 2023	17.44	17.47	17.27	17.31
2848	NASDAQ	CARE	Fri, Feb 24, 2023	17.25	17.34	17.24	17.29
2847	NASDAQ	CARE	Thu, Feb 23, 2023	17.38	17.40	17.25	17.34
2846	NASDAQ	CARE	Wed, Feb 22, 2023	17.40	17.40	17.25	17.26
2845	NASDAQ	CARE	Tue, Feb 21, 2023	17.54	17.54	17.24	17.28
2844	NASDAQ	CARE	Fri, Feb 17, 2023	17.41	17.60	17.39	17.58
2843	NASDAQ	CARE	Thu, Feb 16, 2023	17.23	17.37	17.23	17.34
2842	NASDAQ	CARE	Wed, Feb 15, 2023	17.25	17.58	17.21	17.39
2841	NASDAQ	CARE	Tue, Feb 14, 2023	17.38	17.44	17.28	17.34
2840	NASDAQ	CARE	Mon, Feb 13, 2023	17.33	17.44	17.30	17.38
2839	NASDAQ	CARE	Fri, Feb 10, 2023	17.30	17.38	17.26	17.36
2838	NASDAQ	CARE	Thu, Feb 9, 2023	17.55	17.71	17.24	17.26
2837	NASDAQ	CARE	Wed, Feb 8, 2023	17.35	17.60	17.35	17.52
2836	NASDAQ	CARE	Tue, Feb 7, 2023	17.10	17.57	17.09	17.45
2835	NASDAQ	CARE	Mon, Feb 6, 2023	16.96	17.24	16.85	17.16
2834	NASDAQ	CARE	Fri, Feb 3, 2023	16.71	17.00	16.71	16.96
2833	NASDAQ	CARE	Thu, Feb 2, 2023	16.74	16.89	16.61	16.77
2832	NASDAQ	CARE	Wed, Feb 1, 2023	16.59	16.84	16.50	16.63
2831	NASDAQ	CARE	Tue, Jan 31, 2023	16.24	16.65	16.17	16.62
2830	NASDAQ	CARE	Mon, Jan 30, 2023	16.00	16.56	16.00	16.27
2829	NASDAQ	CARE	Fri, Jan 27, 2023	16.21	16.23	16.02	16.09
2828	NASDAQ	CARE	Thu, Jan 26, 2023	16.17	16.27	15.92	16.27
2827	NASDAQ	CARE	Wed, Jan 25, 2023	16.19	16.19	16.06	16.13
2826	NASDAQ	CARE	Tue, Jan 24, 2023	16.21	16.41	16.07	16.28
2825	NASDAQ	CARE	Mon, Jan 23, 2023	16.27	16.44	16.27	16.29
2824	NASDAQ	CARE	Fri, Jan 20, 2023	16.20	16.36	16.04	16.27
2823	NASDAQ	CARE	Thu, Jan 19, 2023	16.02	16.27	16.02	16.07
2822	NASDAQ	CARE	Wed, Jan 18, 2023	16.37	16.37	16.12	16.15
2821	NASDAQ	CARE	Tue, Jan 17, 2023	16.52	16.53	16.29	16.37
2820	NASDAQ	CARE	Fri, Jan 13, 2023	16.27	16.54	16.20	16.52
2819	NASDAQ	CARE	Thu, Jan 12, 2023	16.18	16.61	16.01	16.43
2818	NASDAQ	CARE	Wed, Jan 11, 2023	16.18	16.19	15.99	16.13
2817	NASDAQ	CARE	Tue, Jan 10, 2023	15.82	16.14	15.69	16.00
2816	NASDAQ	CARE	Mon, Jan 9, 2023	16.42	16.42	15.94	16.01
2815	NASDAQ	CARE	Fri, Jan 6, 2023	15.92	16.37	15.78	16.34
2814	NASDAQ	CARE	Thu, Jan 5, 2023	16.07	16.14	15.80	15.88
2813	NASDAQ	CARE	Wed, Jan 4, 2023	16.52	16.68	16.19	16.21
2812	NASDAQ	CARE	Tue, Jan 3, 2023	16.63	16.67	16.34	16.41
2811	NASDAQ	CARE	Fri, Dec 30, 2022	16.53	16.74	16.50	16.59
2810	NASDAQ	CARE	Thu, Dec 29, 2022	16.53	16.68	16.36	16.66
2809	NASDAQ	CARE	Wed, Dec 28, 2022	16.67	16.67	16.33	16.40
2808	NASDAQ	CARE	Tue, Dec 27, 2022	16.73	16.90	16.60	16.61
2807	NASDAQ	CARE	Fri, Dec 23, 2022	16.59	16.91	16.40	16.73
2806	NASDAQ	CARE	Thu, Dec 22, 2022	16.76	16.76	16.35	16.49
2805	NASDAQ	CARE	Wed, Dec 21, 2022	16.75	16.98	16.65	16.84
2804	NASDAQ	CARE	Tue, Dec 20, 2022	16.77	16.79	16.36	16.71
2803	NASDAQ	CARE	Mon, Dec 19, 2022	17.35	17.35	16.61	16.70
2802	NASDAQ	CARE	Fri, Dec 16, 2022	16.32	17.37	16.32	17.35
2801	NASDAQ	CARE	Thu, Dec 15, 2022	17.98	17.98	16.35	16.61
2800	NASDAQ	CARE	Wed, Dec 14, 2022	18.20	18.43	18.12	18.14
2799	NASDAQ	CARE	Tue, Dec 13, 2022	18.42	18.59	18.21	18.31
2798	NASDAQ	CARE	Mon, Dec 12, 2022	17.98	18.26	17.93	18.17
2797	NASDAQ	CARE	Fri, Dec 9, 2022	17.94	18.06	17.91	17.99
2796	NASDAQ	CARE	Thu, Dec 8, 2022	18.18	18.27	17.94	18.03
2795	NASDAQ	CARE	Wed, Dec 7, 2022	18.20	18.32	17.89	18.13
2794	NASDAQ	CARE	Tue, Dec 6, 2022	18.11	18.35	18.10	18.22
2793	NASDAQ	CARE	Mon, Dec 5, 2022	18.55	18.56	18.01	18.16
2792	NASDAQ	CARE	Fri, Dec 2, 2022	18.51	18.71	18.51	18.65
2791	NASDAQ	CARE	Thu, Dec 1, 2022	18.55	18.74	18.38	18.63
2790	NASDAQ	CARE	Wed, Nov 30, 2022	18.24	18.55	18.13	18.54
2789	NASDAQ	CARE	Tue, Nov 29, 2022	18.28	18.38	18.17	18.24
2788	NASDAQ	CARE	Mon, Nov 28, 2022	18.25	18.33	18.17	18.19
2787	NASDAQ	CARE	Fri, Nov 25, 2022	18.34	18.38	18.25	18.32
2786	NASDAQ	CARE	Wed, Nov 23, 2022	18.48	18.48	18.20	18.25
2785	NASDAQ	CARE	Tue, Nov 22, 2022	18.46	18.46	18.26	18.38
2784	NASDAQ	CARE	Mon, Nov 21, 2022	18.27	18.42	18.23	18.33
2783	NASDAQ	CARE	Fri, Nov 18, 2022	18.50	18.50	18.25	18.32
2782	NASDAQ	CARE	Thu, Nov 17, 2022	18.22	18.37	18.22	18.33
2781	NASDAQ	CARE	Wed, Nov 16, 2022	18.30	18.44	18.25	18.35
2780	NASDAQ	CARE	Tue, Nov 15, 2022	18.45	18.51	18.25	18.36
2779	NASDAQ	CARE	Mon, Nov 14, 2022	18.09	18.50	18.02	18.26
2778	NASDAQ	CARE	Fri, Nov 11, 2022	18.71	18.78	18.02	18.09
2777	NASDAQ	CARE	Thu, Nov 10, 2022	18.46	18.84	18.25	18.60
2776	NASDAQ	CARE	Wed, Nov 9, 2022	18.26	18.26	18.06	18.19
2775	NASDAQ	CARE	Tue, Nov 8, 2022	18.53	18.61	18.28	18.32
2774	NASDAQ	CARE	Mon, Nov 7, 2022	18.60	18.73	18.47	18.54
2773	NASDAQ	CARE	Fri, Nov 4, 2022	18.44	18.75	18.25	18.60
2772	NASDAQ	CARE	Thu, Nov 3, 2022	17.77	18.49	17.50	18.46
2771	NASDAQ	CARE	Wed, Nov 2, 2022	18.10	18.22	17.73	17.80
2770	NASDAQ	CARE	Tue, Nov 1, 2022	17.90	18.65	17.18	18.13
2769	NASDAQ	CARE	Mon, Oct 31, 2022	17.75	18.05	17.72	17.90
2768	NASDAQ	CARE	Fri, Oct 28, 2022	17.44	17.75	16.91	17.75
2767	NASDAQ	CARE	Thu, Oct 27, 2022	17.20	17.50	17.00	17.20
2766	NASDAQ	CARE	Wed, Oct 26, 2022	17.03	17.16	16.91	17.00
2765	NASDAQ	CARE	Tue, Oct 25, 2022	16.96	17.08	16.74	16.91
2764	NASDAQ	CARE	Mon, Oct 24, 2022	16.80	16.97	16.70	16.91
2763	NASDAQ	CARE	Fri, Oct 21, 2022	16.89	16.98	16.70	16.80
2762	NASDAQ	CARE	Thu, Oct 20, 2022	17.20	17.28	16.68	16.76
2761	NASDAQ	CARE	Wed, Oct 19, 2022	16.97	17.33	16.97	17.28
2760	NASDAQ	CARE	Tue, Oct 18, 2022	17.21	17.21	16.94	17.10
2759	NASDAQ	CARE	Mon, Oct 17, 2022	16.97	17.20	16.81	16.95
2758	NASDAQ	CARE	Fri, Oct 14, 2022	16.91	17.11	16.73	16.79
2757	NASDAQ	CARE	Thu, Oct 13, 2022	15.92	16.90	15.87	16.86
2756	NASDAQ	CARE	Wed, Oct 12, 2022	16.14	16.24	15.96	16.12
2755	NASDAQ	CARE	Tue, Oct 11, 2022	16.02	16.33	16.02	16.17
2754	NASDAQ	CARE	Mon, Oct 10, 2022	16.10	16.41	16.10	16.13
2753	NASDAQ	CARE	Fri, Oct 7, 2022	16.17	16.20	16.10	16.10
2752	NASDAQ	CARE	Thu, Oct 6, 2022	16.20	16.40	16.05	16.34
2751	NASDAQ	CARE	Wed, Oct 5, 2022	16.62	16.76	16.57	16.66
2750	NASDAQ	CARE	Tue, Oct 4, 2022	16.59	16.99	16.59	16.82
2749	NASDAQ	CARE	Mon, Oct 3, 2022	16.17	16.51	15.95	16.47
2748	NASDAQ	CARE	Fri, Sep 30, 2022	16.20	16.48	16.09	16.10
2747	NASDAQ	CARE	Thu, Sep 29, 2022	16.29	16.29	16.06	16.25
2746	NASDAQ	CARE	Wed, Sep 28, 2022	16.25	16.56	16.21	16.39
2745	NASDAQ	CARE	Tue, Sep 27, 2022	16.62	16.77	16.18	16.38
2744	NASDAQ	CARE	Mon, Sep 26, 2022	16.39	16.67	16.38	16.59
2743	NASDAQ	CARE	Fri, Sep 23, 2022	16.40	16.40	16.13	16.35
2742	NASDAQ	CARE	Thu, Sep 22, 2022	16.91	16.99	16.46	16.61
2741	NASDAQ	CARE	Wed, Sep 21, 2022	17.29	17.29	16.90	16.95
2740	NASDAQ	CARE	Tue, Sep 20, 2022	17.08	17.28	16.92	17.13
2739	NASDAQ	CARE	Mon, Sep 19, 2022	16.83	17.33	16.57	17.16
2738	NASDAQ	CARE	Fri, Sep 16, 2022	17.08	17.08	16.58	16.98
2737	NASDAQ	CARE	Thu, Sep 15, 2022	17.06	17.32	17.06	17.16
2736	NASDAQ	CARE	Wed, Sep 14, 2022	17.00	17.14	16.91	17.11
2735	NASDAQ	CARE	Tue, Sep 13, 2022	16.99	17.30	16.79	17.00
2734	NASDAQ	CARE	Mon, Sep 12, 2022	17.10	17.19	17.00	17.16
2733	NASDAQ	CARE	Fri, Sep 9, 2022	17.00	17.12	16.98	17.05
2732	NASDAQ	CARE	Thu, Sep 8, 2022	16.58	17.00	16.57	16.93
2731	NASDAQ	CARE	Wed, Sep 7, 2022	16.26	16.77	16.21	16.74
2730	NASDAQ	CARE	Tue, Sep 6, 2022	16.48	16.48	16.16	16.21
2729	NASDAQ	CARE	Fri, Sep 2, 2022	16.77	16.78	16.29	16.35
2728	NASDAQ	CARE	Thu, Sep 1, 2022	16.36	16.77	16.35	16.69
2727	NASDAQ	CARE	Wed, Aug 31, 2022	16.57	16.76	16.47	16.47
2726	NASDAQ	CARE	Tue, Aug 30, 2022	16.76	16.82	16.41	16.57
2725	NASDAQ	CARE	Mon, Aug 29, 2022	16.98	16.98	16.69	16.71
2724	NASDAQ	CARE	Fri, Aug 26, 2022	17.09	17.10	16.94	17.04
2723	NASDAQ	CARE	Thu, Aug 25, 2022	16.95	17.17	16.93	17.10
2722	NASDAQ	CARE	Wed, Aug 24, 2022	16.87	16.92	16.82	16.88
2721	NASDAQ	CARE	Tue, Aug 23, 2022	17.01	17.10	16.86	16.87
2720	NASDAQ	CARE	Mon, Aug 22, 2022	16.92	16.96	16.68	16.93
2719	NASDAQ	CARE	Fri, Aug 19, 2022	17.07	17.39	16.95	17.18
2718	NASDAQ	CARE	Thu, Aug 18, 2022	17.00	17.14	16.92	17.10
2717	NASDAQ	CARE	Wed, Aug 17, 2022	16.72	17.12	16.72	16.98
2716	NASDAQ	CARE	Tue, Aug 16, 2022	16.68	17.00	16.64	16.84
2715	NASDAQ	CARE	Mon, Aug 15, 2022	16.60	16.81	16.42	16.78
2714	NASDAQ	CARE	Fri, Aug 12, 2022	16.34	16.62	16.09	16.62
2713	NASDAQ	CARE	Thu, Aug 11, 2022	16.23	16.26	16.10	16.21
2712	NASDAQ	CARE	Wed, Aug 10, 2022	15.96	16.20	15.96	16.11
2711	NASDAQ	CARE	Tue, Aug 9, 2022	15.53	15.71	15.39	15.70
2710	NASDAQ	CARE	Mon, Aug 8, 2022	15.49	15.56	15.30	15.48
2709	NASDAQ	CARE	Fri, Aug 5, 2022	15.04	15.31	15.04	15.28
2708	NASDAQ	CARE	Thu, Aug 4, 2022	15.48	15.48	14.92	15.16
2707	NASDAQ	CARE	Wed, Aug 3, 2022	14.92	15.33	14.72	15.04
2706	NASDAQ	CARE	Tue, Aug 2, 2022	14.44	14.79	14.34	14.66
2705	NASDAQ	CARE	Mon, Aug 1, 2022	13.98	14.46	13.98	14.45
2704	NASDAQ	CARE	Fri, Jul 29, 2022	13.83	14.00	13.62	13.95
2703	NASDAQ	CARE	Thu, Jul 28, 2022	14.00	14.00	13.67	13.74
2702	NASDAQ	CARE	Wed, Jul 27, 2022	13.78	13.99	13.73	13.93
2701	NASDAQ	CARE	Tue, Jul 26, 2022	13.83	13.88	13.61	13.70
2700	NASDAQ	CARE	Mon, Jul 25, 2022	13.77	14.03	13.77	13.91
2699	NASDAQ	CARE	Fri, Jul 22, 2022	14.07	14.16	13.52	13.67
2698	NASDAQ	CARE	Thu, Jul 21, 2022	14.31	14.38	13.98	14.16
2697	NASDAQ	CARE	Wed, Jul 20, 2022	14.35	14.45	14.14	14.29
2696	NASDAQ	CARE	Tue, Jul 19, 2022	14.03	14.39	14.03	14.27
2695	NASDAQ	CARE	Mon, Jul 18, 2022	13.92	14.53	13.79	13.87
2694	NASDAQ	CARE	Fri, Jul 15, 2022	13.57	14.04	12.81	13.90
2693	NASDAQ	CARE	Thu, Jul 14, 2022	12.85	13.25	12.85	13.24
2692	NASDAQ	CARE	Wed, Jul 13, 2022	13.76	13.76	12.95	13.03
2691	NASDAQ	CARE	Tue, Jul 12, 2022	13.84	14.03	13.84	13.91
2690	NASDAQ	CARE	Mon, Jul 11, 2022	13.81	13.93	13.74	13.85
2689	NASDAQ	CARE	Fri, Jul 8, 2022	13.90	13.91	13.56	13.82
2688	NASDAQ	CARE	Thu, Jul 7, 2022	13.68	14.14	13.50	13.68
2687	NASDAQ	CARE	Wed, Jul 6, 2022	13.15	13.29	13.05	13.15
2686	NASDAQ	CARE	Tue, Jul 5, 2022	13.22	13.33	13.05	13.26
2685	NASDAQ	CARE	Fri, Jul 1, 2022	13.12	13.45	13.12	13.40
2684	NASDAQ	CARE	Thu, Jun 30, 2022	13.12	13.37	13.04	13.20
2683	NASDAQ	CARE	Wed, Jun 29, 2022	13.25	13.34	13.19	13.26
2682	NASDAQ	CARE	Tue, Jun 28, 2022	13.41	13.55	13.29	13.31
2681	NASDAQ	CARE	Mon, Jun 27, 2022	13.69	14.12	13.33	13.40
2680	NASDAQ	CARE	Fri, Jun 24, 2022	13.00	13.55	12.93	13.53
2679	NASDAQ	CARE	Thu, Jun 23, 2022	13.32	13.32	12.94	13.01
2678	NASDAQ	CARE	Wed, Jun 22, 2022	13.39	13.54	13.28	13.39
2677	NASDAQ	CARE	Tue, Jun 21, 2022	12.58	13.66	12.58	13.52
2676	NASDAQ	CARE	Fri, Jun 17, 2022	13.17	13.43	13.05	13.40
2675	NASDAQ	CARE	Thu, Jun 16, 2022	13.11	13.18	12.99	13.06
2674	NASDAQ	CARE	Wed, Jun 15, 2022	13.37	13.50	13.14	13.41
2673	NASDAQ	CARE	Tue, Jun 14, 2022	13.53	13.79	13.19	13.33
2672	NASDAQ	CARE	Mon, Jun 13, 2022	13.52	14.03	13.42	13.54
2671	NASDAQ	CARE	Fri, Jun 10, 2022	14.00	14.39	13.72	13.77
2670	NASDAQ	CARE	Thu, Jun 9, 2022	14.58	14.71	14.15	14.17
2669	NASDAQ	CARE	Wed, Jun 8, 2022	14.94	15.08	14.54	14.65
2668	NASDAQ	CARE	Tue, Jun 7, 2022	14.96	15.18	14.96	15.07
2667	NASDAQ	CARE	Mon, Jun 6, 2022	14.81	15.05	14.67	15.00
2666	NASDAQ	CARE	Fri, Jun 3, 2022	14.87	14.90	14.61	14.75
2665	NASDAQ	CARE	Thu, Jun 2, 2022	14.73	15.05	14.63	15.00
2664	NASDAQ	CARE	Wed, Jun 1, 2022	14.65	14.87	14.48	14.81
2663	NASDAQ	CARE	Tue, May 31, 2022	14.86	14.91	14.64	14.79
2662	NASDAQ	CARE	Fri, May 27, 2022	15.00	15.12	14.90	15.00
2661	NASDAQ	CARE	Thu, May 26, 2022	14.92	15.09	14.92	14.94
2660	NASDAQ	CARE	Wed, May 25, 2022	14.62	14.93	14.62	14.79
2659	NASDAQ	CARE	Tue, May 24, 2022	14.51	14.68	14.27	14.62
2658	NASDAQ	CARE	Mon, May 23, 2022	14.39	14.77	14.39	14.56
2657	NASDAQ	CARE	Fri, May 20, 2022	14.18	14.57	13.97	14.24
2656	NASDAQ	CARE	Thu, May 19, 2022	14.25	14.35	13.98	14.06
2655	NASDAQ	CARE	Wed, May 18, 2022	14.65	14.82	14.35	14.40
2654	NASDAQ	CARE	Tue, May 17, 2022	14.80	14.87	14.71	14.82
2653	NASDAQ	CARE	Mon, May 16, 2022	14.52	14.69	14.42	14.59
2652	NASDAQ	CARE	Fri, May 13, 2022	14.68	14.90	14.42	14.64
2651	NASDAQ	CARE	Thu, May 12, 2022	14.89	14.89	14.38	14.69
2650	NASDAQ	CARE	Wed, May 11, 2022	15.31	15.37	14.66	14.91
2649	NASDAQ	CARE	Tue, May 10, 2022	15.34	15.51	15.00	15.27
2648	NASDAQ	CARE	Mon, May 9, 2022	15.25	15.55	15.01	15.29
2647	NASDAQ	CARE	Fri, May 6, 2022	15.50	15.95	15.20	15.43
2646	NASDAQ	CARE	Thu, May 5, 2022	16.09	16.09	15.43	15.58
2645	NASDAQ	CARE	Wed, May 4, 2022	16.16	16.28	15.79	16.24
2644	NASDAQ	CARE	Tue, May 3, 2022	16.08	16.25	15.91	16.07
2643	NASDAQ	CARE	Mon, May 2, 2022	16.31	16.42	15.87	16.18
2642	NASDAQ	CARE	Fri, Apr 29, 2022	16.68	16.83	16.31	16.36
2641	NASDAQ	CARE	Thu, Apr 28, 2022	16.79	16.93	16.58	16.69
2640	NASDAQ	CARE	Wed, Apr 27, 2022	17.24	17.27	16.55	16.64
2639	NASDAQ	CARE	Tue, Apr 26, 2022	17.08	17.27	17.02	17.19
2638	NASDAQ	CARE	Mon, Apr 25, 2022	17.24	17.24	16.90	17.14
2637	NASDAQ	CARE	Fri, Apr 22, 2022	17.46	17.61	17.40	17.41
2636	NASDAQ	CARE	Thu, Apr 21, 2022	17.78	17.99	17.47	17.53
2635	NASDAQ	CARE	Wed, Apr 20, 2022	17.50	17.85	17.50	17.75
2634	NASDAQ	CARE	Tue, Apr 19, 2022	17.35	17.61	17.29	17.47
2633	NASDAQ	CARE	Mon, Apr 18, 2022	17.00	17.28	17.00	17.21
2632	NASDAQ	CARE	Thu, Apr 14, 2022	17.38	17.53	17.07	17.08
2631	NASDAQ	CARE	Wed, Apr 13, 2022	17.44	17.70	17.26	17.32
2630	NASDAQ	CARE	Tue, Apr 12, 2022	17.52	17.74	17.47	17.55
2629	NASDAQ	CARE	Mon, Apr 11, 2022	17.30	17.60	17.30	17.45
2628	NASDAQ	CARE	Fri, Apr 8, 2022	17.35	17.48	17.15	17.38
2627	NASDAQ	CARE	Thu, Apr 7, 2022	17.54	17.54	17.10	17.26
2626	NASDAQ	CARE	Wed, Apr 6, 2022	17.62	17.74	17.40	17.45
2625	NASDAQ	CARE	Tue, Apr 5, 2022	17.63	17.80	17.60	17.62
2624	NASDAQ	CARE	Mon, Apr 4, 2022	17.51	17.67	17.20	17.54
2623	NASDAQ	CARE	Fri, Apr 1, 2022	17.52	17.55	17.16	17.42
2622	NASDAQ	CARE	Thu, Mar 31, 2022	17.46	17.73	17.34	17.37
2621	NASDAQ	CARE	Wed, Mar 30, 2022	17.71	17.71	17.32	17.47
2620	NASDAQ	CARE	Tue, Mar 29, 2022	17.30	17.71	17.30	17.59
2619	NASDAQ	CARE	Mon, Mar 28, 2022	17.27	17.27	16.96	17.21
2618	NASDAQ	CARE	Fri, Mar 25, 2022	16.87	17.47	16.87	17.24
2617	NASDAQ	CARE	Thu, Mar 24, 2022	16.72	16.80	16.63	16.79
2616	NASDAQ	CARE	Wed, Mar 23, 2022	16.72	16.72	16.55	16.63
2615	NASDAQ	CARE	Tue, Mar 22, 2022	16.75	16.93	16.68	16.81
2614	NASDAQ	CARE	Mon, Mar 21, 2022	16.58	16.86	16.53	16.60
2613	NASDAQ	CARE	Fri, Mar 18, 2022	16.41	16.65	16.21	16.64
2612	NASDAQ	CARE	Thu, Mar 17, 2022	16.32	16.66	16.24	16.56
2611	NASDAQ	CARE	Wed, Mar 16, 2022	16.49	16.63	16.24	16.44
2610	NASDAQ	CARE	Tue, Mar 15, 2022	16.50	16.66	16.32	16.33
2609	NASDAQ	CARE	Mon, Mar 14, 2022	16.02	16.67	16.02	16.51
2608	NASDAQ	CARE	Fri, Mar 11, 2022	16.15	16.15	16.00	16.06
2607	NASDAQ	CARE	Thu, Mar 10, 2022	15.65	16.00	15.65	15.95
2606	NASDAQ	CARE	Wed, Mar 9, 2022	16.03	16.19	15.74	15.79
2605	NASDAQ	CARE	Tue, Mar 8, 2022	15.82	16.18	15.59	15.62
2604	NASDAQ	CARE	Mon, Mar 7, 2022	16.20	16.30	15.79	15.81
2603	NASDAQ	CARE	Fri, Mar 4, 2022	16.30	16.56	16.02	16.22
2602	NASDAQ	CARE	Thu, Mar 3, 2022	16.44	16.56	16.28	16.54
2601	NASDAQ	CARE	Wed, Mar 2, 2022	16.08	16.61	16.08	16.32
2600	NASDAQ	CARE	Tue, Mar 1, 2022	16.62	16.62	15.72	15.90
2599	NASDAQ	CARE	Mon, Feb 28, 2022	16.48	16.87	16.45	16.66
2598	NASDAQ	CARE	Fri, Feb 25, 2022	16.11	16.82	16.11	16.70
2597	NASDAQ	CARE	Thu, Feb 24, 2022	15.80	16.12	15.64	16.02
2596	NASDAQ	CARE	Wed, Feb 23, 2022	16.60	16.62	16.20	16.22
2595	NASDAQ	CARE	Tue, Feb 22, 2022	16.31	16.70	16.30	16.42
2594	NASDAQ	CARE	Fri, Feb 18, 2022	16.01	16.44	16.01	16.34
2593	NASDAQ	CARE	Thu, Feb 17, 2022	16.20	16.22	15.97	16.03
2592	NASDAQ	CARE	Wed, Feb 16, 2022	15.80	16.38	15.80	16.28
2591	NASDAQ	CARE	Tue, Feb 15, 2022	15.70	16.00	15.70	15.89
2590	NASDAQ	CARE	Mon, Feb 14, 2022	15.68	15.85	15.54	15.61
2589	NASDAQ	CARE	Fri, Feb 11, 2022	15.64	16.05	15.64	15.69
2588	NASDAQ	CARE	Thu, Feb 10, 2022	15.75	15.94	15.60	15.70
2587	NASDAQ	CARE	Wed, Feb 9, 2022	16.00	16.04	15.80	15.84
2586	NASDAQ	CARE	Tue, Feb 8, 2022	15.51	16.07	15.51	15.99
2585	NASDAQ	CARE	Mon, Feb 7, 2022	15.50	15.69	15.45	15.54
2584	NASDAQ	CARE	Fri, Feb 4, 2022	15.35	15.72	15.30	15.57
2583	NASDAQ	CARE	Thu, Feb 3, 2022	15.16	15.59	15.16	15.33
2582	NASDAQ	CARE	Wed, Feb 2, 2022	15.23	15.31	15.05	15.25
2581	NASDAQ	CARE	Tue, Feb 1, 2022	15.30	15.43	15.12	15.30
2580	NASDAQ	CARE	Mon, Jan 31, 2022	15.24	15.39	14.99	15.39
2579	NASDAQ	CARE	Fri, Jan 28, 2022	15.19	15.50	15.10	15.43
2578	NASDAQ	CARE	Thu, Jan 27, 2022	15.53	15.69	15.00	15.17
2577	NASDAQ	CARE	Wed, Jan 26, 2022	15.84	16.16	15.30	15.49
2576	NASDAQ	CARE	Tue, Jan 25, 2022	15.53	15.76	15.21	15.71
2575	NASDAQ	CARE	Mon, Jan 24, 2022	15.08	15.72	15.07	15.66
2574	NASDAQ	CARE	Fri, Jan 21, 2022	15.45	15.78	15.31	15.31
2573	NASDAQ	CARE	Thu, Jan 20, 2022	15.96	15.96	15.60	15.60
2572	NASDAQ	CARE	Wed, Jan 19, 2022	15.95	15.95	15.61	15.66
2571	NASDAQ	CARE	Tue, Jan 18, 2022	16.10	16.21	15.83	15.89
2570	NASDAQ	CARE	Fri, Jan 14, 2022	16.14	16.36	16.07	16.29
2569	NASDAQ	CARE	Thu, Jan 13, 2022	16.32	16.46	16.02	16.18
2568	NASDAQ	CARE	Wed, Jan 12, 2022	16.26	16.26	15.93	15.99
2567	NASDAQ	CARE	Tue, Jan 11, 2022	15.88	16.05	15.75	15.93
2566	NASDAQ	CARE	Mon, Jan 10, 2022	16.00	16.03	15.86	15.88
2565	NASDAQ	CARE	Fri, Jan 7, 2022	15.96	16.17	15.89	16.10
2564	NASDAQ	CARE	Thu, Jan 6, 2022	15.59	16.00	15.59	15.96
2563	NASDAQ	CARE	Wed, Jan 5, 2022	15.74	15.88	15.50	15.56
2562	NASDAQ	CARE	Tue, Jan 4, 2022	15.73	15.95	15.63	15.63
2561	NASDAQ	CARE	Mon, Jan 3, 2022	15.48	15.71	15.16	15.56
2560	NASDAQ	CARE	Fri, Dec 31, 2021	14.97	15.53	14.97	15.39
2559	NASDAQ	CARE	Thu, Dec 30, 2021	15.03	15.32	14.99	15.03
2558	NASDAQ	CARE	Wed, Dec 29, 2021	14.94	15.22	14.85	15.16
2557	NASDAQ	CARE	Tue, Dec 28, 2021	14.87	14.98	14.82	14.92
2556	NASDAQ	CARE	Mon, Dec 27, 2021	14.87	14.98	14.51	14.93
2555	NASDAQ	CARE	Thu, Dec 23, 2021	14.89	15.10	14.29	14.92
2554	NASDAQ	CARE	Wed, Dec 22, 2021	14.76	14.83	14.64	14.82
2553	NASDAQ	CARE	Tue, Dec 21, 2021	14.79	14.91	14.63	14.73
2552	NASDAQ	CARE	Mon, Dec 20, 2021	14.75	14.75	14.19	14.62
2551	NASDAQ	CARE	Fri, Dec 17, 2021	14.99	14.99	14.65	14.90
2550	NASDAQ	CARE	Thu, Dec 16, 2021	15.10	15.38	14.87	15.01
2549	NASDAQ	CARE	Wed, Dec 15, 2021	14.77	15.18	14.68	14.92
2548	NASDAQ	CARE	Tue, Dec 14, 2021	14.44	14.81	14.38	14.75
2547	NASDAQ	CARE	Mon, Dec 13, 2021	14.74	14.74	14.23	14.29
2546	NASDAQ	CARE	Fri, Dec 10, 2021	14.75	14.83	14.37	14.58
2545	NASDAQ	CARE	Thu, Dec 9, 2021	14.66	14.72	14.53	14.63
2544	NASDAQ	CARE	Wed, Dec 8, 2021	15.01	15.07	14.79	14.81
2543	NASDAQ	CARE	Tue, Dec 7, 2021	15.05	15.14	14.86	15.00
2542	NASDAQ	CARE	Mon, Dec 6, 2021	14.86	15.16	14.76	14.82
2541	NASDAQ	CARE	Fri, Dec 3, 2021	14.87	14.87	14.51	14.58
2540	NASDAQ	CARE	Thu, Dec 2, 2021	14.32	14.98	14.28	14.91
2539	NASDAQ	CARE	Wed, Dec 1, 2021	14.88	15.06	14.09	14.15
2538	NASDAQ	CARE	Tue, Nov 30, 2021	14.68	14.68	14.27	14.51
2537	NASDAQ	CARE	Mon, Nov 29, 2021	14.78	14.90	14.56	14.65
2536	NASDAQ	CARE	Fri, Nov 26, 2021	15.22	15.23	14.26	14.60
2535	NASDAQ	CARE	Wed, Nov 24, 2021	16.05	16.15	15.71	15.74
2534	NASDAQ	CARE	Tue, Nov 23, 2021	15.61	16.16	15.61	16.05
2533	NASDAQ	CARE	Mon, Nov 22, 2021	15.59	15.80	15.40	15.60
2532	NASDAQ	CARE	Fri, Nov 19, 2021	15.28	15.67	15.11	15.45
2531	NASDAQ	CARE	Thu, Nov 18, 2021	15.50	15.55	15.31	15.41
2530	NASDAQ	CARE	Wed, Nov 17, 2021	15.52	15.65	15.39	15.50
2529	NASDAQ	CARE	Tue, Nov 16, 2021	15.87	15.87	15.48	15.59
2528	NASDAQ	CARE	Mon, Nov 15, 2021	16.08	16.08	15.81	15.90
2527	NASDAQ	CARE	Fri, Nov 12, 2021	16.15	16.21	15.93	16.00
2526	NASDAQ	CARE	Thu, Nov 11, 2021	16.09	16.22	16.00	16.21
2525	NASDAQ	CARE	Wed, Nov 10, 2021	16.18	16.26	15.97	16.07
2524	NASDAQ	CARE	Tue, Nov 9, 2021	16.33	16.33	15.88	16.08
2523	NASDAQ	CARE	Mon, Nov 8, 2021	16.11	16.34	16.07	16.33
2522	NASDAQ	CARE	Fri, Nov 5, 2021	15.96	16.40	15.90	16.11
2521	NASDAQ	CARE	Thu, Nov 4, 2021	16.12	16.12	15.41	15.73
2520	NASDAQ	CARE	Wed, Nov 3, 2021	15.52	16.24	15.12	16.09
2519	NASDAQ	CARE	Tue, Nov 2, 2021	15.51	15.93	15.51	15.79
2518	NASDAQ	CARE	Mon, Nov 1, 2021	15.32	15.63	15.22	15.63
2517	NASDAQ	CARE	Fri, Oct 29, 2021	14.85	15.10	14.77	14.98
2516	NASDAQ	CARE	Thu, Oct 28, 2021	14.67	14.95	14.39	14.73
2515	NASDAQ	CARE	Wed, Oct 27, 2021	14.81	14.83	14.22	14.67
2514	NASDAQ	CARE	Tue, Oct 26, 2021	14.93	15.06	14.82	14.90
2513	NASDAQ	CARE	Mon, Oct 25, 2021	14.89	15.03	14.81	14.98
2512	NASDAQ	CARE	Fri, Oct 22, 2021	14.69	14.98	14.67	14.88
2511	NASDAQ	CARE	Thu, Oct 21, 2021	14.76	14.83	14.58	14.79
2510	NASDAQ	CARE	Wed, Oct 20, 2021	14.53	14.80	14.53	14.75
2509	NASDAQ	CARE	Tue, Oct 19, 2021	14.80	14.80	14.57	14.70
2508	NASDAQ	CARE	Mon, Oct 18, 2021	14.54	14.80	14.11	14.71
2507	NASDAQ	CARE	Fri, Oct 15, 2021	14.81	14.87	14.55	14.65
2506	NASDAQ	CARE	Thu, Oct 14, 2021	14.86	14.86	14.47	14.56
2505	NASDAQ	CARE	Wed, Oct 13, 2021	14.11	14.70	13.93	14.70
2504	NASDAQ	CARE	Tue, Oct 12, 2021	14.31	14.50	14.06	14.20
2503	NASDAQ	CARE	Mon, Oct 11, 2021	14.76	14.76	14.32	14.32
2502	NASDAQ	CARE	Fri, Oct 8, 2021	14.80	14.91	14.66	14.77
2501	NASDAQ	CARE	Thu, Oct 7, 2021	14.76	14.77	14.56	14.77
2500	NASDAQ	CARE	Wed, Oct 6, 2021	14.66	14.74	14.31	14.67
2499	NASDAQ	CARE	Tue, Oct 5, 2021	14.57	14.85	14.57	14.85
2498	NASDAQ	CARE	Mon, Oct 4, 2021	14.68	14.86	14.40	14.52
2497	NASDAQ	CARE	Fri, Oct 1, 2021	14.20	14.69	14.19	14.68
2496	NASDAQ	CARE	Thu, Sep 30, 2021	14.48	14.48	14.09	14.22
2495	NASDAQ	CARE	Wed, Sep 29, 2021	14.48	14.48	14.14	14.40
2494	NASDAQ	CARE	Tue, Sep 28, 2021	14.93	14.93	14.29	14.39
2493	NASDAQ	CARE	Mon, Sep 27, 2021	14.77	15.20	14.61	14.89
2492	NASDAQ	CARE	Fri, Sep 24, 2021	14.47	14.82	14.19	14.66
2491	NASDAQ	CARE	Thu, Sep 23, 2021	14.20	14.77	14.13	14.55
2490	NASDAQ	CARE	Wed, Sep 22, 2021	13.70	14.17	13.70	14.15
2489	NASDAQ	CARE	Tue, Sep 21, 2021	13.85	13.85	13.50	13.66
2488	NASDAQ	CARE	Mon, Sep 20, 2021	13.73	13.88	13.45	13.73
2487	NASDAQ	CARE	Fri, Sep 17, 2021	14.03	14.33	13.95	14.00
2486	NASDAQ	CARE	Thu, Sep 16, 2021	13.82	14.12	13.81	14.01
2485	NASDAQ	CARE	Wed, Sep 15, 2021	13.61	13.89	13.61	13.82
2484	NASDAQ	CARE	Tue, Sep 14, 2021	13.87	13.91	13.57	13.60
2483	NASDAQ	CARE	Mon, Sep 13, 2021	13.72	13.90	13.55	13.84
2482	NASDAQ	CARE	Fri, Sep 10, 2021	13.63	13.65	13.51	13.58
2481	NASDAQ	CARE	Thu, Sep 9, 2021	13.39	13.63	13.30	13.55
2480	NASDAQ	CARE	Wed, Sep 8, 2021	13.27	13.35	13.18	13.35
2479	NASDAQ	CARE	Tue, Sep 7, 2021	13.36	13.63	13.34	13.35
2478	NASDAQ	CARE	Fri, Sep 3, 2021	13.30	13.47	13.24	13.41
2477	NASDAQ	CARE	Thu, Sep 2, 2021	12.36	13.48	12.36	13.43
2476	NASDAQ	CARE	Wed, Sep 1, 2021	12.16	12.37	12.12	12.29
2475	NASDAQ	CARE	Tue, Aug 31, 2021	12.04	12.33	11.92	12.19
2474	NASDAQ	CARE	Mon, Aug 30, 2021	12.51	12.51	11.93	12.06
2473	NASDAQ	CARE	Fri, Aug 27, 2021	11.80	12.34	11.80	12.30
2472	NASDAQ	CARE	Thu, Aug 26, 2021	12.09	12.09	11.77	11.80
2471	NASDAQ	CARE	Wed, Aug 25, 2021	12.32	12.42	12.03	12.07
2470	NASDAQ	CARE	Tue, Aug 24, 2021	12.17	12.44	12.09	12.28
2469	NASDAQ	CARE	Mon, Aug 23, 2021	11.99	12.20	11.90	12.17
2468	NASDAQ	CARE	Fri, Aug 20, 2021	11.79	11.87	11.69	11.85
2467	NASDAQ	CARE	Thu, Aug 19, 2021	11.50	12.00	11.50	11.88
2466	NASDAQ	CARE	Wed, Aug 18, 2021	11.99	12.06	11.60	11.65
2465	NASDAQ	CARE	Tue, Aug 17, 2021	12.00	12.10	11.98	12.03
2464	NASDAQ	CARE	Mon, Aug 16, 2021	12.14	12.14	12.00	12.11
2463	NASDAQ	CARE	Fri, Aug 13, 2021	12.41	12.55	12.21	12.27
2462	NASDAQ	CARE	Thu, Aug 12, 2021	12.30	12.55	12.23	12.51
2461	NASDAQ	CARE	Wed, Aug 11, 2021	12.20	12.30	12.12	12.30
2460	NASDAQ	CARE	Tue, Aug 10, 2021	12.12	12.25	12.07	12.20
2459	NASDAQ	CARE	Mon, Aug 9, 2021	11.76	12.25	11.67	12.07
2458	NASDAQ	CARE	Fri, Aug 6, 2021	11.67	11.87	11.63	11.79
2457	NASDAQ	CARE	Thu, Aug 5, 2021	11.52	11.54	11.26	11.52
2456	NASDAQ	CARE	Wed, Aug 4, 2021	11.26	11.53	11.08	11.27
2455	NASDAQ	CARE	Tue, Aug 3, 2021	11.36	11.40	11.22	11.39
2454	NASDAQ	CARE	Mon, Aug 2, 2021	11.41	11.80	11.35	11.39
2453	NASDAQ	CARE	Fri, Jul 30, 2021	11.07	11.51	11.00	11.47
2452	NASDAQ	CARE	Thu, Jul 29, 2021	11.08	11.20	10.98	11.10
2451	NASDAQ	CARE	Wed, Jul 28, 2021	10.51	10.96	10.50	10.90
2450	NASDAQ	CARE	Tue, Jul 27, 2021	10.29	10.53	10.25	10.44
2449	NASDAQ	CARE	Mon, Jul 26, 2021	10.27	10.61	10.27	10.36
2448	NASDAQ	CARE	Fri, Jul 23, 2021	10.38	10.52	10.02	10.24
2447	NASDAQ	CARE	Thu, Jul 22, 2021	10.82	10.88	10.11	10.15
2446	NASDAQ	CARE	Wed, Jul 21, 2021	11.02	11.22	10.73	10.82
2445	NASDAQ	CARE	Tue, Jul 20, 2021	10.70	11.20	10.65	10.87
2444	NASDAQ	CARE	Mon, Jul 19, 2021	11.38	11.38	10.45	10.73
2443	NASDAQ	CARE	Fri, Jul 16, 2021	11.46	11.49	11.01	11.05
2442	NASDAQ	CARE	Thu, Jul 15, 2021	11.25	11.46	11.22	11.33
2441	NASDAQ	CARE	Wed, Jul 14, 2021	11.85	11.85	11.28	11.37
2440	NASDAQ	CARE	Tue, Jul 13, 2021	11.63	11.64	11.32	11.39
2439	NASDAQ	CARE	Mon, Jul 12, 2021	11.43	11.80	11.43	11.67
2438	NASDAQ	CARE	Fri, Jul 9, 2021	11.67	11.76	11.38	11.54
2437	NASDAQ	CARE	Thu, Jul 8, 2021	11.28	11.77	11.28	11.45
2436	NASDAQ	CARE	Wed, Jul 7, 2021	12.12	12.30	11.91	12.00
2435	NASDAQ	CARE	Tue, Jul 6, 2021	12.67	12.67	12.07	12.11
2434	NASDAQ	CARE	Fri, Jul 2, 2021	12.72	12.84	12.50	12.73
2433	NASDAQ	CARE	Thu, Jul 1, 2021	12.54	12.74	12.52	12.69
2432	NASDAQ	CARE	Wed, Jun 30, 2021	12.85	12.85	12.50	12.51
2431	NASDAQ	CARE	Tue, Jun 29, 2021	12.86	12.99	12.71	12.73
2430	NASDAQ	CARE	Mon, Jun 28, 2021	13.02	13.20	12.78	12.85
2429	NASDAQ	CARE	Fri, Jun 25, 2021	13.40	13.82	12.93	13.07
2428	NASDAQ	CARE	Thu, Jun 24, 2021	13.35	13.66	13.22	13.66
2427	NASDAQ	CARE	Wed, Jun 23, 2021	13.20	13.43	13.07	13.30
2426	NASDAQ	CARE	Tue, Jun 22, 2021	13.18	13.35	12.77	13.14
2425	NASDAQ	CARE	Mon, Jun 21, 2021	13.16	13.45	13.01	13.27
2424	NASDAQ	CARE	Fri, Jun 18, 2021	13.41	13.80	12.68	12.95
2423	NASDAQ	CARE	Thu, Jun 17, 2021	14.56	14.56	13.50	13.65
2422	NASDAQ	CARE	Wed, Jun 16, 2021	14.43	14.78	14.20	14.56
2421	NASDAQ	CARE	Tue, Jun 15, 2021	14.45	14.74	14.32	14.53
2420	NASDAQ	CARE	Mon, Jun 14, 2021	14.01	14.49	14.01	14.41
2419	NASDAQ	CARE	Fri, Jun 11, 2021	14.07	14.40	14.05	14.27
2418	NASDAQ	CARE	Thu, Jun 10, 2021	14.11	14.25	13.95	14.02
2417	NASDAQ	CARE	Wed, Jun 9, 2021	14.21	14.43	13.95	14.06
2416	NASDAQ	CARE	Tue, Jun 8, 2021	13.68	14.39	13.51	14.29
2415	NASDAQ	CARE	Mon, Jun 7, 2021	14.01	14.10	13.43	13.80
2414	NASDAQ	CARE	Fri, Jun 4, 2021	15.00	15.01	13.99	14.00
2413	NASDAQ	CARE	Thu, Jun 3, 2021	15.39	15.96	14.93	15.00
2412	NASDAQ	CARE	Wed, Jun 2, 2021	15.65	15.76	15.31	15.48
2411	NASDAQ	CARE	Tue, Jun 1, 2021	15.59	15.81	15.13	15.53
2410	NASDAQ	CARE	Fri, May 28, 2021	15.16	15.57	14.77	15.57
2409	NASDAQ	CARE	Thu, May 27, 2021	15.35	15.49	15.02	15.10
2408	NASDAQ	CARE	Wed, May 26, 2021	15.37	15.42	15.00	15.22
2407	NASDAQ	CARE	Tue, May 25, 2021	16.00	16.28	15.21	15.23
2406	NASDAQ	CARE	Mon, May 24, 2021	15.16	16.20	15.00	16.12
2405	NASDAQ	CARE	Fri, May 21, 2021	14.62	15.34	14.54	14.91
2404	NASDAQ	CARE	Thu, May 20, 2021	14.38	14.55	14.14	14.53
2403	NASDAQ	CARE	Wed, May 19, 2021	14.42	14.46	13.91	14.42
2402	NASDAQ	CARE	Tue, May 18, 2021	13.91	14.53	13.91	14.46
2401	NASDAQ	CARE	Mon, May 17, 2021	13.90	14.09	13.84	14.04
2400	NASDAQ	CARE	Fri, May 14, 2021	13.85	14.19	13.84	14.03
2399	NASDAQ	CARE	Thu, May 13, 2021	13.40	14.04	13.40	13.90
2398	NASDAQ	CARE	Wed, May 12, 2021	13.50	13.78	13.24	13.39
2397	NASDAQ	CARE	Tue, May 11, 2021	13.81	14.09	13.49	13.52
2396	NASDAQ	CARE	Mon, May 10, 2021	14.07	14.30	13.73	13.87
2395	NASDAQ	CARE	Fri, May 7, 2021	13.90	14.08	13.81	13.99
2394	NASDAQ	CARE	Thu, May 6, 2021	13.50	13.96	13.39	13.92
2393	NASDAQ	CARE	Wed, May 5, 2021	13.27	13.59	13.15	13.48
2392	NASDAQ	CARE	Tue, May 4, 2021	13.31	13.50	13.20	13.20
2391	NASDAQ	CARE	Mon, May 3, 2021	13.11	13.45	13.11	13.25
2390	NASDAQ	CARE	Fri, Apr 30, 2021	12.82	13.13	12.68	12.95
2389	NASDAQ	CARE	Thu, Apr 29, 2021	13.09	13.46	12.95	12.99
2388	NASDAQ	CARE	Wed, Apr 28, 2021	13.22	13.31	12.98	13.20
2387	NASDAQ	CARE	Tue, Apr 27, 2021	13.12	13.45	13.04	13.16
2386	NASDAQ	CARE	Mon, Apr 26, 2021	13.40	13.64	13.15	13.17
2385	NASDAQ	CARE	Fri, Apr 23, 2021	13.20	13.67	13.10	13.42
2384	NASDAQ	CARE	Thu, Apr 22, 2021	13.46	13.55	13.14	13.15
2383	NASDAQ	CARE	Wed, Apr 21, 2021	13.35	13.59	13.35	13.50
2382	NASDAQ	CARE	Tue, Apr 20, 2021	13.70	13.82	13.19	13.44
2381	NASDAQ	CARE	Mon, Apr 19, 2021	14.11	14.11	13.59	13.80
2380	NASDAQ	CARE	Fri, Apr 16, 2021	14.09	14.29	13.89	14.07
2379	NASDAQ	CARE	Thu, Apr 15, 2021	14.08	14.08	13.68	14.00
2378	NASDAQ	CARE	Wed, Apr 14, 2021	13.98	14.39	13.90	13.94
2377	NASDAQ	CARE	Tue, Apr 13, 2021	14.12	14.14	13.95	13.99
2376	NASDAQ	CARE	Mon, Apr 12, 2021	14.45	14.45	14.12	14.23
2375	NASDAQ	CARE	Fri, Apr 9, 2021	14.50	14.54	14.33	14.37
2374	NASDAQ	CARE	Thu, Apr 8, 2021	14.24	14.44	14.15	14.39
2373	NASDAQ	CARE	Wed, Apr 7, 2021	14.49	14.49	14.08	14.24
2372	NASDAQ	CARE	Tue, Apr 6, 2021	14.49	14.68	14.36	14.49
2371	NASDAQ	CARE	Mon, Apr 5, 2021	14.33	14.51	14.16	14.46
2370	NASDAQ	CARE	Thu, Apr 1, 2021	13.89	14.20	13.89	14.20
2369	NASDAQ	CARE	Wed, Mar 31, 2021	14.00	14.40	13.69	13.96
2368	NASDAQ	CARE	Tue, Mar 30, 2021	14.00	14.25	13.80	13.99
2367	NASDAQ	CARE	Mon, Mar 29, 2021	13.65	13.82	13.57	13.71
2366	NASDAQ	CARE	Fri, Mar 26, 2021	14.02	14.14	13.65	13.85
2365	NASDAQ	CARE	Thu, Mar 25, 2021	13.26	13.88	12.93	13.78
2364	NASDAQ	CARE	Wed, Mar 24, 2021	13.07	13.60	13.07	13.34
2363	NASDAQ	CARE	Tue, Mar 23, 2021	13.50	13.50	12.79	12.88
2362	NASDAQ	CARE	Mon, Mar 22, 2021	14.02	14.52	13.34	13.58
2361	NASDAQ	CARE	Fri, Mar 19, 2021	13.88	14.18	13.52	14.12
2360	NASDAQ	CARE	Thu, Mar 18, 2021	14.21	14.73	13.94	13.98
2359	NASDAQ	CARE	Wed, Mar 17, 2021	14.15	14.21	13.99	14.10
2358	NASDAQ	CARE	Tue, Mar 16, 2021	14.25	14.25	13.81	14.19
2357	NASDAQ	CARE	Mon, Mar 15, 2021	14.59	14.59	14.07	14.38
2356	NASDAQ	CARE	Fri, Mar 12, 2021	14.88	14.94	14.26	14.50
2355	NASDAQ	CARE	Thu, Mar 11, 2021	14.45	14.70	14.14	14.62
2354	NASDAQ	CARE	Wed, Mar 10, 2021	14.13	14.70	14.11	14.61
2353	NASDAQ	CARE	Tue, Mar 9, 2021	13.50	14.39	13.50	14.15
2352	NASDAQ	CARE	Mon, Mar 8, 2021	13.41	14.09	13.00	14.03
2351	NASDAQ	CARE	Fri, Mar 5, 2021	13.02	13.37	12.78	13.34
2350	NASDAQ	CARE	Thu, Mar 4, 2021	12.90	13.15	12.52	12.79
2349	NASDAQ	CARE	Wed, Mar 3, 2021	12.26	13.13	12.25	13.02
2348	NASDAQ	CARE	Tue, Mar 2, 2021	12.11	12.40	11.98	12.31
2347	NASDAQ	CARE	Mon, Mar 1, 2021	11.95	12.34	11.89	12.13
2346	NASDAQ	CARE	Fri, Feb 26, 2021	12.00	12.13	11.82	11.83
2345	NASDAQ	CARE	Thu, Feb 25, 2021	12.00	12.13	11.59	12.00
2344	NASDAQ	CARE	Wed, Feb 24, 2021	11.95	12.20	11.80	12.05
2343	NASDAQ	CARE	Tue, Feb 23, 2021	11.75	11.95	11.38	11.88
2342	NASDAQ	CARE	Mon, Feb 22, 2021	11.16	11.80	11.12	11.72
2341	NASDAQ	CARE	Fri, Feb 19, 2021	10.91	11.37	10.91	11.30
2340	NASDAQ	CARE	Thu, Feb 18, 2021	10.77	10.94	10.62	10.92
2339	NASDAQ	CARE	Wed, Feb 17, 2021	10.78	11.01	10.77	10.78
2338	NASDAQ	CARE	Tue, Feb 16, 2021	11.01	11.23	10.92	10.92
2337	NASDAQ	CARE	Fri, Feb 12, 2021	10.74	10.95	10.73	10.86
2336	NASDAQ	CARE	Thu, Feb 11, 2021	11.35	11.40	10.81	10.81
2335	NASDAQ	CARE	Wed, Feb 10, 2021	11.57	11.59	11.16	11.19
2334	NASDAQ	CARE	Tue, Feb 9, 2021	11.19	11.60	11.19	11.41
2333	NASDAQ	CARE	Mon, Feb 8, 2021	10.99	11.40	10.99	11.36
2332	NASDAQ	CARE	Fri, Feb 5, 2021	10.97	11.00	10.78	10.88
2331	NASDAQ	CARE	Thu, Feb 4, 2021	10.39	10.98	10.39	10.95
2330	NASDAQ	CARE	Wed, Feb 3, 2021	10.14	10.39	10.00	10.31
2329	NASDAQ	CARE	Tue, Feb 2, 2021	10.16	10.63	10.15	10.35
2328	NASDAQ	CARE	Mon, Feb 1, 2021	10.00	10.21	9.75	10.14
2327	NASDAQ	CARE	Fri, Jan 29, 2021	10.26	10.40	10.00	10.01
2326	NASDAQ	CARE	Thu, Jan 28, 2021	10.35	10.43	10.16	10.36
2325	NASDAQ	CARE	Wed, Jan 27, 2021	10.75	10.75	9.93	10.32
2324	NASDAQ	CARE	Tue, Jan 26, 2021	11.25	11.25	10.79	10.84
2323	NASDAQ	CARE	Mon, Jan 25, 2021	11.29	11.30	10.76	11.18
2322	NASDAQ	CARE	Fri, Jan 22, 2021	11.03	11.32	10.99	11.30
2321	NASDAQ	CARE	Thu, Jan 21, 2021	11.61	11.61	11.15	11.17
2320	NASDAQ	CARE	Wed, Jan 20, 2021	11.96	11.96	11.46	11.52
2319	NASDAQ	CARE	Tue, Jan 19, 2021	12.19	12.19	11.79	11.98
2318	NASDAQ	CARE	Fri, Jan 15, 2021	11.45	12.20	11.45	12.02
2317	NASDAQ	CARE	Thu, Jan 14, 2021	11.40	11.73	11.34	11.69
2316	NASDAQ	CARE	Wed, Jan 13, 2021	11.50	11.50	11.17	11.28
2315	NASDAQ	CARE	Tue, Jan 12, 2021	11.44	11.65	11.31	11.59
2314	NASDAQ	CARE	Mon, Jan 11, 2021	11.63	11.68	11.02	11.41
2313	NASDAQ	CARE	Fri, Jan 8, 2021	12.00	12.00	11.31	11.65
2312	NASDAQ	CARE	Thu, Jan 7, 2021	11.70	12.14	11.62	11.99
2311	NASDAQ	CARE	Wed, Jan 6, 2021	10.91	11.90	10.91	11.64
2310	NASDAQ	CARE	Tue, Jan 5, 2021	10.48	10.96	10.48	10.66
2309	NASDAQ	CARE	Mon, Jan 4, 2021	10.72	10.84	10.45	10.58
2308	NASDAQ	CARE	Thu, Dec 31, 2020	10.94	11.04	10.68	10.72
2307	NASDAQ	CARE	Wed, Dec 30, 2020	11.15	11.24	10.96	10.99
2306	NASDAQ	CARE	Tue, Dec 29, 2020	11.08	11.24	10.85	11.14
2305	NASDAQ	CARE	Mon, Dec 28, 2020	10.79	11.07	10.79	11.00
2304	NASDAQ	CARE	Thu, Dec 24, 2020	10.66	10.80	10.60	10.75
2303	NASDAQ	CARE	Wed, Dec 23, 2020	10.49	10.73	10.41	10.64
2302	NASDAQ	CARE	Tue, Dec 22, 2020	10.32	10.46	10.20	10.41
2301	NASDAQ	CARE	Mon, Dec 21, 2020	10.47	10.80	10.07	10.37
2300	NASDAQ	CARE	Fri, Dec 18, 2020	10.37	11.17	10.18	10.96
2299	NASDAQ	CARE	Thu, Dec 17, 2020	10.37	10.43	10.11	10.31
2298	NASDAQ	CARE	Wed, Dec 16, 2020	9.89	10.48	9.80	10.22
2297	NASDAQ	CARE	Tue, Dec 15, 2020	9.81	9.99	9.76	9.85
2296	NASDAQ	CARE	Mon, Dec 14, 2020	9.60	9.79	9.33	9.70
2295	NASDAQ	CARE	Fri, Dec 11, 2020	9.69	9.79	9.50	9.57
2294	NASDAQ	CARE	Thu, Dec 10, 2020	9.76	10.04	9.61	9.81
2293	NASDAQ	CARE	Wed, Dec 9, 2020	10.17	10.37	9.72	9.89
2292	NASDAQ	CARE	Tue, Dec 8, 2020	9.78	10.29	9.78	10.15
2291	NASDAQ	CARE	Mon, Dec 7, 2020	9.95	10.08	9.59	10.01
2290	NASDAQ	CARE	Fri, Dec 4, 2020	9.63	9.97	9.56	9.91
2289	NASDAQ	CARE	Thu, Dec 3, 2020	9.80	9.90	9.52	9.55
2288	NASDAQ	CARE	Wed, Dec 2, 2020	9.50	9.75	9.28	9.70
2287	NASDAQ	CARE	Tue, Dec 1, 2020	9.67	9.98	9.58	9.66
2286	NASDAQ	CARE	Mon, Nov 30, 2020	9.80	9.98	9.20	9.37
2285	NASDAQ	CARE	Fri, Nov 27, 2020	10.26	10.26	9.75	9.89
2284	NASDAQ	CARE	Wed, Nov 25, 2020	9.96	10.06	9.80	9.99
2283	NASDAQ	CARE	Tue, Nov 24, 2020	8.86	10.19	8.65	9.97
2282	NASDAQ	CARE	Mon, Nov 23, 2020	8.45	8.82	8.33	8.55
2281	NASDAQ	CARE	Fri, Nov 20, 2020	8.18	8.39	8.09	8.17
2280	NASDAQ	CARE	Thu, Nov 19, 2020	8.23	8.32	8.09	8.32
2279	NASDAQ	CARE	Wed, Nov 18, 2020	8.12	8.33	8.12	8.25
2278	NASDAQ	CARE	Tue, Nov 17, 2020	8.04	8.23	7.93	8.19
2277	NASDAQ	CARE	Mon, Nov 16, 2020	7.94	8.20	7.93	8.16
2276	NASDAQ	CARE	Fri, Nov 13, 2020	7.75	7.90	7.75	7.76
2275	NASDAQ	CARE	Thu, Nov 12, 2020	7.73	7.85	7.55	7.69
2274	NASDAQ	CARE	Wed, Nov 11, 2020	7.87	7.90	7.72	7.83
2273	NASDAQ	CARE	Tue, Nov 10, 2020	7.71	8.27	7.60	7.90
2272	NASDAQ	CARE	Mon, Nov 9, 2020	7.32	8.46	7.32	7.95
2271	NASDAQ	CARE	Fri, Nov 6, 2020	7.02	7.11	7.00	7.02
2270	NASDAQ	CARE	Thu, Nov 5, 2020	6.96	7.26	6.96	7.14
2269	NASDAQ	CARE	Wed, Nov 4, 2020	7.29	7.31	6.95	6.96
2268	NASDAQ	CARE	Tue, Nov 3, 2020	7.19	7.48	7.09	7.46
2267	NASDAQ	CARE	Mon, Nov 2, 2020	7.07	7.12	6.90	7.08
2266	NASDAQ	CARE	Fri, Oct 30, 2020	6.88	7.23	6.88	6.95
2265	NASDAQ	CARE	Thu, Oct 29, 2020	6.84	7.08	6.76	7.04
2264	NASDAQ	CARE	Wed, Oct 28, 2020	6.75	7.10	6.73	6.88
2263	NASDAQ	CARE	Tue, Oct 27, 2020	7.16	7.18	6.84	6.87
2262	NASDAQ	CARE	Mon, Oct 26, 2020	7.34	7.34	7.11	7.19
2261	NASDAQ	CARE	Fri, Oct 23, 2020	7.14	7.49	7.10	7.35
2260	NASDAQ	CARE	Thu, Oct 22, 2020	7.10	7.37	7.04	7.32
2259	NASDAQ	CARE	Wed, Oct 21, 2020	7.09	7.17	7.07	7.10
2258	NASDAQ	CARE	Tue, Oct 20, 2020	7.11	7.24	7.02	7.09
2257	NASDAQ	CARE	Mon, Oct 19, 2020	7.18	7.20	7.02	7.05
2256	NASDAQ	CARE	Fri, Oct 16, 2020	7.02	7.22	7.02	7.10
2255	NASDAQ	CARE	Thu, Oct 15, 2020	6.72	7.10	6.72	7.00
2254	NASDAQ	CARE	Wed, Oct 14, 2020	6.94	6.98	6.77	6.77
2253	NASDAQ	CARE	Tue, Oct 13, 2020	7.08	7.12	6.92	6.96
2252	NASDAQ	CARE	Mon, Oct 12, 2020	7.11	7.20	7.08	7.14
2251	NASDAQ	CARE	Fri, Oct 9, 2020	7.34	7.35	7.11	7.15
2250	NASDAQ	CARE	Thu, Oct 8, 2020	7.25	7.40	7.16	7.26
2249	NASDAQ	CARE	Wed, Oct 7, 2020	7.01	7.24	6.94	7.22
2248	NASDAQ	CARE	Tue, Oct 6, 2020	6.96	7.20	6.93	6.95
2247	NASDAQ	CARE	Mon, Oct 5, 2020	6.99	7.13	6.88	7.11
2246	NASDAQ	CARE	Fri, Oct 2, 2020	6.60	6.91	6.59	6.89
2245	NASDAQ	CARE	Thu, Oct 1, 2020	6.78	6.78	6.65	6.72
2244	NASDAQ	CARE	Wed, Sep 30, 2020	6.66	6.73	6.60	6.65
2243	NASDAQ	CARE	Tue, Sep 29, 2020	6.63	6.66	6.45	6.64
2242	NASDAQ	CARE	Mon, Sep 28, 2020	6.56	6.78	6.56	6.66
2241	NASDAQ	CARE	Fri, Sep 25, 2020	6.51	6.62	6.41	6.42
2240	NASDAQ	CARE	Thu, Sep 24, 2020	6.35	6.60	6.30	6.57
2239	NASDAQ	CARE	Wed, Sep 23, 2020	6.72	6.78	6.31	6.32
2238	NASDAQ	CARE	Tue, Sep 22, 2020	6.83	6.92	6.63	6.69
2237	NASDAQ	CARE	Mon, Sep 21, 2020	6.95	7.04	6.74	6.83
2236	NASDAQ	CARE	Fri, Sep 18, 2020	7.20	7.24	6.95	7.01
2235	NASDAQ	CARE	Thu, Sep 17, 2020	7.00	7.14	7.00	7.14
2234	NASDAQ	CARE	Wed, Sep 16, 2020	6.91	7.09	6.80	7.01
2233	NASDAQ	CARE	Tue, Sep 15, 2020	7.03	7.07	6.85	6.89
2232	NASDAQ	CARE	Mon, Sep 14, 2020	7.07	7.19	6.88	6.94
2231	NASDAQ	CARE	Fri, Sep 11, 2020	6.89	7.11	6.84	7.02
2230	NASDAQ	CARE	Thu, Sep 10, 2020	6.99	7.00	6.84	6.89
2229	NASDAQ	CARE	Wed, Sep 9, 2020	7.16	7.16	6.94	6.95
2228	NASDAQ	CARE	Tue, Sep 8, 2020	7.18	7.23	6.99	7.07
2227	NASDAQ	CARE	Fri, Sep 4, 2020	7.16	7.22	7.01	7.17
2226	NASDAQ	CARE	Thu, Sep 3, 2020	7.10	7.19	6.97	7.04
2225	NASDAQ	CARE	Wed, Sep 2, 2020	7.06	7.14	7.01	7.10
2224	NASDAQ	CARE	Tue, Sep 1, 2020	7.09	7.19	6.95	7.09
2223	NASDAQ	CARE	Mon, Aug 31, 2020	7.17	7.18	7.08	7.09
2222	NASDAQ	CARE	Fri, Aug 28, 2020	7.20	7.27	7.10	7.21
2221	NASDAQ	CARE	Thu, Aug 27, 2020	7.16	7.38	7.12	7.18
2220	NASDAQ	CARE	Wed, Aug 26, 2020	7.30	7.30	7.05	7.07
2219	NASDAQ	CARE	Tue, Aug 25, 2020	7.47	7.55	7.19	7.34
2218	NASDAQ	CARE	Mon, Aug 24, 2020	7.09	7.42	7.01	7.35
2217	NASDAQ	CARE	Fri, Aug 21, 2020	7.15	7.16	6.91	7.01
2216	NASDAQ	CARE	Thu, Aug 20, 2020	7.17	7.27	7.12	7.17
2215	NASDAQ	CARE	Wed, Aug 19, 2020	7.13	7.34	7.12	7.28
2214	NASDAQ	CARE	Tue, Aug 18, 2020	7.24	7.24	7.10	7.15
2213	NASDAQ	CARE	Mon, Aug 17, 2020	7.43	7.47	7.16	7.26
2212	NASDAQ	CARE	Fri, Aug 14, 2020	7.37	7.65	7.37	7.53
2211	NASDAQ	CARE	Thu, Aug 13, 2020	7.69	7.76	7.47	7.48
2210	NASDAQ	CARE	Wed, Aug 12, 2020	7.91	7.91	7.56	7.80
2209	NASDAQ	CARE	Tue, Aug 11, 2020	7.67	8.06	7.67	7.72
2208	NASDAQ	CARE	Mon, Aug 10, 2020	7.50	7.72	7.46	7.58
2207	NASDAQ	CARE	Fri, Aug 7, 2020	7.16	7.55	7.12	7.49
2206	NASDAQ	CARE	Thu, Aug 6, 2020	7.17	7.24	7.10	7.17
2205	NASDAQ	CARE	Wed, Aug 5, 2020	6.90	7.19	6.90	7.18
2204	NASDAQ	CARE	Tue, Aug 4, 2020	6.83	6.94	6.80	6.90
2203	NASDAQ	CARE	Mon, Aug 3, 2020	7.06	7.06	6.82	6.90
2202	NASDAQ	CARE	Fri, Jul 31, 2020	7.25	7.25	6.95	7.05
2201	NASDAQ	CARE	Thu, Jul 30, 2020	7.21	7.21	7.03	7.19
2200	NASDAQ	CARE	Wed, Jul 29, 2020	7.08	7.42	6.98	7.40
2199	NASDAQ	CARE	Tue, Jul 28, 2020	7.14	7.24	6.96	7.01
2198	NASDAQ	CARE	Mon, Jul 27, 2020	7.07	7.27	7.00	7.25
2197	NASDAQ	CARE	Fri, Jul 24, 2020	7.42	7.49	6.80	7.16
2196	NASDAQ	CARE	Thu, Jul 23, 2020	7.37	7.55	7.30	7.40
2195	NASDAQ	CARE	Wed, Jul 22, 2020	7.35	7.40	7.22	7.28
2194	NASDAQ	CARE	Tue, Jul 21, 2020	7.17	7.58	7.11	7.45
2193	NASDAQ	CARE	Mon, Jul 20, 2020	7.14	7.14	7.02	7.07
2192	NASDAQ	CARE	Fri, Jul 17, 2020	7.11	7.30	7.11	7.21
2191	NASDAQ	CARE	Thu, Jul 16, 2020	7.17	7.32	7.12	7.18
2190	NASDAQ	CARE	Wed, Jul 15, 2020	7.29	7.43	7.15	7.23
2189	NASDAQ	CARE	Tue, Jul 14, 2020	7.22	7.31	6.90	7.01
2188	NASDAQ	CARE	Mon, Jul 13, 2020	7.35	7.35	7.08	7.23
2187	NASDAQ	CARE	Fri, Jul 10, 2020	6.83	7.27	6.83	7.25
2186	NASDAQ	CARE	Thu, Jul 9, 2020	7.24	7.24	6.83	6.85
2185	NASDAQ	CARE	Wed, Jul 8, 2020	7.26	7.36	7.05	7.19
2184	NASDAQ	CARE	Tue, Jul 7, 2020	7.46	7.61	7.28	7.31
2183	NASDAQ	CARE	Mon, Jul 6, 2020	7.76	7.82	7.38	7.58
2182	NASDAQ	CARE	Thu, Jul 2, 2020	7.97	8.08	7.47	7.57
2181	NASDAQ	CARE	Wed, Jul 1, 2020	8.07	8.07	7.48	7.68
2180	NASDAQ	CARE	Tue, Jun 30, 2020	7.99	8.13	7.85	8.07
2179	NASDAQ	CARE	Mon, Jun 29, 2020	7.69	8.08	7.58	8.05
2178	NASDAQ	CARE	Fri, Jun 26, 2020	7.47	7.58	7.05	7.49
2177	NASDAQ	CARE	Thu, Jun 25, 2020	7.16	7.65	7.12	7.59
2176	NASDAQ	CARE	Wed, Jun 24, 2020	7.32	7.40	7.13	7.24
2175	NASDAQ	CARE	Tue, Jun 23, 2020	7.63	7.74	7.44	7.48
2174	NASDAQ	CARE	Mon, Jun 22, 2020	7.39	7.64	7.30	7.49
2173	NASDAQ	CARE	Fri, Jun 19, 2020	7.64	7.73	7.44	7.49
2172	NASDAQ	CARE	Thu, Jun 18, 2020	7.56	7.71	7.26	7.51
2171	NASDAQ	CARE	Wed, Jun 17, 2020	8.15	8.15	7.43	7.66
2170	NASDAQ	CARE	Tue, Jun 16, 2020	8.48	8.66	8.05	8.15
2169	NASDAQ	CARE	Mon, Jun 15, 2020	8.00	8.25	7.80	8.10
2168	NASDAQ	CARE	Fri, Jun 12, 2020	8.05	8.21	7.61	8.15
2167	NASDAQ	CARE	Thu, Jun 11, 2020	7.86	7.99	7.55	7.61
2166	NASDAQ	CARE	Wed, Jun 10, 2020	9.47	9.68	8.31	8.36
2165	NASDAQ	CARE	Tue, Jun 9, 2020	9.56	9.60	8.84	9.29
2164	NASDAQ	CARE	Mon, Jun 8, 2020	11.00	11.00	9.65	9.85
2163	NASDAQ	CARE	Fri, Jun 5, 2020	8.70	9.73	8.55	9.49
2162	NASDAQ	CARE	Thu, Jun 4, 2020	8.00	8.30	7.51	8.15
2161	NASDAQ	CARE	Wed, Jun 3, 2020	7.46	8.13	7.45	8.08
2160	NASDAQ	CARE	Tue, Jun 2, 2020	7.50	7.81	7.02	7.27
2159	NASDAQ	CARE	Mon, Jun 1, 2020	7.12	7.65	7.12	7.41
2158	NASDAQ	CARE	Fri, May 29, 2020	7.64	7.70	6.96	7.06
2157	NASDAQ	CARE	Thu, May 28, 2020	8.66	8.69	7.73	7.78
2156	NASDAQ	CARE	Wed, May 27, 2020	7.91	8.46	7.60	8.38
2155	NASDAQ	CARE	Tue, May 26, 2020	7.50	8.00	7.40	7.50
2154	NASDAQ	CARE	Fri, May 22, 2020	7.50	7.50	7.19	7.29
2153	NASDAQ	CARE	Thu, May 21, 2020	7.46	7.75	7.39	7.48
2152	NASDAQ	CARE	Wed, May 20, 2020	7.33	7.67	7.21	7.51
2151	NASDAQ	CARE	Tue, May 19, 2020	7.58	7.60	7.05	7.13
2150	NASDAQ	CARE	Mon, May 18, 2020	7.64	7.76	7.42	7.67
2149	NASDAQ	CARE	Fri, May 15, 2020	6.96	7.36	6.73	7.31
2148	NASDAQ	CARE	Thu, May 14, 2020	6.90	7.12	6.44	6.90
2147	NASDAQ	CARE	Wed, May 13, 2020	7.45	7.45	6.78	6.90
2146	NASDAQ	CARE	Tue, May 12, 2020	7.91	7.91	7.47	7.50
2145	NASDAQ	CARE	Mon, May 11, 2020	8.52	8.52	7.53	7.91
2144	NASDAQ	CARE	Fri, May 8, 2020	7.69	8.48	7.52	8.37
2143	NASDAQ	CARE	Thu, May 7, 2020	7.65	8.05	7.36	7.42
2142	NASDAQ	CARE	Wed, May 6, 2020	7.87	8.09	7.30	7.45
2141	NASDAQ	CARE	Tue, May 5, 2020	8.76	8.95	7.83	7.84
2140	NASDAQ	CARE	Mon, May 4, 2020	8.63	8.72	8.23	8.51
2139	NASDAQ	CARE	Fri, May 1, 2020	9.02	9.17	8.29	8.85
2138	NASDAQ	CARE	Thu, Apr 30, 2020	10.10	10.10	9.21	9.48
2137	NASDAQ	CARE	Wed, Apr 29, 2020	9.85	10.54	9.60	10.29
2136	NASDAQ	CARE	Tue, Apr 28, 2020	9.25	9.60	9.00	9.44
2135	NASDAQ	CARE	Mon, Apr 27, 2020	8.40	9.10	8.37	9.10
2134	NASDAQ	CARE	Fri, Apr 24, 2020	8.13	8.39	8.12	8.36
2133	NASDAQ	CARE	Thu, Apr 23, 2020	8.07	8.55	7.78	8.15
2132	NASDAQ	CARE	Wed, Apr 22, 2020	8.61	8.61	7.80	8.09
2131	NASDAQ	CARE	Tue, Apr 21, 2020	7.18	8.53	7.06	8.39
2130	NASDAQ	CARE	Mon, Apr 20, 2020	7.68	8.22	7.17	7.58
2129	NASDAQ	CARE	Fri, Apr 17, 2020	7.83	8.41	7.57	7.93
2128	NASDAQ	CARE	Thu, Apr 16, 2020	8.09	8.09	7.36	7.55
2127	NASDAQ	CARE	Wed, Apr 15, 2020	8.50	8.50	7.80	7.86
2126	NASDAQ	CARE	Tue, Apr 14, 2020	8.75	8.84	8.57	8.79
2125	NASDAQ	CARE	Mon, Apr 13, 2020	8.85	8.90	8.38	8.71
2124	NASDAQ	CARE	Thu, Apr 9, 2020	8.75	9.15	8.54	8.75
2123	NASDAQ	CARE	Wed, Apr 8, 2020	8.49	8.65	8.13	8.49
2122	NASDAQ	CARE	Tue, Apr 7, 2020	8.60	8.86	7.71	8.21
2121	NASDAQ	CARE	Mon, Apr 6, 2020	8.49	8.83	8.25	8.35
2120	NASDAQ	CARE	Fri, Apr 3, 2020	8.20	8.29	7.53	8.07
2119	NASDAQ	CARE	Thu, Apr 2, 2020	7.83	8.27	7.68	8.14
2118	NASDAQ	CARE	Wed, Apr 1, 2020	8.72	9.00	7.86	7.90
2117	NASDAQ	CARE	Tue, Mar 31, 2020	9.18	9.33	8.73	9.18
2116	NASDAQ	CARE	Mon, Mar 30, 2020	8.88	9.45	8.82	9.30
2115	NASDAQ	CARE	Fri, Mar 27, 2020	10.09	10.25	8.88	8.93
2114	NASDAQ	CARE	Thu, Mar 26, 2020	9.26	10.28	9.26	10.25
2113	NASDAQ	CARE	Wed, Mar 25, 2020	8.94	9.91	8.16	9.06
2112	NASDAQ	CARE	Tue, Mar 24, 2020	7.43	8.56	7.25	8.55
2111	NASDAQ	CARE	Mon, Mar 23, 2020	6.95	7.17	6.44	6.85
2110	NASDAQ	CARE	Fri, Mar 20, 2020	8.91	9.16	6.85	6.90
2109	NASDAQ	CARE	Thu, Mar 19, 2020	8.40	9.00	8.00	8.90
2108	NASDAQ	CARE	Wed, Mar 18, 2020	9.68	9.93	8.43	8.44
2107	NASDAQ	CARE	Tue, Mar 17, 2020	10.00	10.48	8.80	10.09
2106	NASDAQ	CARE	Mon, Mar 16, 2020	10.50	11.23	9.80	9.81
2105	NASDAQ	CARE	Fri, Mar 13, 2020	11.74	12.50	11.17	12.23
2104	NASDAQ	CARE	Thu, Mar 12, 2020	12.33	12.60	11.00	11.26
2103	NASDAQ	CARE	Wed, Mar 11, 2020	13.06	13.50	12.80	13.05
2102	NASDAQ	CARE	Tue, Mar 10, 2020	13.37	13.82	12.79	13.42
2101	NASDAQ	CARE	Mon, Mar 9, 2020	14.24	14.24	11.90	13.06
2100	NASDAQ	CARE	Fri, Mar 6, 2020	15.93	16.51	14.92	15.09
2099	NASDAQ	CARE	Thu, Mar 5, 2020	16.41	16.69	15.34	15.75
2098	NASDAQ	CARE	Wed, Mar 4, 2020	16.57	17.03	16.03	16.74
2097	NASDAQ	CARE	Tue, Mar 3, 2020	17.24	17.47	16.05	16.37
2096	NASDAQ	CARE	Mon, Mar 2, 2020	16.99	17.40	16.69	17.31
2095	NASDAQ	CARE	Fri, Feb 28, 2020	16.63	18.39	16.48	16.90
2094	NASDAQ	CARE	Thu, Feb 27, 2020	18.08	18.49	17.45	17.45
2093	NASDAQ	CARE	Wed, Feb 26, 2020	18.50	18.73	18.20	18.34
2092	NASDAQ	CARE	Tue, Feb 25, 2020	18.91	19.53	18.25	18.50
2091	NASDAQ	CARE	Mon, Feb 24, 2020	18.95	19.45	18.80	18.87
2090	NASDAQ	CARE	Fri, Feb 21, 2020	19.38	19.51	18.88	19.42
2089	NASDAQ	CARE	Thu, Feb 20, 2020	19.66	19.66	19.30	19.39
2088	NASDAQ	CARE	Wed, Feb 19, 2020	19.70	19.97	19.39	19.74
2087	NASDAQ	CARE	Tue, Feb 18, 2020	19.50	19.87	19.18	19.68
2086	NASDAQ	CARE	Fri, Feb 14, 2020	19.56	19.69	19.31	19.60
2085	NASDAQ	CARE	Thu, Feb 13, 2020	19.62	19.69	19.61	19.69
2084	NASDAQ	CARE	Wed, Feb 12, 2020	19.92	19.92	19.56	19.65
2083	NASDAQ	CARE	Tue, Feb 11, 2020	20.00	20.02	19.36	19.73
2082	NASDAQ	CARE	Mon, Feb 10, 2020	19.45	20.05	19.31	19.98
2081	NASDAQ	CARE	Fri, Feb 7, 2020	20.83	20.83	19.42	19.62
2080	NASDAQ	CARE	Thu, Feb 6, 2020	20.57	21.02	20.31	21.00
2079	NASDAQ	CARE	Wed, Feb 5, 2020	20.09	20.64	19.74	20.54
2078	NASDAQ	CARE	Tue, Feb 4, 2020	19.78	20.04	19.34	20.01
2077	NASDAQ	CARE	Mon, Feb 3, 2020	19.67	20.18	19.26	19.57
2076	NASDAQ	CARE	Fri, Jan 31, 2020	20.11	20.17	19.73	19.79
2075	NASDAQ	CARE	Thu, Jan 30, 2020	20.10	20.38	19.86	20.25
2074	NASDAQ	CARE	Wed, Jan 29, 2020	20.05	20.41	19.75	20.07
2073	NASDAQ	CARE	Tue, Jan 28, 2020	20.31	20.55	19.91	20.00
2072	NASDAQ	CARE	Mon, Jan 27, 2020	20.39	20.72	20.02	20.27
2071	NASDAQ	CARE	Fri, Jan 24, 2020	20.94	21.00	20.11	20.50
2070	NASDAQ	CARE	Thu, Jan 23, 2020	20.10	21.00	20.10	20.95
2069	NASDAQ	CARE	Wed, Jan 22, 2020	20.43	21.00	20.06	20.46
2068	NASDAQ	CARE	Tue, Jan 21, 2020	20.83	20.90	20.17	20.58
2067	NASDAQ	CARE	Fri, Jan 17, 2020	21.49	21.53	20.95	21.02
2066	NASDAQ	CARE	Thu, Jan 16, 2020	21.30	21.53	21.18	21.43
2065	NASDAQ	CARE	Wed, Jan 15, 2020	21.08	21.47	20.88	21.30
2064	NASDAQ	CARE	Tue, Jan 14, 2020	21.41	21.50	21.04	21.13
2063	NASDAQ	CARE	Mon, Jan 13, 2020	21.05	21.63	21.02	21.44
2062	NASDAQ	CARE	Fri, Jan 10, 2020	20.98	21.58	20.81	21.18
2061	NASDAQ	CARE	Thu, Jan 9, 2020	21.50	21.78	20.93	21.07
2060	NASDAQ	CARE	Wed, Jan 8, 2020	21.29	21.98	21.26	21.69
2059	NASDAQ	CARE	Tue, Jan 7, 2020	21.32	21.72	21.08	21.51
2058	NASDAQ	CARE	Mon, Jan 6, 2020	21.65	21.87	20.62	21.39
2057	NASDAQ	CARE	Fri, Jan 3, 2020	21.85	22.12	21.57	21.86
2056	NASDAQ	CARE	Thu, Jan 2, 2020	23.70	23.70	22.00	22.21
2055	NASDAQ	CARE	Tue, Dec 31, 2019	23.79	24.25	23.18	23.72
2054	NASDAQ	CARE	Mon, Dec 30, 2019	23.32	23.76	23.20	23.71
2053	NASDAQ	CARE	Fri, Dec 27, 2019	23.27	23.57	23.27	23.33
2052	NASDAQ	CARE	Thu, Dec 26, 2019	23.22	23.50	23.14	23.45
2051	NASDAQ	CARE	Tue, Dec 24, 2019	23.14	23.32	22.98	23.02
2050	NASDAQ	CARE	Mon, Dec 23, 2019	23.11	23.27	22.61	23.22
2049	NASDAQ	CARE	Fri, Dec 20, 2019	22.97	23.66	22.76	23.13
2048	NASDAQ	CARE	Thu, Dec 19, 2019	22.84	23.00	22.70	22.90
2047	NASDAQ	CARE	Wed, Dec 18, 2019	22.86	22.98	22.47	22.85
2046	NASDAQ	CARE	Tue, Dec 17, 2019	22.63	22.94	22.57	22.73
2045	NASDAQ	CARE	Mon, Dec 16, 2019	22.47	22.90	22.43	22.63
2044	NASDAQ	CARE	Fri, Dec 13, 2019	22.28	22.60	22.07	22.42
2043	NASDAQ	CARE	Thu, Dec 12, 2019	21.74	22.99	21.74	22.31
2042	NASDAQ	CARE	Wed, Dec 11, 2019	21.58	21.74	21.37	21.73
2041	NASDAQ	CARE	Tue, Dec 10, 2019	21.48	21.75	21.30	21.54
2040	NASDAQ	CARE	Mon, Dec 9, 2019	21.46	21.75	21.28	21.45
2039	NASDAQ	CARE	Fri, Dec 6, 2019	21.15	21.57	21.11	21.46
2038	NASDAQ	CARE	Thu, Dec 5, 2019	20.86	21.47	20.86	20.97
2037	NASDAQ	CARE	Wed, Dec 4, 2019	21.01	21.05	20.76	20.82
2036	NASDAQ	CARE	Tue, Dec 3, 2019	20.86	20.93	20.64	20.91
2035	NASDAQ	CARE	Mon, Dec 2, 2019	21.10	21.30	20.76	20.92
2034	NASDAQ	CARE	Fri, Nov 29, 2019	21.13	21.22	21.05	21.12
2033	NASDAQ	CARE	Wed, Nov 27, 2019	21.14	21.38	21.00	21.17
2032	NASDAQ	CARE	Tue, Nov 26, 2019	21.07	21.39	20.87	21.04
2031	NASDAQ	CARE	Mon, Nov 25, 2019	20.59	21.13	20.55	21.10
2030	NASDAQ	CARE	Fri, Nov 22, 2019	20.81	20.89	20.47	20.50
2029	NASDAQ	CARE	Thu, Nov 21, 2019	20.76	20.85	20.54	20.83
2028	NASDAQ	CARE	Wed, Nov 20, 2019	20.77	20.94	20.61	20.73
2027	NASDAQ	CARE	Tue, Nov 19, 2019	20.60	20.90	20.50	20.85
2026	NASDAQ	CARE	Mon, Nov 18, 2019	20.23	20.58	20.20	20.57
2025	NASDAQ	CARE	Fri, Nov 15, 2019	20.38	20.49	20.24	20.31
2024	NASDAQ	CARE	Thu, Nov 14, 2019	20.28	20.39	20.17	20.29
2023	NASDAQ	CARE	Wed, Nov 13, 2019	20.20	20.35	20.17	20.33
2022	NASDAQ	CARE	Tue, Nov 12, 2019	20.39	20.40	20.19	20.19
2021	NASDAQ	CARE	Mon, Nov 11, 2019	19.95	20.48	19.79	20.38
2020	NASDAQ	CARE	Fri, Nov 8, 2019	19.98	19.99	19.90	19.98
2019	NASDAQ	CARE	Thu, Nov 7, 2019	19.88	19.99	19.80	19.91
2018	NASDAQ	CARE	Wed, Nov 6, 2019	19.84	19.92	19.77	19.87
2017	NASDAQ	CARE	Tue, Nov 5, 2019	19.81	19.85	19.74	19.85
2016	NASDAQ	CARE	Mon, Nov 4, 2019	19.79	19.85	19.75	19.78
2015	NASDAQ	CARE	Fri, Nov 1, 2019	19.69	19.79	19.61	19.77
2014	NASDAQ	CARE	Thu, Oct 31, 2019	19.61	19.74	19.41	19.65
2013	NASDAQ	CARE	Wed, Oct 30, 2019	19.77	19.78	19.61	19.61
2012	NASDAQ	CARE	Tue, Oct 29, 2019	19.66	19.80	19.60	19.76
2011	NASDAQ	CARE	Mon, Oct 28, 2019	19.70	19.79	19.63	19.69
2010	NASDAQ	CARE	Fri, Oct 25, 2019	19.70	19.80	19.46	19.68
2009	NASDAQ	CARE	Thu, Oct 24, 2019	19.72	20.00	19.62	19.67
2008	NASDAQ	CARE	Wed, Oct 23, 2019	19.72	19.74	19.68	19.73
2007	NASDAQ	CARE	Tue, Oct 22, 2019	19.66	19.75	19.66	19.66
2006	NASDAQ	CARE	Mon, Oct 21, 2019	19.59	19.71	19.59	19.71
2005	NASDAQ	CARE	Fri, Oct 18, 2019	19.39	19.80	19.39	19.55
2004	NASDAQ	CARE	Thu, Oct 17, 2019	19.50	19.69	19.38	19.52
2003	NASDAQ	CARE	Wed, Oct 16, 2019	19.46	19.76	19.33	19.49
2002	NASDAQ	CARE	Tue, Oct 15, 2019	19.40	19.60	19.35	19.52
2001	NASDAQ	CARE	Mon, Oct 14, 2019	19.29	19.62	19.29	19.44
2000	NASDAQ	CARE	Fri, Oct 11, 2019	19.57	19.85	19.11	19.36
1999	NASDAQ	CARE	Thu, Oct 10, 2019	19.20	19.54	18.96	19.37
1998	NASDAQ	CARE	Wed, Oct 9, 2019	19.10	19.44	18.81	19.23
1997	NASDAQ	CARE	Tue, Oct 8, 2019	18.89	19.15	18.85	19.00
1996	NASDAQ	CARE	Mon, Oct 7, 2019	18.93	19.15	18.67	18.91
1995	NASDAQ	CARE	Fri, Oct 4, 2019	19.04	19.26	18.86	18.90
1994	NASDAQ	CARE	Thu, Oct 3, 2019	19.26	19.26	18.82	18.96
1993	NASDAQ	CARE	Wed, Oct 2, 2019	18.56	19.29	18.56	19.10
1992	NASDAQ	CARE	Tue, Oct 1, 2019	19.08	19.34	18.71	18.80
1991	NASDAQ	CARE	Mon, Sep 30, 2019	19.25	19.31	18.87	18.89
1990	NASDAQ	CARE	Fri, Sep 27, 2019	19.55	19.67	19.30	19.34
1989	NASDAQ	CARE	Thu, Sep 26, 2019	19.39	19.74	19.30	19.40
1988	NASDAQ	CARE	Wed, Sep 25, 2019	19.30	19.55	19.30	19.51
1987	NASDAQ	CARE	Tue, Sep 24, 2019	19.31	19.59	19.15	19.22
1986	NASDAQ	CARE	Mon, Sep 23, 2019	19.32	19.49	19.19	19.32
1985	NASDAQ	CARE	Fri, Sep 20, 2019	19.30	19.63	19.24	19.46
1984	NASDAQ	CARE	Thu, Sep 19, 2019	19.51	19.65	19.11	19.36
1983	NASDAQ	CARE	Wed, Sep 18, 2019	19.59	19.59	19.29	19.43
1982	NASDAQ	CARE	Tue, Sep 17, 2019	19.47	19.75	19.19	19.50
1981	NASDAQ	CARE	Mon, Sep 16, 2019	19.30	19.75	19.30	19.62
1980	NASDAQ	CARE	Fri, Sep 13, 2019	19.65	19.65	19.36	19.42
1979	NASDAQ	CARE	Thu, Sep 12, 2019	19.85	19.85	19.40	19.46
1978	NASDAQ	CARE	Wed, Sep 11, 2019	19.54	19.98	19.32	19.75
1977	NASDAQ	CARE	Tue, Sep 10, 2019	18.85	19.85	18.59	19.36
1976	NASDAQ	CARE	Mon, Sep 9, 2019	18.66	18.93	18.10	18.91
1975	NASDAQ	CARE	Fri, Sep 6, 2019	18.90	18.95	18.53	18.74
1974	NASDAQ	CARE	Thu, Sep 5, 2019	18.90	19.03	18.60	19.02
1973	NASDAQ	CARE	Wed, Sep 4, 2019	18.87	18.88	18.53	18.85
1972	NASDAQ	CARE	Tue, Sep 3, 2019	18.55	18.89	18.54	18.69
1971	NASDAQ	CARE	Fri, Aug 30, 2019	19.08	19.15	18.32	18.89
1970	NASDAQ	CARE	Thu, Aug 29, 2019	18.72	19.10	18.54	19.04
1969	NASDAQ	CARE	Wed, Aug 28, 2019	17.65	18.69	17.62	18.56
1968	NASDAQ	CARE	Tue, Aug 27, 2019	19.07	19.07	18.26	18.62
1967	NASDAQ	CARE	Mon, Aug 26, 2019	19.34	19.35	18.89	19.09
1966	NASDAQ	CARE	Fri, Aug 23, 2019	19.30	19.52	19.00	19.24
1965	NASDAQ	CARE	Thu, Aug 22, 2019	19.84	19.85	19.25	19.35
1964	NASDAQ	CARE	Wed, Aug 21, 2019	19.28	19.90	18.92	19.84
1963	NASDAQ	CARE	Tue, Aug 20, 2019	19.80	19.80	19.10	19.17
1962	NASDAQ	CARE	Mon, Aug 19, 2019	19.43	20.40	19.25	19.80
1961	NASDAQ	CARE	Fri, Aug 16, 2019	19.30	19.80	18.96	19.30
1960	NASDAQ	CARE	Thu, Aug 15, 2019	18.83	19.27	18.79	19.20
1959	NASDAQ	CARE	Wed, Aug 14, 2019	18.96	19.10	18.75	18.80
1958	NASDAQ	CARE	Tue, Aug 13, 2019	18.90	19.28	18.90	19.12
1957	NASDAQ	CARE	Mon, Aug 12, 2019	18.91	19.11	18.90	18.97
1956	NASDAQ	CARE	Fri, Aug 9, 2019	19.27	19.92	19.01	19.05
1955	NASDAQ	CARE	Thu, Aug 8, 2019	19.03	19.60	18.98	19.22
1954	NASDAQ	CARE	Wed, Aug 7, 2019	19.06	19.24	18.85	19.00
1953	NASDAQ	CARE	Tue, Aug 6, 2019	19.08	19.53	19.00	19.24
1952	NASDAQ	CARE	Mon, Aug 5, 2019	19.35	19.54	19.05	19.12
1951	NASDAQ	CARE	Fri, Aug 2, 2019	19.67	19.67	19.33	19.57
1950	NASDAQ	CARE	Thu, Aug 1, 2019	19.94	20.10	19.61	19.68
1949	NASDAQ	CARE	Wed, Jul 31, 2019	19.90	20.22	19.90	19.95
1948	NASDAQ	CARE	Tue, Jul 30, 2019	19.45	20.10	19.45	19.91
1947	NASDAQ	CARE	Mon, Jul 29, 2019	19.35	19.62	19.34	19.44
1946	NASDAQ	CARE	Fri, Jul 26, 2019	19.29	19.70	19.26	19.36
1945	NASDAQ	CARE	Thu, Jul 25, 2019	19.15	19.45	19.01	19.38
1944	NASDAQ	CARE	Wed, Jul 24, 2019	19.24	19.33	18.64	19.33
1943	NASDAQ	CARE	Tue, Jul 23, 2019	19.31	19.41	18.96	19.28
1942	NASDAQ	CARE	Mon, Jul 22, 2019	19.15	19.46	18.94	19.29
1941	NASDAQ	CARE	Fri, Jul 19, 2019	19.66	19.82	19.12	19.34
1940	NASDAQ	CARE	Thu, Jul 18, 2019	19.58	19.93	19.50	19.79
1939	NASDAQ	CARE	Wed, Jul 17, 2019	19.55	19.81	19.06	19.54
1938	NASDAQ	CARE	Tue, Jul 16, 2019	19.59	19.74	19.32	19.39
1937	NASDAQ	CARE	Mon, Jul 15, 2019	19.51	19.81	19.39	19.61
1936	NASDAQ	CARE	Fri, Jul 12, 2019	19.48	19.90	19.38	19.80
1935	NASDAQ	CARE	Thu, Jul 11, 2019	19.74	19.89	19.13	19.49
1934	NASDAQ	CARE	Wed, Jul 10, 2019	19.92	19.92	19.39	19.79
1933	NASDAQ	CARE	Tue, Jul 9, 2019	19.76	19.97	19.58	19.92
1932	NASDAQ	CARE	Mon, Jul 8, 2019	19.79	20.27	19.66	19.94
1931	NASDAQ	CARE	Fri, Jul 5, 2019	19.88	20.23	19.61	19.89
1930	NASDAQ	CARE	Wed, Jul 3, 2019	19.90	20.35	19.88	19.94
1929	NASDAQ	CARE	Tue, Jul 2, 2019	19.54	20.00	19.51	19.90
1928	NASDAQ	CARE	Mon, Jul 1, 2019	19.80	19.84	19.24	19.68
1927	NASDAQ	CARE	Fri, Jun 28, 2019	19.59	19.80	19.16	19.75
1926	NASDAQ	CARE	Thu, Jun 27, 2019	19.51	19.60	19.11	19.55
1925	NASDAQ	CARE	Wed, Jun 26, 2019	19.33	19.43	18.93	19.33
1924	NASDAQ	CARE	Tue, Jun 25, 2019	19.05	19.81	19.00	19.12
1923	NASDAQ	CARE	Mon, Jun 24, 2019	19.53	19.84	19.05	19.13
1922	NASDAQ	CARE	Fri, Jun 21, 2019	20.00	20.45	19.54	19.56
1921	NASDAQ	CARE	Thu, Jun 20, 2019	20.25	20.63	19.86	19.88
1920	NASDAQ	CARE	Wed, Jun 19, 2019	20.22	20.66	20.13	20.13
1919	NASDAQ	CARE	Tue, Jun 18, 2019	20.23	20.50	20.01	20.41
1918	NASDAQ	CARE	Mon, Jun 17, 2019	20.06	20.30	20.00	20.17
1917	NASDAQ	CARE	Fri, Jun 14, 2019	19.87	20.20	18.81	20.05
1916	NASDAQ	CARE	Thu, Jun 13, 2019	19.81	20.10	19.81	19.96
1915	NASDAQ	CARE	Wed, Jun 12, 2019	20.30	20.30	19.70	20.00
1914	NASDAQ	CARE	Tue, Jun 11, 2019	20.40	20.40	19.69	20.13
1913	NASDAQ	CARE	Mon, Jun 10, 2019	19.75	21.14	19.75	20.40
1912	NASDAQ	CARE	Fri, Jun 7, 2019	19.75	20.10	19.28	20.00
1911	NASDAQ	CARE	Thu, Jun 6, 2019	19.85	20.00	19.55	20.00
1910	NASDAQ	CARE	Wed, Jun 5, 2019	19.93	19.99	19.23	19.93
1909	NASDAQ	CARE	Tue, Jun 4, 2019	19.84	20.00	19.45	19.77
1908	NASDAQ	CARE	Mon, Jun 3, 2019	19.61	20.00	18.38	19.83
1907	NASDAQ	CARE	Fri, May 31, 2019	19.44	19.75	19.07	19.75
1906	NASDAQ	CARE	Thu, May 30, 2019	19.24	19.50	18.75	19.50
1905	NASDAQ	CARE	Wed, May 29, 2019	19.44	19.50	18.96	19.50
1904	NASDAQ	CARE	Tue, May 28, 2019	19.50	19.50	18.43	19.48
1903	NASDAQ	CARE	Fri, May 24, 2019	19.50	19.69	19.09	19.50
1902	NASDAQ	CARE	Thu, May 23, 2019	19.75	19.95	19.55	19.58
1901	NASDAQ	CARE	Wed, May 22, 2019	20.06	20.10	19.59	19.99
1900	NASDAQ	CARE	Tue, May 21, 2019	20.00	20.00	19.81	20.00
1899	NASDAQ	CARE	Mon, May 20, 2019	19.83	20.00	19.60	19.97
1898	NASDAQ	CARE	Fri, May 17, 2019	19.64	19.99	19.25	19.77
1897	NASDAQ	CARE	Thu, May 16, 2019	20.00	20.00	19.02	19.87
1896	NASDAQ	CARE	Wed, May 15, 2019	19.95	20.00	19.26	20.00
1895	NASDAQ	CARE	Tue, May 14, 2019	19.29	20.00	19.29	20.00
1894	NASDAQ	CARE	Mon, May 13, 2019	19.93	19.95	19.47	19.92
1893	NASDAQ	CARE	Fri, May 10, 2019	19.80	19.93	19.77	19.93
1892	NASDAQ	CARE	Thu, May 9, 2019	19.55	19.85	19.40	19.77
1891	NASDAQ	CARE	Wed, May 8, 2019	19.29	19.85	19.19	19.72
1890	NASDAQ	CARE	Tue, May 7, 2019	19.70	19.80	19.25	19.40
1889	NASDAQ	CARE	Mon, May 6, 2019	19.87	19.88	19.26	19.70
1888	NASDAQ	CARE	Fri, May 3, 2019	19.34	19.93	19.34	19.92
1887	NASDAQ	CARE	Thu, May 2, 2019	19.22	19.74	19.08	19.59
1886	NASDAQ	CARE	Wed, May 1, 2019	19.15	19.25	19.00	19.24
1885	NASDAQ	CARE	Tue, Apr 30, 2019	18.90	19.25	18.69	19.18
1884	NASDAQ	CARE	Mon, Apr 29, 2019	18.75	18.94	18.75	18.94
1883	NASDAQ	CARE	Fri, Apr 26, 2019	18.53	18.89	18.53	18.76
1882	NASDAQ	CARE	Thu, Apr 25, 2019	18.89	18.90	18.65	18.79
1881	NASDAQ	CARE	Wed, Apr 24, 2019	18.88	18.90	18.65	18.90
1880	NASDAQ	CARE	Tue, Apr 23, 2019	18.86	18.89	18.65	18.87
1879	NASDAQ	CARE	Mon, Apr 22, 2019	18.86	18.89	18.65	18.88
1878	NASDAQ	CARE	Thu, Apr 18, 2019	18.80	18.89	18.68	18.84
1877	NASDAQ	CARE	Wed, Apr 17, 2019	18.78	18.90	18.75	18.80
1876	NASDAQ	CARE	Tue, Apr 16, 2019	18.75	18.90	18.65	18.89
1875	NASDAQ	CARE	Mon, Apr 15, 2019	18.92	18.95	18.72	18.75
1874	NASDAQ	CARE	Fri, Apr 12, 2019	18.95	18.95	18.50	18.95
1873	NASDAQ	CARE	Thu, Apr 11, 2019	18.88	18.99	18.75	18.99
1872	NASDAQ	CARE	Wed, Apr 10, 2019	18.98	19.00	18.82	18.98
1871	NASDAQ	CARE	Tue, Apr 9, 2019	18.83	18.99	18.67	18.99
1870	NASDAQ	CARE	Mon, Apr 8, 2019	18.68	18.98	18.68	18.90
1869	NASDAQ	CARE	Fri, Apr 5, 2019	19.07	19.10	18.72	18.72
1868	NASDAQ	CARE	Thu, Apr 4, 2019	18.94	19.19	18.94	19.10
1867	NASDAQ	CARE	Wed, Apr 3, 2019	19.00	19.24	18.80	19.10
1866	NASDAQ	CARE	Tue, Apr 2, 2019	18.55	19.00	18.55	19.00
1865	NASDAQ	CARE	Mon, Apr 1, 2019	19.20	19.20	18.26	19.00
1864	NASDAQ	CARE	Fri, Mar 29, 2019	19.00	19.20	17.38	19.19
1863	NASDAQ	CARE	Thu, Mar 28, 2019	19.00	19.23	18.68	19.20
1862	NASDAQ	CARE	Wed, Mar 27, 2019	18.97	19.49	18.40	19.16
1861	NASDAQ	CARE	Tue, Mar 26, 2019	18.68	19.00	18.45	18.99
1860	NASDAQ	CARE	Mon, Mar 25, 2019	18.60	18.70	17.75	18.55
1859	NASDAQ	CARE	Fri, Mar 22, 2019	18.80	18.80	18.40	18.80
1858	NASDAQ	CARE	Thu, Mar 21, 2019	19.00	19.00	18.86	18.90
1857	NASDAQ	CARE	Wed, Mar 20, 2019	18.95	19.10	18.90	18.90
1856	NASDAQ	CARE	Tue, Mar 19, 2019	19.20	19.20	18.95	18.95
1855	NASDAQ	CARE	Mon, Mar 18, 2019	19.00	19.35	19.00	19.25
1854	NASDAQ	CARE	Fri, Mar 15, 2019	17.90	19.06	17.90	18.90
1853	NASDAQ	CARE	Thu, Mar 14, 2019	17.35	17.80	17.35	17.80
1852	NASDAQ	CARE	Wed, Mar 13, 2019	17.50	17.50	17.50	17.50
1851	NASDAQ	CARE	Tue, Mar 12, 2019	17.80	17.80	17.40	17.50
1850	NASDAQ	CARE	Mon, Mar 11, 2019	17.16	17.98	17.06	17.90
1849	NASDAQ	CARE	Fri, Mar 8, 2019	17.20	17.20	17.17	17.20
1848	NASDAQ	CARE	Thu, Mar 7, 2019	17.20	17.20	17.20	17.20
1847	NASDAQ	CARE	Wed, Mar 6, 2019	17.23	17.25	17.16	17.20
1846	NASDAQ	CARE	Tue, Mar 5, 2019	17.25	17.28	17.15	17.25
1845	NASDAQ	CARE	Mon, Mar 4, 2019	17.17	17.20	17.15	17.20
1844	NASDAQ	CARE	Fri, Mar 1, 2019	17.25	17.30	17.05	17.24
1843	NASDAQ	CARE	Thu, Feb 28, 2019	17.30	17.30	17.23	17.25
1842	NASDAQ	CARE	Wed, Feb 27, 2019	17.20	17.25	17.20	17.25
1841	NASDAQ	CARE	Tue, Feb 26, 2019	17.05	17.20	17.05	17.15
1840	NASDAQ	CARE	Mon, Feb 25, 2019	17.13	17.21	17.13	17.20
1839	NASDAQ	CARE	Fri, Feb 22, 2019	17.10	17.23	17.10	17.17
1838	NASDAQ	CARE	Thu, Feb 21, 2019	17.20	17.30	17.10	17.10
1837	NASDAQ	CARE	Wed, Feb 20, 2019	17.10	17.10	17.10	17.10
1836	NASDAQ	CARE	Tue, Feb 19, 2019	17.10	17.10	17.00	17.10
1835	NASDAQ	CARE	Fri, Feb 15, 2019	17.00	17.15	16.95	17.15
1834	NASDAQ	CARE	Wed, Feb 13, 2019	17.05	17.10	17.05	17.05
1833	NASDAQ	CARE	Tue, Feb 12, 2019	16.96	17.00	16.95	17.00
1832	NASDAQ	CARE	Mon, Feb 11, 2019	16.95	17.00	16.85	16.95
1831	NASDAQ	CARE	Fri, Feb 8, 2019	17.06	17.08	17.00	17.00
1830	NASDAQ	CARE	Thu, Feb 7, 2019	17.02	17.14	17.02	17.05
1829	NASDAQ	CARE	Wed, Feb 6, 2019	17.10	17.18	17.10	17.18
1828	NASDAQ	CARE	Tue, Feb 5, 2019	17.06	17.20	17.06	17.15
1827	NASDAQ	CARE	Mon, Feb 4, 2019	17.05	17.05	17.01	17.05
1826	NASDAQ	CARE	Fri, Feb 1, 2019	16.95	17.05	16.95	17.02
1825	NASDAQ	CARE	Thu, Jan 31, 2019	16.75	17.00	16.75	16.89
1824	NASDAQ	CARE	Wed, Jan 30, 2019	16.75	16.95	16.75	16.75
1823	NASDAQ	CARE	Tue, Jan 29, 2019	17.00	17.00	16.35	16.76
1822	NASDAQ	CARE	Mon, Jan 28, 2019	15.85	16.90	15.85	16.80
1821	NASDAQ	CARE	Fri, Jan 25, 2019	15.90	16.00	15.70	15.75
1820	NASDAQ	CARE	Thu, Jan 24, 2019	15.36	15.75	15.36	15.75
1819	NASDAQ	CARE	Wed, Jan 23, 2019	15.35	15.40	15.35	15.40
1818	NASDAQ	CARE	Tue, Jan 22, 2019	15.55	15.75	15.35	15.35
1817	NASDAQ	CARE	Fri, Jan 18, 2019	15.60	15.68	15.60	15.60
1816	NASDAQ	CARE	Thu, Jan 17, 2019	15.40	15.50	15.30	15.50
1815	NASDAQ	CARE	Tue, Jan 15, 2019	15.40	16.00	15.40	15.70
1814	NASDAQ	CARE	Mon, Jan 14, 2019	15.60	15.83	15.60	15.83
1813	NASDAQ	CARE	Fri, Jan 11, 2019	15.45	16.00	15.45	15.70
1812	NASDAQ	CARE	Thu, Jan 10, 2019	15.31	15.70	15.31	15.70
1811	NASDAQ	CARE	Wed, Jan 9, 2019	15.44	15.60	15.30	15.60
1810	NASDAQ	CARE	Tue, Jan 8, 2019	15.25	15.25	15.25	15.25
1809	NASDAQ	CARE	Mon, Jan 7, 2019	15.25	15.25	15.25	15.25
1808	NASDAQ	CARE	Fri, Jan 4, 2019	15.00	15.40	15.00	15.30
1807	NASDAQ	CARE	Thu, Jan 3, 2019	14.85	15.25	14.85	15.25
1806	NASDAQ	CARE	Wed, Jan 2, 2019	15.00	15.25	14.85	15.25
1805	NASDAQ	CARE	Mon, Dec 31, 2018	14.70	15.00	14.45	15.00
1804	NASDAQ	CARE	Fri, Dec 28, 2018	14.57	14.89	14.50	14.75
1803	NASDAQ	CARE	Thu, Dec 27, 2018	14.80	14.89	14.50	14.57
1802	NASDAQ	CARE	Wed, Dec 26, 2018	16.00	16.00	14.75	14.75
1801	NASDAQ	CARE	Mon, Dec 24, 2018	15.00	15.00	14.70	14.71
1800	NASDAQ	CARE	Fri, Dec 21, 2018	15.20	15.24	15.00	15.12
1799	NASDAQ	CARE	Thu, Dec 20, 2018	15.51	15.56	15.25	15.25
1798	NASDAQ	CARE	Wed, Dec 19, 2018	16.21	16.21	15.50	15.50
1797	NASDAQ	CARE	Tue, Dec 18, 2018	16.36	16.40	16.25	16.25
1796	NASDAQ	CARE	Mon, Dec 17, 2018	16.70	16.70	16.50	16.50
1795	NASDAQ	CARE	Fri, Dec 14, 2018	16.65	16.80	16.60	16.70
1794	NASDAQ	CARE	Thu, Dec 13, 2018	16.80	17.00	16.70	17.00
1793	NASDAQ	CARE	Wed, Dec 12, 2018	16.56	16.80	16.56	16.80
1792	NASDAQ	CARE	Tue, Dec 11, 2018	16.80	16.81	16.75	16.80
1791	NASDAQ	CARE	Mon, Dec 10, 2018	16.80	16.99	16.70	16.71
1790	NASDAQ	CARE	Fri, Dec 7, 2018	17.10	17.10	16.75	16.75
1789	NASDAQ	CARE	Thu, Dec 6, 2018	17.25	17.25	16.31	17.00
1788	NASDAQ	CARE	Tue, Dec 4, 2018	17.40	17.40	17.25	17.29
1787	NASDAQ	CARE	Mon, Dec 3, 2018	17.45	17.50	17.40	17.40
1786	NASDAQ	CARE	Fri, Nov 30, 2018	17.50	17.50	17.45	17.45
1785	NASDAQ	CARE	Wed, Nov 28, 2018	17.50	17.55	17.50	17.55
1784	NASDAQ	CARE	Tue, Nov 27, 2018	17.50	17.65	17.50	17.55
1783	NASDAQ	CARE	Mon, Nov 26, 2018	17.51	17.51	17.45	17.50
1782	NASDAQ	CARE	Wed, Nov 21, 2018	17.76	17.76	17.56	17.56
1781	NASDAQ	CARE	Tue, Nov 20, 2018	17.89	17.89	17.86	17.86
1780	NASDAQ	CARE	Mon, Nov 19, 2018	18.16	18.16	17.86	17.86
1779	NASDAQ	CARE	Fri, Nov 16, 2018	18.35	18.35	18.16	18.17
1778	NASDAQ	CARE	Thu, Nov 15, 2018	18.55	18.55	18.35	18.35
1777	NASDAQ	CARE	Wed, Nov 14, 2018	19.00	19.00	18.70	18.70
1776	NASDAQ	CARE	Tue, Nov 13, 2018	18.91	18.91	18.70	18.70
1775	NASDAQ	CARE	Mon, Nov 12, 2018	18.50	19.00	18.50	19.00
1774	NASDAQ	CARE	Fri, Nov 9, 2018	18.25	18.80	18.15	18.80
1773	NASDAQ	CARE	Thu, Nov 8, 2018	18.00	18.80	17.95	18.80
1772	NASDAQ	CARE	Wed, Nov 7, 2018	18.00	18.03	17.80	17.80
1771	NASDAQ	CARE	Tue, Nov 6, 2018	17.85	17.85	17.74	17.75
1770	NASDAQ	CARE	Mon, Nov 5, 2018	17.90	18.00	17.80	18.00
1769	NASDAQ	CARE	Fri, Nov 2, 2018	17.73	18.00	17.73	18.00
1768	NASDAQ	CARE	Thu, Nov 1, 2018	17.32	17.73	17.32	17.55
1767	NASDAQ	CARE	Wed, Oct 31, 2018	17.40	17.50	17.31	17.35
1766	NASDAQ	CARE	Tue, Oct 30, 2018	17.25	18.00	17.25	17.35
1765	NASDAQ	CARE	Mon, Oct 29, 2018	17.50	17.50	17.25	17.25
1764	NASDAQ	CARE	Fri, Oct 26, 2018	17.60	17.60	17.30	17.50
1763	NASDAQ	CARE	Thu, Oct 25, 2018	18.10	18.10	17.20	17.50
1762	NASDAQ	CARE	Wed, Oct 24, 2018	18.20	18.30	18.15	18.15
1761	NASDAQ	CARE	Tue, Oct 23, 2018	18.25	18.25	18.25	18.25
1760	NASDAQ	CARE	Mon, Oct 22, 2018	18.30	18.30	18.25	18.25
1759	NASDAQ	CARE	Fri, Oct 19, 2018	18.30	18.30	18.30	18.30
1758	NASDAQ	CARE	Thu, Oct 18, 2018	18.75	18.75	18.30	18.50
1757	NASDAQ	CARE	Wed, Oct 17, 2018	18.75	18.80	18.70	18.75
1756	NASDAQ	CARE	Tue, Oct 16, 2018	19.01	19.08	18.70	18.75
1755	NASDAQ	CARE	Mon, Oct 15, 2018	19.20	19.20	19.00	19.00
1754	NASDAQ	CARE	Fri, Oct 12, 2018	19.00	19.00	19.00	19.00
1753	NASDAQ	CARE	Thu, Oct 11, 2018	19.40	19.40	18.95	19.00
1752	NASDAQ	CARE	Wed, Oct 10, 2018	19.27	19.40	19.27	19.30
1751	NASDAQ	CARE	Tue, Oct 9, 2018	19.20	19.31	19.10	19.31
1750	NASDAQ	CARE	Mon, Oct 8, 2018	19.25	19.25	19.00	19.15
1749	NASDAQ	CARE	Fri, Oct 5, 2018	19.25	19.25	19.10	19.10
1748	NASDAQ	CARE	Thu, Oct 4, 2018	19.31	19.31	19.20	19.25
1747	NASDAQ	CARE	Wed, Oct 3, 2018	19.41	19.41	19.34	19.34
1746	NASDAQ	CARE	Tue, Oct 2, 2018	19.45	19.46	19.40	19.40
1745	NASDAQ	CARE	Mon, Oct 1, 2018	19.40	19.45	19.40	19.40
1744	NASDAQ	CARE	Fri, Sep 28, 2018	19.50	19.50	19.40	19.40
1743	NASDAQ	CARE	Thu, Sep 27, 2018	19.15	19.36	19.15	19.36
1742	NASDAQ	CARE	Wed, Sep 26, 2018	19.61	19.61	19.15	19.20
1741	NASDAQ	CARE	Tue, Sep 25, 2018	19.70	19.70	19.61	19.61
1740	NASDAQ	CARE	Mon, Sep 24, 2018	19.81	19.81	19.60	19.70
1739	NASDAQ	CARE	Fri, Sep 21, 2018	19.80	19.80	19.75	19.76
1738	NASDAQ	CARE	Thu, Sep 20, 2018	19.85	19.85	19.75	19.75
1737	NASDAQ	CARE	Wed, Sep 19, 2018	19.85	19.85	19.80	19.80
1736	NASDAQ	CARE	Tue, Sep 18, 2018	19.05	20.10	19.00	19.75
1735	NASDAQ	CARE	Mon, Sep 17, 2018	19.10	19.10	19.00	19.05
1734	NASDAQ	CARE	Fri, Sep 14, 2018	18.55	19.10	18.55	19.05
1733	NASDAQ	CARE	Thu, Sep 13, 2018	18.52	18.52	18.50	18.52
1732	NASDAQ	CARE	Wed, Sep 12, 2018	18.25	18.50	18.20	18.50
1731	NASDAQ	CARE	Tue, Sep 11, 2018	18.30	18.30	18.20	18.30
1730	NASDAQ	CARE	Mon, Sep 10, 2018	18.25	18.30	18.05	18.30
1729	NASDAQ	CARE	Fri, Sep 7, 2018	18.10	18.25	17.90	18.25
1728	NASDAQ	CARE	Thu, Sep 6, 2018	17.70	18.10	17.70	18.10
1727	NASDAQ	CARE	Wed, Sep 5, 2018	17.55	17.70	17.55	17.70
1726	NASDAQ	CARE	Tue, Sep 4, 2018	17.50	17.60	17.40	17.60
1725	NASDAQ	CARE	Fri, Aug 31, 2018	17.50	17.50	17.40	17.50
1724	NASDAQ	CARE	Thu, Aug 30, 2018	17.50	17.50	17.50	17.50
1723	NASDAQ	CARE	Tue, Aug 28, 2018	17.37	17.53	17.35	17.53
1722	NASDAQ	CARE	Mon, Aug 27, 2018	17.35	17.35	17.26	17.32
1721	NASDAQ	CARE	Fri, Aug 24, 2018	17.30	17.35	17.30	17.35
1720	NASDAQ	CARE	Thu, Aug 23, 2018	17.50	17.50	17.30	17.45
1719	NASDAQ	CARE	Wed, Aug 22, 2018	17.40	17.60	17.40	17.50
1718	NASDAQ	CARE	Tue, Aug 21, 2018	17.40	17.45	17.40	17.40
1717	NASDAQ	CARE	Mon, Aug 20, 2018	17.70	17.70	17.31	17.61
1716	NASDAQ	CARE	Fri, Aug 17, 2018	17.50	17.64	17.50	17.64
1715	NASDAQ	CARE	Thu, Aug 16, 2018	17.75	17.75	17.50	17.50
1714	NASDAQ	CARE	Wed, Aug 15, 2018	17.80	17.80	17.80	17.80
1713	NASDAQ	CARE	Tue, Aug 14, 2018	17.70	18.00	17.70	17.99
1712	NASDAQ	CARE	Mon, Aug 13, 2018	17.95	17.95	17.75	17.75
1711	NASDAQ	CARE	Fri, Aug 10, 2018	17.93	18.00	17.80	17.95
1710	NASDAQ	CARE	Thu, Aug 9, 2018	17.90	17.95	17.75	17.95
1709	NASDAQ	CARE	Wed, Aug 8, 2018	18.05	18.05	17.90	17.98
1708	NASDAQ	CARE	Tue, Aug 7, 2018	18.20	18.20	17.80	17.80
1707	NASDAQ	CARE	Mon, Aug 6, 2018	18.25	18.25	18.20	18.20
1706	NASDAQ	CARE	Fri, Aug 3, 2018	18.25	18.30	18.25	18.25
1705	NASDAQ	CARE	Thu, Aug 2, 2018	18.30	18.30	18.25	18.25
1704	NASDAQ	CARE	Wed, Aug 1, 2018	18.04	18.40	18.04	18.30
1703	NASDAQ	CARE	Tue, Jul 31, 2018	17.92	18.14	17.92	18.05
1702	NASDAQ	CARE	Mon, Jul 30, 2018	17.90	18.14	17.80	18.14
1701	NASDAQ	CARE	Fri, Jul 27, 2018	18.20	18.20	17.70	17.80
1700	NASDAQ	CARE	Thu, Jul 26, 2018	18.35	18.40	18.24	18.24
1699	NASDAQ	CARE	Wed, Jul 25, 2018	18.30	18.40	18.00	18.30
1698	NASDAQ	CARE	Tue, Jul 24, 2018	18.35	18.51	18.30	18.30
1697	NASDAQ	CARE	Mon, Jul 23, 2018	18.50	18.50	18.50	18.50
1696	NASDAQ	CARE	Fri, Jul 20, 2018	18.70	18.70	18.55	18.55
1695	NASDAQ	CARE	Thu, Jul 19, 2018	18.75	18.75	18.70	18.70
1694	NASDAQ	CARE	Wed, Jul 18, 2018	18.70	18.95	18.70	18.78
1693	NASDAQ	CARE	Tue, Jul 17, 2018	18.60	18.61	18.60	18.60
1692	NASDAQ	CARE	Mon, Jul 16, 2018	18.55	18.55	18.50	18.50
1691	NASDAQ	CARE	Fri, Jul 13, 2018	18.37	18.50	18.30	18.50
1690	NASDAQ	CARE	Thu, Jul 12, 2018	18.30	18.68	18.30	18.68
1689	NASDAQ	CARE	Wed, Jul 11, 2018	18.30	18.45	18.20	18.20
1688	NASDAQ	CARE	Tue, Jul 10, 2018	18.20	18.30	18.20	18.30
1687	NASDAQ	CARE	Mon, Jul 9, 2018	18.00	18.25	18.00	18.25
1686	NASDAQ	CARE	Fri, Jul 6, 2018	18.10	18.10	18.10	18.10
1685	NASDAQ	CARE	Thu, Jul 5, 2018	18.10	18.10	18.10	18.10
1684	NASDAQ	CARE	Tue, Jul 3, 2018	18.00	18.20	17.91	18.10
1683	NASDAQ	CARE	Mon, Jul 2, 2018	18.00	18.31	18.00	18.31
1682	NASDAQ	CARE	Fri, Jun 29, 2018	18.05	18.06	17.95	17.96
1681	NASDAQ	CARE	Thu, Jun 28, 2018	17.95	18.05	17.70	18.05
1680	NASDAQ	CARE	Wed, Jun 27, 2018	17.90	18.12	17.90	18.00
1679	NASDAQ	CARE	Tue, Jun 26, 2018	17.92	17.95	17.80	17.90
1678	NASDAQ	CARE	Mon, Jun 25, 2018	17.90	17.98	17.90	17.98
1677	NASDAQ	CARE	Fri, Jun 22, 2018	17.70	17.99	17.70	18.00
1676	NASDAQ	CARE	Thu, Jun 21, 2018	17.68	17.73	17.68	17.71
1675	NASDAQ	CARE	Wed, Jun 20, 2018	17.39	17.65	17.35	17.65
1674	NASDAQ	CARE	Tue, Jun 19, 2018	17.41	17.42	17.40	17.40
1673	NASDAQ	CARE	Mon, Jun 18, 2018	17.48	17.48	17.44	17.44
1672	NASDAQ	CARE	Fri, Jun 15, 2018	17.61	17.61	17.47	17.48
1671	NASDAQ	CARE	Thu, Jun 14, 2018	17.60	17.65	17.58	17.58
1670	NASDAQ	CARE	Wed, Jun 13, 2018	17.58	17.62	17.56	17.60
1669	NASDAQ	CARE	Tue, Jun 12, 2018	17.60	17.65	17.59	17.59
1668	NASDAQ	CARE	Mon, Jun 11, 2018	17.58	17.60	17.50	17.60
1667	NASDAQ	CARE	Fri, Jun 8, 2018	17.60	17.61	17.55	17.61
1666	NASDAQ	CARE	Thu, Jun 7, 2018	17.49	17.61	17.49	17.61
1665	NASDAQ	CARE	Wed, Jun 6, 2018	17.45	17.45	17.45	17.45
1664	NASDAQ	CARE	Tue, Jun 5, 2018	17.50	17.50	17.45	17.45
1663	NASDAQ	CARE	Mon, Jun 4, 2018	17.52	17.55	17.45	17.55
1662	NASDAQ	CARE	Fri, Jun 1, 2018	17.50	17.56	17.50	17.52
1661	NASDAQ	CARE	Thu, May 31, 2018	17.55	17.59	17.46	17.50
1660	NASDAQ	CARE	Wed, May 30, 2018	17.35	17.51	17.35	17.49
1659	NASDAQ	CARE	Tue, May 29, 2018	17.45	17.50	17.35	17.35
1658	NASDAQ	CARE	Fri, May 25, 2018	17.45	17.60	17.35	17.55
1657	NASDAQ	CARE	Thu, May 24, 2018	17.53	17.57	17.45	17.45
1656	NASDAQ	CARE	Wed, May 23, 2018	17.50	17.50	17.50	17.50
1655	NASDAQ	CARE	Tue, May 22, 2018	17.50	17.50	17.50	17.50
1654	NASDAQ	CARE	Mon, May 21, 2018	17.50	17.59	17.40	17.50
1653	NASDAQ	CARE	Fri, May 18, 2018	17.54	17.54	17.50	17.53
1652	NASDAQ	CARE	Thu, May 17, 2018	17.47	17.50	17.37	17.50
1651	NASDAQ	CARE	Wed, May 16, 2018	17.50	17.55	17.46	17.50
1650	NASDAQ	CARE	Tue, May 15, 2018	17.50	17.54	17.50	17.52
1649	NASDAQ	CARE	Mon, May 14, 2018	17.45	17.58	17.45	17.50
1648	NASDAQ	CARE	Fri, May 11, 2018	17.40	17.58	17.40	17.45
1647	NASDAQ	CARE	Thu, May 10, 2018	17.55	17.58	17.50	17.57
1646	NASDAQ	CARE	Wed, May 9, 2018	17.35	17.55	17.25	17.55
1645	NASDAQ	CARE	Tue, May 8, 2018	17.55	17.60	17.51	17.51
1644	NASDAQ	CARE	Mon, May 7, 2018	17.50	17.57	17.45	17.57
1643	NASDAQ	CARE	Fri, May 4, 2018	17.45	17.50	17.45	17.50
1642	NASDAQ	CARE	Thu, May 3, 2018	17.45	17.50	17.40	17.40
1641	NASDAQ	CARE	Wed, May 2, 2018	17.43	17.50	17.40	17.45
1640	NASDAQ	CARE	Tue, May 1, 2018	17.50	17.50	17.35	17.42
1639	NASDAQ	CARE	Mon, Apr 30, 2018	17.30	17.60	17.30	17.52
1638	NASDAQ	CARE	Fri, Apr 27, 2018	17.35	17.50	17.35	17.40
1637	NASDAQ	CARE	Thu, Apr 26, 2018	17.05	17.35	17.05	17.35
1636	NASDAQ	CARE	Wed, Apr 25, 2018	17.10	17.10	17.05	17.05
1635	NASDAQ	CARE	Tue, Apr 24, 2018	17.00	17.10	17.00	17.01
1634	NASDAQ	CARE	Mon, Apr 23, 2018	17.01	17.05	17.00	17.00
1633	NASDAQ	CARE	Fri, Apr 20, 2018	17.01	17.01	17.01	17.01
1632	NASDAQ	CARE	Thu, Apr 19, 2018	17.05	17.05	17.01	17.05
1631	NASDAQ	CARE	Wed, Apr 18, 2018	16.90	17.05	16.90	17.05
1630	NASDAQ	CARE	Tue, Apr 17, 2018	16.97	16.97	16.95	16.95
1629	NASDAQ	CARE	Mon, Apr 16, 2018	16.95	16.97	16.90	16.90
1628	NASDAQ	CARE	Fri, Apr 13, 2018	16.95	16.97	16.95	16.95
1627	NASDAQ	CARE	Thu, Apr 12, 2018	16.98	16.98	16.98	16.98
1626	NASDAQ	CARE	Wed, Apr 11, 2018	16.95	16.95	16.90	16.90
1625	NASDAQ	CARE	Tue, Apr 10, 2018	16.95	17.00	16.95	17.00
1624	NASDAQ	CARE	Mon, Apr 9, 2018	17.00	17.00	16.95	17.00
1623	NASDAQ	CARE	Fri, Apr 6, 2018	17.00	17.00	16.95	17.00
1622	NASDAQ	CARE	Thu, Apr 5, 2018	17.00	17.00	17.00	17.00
1621	NASDAQ	CARE	Wed, Apr 4, 2018	16.95	17.00	16.95	17.00
1620	NASDAQ	CARE	Tue, Apr 3, 2018	16.95	17.00	16.95	17.00
1619	NASDAQ	CARE	Mon, Apr 2, 2018	17.00	17.05	16.95	17.00
1618	NASDAQ	CARE	Thu, Mar 29, 2018	16.95	17.05	16.95	17.05
1617	NASDAQ	CARE	Wed, Mar 28, 2018	17.00	17.00	16.95	17.00
1616	NASDAQ	CARE	Tue, Mar 27, 2018	17.00	17.08	17.00	17.08
1615	NASDAQ	CARE	Mon, Mar 26, 2018	17.05	17.15	17.05	17.05
1614	NASDAQ	CARE	Fri, Mar 23, 2018	17.20	17.20	17.10	17.10
1613	NASDAQ	CARE	Thu, Mar 22, 2018	17.20	17.25	17.15	17.20
1612	NASDAQ	CARE	Wed, Mar 21, 2018	17.28	17.28	17.25	17.25
1611	NASDAQ	CARE	Tue, Mar 20, 2018	17.25	17.29	17.25	17.28
1610	NASDAQ	CARE	Mon, Mar 19, 2018	17.30	17.30	17.25	17.25
1609	NASDAQ	CARE	Fri, Mar 16, 2018	17.20	17.30	17.20	17.30
1608	NASDAQ	CARE	Thu, Mar 15, 2018	17.30	17.35	17.25	17.35
1607	NASDAQ	CARE	Wed, Mar 14, 2018	17.25	17.26	17.25	17.26
1606	NASDAQ	CARE	Tue, Mar 13, 2018	17.15	17.25	17.15	17.25
1605	NASDAQ	CARE	Mon, Mar 12, 2018	17.45	17.45	17.16	17.16
1604	NASDAQ	CARE	Fri, Mar 9, 2018	17.19	17.50	17.16	17.25
1603	NASDAQ	CARE	Thu, Mar 8, 2018	17.20	17.30	17.16	17.16
1602	NASDAQ	CARE	Wed, Mar 7, 2018	17.15	17.20	17.11	17.15
1601	NASDAQ	CARE	Tue, Mar 6, 2018	17.10	17.14	17.07	17.14
1600	NASDAQ	CARE	Mon, Mar 5, 2018	17.10	17.19	17.00	17.03
1599	NASDAQ	CARE	Fri, Mar 2, 2018	17.15	17.15	16.99	17.00
1598	NASDAQ	CARE	Thu, Mar 1, 2018	16.87	17.01	16.79	16.99
1597	NASDAQ	CARE	Wed, Feb 28, 2018	16.62	16.85	16.62	16.85
1596	NASDAQ	CARE	Tue, Feb 27, 2018	16.70	16.70	16.62	16.70
1595	NASDAQ	CARE	Mon, Feb 26, 2018	16.63	16.65	16.61	16.62
1594	NASDAQ	CARE	Fri, Feb 23, 2018	16.66	16.66	16.61	16.66
1593	NASDAQ	CARE	Thu, Feb 22, 2018	16.70	16.70	16.68	16.69
1592	NASDAQ	CARE	Wed, Feb 21, 2018	16.67	16.80	16.67	16.70
1591	NASDAQ	CARE	Tue, Feb 20, 2018	17.10	17.20	16.66	16.67
1590	NASDAQ	CARE	Fri, Feb 16, 2018	17.50	17.50	17.20	17.30
1589	NASDAQ	CARE	Thu, Feb 15, 2018	17.41	17.50	17.40	17.50
1588	NASDAQ	CARE	Wed, Feb 14, 2018	17.46	17.50	17.40	17.40
1587	NASDAQ	CARE	Tue, Feb 13, 2018	17.50	17.50	17.45	17.50
1586	NASDAQ	CARE	Mon, Feb 12, 2018	17.40	17.50	17.40	17.50
1585	NASDAQ	CARE	Fri, Feb 9, 2018	17.40	17.55	17.40	17.40
1584	NASDAQ	CARE	Thu, Feb 8, 2018	17.50	17.50	17.30	17.30
1583	NASDAQ	CARE	Wed, Feb 7, 2018	17.50	17.60	17.40	17.55
1582	NASDAQ	CARE	Tue, Feb 6, 2018	17.55	17.60	17.50	17.60
1581	NASDAQ	CARE	Mon, Feb 5, 2018	17.60	17.68	17.50	17.50
1580	NASDAQ	CARE	Fri, Feb 2, 2018	17.65	17.65	17.55	17.65
1579	NASDAQ	CARE	Thu, Feb 1, 2018	17.55	17.65	17.50	17.65
1578	NASDAQ	CARE	Wed, Jan 31, 2018	17.60	17.60	17.55	17.60
1577	NASDAQ	CARE	Tue, Jan 30, 2018	17.57	17.60	17.55	17.60
1576	NASDAQ	CARE	Mon, Jan 29, 2018	17.59	17.59	17.55	17.58
1575	NASDAQ	CARE	Fri, Jan 26, 2018	17.50	17.54	17.50	17.54
1574	NASDAQ	CARE	Thu, Jan 25, 2018	17.58	17.58	17.50	17.50
1573	NASDAQ	CARE	Wed, Jan 24, 2018	17.53	17.59	17.53	17.53
1572	NASDAQ	CARE	Tue, Jan 23, 2018	17.54	17.55	17.53	17.53
1571	NASDAQ	CARE	Mon, Jan 22, 2018	17.45	17.54	17.45	17.50
1570	NASDAQ	CARE	Fri, Jan 19, 2018	17.45	17.54	17.43	17.45
1569	NASDAQ	CARE	Thu, Jan 18, 2018	17.40	17.40	17.36	17.40
1568	NASDAQ	CARE	Wed, Jan 17, 2018	17.35	17.40	17.35	17.40
1567	NASDAQ	CARE	Tue, Jan 16, 2018	17.35	17.40	17.35	17.35
1566	NASDAQ	CARE	Fri, Jan 12, 2018	17.35	17.39	17.35	17.35
1565	NASDAQ	CARE	Thu, Jan 11, 2018	17.30	17.39	17.30	17.30
1564	NASDAQ	CARE	Wed, Jan 10, 2018	17.33	17.45	17.33	17.35
1563	NASDAQ	CARE	Tue, Jan 9, 2018	17.35	17.35	17.30	17.35
1562	NASDAQ	CARE	Mon, Jan 8, 2018	17.35	17.30	17.26	17.26
1561	NASDAQ	CARE	Fri, Jan 5, 2018	17.25	17.30	17.25	17.30
1560	NASDAQ	CARE	Thu, Jan 4, 2018	17.35	17.30	17.25	17.30
1559	NASDAQ	CARE	Wed, Jan 3, 2018	17.30	17.30	17.25	17.27
1558	NASDAQ	CARE	Tue, Jan 2, 2018	17.60	17.55	17.25	17.25
1557	NASDAQ	CARE	Fri, Dec 29, 2017	17.35	17.55	17.39	17.55
1556	NASDAQ	CARE	Thu, Dec 28, 2017	17.25	17.39	17.25	17.39
1555	NASDAQ	CARE	Wed, Dec 27, 2017	17.25	17.29	17.25	17.29
1554	NASDAQ	CARE	Tue, Dec 26, 2017	17.30	17.30	17.25	17.25
1553	NASDAQ	CARE	Fri, Dec 22, 2017	17.29	17.30	17.25	17.25
1552	NASDAQ	CARE	Thu, Dec 21, 2017	17.10	17.25	17.10	17.20
1551	NASDAQ	CARE	Wed, Dec 20, 2017	17.10	17.10	17.10	17.10
1550	NASDAQ	CARE	Tue, Dec 19, 2017	17.00	17.12	17.00	17.12
1549	NASDAQ	CARE	Mon, Dec 18, 2017	17.12	17.10	16.95	17.05
1548	NASDAQ	CARE	Fri, Dec 15, 2017	17.15	17.15	17.10	17.10
1547	NASDAQ	CARE	Thu, Dec 14, 2017	17.15	17.15	17.15	17.15
1546	NASDAQ	CARE	Wed, Dec 13, 2017	17.20	17.20	17.01	17.05
1545	NASDAQ	CARE	Tue, Dec 12, 2017	17.30	17.30	17.16	17.16
1544	NASDAQ	CARE	Mon, Dec 11, 2017	17.30	17.30	17.20	17.20
1543	NASDAQ	CARE	Fri, Dec 8, 2017	17.30	17.35	17.20	17.25
1542	NASDAQ	CARE	Thu, Dec 7, 2017	17.08	17.25	17.14	17.25
1541	NASDAQ	CARE	Wed, Dec 6, 2017	17.30	17.25	17.01	17.05
1540	NASDAQ	CARE	Tue, Dec 5, 2017	17.25	17.25	17.11	17.11
1539	NASDAQ	CARE	Mon, Dec 4, 2017	17.50	17.50	16.75	17.00
1538	NASDAQ	CARE	Fri, Dec 1, 2017	17.44	17.55	17.44	17.50
1537	NASDAQ	CARE	Thu, Nov 30, 2017	16.82	17.40	16.75	17.40
1536	NASDAQ	CARE	Wed, Nov 29, 2017	16.90	16.90	16.80	16.80
1535	NASDAQ	CARE	Tue, Nov 28, 2017	16.91	16.90	16.85	16.85
1534	NASDAQ	CARE	Mon, Nov 27, 2017	16.95	16.95	16.87	16.87
1533	NASDAQ	CARE	Fri, Nov 24, 2017	16.86	16.86	16.86	16.86
1532	NASDAQ	CARE	Wed, Nov 22, 2017	16.87	16.87	16.86	16.86
1531	NASDAQ	CARE	Tue, Nov 21, 2017	16.87	16.90	16.87	16.87
1530	NASDAQ	CARE	Mon, Nov 20, 2017	16.86	16.87	16.85	16.87
1529	NASDAQ	CARE	Fri, Nov 17, 2017	16.91	16.91	16.86	16.86
1528	NASDAQ	CARE	Thu, Nov 16, 2017	16.91	16.91	16.91	16.91
1527	NASDAQ	CARE	Wed, Nov 15, 2017	17.12	17.15	16.90	16.91
1526	NASDAQ	CARE	Tue, Nov 14, 2017	16.90	17.15	17.00	17.12
1525	NASDAQ	CARE	Mon, Nov 13, 2017	16.86	16.95	16.87	16.87
1524	NASDAQ	CARE	Fri, Nov 10, 2017	16.86	16.86	16.85	16.85
1523	NASDAQ	CARE	Thu, Nov 9, 2017	16.86	16.90	16.86	16.86
1522	NASDAQ	CARE	Wed, Nov 8, 2017	16.88	16.88	16.85	16.85
1521	NASDAQ	CARE	Tue, Nov 7, 2017	16.86	16.86	16.86	16.86
1520	NASDAQ	CARE	Mon, Nov 6, 2017	16.80	16.85	16.78	16.85
1519	NASDAQ	CARE	Fri, Nov 3, 2017	16.61	16.80	16.61	16.80
1518	NASDAQ	CARE	Thu, Nov 2, 2017	16.45	16.62	16.45	16.60
1517	NASDAQ	CARE	Wed, Nov 1, 2017	16.45	16.55	16.40	16.55
1516	NASDAQ	CARE	Tue, Oct 31, 2017	16.45	16.45	16.40	16.45
1515	NASDAQ	CARE	Mon, Oct 30, 2017	16.45	16.55	16.45	16.45
1514	NASDAQ	CARE	Fri, Oct 27, 2017	16.65	16.65	16.45	16.50
1513	NASDAQ	CARE	Thu, Oct 26, 2017	16.80	16.80	16.55	16.65
1512	NASDAQ	CARE	Wed, Oct 25, 2017	16.81	16.81	16.80	16.80
1511	NASDAQ	CARE	Tue, Oct 24, 2017	16.78	16.81	16.78	16.81
1510	NASDAQ	CARE	Mon, Oct 23, 2017	16.79	16.80	16.75	16.80
1509	NASDAQ	CARE	Fri, Oct 20, 2017	16.75	16.80	16.75	16.79
1508	NASDAQ	CARE	Thu, Oct 19, 2017	16.70	16.82	16.70	16.75
1507	NASDAQ	CARE	Wed, Oct 18, 2017	16.79	16.79	16.55	16.75
1506	NASDAQ	CARE	Tue, Oct 17, 2017	16.70	16.80	16.70	16.80
1505	NASDAQ	CARE	Mon, Oct 16, 2017	16.75	16.80	16.66	16.78
1504	NASDAQ	CARE	Fri, Oct 13, 2017	16.70	16.80	16.68	16.75
1503	NASDAQ	CARE	Thu, Oct 12, 2017	16.85	16.85	16.68	16.70
1502	NASDAQ	CARE	Wed, Oct 11, 2017	17.05	16.96	16.76	16.80
1501	NASDAQ	CARE	Tue, Oct 10, 2017	16.95	17.05	16.95	16.95
1500	NASDAQ	CARE	Mon, Oct 9, 2017	17.00	17.10	17.00	17.00
1499	NASDAQ	CARE	Fri, Oct 6, 2017	16.95	17.10	16.95	17.10
1498	NASDAQ	CARE	Thu, Oct 5, 2017	16.87	17.00	16.85	17.00
1497	NASDAQ	CARE	Wed, Oct 4, 2017	16.90	16.90	16.67	16.87
1496	NASDAQ	CARE	Tue, Oct 3, 2017	16.95	16.95	16.62	16.90
1495	NASDAQ	CARE	Mon, Oct 2, 2017	17.05	17.10	16.90	16.90
1494	NASDAQ	CARE	Fri, Sep 29, 2017	16.97	17.08	16.97	17.05
1493	NASDAQ	CARE	Thu, Sep 28, 2017	16.96	17.05	16.96	16.97
1492	NASDAQ	CARE	Wed, Sep 27, 2017	17.00	17.01	16.96	16.96
1491	NASDAQ	CARE	Tue, Sep 26, 2017	16.80	17.00	16.80	17.00
1490	NASDAQ	CARE	Mon, Sep 25, 2017	17.05	17.05	16.70	16.80
1489	NASDAQ	CARE	Fri, Sep 22, 2017	17.01	17.05	17.01	17.03
1488	NASDAQ	CARE	Thu, Sep 21, 2017	17.10	17.15	17.01	17.10
1487	NASDAQ	CARE	Wed, Sep 20, 2017	17.30	17.33	17.10	17.20
1486	NASDAQ	CARE	Tue, Sep 19, 2017	17.35	17.35	17.29	17.33
1485	NASDAQ	CARE	Mon, Sep 18, 2017	17.35	17.40	17.20	17.30
1484	NASDAQ	CARE	Fri, Sep 15, 2017	17.00	17.35	17.00	17.20
1483	NASDAQ	CARE	Thu, Sep 14, 2017	17.05	17.05	16.75	16.95
1482	NASDAQ	CARE	Wed, Sep 13, 2017	17.15	17.15	16.60	17.00
1481	NASDAQ	CARE	Tue, Sep 12, 2017	17.39	17.39	17.01	17.08
1480	NASDAQ	CARE	Mon, Sep 11, 2017	17.60	17.60	17.35	17.39
1479	NASDAQ	CARE	Fri, Sep 8, 2017	17.65	17.65	17.50	17.50
1478	NASDAQ	CARE	Thu, Sep 7, 2017	17.75	17.75	17.65	17.65
1477	NASDAQ	CARE	Wed, Sep 6, 2017	17.80	17.98	17.70	17.75
1476	NASDAQ	CARE	Tue, Sep 5, 2017	17.90	17.90	17.80	17.80
1475	NASDAQ	CARE	Fri, Sep 1, 2017	18.05	18.05	17.90	17.90
1474	NASDAQ	CARE	Thu, Aug 31, 2017	17.99	18.23	17.98	18.00
1473	NASDAQ	CARE	Wed, Aug 30, 2017	17.65	18.00	17.65	17.97
1472	NASDAQ	CARE	Tue, Aug 29, 2017	17.45	17.65	17.37	17.65
1471	NASDAQ	CARE	Mon, Aug 28, 2017	16.95	17.65	16.90	17.40
1470	NASDAQ	CARE	Fri, Aug 25, 2017	16.95	17.05	16.87	16.95
1469	NASDAQ	CARE	Thu, Aug 24, 2017	16.85	16.90	16.85	16.90
1468	NASDAQ	CARE	Wed, Aug 23, 2017	16.90	17.05	16.90	16.90
1467	NASDAQ	CARE	Tue, Aug 22, 2017	16.80	17.00	16.80	17.00
1466	NASDAQ	CARE	Mon, Aug 21, 2017	16.90	16.90	16.70	16.80
1465	NASDAQ	CARE	Fri, Aug 18, 2017	16.70	16.80	16.70	16.75
1464	NASDAQ	CARE	Thu, Aug 17, 2017	16.60	16.75	16.60	16.75
1463	NASDAQ	CARE	Wed, Aug 16, 2017	16.60	16.75	16.60	16.75
1462	NASDAQ	CARE	Tue, Aug 15, 2017	16.54	16.70	16.54	16.65
1461	NASDAQ	CARE	Mon, Aug 14, 2017	16.25	16.55	16.25	16.55
1460	NASDAQ	CARE	Fri, Aug 11, 2017	16.25	16.28	16.25	16.28
1459	NASDAQ	CARE	Thu, Aug 10, 2017	16.25	16.28	16.25	16.25
1458	NASDAQ	CARE	Wed, Aug 9, 2017	16.25	16.32	16.25	16.27
1457	NASDAQ	CARE	Tue, Aug 8, 2017	16.10	16.30	16.10	16.30
1456	NASDAQ	CARE	Mon, Aug 7, 2017	16.10	16.15	16.05	16.10
1455	NASDAQ	CARE	Fri, Aug 4, 2017	16.05	16.10	16.05	16.10
1454	NASDAQ	CARE	Thu, Aug 3, 2017	16.00	16.10	16.00	16.00
1453	NASDAQ	CARE	Wed, Aug 2, 2017	16.00	16.01	15.90	16.01
1452	NASDAQ	CARE	Tue, Aug 1, 2017	15.90	16.00	15.90	16.00
1451	NASDAQ	CARE	Mon, Jul 31, 2017	15.87	16.00	15.85	16.00
1450	NASDAQ	CARE	Fri, Jul 28, 2017	15.75	15.87	15.75	15.87
1449	NASDAQ	CARE	Thu, Jul 27, 2017	15.70	15.80	15.70	15.75
1448	NASDAQ	CARE	Wed, Jul 26, 2017	15.53	15.70	15.53	15.60
1447	NASDAQ	CARE	Tue, Jul 25, 2017	15.55	15.58	15.51	15.58
1446	NASDAQ	CARE	Mon, Jul 24, 2017	15.56	15.60	15.52	15.55
1445	NASDAQ	CARE	Fri, Jul 21, 2017	15.52	15.60	15.52	15.60
1444	NASDAQ	CARE	Thu, Jul 20, 2017	15.52	15.60	15.52	15.55
1443	NASDAQ	CARE	Wed, Jul 19, 2017	15.50	15.55	15.50	15.55
1442	NASDAQ	CARE	Tue, Jul 18, 2017	15.60	15.60	15.45	15.50
1441	NASDAQ	CARE	Mon, Jul 17, 2017	15.60	15.60	15.60	15.60
1440	NASDAQ	CARE	Fri, Jul 14, 2017	15.65	15.65	15.60	15.60
1439	NASDAQ	CARE	Thu, Jul 13, 2017	15.68	15.70	15.65	15.70
1438	NASDAQ	CARE	Wed, Jul 12, 2017	15.65	15.80	15.60	15.65
1437	NASDAQ	CARE	Tue, Jul 11, 2017	15.50	15.60	15.50	15.60
1436	NASDAQ	CARE	Mon, Jul 10, 2017	15.50	15.55	15.50	15.50
1435	NASDAQ	CARE	Fri, Jul 7, 2017	15.50	15.57	15.50	15.57
1434	NASDAQ	CARE	Thu, Jul 6, 2017	15.50	15.55	15.45	15.55
1433	NASDAQ	CARE	Wed, Jul 5, 2017	15.50	15.50	15.50	15.50
1432	NASDAQ	CARE	Mon, Jul 3, 2017	15.50	15.50	15.50	15.50
1431	NASDAQ	CARE	Fri, Jun 30, 2017	15.55	15.57	15.50	15.50
1430	NASDAQ	CARE	Thu, Jun 29, 2017	15.45	15.51	15.45	15.51
1429	NASDAQ	CARE	Wed, Jun 28, 2017	15.50	15.57	15.45	15.50
1428	NASDAQ	CARE	Tue, Jun 27, 2017	15.53	15.55	15.46	15.50
1427	NASDAQ	CARE	Mon, Jun 26, 2017	15.53	15.55	15.45	15.50
1426	NASDAQ	CARE	Fri, Jun 23, 2017	15.45	15.53	15.45	15.50
1425	NASDAQ	CARE	Thu, Jun 22, 2017	15.53	15.53	15.45	15.53
1424	NASDAQ	CARE	Wed, Jun 21, 2017	15.45	15.50	15.45	15.48
1423	NASDAQ	CARE	Tue, Jun 20, 2017	15.54	15.54	15.48	15.48
1422	NASDAQ	CARE	Mon, Jun 19, 2017	15.55	15.55	15.50	15.54
1421	NASDAQ	CARE	Fri, Jun 16, 2017	15.50	15.55	15.50	15.55
1420	NASDAQ	CARE	Thu, Jun 15, 2017	15.45	15.45	15.45	15.45
1419	NASDAQ	CARE	Wed, Jun 14, 2017	15.49	15.69	15.48	15.48
1418	NASDAQ	CARE	Tue, Jun 13, 2017	15.30	15.49	15.30	15.42
1417	NASDAQ	CARE	Mon, Jun 12, 2017	15.35	15.35	15.30	15.31
1416	NASDAQ	CARE	Fri, Jun 9, 2017	15.16	15.46	15.05	15.30
1415	NASDAQ	CARE	Thu, Jun 8, 2017	15.16	15.17	15.10	15.15
1414	NASDAQ	CARE	Wed, Jun 7, 2017	15.10	15.15	15.10	15.10
1413	NASDAQ	CARE	Tue, Jun 6, 2017	15.05	15.15	15.02	15.12
1412	NASDAQ	CARE	Mon, Jun 5, 2017	15.15	15.15	15.11	15.11
1411	NASDAQ	CARE	Fri, Jun 2, 2017	15.05	15.15	15.00	15.15
1410	NASDAQ	CARE	Thu, Jun 1, 2017	15.05	15.10	15.01	15.06
1409	NASDAQ	CARE	Wed, May 31, 2017	15.18	15.18	14.95	15.13
1408	NASDAQ	CARE	Tue, May 30, 2017	15.65	15.65	15.16	15.20
1407	NASDAQ	CARE	Fri, May 26, 2017	15.70	15.70	15.51	15.70
1406	NASDAQ	CARE	Thu, May 25, 2017	15.70	15.75	15.66	15.75
1405	NASDAQ	CARE	Wed, May 24, 2017	15.70	15.75	15.70	15.75
1404	NASDAQ	CARE	Tue, May 23, 2017	15.78	15.80	15.60	15.70
1403	NASDAQ	CARE	Mon, May 22, 2017	15.78	15.75	15.60	15.60
1402	NASDAQ	CARE	Fri, May 19, 2017	15.60	15.77	15.51	15.60
1401	NASDAQ	CARE	Thu, May 18, 2017	15.79	15.79	15.60	15.60
1400	NASDAQ	CARE	Wed, May 17, 2017	15.65	15.80	15.50	15.80
1399	NASDAQ	CARE	Tue, May 16, 2017	16.30	16.30	15.60	15.60
1398	NASDAQ	CARE	Mon, May 15, 2017	16.61	16.61	16.25	16.25
1397	NASDAQ	CARE	Fri, May 12, 2017	16.60	16.60	16.25	16.60
1396	NASDAQ	CARE	Thu, May 11, 2017	16.65	16.65	16.55	16.60
1395	NASDAQ	CARE	Wed, May 10, 2017	16.70	17.00	16.70	16.75
1394	NASDAQ	CARE	Tue, May 9, 2017	16.70	16.75	16.70	16.75
1393	NASDAQ	CARE	Mon, May 8, 2017	16.75	16.75	16.70	16.70
1392	NASDAQ	CARE	Fri, May 5, 2017	16.80	16.78	16.75	16.75
1391	NASDAQ	CARE	Thu, May 4, 2017	16.75	16.85	16.75	16.76
1390	NASDAQ	CARE	Wed, May 3, 2017	16.75	16.75	16.75	16.75
1389	NASDAQ	CARE	Tue, May 2, 2017	16.85	16.85	16.75	16.75
1388	NASDAQ	CARE	Mon, May 1, 2017	16.86	17.00	16.85	16.87
1387	NASDAQ	CARE	Fri, Apr 28, 2017	17.00	17.05	16.90	16.90
1386	NASDAQ	CARE	Thu, Apr 27, 2017	16.95	17.05	16.90	16.90
1385	NASDAQ	CARE	Wed, Apr 26, 2017	17.05	17.05	16.95	17.01
1384	NASDAQ	CARE	Tue, Apr 25, 2017	17.15	17.15	17.09	17.09
1383	NASDAQ	CARE	Mon, Apr 24, 2017	17.18	17.20	17.15	17.20
1382	NASDAQ	CARE	Fri, Apr 21, 2017	17.18	17.25	17.11	17.11
1381	NASDAQ	CARE	Thu, Apr 20, 2017	17.20	17.18	17.10	17.18
1380	NASDAQ	CARE	Wed, Apr 19, 2017	17.15	17.25	17.15	17.19
1379	NASDAQ	CARE	Tue, Apr 18, 2017	17.15	17.30	17.15	17.25
1378	NASDAQ	CARE	Mon, Apr 17, 2017	17.11	17.35	17.11	17.15
1377	NASDAQ	CARE	Thu, Apr 13, 2017	17.18	17.35	17.18	17.30
1376	NASDAQ	CARE	Wed, Apr 12, 2017	17.24	17.24	17.20	17.20
1375	NASDAQ	CARE	Tue, Apr 11, 2017	17.15	17.24	17.15	17.20
1374	NASDAQ	CARE	Mon, Apr 10, 2017	17.00	17.22	16.81	17.15
1373	NASDAQ	CARE	Fri, Apr 7, 2017	16.66	17.00	16.66	17.00
1372	NASDAQ	CARE	Thu, Apr 6, 2017	16.60	16.70	16.60	16.66
1371	NASDAQ	CARE	Wed, Apr 5, 2017	16.54	16.65	16.54	16.60
1370	NASDAQ	CARE	Tue, Apr 4, 2017	16.70	16.85	16.50	16.55
1369	NASDAQ	CARE	Mon, Apr 3, 2017	16.90	16.90	16.50	16.70
1368	NASDAQ	CARE	Fri, Mar 31, 2017	15.40	16.90	15.36	16.90
1367	NASDAQ	CARE	Thu, Mar 30, 2017	15.30	15.35	15.20	15.35
1366	NASDAQ	CARE	Wed, Mar 29, 2017	15.11	15.20	15.11	15.20
1365	NASDAQ	CARE	Tue, Mar 28, 2017	15.25	15.30	15.25	15.30
1364	NASDAQ	CARE	Mon, Mar 27, 2017	15.29	15.29	15.25	15.25
1363	NASDAQ	CARE	Thu, Mar 23, 2017	15.40	15.40	15.35	15.35
1362	NASDAQ	CARE	Wed, Mar 22, 2017	15.35	15.45	15.35	15.40
1361	NASDAQ	CARE	Tue, Mar 21, 2017	15.25	15.40	15.25	15.35
1360	NASDAQ	CARE	Mon, Mar 20, 2017	15.35	15.40	15.30	15.30
1359	NASDAQ	CARE	Fri, Mar 17, 2017	15.35	15.50	15.35	15.50
1358	NASDAQ	CARE	Thu, Mar 16, 2017	15.35	15.49	15.35	15.49
1357	NASDAQ	CARE	Wed, Mar 15, 2017	15.40	15.45	15.40	15.40
1356	NASDAQ	CARE	Tue, Mar 14, 2017	15.35	15.50	15.35	15.50
1355	NASDAQ	CARE	Mon, Mar 13, 2017	15.32	15.49	15.32	15.49
1354	NASDAQ	CARE	Fri, Mar 10, 2017	15.35	15.40	15.35	15.40
1353	NASDAQ	CARE	Thu, Mar 9, 2017	15.31	15.45	15.31	15.35
1352	NASDAQ	CARE	Wed, Mar 8, 2017	15.35	15.35	15.31	15.31
1351	NASDAQ	CARE	Tue, Mar 7, 2017	15.60	15.61	15.35	15.35
1350	NASDAQ	CARE	Mon, Mar 6, 2017	15.69	15.69	15.61	15.61
1349	NASDAQ	CARE	Fri, Mar 3, 2017	15.65	15.67	15.65	15.65
1348	NASDAQ	CARE	Thu, Mar 2, 2017	15.65	15.69	15.55	15.69
1347	NASDAQ	CARE	Wed, Mar 1, 2017	15.70	15.70	15.65	15.68
1346	NASDAQ	CARE	Tue, Feb 28, 2017	15.70	15.72	15.65	15.65
1345	NASDAQ	CARE	Mon, Feb 27, 2017	15.65	15.75	15.65	15.73
1344	NASDAQ	CARE	Fri, Feb 24, 2017	15.60	15.69	15.60	15.67
1343	NASDAQ	CARE	Thu, Feb 23, 2017	15.65	15.65	15.60	15.60
1342	NASDAQ	CARE	Wed, Feb 22, 2017	15.65	15.65	15.50	15.50
1341	NASDAQ	CARE	Tue, Feb 21, 2017	15.65	15.70	15.55	15.70
1340	NASDAQ	CARE	Fri, Feb 17, 2017	15.72	15.72	15.60	15.60
1339	NASDAQ	CARE	Thu, Feb 16, 2017	15.70	15.76	15.70	15.73
1338	NASDAQ	CARE	Wed, Feb 15, 2017	15.78	15.78	15.70	15.70
1337	NASDAQ	CARE	Tue, Feb 14, 2017	15.78	15.78	15.74	15.76
1336	NASDAQ	CARE	Mon, Feb 13, 2017	15.75	15.75	15.75	15.75
1335	NASDAQ	CARE	Fri, Feb 10, 2017	15.50	15.75	15.50	15.75
1334	NASDAQ	CARE	Wed, Feb 8, 2017	15.40	15.70	15.40	15.45
1333	NASDAQ	CARE	Tue, Feb 7, 2017	15.31	15.60	15.31	15.60
1332	NASDAQ	CARE	Mon, Feb 6, 2017	15.45	15.55	15.26	15.40
1331	NASDAQ	CARE	Fri, Feb 3, 2017	15.50	15.60	15.50	15.59
1330	NASDAQ	CARE	Thu, Feb 2, 2017	15.45	15.60	15.45	15.60
1329	NASDAQ	CARE	Wed, Feb 1, 2017	15.50	15.51	15.45	15.45
1328	NASDAQ	CARE	Tue, Jan 31, 2017	15.50	15.51	15.43	15.43
1327	NASDAQ	CARE	Mon, Jan 30, 2017	15.55	15.70	15.55	15.60
1326	NASDAQ	CARE	Fri, Jan 27, 2017	15.47	15.55	15.47	15.55
1325	NASDAQ	CARE	Thu, Jan 26, 2017	15.47	15.47	15.36	15.36
1324	NASDAQ	CARE	Wed, Jan 25, 2017	15.49	15.49	15.40	15.45
1323	NASDAQ	CARE	Tue, Jan 24, 2017	15.35	15.49	15.35	15.42
1322	NASDAQ	CARE	Mon, Jan 23, 2017	15.49	15.50	15.40	15.40
1321	NASDAQ	CARE	Fri, Jan 20, 2017	15.25	15.45	15.25	15.40
1320	NASDAQ	CARE	Thu, Jan 19, 2017	15.14	15.29	15.14	15.29
1319	NASDAQ	CARE	Wed, Jan 18, 2017	15.02	15.35	15.00	15.14
1318	NASDAQ	CARE	Tue, Jan 17, 2017	14.85	15.02	14.85	15.02
1317	NASDAQ	CARE	Fri, Jan 13, 2017	14.70	14.85	14.70	14.85
1316	NASDAQ	CARE	Thu, Jan 12, 2017	13.65	14.70	13.65	14.60
1315	NASDAQ	CARE	Wed, Jan 11, 2017	13.30	13.60	13.25	13.60
1314	NASDAQ	CARE	Tue, Jan 10, 2017	13.25	13.30	13.25	13.30
1313	NASDAQ	CARE	Mon, Jan 9, 2017	13.26	13.35	13.25	13.35
1312	NASDAQ	CARE	Fri, Jan 6, 2017	13.23	13.30	13.23	13.25
1311	NASDAQ	CARE	Thu, Jan 5, 2017	13.20	13.35	13.20	13.25
1310	NASDAQ	CARE	Wed, Jan 4, 2017	13.35	13.35	13.20	13.20
1309	NASDAQ	CARE	Tue, Jan 3, 2017	13.00	13.40	12.99	13.20
1308	NASDAQ	CARE	Fri, Dec 30, 2016	13.00	13.29	13.00	13.29
1307	NASDAQ	CARE	Thu, Dec 29, 2016	13.10	13.12	13.06	13.06
1306	NASDAQ	CARE	Wed, Dec 28, 2016	13.15	13.30	13.10	13.30
1305	NASDAQ	CARE	Tue, Dec 27, 2016	13.01	13.11	13.01	13.11
1304	NASDAQ	CARE	Fri, Dec 23, 2016	13.01	13.09	13.01	13.01
1303	NASDAQ	CARE	Thu, Dec 22, 2016	13.00	13.00	13.00	13.00
1302	NASDAQ	CARE	Wed, Dec 21, 2016	13.05	13.08	13.00	13.00
1301	NASDAQ	CARE	Tue, Dec 20, 2016	13.06	13.15	13.00	13.00
1300	NASDAQ	CARE	Mon, Dec 19, 2016	13.00	13.05	12.95	13.00
1299	NASDAQ	CARE	Fri, Dec 16, 2016	13.15	13.15	13.01	13.02
1298	NASDAQ	CARE	Thu, Dec 15, 2016	13.20	13.25	13.19	13.25
1297	NASDAQ	CARE	Wed, Dec 14, 2016	13.10	13.14	13.05	13.14
1296	NASDAQ	CARE	Tue, Dec 13, 2016	13.25	13.25	13.01	13.10
1295	NASDAQ	CARE	Mon, Dec 12, 2016	13.30	13.30	13.15	13.20
1294	NASDAQ	CARE	Fri, Dec 9, 2016	13.30	13.32	13.27	13.27
1293	NASDAQ	CARE	Thu, Dec 8, 2016	13.20	13.45	13.20	13.30
1292	NASDAQ	CARE	Wed, Dec 7, 2016	13.15	13.20	13.15	13.15
1291	NASDAQ	CARE	Tue, Dec 6, 2016	13.10	13.15	12.80	13.15
1290	NASDAQ	CARE	Mon, Dec 5, 2016	13.06	13.06	13.06	13.06
1289	NASDAQ	CARE	Fri, Dec 2, 2016	13.10	13.25	13.05	13.05
1288	NASDAQ	CARE	Thu, Dec 1, 2016	13.10	13.10	13.10	13.10
1287	NASDAQ	CARE	Wed, Nov 30, 2016	13.24	13.24	13.10	13.10
1286	NASDAQ	CARE	Tue, Nov 29, 2016	12.88	13.25	12.85	13.25
1285	NASDAQ	CARE	Mon, Nov 28, 2016	12.75	12.78	12.75	12.78
1284	NASDAQ	CARE	Fri, Nov 25, 2016	12.77	12.77	12.77	12.77
1283	NASDAQ	CARE	Wed, Nov 23, 2016	12.75	12.99	12.68	12.68
1282	NASDAQ	CARE	Tue, Nov 22, 2016	12.75	12.99	12.75	12.99
1281	NASDAQ	CARE	Mon, Nov 21, 2016	12.75	12.75	12.75	12.75
1280	NASDAQ	CARE	Fri, Nov 18, 2016	12.80	12.95	12.75	12.95
1279	NASDAQ	CARE	Thu, Nov 17, 2016	13.00	13.00	12.80	12.80
1278	NASDAQ	CARE	Tue, Nov 15, 2016	12.71	13.05	12.70	13.00
1277	NASDAQ	CARE	Mon, Nov 14, 2016	12.74	12.77	12.74	12.75
1276	NASDAQ	CARE	Fri, Nov 11, 2016	12.55	12.55	12.55	12.55
1275	NASDAQ	CARE	Thu, Nov 10, 2016	12.35	12.75	12.35	12.75
1274	NASDAQ	CARE	Wed, Nov 9, 2016	12.45	12.45	12.26	12.39
1273	NASDAQ	CARE	Tue, Nov 8, 2016	12.35	12.37	12.33	12.33
1272	NASDAQ	CARE	Mon, Nov 7, 2016	12.36	12.36	12.33	12.35
1271	NASDAQ	CARE	Fri, Nov 4, 2016	12.45	12.49	12.45	12.45
1270	NASDAQ	CARE	Thu, Nov 3, 2016	12.25	12.45	12.25	12.45
1269	NASDAQ	CARE	Wed, Nov 2, 2016	12.30	12.35	12.30	12.35
1268	NASDAQ	CARE	Tue, Nov 1, 2016	12.20	12.25	12.20	12.25
1267	NASDAQ	CARE	Mon, Oct 31, 2016	12.06	12.20	12.05	12.18
1266	NASDAQ	CARE	Fri, Oct 28, 2016	11.94	12.05	11.94	12.05
1265	NASDAQ	CARE	Thu, Oct 27, 2016	11.99	12.00	11.70	11.99
1264	NASDAQ	CARE	Wed, Oct 26, 2016	12.10	12.15	12.03	12.03
1263	NASDAQ	CARE	Tue, Oct 25, 2016	12.20	12.20	12.10	12.11
1262	NASDAQ	CARE	Mon, Oct 24, 2016	12.15	12.27	12.05	12.24
1261	NASDAQ	CARE	Fri, Oct 21, 2016	12.61	12.61	11.80	12.30
1260	NASDAQ	CARE	Thu, Oct 20, 2016	13.10	13.10	12.65	12.72
1259	NASDAQ	CARE	Wed, Oct 19, 2016	13.15	13.18	13.10	13.10
1258	NASDAQ	CARE	Tue, Oct 18, 2016	13.13	13.15	13.13	13.13
1257	NASDAQ	CARE	Fri, Oct 14, 2016	13.15	13.15	13.08	13.08
1256	NASDAQ	CARE	Thu, Oct 13, 2016	13.25	13.30	13.20	13.20
1255	NASDAQ	CARE	Tue, Oct 11, 2016	13.30	13.30	13.30	13.30
1254	NASDAQ	CARE	Mon, Oct 10, 2016	13.40	13.50	13.30	13.35
1253	NASDAQ	CARE	Fri, Oct 7, 2016	13.30	13.40	13.30	13.40
1252	NASDAQ	CARE	Thu, Oct 6, 2016	13.20	13.35	13.20	13.35
1251	NASDAQ	CARE	Wed, Oct 5, 2016	13.21	13.25	13.10	13.10
1250	NASDAQ	CARE	Tue, Oct 4, 2016	13.15	13.30	13.15	13.30
1249	NASDAQ	CARE	Fri, Sep 30, 2016	13.06	13.15	13.06	13.15
1248	NASDAQ	CARE	Thu, Sep 29, 2016	13.05	13.05	13.00	13.02
1247	NASDAQ	CARE	Wed, Sep 28, 2016	13.03	13.09	13.03	13.05
1246	NASDAQ	CARE	Tue, Sep 27, 2016	13.12	13.12	13.03	13.03
1245	NASDAQ	CARE	Mon, Sep 26, 2016	13.27	13.27	13.13	13.13
1244	NASDAQ	CARE	Fri, Sep 23, 2016	13.28	13.28	13.28	13.28
1243	NASDAQ	CARE	Wed, Sep 21, 2016	13.32	13.32	13.32	13.32
1242	NASDAQ	CARE	Tue, Sep 20, 2016	13.35	13.35	13.35	13.35
1241	NASDAQ	CARE	Mon, Sep 19, 2016	13.40	13.40	13.35	13.35
1240	NASDAQ	CARE	Fri, Sep 16, 2016	13.41	13.45	13.35	13.35
1239	NASDAQ	CARE	Thu, Sep 15, 2016	13.45	13.45	13.45	13.45
1238	NASDAQ	CARE	Wed, Sep 14, 2016	13.52	13.52	13.42	13.42
1237	NASDAQ	CARE	Tue, Sep 13, 2016	13.61	13.61	13.52	13.53
1236	NASDAQ	CARE	Mon, Sep 12, 2016	13.70	13.70	13.61	13.61
1235	NASDAQ	CARE	Fri, Sep 9, 2016	13.70	13.78	13.70	13.78
1234	NASDAQ	CARE	Thu, Sep 8, 2016	13.77	13.77	13.77	13.77
1233	NASDAQ	CARE	Wed, Sep 7, 2016	13.75	13.75	13.65	13.70
1232	NASDAQ	CARE	Tue, Sep 6, 2016	13.97	13.97	13.80	13.80
1231	NASDAQ	CARE	Fri, Sep 2, 2016	13.90	13.99	13.90	13.99
1230	NASDAQ	CARE	Thu, Sep 1, 2016	13.90	14.00	13.90	13.92
1229	NASDAQ	CARE	Wed, Aug 31, 2016	13.90	13.92	13.90	13.92
1228	NASDAQ	CARE	Tue, Aug 30, 2016	13.80	13.95	13.80	13.95
1227	NASDAQ	CARE	Mon, Aug 29, 2016	13.60	13.80	13.60	13.80
1226	NASDAQ	CARE	Fri, Aug 26, 2016	13.47	13.55	13.45	13.55
1225	NASDAQ	CARE	Thu, Aug 25, 2016	13.50	13.50	13.50	13.50
1224	NASDAQ	CARE	Wed, Aug 24, 2016	13.45	13.50	13.40	13.50
1223	NASDAQ	CARE	Tue, Aug 23, 2016	13.32	13.32	13.32	13.32
1222	NASDAQ	CARE	Mon, Aug 22, 2016	13.31	13.45	13.31	13.45
1221	NASDAQ	CARE	Fri, Aug 19, 2016	13.30	13.40	13.30	13.40
1220	NASDAQ	CARE	Thu, Aug 18, 2016	13.30	13.30	13.30	13.30
1219	NASDAQ	CARE	Wed, Aug 17, 2016	13.30	13.39	13.25	13.33
1218	NASDAQ	CARE	Tue, Aug 16, 2016	13.30	13.30	13.21	13.30
1217	NASDAQ	CARE	Mon, Aug 15, 2016	13.18	13.21	13.18	13.20
1216	NASDAQ	CARE	Fri, Aug 12, 2016	13.25	13.25	13.25	13.25
1215	NASDAQ	CARE	Thu, Aug 11, 2016	13.35	13.35	13.25	13.30
1214	NASDAQ	CARE	Wed, Aug 10, 2016	13.36	13.40	13.10	13.40
1213	NASDAQ	CARE	Tue, Aug 9, 2016	13.32	13.35	13.32	13.34
1212	NASDAQ	CARE	Mon, Aug 8, 2016	13.45	13.45	13.32	13.32
1211	NASDAQ	CARE	Fri, Aug 5, 2016	13.70	13.70	13.42	13.42
1210	NASDAQ	CARE	Thu, Aug 4, 2016	13.79	13.79	13.75	13.75
1209	NASDAQ	CARE	Wed, Aug 3, 2016	13.82	13.82	13.80	13.80
1208	NASDAQ	CARE	Tue, Aug 2, 2016	13.65	13.80	13.65	13.75
1207	NASDAQ	CARE	Mon, Aug 1, 2016	13.70	13.75	13.65	13.65
1206	NASDAQ	CARE	Fri, Jul 29, 2016	13.92	14.12	13.75	13.75
1205	NASDAQ	CARE	Thu, Jul 28, 2016	14.10	14.10	13.80	13.84
1204	NASDAQ	CARE	Wed, Jul 27, 2016	13.30	14.05	0.00	14.05
1203	NASDAQ	CARE	Tue, Jul 26, 2016	13.25	13.32	13.25	13.32
1202	NASDAQ	CARE	Mon, Jul 25, 2016	12.99	13.25	12.99	13.25
1201	NASDAQ	CARE	Fri, Jul 22, 2016	12.74	12.99	12.74	12.75
1200	NASDAQ	CARE	Thu, Jul 21, 2016	12.69	12.70	12.65	12.70
1199	NASDAQ	CARE	Wed, Jul 20, 2016	12.60	12.69	12.60	12.69
1198	NASDAQ	CARE	Tue, Jul 19, 2016	12.55	12.69	12.55	12.69
1197	NASDAQ	CARE	Mon, Jul 18, 2016	12.66	12.66	12.63	12.63
1196	NASDAQ	CARE	Fri, Jul 15, 2016	12.85	12.85	12.60	12.63
1195	NASDAQ	CARE	Thu, Jul 14, 2016	12.60	12.80	12.60	12.80
1194	NASDAQ	CARE	Wed, Jul 13, 2016	12.65	12.65	12.65	12.65
1193	NASDAQ	CARE	Tue, Jul 12, 2016	12.65	12.70	12.65	12.65
1192	NASDAQ	CARE	Mon, Jul 11, 2016	12.53	12.60	12.45	12.60
1191	NASDAQ	CARE	Fri, Jul 8, 2016	12.60	12.60	12.52	12.52
1190	NASDAQ	CARE	Thu, Jul 7, 2016	12.60	12.60	12.60	12.60
1189	NASDAQ	CARE	Wed, Jul 6, 2016	12.55	12.60	12.52	12.60
1188	NASDAQ	CARE	Tue, Jul 5, 2016	12.52	12.52	12.52	12.52
1187	NASDAQ	CARE	Fri, Jul 1, 2016	12.65	12.65	12.52	12.52
1186	NASDAQ	CARE	Thu, Jun 30, 2016	12.60	12.65	12.60	12.65
1185	NASDAQ	CARE	Wed, Jun 29, 2016	12.55	12.61	12.55	12.60
1184	NASDAQ	CARE	Tue, Jun 28, 2016	12.55	12.60	12.52	12.52
1183	NASDAQ	CARE	Mon, Jun 27, 2016	12.55	12.55	12.52	12.52
1182	NASDAQ	CARE	Fri, Jun 24, 2016	12.55	12.55	12.55	12.55
1181	NASDAQ	CARE	Thu, Jun 23, 2016	12.65	12.65	12.64	12.65
1180	NASDAQ	CARE	Wed, Jun 22, 2016	12.60	12.60	12.60	12.60
1179	NASDAQ	CARE	Tue, Jun 21, 2016	12.70	12.70	12.60	12.60
1178	NASDAQ	CARE	Mon, Jun 20, 2016	12.69	12.70	12.69	12.70
1177	NASDAQ	CARE	Fri, Jun 17, 2016	12.60	12.60	12.60	12.60
1176	NASDAQ	CARE	Thu, Jun 16, 2016	12.65	12.65	12.60	12.60
1175	NASDAQ	CARE	Wed, Jun 15, 2016	12.65	12.70	12.65	12.70
1174	NASDAQ	CARE	Fri, Jun 10, 2016	12.68	12.69	12.65	12.69
1173	NASDAQ	CARE	Thu, Jun 9, 2016	12.68	12.70	12.68	12.68
1172	NASDAQ	CARE	Wed, Jun 8, 2016	12.70	12.70	12.68	12.68
1171	NASDAQ	CARE	Tue, Jun 7, 2016	12.68	12.75	12.65	12.68
1170	NASDAQ	CARE	Mon, Jun 6, 2016	12.68	12.68	12.63	12.68
1169	NASDAQ	CARE	Fri, Jun 3, 2016	12.66	12.69	12.65	12.68
1168	NASDAQ	CARE	Thu, Jun 2, 2016	12.50	12.66	12.50	12.66
1167	NASDAQ	CARE	Wed, Jun 1, 2016	12.52	12.52	12.52	12.52
1166	NASDAQ	CARE	Tue, May 31, 2016	12.50	12.52	12.50	12.52
1165	NASDAQ	CARE	Fri, May 27, 2016	12.51	12.60	12.45	12.60
1164	NASDAQ	CARE	Thu, May 26, 2016	12.52	12.60	12.51	12.53
1163	NASDAQ	CARE	Wed, May 25, 2016	12.68	12.68	12.52	12.60
1162	NASDAQ	CARE	Tue, May 24, 2016	12.60	12.68	12.60	12.68
1161	NASDAQ	CARE	Mon, May 23, 2016	12.70	12.70	12.60	12.60
1160	NASDAQ	CARE	Fri, May 20, 2016	12.75	12.75	12.65	12.65
1159	NASDAQ	CARE	Thu, May 19, 2016	12.75	12.80	12.71	12.75
1158	NASDAQ	CARE	Wed, May 18, 2016	12.75	12.80	12.70	12.70
1157	NASDAQ	CARE	Tue, May 17, 2016	12.75	12.82	12.65	12.65
1156	NASDAQ	CARE	Mon, May 16, 2016	12.70	12.77	12.70	12.70
1155	NASDAQ	CARE	Fri, May 13, 2016	12.71	12.75	12.70	12.70
1154	NASDAQ	CARE	Thu, May 12, 2016	12.70	12.75	12.70	12.75
1153	NASDAQ	CARE	Wed, May 11, 2016	12.74	12.75	12.70	12.70
1152	NASDAQ	CARE	Tue, May 10, 2016	12.60	12.69	12.60	12.69
1151	NASDAQ	CARE	Mon, May 9, 2016	12.60	12.60	12.60	12.60
1150	NASDAQ	CARE	Fri, May 6, 2016	12.80	13.00	12.55	12.70
1149	NASDAQ	CARE	Thu, May 5, 2016	12.77	12.77	0.00	12.55
1148	NASDAQ	CARE	Wed, May 4, 2016	12.75	13.00	12.75	12.75
1147	NASDAQ	CARE	Tue, May 3, 2016	12.81	12.81	12.75	12.75
1146	NASDAQ	CARE	Mon, May 2, 2016	13.05	13.05	12.90	12.90
1145	NASDAQ	CARE	Fri, Apr 29, 2016	13.00	13.00	12.90	12.90
1144	NASDAQ	CARE	Thu, Apr 28, 2016	12.91	12.95	12.91	12.91
1143	NASDAQ	CARE	Wed, Apr 27, 2016	13.00	13.00	13.00	13.00
1142	NASDAQ	CARE	Tue, Apr 26, 2016	13.00	13.05	12.95	13.00
1141	NASDAQ	CARE	Mon, Apr 25, 2016	13.05	13.05	12.95	12.95
1140	NASDAQ	CARE	Fri, Apr 22, 2016	12.93	12.93	12.81	12.84
1139	NASDAQ	CARE	Thu, Apr 21, 2016	13.05	13.05	12.95	12.95
1138	NASDAQ	CARE	Wed, Apr 20, 2016	13.10	13.10	13.03	13.06
1137	NASDAQ	CARE	Tue, Apr 19, 2016	13.00	13.10	13.00	13.10
1136	NASDAQ	CARE	Mon, Apr 18, 2016	13.15	13.15	12.90	12.90
1135	NASDAQ	CARE	Fri, Apr 15, 2016	13.02	13.02	13.00	13.00
1134	NASDAQ	CARE	Thu, Apr 14, 2016	13.01	13.05	13.01	13.05
1133	NASDAQ	CARE	Wed, Apr 13, 2016	13.00	13.15	13.00	13.15
1132	NASDAQ	CARE	Tue, Apr 12, 2016	13.05	13.10	13.01	13.01
1131	NASDAQ	CARE	Mon, Apr 11, 2016	13.15	13.15	13.06	13.15
1130	NASDAQ	CARE	Fri, Apr 8, 2016	13.30	13.31	13.20	13.20
1129	NASDAQ	CARE	Thu, Apr 7, 2016	13.30	13.35	13.24	13.30
1128	NASDAQ	CARE	Wed, Apr 6, 2016	13.30	13.31	13.26	13.30
1127	NASDAQ	CARE	Tue, Apr 5, 2016	13.30	13.45	13.30	13.30
1126	NASDAQ	CARE	Mon, Apr 4, 2016	13.25	13.35	13.25	13.31
1125	NASDAQ	CARE	Fri, Apr 1, 2016	13.50	13.50	13.15	13.15
1124	NASDAQ	CARE	Thu, Mar 31, 2016	13.45	13.65	13.45	13.65
1123	NASDAQ	CARE	Wed, Mar 30, 2016	13.49	13.49	13.45	13.45
1122	NASDAQ	CARE	Tue, Mar 29, 2016	13.45	13.54	13.45	13.49
1121	NASDAQ	CARE	Mon, Mar 28, 2016	13.45	13.45	13.45	13.45
1120	NASDAQ	CARE	Thu, Mar 24, 2016	13.45	13.45	13.45	13.45
1119	NASDAQ	CARE	Wed, Mar 23, 2016	13.50	13.50	13.41	13.41
1118	NASDAQ	CARE	Mon, Mar 21, 2016	13.40	13.50	13.40	13.50
1117	NASDAQ	CARE	Fri, Mar 18, 2016	13.46	13.47	13.40	13.40
1116	NASDAQ	CARE	Thu, Mar 17, 2016	13.45	13.46	13.45	13.46
1115	NASDAQ	CARE	Wed, Mar 16, 2016	13.45	13.51	13.35	13.45
1114	NASDAQ	CARE	Fri, Mar 11, 2016	13.40	13.55	13.40	13.41
1113	NASDAQ	CARE	Thu, Mar 10, 2016	13.40	13.40	13.40	13.40
1112	NASDAQ	CARE	Wed, Mar 9, 2016	13.41	13.41	13.36	13.36
1111	NASDAQ	CARE	Tue, Mar 8, 2016	13.40	13.40	13.40	13.40
1110	NASDAQ	CARE	Mon, Mar 7, 2016	13.40	13.40	13.40	13.40
1109	NASDAQ	CARE	Fri, Mar 4, 2016	13.47	13.55	13.40	13.40
1108	NASDAQ	CARE	Thu, Mar 3, 2016	13.40	13.44	13.40	13.44
1107	NASDAQ	CARE	Wed, Mar 2, 2016	13.44	13.44	13.40	13.40
1106	NASDAQ	CARE	Tue, Mar 1, 2016	13.40	13.40	13.35	13.40
1105	NASDAQ	CARE	Mon, Feb 29, 2016	13.31	13.40	13.29	13.40
1104	NASDAQ	CARE	Fri, Feb 26, 2016	13.31	13.31	13.31	13.31
1103	NASDAQ	CARE	Thu, Feb 25, 2016	13.47	13.47	13.30	13.30
1102	NASDAQ	CARE	Wed, Feb 24, 2016	13.30	13.47	13.30	13.47
1101	NASDAQ	CARE	Tue, Feb 23, 2016	13.26	13.45	13.26	13.45
1100	NASDAQ	CARE	Mon, Feb 22, 2016	13.30	13.50	13.30	13.45
1099	NASDAQ	CARE	Fri, Feb 19, 2016	13.40	13.40	13.40	13.40
1098	NASDAQ	CARE	Thu, Feb 18, 2016	13.50	13.50	13.40	13.40
1097	NASDAQ	CARE	Wed, Feb 17, 2016	13.30	13.45	13.26	13.45
1096	NASDAQ	CARE	Tue, Feb 16, 2016	13.25	13.40	13.25	13.40
1095	NASDAQ	CARE	Fri, Feb 12, 2016	13.30	13.30	13.25	13.25
1094	NASDAQ	CARE	Thu, Feb 11, 2016	13.25	13.25	13.25	13.25
1093	NASDAQ	CARE	Wed, Feb 10, 2016	13.25	13.25	13.25	13.25
1092	NASDAQ	CARE	Tue, Feb 9, 2016	13.25	13.25	13.25	13.25
1091	NASDAQ	CARE	Mon, Feb 8, 2016	13.45	13.45	13.25	13.30
1090	NASDAQ	CARE	Fri, Feb 5, 2016	13.45	13.50	13.45	13.45
1089	NASDAQ	CARE	Thu, Feb 4, 2016	13.45	13.51	13.45	13.50
1088	NASDAQ	CARE	Wed, Feb 3, 2016	13.45	13.48	13.45	13.45
1087	NASDAQ	CARE	Tue, Feb 2, 2016	13.48	13.48	13.45	13.45
1086	NASDAQ	CARE	Mon, Feb 1, 2016	13.55	13.60	13.50	13.50
1085	NASDAQ	CARE	Fri, Jan 29, 2016	13.65	13.65	13.65	13.65
1084	NASDAQ	CARE	Thu, Jan 28, 2016	13.60	13.60	13.55	13.60
1083	NASDAQ	CARE	Wed, Jan 27, 2016	13.55	13.60	13.55	13.60
1082	NASDAQ	CARE	Tue, Jan 26, 2016	13.50	13.50	13.50	13.50
1081	NASDAQ	CARE	Mon, Jan 25, 2016	13.45	13.60	13.45	13.60
1080	NASDAQ	CARE	Fri, Jan 22, 2016	13.35	13.45	13.30	13.41
1079	NASDAQ	CARE	Thu, Jan 21, 2016	13.30	13.40	13.30	13.35
1078	NASDAQ	CARE	Wed, Jan 20, 2016	13.45	13.45	13.30	13.35
1077	NASDAQ	CARE	Tue, Jan 19, 2016	13.40	13.40	13.40	13.40
1076	NASDAQ	CARE	Fri, Jan 15, 2016	13.55	13.60	13.50	13.60
1075	NASDAQ	CARE	Thu, Jan 14, 2016	13.50	13.62	13.50	13.60
1074	NASDAQ	CARE	Wed, Jan 13, 2016	13.45	13.62	13.40	13.50
1073	NASDAQ	CARE	Tue, Jan 12, 2016	13.55	13.55	13.55	13.55
1072	NASDAQ	CARE	Mon, Jan 11, 2016	13.45	13.51	13.45	13.51
1071	NASDAQ	CARE	Fri, Jan 8, 2016	13.45	13.49	13.45	13.49
1070	NASDAQ	CARE	Thu, Jan 7, 2016	13.30	13.50	13.30	13.45
1069	NASDAQ	CARE	Wed, Jan 6, 2016	13.30	13.30	13.27	13.27
1068	NASDAQ	CARE	Tue, Jan 5, 2016	13.28	13.35	13.28	13.35
1067	NASDAQ	CARE	Mon, Jan 4, 2016	13.30	13.30	13.25	13.25
1066	NASDAQ	CARE	Thu, Dec 31, 2015	13.35	13.50	13.35	13.50
1065	NASDAQ	CARE	Wed, Dec 30, 2015	13.40	13.40	13.40	13.40
1064	NASDAQ	CARE	Tue, Dec 29, 2015	13.40	13.40	13.40	13.40
1063	NASDAQ	CARE	Mon, Dec 28, 2015	13.31	13.40	13.31	13.40
1062	NASDAQ	CARE	Thu, Dec 24, 2015	13.30	13.30	13.30	13.30
1061	NASDAQ	CARE	Tue, Dec 22, 2015	13.39	13.39	13.30	13.30
1060	NASDAQ	CARE	Mon, Dec 21, 2015	13.35	13.35	13.35	13.35
1059	NASDAQ	CARE	Fri, Dec 18, 2015	13.45	13.45	13.45	13.45
1058	NASDAQ	CARE	Thu, Dec 17, 2015	13.25	13.35	13.20	13.20
1057	NASDAQ	CARE	Tue, Dec 15, 2015	13.20	13.30	13.20	13.25
1056	NASDAQ	CARE	Mon, Dec 14, 2015	13.25	13.30	13.25	13.30
1055	NASDAQ	CARE	Fri, Dec 11, 2015	13.30	13.40	13.30	13.40
1054	NASDAQ	CARE	Thu, Dec 10, 2015	13.40	13.45	13.30	13.35
1053	NASDAQ	CARE	Wed, Dec 9, 2015	13.40	13.40	13.30	13.30
1052	NASDAQ	CARE	Tue, Dec 8, 2015	13.40	13.40	13.40	13.40
1051	NASDAQ	CARE	Mon, Dec 7, 2015	13.31	13.40	13.30	13.40
1050	NASDAQ	CARE	Fri, Dec 4, 2015	13.30	13.30	13.30	13.30
1049	NASDAQ	CARE	Thu, Dec 3, 2015	13.30	13.40	13.05	13.05
1048	NASDAQ	CARE	Wed, Dec 2, 2015	13.30	13.30	13.25	13.30
1047	NASDAQ	CARE	Tue, Dec 1, 2015	13.35	13.35	13.35	13.35
1046	NASDAQ	CARE	Mon, Nov 30, 2015	13.30	13.40	13.20	13.35
1045	NASDAQ	CARE	Wed, Nov 25, 2015	13.30	13.30	13.20	13.20
1044	NASDAQ	CARE	Mon, Nov 23, 2015	13.30	13.30	13.25	13.30
1043	NASDAQ	CARE	Fri, Nov 20, 2015	13.00	13.30	12.90	13.30
1042	NASDAQ	CARE	Thu, Nov 19, 2015	12.90	12.90	12.90	12.90
1041	NASDAQ	CARE	Wed, Nov 18, 2015	12.95	13.20	12.95	13.00
1040	NASDAQ	CARE	Tue, Nov 17, 2015	12.90	12.99	12.90	12.99
1039	NASDAQ	CARE	Mon, Nov 16, 2015	13.10	13.10	13.00	13.00
1038	NASDAQ	CARE	Fri, Nov 13, 2015	13.00	13.25	13.00	13.25
1037	NASDAQ	CARE	Thu, Nov 12, 2015	13.00	13.05	12.98	13.00
1036	NASDAQ	CARE	Wed, Nov 11, 2015	13.00	13.00	12.95	12.95
1035	NASDAQ	CARE	Tue, Nov 10, 2015	12.90	13.00	12.90	13.00
1034	NASDAQ	CARE	Mon, Nov 9, 2015	13.00	13.00	12.90	12.90
1033	NASDAQ	CARE	Fri, Nov 6, 2015	12.85	13.00	12.80	13.00
1032	NASDAQ	CARE	Thu, Nov 5, 2015	12.65	12.80	12.65	12.80
1031	NASDAQ	CARE	Wed, Nov 4, 2015	12.65	12.75	12.65	12.70
1030	NASDAQ	CARE	Tue, Nov 3, 2015	12.55	12.75	12.55	12.75
1029	NASDAQ	CARE	Mon, Nov 2, 2015	12.50	12.60	12.50	12.55
1028	NASDAQ	CARE	Fri, Oct 30, 2015	12.60	12.65	12.60	12.65
1027	NASDAQ	CARE	Thu, Oct 29, 2015	12.64	12.64	12.60	12.60
1026	NASDAQ	CARE	Wed, Oct 28, 2015	12.60	12.65	12.60	12.64
1025	NASDAQ	CARE	Tue, Oct 27, 2015	12.65	12.65	12.60	12.60
1024	NASDAQ	CARE	Mon, Oct 26, 2015	12.55	12.66	12.55	12.65
1023	NASDAQ	CARE	Fri, Oct 23, 2015	12.60	12.60	12.50	12.50
1022	NASDAQ	CARE	Thu, Oct 22, 2015	12.60	12.75	12.60	12.75
1021	NASDAQ	CARE	Wed, Oct 21, 2015	12.60	12.75	12.60	12.75
1020	NASDAQ	CARE	Mon, Oct 19, 2015	12.60	12.60	12.60	12.60
1019	NASDAQ	CARE	Thu, Oct 15, 2015	12.70	12.70	12.56	12.56
1018	NASDAQ	CARE	Wed, Oct 14, 2015	12.50	12.75	12.50	12.51
1017	NASDAQ	CARE	Tue, Oct 13, 2015	12.52	12.52	12.50	12.50
1016	NASDAQ	CARE	Mon, Oct 12, 2015	12.75	12.75	12.47	12.47
1015	NASDAQ	CARE	Fri, Oct 9, 2015	12.70	12.70	12.65	12.65
1014	NASDAQ	CARE	Thu, Oct 8, 2015	12.65	12.70	12.65	12.70
1013	NASDAQ	CARE	Wed, Oct 7, 2015	12.60	12.64	12.47	12.64
1012	NASDAQ	CARE	Tue, Oct 6, 2015	12.60	12.60	12.60	12.60
1011	NASDAQ	CARE	Mon, Oct 5, 2015	12.65	12.70	12.60	12.60
1010	NASDAQ	CARE	Fri, Oct 2, 2015	12.68	12.68	12.57	12.60
1009	NASDAQ	CARE	Thu, Oct 1, 2015	12.64	12.68	12.64	12.68
1008	NASDAQ	CARE	Wed, Sep 30, 2015	12.57	12.60	12.57	12.60
1007	NASDAQ	CARE	Tue, Sep 29, 2015	12.52	12.60	12.51	12.55
1006	NASDAQ	CARE	Mon, Sep 28, 2015	12.55	12.65	12.55	12.64
1005	NASDAQ	CARE	Thu, Sep 24, 2015	12.40	12.65	12.40	12.65
1004	NASDAQ	CARE	Wed, Sep 23, 2015	12.40	12.65	12.40	12.65
1003	NASDAQ	CARE	Tue, Sep 22, 2015	12.60	12.60	12.60	12.60
1002	NASDAQ	CARE	Mon, Sep 21, 2015	12.46	12.46	12.45	12.45
1001	NASDAQ	CARE	Fri, Sep 18, 2015	12.40	12.40	12.40	12.40
1000	NASDAQ	CARE	Wed, Sep 16, 2015	12.40	12.40	12.40	12.40
999	NASDAQ	CARE	Mon, Sep 14, 2015	12.55	12.55	12.55	12.55
998	NASDAQ	CARE	Fri, Sep 11, 2015	12.50	12.60	12.50	12.55
997	NASDAQ	CARE	Thu, Sep 10, 2015	12.50	12.60	12.50	12.60
996	NASDAQ	CARE	Wed, Sep 9, 2015	12.50	12.50	12.45	12.50
995	NASDAQ	CARE	Tue, Sep 8, 2015	12.50	12.70	12.50	12.70
994	NASDAQ	CARE	Fri, Sep 4, 2015	12.41	12.45	12.40	12.40
993	NASDAQ	CARE	Thu, Sep 3, 2015	12.40	12.40	12.40	12.40
992	NASDAQ	CARE	Wed, Sep 2, 2015	12.40	12.40	12.35	12.36
991	NASDAQ	CARE	Tue, Sep 1, 2015	12.30	12.40	12.25	12.30
990	NASDAQ	CARE	Mon, Aug 31, 2015	12.80	12.80	12.41	12.41
989	NASDAQ	CARE	Fri, Aug 28, 2015	12.75	12.75	12.75	12.75
988	NASDAQ	CARE	Thu, Aug 27, 2015	12.44	12.75	12.44	12.60
987	NASDAQ	CARE	Wed, Aug 26, 2015	12.42	12.45	12.36	12.36
986	NASDAQ	CARE	Tue, Aug 25, 2015	12.47	12.47	12.40	12.40
985	NASDAQ	CARE	Mon, Aug 24, 2015	12.50	12.54	12.45	12.45
984	NASDAQ	CARE	Fri, Aug 21, 2015	12.60	12.60	12.58	12.58
983	NASDAQ	CARE	Thu, Aug 20, 2015	12.62	12.62	12.55	12.60
982	NASDAQ	CARE	Wed, Aug 19, 2015	12.65	12.70	12.65	12.65
981	NASDAQ	CARE	Tue, Aug 18, 2015	12.62	12.62	12.62	12.62
980	NASDAQ	CARE	Mon, Aug 17, 2015	12.75	12.75	12.70	12.70
979	NASDAQ	CARE	Fri, Aug 14, 2015	12.70	12.70	12.63	12.63
978	NASDAQ	CARE	Thu, Aug 13, 2015	12.63	12.63	12.63	12.63
977	NASDAQ	CARE	Wed, Aug 12, 2015	12.62	12.80	12.62	12.63
976	NASDAQ	CARE	Mon, Aug 10, 2015	12.75	12.75	12.60	12.70
975	NASDAQ	CARE	Fri, Aug 7, 2015	12.75	12.75	12.65	12.70
974	NASDAQ	CARE	Wed, Aug 5, 2015	12.70	12.80	12.65	12.80
973	NASDAQ	CARE	Tue, Aug 4, 2015	12.60	12.70	12.60	12.65
972	NASDAQ	CARE	Mon, Aug 3, 2015	12.60	12.60	12.60	12.60
971	NASDAQ	CARE	Fri, Jul 31, 2015	12.50	12.60	12.50	12.60
970	NASDAQ	CARE	Thu, Jul 30, 2015	12.50	12.60	12.50	12.50
969	NASDAQ	CARE	Wed, Jul 29, 2015	12.45	12.55	12.45	12.55
968	NASDAQ	CARE	Tue, Jul 28, 2015	12.50	12.60	12.50	12.55
967	NASDAQ	CARE	Mon, Jul 27, 2015	12.50	12.65	12.50	12.50
966	NASDAQ	CARE	Fri, Jul 24, 2015	12.50	12.50	12.50	12.50
965	NASDAQ	CARE	Thu, Jul 23, 2015	12.56	12.60	12.50	12.55
964	NASDAQ	CARE	Wed, Jul 22, 2015	12.55	12.65	12.55	12.65
963	NASDAQ	CARE	Tue, Jul 21, 2015	12.50	12.55	12.50	12.55
962	NASDAQ	CARE	Mon, Jul 20, 2015	12.55	12.55	12.40	12.50
961	NASDAQ	CARE	Fri, Jul 17, 2015	12.55	12.58	12.55	12.55
960	NASDAQ	CARE	Thu, Jul 16, 2015	12.54	12.55	12.53	12.55
959	NASDAQ	CARE	Wed, Jul 15, 2015	12.55	12.55	12.50	12.50
958	NASDAQ	CARE	Tue, Jul 14, 2015	12.52	12.55	12.52	12.55
957	NASDAQ	CARE	Mon, Jul 13, 2015	12.45	12.50	12.40	12.50
956	NASDAQ	CARE	Fri, Jul 10, 2015	12.50	12.54	12.22	12.26
955	NASDAQ	CARE	Thu, Jul 9, 2015	12.60	12.60	12.32	12.50
954	NASDAQ	CARE	Tue, Jul 7, 2015	12.68	12.68	12.65	12.65
953	NASDAQ	CARE	Mon, Jul 6, 2015	12.51	12.70	12.51	12.70
952	NASDAQ	CARE	Thu, Jul 2, 2015	12.50	12.50	12.50	12.50
951	NASDAQ	CARE	Wed, Jul 1, 2015	12.60	12.85	12.60	12.80
950	NASDAQ	CARE	Tue, Jun 30, 2015	12.50	12.65	12.50	12.60
949	NASDAQ	CARE	Mon, Jun 29, 2015	12.50	12.59	12.50	12.50
948	NASDAQ	CARE	Fri, Jun 26, 2015	12.54	12.54	12.54	12.54
947	NASDAQ	CARE	Thu, Jun 25, 2015	12.50	12.50	12.32	12.50
946	NASDAQ	CARE	Tue, Jun 23, 2015	12.50	12.50	12.45	12.46
945	NASDAQ	CARE	Mon, Jun 22, 2015	12.50	12.59	12.45	12.45
944	NASDAQ	CARE	Fri, Jun 19, 2015	12.50	12.50	12.50	12.50
943	NASDAQ	CARE	Thu, Jun 18, 2015	12.59	12.60	12.50	12.55
942	NASDAQ	CARE	Wed, Jun 17, 2015	12.50	12.50	12.50	12.50
941	NASDAQ	CARE	Tue, Jun 16, 2015	12.55	12.70	12.50	12.50
940	NASDAQ	CARE	Mon, Jun 15, 2015	12.77	12.77	12.53	12.55
939	NASDAQ	CARE	Fri, Jun 12, 2015	12.65	12.65	12.62	12.65
938	NASDAQ	CARE	Thu, Jun 11, 2015	12.75	12.75	12.70	12.70
937	NASDAQ	CARE	Wed, Jun 10, 2015	12.70	12.70	12.55	12.70
936	NASDAQ	CARE	Tue, Jun 9, 2015	12.55	12.70	12.50	12.70
935	NASDAQ	CARE	Mon, Jun 8, 2015	12.60	12.60	12.52	12.52
934	NASDAQ	CARE	Fri, Jun 5, 2015	12.60	12.60	12.60	12.60
933	NASDAQ	CARE	Thu, Jun 4, 2015	12.62	12.70	12.62	12.70
932	NASDAQ	CARE	Wed, Jun 3, 2015	12.65	12.65	12.65	12.65
931	NASDAQ	CARE	Tue, Jun 2, 2015	12.50	12.65	12.50	12.65
930	NASDAQ	CARE	Mon, Jun 1, 2015	12.50	12.50	12.46	12.50
929	NASDAQ	CARE	Fri, May 29, 2015	12.50	12.50	12.45	12.50
928	NASDAQ	CARE	Thu, May 28, 2015	12.51	12.51	12.50	12.50
927	NASDAQ	CARE	Wed, May 27, 2015	12.46	12.46	12.46	12.46
926	NASDAQ	CARE	Tue, May 26, 2015	12.45	12.50	12.45	12.50
925	NASDAQ	CARE	Fri, May 22, 2015	12.60	12.60	12.60	12.60
924	NASDAQ	CARE	Thu, May 21, 2015	12.50	12.60	12.45	12.60
923	NASDAQ	CARE	Wed, May 20, 2015	12.65	12.65	12.50	12.50
922	NASDAQ	CARE	Tue, May 19, 2015	12.65	12.65	12.60	12.60
921	NASDAQ	CARE	Fri, May 15, 2015	12.60	12.60	12.60	12.60
920	NASDAQ	CARE	Thu, May 14, 2015	12.55	12.60	12.55	12.60
919	NASDAQ	CARE	Wed, May 13, 2015	12.50	12.60	12.50	12.60
918	NASDAQ	CARE	Tue, May 12, 2015	12.65	12.65	12.50	12.50
917	NASDAQ	CARE	Mon, May 11, 2015	12.50	12.60	12.50	12.50
916	NASDAQ	CARE	Thu, May 7, 2015	12.45	12.69	12.45	12.69
915	NASDAQ	CARE	Tue, May 5, 2015	12.50	12.75	12.40	12.40
914	NASDAQ	CARE	Mon, May 4, 2015	12.50	12.50	12.50	12.50
913	NASDAQ	CARE	Fri, May 1, 2015	12.50	12.50	12.50	12.50
912	NASDAQ	CARE	Thu, Apr 30, 2015	12.44	12.50	12.25	12.50
911	NASDAQ	CARE	Wed, Apr 29, 2015	12.62	12.65	12.35	12.35
910	NASDAQ	CARE	Tue, Apr 28, 2015	12.60	12.62	12.55	12.60
909	NASDAQ	CARE	Mon, Apr 27, 2015	12.60	12.60	12.55	12.60
908	NASDAQ	CARE	Fri, Apr 24, 2015	12.45	12.50	12.45	12.50
907	NASDAQ	CARE	Thu, Apr 23, 2015	12.65	12.65	12.45	12.46
906	NASDAQ	CARE	Wed, Apr 22, 2015	12.75	12.75	12.65	12.65
905	NASDAQ	CARE	Tue, Apr 21, 2015	12.80	12.80	12.65	12.75
904	NASDAQ	CARE	Mon, Apr 20, 2015	12.77	12.80	12.71	12.80
903	NASDAQ	CARE	Fri, Apr 17, 2015	12.95	12.95	12.76	12.80
902	NASDAQ	CARE	Thu, Apr 16, 2015	13.03	13.03	13.03	13.03
901	NASDAQ	CARE	Wed, Apr 15, 2015	13.05	13.05	12.88	12.88
900	NASDAQ	CARE	Tue, Apr 14, 2015	13.09	13.09	13.00	13.00
899	NASDAQ	CARE	Mon, Apr 13, 2015	13.00	13.09	13.00	13.00
898	NASDAQ	CARE	Fri, Apr 10, 2015	13.05	13.09	13.00	13.01
897	NASDAQ	CARE	Thu, Apr 9, 2015	13.05	13.05	13.05	13.05
896	NASDAQ	CARE	Wed, Apr 8, 2015	13.01	13.05	13.00	13.05
895	NASDAQ	CARE	Tue, Apr 7, 2015	13.01	13.01	13.01	13.01
894	NASDAQ	CARE	Mon, Apr 6, 2015	13.09	13.10	13.09	13.10
893	NASDAQ	CARE	Thu, Apr 2, 2015	13.09	13.10	13.01	13.01
892	NASDAQ	CARE	Wed, Apr 1, 2015	13.12	13.12	13.01	13.05
891	NASDAQ	CARE	Tue, Mar 31, 2015	13.21	13.21	13.16	13.16
890	NASDAQ	CARE	Mon, Mar 30, 2015	13.23	13.23	13.23	13.23
889	NASDAQ	CARE	Fri, Mar 27, 2015	13.26	13.26	13.25	13.25
888	NASDAQ	CARE	Thu, Mar 26, 2015	13.33	13.33	13.26	13.26
887	NASDAQ	CARE	Wed, Mar 25, 2015	13.33	13.33	13.26	13.26
886	NASDAQ	CARE	Tue, Mar 24, 2015	13.35	13.40	13.26	13.40
885	NASDAQ	CARE	Mon, Mar 23, 2015	13.30	13.30	13.26	13.26
884	NASDAQ	CARE	Fri, Mar 20, 2015	13.35	13.35	13.35	13.35
883	NASDAQ	CARE	Thu, Mar 19, 2015	13.35	13.35	13.35	13.35
882	NASDAQ	CARE	Wed, Mar 18, 2015	13.34	13.40	13.34	13.35
881	NASDAQ	CARE	Tue, Mar 17, 2015	13.25	13.35	13.25	13.30
880	NASDAQ	CARE	Mon, Mar 16, 2015	13.25	13.26	13.25	13.26
879	NASDAQ	CARE	Fri, Mar 13, 2015	13.25	13.25	13.25	13.25
878	NASDAQ	CARE	Thu, Mar 12, 2015	13.25	13.30	13.15	13.25
877	NASDAQ	CARE	Wed, Mar 11, 2015	0.00	0.00	0.00	13.35
876	NASDAQ	CARE	Tue, Mar 10, 2015	13.20	13.35	13.20	13.35
875	NASDAQ	CARE	Thu, Mar 5, 2015	13.15	13.15	13.05	13.05
874	NASDAQ	CARE	Wed, Mar 4, 2015	13.15	13.25	13.02	13.02
873	NASDAQ	CARE	Tue, Mar 3, 2015	13.20	13.20	13.01	13.15
872	NASDAQ	CARE	Mon, Mar 2, 2015	13.04	13.15	13.01	13.15
871	NASDAQ	CARE	Fri, Feb 27, 2015	13.20	13.20	13.20	13.20
870	NASDAQ	CARE	Thu, Feb 26, 2015	13.20	13.20	13.20	13.20
869	NASDAQ	CARE	Wed, Feb 25, 2015	13.05	13.05	13.05	13.05
868	NASDAQ	CARE	Tue, Feb 24, 2015	13.20	13.20	13.00	13.20
867	NASDAQ	CARE	Mon, Feb 23, 2015	13.10	13.20	13.10	13.20
866	NASDAQ	CARE	Thu, Feb 19, 2015	13.00	13.00	13.00	13.00
865	NASDAQ	CARE	Wed, Feb 18, 2015	12.99	13.00	12.96	13.00
864	NASDAQ	CARE	Tue, Feb 17, 2015	13.00	13.25	12.85	12.99
863	NASDAQ	CARE	Fri, Feb 13, 2015	13.20	13.25	12.95	13.00
862	NASDAQ	CARE	Thu, Feb 12, 2015	13.20	13.20	12.95	13.00
861	NASDAQ	CARE	Tue, Feb 10, 2015	12.85	13.00	12.85	13.00
860	NASDAQ	CARE	Mon, Feb 9, 2015	13.25	13.25	12.90	12.90
859	NASDAQ	CARE	Fri, Feb 6, 2015	13.20	13.25	13.20	13.25
858	NASDAQ	CARE	Thu, Feb 5, 2015	13.00	13.05	13.00	13.00
857	NASDAQ	CARE	Wed, Feb 4, 2015	12.80	13.00	12.80	13.00
856	NASDAQ	CARE	Tue, Feb 3, 2015	12.75	12.85	12.60	12.60
855	NASDAQ	CARE	Mon, Feb 2, 2015	12.60	12.70	12.50	12.51
854	NASDAQ	CARE	Fri, Jan 30, 2015	12.50	12.60	12.40	12.60
853	NASDAQ	CARE	Thu, Jan 29, 2015	12.70	12.70	12.50	12.50
852	NASDAQ	CARE	Wed, Jan 28, 2015	12.50	12.70	12.50	12.70
851	NASDAQ	CARE	Tue, Jan 27, 2015	12.70	12.70	12.50	12.50
850	NASDAQ	CARE	Thu, Jan 22, 2015	12.50	12.70	12.35	12.69
849	NASDAQ	CARE	Wed, Jan 21, 2015	12.50	12.50	12.40	12.40
848	NASDAQ	CARE	Tue, Jan 20, 2015	12.65	12.65	12.50	12.60
847	NASDAQ	CARE	Wed, Jan 14, 2015	12.40	12.40	12.30	12.33
846	NASDAQ	CARE	Tue, Jan 13, 2015	12.70	12.70	12.70	12.70
845	NASDAQ	CARE	Mon, Jan 12, 2015	12.60	12.70	12.50	12.50
844	NASDAQ	CARE	Fri, Jan 9, 2015	12.62	12.70	12.62	12.70
843	NASDAQ	CARE	Thu, Jan 8, 2015	12.31	12.60	12.31	12.60
842	NASDAQ	CARE	Wed, Jan 7, 2015	12.45	12.74	12.30	12.60
841	NASDAQ	CARE	Tue, Jan 6, 2015	12.50	12.50	12.45	12.45
840	NASDAQ	CARE	Mon, Jan 5, 2015	12.70	12.70	12.45	12.45
839	NASDAQ	CARE	Fri, Jan 2, 2015	12.70	12.70	12.30	12.30
838	NASDAQ	CARE	Wed, Dec 31, 2014	12.40	12.70	12.40	12.70
837	NASDAQ	CARE	Tue, Dec 30, 2014	12.38	12.38	12.38	12.38
836	NASDAQ	CARE	Mon, Dec 29, 2014	12.45	12.45	12.32	12.38
835	NASDAQ	CARE	Fri, Dec 26, 2014	12.45	12.45	12.25	12.25
834	NASDAQ	CARE	Wed, Dec 24, 2014	12.45	12.45	12.45	12.45
833	NASDAQ	CARE	Tue, Dec 23, 2014	12.30	12.45	12.30	12.45
832	NASDAQ	CARE	Mon, Dec 22, 2014	12.36	12.36	12.36	12.36
831	NASDAQ	CARE	Fri, Dec 19, 2014	12.30	12.40	12.30	12.40
830	NASDAQ	CARE	Thu, Dec 18, 2014	12.40	12.40	12.30	12.30
829	NASDAQ	CARE	Wed, Dec 17, 2014	12.38	12.40	12.27	12.27
828	NASDAQ	CARE	Tue, Dec 16, 2014	12.26	12.35	12.25	12.35
827	NASDAQ	CARE	Mon, Dec 15, 2014	12.40	12.40	12.40	12.40
826	NASDAQ	CARE	Fri, Dec 12, 2014	12.40	12.40	12.26	12.26
825	NASDAQ	CARE	Thu, Dec 11, 2014	12.40	12.49	12.40	12.40
824	NASDAQ	CARE	Wed, Dec 10, 2014	12.50	12.50	12.40	12.40
823	NASDAQ	CARE	Tue, Dec 9, 2014	12.50	12.50	12.50	12.50
822	NASDAQ	CARE	Mon, Dec 8, 2014	12.60	12.60	12.50	12.50
821	NASDAQ	CARE	Fri, Dec 5, 2014	12.50	12.50	12.40	12.40
820	NASDAQ	CARE	Thu, Dec 4, 2014	12.59	12.60	12.59	12.60
819	NASDAQ	CARE	Wed, Dec 3, 2014	12.60	12.60	12.29	12.30
818	NASDAQ	CARE	Tue, Dec 2, 2014	12.50	12.60	12.27	12.59
817	NASDAQ	CARE	Mon, Dec 1, 2014	12.58	12.58	12.30	12.30
816	NASDAQ	CARE	Wed, Nov 26, 2014	12.25	12.60	12.25	12.60
815	NASDAQ	CARE	Tue, Nov 25, 2014	12.35	12.40	12.25	12.35
814	NASDAQ	CARE	Mon, Nov 24, 2014	12.51	12.65	12.51	12.65
813	NASDAQ	CARE	Thu, Nov 20, 2014	12.42	12.50	12.35	12.35
812	NASDAQ	CARE	Wed, Nov 19, 2014	12.30	12.42	12.30	12.42
811	NASDAQ	CARE	Tue, Nov 18, 2014	12.22	12.25	12.22	12.25
810	NASDAQ	CARE	Mon, Nov 17, 2014	12.17	12.25	12.15	12.15
809	NASDAQ	CARE	Fri, Nov 14, 2014	12.17	12.20	12.15	12.20
808	NASDAQ	CARE	Wed, Nov 12, 2014	12.10	12.17	12.10	12.15
807	NASDAQ	CARE	Tue, Nov 11, 2014	12.02	12.10	12.02	12.10
806	NASDAQ	CARE	Mon, Nov 10, 2014	12.10	12.10	12.01	12.01
805	NASDAQ	CARE	Fri, Nov 7, 2014	12.05	12.10	12.05	12.10
804	NASDAQ	CARE	Thu, Nov 6, 2014	12.01	12.05	11.90	11.90
803	NASDAQ	CARE	Wed, Nov 5, 2014	12.05	12.05	12.00	12.00
802	NASDAQ	CARE	Tue, Nov 4, 2014	12.02	12.05	12.00	12.00
801	NASDAQ	CARE	Mon, Nov 3, 2014	12.05	12.05	12.02	12.02
800	NASDAQ	CARE	Fri, Oct 31, 2014	12.05	12.05	12.01	12.01
799	NASDAQ	CARE	Thu, Oct 30, 2014	12.05	12.10	12.00	12.10
798	NASDAQ	CARE	Wed, Oct 29, 2014	11.95	12.05	11.90	12.00
797	NASDAQ	CARE	Tue, Oct 28, 2014	11.85	12.00	11.85	11.90
796	NASDAQ	CARE	Mon, Oct 27, 2014	2472.16	2472.16	2472.16	2472.16
795	NASDAQ	CARE	Fri, Oct 24, 2014	2474.32	2474.32	2474.32	2474.32
794	NASDAQ	CARE	Thu, Oct 23, 2014	2467.11	2467.11	2467.11	2467.11
793	NASDAQ	CARE	Wed, Oct 22, 2014	2428.60	2428.60	2428.60	2428.60
792	NASDAQ	CARE	Tue, Oct 21, 2014	2460.89	2460.89	2460.89	2460.89
791	NASDAQ	CARE	Mon, Oct 20, 2014	2403.30	2403.30	2403.30	2403.30
790	NASDAQ	CARE	Fri, Oct 17, 2014	2375.20	2375.20	2375.20	2375.20
789	NASDAQ	CARE	Thu, Oct 16, 2014	2381.37	2381.37	2381.37	2381.37
788	NASDAQ	CARE	Wed, Oct 15, 2014	2347.95	2347.95	2347.95	2347.95
787	NASDAQ	CARE	Tue, Oct 14, 2014	2338.21	2338.21	2338.21	2338.21
786	NASDAQ	CARE	Mon, Oct 13, 2014	11.80	11.80	11.80	11.80
785	NASDAQ	CARE	Fri, Oct 10, 2014	2355.55	2355.55	2355.55	2355.55
784	NASDAQ	CARE	Thu, Oct 9, 2014	11.75	11.75	11.75	11.75
783	NASDAQ	CARE	Wed, Oct 8, 2014	2460.62	2460.62	2460.62	2460.62
782	NASDAQ	CARE	Tue, Oct 7, 2014	2419.52	2419.52	2419.52	2419.52
781	NASDAQ	CARE	Mon, Oct 6, 2014	2460.05	2460.05	2460.05	2460.05
780	NASDAQ	CARE	Fri, Oct 3, 2014	2492.97	2492.97	2492.97	2492.97
779	NASDAQ	CARE	Thu, Oct 2, 2014	2452.57	2452.57	2452.57	2452.57
778	NASDAQ	CARE	Wed, Oct 1, 2014	2418.61	2418.61	2418.61	2418.61
777	NASDAQ	CARE	Tue, Sep 30, 2014	2455.87	2455.87	2455.87	2455.87
776	NASDAQ	CARE	Mon, Sep 29, 2014	2493.96	2493.96	2493.96	2493.96
775	NASDAQ	CARE	Fri, Sep 26, 2014	2480.26	2480.26	2480.26	2480.26
774	NASDAQ	CARE	Thu, Sep 25, 2014	2485.78	2485.78	2485.78	2485.78
773	NASDAQ	CARE	Wed, Sep 24, 2014	2535.66	2535.66	2535.66	2535.66
772	NASDAQ	CARE	Tue, Sep 23, 2014	2508.53	2508.53	2508.53	2508.53
771	NASDAQ	CARE	Mon, Sep 22, 2014	2536.08	2536.08	2536.08	2536.08
770	NASDAQ	CARE	Fri, Sep 19, 2014	11.64	11.70	11.64	11.70
769	NASDAQ	CARE	Thu, Sep 18, 2014	2565.58	2565.58	2565.58	2565.58
768	NASDAQ	CARE	Wed, Sep 17, 2014	2545.52	2545.52	2545.52	2545.52
767	NASDAQ	CARE	Tue, Sep 16, 2014	2541.45	2541.45	2541.45	2541.45
766	NASDAQ	CARE	Mon, Sep 15, 2014	2540.74	2540.74	2540.74	2540.74
765	NASDAQ	CARE	Fri, Sep 12, 2014	2576.63	2576.63	2576.63	2576.63
764	NASDAQ	CARE	Thu, Sep 11, 2014	2608.38	2608.38	2608.38	2608.38
763	NASDAQ	CARE	Wed, Sep 10, 2014	2596.98	2596.98	2596.98	2596.98
762	NASDAQ	CARE	Tue, Sep 9, 2014	11.60	11.60	11.60	11.60
761	NASDAQ	CARE	Mon, Sep 8, 2014	2601.13	2601.13	2601.13	2601.13
760	NASDAQ	CARE	Fri, Sep 5, 2014	2581.28	2581.28	2581.28	2581.28
759	NASDAQ	CARE	Thu, Sep 4, 2014	2563.61	2563.61	2563.61	2563.61
758	NASDAQ	CARE	Wed, Sep 3, 2014	2589.41	2589.41	2589.41	2589.41
757	NASDAQ	CARE	Tue, Sep 2, 2014	2611.69	2611.69	2611.69	2611.69
756	NASDAQ	CARE	Fri, Aug 29, 2014	2597.34	2597.34	2597.34	2597.34
755	NASDAQ	CARE	Thu, Aug 28, 2014	2572.47	2572.47	2572.47	2572.47
754	NASDAQ	CARE	Wed, Aug 27, 2014	2573.25	2573.25	2573.25	2573.25
753	NASDAQ	CARE	Tue, Aug 26, 2014	2573.27	2573.27	2573.27	2573.27
752	NASDAQ	CARE	Mon, Aug 25, 2014	2536.96	2536.96	2536.96	2536.96
751	NASDAQ	CARE	Fri, Aug 22, 2014	2529.38	2529.38	2529.38	2529.38
750	NASDAQ	CARE	Thu, Aug 21, 2014	2530.21	2530.21	2530.21	2530.21
749	NASDAQ	CARE	Wed, Aug 20, 2014	2536.37	2536.37	2536.37	2536.37
748	NASDAQ	CARE	Tue, Aug 19, 2014	2540.59	2540.59	2540.59	2540.59
747	NASDAQ	CARE	Mon, Aug 18, 2014	2531.96	2531.96	2531.96	2531.96
746	NASDAQ	CARE	Fri, Aug 15, 2014	2502.04	2502.04	2502.04	2502.04
745	NASDAQ	CARE	Thu, Aug 14, 2014	2519.79	2519.79	2519.79	2519.79
744	NASDAQ	CARE	Wed, Aug 13, 2014	2509.93	2509.93	2509.93	2509.93
743	NASDAQ	CARE	Tue, Aug 12, 2014	2482.80	2482.80	2482.80	2482.80
742	NASDAQ	CARE	Mon, Aug 11, 2014	2498.43	2498.43	2498.43	2498.43
741	NASDAQ	CARE	Fri, Aug 8, 2014	2483.96	2483.96	2483.96	2483.96
740	NASDAQ	CARE	Thu, Aug 7, 2014	2459.83	2459.83	2459.83	2459.83
739	NASDAQ	CARE	Wed, Aug 6, 2014	2465.58	2465.58	2465.58	2465.58
738	NASDAQ	CARE	Tue, Aug 5, 2014	2454.29	2454.29	2454.29	2454.29
737	NASDAQ	CARE	Mon, Aug 4, 2014	2461.61	2461.61	2461.61	2461.61
736	NASDAQ	CARE	Fri, Aug 1, 2014	11.55	11.55	11.52	11.55
735	NASDAQ	CARE	Thu, Jul 31, 2014	2464.92	2464.92	2464.92	2464.92
734	NASDAQ	CARE	Wed, Jul 30, 2014	2574.64	2574.64	2574.64	2574.64
733	NASDAQ	CARE	Tue, Jul 29, 2014	2561.97	2561.97	2561.97	2561.97
732	NASDAQ	CARE	Mon, Jul 28, 2014	2543.03	2543.03	2543.03	2543.03
731	NASDAQ	CARE	Fri, Jul 25, 2014	2522.20	2522.20	2522.20	2522.20
730	NASDAQ	CARE	Thu, Jul 24, 2014	2535.03	2535.03	2535.03	2535.03
729	NASDAQ	CARE	Wed, Jul 23, 2014	2527.10	2527.10	2527.10	2527.10
728	NASDAQ	CARE	Tue, Jul 22, 2014	2510.84	2510.84	2510.84	2510.84
727	NASDAQ	CARE	Mon, Jul 21, 2014	2473.77	2473.77	2473.77	2473.77
726	NASDAQ	CARE	Fri, Jul 18, 2014	2490.36	2490.36	2490.36	2490.36
725	NASDAQ	CARE	Thu, Jul 17, 2014	2467.82	2467.82	2467.82	2467.82
724	NASDAQ	CARE	Wed, Jul 16, 2014	2488.78	2488.78	2488.78	2488.78
723	NASDAQ	CARE	Tue, Jul 15, 2014	2451.03	2451.03	2451.03	2451.03
722	NASDAQ	CARE	Mon, Jul 14, 2014	2472.90	2472.90	2472.90	2472.90
721	NASDAQ	CARE	Fri, Jul 11, 2014	2467.29	2467.29	2467.29	2467.29
720	NASDAQ	CARE	Thu, Jul 10, 2014	2465.29	2465.29	2465.29	2465.29
719	NASDAQ	CARE	Wed, Jul 9, 2014	2456.45	2456.45	2456.45	2456.45
718	NASDAQ	CARE	Tue, Jul 8, 2014	11.75	11.75	11.60	11.60
717	NASDAQ	CARE	Mon, Jul 7, 2014	2524.66	2524.66	2524.66	2524.66
716	NASDAQ	CARE	Thu, Jul 3, 2014	2577.31	2577.31	2577.31	2577.31
715	NASDAQ	CARE	Wed, Jul 2, 2014	2564.54	2564.54	2564.54	2564.54
714	NASDAQ	CARE	Tue, Jul 1, 2014	2560.79	2560.79	2560.79	2560.79
713	NASDAQ	CARE	Mon, Jun 30, 2014	2520.97	2520.97	2520.97	2520.97
712	NASDAQ	CARE	Fri, Jun 27, 2014	2529.08	2529.08	2529.08	2529.08
711	NASDAQ	CARE	Thu, Jun 26, 2014	2511.80	2511.80	2511.80	2511.80
710	NASDAQ	CARE	Wed, Jun 25, 2014	2527.21	2527.21	2527.21	2527.21
709	NASDAQ	CARE	Mon, Jun 23, 2014	2545.78	2545.78	2545.78	2545.78
708	NASDAQ	CARE	Fri, Jun 20, 2014	11.44	11.44	11.44	11.44
707	NASDAQ	CARE	Thu, Jun 19, 2014	11.34	11.37	11.30	11.37
706	NASDAQ	CARE	Wed, Jun 18, 2014	11.30	11.34	11.30	11.30
705	NASDAQ	CARE	Tue, Jun 17, 2014	2521.51	2521.51	2521.51	2521.51
704	NASDAQ	CARE	Mon, Jun 16, 2014	2490.90	2490.90	2490.90	2490.90
703	NASDAQ	CARE	Fri, Jun 13, 2014	2468.40	2468.40	2468.40	2468.40
702	NASDAQ	CARE	Thu, Jun 12, 2014	2459.78	2459.78	2459.78	2459.78
701	NASDAQ	CARE	Wed, Jun 11, 2014	2478.03	2478.03	2478.03	2478.03
700	NASDAQ	CARE	Tue, Jun 10, 2014	2495.12	2495.12	2495.12	2495.12
699	NASDAQ	CARE	Mon, Jun 9, 2014	2524.43	2524.43	2524.43	2524.43
698	NASDAQ	CARE	Fri, Jun 6, 2014	11.25	11.28	11.25	11.28
697	NASDAQ	CARE	Thu, Jun 5, 2014	2497.38	2497.38	2497.38	2497.38
696	NASDAQ	CARE	Wed, Jun 4, 2014	2461.25	2461.25	2461.25	2461.25
695	NASDAQ	CARE	Tue, Jun 3, 2014	2461.67	2461.67	2461.67	2461.67
694	NASDAQ	CARE	Mon, Jun 2, 2014	2444.21	2444.21	2444.21	2444.21
693	NASDAQ	CARE	Fri, May 30, 2014	2450.50	2450.50	2450.50	2450.50
692	NASDAQ	CARE	Thu, May 29, 2014	2474.46	2474.46	2474.46	2474.46
691	NASDAQ	CARE	Wed, May 28, 2014	2467.06	2467.06	2467.06	2467.06
690	NASDAQ	CARE	Tue, May 27, 2014	2469.91	2469.91	2469.91	2469.91
689	NASDAQ	CARE	Fri, May 23, 2014	2434.19	2434.19	2434.19	2434.19
688	NASDAQ	CARE	Thu, May 22, 2014	2391.86	2391.86	2391.86	2391.86
687	NASDAQ	CARE	Wed, May 21, 2014	2365.62	2365.62	2365.62	2365.62
686	NASDAQ	CARE	Mon, May 19, 2014	2346.42	2346.42	2346.42	2346.42
685	NASDAQ	CARE	Fri, May 16, 2014	2327.92	2327.92	2327.92	2327.92
684	NASDAQ	CARE	Thu, May 15, 2014	2328.31	2328.31	2328.31	2328.31
683	NASDAQ	CARE	Wed, May 14, 2014	2332.43	2332.43	2332.43	2332.43
682	NASDAQ	CARE	Tue, May 13, 2014	2356.52	2356.52	2356.52	2356.52
681	NASDAQ	CARE	Mon, May 12, 2014	2368.24	2368.24	2368.24	2368.24
680	NASDAQ	CARE	Fri, May 9, 2014	2304.64	2304.64	2304.64	2304.64
679	NASDAQ	CARE	Thu, May 8, 2014	2268.46	2268.46	2268.46	2268.46
678	NASDAQ	CARE	Wed, May 7, 2014	2287.61	2287.61	2287.61	2287.61
677	NASDAQ	CARE	Tue, May 6, 2014	2290.30	2290.30	2290.30	2290.30
676	NASDAQ	CARE	Mon, May 5, 2014	11.18	11.20	11.18	2346.77
675	NASDAQ	CARE	Fri, May 2, 2014	2342.62	2342.62	2342.62	2342.62
674	NASDAQ	CARE	Thu, May 1, 2014	11.12	11.18	11.10	2337.10
673	NASDAQ	CARE	Wed, Apr 30, 2014	11.15	11.15	11.10	2319.97
672	NASDAQ	CARE	Tue, Apr 29, 2014	11.22	11.22	11.10	11.10
671	NASDAQ	CARE	Mon, Apr 28, 2014	11.22	11.22	11.22	2305.16
670	NASDAQ	CARE	Fri, Apr 25, 2014	2326.31	2326.31	2326.31	2326.31
669	NASDAQ	CARE	Thu, Apr 24, 2014	2306.42	2306.42	2306.42	2306.42
668	NASDAQ	CARE	Wed, Apr 23, 2014	11.15	11.18	11.15	2326.19
667	NASDAQ	CARE	Tue, Apr 22, 2014	2317.29	2317.29	2317.29	2317.29
666	NASDAQ	CARE	Mon, Apr 21, 2014	2312.00	2312.00	2312.00	2312.00
665	NASDAQ	CARE	Thu, Apr 17, 2014	2317.65	2317.65	2317.65	2317.65
664	NASDAQ	CARE	Wed, Apr 16, 2014	11.20	11.20	11.20	2314.72
663	NASDAQ	CARE	Tue, Apr 15, 2014	11.15	11.18	11.11	2307.18
662	NASDAQ	CARE	Mon, Apr 14, 2014	11.15	11.15	11.15	2298.20
661	NASDAQ	CARE	Fri, Apr 11, 2014	11.20	11.20	11.20	11.20
660	NASDAQ	CARE	Thu, Apr 10, 2014	11.30	11.30	11.15	2334.46
659	NASDAQ	CARE	Wed, Apr 9, 2014	11.25	11.25	11.15	2413.95
658	NASDAQ	CARE	Tue, Apr 8, 2014	11.22	11.25	11.20	2376.28
657	NASDAQ	CARE	Mon, Apr 7, 2014	11.22	11.25	11.22	2345.32
656	NASDAQ	CARE	Fri, Apr 4, 2014	2402.54	2402.54	2402.54	2402.54
655	NASDAQ	CARE	Thu, Apr 3, 2014	11.30	11.30	11.30	2499.58
654	NASDAQ	CARE	Wed, Apr 2, 2014	11.30	11.30	11.26	2516.83
653	NASDAQ	CARE	Tue, Apr 1, 2014	11.35	11.35	11.26	2525.64
652	NASDAQ	CARE	Mon, Mar 31, 2014	11.27	11.27	11.25	2494.28
651	NASDAQ	CARE	Fri, Mar 28, 2014	2465.11	2465.11	2465.11	2465.11
650	NASDAQ	CARE	Thu, Mar 27, 2014	11.35	11.35	11.25	2460.50
649	NASDAQ	CARE	Wed, Mar 26, 2014	2469.00	2469.00	2469.00	2469.00
648	NASDAQ	CARE	Tue, Mar 25, 2014	2489.41	2489.41	2489.41	2489.41
647	NASDAQ	CARE	Mon, Mar 24, 2014	11.25	11.35	11.25	2499.79
646	NASDAQ	CARE	Fri, Mar 21, 2014	11.29	11.30	11.25	11.25
645	NASDAQ	CARE	Thu, Mar 20, 2014	2582.55	2582.55	2582.55	2582.55
644	NASDAQ	CARE	Wed, Mar 19, 2014	11.20	11.30	11.20	2583.90
643	NASDAQ	CARE	Tue, Mar 18, 2014	2599.94	2599.94	2599.94	2599.94
642	NASDAQ	CARE	Mon, Mar 17, 2014	2547.63	2547.63	2547.63	2547.63
641	NASDAQ	CARE	Fri, Mar 14, 2014	2533.16	2533.16	2533.16	2533.16
640	NASDAQ	CARE	Thu, Mar 13, 2014	2544.01	2544.01	2544.01	2544.01
639	NASDAQ	CARE	Wed, Mar 12, 2014	11.13	11.13	11.13	11.13
638	NASDAQ	CARE	Tue, Mar 11, 2014	11.25	11.25	11.25	11.25
637	NASDAQ	CARE	Fri, Mar 7, 2014	2620.45	2620.45	2620.45	2620.45
636	NASDAQ	CARE	Thu, Mar 6, 2014	2638.37	2638.37	2638.37	2638.37
635	NASDAQ	CARE	Wed, Mar 5, 2014	11.25	11.25	11.16	11.16
634	NASDAQ	CARE	Tue, Mar 4, 2014	2689.09	2689.09	2689.09	2689.09
633	NASDAQ	CARE	Mon, Mar 3, 2014	2607.95	2607.95	2607.95	2607.95
632	NASDAQ	CARE	Fri, Feb 28, 2014	2632.10	2632.10	2632.10	2632.10
631	NASDAQ	CARE	Thu, Feb 27, 2014	2644.70	2644.70	2644.70	2644.70
630	NASDAQ	CARE	Wed, Feb 26, 2014	2644.48	2644.48	2644.48	2644.48
629	NASDAQ	CARE	Tue, Feb 25, 2014	2635.69	2635.69	2635.69	2635.69
628	NASDAQ	CARE	Mon, Feb 24, 2014	2666.82	2666.82	2666.82	2666.82
627	NASDAQ	CARE	Fri, Feb 21, 2014	2643.80	2643.80	2643.80	2643.80
626	NASDAQ	CARE	Thu, Feb 20, 2014	2625.65	2625.65	2625.65	2625.65
625	NASDAQ	CARE	Wed, Feb 19, 2014	2617.40	2617.40	2617.40	2617.40
624	NASDAQ	CARE	Tue, Feb 18, 2014	2626.36	2626.36	2626.36	2626.36
623	NASDAQ	CARE	Fri, Feb 14, 2014	2599.88	2599.88	2599.88	2599.88
622	NASDAQ	CARE	Thu, Feb 13, 2014	2580.93	2580.93	2580.93	2580.93
621	NASDAQ	CARE	Wed, Feb 12, 2014	2527.70	2527.70	2527.70	2527.70
620	NASDAQ	CARE	Tue, Feb 11, 2014	2542.28	2542.28	2542.28	2542.28
619	NASDAQ	CARE	Mon, Feb 10, 2014	2532.04	2532.04	2532.04	2532.04
618	NASDAQ	CARE	Fri, Feb 7, 2014	2518.51	2518.51	2518.51	2518.51
617	NASDAQ	CARE	Thu, Feb 6, 2014	11.30	11.30	11.24	11.25
616	NASDAQ	CARE	Wed, Feb 5, 2014	11.25	11.34	11.25	11.30
615	NASDAQ	CARE	Tue, Feb 4, 2014	2480.34	2480.34	2480.34	2480.34
614	NASDAQ	CARE	Mon, Feb 3, 2014	11.17	11.25	11.17	11.25
613	NASDAQ	CARE	Fri, Jan 31, 2014	2574.34	2574.34	2574.34	2574.34
612	NASDAQ	CARE	Thu, Jan 30, 2014	2549.81	2549.81	2549.81	2549.81
611	NASDAQ	CARE	Wed, Jan 29, 2014	2512.85	2512.85	2512.85	2512.85
610	NASDAQ	CARE	Tue, Jan 28, 2014	2557.45	2557.45	2557.45	2557.45
609	NASDAQ	CARE	Mon, Jan 27, 2014	2543.39	2543.39	2543.39	2543.39
608	NASDAQ	CARE	Fri, Jan 24, 2014	2570.41	2570.41	2570.41	2570.41
607	NASDAQ	CARE	Thu, Jan 23, 2014	2642.34	2642.34	2642.34	2642.34
606	NASDAQ	CARE	Wed, Jan 22, 2014	11.55	11.55	11.22	11.22
605	NASDAQ	CARE	Tue, Jan 21, 2014	11.60	11.60	11.60	11.60
604	NASDAQ	CARE	Fri, Jan 17, 2014	2605.36	2658.82	2605.36	2658.82
603	NASDAQ	CARE	Thu, Jan 16, 2014	2668.28	2668.28	2668.28	2668.28
602	NASDAQ	CARE	Wed, Jan 15, 2014	2648.03	2648.03	2648.03	2648.03
601	NASDAQ	CARE	Tue, Jan 14, 2014	10.95	11.00	10.95	11.00
600	NASDAQ	CARE	Mon, Jan 13, 2014	11.00	11.20	11.00	11.01
599	NASDAQ	CARE	Fri, Jan 10, 2014	11.16	11.16	11.05	11.14
598	NASDAQ	CARE	Thu, Jan 9, 2014	11.05	11.05	11.05	11.05
597	NASDAQ	CARE	Wed, Jan 8, 2014	11.00	11.05	11.00	11.05
596	NASDAQ	CARE	Tue, Jan 7, 2014	10.96	11.05	10.96	11.05
595	NASDAQ	CARE	Mon, Jan 6, 2014	10.95	11.05	10.95	11.05
594	NASDAQ	CARE	Fri, Jan 3, 2014	10.92	10.92	10.92	10.92
593	NASDAQ	CARE	Thu, Jan 2, 2014	11.00	11.00	11.00	11.00
592	NASDAQ	CARE	Tue, Dec 31, 2013	10.94	11.10	10.94	11.00
591	NASDAQ	CARE	Mon, Dec 30, 2013	11.00	11.00	10.92	10.92
590	NASDAQ	CARE	Fri, Dec 27, 2013	11.00	11.00	11.00	11.00
589	NASDAQ	CARE	Thu, Dec 26, 2013	10.95	11.10	10.95	11.10
588	NASDAQ	CARE	Tue, Dec 24, 2013	10.92	10.95	10.92	10.95
587	NASDAQ	CARE	Mon, Dec 23, 2013	10.90	11.00	10.90	11.00
586	NASDAQ	CARE	Fri, Dec 20, 2013	11.12	11.12	10.91	10.91
585	NASDAQ	CARE	Thu, Dec 19, 2013	11.10	11.15	11.10	11.15
584	NASDAQ	CARE	Wed, Dec 18, 2013	11.16	11.20	11.15	11.15
583	NASDAQ	CARE	Tue, Dec 17, 2013	11.12	11.12	11.12	11.12
582	NASDAQ	CARE	Fri, Dec 13, 2013	11.12	11.12	11.12	11.12
581	NASDAQ	CARE	Thu, Dec 12, 2013	11.16	11.16	11.15	11.15
580	NASDAQ	CARE	Wed, Dec 11, 2013	11.15	11.15	11.15	11.15
579	NASDAQ	CARE	Tue, Dec 10, 2013	11.15	11.25	11.15	11.25
578	NASDAQ	CARE	Mon, Dec 9, 2013	11.20	11.20	11.20	11.20
577	NASDAQ	CARE	Fri, Dec 6, 2013	11.12	11.15	11.12	11.15
576	NASDAQ	CARE	Thu, Dec 5, 2013	11.12	11.14	11.12	11.14
575	NASDAQ	CARE	Wed, Dec 4, 2013	11.12	11.14	11.12	11.14
574	NASDAQ	CARE	Tue, Dec 3, 2013	11.15	11.15	11.12	11.12
573	NASDAQ	CARE	Mon, Dec 2, 2013	11.29	11.29	11.15	11.15
572	NASDAQ	CARE	Wed, Nov 27, 2013	11.20	11.29	11.20	11.29
571	NASDAQ	CARE	Mon, Nov 25, 2013	11.15	11.20	11.15	11.15
570	NASDAQ	CARE	Fri, Nov 22, 2013	11.15	11.15	11.15	11.15
569	NASDAQ	CARE	Thu, Nov 21, 2013	11.15	11.15	11.15	11.15
568	NASDAQ	CARE	Wed, Nov 20, 2013	11.15	11.15	11.15	11.15
567	NASDAQ	CARE	Tue, Nov 19, 2013	11.15	11.15	11.15	11.15
566	NASDAQ	CARE	Mon, Nov 18, 2013	11.20	11.25	11.20	11.20
565	NASDAQ	CARE	Fri, Nov 15, 2013	11.25	11.25	11.15	11.15
564	NASDAQ	CARE	Thu, Nov 14, 2013	11.15	11.25	11.15	11.25
563	NASDAQ	CARE	Wed, Nov 13, 2013	11.30	11.30	11.30	11.30
562	NASDAQ	CARE	Mon, Nov 11, 2013	11.15	11.15	11.15	11.15
561	NASDAQ	CARE	Fri, Nov 8, 2013	11.22	11.22	11.15	11.15
560	NASDAQ	CARE	Thu, Nov 7, 2013	11.15	11.30	11.15	11.30
559	NASDAQ	CARE	Wed, Nov 6, 2013	11.23	11.30	11.20	11.20
558	NASDAQ	CARE	Tue, Nov 5, 2013	11.17	11.20	11.17	11.20
557	NASDAQ	CARE	Mon, Nov 4, 2013	11.29	11.29	11.15	11.15
556	NASDAQ	CARE	Fri, Nov 1, 2013	11.17	11.28	11.17	11.28
555	NASDAQ	CARE	Thu, Oct 31, 2013	11.22	11.22	11.17	11.17
554	NASDAQ	CARE	Wed, Oct 30, 2013	11.20	11.31	11.20	11.25
553	NASDAQ	CARE	Tue, Oct 29, 2013	11.15	11.25	11.15	11.20
552	NASDAQ	CARE	Mon, Oct 28, 2013	11.20	11.25	11.15	11.25
551	NASDAQ	CARE	Fri, Oct 25, 2013	11.25	11.25	11.20	11.20
550	NASDAQ	CARE	Wed, Oct 23, 2013	11.12	11.25	11.12	11.20
549	NASDAQ	CARE	Tue, Oct 22, 2013	11.17	11.17	11.10	11.11
548	NASDAQ	CARE	Mon, Oct 21, 2013	11.17	11.17	11.17	11.17
547	NASDAQ	CARE	Fri, Oct 18, 2013	11.10	11.10	11.10	11.10
546	NASDAQ	CARE	Wed, Oct 16, 2013	11.10	11.10	11.10	11.10
545	NASDAQ	CARE	Tue, Oct 15, 2013	11.10	11.10	11.08	11.10
544	NASDAQ	CARE	Mon, Oct 14, 2013	11.10	11.10	11.08	11.10
543	NASDAQ	CARE	Fri, Oct 11, 2013	11.15	11.15	11.15	11.15
542	NASDAQ	CARE	Thu, Oct 10, 2013	11.10	11.15	11.10	11.15
541	NASDAQ	CARE	Wed, Oct 9, 2013	11.15	11.18	11.15	11.18
540	NASDAQ	CARE	Tue, Oct 8, 2013	11.10	11.15	11.10	11.15
539	NASDAQ	CARE	Mon, Oct 7, 2013	11.10	11.10	11.10	11.10
538	NASDAQ	CARE	Fri, Oct 4, 2013	11.20	11.20	11.10	11.10
537	NASDAQ	CARE	Thu, Oct 3, 2013	11.10	11.10	11.10	11.10
536	NASDAQ	CARE	Wed, Oct 2, 2013	11.08	11.08	11.08	11.08
535	NASDAQ	CARE	Tue, Oct 1, 2013	11.08	11.10	11.08	11.10
534	NASDAQ	CARE	Mon, Sep 30, 2013	11.06	11.10	11.06	11.10
533	NASDAQ	CARE	Wed, Sep 25, 2013	11.10	11.10	11.10	11.10
532	NASDAQ	CARE	Tue, Sep 24, 2013	11.06	11.10	11.05	11.10
531	NASDAQ	CARE	Mon, Sep 23, 2013	11.15	11.15	11.00	11.05
530	NASDAQ	CARE	Fri, Sep 20, 2013	11.25	11.25	11.15	11.25
529	NASDAQ	CARE	Thu, Sep 19, 2013	11.25	11.25	11.25	11.25
528	NASDAQ	CARE	Wed, Sep 18, 2013	11.20	11.50	11.20	11.50
527	NASDAQ	CARE	Tue, Sep 17, 2013	11.20	11.20	11.10	11.10
526	NASDAQ	CARE	Mon, Sep 16, 2013	11.13	11.13	11.10	11.10
525	NASDAQ	CARE	Fri, Sep 13, 2013	11.13	11.13	11.10	11.10
524	NASDAQ	CARE	Thu, Sep 12, 2013	11.13	11.13	11.13	11.13
523	NASDAQ	CARE	Wed, Sep 11, 2013	11.13	11.13	11.13	11.13
522	NASDAQ	CARE	Tue, Sep 10, 2013	11.16	11.20	11.13	11.19
521	NASDAQ	CARE	Mon, Sep 9, 2013	11.20	11.20	11.16	11.16
520	NASDAQ	CARE	Fri, Sep 6, 2013	11.35	11.40	11.25	11.40
519	NASDAQ	CARE	Thu, Sep 5, 2013	11.35	11.35	11.35	11.35
518	NASDAQ	CARE	Wed, Sep 4, 2013	11.18	11.20	11.18	11.20
517	NASDAQ	CARE	Tue, Sep 3, 2013	11.12	11.12	11.12	11.12
516	NASDAQ	CARE	Fri, Aug 30, 2013	11.10	11.10	11.10	11.10
515	NASDAQ	CARE	Thu, Aug 29, 2013	11.10	11.15	11.10	11.15
514	NASDAQ	CARE	Tue, Aug 27, 2013	11.15	11.15	11.05	11.05
513	NASDAQ	CARE	Mon, Aug 26, 2013	11.20	11.20	11.20	11.20
512	NASDAQ	CARE	Thu, Aug 22, 2013	11.15	11.20	11.15	11.20
511	NASDAQ	CARE	Wed, Aug 21, 2013	11.20	11.20	11.20	11.20
510	NASDAQ	CARE	Tue, Aug 20, 2013	11.20	11.20	11.11	11.20
509	NASDAQ	CARE	Mon, Aug 19, 2013	11.20	11.20	11.15	11.15
508	NASDAQ	CARE	Fri, Aug 16, 2013	11.10	11.20	11.10	11.15
507	NASDAQ	CARE	Thu, Aug 15, 2013	11.25	11.25	11.20	11.25
506	NASDAQ	CARE	Wed, Aug 14, 2013	11.20	11.30	11.20	11.30
505	NASDAQ	CARE	Tue, Aug 13, 2013	11.25	11.25	11.15	11.15
504	NASDAQ	CARE	Mon, Aug 12, 2013	11.45	11.45	11.30	11.40
503	NASDAQ	CARE	Fri, Aug 9, 2013	11.46	11.46	11.46	11.46
502	NASDAQ	CARE	Thu, Aug 8, 2013	11.50	11.50	11.49	11.49
501	NASDAQ	CARE	Wed, Aug 7, 2013	11.40	11.50	11.40	11.50
500	NASDAQ	CARE	Tue, Aug 6, 2013	11.50	11.50	11.40	11.40
499	NASDAQ	CARE	Mon, Aug 5, 2013	11.40	11.50	11.40	11.50
498	NASDAQ	CARE	Fri, Aug 2, 2013	11.50	11.50	11.40	11.40
497	NASDAQ	CARE	Thu, Aug 1, 2013	11.40	11.99	11.40	11.99
496	NASDAQ	CARE	Wed, Jul 31, 2013	11.40	11.40	11.40	11.40
495	NASDAQ	CARE	Tue, Jul 30, 2013	11.99	12.00	11.05	11.05
494	NASDAQ	CARE	Mon, Jul 29, 2013	12.00	12.09	11.90	11.90
493	NASDAQ	CARE	Fri, Jul 26, 2013	11.90	12.25	11.90	12.20
492	NASDAQ	CARE	Thu, Jul 25, 2013	11.75	11.99	11.75	11.75
491	NASDAQ	CARE	Wed, Jul 24, 2013	11.25	12.95	11.25	11.75
490	NASDAQ	CARE	Tue, Jul 23, 2013	10.65	11.15	10.65	11.15
489	NASDAQ	CARE	Fri, Jul 19, 2013	10.65	10.65	10.65	10.65
488	NASDAQ	CARE	Thu, Jul 18, 2013	10.65	10.74	10.65	10.74
487	NASDAQ	CARE	Wed, Jul 17, 2013	10.74	10.74	10.65	10.74
486	NASDAQ	CARE	Tue, Jul 16, 2013	10.51	10.65	10.51	10.65
485	NASDAQ	CARE	Mon, Jul 15, 2013	10.55	10.55	10.50	10.50
484	NASDAQ	CARE	Fri, Jul 12, 2013	10.40	10.40	10.40	10.40
483	NASDAQ	CARE	Wed, Jul 10, 2013	10.55	10.55	10.55	10.55
482	NASDAQ	CARE	Tue, Jul 9, 2013	10.40	10.60	10.40	10.55
481	NASDAQ	CARE	Mon, Jul 8, 2013	10.20	10.40	10.20	10.40
480	NASDAQ	CARE	Fri, Jul 5, 2013	10.20	10.20	10.17	10.19
479	NASDAQ	CARE	Wed, Jul 3, 2013	10.20	10.20	10.16	10.20
478	NASDAQ	CARE	Tue, Jul 2, 2013	10.20	10.20	10.15	10.18
477	NASDAQ	CARE	Mon, Jul 1, 2013	10.50	10.50	10.11	10.11
476	NASDAQ	CARE	Thu, Jun 27, 2013	10.25	10.50	10.25	10.50
475	NASDAQ	CARE	Wed, Jun 26, 2013	10.50	10.50	10.02	10.45
474	NASDAQ	CARE	Tue, Jun 25, 2013	10.10	10.25	10.10	10.25
473	NASDAQ	CARE	Mon, Jun 24, 2013	10.06	10.06	10.06	10.06
472	NASDAQ	CARE	Thu, Jun 20, 2013	10.25	10.25	10.25	10.25
471	NASDAQ	CARE	Wed, Jun 19, 2013	10.45	10.45	10.25	10.25
470	NASDAQ	CARE	Tue, Jun 18, 2013	10.01	10.48	10.01	10.48
469	NASDAQ	CARE	Mon, Jun 17, 2013	10.39	10.45	10.10	10.44
468	NASDAQ	CARE	Fri, Jun 14, 2013	10.30	10.39	10.30	10.39
467	NASDAQ	CARE	Thu, Jun 13, 2013	9.99	9.99	9.99	9.99
466	NASDAQ	CARE	Wed, Jun 12, 2013	10.05	10.05	9.99	9.99
465	NASDAQ	CARE	Tue, Jun 11, 2013	10.10	10.10	10.10	10.10
464	NASDAQ	CARE	Mon, Jun 10, 2013	9.99	10.10	9.99	10.00
463	NASDAQ	CARE	Thu, Jun 6, 2013	10.00	10.00	10.00	10.00
462	NASDAQ	CARE	Wed, Jun 5, 2013	10.00	10.10	10.00	10.10
461	NASDAQ	CARE	Tue, Jun 4, 2013	10.00	10.00	9.99	9.99
460	NASDAQ	CARE	Mon, Jun 3, 2013	10.00	10.00	9.98	10.00
459	NASDAQ	CARE	Fri, May 31, 2013	10.00	10.00	10.00	10.00
458	NASDAQ	CARE	Thu, May 30, 2013	10.00	10.00	10.00	10.00
457	NASDAQ	CARE	Wed, May 29, 2013	10.10	10.10	10.05	10.10
456	NASDAQ	CARE	Tue, May 28, 2013	10.20	10.20	10.05	10.10
455	NASDAQ	CARE	Fri, May 24, 2013	10.05	10.05	10.05	10.05
454	NASDAQ	CARE	Thu, May 23, 2013	10.10	10.10	10.10	10.10
453	NASDAQ	CARE	Wed, May 22, 2013	10.10	10.20	10.05	10.20
452	NASDAQ	CARE	Tue, May 21, 2013	10.15	10.25	10.15	10.25
451	NASDAQ	CARE	Mon, May 20, 2013	10.25	10.26	10.15	10.20
450	NASDAQ	CARE	Fri, May 17, 2013	10.10	10.25	10.01	10.25
449	NASDAQ	CARE	Thu, May 16, 2013	10.06	10.15	10.00	10.10
448	NASDAQ	CARE	Tue, May 14, 2013	10.20	10.35	10.20	10.35
447	NASDAQ	CARE	Mon, May 13, 2013	10.16	10.40	10.16	10.40
446	NASDAQ	CARE	Fri, May 10, 2013	10.17	10.17	10.17	10.17
445	NASDAQ	CARE	Thu, May 9, 2013	10.00	10.30	10.00	10.02
444	NASDAQ	CARE	Wed, May 8, 2013	9.95	10.00	9.95	10.00
443	NASDAQ	CARE	Tue, May 7, 2013	9.85	9.85	9.85	9.85
442	NASDAQ	CARE	Mon, May 6, 2013	9.85	9.85	9.80	9.80
441	NASDAQ	CARE	Thu, May 2, 2013	9.85	9.85	9.75	9.75
440	NASDAQ	CARE	Wed, May 1, 2013	10.00	10.00	9.85	9.85
439	NASDAQ	CARE	Tue, Apr 30, 2013	10.25	10.30	9.76	9.85
438	NASDAQ	CARE	Mon, Apr 29, 2013	10.25	10.25	10.25	10.25
437	NASDAQ	CARE	Fri, Apr 26, 2013	10.10	10.10	9.80	10.00
436	NASDAQ	CARE	Thu, Apr 25, 2013	10.25	10.25	10.10	10.10
435	NASDAQ	CARE	Wed, Apr 24, 2013	10.25	10.25	10.10	10.10
434	NASDAQ	CARE	Tue, Apr 23, 2013	10.02	10.15	10.02	10.10
433	NASDAQ	CARE	Mon, Apr 22, 2013	10.25	10.30	10.25	10.30
432	NASDAQ	CARE	Fri, Apr 19, 2013	10.15	10.20	9.85	10.20
431	NASDAQ	CARE	Thu, Apr 18, 2013	10.00	10.15	10.00	10.15
430	NASDAQ	CARE	Wed, Apr 17, 2013	9.85	9.85	9.85	9.85
429	NASDAQ	CARE	Tue, Apr 16, 2013	10.00	10.00	9.85	9.85
428	NASDAQ	CARE	Mon, Apr 15, 2013	10.02	10.02	9.95	10.00
427	NASDAQ	CARE	Fri, Apr 12, 2013	10.06	10.06	10.06	10.06
426	NASDAQ	CARE	Thu, Apr 11, 2013	10.20	10.20	9.87	9.87
425	NASDAQ	CARE	Wed, Apr 10, 2013	10.00	10.20	10.00	10.20
424	NASDAQ	CARE	Tue, Apr 9, 2013	9.83	10.20	9.83	10.20
423	NASDAQ	CARE	Mon, Apr 8, 2013	9.60	9.85	9.60	9.84
422	NASDAQ	CARE	Fri, Apr 5, 2013	9.60	9.60	9.60	9.60
421	NASDAQ	CARE	Thu, Apr 4, 2013	9.52	9.60	9.45	9.60
420	NASDAQ	CARE	Wed, Apr 3, 2013	9.50	9.54	9.45	9.45
419	NASDAQ	CARE	Tue, Apr 2, 2013	9.35	9.50	9.35	9.40
418	NASDAQ	CARE	Thu, Mar 28, 2013	9.40	9.40	9.35	9.40
417	NASDAQ	CARE	Wed, Mar 27, 2013	9.30	9.30	9.30	9.30
416	NASDAQ	CARE	Tue, Mar 26, 2013	9.50	9.50	9.30	9.50
415	NASDAQ	CARE	Mon, Mar 25, 2013	9.26	9.50	9.26	9.50
414	NASDAQ	CARE	Thu, Mar 21, 2013	9.25	9.40	9.25	9.25
413	NASDAQ	CARE	Wed, Mar 20, 2013	9.40	9.45	9.40	9.45
412	NASDAQ	CARE	Tue, Mar 19, 2013	9.25	9.40	9.25	9.40
411	NASDAQ	CARE	Mon, Mar 18, 2013	9.30	9.39	9.25	9.25
410	NASDAQ	CARE	Fri, Mar 15, 2013	9.25	9.40	9.25	9.40
409	NASDAQ	CARE	Thu, Mar 14, 2013	9.35	9.35	9.25	9.25
408	NASDAQ	CARE	Wed, Mar 13, 2013	9.35	9.35	9.35	9.35
407	NASDAQ	CARE	Tue, Mar 12, 2013	9.25	9.50	9.13	9.50
406	NASDAQ	CARE	Mon, Mar 11, 2013	9.12	9.38	9.12	9.25
405	NASDAQ	CARE	Fri, Mar 8, 2013	9.35	9.35	9.11	9.20
404	NASDAQ	CARE	Thu, Mar 7, 2013	9.29	9.35	9.20	9.25
403	NASDAQ	CARE	Wed, Mar 6, 2013	9.25	9.25	9.21	9.25
402	NASDAQ	CARE	Tue, Mar 5, 2013	9.30	9.30	9.25	9.25
401	NASDAQ	CARE	Mon, Mar 4, 2013	9.30	9.30	9.30	9.30
400	NASDAQ	CARE	Fri, Mar 1, 2013	9.30	9.30	9.30	9.30
399	NASDAQ	CARE	Thu, Feb 28, 2013	9.35	9.35	9.26	9.30
398	NASDAQ	CARE	Wed, Feb 27, 2013	9.30	9.30	9.30	9.30
397	NASDAQ	CARE	Mon, Feb 25, 2013	9.38	9.40	9.38	9.40
396	NASDAQ	CARE	Thu, Feb 21, 2013	9.35	9.38	9.35	9.38
395	NASDAQ	CARE	Wed, Feb 20, 2013	9.20	9.50	9.20	9.50
394	NASDAQ	CARE	Tue, Feb 19, 2013	9.15	9.30	9.15	9.30
393	NASDAQ	CARE	Fri, Feb 15, 2013	9.15	9.20	9.15	9.20
392	NASDAQ	CARE	Thu, Feb 14, 2013	9.15	9.18	9.05	9.05
391	NASDAQ	CARE	Wed, Feb 13, 2013	9.25	9.25	9.15	9.15
390	NASDAQ	CARE	Tue, Feb 12, 2013	9.25	9.25	9.25	9.25
389	NASDAQ	CARE	Mon, Feb 11, 2013	9.15	9.25	9.10	9.20
388	NASDAQ	CARE	Wed, Feb 6, 2013	9.25	9.25	9.15	9.15
387	NASDAQ	CARE	Mon, Feb 4, 2013	9.35	9.35	9.30	9.30
386	NASDAQ	CARE	Fri, Feb 1, 2013	9.35	9.40	9.35	9.40
385	NASDAQ	CARE	Thu, Jan 31, 2013	9.40	9.40	9.25	9.25
384	NASDAQ	CARE	Wed, Jan 30, 2013	9.30	9.30	9.25	9.30
383	NASDAQ	CARE	Tue, Jan 29, 2013	9.25	9.25	9.25	9.25
382	NASDAQ	CARE	Mon, Jan 28, 2013	9.30	9.33	9.16	9.20
381	NASDAQ	CARE	Fri, Jan 25, 2013	9.30	9.30	9.25	9.25
380	NASDAQ	CARE	Thu, Jan 24, 2013	9.20	9.50	9.17	9.45
379	NASDAQ	CARE	Wed, Jan 23, 2013	9.15	9.19	9.15	9.18
378	NASDAQ	CARE	Tue, Jan 22, 2013	9.20	9.20	9.15	9.15
377	NASDAQ	CARE	Fri, Jan 18, 2013	9.20	9.20	9.10	9.15
376	NASDAQ	CARE	Thu, Jan 17, 2013	9.25	9.25	9.15	9.20
375	NASDAQ	CARE	Wed, Jan 16, 2013	9.10	9.20	9.10	9.20
374	NASDAQ	CARE	Tue, Jan 15, 2013	9.10	9.10	9.10	9.10
373	NASDAQ	CARE	Mon, Jan 14, 2013	9.10	9.12	9.10	9.10
372	NASDAQ	CARE	Fri, Jan 11, 2013	8.98	9.10	8.98	9.10
371	NASDAQ	CARE	Thu, Jan 10, 2013	9.09	9.09	8.91	8.98
370	NASDAQ	CARE	Wed, Jan 9, 2013	9.05	9.05	9.04	9.04
369	NASDAQ	CARE	Tue, Jan 8, 2013	9.00	9.05	9.00	9.05
368	NASDAQ	CARE	Mon, Jan 7, 2013	8.99	9.00	8.99	8.99
367	NASDAQ	CARE	Fri, Jan 4, 2013	8.96	8.99	8.94	8.94
366	NASDAQ	CARE	Thu, Jan 3, 2013	8.82	8.90	8.82	8.90
365	NASDAQ	CARE	Wed, Jan 2, 2013	8.90	9.00	8.90	9.00
364	NASDAQ	CARE	Mon, Dec 31, 2012	8.82	8.85	8.82	8.85
363	NASDAQ	CARE	Fri, Dec 28, 2012	8.85	8.90	8.85	8.90
362	NASDAQ	CARE	Thu, Dec 27, 2012	8.80	8.90	8.80	8.90
361	NASDAQ	CARE	Wed, Dec 26, 2012	8.90	8.90	8.90	8.90
360	NASDAQ	CARE	Mon, Dec 24, 2012	8.85	8.85	8.85	8.85
359	NASDAQ	CARE	Thu, Dec 20, 2012	8.80	8.81	8.75	8.80
358	NASDAQ	CARE	Wed, Dec 19, 2012	8.85	8.85	8.78	8.80
357	NASDAQ	CARE	Tue, Dec 18, 2012	8.85	8.85	8.85	8.85
356	NASDAQ	CARE	Mon, Dec 17, 2012	8.85	8.85	8.80	8.80
355	NASDAQ	CARE	Fri, Dec 14, 2012	8.81	8.85	8.81	8.85
354	NASDAQ	CARE	Thu, Dec 13, 2012	8.90	8.90	8.90	8.90
353	NASDAQ	CARE	Wed, Dec 12, 2012	8.90	8.95	8.90	8.95
352	NASDAQ	CARE	Tue, Dec 11, 2012	8.80	8.85	8.77	8.85
351	NASDAQ	CARE	Mon, Dec 10, 2012	8.85	8.85	8.75	8.79
350	NASDAQ	CARE	Fri, Dec 7, 2012	8.80	8.85	8.80	8.85
349	NASDAQ	CARE	Thu, Dec 6, 2012	8.80	8.85	8.80	8.80
348	NASDAQ	CARE	Wed, Dec 5, 2012	8.90	8.90	8.80	8.80
347	NASDAQ	CARE	Tue, Dec 4, 2012	8.90	8.90	8.90	8.90
346	NASDAQ	CARE	Mon, Dec 3, 2012	8.90	8.90	8.90	8.90
345	NASDAQ	CARE	Thu, Nov 29, 2012	9.00	9.00	8.95	8.95
344	NASDAQ	CARE	Wed, Nov 28, 2012	8.90	9.00	8.90	9.00
343	NASDAQ	CARE	Tue, Nov 27, 2012	9.05	9.05	8.90	8.90
342	NASDAQ	CARE	Wed, Nov 21, 2012	8.90	9.00	8.90	9.00
341	NASDAQ	CARE	Tue, Nov 20, 2012	9.00	9.00	9.00	9.00
340	NASDAQ	CARE	Mon, Nov 19, 2012	8.90	9.00	8.90	8.95
339	NASDAQ	CARE	Fri, Nov 16, 2012	8.99	9.00	8.99	9.00
338	NASDAQ	CARE	Thu, Nov 15, 2012	8.90	8.99	8.90	8.99
337	NASDAQ	CARE	Wed, Nov 14, 2012	8.90	9.00	8.90	9.00
336	NASDAQ	CARE	Tue, Nov 13, 2012	8.90	8.90	8.90	8.90
335	NASDAQ	CARE	Mon, Nov 12, 2012	8.95	9.00	8.90	8.90
334	NASDAQ	CARE	Fri, Nov 9, 2012	9.00	9.00	8.90	9.00
333	NASDAQ	CARE	Thu, Nov 8, 2012	9.00	9.00	9.00	9.00
332	NASDAQ	CARE	Wed, Nov 7, 2012	9.00	9.00	8.90	8.90
331	NASDAQ	CARE	Tue, Nov 6, 2012	8.91	9.00	8.90	9.00
330	NASDAQ	CARE	Mon, Nov 5, 2012	8.90	8.90	8.90	8.90
329	NASDAQ	CARE	Wed, Oct 31, 2012	9.00	9.10	8.90	8.90
328	NASDAQ	CARE	Fri, Oct 26, 2012	8.90	8.90	8.90	8.90
327	NASDAQ	CARE	Thu, Oct 25, 2012	8.98	9.00	8.90	8.90
326	NASDAQ	CARE	Wed, Oct 24, 2012	8.95	8.95	8.95	8.95
325	NASDAQ	CARE	Tue, Oct 23, 2012	9.10	9.10	9.10	9.10
324	NASDAQ	CARE	Mon, Oct 22, 2012	9.05	9.10	9.05	9.10
323	NASDAQ	CARE	Fri, Oct 19, 2012	9.03	9.10	8.95	9.05
322	NASDAQ	CARE	Thu, Oct 18, 2012	9.00	9.00	8.95	8.98
321	NASDAQ	CARE	Wed, Oct 17, 2012	9.08	9.10	9.00	9.10
320	NASDAQ	CARE	Tue, Oct 16, 2012	8.92	9.10	8.90	9.10
319	NASDAQ	CARE	Mon, Oct 15, 2012	9.00	9.00	9.00	9.00
318	NASDAQ	CARE	Fri, Oct 12, 2012	8.96	8.96	8.96	8.96
317	NASDAQ	CARE	Thu, Oct 11, 2012	9.00	9.00	8.85	9.00
316	NASDAQ	CARE	Tue, Oct 9, 2012	8.95	9.00	8.90	9.00
315	NASDAQ	CARE	Mon, Oct 8, 2012	8.95	8.95	8.95	8.95
314	NASDAQ	CARE	Fri, Oct 5, 2012	9.00	9.00	8.95	8.95
313	NASDAQ	CARE	Thu, Oct 4, 2012	8.95	9.00	8.95	9.00
312	NASDAQ	CARE	Wed, Oct 3, 2012	9.00	9.00	8.95	8.95
311	NASDAQ	CARE	Tue, Oct 2, 2012	8.95	9.00	8.95	8.95
310	NASDAQ	CARE	Mon, Oct 1, 2012	8.95	8.99	8.95	8.95
309	NASDAQ	CARE	Fri, Sep 28, 2012	8.95	8.95	8.95	8.95
308	NASDAQ	CARE	Thu, Sep 27, 2012	8.93	8.99	8.85	8.99
307	NASDAQ	CARE	Wed, Sep 26, 2012	9.00	9.00	8.90	8.93
306	NASDAQ	CARE	Tue, Sep 25, 2012	8.90	9.00	8.90	8.90
305	NASDAQ	CARE	Mon, Sep 24, 2012	9.15	9.15	8.90	8.90
304	NASDAQ	CARE	Thu, Sep 20, 2012	9.00	9.00	8.85	9.00
303	NASDAQ	CARE	Wed, Sep 19, 2012	9.00	9.00	9.00	9.00
302	NASDAQ	CARE	Tue, Sep 18, 2012	9.10	9.10	8.82	9.00
301	NASDAQ	CARE	Mon, Sep 17, 2012	9.10	9.10	9.05	9.10
300	NASDAQ	CARE	Fri, Sep 14, 2012	9.40	9.40	9.00	9.00
299	NASDAQ	CARE	Thu, Sep 13, 2012	9.00	9.00	9.00	9.00
298	NASDAQ	CARE	Wed, Sep 12, 2012	9.10	9.10	9.00	9.00
297	NASDAQ	CARE	Tue, Sep 11, 2012	9.10	9.10	9.00	9.05
296	NASDAQ	CARE	Mon, Sep 10, 2012	9.24	9.25	9.10	9.10
295	NASDAQ	CARE	Fri, Sep 7, 2012	9.15	9.20	9.12	9.15
294	NASDAQ	CARE	Thu, Sep 6, 2012	9.11	9.25	9.01	9.15
293	NASDAQ	CARE	Wed, Sep 5, 2012	9.00	9.25	9.00	9.10
292	NASDAQ	CARE	Tue, Sep 4, 2012	9.15	9.15	9.00	9.00
291	NASDAQ	CARE	Fri, Aug 31, 2012	9.00	9.15	9.00	9.15
290	NASDAQ	CARE	Thu, Aug 30, 2012	9.14	9.14	8.95	9.00
289	NASDAQ	CARE	Wed, Aug 29, 2012	9.10	9.10	9.10	9.10
288	NASDAQ	CARE	Tue, Aug 28, 2012	9.15	9.15	9.00	9.15
287	NASDAQ	CARE	Mon, Aug 27, 2012	9.10	9.10	9.10	9.10
286	NASDAQ	CARE	Fri, Aug 24, 2012	9.00	9.00	9.00	9.00
285	NASDAQ	CARE	Tue, Aug 21, 2012	9.05	9.05	9.05	9.05
284	NASDAQ	CARE	Mon, Aug 20, 2012	8.90	9.20	8.90	8.95
283	NASDAQ	CARE	Fri, Aug 17, 2012	8.95	8.95	8.90	8.95
282	NASDAQ	CARE	Thu, Aug 16, 2012	9.00	9.00	8.96	8.96
281	NASDAQ	CARE	Wed, Aug 15, 2012	9.00	9.20	8.90	8.90
280	NASDAQ	CARE	Tue, Aug 14, 2012	9.00	9.00	8.90	9.00
279	NASDAQ	CARE	Mon, Aug 13, 2012	8.60	9.00	8.60	9.00
278	NASDAQ	CARE	Fri, Aug 10, 2012	8.69	8.75	8.69	8.75
277	NASDAQ	CARE	Thu, Aug 9, 2012	8.60	8.60	8.60	8.60
276	NASDAQ	CARE	Wed, Aug 8, 2012	8.70	8.70	8.70	8.70
275	NASDAQ	CARE	Tue, Aug 7, 2012	8.55	8.55	8.55	8.55
274	NASDAQ	CARE	Mon, Aug 6, 2012	8.56	8.65	8.56	8.65
273	NASDAQ	CARE	Fri, Aug 3, 2012	8.69	8.70	8.69	8.70
272	NASDAQ	CARE	Thu, Aug 2, 2012	8.60	8.65	8.60	8.65
271	NASDAQ	CARE	Wed, Aug 1, 2012	8.60	8.65	8.56	8.56
270	NASDAQ	CARE	Tue, Jul 31, 2012	8.50	8.55	8.50	8.55
269	NASDAQ	CARE	Mon, Jul 30, 2012	8.55	8.70	8.55	8.65
268	NASDAQ	CARE	Fri, Jul 27, 2012	8.70	8.70	8.70	8.70
267	NASDAQ	CARE	Thu, Jul 26, 2012	8.50	8.70	8.50	8.70
266	NASDAQ	CARE	Wed, Jul 25, 2012	8.40	8.45	8.35	8.45
265	NASDAQ	CARE	Tue, Jul 24, 2012	8.50	8.50	8.45	8.45
264	NASDAQ	CARE	Mon, Jul 23, 2012	8.50	8.60	8.35	8.50
263	NASDAQ	CARE	Fri, Jul 20, 2012	8.65	8.65	8.65	8.65
262	NASDAQ	CARE	Thu, Jul 19, 2012	8.55	8.60	8.55	8.60
261	NASDAQ	CARE	Wed, Jul 18, 2012	8.55	8.70	8.55	8.70
260	NASDAQ	CARE	Tue, Jul 17, 2012	8.60	8.60	8.55	8.55
259	NASDAQ	CARE	Mon, Jul 16, 2012	8.50	8.60	8.50	8.60
258	NASDAQ	CARE	Fri, Jul 13, 2012	8.60	8.60	8.60	8.60
257	NASDAQ	CARE	Wed, Jul 11, 2012	8.40	8.60	8.25	8.60
256	NASDAQ	CARE	Tue, Jul 10, 2012	8.51	8.51	8.51	8.51
255	NASDAQ	CARE	Mon, Jul 9, 2012	8.90	8.90	8.40	8.40
254	NASDAQ	CARE	Fri, Jul 6, 2012	8.40	8.40	8.40	8.40
253	NASDAQ	CARE	Thu, Jul 5, 2012	9.25	9.25	8.90	8.90
252	NASDAQ	CARE	Tue, Jul 3, 2012	8.75	8.75	8.75	8.75
251	NASDAQ	CARE	Mon, Jul 2, 2012	8.50	8.65	8.50	8.65
250	NASDAQ	CARE	Fri, Jun 29, 2012	8.45	8.50	8.45	8.49
249	NASDAQ	CARE	Thu, Jun 28, 2012	8.27	8.55	8.27	8.55
248	NASDAQ	CARE	Wed, Jun 27, 2012	8.40	8.40	8.30	8.30
247	NASDAQ	CARE	Tue, Jun 26, 2012	8.50	8.50	8.40	8.40
246	NASDAQ	CARE	Mon, Jun 25, 2012	8.40	8.40	8.40	8.40
245	NASDAQ	CARE	Fri, Jun 22, 2012	8.60	8.60	8.50	8.55
244	NASDAQ	CARE	Thu, Jun 21, 2012	8.40	8.60	8.36	8.60
243	NASDAQ	CARE	Tue, Jun 19, 2012	8.50	8.50	8.25	8.25
242	NASDAQ	CARE	Mon, Jun 18, 2012	8.40	8.40	8.25	8.25
241	NASDAQ	CARE	Fri, Jun 15, 2012	8.40	8.60	8.25	8.40
240	NASDAQ	CARE	Thu, Jun 14, 2012	8.25	8.40	8.25	8.40
239	NASDAQ	CARE	Wed, Jun 13, 2012	8.26	8.35	8.26	8.26
238	NASDAQ	CARE	Tue, Jun 12, 2012	8.35	8.50	8.30	8.31
237	NASDAQ	CARE	Mon, Jun 11, 2012	8.39	8.39	8.30	8.37
236	NASDAQ	CARE	Fri, Jun 8, 2012	8.75	8.75	8.30	8.30
235	NASDAQ	CARE	Thu, Jun 7, 2012	8.30	8.50	8.30	8.50
234	NASDAQ	CARE	Wed, Jun 6, 2012	8.50	8.50	8.50	8.50
233	NASDAQ	CARE	Tue, Jun 5, 2012	8.49	8.50	8.49	8.50
232	NASDAQ	CARE	Mon, Jun 4, 2012	8.25	8.25	8.25	8.25
231	NASDAQ	CARE	Fri, Jun 1, 2012	8.30	8.30	8.30	8.30
230	NASDAQ	CARE	Thu, May 31, 2012	8.38	8.49	8.25	8.40
229	NASDAQ	CARE	Wed, May 30, 2012	8.48	8.50	8.48	8.50
228	NASDAQ	CARE	Tue, May 29, 2012	8.16	8.48	8.16	8.48
227	NASDAQ	CARE	Thu, May 24, 2012	8.24	8.24	8.16	8.16
226	NASDAQ	CARE	Wed, May 23, 2012	8.01	8.15	8.01	8.15
225	NASDAQ	CARE	Tue, May 22, 2012	8.25	8.25	8.01	8.24
224	NASDAQ	CARE	Mon, May 21, 2012	8.00	8.00	8.00	8.00
223	NASDAQ	CARE	Fri, May 18, 2012	8.14	8.14	8.14	8.14
222	NASDAQ	CARE	Thu, May 17, 2012	7.77	8.25	7.77	8.25
221	NASDAQ	CARE	Wed, May 16, 2012	8.24	8.25	8.00	8.00
220	NASDAQ	CARE	Tue, May 15, 2012	8.25	8.25	8.15	8.15
219	NASDAQ	CARE	Mon, May 14, 2012	8.25	8.25	8.15	8.25
218	NASDAQ	CARE	Fri, May 11, 2012	8.25	8.25	8.22	8.25
217	NASDAQ	CARE	Thu, May 10, 2012	8.25	8.35	8.25	8.25
216	NASDAQ	CARE	Wed, May 9, 2012	8.45	8.45	8.25	8.25
215	NASDAQ	CARE	Tue, May 8, 2012	8.45	8.45	8.30	8.30
214	NASDAQ	CARE	Mon, May 7, 2012	8.50	8.50	8.45	8.50
213	NASDAQ	CARE	Fri, May 4, 2012	8.45	8.50	8.45	8.50
212	NASDAQ	CARE	Thu, May 3, 2012	8.50	8.50	8.50	8.50
211	NASDAQ	CARE	Wed, May 2, 2012	8.50	8.50	8.50	8.50
210	NASDAQ	CARE	Tue, May 1, 2012	8.49	8.50	8.40	8.50
209	NASDAQ	CARE	Mon, Apr 30, 2012	8.49	8.49	8.49	8.49
208	NASDAQ	CARE	Fri, Apr 27, 2012	8.49	8.49	8.49	8.49
207	NASDAQ	CARE	Thu, Apr 26, 2012	8.55	8.55	8.45	8.45
206	NASDAQ	CARE	Wed, Apr 25, 2012	8.45	8.49	8.45	8.49
205	NASDAQ	CARE	Tue, Apr 24, 2012	8.55	8.55	8.50	8.50
204	NASDAQ	CARE	Mon, Apr 23, 2012	8.30	8.50	8.30	8.50
203	NASDAQ	CARE	Fri, Apr 20, 2012	8.50	8.50	8.50	8.50
202	NASDAQ	CARE	Thu, Apr 19, 2012	8.50	8.50	8.50	8.50
201	NASDAQ	CARE	Wed, Apr 18, 2012	8.41	8.60	8.41	8.51
200	NASDAQ	CARE	Tue, Apr 17, 2012	8.60	8.60	8.60	8.60
199	NASDAQ	CARE	Mon, Apr 16, 2012	8.60	8.65	8.50	8.60
198	NASDAQ	CARE	Fri, Apr 13, 2012	8.51	8.60	8.40	8.60
197	NASDAQ	CARE	Thu, Apr 12, 2012	8.60	8.60	8.60	8.60
196	NASDAQ	CARE	Wed, Apr 11, 2012	8.60	8.60	8.50	8.60
195	NASDAQ	CARE	Tue, Apr 10, 2012	8.50	8.50	8.50	8.50
194	NASDAQ	CARE	Mon, Apr 9, 2012	8.50	8.50	8.40	8.50
193	NASDAQ	CARE	Thu, Apr 5, 2012	8.65	8.65	8.60	8.60
192	NASDAQ	CARE	Wed, Apr 4, 2012	8.75	8.75	8.60	8.65
191	NASDAQ	CARE	Tue, Apr 3, 2012	8.65	8.80	8.60	8.61
190	NASDAQ	CARE	Fri, Mar 30, 2012	8.75	8.77	8.75	8.77
189	NASDAQ	CARE	Thu, Mar 29, 2012	8.65	9.12	8.65	9.00
188	NASDAQ	CARE	Wed, Mar 28, 2012	8.65	8.65	8.65	8.65
187	NASDAQ	CARE	Tue, Mar 27, 2012	8.65	8.65	8.65	8.65
186	NASDAQ	CARE	Mon, Mar 26, 2012	8.65	8.65	8.65	8.65
185	NASDAQ	CARE	Fri, Mar 23, 2012	8.65	8.65	8.65	8.65
184	NASDAQ	CARE	Thu, Mar 22, 2012	8.65	8.65	8.65	8.65
183	NASDAQ	CARE	Wed, Mar 21, 2012	8.95	8.95	8.65	8.65
182	NASDAQ	CARE	Tue, Mar 20, 2012	8.74	9.00	8.74	8.95
181	NASDAQ	CARE	Mon, Mar 19, 2012	8.70	8.70	8.70	8.70
180	NASDAQ	CARE	Fri, Mar 16, 2012	8.65	8.70	8.65	8.70
179	NASDAQ	CARE	Thu, Mar 15, 2012	8.55	8.65	8.55	8.65
178	NASDAQ	CARE	Wed, Mar 14, 2012	8.50	8.65	8.50	8.50
177	NASDAQ	CARE	Mon, Mar 12, 2012	8.70	8.70	8.70	8.70
176	NASDAQ	CARE	Fri, Mar 9, 2012	8.70	8.70	8.60	8.65
175	NASDAQ	CARE	Thu, Mar 8, 2012	8.65	8.70	8.65	8.70
174	NASDAQ	CARE	Wed, Mar 7, 2012	8.38	8.65	8.38	8.65
173	NASDAQ	CARE	Tue, Mar 6, 2012	8.70	8.70	8.37	8.37
172	NASDAQ	CARE	Mon, Mar 5, 2012	8.70	8.70	8.70	8.70
171	NASDAQ	CARE	Fri, Mar 2, 2012	8.30	8.75	8.30	8.55
170	NASDAQ	CARE	Thu, Mar 1, 2012	8.35	8.65	8.30	8.45
169	NASDAQ	CARE	Wed, Feb 29, 2012	8.75	8.75	8.45	8.75
168	NASDAQ	CARE	Tue, Feb 28, 2012	8.45	8.60	8.45	8.60
167	NASDAQ	CARE	Mon, Feb 27, 2012	8.60	8.60	8.60	8.60
166	NASDAQ	CARE	Fri, Feb 24, 2012	8.70	8.70	8.45	8.45
165	NASDAQ	CARE	Thu, Feb 23, 2012	8.38	9.00	8.38	9.00
164	NASDAQ	CARE	Tue, Feb 21, 2012	8.33	8.37	8.33	8.37
163	NASDAQ	CARE	Fri, Feb 17, 2012	8.21	8.33	8.20	8.33
162	NASDAQ	CARE	Thu, Feb 16, 2012	8.21	8.30	8.21	8.29
161	NASDAQ	CARE	Wed, Feb 15, 2012	8.25	8.35	8.22	8.35
160	NASDAQ	CARE	Tue, Feb 14, 2012	8.45	8.45	8.25	8.25
159	NASDAQ	CARE	Mon, Feb 13, 2012	8.50	8.50	8.25	8.25
158	NASDAQ	CARE	Fri, Feb 10, 2012	8.50	8.50	8.50	8.50
157	NASDAQ	CARE	Thu, Feb 9, 2012	8.50	8.50	8.40	8.40
156	NASDAQ	CARE	Tue, Feb 7, 2012	8.50	8.50	8.50	8.50
155	NASDAQ	CARE	Mon, Feb 6, 2012	8.50	8.60	8.40	8.40
154	NASDAQ	CARE	Fri, Feb 3, 2012	8.50	8.92	8.50	8.75
153	NASDAQ	CARE	Thu, Feb 2, 2012	8.40	8.50	8.40	8.50
152	NASDAQ	CARE	Tue, Jan 31, 2012	7.80	8.40	7.80	8.40
151	NASDAQ	CARE	Mon, Jan 30, 2012	8.00	8.00	8.00	8.00
150	NASDAQ	CARE	Fri, Jan 27, 2012	7.81	7.81	7.76	7.76
149	NASDAQ	CARE	Thu, Jan 26, 2012	8.15	8.15	8.15	8.15
148	NASDAQ	CARE	Wed, Jan 25, 2012	8.03	8.15	8.03	8.15
147	NASDAQ	CARE	Tue, Jan 24, 2012	8.01	8.01	8.00	8.01
146	NASDAQ	CARE	Mon, Jan 23, 2012	8.01	8.60	8.01	8.01
145	NASDAQ	CARE	Fri, Jan 20, 2012	8.01	8.01	8.01	8.01
144	NASDAQ	CARE	Thu, Jan 19, 2012	8.20	8.30	8.20	8.20
143	NASDAQ	CARE	Wed, Jan 18, 2012	8.10	8.15	8.10	8.15
142	NASDAQ	CARE	Tue, Jan 17, 2012	8.01	8.10	7.95	8.10
141	NASDAQ	CARE	Fri, Jan 13, 2012	8.00	8.00	8.00	8.00
140	NASDAQ	CARE	Thu, Jan 12, 2012	7.91	7.91	7.91	7.91
139	NASDAQ	CARE	Wed, Jan 11, 2012	8.00	8.00	8.00	8.00
138	NASDAQ	CARE	Tue, Jan 10, 2012	8.00	8.00	8.00	8.00
137	NASDAQ	CARE	Mon, Jan 9, 2012	8.00	8.00	7.75	7.80
136	NASDAQ	CARE	Fri, Jan 6, 2012	8.00	8.01	7.80	7.80
135	NASDAQ	CARE	Thu, Jan 5, 2012	8.10	8.10	8.10	8.10
134	NASDAQ	CARE	Wed, Jan 4, 2012	8.05	8.05	8.05	8.05
133	NASDAQ	CARE	Tue, Jan 3, 2012	8.00	8.01	7.80	7.80
132	NASDAQ	CARE	Fri, Dec 30, 2011	7.75	8.00	7.62	7.62
131	NASDAQ	CARE	Thu, Dec 29, 2011	8.20	8.20	8.20	8.20
130	NASDAQ	CARE	Wed, Dec 28, 2011	8.25	8.25	8.25	8.25
129	NASDAQ	CARE	Tue, Dec 27, 2011	8.00	8.05	8.00	8.00
128	NASDAQ	CARE	Thu, Dec 22, 2011	8.00	8.00	8.00	8.00
127	NASDAQ	CARE	Wed, Dec 21, 2011	7.60	8.60	7.60	7.90
126	NASDAQ	CARE	Tue, Dec 20, 2011	7.45	7.45	7.40	7.40
125	NASDAQ	CARE	Mon, Dec 19, 2011	7.55	7.73	7.50	7.50
124	NASDAQ	CARE	Fri, Dec 16, 2011	7.39	7.45	7.39	7.39
123	NASDAQ	CARE	Thu, Dec 15, 2011	7.45	7.45	7.45	7.45
122	NASDAQ	CARE	Wed, Dec 14, 2011	7.39	7.45	7.39	7.45
121	NASDAQ	CARE	Mon, Dec 12, 2011	7.49	7.49	7.45	7.45
120	NASDAQ	CARE	Fri, Dec 9, 2011	7.50	7.50	7.45	7.49
119	NASDAQ	CARE	Thu, Dec 8, 2011	7.51	7.51	7.50	7.50
118	NASDAQ	CARE	Wed, Dec 7, 2011	7.55	7.75	7.52	7.52
117	NASDAQ	CARE	Tue, Dec 6, 2011	7.75	7.75	7.75	7.75
116	NASDAQ	CARE	Mon, Dec 5, 2011	7.75	7.75	7.65	7.75
115	NASDAQ	CARE	Fri, Dec 2, 2011	7.75	7.75	7.75	7.75
114	NASDAQ	CARE	Thu, Dec 1, 2011	7.75	7.75	7.65	7.75
113	NASDAQ	CARE	Wed, Nov 30, 2011	7.70	8.00	7.65	7.70
112	NASDAQ	CARE	Tue, Nov 29, 2011	7.55	7.80	7.51	7.70
111	NASDAQ	CARE	Mon, Nov 28, 2011	7.55	7.55	7.55	7.55
110	NASDAQ	CARE	Wed, Nov 23, 2011	7.55	7.55	7.55	7.55
109	NASDAQ	CARE	Tue, Nov 22, 2011	7.75	7.80	7.75	7.80
108	NASDAQ	CARE	Fri, Nov 18, 2011	7.50	7.50	7.46	7.46
107	NASDAQ	CARE	Thu, Nov 17, 2011	7.55	7.55	7.50	7.50
106	NASDAQ	CARE	Wed, Nov 16, 2011	7.61	8.00	7.55	7.55
105	NASDAQ	CARE	Tue, Nov 15, 2011	7.61	7.61	7.61	7.61
104	NASDAQ	CARE	Mon, Nov 14, 2011	7.70	7.70	7.61	7.61
103	NASDAQ	CARE	Fri, Nov 11, 2011	7.70	7.70	7.70	7.70
102	NASDAQ	CARE	Thu, Nov 10, 2011	7.65	7.65	7.60	7.60
101	NASDAQ	CARE	Wed, Nov 9, 2011	7.80	8.00	7.60	8.00
100	NASDAQ	CARE	Mon, Nov 7, 2011	7.56	8.01	7.56	7.70
99	NASDAQ	CARE	Fri, Nov 4, 2011	8.01	8.02	7.45	7.45
98	NASDAQ	CARE	Thu, Nov 3, 2011	7.75	8.02	7.50	7.50
97	NASDAQ	CARE	Wed, Nov 2, 2011	7.79	7.79	7.74	7.74
96	NASDAQ	CARE	Tue, Nov 1, 2011	7.42	7.42	7.42	7.42
95	NASDAQ	CARE	Mon, Oct 31, 2011	7.51	7.51	7.36	7.50
94	NASDAQ	CARE	Fri, Oct 28, 2011	7.55	7.55	7.55	7.55
93	NASDAQ	CARE	Thu, Oct 27, 2011	7.50	7.70	7.36	7.55
92	NASDAQ	CARE	Wed, Oct 26, 2011	7.75	7.80	7.74	7.74
91	NASDAQ	CARE	Tue, Oct 25, 2011	7.35	7.40	7.35	7.40
90	NASDAQ	CARE	Mon, Oct 24, 2011	7.40	7.40	7.25	7.30
89	NASDAQ	CARE	Fri, Oct 21, 2011	7.46	7.50	7.15	7.30
88	NASDAQ	CARE	Thu, Oct 20, 2011	7.55	7.60	7.46	7.48
87	NASDAQ	CARE	Wed, Oct 19, 2011	7.74	7.74	7.55	7.55
86	NASDAQ	CARE	Tue, Oct 18, 2011	7.74	7.74	7.74	7.74
85	NASDAQ	CARE	Mon, Oct 17, 2011	7.60	7.75	7.60	7.75
84	NASDAQ	CARE	Fri, Oct 14, 2011	7.52	7.92	7.51	7.92
83	NASDAQ	CARE	Thu, Oct 13, 2011	7.50	7.51	7.50	7.51
82	NASDAQ	CARE	Wed, Oct 12, 2011	7.75	7.75	7.75	7.75
81	NASDAQ	CARE	Tue, Oct 11, 2011	7.74	7.76	7.74	7.75
80	NASDAQ	CARE	Mon, Oct 10, 2011	7.80	7.80	7.80	7.80
79	NASDAQ	CARE	Fri, Oct 7, 2011	7.60	7.75	7.60	7.74
78	NASDAQ	CARE	Thu, Oct 6, 2011	7.75	7.75	7.75	7.75
77	NASDAQ	CARE	Wed, Oct 5, 2011	7.74	7.74	7.60	7.60
76	NASDAQ	CARE	Tue, Oct 4, 2011	7.98	7.99	7.75	7.75
75	NASDAQ	CARE	Mon, Oct 3, 2011	7.98	8.27	7.98	7.98
74	NASDAQ	CARE	Fri, Sep 30, 2011	7.70	7.90	7.60	7.90
73	NASDAQ	CARE	Thu, Sep 29, 2011	7.80	7.80	7.60	7.70
72	NASDAQ	CARE	Wed, Sep 28, 2011	7.70	7.70	7.70	7.70
71	NASDAQ	CARE	Tue, Sep 27, 2011	7.70	7.70	7.70	7.70
70	NASDAQ	CARE	Mon, Sep 26, 2011	7.70	7.70	7.70	7.70
69	NASDAQ	CARE	Fri, Sep 23, 2011	7.70	7.70	7.61	7.70
68	NASDAQ	CARE	Thu, Sep 22, 2011	7.70	7.70	7.70	7.70
67	NASDAQ	CARE	Wed, Sep 21, 2011	7.77	7.78	7.74	7.75
66	NASDAQ	CARE	Mon, Sep 19, 2011	7.77	7.77	7.77	7.77
65	NASDAQ	CARE	Mon, Sep 12, 2011	8.00	8.00	8.00	8.00
64	NASDAQ	CARE	Fri, Sep 9, 2011	7.98	8.02	7.98	8.02
63	NASDAQ	CARE	Thu, Sep 8, 2011	7.75	7.75	7.75	7.75
62	NASDAQ	CARE	Wed, Sep 7, 2011	7.80	8.00	7.77	7.85
61	NASDAQ	CARE	Tue, Sep 6, 2011	8.00	8.00	7.80	7.80
60	NASDAQ	CARE	Fri, Sep 2, 2011	8.00	8.00	7.85	7.85
59	NASDAQ	CARE	Wed, Aug 31, 2011	8.00	8.00	7.82	8.00
58	NASDAQ	CARE	Tue, Aug 30, 2011	8.05	8.05	8.00	8.00
57	NASDAQ	CARE	Mon, Aug 29, 2011	8.05	8.05	8.05	8.05
56	NASDAQ	CARE	Fri, Aug 26, 2011	8.00	8.05	8.00	8.05
55	NASDAQ	CARE	Thu, Aug 25, 2011	8.05	8.05	7.91	7.91
54	NASDAQ	CARE	Wed, Aug 24, 2011	8.24	8.24	8.10	8.20
53	NASDAQ	CARE	Tue, Aug 23, 2011	8.25	8.25	8.23	8.23
52	NASDAQ	CARE	Mon, Aug 22, 2011	8.25	8.30	8.24	8.30
51	NASDAQ	CARE	Fri, Aug 19, 2011	8.51	8.51	8.51	8.51
50	NASDAQ	CARE	Thu, Aug 18, 2011	8.50	8.50	8.20	8.50
49	NASDAQ	CARE	Wed, Aug 17, 2011	8.65	8.75	8.50	8.50
48	NASDAQ	CARE	Tue, Aug 16, 2011	8.65	8.70	8.65	8.70
47	NASDAQ	CARE	Fri, Aug 12, 2011	8.85	8.95	8.55	8.70
46	NASDAQ	CARE	Thu, Aug 11, 2011	8.25	9.00	8.25	9.00
45	NASDAQ	CARE	Wed, Aug 10, 2011	8.55	8.55	8.25	8.25
44	NASDAQ	CARE	Tue, Aug 9, 2011	8.25	8.25	8.25	8.25
43	NASDAQ	CARE	Mon, Aug 8, 2011	8.40	8.40	8.25	8.25
42	NASDAQ	CARE	Fri, Aug 5, 2011	8.50	8.65	8.40	8.40
41	NASDAQ	CARE	Thu, Aug 4, 2011	8.95	8.95	8.60	8.60
40	NASDAQ	CARE	Wed, Aug 3, 2011	8.60	8.70	8.60	8.70
39	NASDAQ	CARE	Tue, Aug 2, 2011	9.01	9.01	8.45	8.90
38	NASDAQ	CARE	Mon, Aug 1, 2011	9.00	9.39	9.00	9.10
37	NASDAQ	CARE	Fri, Jul 29, 2011	9.00	9.00	9.00	9.00
36	NASDAQ	CARE	Thu, Jul 28, 2011	9.00	9.10	9.00	9.10
35	NASDAQ	CARE	Wed, Jul 27, 2011	9.10	9.10	9.05	9.05
34	NASDAQ	CARE	Tue, Jul 26, 2011	9.20	9.50	9.20	9.50
33	NASDAQ	CARE	Mon, Jul 25, 2011	9.25	9.48	9.25	9.48
32	NASDAQ	CARE	Fri, Jul 22, 2011	9.25	9.25	9.25	9.25
31	NASDAQ	CARE	Thu, Jul 21, 2011	9.30	9.40	9.20	9.25
30	NASDAQ	CARE	Wed, Jul 20, 2011	9.40	9.40	9.30	9.30
29	NASDAQ	CARE	Fri, Jul 15, 2011	9.55	9.55	9.40	9.40
28	NASDAQ	CARE	Wed, Jul 13, 2011	9.40	9.50	9.30	9.35
27	NASDAQ	CARE	Mon, Jul 11, 2011	9.10	9.50	9.10	9.50
26	NASDAQ	CARE	Fri, Jul 8, 2011	9.15	9.50	9.15	9.50
25	NASDAQ	CARE	Wed, Jul 6, 2011	9.50	9.55	9.50	9.52
24	NASDAQ	CARE	Fri, Jul 1, 2011	9.48	9.50	9.42	9.42
23	NASDAQ	CARE	Thu, Jun 30, 2011	9.25	9.48	9.25	9.48
22	NASDAQ	CARE	Wed, Jun 29, 2011	9.20	9.20	9.20	9.20
21	NASDAQ	CARE	Tue, Jun 28, 2011	9.20	9.25	9.05	9.05
20	NASDAQ	CARE	Mon, Jun 27, 2011	9.05	9.05	9.00	9.00
19	NASDAQ	CARE	Fri, Jun 24, 2011	9.20	9.20	9.20	9.20
18	NASDAQ	CARE	Thu, Jun 23, 2011	9.05	9.20	9.00	9.05
17	NASDAQ	CARE	Wed, Jun 22, 2011	9.20	9.35	9.20	9.25
16	NASDAQ	CARE	Tue, Jun 21, 2011	8.90	8.90	8.90	8.90
15	NASDAQ	CARE	Mon, Jun 20, 2011	8.95	8.95	8.65	8.65
14	NASDAQ	CARE	Fri, Jun 17, 2011	9.00	9.00	9.00	9.00
13	NASDAQ	CARE	Thu, Jun 16, 2011	8.75	9.00	8.75	9.00
12	NASDAQ	CARE	Tue, Jun 14, 2011	9.10	9.10	8.95	8.95
11	NASDAQ	CARE	Mon, Jun 13, 2011	9.10	9.10	9.05	9.05
10	NASDAQ	CARE	Fri, Jun 10, 2011	9.15	9.15	9.15	9.15
9	NASDAQ	CARE	Tue, Jun 7, 2011	9.20	9.25	9.15	9.15
8	NASDAQ	CARE	Thu, Jun 2, 2011	9.28	9.28	9.25	9.25
7	NASDAQ	CARE	Wed, Jun 1, 2011	9.35	9.35	9.28	9.28
6	NASDAQ	CARE	Tue, May 31, 2011	9.40	9.40	9.35	9.35
5	NASDAQ	CARE	Fri, May 27, 2011	9.40	9.40	9.40	9.40
4	NASDAQ	CARE	Thu, May 26, 2011	9.35	9.40	9.35	9.40
3	NASDAQ	CARE	Wed, May 25, 2011	9.40	9.40	9.40	9.40
2	NASDAQ	CARE	Tue, May 24, 2011	9.50	9.50	9.40	9.40
1	NASDAQ	CARE	Mon, May 23, 2011	9.50	9.50	9.50	9.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Carter Bankshares Inc NASDAQ:CARE 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