CASI Pharmaceuticals Inc NASDAQ:CASI Historical Prices

Below are the 3217 trading days of historical prices for CASI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3217	NASDAQ	CASI	Thu, Mar 7, 2024	5.43	5.77	5.25	5.65
3216	NASDAQ	CASI	Wed, Mar 6, 2024	5.37	6.00	5.15	5.89
3215	NASDAQ	CASI	Tue, Mar 5, 2024	6.20	6.86	4.64	5.66
3214	NASDAQ	CASI	Mon, Mar 4, 2024	5.34	5.59	5.00	5.09
3213	NASDAQ	CASI	Fri, Mar 1, 2024	5.49	5.70	5.35	5.51
3212	NASDAQ	CASI	Thu, Feb 29, 2024	5.75	5.75	5.34	5.59
3211	NASDAQ	CASI	Wed, Feb 28, 2024	5.89	5.89	5.57	5.69
3210	NASDAQ	CASI	Tue, Feb 27, 2024	5.30	5.48	5.30	5.48
3209	NASDAQ	CASI	Mon, Feb 26, 2024	5.44	5.48	5.40	5.44
3208	NASDAQ	CASI	Fri, Feb 23, 2024	5.55	5.55	5.39	5.55
3207	NASDAQ	CASI	Thu, Feb 22, 2024	5.54	5.54	5.40	5.48
3206	NASDAQ	CASI	Wed, Feb 21, 2024	5.63	5.70	5.50	5.55
3205	NASDAQ	CASI	Tue, Feb 20, 2024	5.76	5.83	5.27	5.60
3204	NASDAQ	CASI	Fri, Feb 16, 2024	5.80	6.01	5.80	5.80
3203	NASDAQ	CASI	Thu, Feb 15, 2024	6.06	6.19	5.81	5.97
3202	NASDAQ	CASI	Wed, Feb 14, 2024	6.10	6.23	5.79	6.02
3201	NASDAQ	CASI	Tue, Feb 13, 2024	6.00	6.45	6.00	6.07
3200	NASDAQ	CASI	Mon, Feb 12, 2024	6.17	6.57	6.05	6.12
3199	NASDAQ	CASI	Fri, Feb 9, 2024	6.21	6.31	6.04	6.24
3198	NASDAQ	CASI	Thu, Feb 8, 2024	6.17	6.30	6.04	6.26
3197	NASDAQ	CASI	Wed, Feb 7, 2024	6.34	6.35	6.16	6.18
3196	NASDAQ	CASI	Tue, Feb 6, 2024	6.43	6.45	6.10	6.45
3195	NASDAQ	CASI	Mon, Feb 5, 2024	6.25	6.48	6.04	6.40
3194	NASDAQ	CASI	Fri, Feb 2, 2024	6.44	6.44	6.00	6.29
3193	NASDAQ	CASI	Thu, Feb 1, 2024	7.15	7.19	6.19	6.58
3192	NASDAQ	CASI	Wed, Jan 31, 2024	6.61	6.86	6.55	6.86
3191	NASDAQ	CASI	Tue, Jan 30, 2024	6.41	6.98	6.17	6.55
3190	NASDAQ	CASI	Mon, Jan 29, 2024	6.87	7.21	6.55	6.61
3189	NASDAQ	CASI	Fri, Jan 26, 2024	7.83	8.19	6.84	7.00
3188	NASDAQ	CASI	Thu, Jan 25, 2024	6.40	7.93	6.10	7.85
3187	NASDAQ	CASI	Wed, Jan 24, 2024	5.51	7.05	5.27	6.10
3186	NASDAQ	CASI	Tue, Jan 23, 2024	5.26	5.50	5.06	5.42
3185	NASDAQ	CASI	Mon, Jan 22, 2024	4.66	5.52	4.61	5.01
3184	NASDAQ	CASI	Fri, Jan 19, 2024	4.90	5.28	4.63	4.77
3183	NASDAQ	CASI	Thu, Jan 18, 2024	4.90	5.67	4.79	5.04
3182	NASDAQ	CASI	Wed, Jan 17, 2024	5.31	5.48	4.79	4.95
3181	NASDAQ	CASI	Tue, Jan 16, 2024	5.76	5.92	5.27	5.39
3180	NASDAQ	CASI	Fri, Jan 12, 2024	6.17	6.29	6.03	6.08
3179	NASDAQ	CASI	Thu, Jan 11, 2024	6.20	6.39	6.00	6.15
3178	NASDAQ	CASI	Wed, Jan 10, 2024	6.44	6.66	6.25	6.26
3177	NASDAQ	CASI	Tue, Jan 9, 2024	6.19	6.50	6.13	6.50
3176	NASDAQ	CASI	Mon, Jan 8, 2024	6.53	6.73	6.00	6.17
3175	NASDAQ	CASI	Fri, Jan 5, 2024	6.85	6.97	6.31	6.66
3174	NASDAQ	CASI	Thu, Jan 4, 2024	6.55	7.00	6.55	6.85
3173	NASDAQ	CASI	Wed, Jan 3, 2024	6.94	7.10	6.51	6.58
3172	NASDAQ	CASI	Tue, Jan 2, 2024	7.05	7.27	6.81	7.22
3171	NASDAQ	CASI	Fri, Dec 29, 2023	7.27	7.50	6.84	7.16
3170	NASDAQ	CASI	Thu, Dec 28, 2023	6.26	7.19	6.10	7.19
3169	NASDAQ	CASI	Wed, Dec 27, 2023	6.53	6.69	6.00	6.35
3168	NASDAQ	CASI	Tue, Dec 26, 2023	6.58	6.79	6.36	6.69
3167	NASDAQ	CASI	Fri, Dec 22, 2023	6.70	6.90	6.31	6.39
3166	NASDAQ	CASI	Thu, Dec 21, 2023	6.60	6.89	6.51	6.70
3165	NASDAQ	CASI	Wed, Dec 20, 2023	7.35	7.35	6.37	6.49
3164	NASDAQ	CASI	Tue, Dec 19, 2023	6.81	7.78	6.77	7.29
3163	NASDAQ	CASI	Mon, Dec 18, 2023	6.12	6.86	6.12	6.76
3162	NASDAQ	CASI	Fri, Dec 15, 2023	6.95	7.10	5.63	6.13
3161	NASDAQ	CASI	Thu, Dec 14, 2023	7.03	7.41	6.55	6.85
3160	NASDAQ	CASI	Wed, Dec 13, 2023	7.71	7.79	7.00	7.02
3159	NASDAQ	CASI	Tue, Dec 12, 2023	7.59	8.48	7.05	7.49
3158	NASDAQ	CASI	Mon, Dec 11, 2023	6.67	7.42	6.67	7.22
3157	NASDAQ	CASI	Fri, Dec 8, 2023	7.51	8.36	6.10	7.04
3156	NASDAQ	CASI	Thu, Dec 7, 2023	6.74	7.64	6.57	7.50
3155	NASDAQ	CASI	Wed, Dec 6, 2023	6.03	6.74	5.95	6.66
3154	NASDAQ	CASI	Tue, Dec 5, 2023	5.93	5.98	5.63	5.96
3153	NASDAQ	CASI	Mon, Dec 4, 2023	5.60	5.92	5.41	5.92
3152	NASDAQ	CASI	Fri, Dec 1, 2023	5.56	5.68	5.38	5.59
3151	NASDAQ	CASI	Thu, Nov 30, 2023	4.99	5.70	4.83	5.59
3150	NASDAQ	CASI	Wed, Nov 29, 2023	4.91	5.19	4.86	5.13
3149	NASDAQ	CASI	Tue, Nov 28, 2023	5.39	5.49	4.88	4.90
3148	NASDAQ	CASI	Mon, Nov 27, 2023	5.07	5.46	5.06	5.20
3147	NASDAQ	CASI	Fri, Nov 24, 2023	5.44	5.85	5.37	5.85
3146	NASDAQ	CASI	Wed, Nov 22, 2023	5.67	5.94	5.32	5.60
3145	NASDAQ	CASI	Tue, Nov 21, 2023	5.20	5.79	5.12	5.70
3144	NASDAQ	CASI	Mon, Nov 20, 2023	4.51	5.20	4.50	5.20
3143	NASDAQ	CASI	Fri, Nov 17, 2023	4.40	4.74	4.40	4.60
3142	NASDAQ	CASI	Thu, Nov 16, 2023	4.50	4.51	4.36	4.47
3141	NASDAQ	CASI	Wed, Nov 15, 2023	4.50	4.50	4.33	4.35
3140	NASDAQ	CASI	Tue, Nov 14, 2023	3.79	4.51	3.62	4.50
3139	NASDAQ	CASI	Mon, Nov 13, 2023	4.45	4.51	4.30	4.45
3138	NASDAQ	CASI	Fri, Nov 10, 2023	4.62	4.64	4.33	4.40
3137	NASDAQ	CASI	Thu, Nov 9, 2023	4.00	4.71	3.93	4.43
3136	NASDAQ	CASI	Wed, Nov 8, 2023	4.14	4.35	3.79	4.10
3135	NASDAQ	CASI	Tue, Nov 7, 2023	4.22	4.22	4.02	4.14
3134	NASDAQ	CASI	Mon, Nov 6, 2023	4.52	4.65	4.03	4.30
3133	NASDAQ	CASI	Fri, Nov 3, 2023	4.83	4.99	4.66	4.75
3132	NASDAQ	CASI	Thu, Nov 2, 2023	4.57	4.95	4.26	4.86
3131	NASDAQ	CASI	Wed, Nov 1, 2023	4.15	4.82	3.94	4.72
3130	NASDAQ	CASI	Tue, Oct 31, 2023	3.54	4.20	3.50	3.92
3129	NASDAQ	CASI	Mon, Oct 30, 2023	3.52	3.65	3.29	3.61
3128	NASDAQ	CASI	Fri, Oct 27, 2023	3.30	3.68	3.25	3.65
3127	NASDAQ	CASI	Thu, Oct 26, 2023	3.23	3.35	3.05	3.32
3126	NASDAQ	CASI	Wed, Oct 25, 2023	3.35	3.49	3.14	3.33
3125	NASDAQ	CASI	Tue, Oct 24, 2023	3.22	3.35	3.04	3.35
3124	NASDAQ	CASI	Mon, Oct 23, 2023	3.14	3.37	3.03	3.12
3123	NASDAQ	CASI	Fri, Oct 20, 2023	3.64	3.64	3.14	3.14
3122	NASDAQ	CASI	Thu, Oct 19, 2023	2.99	3.62	2.67	3.60
3121	NASDAQ	CASI	Wed, Oct 18, 2023	2.57	3.00	2.57	2.84
3120	NASDAQ	CASI	Tue, Oct 17, 2023	2.72	2.72	2.51	2.67
3119	NASDAQ	CASI	Mon, Oct 16, 2023	2.59	2.78	2.45	2.70
3118	NASDAQ	CASI	Fri, Oct 13, 2023	2.78	2.78	2.62	2.62
3117	NASDAQ	CASI	Thu, Oct 12, 2023	3.14	3.14	2.72	2.89
3116	NASDAQ	CASI	Wed, Oct 11, 2023	2.87	3.20	2.68	3.15
3115	NASDAQ	CASI	Tue, Oct 10, 2023	3.04	3.28	2.50	3.05
3114	NASDAQ	CASI	Mon, Oct 9, 2023	2.82	3.05	2.81	2.97
3113	NASDAQ	CASI	Fri, Oct 6, 2023	2.74	3.00	2.71	2.71
3112	NASDAQ	CASI	Thu, Oct 5, 2023	2.71	2.80	2.66	2.80
3111	NASDAQ	CASI	Wed, Oct 4, 2023	2.79	2.79	2.59	2.62
3110	NASDAQ	CASI	Tue, Oct 3, 2023	2.62	2.79	2.60	2.75
3109	NASDAQ	CASI	Mon, Oct 2, 2023	2.56	2.63	2.56	2.56
3108	NASDAQ	CASI	Fri, Sep 29, 2023	2.39	2.58	2.39	2.56
3107	NASDAQ	CASI	Thu, Sep 28, 2023	2.36	2.42	2.22	2.34
3106	NASDAQ	CASI	Wed, Sep 27, 2023	2.13	2.37	2.08	2.30
3105	NASDAQ	CASI	Tue, Sep 26, 2023	2.03	2.15	2.03	2.13
3104	NASDAQ	CASI	Mon, Sep 25, 2023	1.92	2.02	1.92	2.00
3103	NASDAQ	CASI	Fri, Sep 22, 2023	2.01	2.19	2.00	2.15
3102	NASDAQ	CASI	Thu, Sep 21, 2023	2.14	2.14	1.90	2.00
3101	NASDAQ	CASI	Wed, Sep 20, 2023	2.04	2.11	2.03	2.04
3100	NASDAQ	CASI	Tue, Sep 19, 2023	2.06	2.09	2.06	2.06
3099	NASDAQ	CASI	Mon, Sep 18, 2023	2.18	2.18	2.11	2.12
3098	NASDAQ	CASI	Fri, Sep 15, 2023	2.09	2.11	2.08	2.11
3097	NASDAQ	CASI	Thu, Sep 14, 2023	2.09	2.11	2.08	2.08
3096	NASDAQ	CASI	Wed, Sep 13, 2023	2.14	2.18	2.10	2.10
3095	NASDAQ	CASI	Tue, Sep 12, 2023	2.14	2.17	2.14	2.16
3094	NASDAQ	CASI	Mon, Sep 11, 2023	2.18	2.18	2.18	2.18
3093	NASDAQ	CASI	Fri, Sep 8, 2023	2.15	2.17	2.06	2.17
3092	NASDAQ	CASI	Thu, Sep 7, 2023	2.16	2.19	2.11	2.14
3091	NASDAQ	CASI	Wed, Sep 6, 2023	2.22	2.23	2.15	2.17
3090	NASDAQ	CASI	Tue, Sep 5, 2023	2.20	2.34	2.17	2.26
3089	NASDAQ	CASI	Fri, Sep 1, 2023	2.21	2.34	2.16	2.16
3088	NASDAQ	CASI	Thu, Aug 31, 2023	2.22	2.44	2.18	2.32
3087	NASDAQ	CASI	Wed, Aug 30, 2023	2.40	2.40	2.27	2.27
3086	NASDAQ	CASI	Tue, Aug 29, 2023	2.35	2.45	2.28	2.35
3085	NASDAQ	CASI	Mon, Aug 28, 2023	2.39	2.39	2.39	2.39
3084	NASDAQ	CASI	Fri, Aug 25, 2023	2.34	2.49	2.34	2.41
3083	NASDAQ	CASI	Thu, Aug 24, 2023	2.33	2.55	2.32	2.49
3082	NASDAQ	CASI	Wed, Aug 23, 2023	2.39	2.40	2.39	2.40
3081	NASDAQ	CASI	Tue, Aug 22, 2023	2.27	2.42	2.24	2.42
3080	NASDAQ	CASI	Mon, Aug 21, 2023	2.34	2.35	2.25	2.25
3079	NASDAQ	CASI	Fri, Aug 18, 2023	2.55	2.55	2.29	2.32
3078	NASDAQ	CASI	Thu, Aug 17, 2023	2.24	2.40	2.24	2.40
3077	NASDAQ	CASI	Wed, Aug 16, 2023	2.25	2.45	2.25	2.35
3076	NASDAQ	CASI	Tue, Aug 15, 2023	2.17	2.26	2.17	2.22
3075	NASDAQ	CASI	Mon, Aug 14, 2023	2.35	2.35	2.20	2.20
3074	NASDAQ	CASI	Fri, Aug 11, 2023	2.30	2.33	2.27	2.33
3073	NASDAQ	CASI	Thu, Aug 10, 2023	2.26	2.40	2.25	2.25
3072	NASDAQ	CASI	Wed, Aug 9, 2023	2.35	2.39	2.35	2.35
3071	NASDAQ	CASI	Tue, Aug 8, 2023	2.36	2.42	2.36	2.40
3070	NASDAQ	CASI	Mon, Aug 7, 2023	2.32	2.51	2.24	2.30
3069	NASDAQ	CASI	Fri, Aug 4, 2023	2.55	2.73	2.34	2.34
3068	NASDAQ	CASI	Thu, Aug 3, 2023	2.50	2.79	2.48	2.51
3067	NASDAQ	CASI	Wed, Aug 2, 2023	2.48	2.51	2.37	2.50
3066	NASDAQ	CASI	Tue, Aug 1, 2023	2.48	2.52	2.42	2.48
3065	NASDAQ	CASI	Mon, Jul 31, 2023	2.36	2.47	2.36	2.41
3064	NASDAQ	CASI	Fri, Jul 28, 2023	2.47	2.48	2.28	2.47
3063	NASDAQ	CASI	Thu, Jul 27, 2023	2.47	2.59	2.40	2.41
3062	NASDAQ	CASI	Wed, Jul 26, 2023	2.54	2.54	2.45	2.45
3061	NASDAQ	CASI	Tue, Jul 25, 2023	2.54	2.60	2.41	2.55
3060	NASDAQ	CASI	Mon, Jul 24, 2023	2.42	2.60	2.34	2.60
3059	NASDAQ	CASI	Fri, Jul 21, 2023	2.49	2.49	2.44	2.44
3058	NASDAQ	CASI	Thu, Jul 20, 2023	2.68	2.68	2.51	2.51
3057	NASDAQ	CASI	Wed, Jul 19, 2023	2.65	2.68	2.65	2.68
3056	NASDAQ	CASI	Tue, Jul 18, 2023	2.77	2.77	2.62	2.63
3055	NASDAQ	CASI	Mon, Jul 17, 2023	2.72	2.72	2.61	2.65
3054	NASDAQ	CASI	Fri, Jul 14, 2023	2.72	2.75	2.60	2.65
3053	NASDAQ	CASI	Thu, Jul 13, 2023	2.76	2.80	2.72	2.73
3052	NASDAQ	CASI	Wed, Jul 12, 2023	2.79	2.82	2.72	2.75
3051	NASDAQ	CASI	Tue, Jul 11, 2023	2.70	2.76	2.63	2.76
3050	NASDAQ	CASI	Mon, Jul 10, 2023	2.62	2.73	2.60	2.72
3049	NASDAQ	CASI	Fri, Jul 7, 2023	2.64	2.71	2.62	2.62
3048	NASDAQ	CASI	Thu, Jul 6, 2023	2.54	2.67	2.44	2.65
3047	NASDAQ	CASI	Wed, Jul 5, 2023	2.48	2.69	2.48	2.58
3046	NASDAQ	CASI	Mon, Jul 3, 2023	2.47	2.48	2.39	2.48
3045	NASDAQ	CASI	Fri, Jun 30, 2023	2.48	2.57	2.48	2.50
3044	NASDAQ	CASI	Thu, Jun 29, 2023	2.67	2.67	2.50	2.51
3043	NASDAQ	CASI	Wed, Jun 28, 2023	2.78	2.78	2.64	2.69
3042	NASDAQ	CASI	Tue, Jun 27, 2023	2.76	2.79	2.69	2.73
3041	NASDAQ	CASI	Mon, Jun 26, 2023	2.57	2.90	2.48	2.82
3040	NASDAQ	CASI	Fri, Jun 23, 2023	2.88	2.88	2.55	2.59
3039	NASDAQ	CASI	Thu, Jun 22, 2023	2.50	2.97	2.34	2.92
3038	NASDAQ	CASI	Wed, Jun 21, 2023	2.49	2.50	2.38	2.50
3037	NASDAQ	CASI	Tue, Jun 20, 2023	2.24	2.54	2.23	2.49
3036	NASDAQ	CASI	Fri, Jun 16, 2023	2.06	2.21	1.85	2.13
3035	NASDAQ	CASI	Thu, Jun 15, 2023	2.09	2.15	1.99	2.06
3034	NASDAQ	CASI	Wed, Jun 14, 2023	2.18	2.19	2.00	2.09
3033	NASDAQ	CASI	Tue, Jun 13, 2023	2.40	2.40	2.08	2.09
3032	NASDAQ	CASI	Mon, Jun 12, 2023	2.37	2.41	2.20	2.24
3031	NASDAQ	CASI	Fri, Jun 9, 2023	2.56	2.57	2.40	2.42
3030	NASDAQ	CASI	Thu, Jun 8, 2023	2.43	2.61	2.43	2.57
3029	NASDAQ	CASI	Wed, Jun 7, 2023	2.56	2.56	2.35	2.45
3028	NASDAQ	CASI	Tue, Jun 6, 2023	2.54	2.66	2.54	2.60
3027	NASDAQ	CASI	Mon, Jun 5, 2023	2.76	2.84	2.54	2.54
3026	NASDAQ	CASI	Fri, Jun 2, 2023	3.19	3.19	2.79	2.85
3025	NASDAQ	CASI	Thu, Jun 1, 2023	2.97	3.10	2.91	3.10
3024	NASDAQ	CASI	Wed, May 31, 2023	2.80	2.98	2.75	2.82
3023	NASDAQ	CASI	Tue, May 30, 2023	2.74	2.80	2.65	2.78
3022	NASDAQ	CASI	Fri, May 26, 2023	2.58	2.84	2.52	2.75
3021	NASDAQ	CASI	Thu, May 25, 2023	2.34	2.63	2.30	2.54
3020	NASDAQ	CASI	Wed, May 24, 2023	2.11	2.39	2.05	2.27
3019	NASDAQ	CASI	Tue, May 23, 2023	2.04	2.40	2.04	2.05
3018	NASDAQ	CASI	Mon, May 22, 2023	2.22	2.22	2.04	2.05
3017	NASDAQ	CASI	Fri, May 19, 2023	2.24	2.34	2.22	2.22
3016	NASDAQ	CASI	Thu, May 18, 2023	2.22	2.28	2.10	2.20
3015	NASDAQ	CASI	Wed, May 17, 2023	2.40	2.62	2.28	2.31
3014	NASDAQ	CASI	Tue, May 16, 2023	2.68	2.68	2.48	2.50
3013	NASDAQ	CASI	Mon, May 15, 2023	2.62	2.69	2.40	2.53
3012	NASDAQ	CASI	Fri, May 12, 2023	2.53	2.57	2.52	2.52
3011	NASDAQ	CASI	Thu, May 11, 2023	2.56	2.59	2.51	2.52
3010	NASDAQ	CASI	Wed, May 10, 2023	2.54	2.73	2.54	2.60
3009	NASDAQ	CASI	Tue, May 9, 2023	2.51	2.61	2.50	2.58
3008	NASDAQ	CASI	Mon, May 8, 2023	2.53	2.64	2.50	2.50
3007	NASDAQ	CASI	Fri, May 5, 2023	2.86	2.86	2.57	2.57
3006	NASDAQ	CASI	Thu, May 4, 2023	2.92	2.93	2.78	2.88
3005	NASDAQ	CASI	Wed, May 3, 2023	2.64	2.80	2.64	2.72
3004	NASDAQ	CASI	Tue, May 2, 2023	2.72	2.85	2.60	2.69
3003	NASDAQ	CASI	Mon, May 1, 2023	2.71	2.82	2.69	2.69
3002	NASDAQ	CASI	Fri, Apr 28, 2023	2.89	2.90	2.81	2.86
3001	NASDAQ	CASI	Thu, Apr 27, 2023	2.84	3.06	2.82	2.95
3000	NASDAQ	CASI	Wed, Apr 26, 2023	3.02	3.22	2.84	2.84
2999	NASDAQ	CASI	Tue, Apr 25, 2023	3.04	3.06	2.97	2.97
2998	NASDAQ	CASI	Mon, Apr 24, 2023	2.99	3.09	2.86	3.04
2997	NASDAQ	CASI	Fri, Apr 21, 2023	2.98	3.14	2.98	3.01
2996	NASDAQ	CASI	Thu, Apr 20, 2023	3.00	3.07	3.00	3.03
2995	NASDAQ	CASI	Wed, Apr 19, 2023	3.15	3.15	3.02	3.09
2994	NASDAQ	CASI	Tue, Apr 18, 2023	3.23	3.25	3.02	3.21
2993	NASDAQ	CASI	Mon, Apr 17, 2023	3.59	3.59	3.26	3.30
2992	NASDAQ	CASI	Fri, Apr 14, 2023	3.00	3.66	2.88	3.59
2991	NASDAQ	CASI	Thu, Apr 13, 2023	2.78	3.10	2.74	2.94
2990	NASDAQ	CASI	Wed, Apr 12, 2023	2.88	2.88	2.64	2.77
2989	NASDAQ	CASI	Tue, Apr 11, 2023	3.16	3.16	2.51	2.80
2988	NASDAQ	CASI	Mon, Apr 10, 2023	3.65	3.65	3.12	3.17
2987	NASDAQ	CASI	Thu, Apr 6, 2023	3.62	3.70	3.35	3.70
2986	NASDAQ	CASI	Wed, Apr 5, 2023	3.14	3.70	3.10	3.40
2985	NASDAQ	CASI	Tue, Apr 4, 2023	2.66	3.21	2.66	3.15
2984	NASDAQ	CASI	Mon, Apr 3, 2023	2.40	2.79	2.25	2.64
2983	NASDAQ	CASI	Fri, Mar 31, 2023	2.02	2.35	1.95	2.32
2982	NASDAQ	CASI	Thu, Mar 30, 2023	1.95	2.10	1.91	2.07
2981	NASDAQ	CASI	Wed, Mar 29, 2023	2.02	2.10	1.89	1.98
2980	NASDAQ	CASI	Tue, Mar 28, 2023	1.82	2.00	1.71	1.99
2979	NASDAQ	CASI	Mon, Mar 27, 2023	1.68	1.87	1.68	1.82
2978	NASDAQ	CASI	Fri, Mar 24, 2023	1.66	1.69	1.60	1.64
2977	NASDAQ	CASI	Thu, Mar 23, 2023	1.79	1.92	1.65	1.73
2976	NASDAQ	CASI	Wed, Mar 22, 2023	1.67	1.80	1.63	1.79
2975	NASDAQ	CASI	Tue, Mar 21, 2023	1.65	1.67	1.63	1.63
2974	NASDAQ	CASI	Mon, Mar 20, 2023	1.68	1.71	1.63	1.63
2973	NASDAQ	CASI	Fri, Mar 17, 2023	1.75	1.83	1.66	1.68
2972	NASDAQ	CASI	Thu, Mar 16, 2023	1.73	1.73	1.69	1.73
2971	NASDAQ	CASI	Wed, Mar 15, 2023	1.68	1.75	1.68	1.71
2970	NASDAQ	CASI	Tue, Mar 14, 2023	1.82	1.90	1.72	1.75
2969	NASDAQ	CASI	Mon, Mar 13, 2023	1.82	1.87	1.77	1.80
2968	NASDAQ	CASI	Fri, Mar 10, 2023	1.89	1.93	1.76	1.85
2967	NASDAQ	CASI	Thu, Mar 9, 2023	1.91	1.98	1.84	1.87
2966	NASDAQ	CASI	Wed, Mar 8, 2023	1.95	2.00	1.90	1.98
2965	NASDAQ	CASI	Tue, Mar 7, 2023	1.95	1.99	1.94	1.98
2964	NASDAQ	CASI	Mon, Mar 6, 2023	1.96	1.98	1.95	1.96
2963	NASDAQ	CASI	Fri, Mar 3, 2023	1.92	1.96	1.88	1.95
2962	NASDAQ	CASI	Thu, Mar 2, 2023	1.93	1.97	1.84	1.92
2961	NASDAQ	CASI	Wed, Mar 1, 2023	1.96	1.97	1.90	1.90
2960	NASDAQ	CASI	Tue, Feb 28, 2023	1.86	1.93	1.86	1.93
2959	NASDAQ	CASI	Mon, Feb 27, 2023	1.90	1.91	1.84	1.88
2958	NASDAQ	CASI	Fri, Feb 24, 2023	1.87	1.94	1.87	1.88
2957	NASDAQ	CASI	Thu, Feb 23, 2023	1.90	1.96	1.89	1.92
2956	NASDAQ	CASI	Wed, Feb 22, 2023	1.85	1.94	1.84	1.90
2955	NASDAQ	CASI	Tue, Feb 21, 2023	1.92	1.99	1.84	1.85
2954	NASDAQ	CASI	Fri, Feb 17, 2023	1.93	1.97	1.92	1.92
2953	NASDAQ	CASI	Thu, Feb 16, 2023	1.94	1.96	1.88	1.91
2952	NASDAQ	CASI	Wed, Feb 15, 2023	1.92	1.93	1.90	1.93
2951	NASDAQ	CASI	Tue, Feb 14, 2023	1.95	1.95	1.90	1.93
2950	NASDAQ	CASI	Mon, Feb 13, 2023	1.93	1.95	1.88	1.88
2949	NASDAQ	CASI	Fri, Feb 10, 2023	1.94	1.95	1.90	1.93
2948	NASDAQ	CASI	Thu, Feb 9, 2023	2.00	2.01	1.90	1.92
2947	NASDAQ	CASI	Wed, Feb 8, 2023	2.00	2.03	1.99	1.99
2946	NASDAQ	CASI	Tue, Feb 7, 2023	1.99	2.00	1.96	2.00
2945	NASDAQ	CASI	Mon, Feb 6, 2023	2.01	2.03	1.97	1.97
2944	NASDAQ	CASI	Fri, Feb 3, 2023	2.05	2.09	1.99	1.99
2943	NASDAQ	CASI	Thu, Feb 2, 2023	2.10	2.10	1.99	2.07
2942	NASDAQ	CASI	Wed, Feb 1, 2023	2.04	2.09	1.98	1.99
2941	NASDAQ	CASI	Tue, Jan 31, 2023	2.04	2.11	2.00	2.04
2940	NASDAQ	CASI	Mon, Jan 30, 2023	2.05	2.12	2.00	2.08
2939	NASDAQ	CASI	Fri, Jan 27, 2023	2.03	2.05	2.02	2.04
2938	NASDAQ	CASI	Thu, Jan 26, 2023	1.98	2.05	1.98	1.99
2937	NASDAQ	CASI	Wed, Jan 25, 2023	2.02	2.06	1.98	1.99
2936	NASDAQ	CASI	Tue, Jan 24, 2023	1.96	2.04	1.96	2.04
2935	NASDAQ	CASI	Mon, Jan 23, 2023	1.99	2.08	1.99	2.03
2934	NASDAQ	CASI	Fri, Jan 20, 2023	1.98	2.04	1.98	1.99
2933	NASDAQ	CASI	Thu, Jan 19, 2023	1.97	2.03	1.97	1.99
2932	NASDAQ	CASI	Wed, Jan 18, 2023	2.00	2.07	1.90	1.90
2931	NASDAQ	CASI	Tue, Jan 17, 2023	1.99	2.10	1.99	2.08
2930	NASDAQ	CASI	Fri, Jan 13, 2023	2.06	2.11	1.96	1.98
2929	NASDAQ	CASI	Thu, Jan 12, 2023	2.02	2.14	1.99	2.03
2928	NASDAQ	CASI	Wed, Jan 11, 2023	1.95	2.16	1.95	2.06
2927	NASDAQ	CASI	Tue, Jan 10, 2023	2.05	2.08	1.93	1.99
2926	NASDAQ	CASI	Mon, Jan 9, 2023	1.90	2.04	1.89	1.91
2925	NASDAQ	CASI	Fri, Jan 6, 2023	2.06	2.16	1.99	2.01
2924	NASDAQ	CASI	Thu, Jan 5, 2023	1.87	2.01	1.87	2.00
2923	NASDAQ	CASI	Wed, Jan 4, 2023	1.89	2.05	1.87	1.93
2922	NASDAQ	CASI	Tue, Jan 3, 2023	1.76	1.92	1.71	1.84
2921	NASDAQ	CASI	Fri, Dec 30, 2022	1.70	1.79	1.67	1.79
2920	NASDAQ	CASI	Thu, Dec 29, 2022	1.62	1.78	1.62	1.74
2919	NASDAQ	CASI	Wed, Dec 28, 2022	1.45	1.62	1.45	1.59
2918	NASDAQ	CASI	Tue, Dec 27, 2022	1.52	1.58	1.45	1.48
2917	NASDAQ	CASI	Fri, Dec 23, 2022	1.58	1.64	1.52	1.52
2916	NASDAQ	CASI	Thu, Dec 22, 2022	1.64	1.65	1.58	1.62
2915	NASDAQ	CASI	Wed, Dec 21, 2022	1.69	1.78	1.65	1.65
2914	NASDAQ	CASI	Tue, Dec 20, 2022	1.71	1.79	1.68	1.71
2913	NASDAQ	CASI	Mon, Dec 19, 2022	1.76	1.78	1.71	1.72
2912	NASDAQ	CASI	Fri, Dec 16, 2022	1.75	1.81	1.75	1.78
2911	NASDAQ	CASI	Thu, Dec 15, 2022	1.88	1.92	1.77	1.81
2910	NASDAQ	CASI	Wed, Dec 14, 2022	1.84	1.86	1.76	1.77
2909	NASDAQ	CASI	Tue, Dec 13, 2022	1.94	1.98	1.83	1.83
2908	NASDAQ	CASI	Mon, Dec 12, 2022	1.82	1.86	1.77	1.82
2907	NASDAQ	CASI	Fri, Dec 9, 2022	1.76	1.87	1.74	1.81
2906	NASDAQ	CASI	Thu, Dec 8, 2022	1.75	1.82	1.73	1.74
2905	NASDAQ	CASI	Wed, Dec 7, 2022	1.80	1.92	1.75	1.75
2904	NASDAQ	CASI	Tue, Dec 6, 2022	1.91	2.04	1.80	1.82
2903	NASDAQ	CASI	Mon, Dec 5, 2022	1.95	1.97	1.91	1.94
2902	NASDAQ	CASI	Fri, Dec 2, 2022	2.00	2.05	1.95	1.95
2901	NASDAQ	CASI	Thu, Dec 1, 2022	2.00	2.04	1.95	1.97
2900	NASDAQ	CASI	Wed, Nov 30, 2022	1.96	2.02	1.93	1.99
2899	NASDAQ	CASI	Tue, Nov 29, 2022	1.96	2.00	1.90	1.91
2898	NASDAQ	CASI	Mon, Nov 28, 2022	2.04	2.04	1.90	1.93
2897	NASDAQ	CASI	Fri, Nov 25, 2022	1.92	2.04	1.92	1.97
2896	NASDAQ	CASI	Wed, Nov 23, 2022	1.87	1.99	1.87	1.95
2895	NASDAQ	CASI	Tue, Nov 22, 2022	1.88	1.97	1.88	1.90
2894	NASDAQ	CASI	Mon, Nov 21, 2022	1.91	1.95	1.87	1.87
2893	NASDAQ	CASI	Fri, Nov 18, 2022	1.91	2.00	1.91	1.91
2892	NASDAQ	CASI	Thu, Nov 17, 2022	1.92	1.95	1.87	1.87
2891	NASDAQ	CASI	Wed, Nov 16, 2022	1.94	2.00	1.89	1.89
2890	NASDAQ	CASI	Tue, Nov 15, 2022	2.00	2.00	1.88	1.95
2889	NASDAQ	CASI	Mon, Nov 14, 2022	1.99	2.06	1.88	1.89
2888	NASDAQ	CASI	Fri, Nov 11, 2022	1.91	2.04	1.91	1.98
2887	NASDAQ	CASI	Thu, Nov 10, 2022	1.89	1.94	1.83	1.93
2886	NASDAQ	CASI	Wed, Nov 9, 2022	1.92	1.98	1.81	1.85
2885	NASDAQ	CASI	Tue, Nov 8, 2022	2.02	2.02	1.92	1.94
2884	NASDAQ	CASI	Mon, Nov 7, 2022	1.98	2.04	1.98	1.98
2883	NASDAQ	CASI	Fri, Nov 4, 2022	2.02	2.05	1.93	1.99
2882	NASDAQ	CASI	Thu, Nov 3, 2022	1.99	2.09	1.97	2.03
2881	NASDAQ	CASI	Wed, Nov 2, 2022	2.08	2.09	1.99	1.99
2880	NASDAQ	CASI	Tue, Nov 1, 2022	2.10	2.11	1.99	2.02
2879	NASDAQ	CASI	Mon, Oct 31, 2022	2.09	2.24	1.97	1.97
2878	NASDAQ	CASI	Fri, Oct 28, 2022	1.94	2.00	1.86	1.95
2877	NASDAQ	CASI	Thu, Oct 27, 2022	2.00	2.00	1.86	1.92
2876	NASDAQ	CASI	Wed, Oct 26, 2022	1.96	2.04	1.92	1.95
2875	NASDAQ	CASI	Tue, Oct 25, 2022	1.87	2.04	1.87	1.94
2874	NASDAQ	CASI	Mon, Oct 24, 2022	1.99	1.99	1.84	1.88
2873	NASDAQ	CASI	Fri, Oct 21, 2022	1.98	2.02	1.94	1.95
2872	NASDAQ	CASI	Thu, Oct 20, 2022	2.20	2.20	2.00	2.04
2871	NASDAQ	CASI	Wed, Oct 19, 2022	2.15	2.25	2.08	2.08
2870	NASDAQ	CASI	Tue, Oct 18, 2022	2.27	2.32	2.15	2.20
2869	NASDAQ	CASI	Mon, Oct 17, 2022	2.20	2.30	2.20	2.24
2868	NASDAQ	CASI	Fri, Oct 14, 2022	2.51	2.51	2.17	2.22
2867	NASDAQ	CASI	Thu, Oct 13, 2022	2.20	2.44	2.19	2.38
2866	NASDAQ	CASI	Wed, Oct 12, 2022	2.43	2.45	2.24	2.31
2865	NASDAQ	CASI	Tue, Oct 11, 2022	2.51	2.86	2.41	2.41
2864	NASDAQ	CASI	Mon, Oct 10, 2022	2.63	2.69	2.52	2.52
2863	NASDAQ	CASI	Fri, Oct 7, 2022	2.68	2.73	2.61	2.63
2862	NASDAQ	CASI	Thu, Oct 6, 2022	2.72	2.77	2.65	2.68
2861	NASDAQ	CASI	Wed, Oct 5, 2022	2.76	2.81	2.71	2.72
2860	NASDAQ	CASI	Tue, Oct 4, 2022	2.73	2.90	2.73	2.79
2859	NASDAQ	CASI	Mon, Oct 3, 2022	2.66	2.71	2.60	2.68
2858	NASDAQ	CASI	Fri, Sep 30, 2022	2.66	2.77	2.60	2.60
2857	NASDAQ	CASI	Thu, Sep 29, 2022	2.86	3.05	2.65	2.68
2856	NASDAQ	CASI	Wed, Sep 28, 2022	2.72	2.98	2.69	2.89
2855	NASDAQ	CASI	Tue, Sep 27, 2022	2.75	2.83	2.67	2.71
2854	NASDAQ	CASI	Mon, Sep 26, 2022	2.62	2.70	2.57	2.69
2853	NASDAQ	CASI	Fri, Sep 23, 2022	3.21	3.21	2.57	2.62
2852	NASDAQ	CASI	Thu, Sep 22, 2022	3.52	3.52	3.29	3.37
2851	NASDAQ	CASI	Wed, Sep 21, 2022	3.67	3.84	3.44	3.52
2850	NASDAQ	CASI	Tue, Sep 20, 2022	3.64	3.75	3.54	3.65
2849	NASDAQ	CASI	Mon, Sep 19, 2022	4.12	4.25	3.72	3.75
2848	NASDAQ	CASI	Fri, Sep 16, 2022	4.15	4.33	4.07	4.24
2847	NASDAQ	CASI	Thu, Sep 15, 2022	4.35	4.50	4.15	4.23
2846	NASDAQ	CASI	Wed, Sep 14, 2022	4.69	4.79	4.40	4.41
2845	NASDAQ	CASI	Tue, Sep 13, 2022	4.36	4.86	4.34	4.69
2844	NASDAQ	CASI	Mon, Sep 12, 2022	4.26	4.73	4.26	4.57
2843	NASDAQ	CASI	Fri, Sep 9, 2022	4.59	4.70	4.24	4.29
2842	NASDAQ	CASI	Thu, Sep 8, 2022	4.03	4.42	4.03	4.42
2841	NASDAQ	CASI	Wed, Sep 7, 2022	4.15	4.19	3.93	4.11
2840	NASDAQ	CASI	Tue, Sep 6, 2022	3.85	4.19	3.78	4.00
2839	NASDAQ	CASI	Fri, Sep 2, 2022	3.81	3.84	3.71	3.77
2838	NASDAQ	CASI	Thu, Sep 1, 2022	3.72	3.89	3.61	3.78
2837	NASDAQ	CASI	Wed, Aug 31, 2022	3.90	3.90	3.69	3.75
2836	NASDAQ	CASI	Tue, Aug 30, 2022	4.10	4.12	3.66	3.71
2835	NASDAQ	CASI	Mon, Aug 29, 2022	3.92	4.10	3.88	4.06
2834	NASDAQ	CASI	Fri, Aug 26, 2022	3.82	3.91	3.70	3.75
2833	NASDAQ	CASI	Thu, Aug 25, 2022	3.90	4.14	3.83	3.85
2832	NASDAQ	CASI	Wed, Aug 24, 2022	3.78	3.99	3.73	3.86
2831	NASDAQ	CASI	Tue, Aug 23, 2022	3.46	3.54	3.46	3.51
2830	NASDAQ	CASI	Mon, Aug 22, 2022	3.42	3.54	3.24	3.50
2829	NASDAQ	CASI	Fri, Aug 19, 2022	3.22	3.51	2.86	3.50
2828	NASDAQ	CASI	Thu, Aug 18, 2022	3.05	3.28	3.05	3.25
2827	NASDAQ	CASI	Wed, Aug 17, 2022	3.15	3.36	3.00	3.25
2826	NASDAQ	CASI	Tue, Aug 16, 2022	3.95	3.95	2.73	3.24
2825	NASDAQ	CASI	Mon, Aug 15, 2022	3.31	4.15	3.23	4.02
2824	NASDAQ	CASI	Fri, Aug 12, 2022	3.61	3.80	3.24	3.48
2823	NASDAQ	CASI	Thu, Aug 11, 2022	2.90	4.73	2.89	3.90
2822	NASDAQ	CASI	Wed, Aug 10, 2022	2.54	3.02	2.48	3.01
2821	NASDAQ	CASI	Tue, Aug 9, 2022	2.55	2.59	2.49	2.50
2820	NASDAQ	CASI	Mon, Aug 8, 2022	2.50	2.60	2.50	2.51
2819	NASDAQ	CASI	Fri, Aug 5, 2022	2.48	2.55	2.30	2.50
2818	NASDAQ	CASI	Thu, Aug 4, 2022	2.70	2.75	2.45	2.47
2817	NASDAQ	CASI	Wed, Aug 3, 2022	2.39	2.54	2.24	2.41
2816	NASDAQ	CASI	Tue, Aug 2, 2022	2.42	2.49	2.36	2.36
2815	NASDAQ	CASI	Mon, Aug 1, 2022	2.47	2.54	2.41	2.41
2814	NASDAQ	CASI	Fri, Jul 29, 2022	2.47	2.55	2.47	2.47
2813	NASDAQ	CASI	Thu, Jul 28, 2022	2.50	2.54	2.48	2.50
2812	NASDAQ	CASI	Wed, Jul 27, 2022	2.48	2.54	2.48	2.50
2811	NASDAQ	CASI	Tue, Jul 26, 2022	2.62	2.66	2.47	2.48
2810	NASDAQ	CASI	Mon, Jul 25, 2022	2.74	2.74	2.68	2.69
2809	NASDAQ	CASI	Fri, Jul 22, 2022	2.76	2.84	2.68	2.73
2808	NASDAQ	CASI	Thu, Jul 21, 2022	2.75	2.80	2.70	2.76
2807	NASDAQ	CASI	Wed, Jul 20, 2022	2.75	3.00	2.75	2.78
2806	NASDAQ	CASI	Tue, Jul 19, 2022	2.75	2.80	2.71	2.73
2805	NASDAQ	CASI	Mon, Jul 18, 2022	2.75	2.78	2.69	2.69
2804	NASDAQ	CASI	Fri, Jul 15, 2022	2.73	2.77	2.66	2.73
2803	NASDAQ	CASI	Thu, Jul 14, 2022	2.66	2.75	2.62	2.71
2802	NASDAQ	CASI	Wed, Jul 13, 2022	2.66	2.84	2.66	2.74
2801	NASDAQ	CASI	Tue, Jul 12, 2022	2.75	2.79	2.66	2.70
2800	NASDAQ	CASI	Mon, Jul 11, 2022	2.93	2.93	2.71	2.72
2799	NASDAQ	CASI	Fri, Jul 8, 2022	2.91	3.02	2.89	2.94
2798	NASDAQ	CASI	Thu, Jul 7, 2022	2.69	2.95	2.60	2.86
2797	NASDAQ	CASI	Wed, Jul 6, 2022	2.80	3.00	2.69	2.71
2796	NASDAQ	CASI	Tue, Jul 5, 2022	2.70	2.86	2.70	2.78
2795	NASDAQ	CASI	Fri, Jul 1, 2022	3.07	3.07	2.88	2.89
2794	NASDAQ	CASI	Thu, Jun 30, 2022	2.78	2.86	2.69	2.86
2793	NASDAQ	CASI	Wed, Jun 29, 2022	2.93	2.95	2.84	2.85
2792	NASDAQ	CASI	Tue, Jun 28, 2022	3.05	3.15	2.91	2.93
2791	NASDAQ	CASI	Mon, Jun 27, 2022	2.95	3.09	2.95	3.03
2790	NASDAQ	CASI	Fri, Jun 24, 2022	3.10	3.17	2.95	2.96
2789	NASDAQ	CASI	Thu, Jun 23, 2022	3.07	3.30	3.06	3.09
2788	NASDAQ	CASI	Wed, Jun 22, 2022	3.24	3.30	3.06	3.10
2787	NASDAQ	CASI	Tue, Jun 21, 2022	3.31	3.39	3.20	3.28
2786	NASDAQ	CASI	Fri, Jun 17, 2022	2.93	3.06	2.88	2.98
2785	NASDAQ	CASI	Thu, Jun 16, 2022	3.03	3.04	2.87	2.94
2784	NASDAQ	CASI	Wed, Jun 15, 2022	3.08	3.24	3.00	3.10
2783	NASDAQ	CASI	Tue, Jun 14, 2022	3.00	3.13	2.98	3.06
2782	NASDAQ	CASI	Mon, Jun 13, 2022	2.97	3.07	2.87	3.01
2781	NASDAQ	CASI	Fri, Jun 10, 2022	3.22	3.22	3.06	3.07
2780	NASDAQ	CASI	Thu, Jun 9, 2022	3.22	3.34	3.22	3.26
2779	NASDAQ	CASI	Wed, Jun 8, 2022	3.35	3.39	3.22	3.24
2778	NASDAQ	CASI	Tue, Jun 7, 2022	3.47	3.47	3.22	3.36
2777	NASDAQ	CASI	Mon, Jun 6, 2022	3.33	3.45	3.19	3.28
2776	NASDAQ	CASI	Fri, Jun 3, 2022	3.45	3.58	3.26	3.28
2775	NASDAQ	CASI	Thu, Jun 2, 2022	3.15	4.10	3.06	3.71
2774	NASDAQ	CASI	Wed, Jun 1, 2022	4.68	4.90	3.95	4.06
2773	NASDAQ	CASI	Tue, May 31, 2022	3.74	3.74	3.35	3.44
2772	NASDAQ	CASI	Fri, May 27, 2022	3.50	3.88	3.41	3.70
2771	NASDAQ	CASI	Thu, May 26, 2022	4.90	6.85	4.29	5.20
2770	NASDAQ	CASI	Wed, May 25, 2022	4.02	5.01	3.81	4.66
2769	NASDAQ	CASI	Tue, May 24, 2022	4.00	4.35	3.80	4.15
2768	NASDAQ	CASI	Mon, May 23, 2022	3.90	3.90	3.76	3.79
2767	NASDAQ	CASI	Fri, May 20, 2022	4.00	4.08	3.59	3.84
2766	NASDAQ	CASI	Thu, May 19, 2022	3.63	3.90	3.38	3.70
2765	NASDAQ	CASI	Wed, May 18, 2022	3.86	3.90	3.63	3.63
2764	NASDAQ	CASI	Tue, May 17, 2022	3.77	4.24	3.76	3.90
2763	NASDAQ	CASI	Mon, May 16, 2022	3.60	3.94	3.44	3.62
2762	NASDAQ	CASI	Fri, May 13, 2022	3.30	3.65	3.28	3.49
2761	NASDAQ	CASI	Thu, May 12, 2022	3.22	3.48	3.10	3.12
2760	NASDAQ	CASI	Wed, May 11, 2022	3.53	3.66	3.20	3.32
2759	NASDAQ	CASI	Tue, May 10, 2022	3.76	3.91	3.62	3.65
2758	NASDAQ	CASI	Mon, May 9, 2022	4.10	4.15	3.60	3.61
2757	NASDAQ	CASI	Fri, May 6, 2022	4.28	4.40	4.00	4.03
2756	NASDAQ	CASI	Thu, May 5, 2022	4.43	4.64	4.10	4.18
2755	NASDAQ	CASI	Wed, May 4, 2022	4.32	4.50	4.31	4.43
2754	NASDAQ	CASI	Tue, May 3, 2022	4.20	4.30	4.20	4.26
2753	NASDAQ	CASI	Mon, May 2, 2022	4.27	4.35	4.00	4.16
2752	NASDAQ	CASI	Fri, Apr 29, 2022	4.50	4.50	4.14	4.30
2751	NASDAQ	CASI	Thu, Apr 28, 2022	4.80	4.80	4.30	4.45
2750	NASDAQ	CASI	Wed, Apr 27, 2022	5.10	5.18	4.70	4.72
2749	NASDAQ	CASI	Tue, Apr 26, 2022	5.50	5.50	4.83	5.00
2748	NASDAQ	CASI	Mon, Apr 25, 2022	5.70	5.78	5.46	5.55
2747	NASDAQ	CASI	Fri, Apr 22, 2022	6.00	6.19	5.61	5.80
2746	NASDAQ	CASI	Thu, Apr 21, 2022	6.25	6.30	5.90	6.00
2745	NASDAQ	CASI	Wed, Apr 20, 2022	6.10	6.30	6.04	6.17
2744	NASDAQ	CASI	Tue, Apr 19, 2022	6.10	6.30	6.10	6.20
2743	NASDAQ	CASI	Mon, Apr 18, 2022	6.00	6.50	6.00	6.00
2742	NASDAQ	CASI	Thu, Apr 14, 2022	6.58	6.60	6.13	6.21
2741	NASDAQ	CASI	Wed, Apr 13, 2022	6.40	6.65	6.34	6.50
2740	NASDAQ	CASI	Tue, Apr 12, 2022	6.40	6.41	6.33	6.37
2739	NASDAQ	CASI	Mon, Apr 11, 2022	6.61	6.70	6.30	6.31
2738	NASDAQ	CASI	Fri, Apr 8, 2022	6.50	6.80	6.50	6.68
2737	NASDAQ	CASI	Thu, Apr 7, 2022	7.00	7.00	6.34	6.54
2736	NASDAQ	CASI	Wed, Apr 6, 2022	6.95	7.25	6.91	7.00
2735	NASDAQ	CASI	Tue, Apr 5, 2022	7.39	7.40	6.85	7.06
2734	NASDAQ	CASI	Mon, Apr 4, 2022	7.20	7.50	7.06	7.14
2733	NASDAQ	CASI	Fri, Apr 1, 2022	8.17	8.17	7.05	7.06
2732	NASDAQ	CASI	Thu, Mar 31, 2022	8.50	9.00	8.10	8.10
2731	NASDAQ	CASI	Wed, Mar 30, 2022	9.30	10.30	8.70	8.90
2730	NASDAQ	CASI	Tue, Mar 29, 2022	9.10	9.80	9.00	9.27
2729	NASDAQ	CASI	Mon, Mar 28, 2022	8.50	9.20	8.50	9.10
2728	NASDAQ	CASI	Fri, Mar 25, 2022	8.30	8.75	8.30	8.50
2727	NASDAQ	CASI	Thu, Mar 24, 2022	8.50	8.53	8.20	8.27
2726	NASDAQ	CASI	Wed, Mar 23, 2022	8.40	8.81	8.30	8.47
2725	NASDAQ	CASI	Tue, Mar 22, 2022	8.10	8.50	8.10	8.50
2724	NASDAQ	CASI	Mon, Mar 21, 2022	8.10	8.30	7.91	8.06
2723	NASDAQ	CASI	Fri, Mar 18, 2022	8.07	8.35	8.01	8.20
2722	NASDAQ	CASI	Thu, Mar 17, 2022	8.06	8.46	7.86	8.15
2721	NASDAQ	CASI	Wed, Mar 16, 2022	8.12	8.43	8.10	8.10
2720	NASDAQ	CASI	Tue, Mar 15, 2022	8.10	8.35	7.62	7.99
2719	NASDAQ	CASI	Mon, Mar 14, 2022	8.60	9.10	8.10	8.29
2718	NASDAQ	CASI	Fri, Mar 11, 2022	8.91	9.33	8.80	9.10
2717	NASDAQ	CASI	Thu, Mar 10, 2022	9.00	9.00	8.70	8.99
2716	NASDAQ	CASI	Wed, Mar 9, 2022	8.90	9.30	8.70	8.98
2715	NASDAQ	CASI	Tue, Mar 8, 2022	8.00	9.00	8.00	8.80
2714	NASDAQ	CASI	Mon, Mar 7, 2022	8.60	8.68	8.01	8.20
2713	NASDAQ	CASI	Fri, Mar 4, 2022	8.69	9.10	8.40	8.45
2712	NASDAQ	CASI	Thu, Mar 3, 2022	8.89	8.99	8.65	8.80
2711	NASDAQ	CASI	Wed, Mar 2, 2022	8.59	8.90	8.59	8.78
2710	NASDAQ	CASI	Tue, Mar 1, 2022	8.50	8.90	8.40	8.70
2709	NASDAQ	CASI	Mon, Feb 28, 2022	8.50	8.65	8.40	8.42
2708	NASDAQ	CASI	Fri, Feb 25, 2022	8.40	8.90	8.30	8.70
2707	NASDAQ	CASI	Thu, Feb 24, 2022	7.70	8.60	7.70	8.47
2706	NASDAQ	CASI	Wed, Feb 23, 2022	8.51	8.80	8.18	8.30
2705	NASDAQ	CASI	Tue, Feb 22, 2022	8.72	9.00	8.44	8.45
2704	NASDAQ	CASI	Fri, Feb 18, 2022	8.60	9.20	8.50	8.89
2703	NASDAQ	CASI	Thu, Feb 17, 2022	8.33	8.85	8.27	8.66
2702	NASDAQ	CASI	Wed, Feb 16, 2022	8.36	8.80	7.90	8.48
2701	NASDAQ	CASI	Tue, Feb 15, 2022	7.60	8.40	7.60	8.15
2700	NASDAQ	CASI	Mon, Feb 14, 2022	7.20	7.72	7.20	7.34
2699	NASDAQ	CASI	Fri, Feb 11, 2022	7.36	7.78	7.25	7.32
2698	NASDAQ	CASI	Thu, Feb 10, 2022	7.50	7.80	7.31	7.37
2697	NASDAQ	CASI	Wed, Feb 9, 2022	7.14	7.70	7.10	7.58
2696	NASDAQ	CASI	Tue, Feb 8, 2022	7.10	7.21	7.01	7.20
2695	NASDAQ	CASI	Mon, Feb 7, 2022	7.14	7.42	7.00	7.08
2694	NASDAQ	CASI	Fri, Feb 4, 2022	6.70	7.10	6.70	7.04
2693	NASDAQ	CASI	Thu, Feb 3, 2022	6.60	7.15	6.41	6.83
2692	NASDAQ	CASI	Wed, Feb 2, 2022	6.85	6.88	6.57	6.65
2691	NASDAQ	CASI	Tue, Feb 1, 2022	6.88	7.30	6.68	6.72
2690	NASDAQ	CASI	Mon, Jan 31, 2022	6.27	6.98	6.22	6.73
2689	NASDAQ	CASI	Fri, Jan 28, 2022	5.80	6.60	5.63	6.30
2688	NASDAQ	CASI	Thu, Jan 27, 2022	6.34	6.50	5.75	5.90
2687	NASDAQ	CASI	Wed, Jan 26, 2022	6.30	6.50	6.06	6.16
2686	NASDAQ	CASI	Tue, Jan 25, 2022	6.15	6.80	6.14	6.25
2685	NASDAQ	CASI	Mon, Jan 24, 2022	6.30	6.50	6.00	6.44
2684	NASDAQ	CASI	Fri, Jan 21, 2022	6.60	6.79	6.35	6.42
2683	NASDAQ	CASI	Thu, Jan 20, 2022	7.05	7.55	6.66	6.72
2682	NASDAQ	CASI	Wed, Jan 19, 2022	6.90	7.10	6.80	6.91
2681	NASDAQ	CASI	Tue, Jan 18, 2022	7.28	7.53	6.50	6.79
2680	NASDAQ	CASI	Fri, Jan 14, 2022	7.70	7.80	7.19	7.23
2679	NASDAQ	CASI	Thu, Jan 13, 2022	7.79	8.70	7.62	7.67
2678	NASDAQ	CASI	Wed, Jan 12, 2022	7.90	8.05	7.65	7.65
2677	NASDAQ	CASI	Tue, Jan 11, 2022	7.63	8.20	7.63	7.89
2676	NASDAQ	CASI	Mon, Jan 10, 2022	7.55	7.95	7.35	7.60
2675	NASDAQ	CASI	Fri, Jan 7, 2022	7.60	7.90	7.60	7.72
2674	NASDAQ	CASI	Thu, Jan 6, 2022	7.90	8.00	7.65	7.66
2673	NASDAQ	CASI	Wed, Jan 5, 2022	8.20	8.30	7.78	7.81
2672	NASDAQ	CASI	Tue, Jan 4, 2022	8.45	8.70	8.30	8.34
2671	NASDAQ	CASI	Mon, Jan 3, 2022	7.95	8.57	7.89	8.46
2670	NASDAQ	CASI	Fri, Dec 31, 2021	8.11	8.43	7.95	8.00
2669	NASDAQ	CASI	Thu, Dec 30, 2021	7.90	8.57	7.90	8.17
2668	NASDAQ	CASI	Wed, Dec 29, 2021	8.30	8.50	7.95	8.02
2667	NASDAQ	CASI	Tue, Dec 28, 2021	7.90	8.70	7.90	8.38
2666	NASDAQ	CASI	Mon, Dec 27, 2021	8.50	8.80	8.20	8.22
2665	NASDAQ	CASI	Thu, Dec 23, 2021	8.55	9.10	8.10	8.73
2664	NASDAQ	CASI	Wed, Dec 22, 2021	8.62	8.75	8.25	8.55
2663	NASDAQ	CASI	Tue, Dec 21, 2021	8.70	9.29	8.50	8.71
2662	NASDAQ	CASI	Mon, Dec 20, 2021	8.40	8.65	8.20	8.65
2661	NASDAQ	CASI	Fri, Dec 17, 2021	8.05	8.72	7.70	8.68
2660	NASDAQ	CASI	Thu, Dec 16, 2021	8.10	8.20	7.70	7.70
2659	NASDAQ	CASI	Wed, Dec 15, 2021	7.90	8.15	7.50	8.05
2658	NASDAQ	CASI	Tue, Dec 14, 2021	8.20	8.30	7.90	8.07
2657	NASDAQ	CASI	Mon, Dec 13, 2021	8.33	8.50	8.00	8.22
2656	NASDAQ	CASI	Fri, Dec 10, 2021	8.70	9.00	8.25	8.41
2655	NASDAQ	CASI	Thu, Dec 9, 2021	8.72	9.13	8.58	8.59
2654	NASDAQ	CASI	Wed, Dec 8, 2021	8.69	9.00	8.47	8.79
2653	NASDAQ	CASI	Tue, Dec 7, 2021	8.40	8.98	8.21	8.60
2652	NASDAQ	CASI	Mon, Dec 6, 2021	7.79	8.38	7.60	8.13
2651	NASDAQ	CASI	Fri, Dec 3, 2021	8.60	8.80	7.92	8.24
2650	NASDAQ	CASI	Thu, Dec 2, 2021	8.60	8.78	8.35	8.74
2649	NASDAQ	CASI	Wed, Dec 1, 2021	8.90	9.20	8.55	8.65
2648	NASDAQ	CASI	Tue, Nov 30, 2021	8.80	9.10	8.62	8.96
2647	NASDAQ	CASI	Mon, Nov 29, 2021	9.30	9.50	8.82	8.93
2646	NASDAQ	CASI	Fri, Nov 26, 2021	9.00	9.20	8.77	8.95
2645	NASDAQ	CASI	Wed, Nov 24, 2021	9.08	9.55	8.82	9.44
2644	NASDAQ	CASI	Tue, Nov 23, 2021	9.19	9.41	8.71	9.15
2643	NASDAQ	CASI	Mon, Nov 22, 2021	10.50	10.50	9.41	9.42
2642	NASDAQ	CASI	Fri, Nov 19, 2021	9.40	9.60	9.30	9.33
2641	NASDAQ	CASI	Thu, Nov 18, 2021	9.80	10.08	9.30	9.46
2640	NASDAQ	CASI	Wed, Nov 17, 2021	9.74	10.25	9.60	9.81
2639	NASDAQ	CASI	Tue, Nov 16, 2021	10.10	10.20	9.52	9.60
2638	NASDAQ	CASI	Mon, Nov 15, 2021	10.60	10.74	10.10	10.20
2637	NASDAQ	CASI	Fri, Nov 12, 2021	10.40	10.90	10.40	10.80
2636	NASDAQ	CASI	Thu, Nov 11, 2021	10.50	10.70	10.40	10.50
2635	NASDAQ	CASI	Wed, Nov 10, 2021	10.50	10.70	10.30	10.60
2634	NASDAQ	CASI	Tue, Nov 9, 2021	11.00	11.09	10.50	10.80
2633	NASDAQ	CASI	Mon, Nov 8, 2021	11.20	11.30	10.60	11.20
2632	NASDAQ	CASI	Fri, Nov 5, 2021	11.50	11.50	10.80	11.00
2631	NASDAQ	CASI	Thu, Nov 4, 2021	11.40	11.60	11.00	11.40
2630	NASDAQ	CASI	Wed, Nov 3, 2021	11.00	11.70	11.00	11.50
2629	NASDAQ	CASI	Tue, Nov 2, 2021	11.20	11.20	10.70	11.20
2628	NASDAQ	CASI	Mon, Nov 1, 2021	10.60	11.20	10.50	11.20
2627	NASDAQ	CASI	Fri, Oct 29, 2021	10.80	11.00	10.60	10.80
2626	NASDAQ	CASI	Thu, Oct 28, 2021	10.40	11.40	10.40	11.00
2625	NASDAQ	CASI	Wed, Oct 27, 2021	10.50	10.70	10.40	10.50
2624	NASDAQ	CASI	Tue, Oct 26, 2021	10.60	10.70	10.40	10.60
2623	NASDAQ	CASI	Mon, Oct 25, 2021	10.94	10.94	10.45	10.70
2622	NASDAQ	CASI	Fri, Oct 22, 2021	11.00	11.10	10.80	10.90
2621	NASDAQ	CASI	Thu, Oct 21, 2021	11.20	11.50	10.90	11.10
2620	NASDAQ	CASI	Wed, Oct 20, 2021	11.00	11.30	10.90	11.20
2619	NASDAQ	CASI	Tue, Oct 19, 2021	11.60	11.60	10.90	11.10
2618	NASDAQ	CASI	Mon, Oct 18, 2021	11.50	11.58	11.30	11.50
2617	NASDAQ	CASI	Fri, Oct 15, 2021	11.50	11.70	11.50	11.50
2616	NASDAQ	CASI	Thu, Oct 14, 2021	11.70	12.05	11.60	11.70
2615	NASDAQ	CASI	Wed, Oct 13, 2021	11.60	12.10	11.50	11.90
2614	NASDAQ	CASI	Tue, Oct 12, 2021	11.50	11.70	11.45	11.70
2613	NASDAQ	CASI	Mon, Oct 11, 2021	11.70	11.80	11.40	11.60
2612	NASDAQ	CASI	Fri, Oct 8, 2021	11.80	12.00	11.62	11.90
2611	NASDAQ	CASI	Thu, Oct 7, 2021	11.60	11.90	11.40	11.90
2610	NASDAQ	CASI	Wed, Oct 6, 2021	12.30	12.30	11.30	11.60
2609	NASDAQ	CASI	Tue, Oct 5, 2021	12.10	12.20	11.70	12.20
2608	NASDAQ	CASI	Mon, Oct 4, 2021	12.40	12.40	11.70	11.90
2607	NASDAQ	CASI	Fri, Oct 1, 2021	11.90	12.30	11.80	12.20
2606	NASDAQ	CASI	Thu, Sep 30, 2021	12.10	12.10	11.80	11.90
2605	NASDAQ	CASI	Wed, Sep 29, 2021	12.22	12.27	11.70	11.80
2604	NASDAQ	CASI	Tue, Sep 28, 2021	12.20	12.50	11.90	12.20
2603	NASDAQ	CASI	Mon, Sep 27, 2021	12.60	12.70	12.10	12.40
2602	NASDAQ	CASI	Fri, Sep 24, 2021	12.70	12.90	12.20	12.50
2601	NASDAQ	CASI	Thu, Sep 23, 2021	12.40	13.00	12.05	12.60
2600	NASDAQ	CASI	Wed, Sep 22, 2021	12.40	13.40	11.90	12.30
2599	NASDAQ	CASI	Tue, Sep 21, 2021	13.30	13.30	12.20	12.30
2598	NASDAQ	CASI	Mon, Sep 20, 2021	13.30	14.11	12.70	13.50
2597	NASDAQ	CASI	Fri, Sep 17, 2021	13.90	15.10	13.80	14.00
2596	NASDAQ	CASI	Thu, Sep 16, 2021	14.50	14.80	13.70	14.20
2595	NASDAQ	CASI	Wed, Sep 15, 2021	13.50	15.70	13.00	14.80
2594	NASDAQ	CASI	Tue, Sep 14, 2021	13.80	14.20	13.30	13.30
2593	NASDAQ	CASI	Mon, Sep 13, 2021	15.40	15.40	13.40	13.50
2592	NASDAQ	CASI	Fri, Sep 10, 2021	16.00	16.00	15.40	15.50
2591	NASDAQ	CASI	Thu, Sep 9, 2021	16.00	16.00	15.40	15.80
2590	NASDAQ	CASI	Wed, Sep 8, 2021	16.60	16.80	15.90	16.00
2589	NASDAQ	CASI	Tue, Sep 7, 2021	16.70	17.10	16.35	16.80
2588	NASDAQ	CASI	Fri, Sep 3, 2021	16.77	16.80	15.60	16.20
2587	NASDAQ	CASI	Thu, Sep 2, 2021	16.70	17.20	16.50	16.60
2586	NASDAQ	CASI	Wed, Sep 1, 2021	16.50	17.40	16.40	16.50
2585	NASDAQ	CASI	Tue, Aug 31, 2021	15.10	16.00	15.00	16.00
2584	NASDAQ	CASI	Mon, Aug 30, 2021	15.42	15.50	14.80	15.10
2583	NASDAQ	CASI	Fri, Aug 27, 2021	15.30	16.10	15.20	15.40
2582	NASDAQ	CASI	Thu, Aug 26, 2021	16.00	16.00	14.70	15.50
2581	NASDAQ	CASI	Wed, Aug 25, 2021	15.90	16.40	15.45	15.80
2580	NASDAQ	CASI	Tue, Aug 24, 2021	15.30	16.50	14.60	16.30
2579	NASDAQ	CASI	Mon, Aug 23, 2021	14.40	16.40	14.30	15.90
2578	NASDAQ	CASI	Fri, Aug 20, 2021	12.30	13.20	12.30	12.90
2577	NASDAQ	CASI	Thu, Aug 19, 2021	12.70	13.00	12.10	12.30
2576	NASDAQ	CASI	Wed, Aug 18, 2021	12.40	13.70	12.33	13.00
2575	NASDAQ	CASI	Tue, Aug 17, 2021	12.30	13.10	12.00	12.40
2574	NASDAQ	CASI	Mon, Aug 16, 2021	13.10	13.40	12.20	12.50
2573	NASDAQ	CASI	Fri, Aug 13, 2021	11.90	13.80	11.70	13.10
2572	NASDAQ	CASI	Thu, Aug 12, 2021	11.70	12.80	11.40	11.60
2571	NASDAQ	CASI	Wed, Aug 11, 2021	11.70	12.00	11.50	11.80
2570	NASDAQ	CASI	Tue, Aug 10, 2021	11.90	12.00	11.50	11.60
2569	NASDAQ	CASI	Mon, Aug 9, 2021	12.06	12.20	11.70	11.80
2568	NASDAQ	CASI	Fri, Aug 6, 2021	12.00	12.10	11.70	11.90
2567	NASDAQ	CASI	Thu, Aug 5, 2021	12.00	12.20	11.50	12.00
2566	NASDAQ	CASI	Wed, Aug 4, 2021	12.10	12.10	11.80	11.80
2565	NASDAQ	CASI	Tue, Aug 3, 2021	12.40	12.50	11.90	12.00
2564	NASDAQ	CASI	Mon, Aug 2, 2021	11.60	12.40	11.60	12.40
2563	NASDAQ	CASI	Fri, Jul 30, 2021	11.60	12.20	11.60	11.60
2562	NASDAQ	CASI	Thu, Jul 29, 2021	12.00	12.20	11.70	11.80
2561	NASDAQ	CASI	Wed, Jul 28, 2021	11.60	12.10	11.60	11.80
2560	NASDAQ	CASI	Tue, Jul 27, 2021	12.40	12.50	11.35	11.70
2559	NASDAQ	CASI	Mon, Jul 26, 2021	13.00	13.24	12.22	12.40
2558	NASDAQ	CASI	Fri, Jul 23, 2021	13.40	13.40	12.80	12.80
2557	NASDAQ	CASI	Thu, Jul 22, 2021	13.50	13.70	13.10	13.20
2556	NASDAQ	CASI	Wed, Jul 21, 2021	13.14	13.60	13.10	13.40
2555	NASDAQ	CASI	Tue, Jul 20, 2021	13.20	13.40	12.90	13.00
2554	NASDAQ	CASI	Mon, Jul 19, 2021	12.80	13.50	12.70	13.10
2553	NASDAQ	CASI	Fri, Jul 16, 2021	13.50	13.50	12.90	12.90
2552	NASDAQ	CASI	Thu, Jul 15, 2021	13.20	13.60	13.00	13.40
2551	NASDAQ	CASI	Wed, Jul 14, 2021	13.50	13.60	13.30	13.30
2550	NASDAQ	CASI	Tue, Jul 13, 2021	13.70	14.04	13.30	13.40
2549	NASDAQ	CASI	Mon, Jul 12, 2021	14.10	14.20	13.60	13.90
2548	NASDAQ	CASI	Fri, Jul 9, 2021	14.00	14.14	13.55	14.00
2547	NASDAQ	CASI	Thu, Jul 8, 2021	13.20	13.90	12.60	13.70
2546	NASDAQ	CASI	Wed, Jul 7, 2021	14.60	14.68	13.50	13.70
2545	NASDAQ	CASI	Tue, Jul 6, 2021	14.80	15.10	14.50	14.50
2544	NASDAQ	CASI	Fri, Jul 2, 2021	15.20	15.20	14.70	15.00
2543	NASDAQ	CASI	Thu, Jul 1, 2021	15.40	15.50	14.90	15.10
2542	NASDAQ	CASI	Wed, Jun 30, 2021	15.40	15.58	15.10	15.50
2541	NASDAQ	CASI	Tue, Jun 29, 2021	15.50	15.80	15.30	15.30
2540	NASDAQ	CASI	Mon, Jun 28, 2021	16.40	16.50	15.30	15.40
2539	NASDAQ	CASI	Fri, Jun 25, 2021	15.70	16.30	15.10	16.20
2538	NASDAQ	CASI	Thu, Jun 24, 2021	15.90	15.95	15.30	15.60
2537	NASDAQ	CASI	Wed, Jun 23, 2021	14.90	15.85	14.90	15.70
2536	NASDAQ	CASI	Tue, Jun 22, 2021	15.30	15.30	14.80	15.10
2535	NASDAQ	CASI	Mon, Jun 21, 2021	16.00	16.00	14.50	14.70
2534	NASDAQ	CASI	Fri, Jun 18, 2021	15.70	16.00	15.30	15.30
2533	NASDAQ	CASI	Thu, Jun 17, 2021	15.80	16.50	15.70	16.00
2532	NASDAQ	CASI	Wed, Jun 16, 2021	16.50	16.70	15.50	15.80
2531	NASDAQ	CASI	Tue, Jun 15, 2021	17.20	17.20	16.40	16.50
2530	NASDAQ	CASI	Mon, Jun 14, 2021	17.40	17.50	16.70	17.10
2529	NASDAQ	CASI	Fri, Jun 11, 2021	16.90	17.30	16.80	17.00
2528	NASDAQ	CASI	Thu, Jun 10, 2021	17.30	17.40	16.80	17.10
2527	NASDAQ	CASI	Wed, Jun 9, 2021	16.80	17.15	16.50	17.00
2526	NASDAQ	CASI	Tue, Jun 8, 2021	17.50	17.50	16.30	16.50
2525	NASDAQ	CASI	Mon, Jun 7, 2021	17.10	17.48	16.90	17.40
2524	NASDAQ	CASI	Fri, Jun 4, 2021	17.10	17.75	16.70	16.90
2523	NASDAQ	CASI	Thu, Jun 3, 2021	16.10	17.10	16.00	17.00
2522	NASDAQ	CASI	Wed, Jun 2, 2021	16.10	16.50	15.80	16.50
2521	NASDAQ	CASI	Tue, Jun 1, 2021	16.01	16.30	15.80	16.00
2520	NASDAQ	CASI	Fri, May 28, 2021	16.00	16.30	15.80	16.00
2519	NASDAQ	CASI	Thu, May 27, 2021	16.10	16.20	15.70	15.90
2518	NASDAQ	CASI	Wed, May 26, 2021	15.20	16.10	14.90	15.90
2517	NASDAQ	CASI	Tue, May 25, 2021	16.20	16.20	15.20	15.20
2516	NASDAQ	CASI	Mon, May 24, 2021	15.70	16.30	15.20	16.30
2515	NASDAQ	CASI	Fri, May 21, 2021	15.50	15.85	15.10	15.40
2514	NASDAQ	CASI	Thu, May 20, 2021	15.30	15.53	14.90	15.30
2513	NASDAQ	CASI	Wed, May 19, 2021	15.70	15.70	14.85	15.20
2512	NASDAQ	CASI	Tue, May 18, 2021	14.80	16.30	14.70	15.90
2511	NASDAQ	CASI	Mon, May 17, 2021	14.70	14.90	14.00	14.40
2510	NASDAQ	CASI	Fri, May 14, 2021	14.80	14.90	14.30	14.50
2509	NASDAQ	CASI	Thu, May 13, 2021	14.90	15.10	13.40	14.20
2508	NASDAQ	CASI	Wed, May 12, 2021	14.40	15.30	14.30	14.50
2507	NASDAQ	CASI	Tue, May 11, 2021	13.50	14.90	13.20	14.30
2506	NASDAQ	CASI	Mon, May 10, 2021	16.00	16.05	14.50	14.50
2505	NASDAQ	CASI	Fri, May 7, 2021	16.50	16.55	15.70	16.00
2504	NASDAQ	CASI	Thu, May 6, 2021	16.30	16.60	15.60	16.50
2503	NASDAQ	CASI	Wed, May 5, 2021	17.00	17.15	16.30	16.40
2502	NASDAQ	CASI	Tue, May 4, 2021	17.50	17.50	16.50	17.20
2501	NASDAQ	CASI	Mon, May 3, 2021	18.20	18.50	17.20	17.50
2500	NASDAQ	CASI	Fri, Apr 30, 2021	17.95	18.60	17.80	17.90
2499	NASDAQ	CASI	Thu, Apr 29, 2021	19.50	19.60	18.00	18.10
2498	NASDAQ	CASI	Wed, Apr 28, 2021	17.00	19.90	16.60	19.30
2497	NASDAQ	CASI	Tue, Apr 27, 2021	18.30	18.40	17.20	17.30
2496	NASDAQ	CASI	Mon, Apr 26, 2021	18.00	18.90	16.80	18.30
2495	NASDAQ	CASI	Fri, Apr 23, 2021	16.50	17.30	16.30	16.80
2494	NASDAQ	CASI	Thu, Apr 22, 2021	17.00	17.20	16.40	16.40
2493	NASDAQ	CASI	Wed, Apr 21, 2021	15.80	17.20	15.50	16.90
2492	NASDAQ	CASI	Tue, Apr 20, 2021	17.02	17.02	15.70	15.70
2491	NASDAQ	CASI	Mon, Apr 19, 2021	18.50	18.50	16.85	17.00
2490	NASDAQ	CASI	Fri, Apr 16, 2021	18.20	18.50	17.20	17.90
2489	NASDAQ	CASI	Thu, Apr 15, 2021	18.90	19.10	18.00	18.10
2488	NASDAQ	CASI	Wed, Apr 14, 2021	18.70	19.60	18.65	18.80
2487	NASDAQ	CASI	Tue, Apr 13, 2021	18.90	19.30	18.30	19.00
2486	NASDAQ	CASI	Mon, Apr 12, 2021	20.00	20.10	18.70	18.80
2485	NASDAQ	CASI	Fri, Apr 9, 2021	20.50	20.50	19.80	20.30
2484	NASDAQ	CASI	Thu, Apr 8, 2021	20.70	20.70	19.60	20.50
2483	NASDAQ	CASI	Wed, Apr 7, 2021	21.40	21.50	20.30	20.50
2482	NASDAQ	CASI	Tue, Apr 6, 2021	21.60	22.10	20.80	21.50
2481	NASDAQ	CASI	Mon, Apr 5, 2021	22.60	22.62	20.75	21.50
2480	NASDAQ	CASI	Thu, Apr 1, 2021	22.60	23.80	22.00	22.50
2479	NASDAQ	CASI	Wed, Mar 31, 2021	21.90	24.20	20.20	24.00
2478	NASDAQ	CASI	Tue, Mar 30, 2021	19.50	20.70	19.20	19.90
2477	NASDAQ	CASI	Mon, Mar 29, 2021	20.20	20.70	19.60	19.80
2476	NASDAQ	CASI	Fri, Mar 26, 2021	19.20	21.00	18.20	20.60
2475	NASDAQ	CASI	Thu, Mar 25, 2021	18.70	20.00	18.70	19.50
2474	NASDAQ	CASI	Wed, Mar 24, 2021	20.70	20.90	18.60	19.30
2473	NASDAQ	CASI	Tue, Mar 23, 2021	23.90	23.90	22.50	22.80
2472	NASDAQ	CASI	Mon, Mar 22, 2021	24.00	24.30	23.65	23.90
2471	NASDAQ	CASI	Fri, Mar 19, 2021	23.20	24.40	23.10	24.20
2470	NASDAQ	CASI	Thu, Mar 18, 2021	24.00	24.10	23.30	23.50
2469	NASDAQ	CASI	Wed, Mar 17, 2021	23.80	24.40	23.60	24.00
2468	NASDAQ	CASI	Tue, Mar 16, 2021	24.00	24.60	23.60	24.00
2467	NASDAQ	CASI	Mon, Mar 15, 2021	24.50	24.90	23.60	24.10
2466	NASDAQ	CASI	Fri, Mar 12, 2021	24.30	25.00	24.00	24.80
2465	NASDAQ	CASI	Thu, Mar 11, 2021	24.20	24.87	24.00	24.50
2464	NASDAQ	CASI	Wed, Mar 10, 2021	24.70	24.70	23.60	23.70
2463	NASDAQ	CASI	Tue, Mar 9, 2021	23.00	24.90	23.00	24.50
2462	NASDAQ	CASI	Mon, Mar 8, 2021	22.30	23.50	22.05	22.55
2461	NASDAQ	CASI	Fri, Mar 5, 2021	21.80	24.10	20.70	22.70
2460	NASDAQ	CASI	Thu, Mar 4, 2021	23.60	24.20	21.00	21.80
2459	NASDAQ	CASI	Wed, Mar 3, 2021	24.50	25.30	23.70	23.90
2458	NASDAQ	CASI	Tue, Mar 2, 2021	26.40	26.70	24.00	24.70
2457	NASDAQ	CASI	Mon, Mar 1, 2021	25.90	25.90	24.60	25.40
2456	NASDAQ	CASI	Fri, Feb 26, 2021	25.40	25.40	24.20	24.60
2455	NASDAQ	CASI	Thu, Feb 25, 2021	26.60	26.60	24.80	24.90
2454	NASDAQ	CASI	Wed, Feb 24, 2021	26.90	28.30	25.40	26.50
2453	NASDAQ	CASI	Tue, Feb 23, 2021	27.00	27.00	24.60	25.40
2452	NASDAQ	CASI	Mon, Feb 22, 2021	28.30	28.40	27.40	27.40
2451	NASDAQ	CASI	Fri, Feb 19, 2021	27.90	29.20	27.50	27.90
2450	NASDAQ	CASI	Thu, Feb 18, 2021	28.60	28.78	27.50	27.90
2449	NASDAQ	CASI	Wed, Feb 17, 2021	28.60	29.40	27.70	28.80
2448	NASDAQ	CASI	Tue, Feb 16, 2021	29.80	30.10	28.00	28.30
2447	NASDAQ	CASI	Fri, Feb 12, 2021	30.30	30.30	27.30	28.90
2446	NASDAQ	CASI	Thu, Feb 11, 2021	31.10	32.40	30.00	30.00
2445	NASDAQ	CASI	Wed, Feb 10, 2021	33.60	34.00	30.10	32.00
2444	NASDAQ	CASI	Tue, Feb 9, 2021	34.00	34.70	33.10	33.40
2443	NASDAQ	CASI	Mon, Feb 8, 2021	35.00	35.20	33.00	34.00
2442	NASDAQ	CASI	Fri, Feb 5, 2021	35.60	35.60	32.60	34.80
2441	NASDAQ	CASI	Thu, Feb 4, 2021	34.20	35.50	33.90	35.40
2440	NASDAQ	CASI	Wed, Feb 3, 2021	36.00	36.80	33.40	34.40
2439	NASDAQ	CASI	Tue, Feb 2, 2021	34.90	35.00	33.90	34.80
2438	NASDAQ	CASI	Mon, Feb 1, 2021	33.60	34.90	33.10	34.70
2437	NASDAQ	CASI	Fri, Jan 29, 2021	34.30	34.90	32.30	33.60
2436	NASDAQ	CASI	Thu, Jan 28, 2021	35.50	36.00	33.50	34.30
2435	NASDAQ	CASI	Wed, Jan 27, 2021	36.10	37.00	33.86	35.60
2434	NASDAQ	CASI	Tue, Jan 26, 2021	38.05	39.00	34.70	36.30
2433	NASDAQ	CASI	Mon, Jan 25, 2021	34.20	35.00	33.30	34.60
2432	NASDAQ	CASI	Fri, Jan 22, 2021	31.80	33.90	31.61	33.90
2431	NASDAQ	CASI	Thu, Jan 21, 2021	34.20	34.30	30.60	32.50
2430	NASDAQ	CASI	Wed, Jan 20, 2021	34.70	35.90	33.50	33.90
2429	NASDAQ	CASI	Tue, Jan 19, 2021	34.90	36.00	33.90	34.65
2428	NASDAQ	CASI	Fri, Jan 15, 2021	33.60	34.50	33.00	33.90
2427	NASDAQ	CASI	Thu, Jan 14, 2021	33.00	35.30	32.30	33.30
2426	NASDAQ	CASI	Wed, Jan 13, 2021	29.80	33.00	29.30	32.60
2425	NASDAQ	CASI	Tue, Jan 12, 2021	30.00	30.20	29.30	30.00
2424	NASDAQ	CASI	Mon, Jan 11, 2021	29.30	30.20	28.90	29.80
2423	NASDAQ	CASI	Fri, Jan 8, 2021	28.10	29.20	28.00	29.00
2422	NASDAQ	CASI	Thu, Jan 7, 2021	28.10	28.78	27.65	28.20
2421	NASDAQ	CASI	Wed, Jan 6, 2021	28.10	29.10	27.70	28.10
2420	NASDAQ	CASI	Tue, Jan 5, 2021	28.40	29.30	27.60	27.90
2419	NASDAQ	CASI	Mon, Jan 4, 2021	30.00	30.30	28.00	28.50
2418	NASDAQ	CASI	Thu, Dec 31, 2020	30.30	30.80	28.10	29.50
2417	NASDAQ	CASI	Wed, Dec 30, 2020	27.70	30.30	27.70	29.60
2416	NASDAQ	CASI	Tue, Dec 29, 2020	29.40	29.40	27.55	27.60
2415	NASDAQ	CASI	Mon, Dec 28, 2020	29.70	30.00	28.30	29.20
2414	NASDAQ	CASI	Thu, Dec 24, 2020	30.80	30.90	28.70	29.30
2413	NASDAQ	CASI	Wed, Dec 23, 2020	31.40	32.10	29.04	30.30
2412	NASDAQ	CASI	Tue, Dec 22, 2020	29.00	30.90	27.50	30.70
2411	NASDAQ	CASI	Mon, Dec 21, 2020	28.60	30.90	28.10	29.10
2410	NASDAQ	CASI	Fri, Dec 18, 2020	27.10	27.90	25.60	27.80
2409	NASDAQ	CASI	Thu, Dec 17, 2020	26.10	27.30	25.20	26.90
2408	NASDAQ	CASI	Wed, Dec 16, 2020	25.20	26.80	23.70	26.10
2407	NASDAQ	CASI	Tue, Dec 15, 2020	24.70	25.30	24.00	25.00
2406	NASDAQ	CASI	Mon, Dec 14, 2020	28.00	28.00	24.10	24.30
2405	NASDAQ	CASI	Fri, Dec 11, 2020	23.10	27.10	23.00	26.90
2404	NASDAQ	CASI	Thu, Dec 10, 2020	23.10	23.50	22.60	23.30
2403	NASDAQ	CASI	Wed, Dec 9, 2020	24.00	24.50	22.40	23.20
2402	NASDAQ	CASI	Tue, Dec 8, 2020	23.40	24.20	23.20	24.20
2401	NASDAQ	CASI	Mon, Dec 7, 2020	24.30	24.30	23.20	23.50
2400	NASDAQ	CASI	Fri, Dec 4, 2020	23.80	24.50	23.20	24.30
2399	NASDAQ	CASI	Thu, Dec 3, 2020	23.50	24.40	23.00	23.80
2398	NASDAQ	CASI	Wed, Dec 2, 2020	24.00	24.80	22.60	24.30
2397	NASDAQ	CASI	Tue, Dec 1, 2020	25.00	25.60	23.50	24.10
2396	NASDAQ	CASI	Mon, Nov 30, 2020	24.80	25.89	23.60	24.90
2395	NASDAQ	CASI	Fri, Nov 27, 2020	26.30	27.00	23.80	24.20
2394	NASDAQ	CASI	Wed, Nov 25, 2020	29.10	29.70	25.40	25.80
2393	NASDAQ	CASI	Tue, Nov 24, 2020	22.60	26.80	22.20	25.10
2392	NASDAQ	CASI	Mon, Nov 23, 2020	22.10	23.20	21.38	22.50
2391	NASDAQ	CASI	Fri, Nov 20, 2020	19.80	22.90	19.80	22.10
2390	NASDAQ	CASI	Thu, Nov 19, 2020	19.80	20.20	19.69	20.10
2389	NASDAQ	CASI	Wed, Nov 18, 2020	19.90	20.35	19.40	19.75
2388	NASDAQ	CASI	Tue, Nov 17, 2020	19.60	20.11	19.20	20.00
2387	NASDAQ	CASI	Mon, Nov 16, 2020	20.00	20.25	19.20	19.90
2386	NASDAQ	CASI	Fri, Nov 13, 2020	19.95	20.20	19.50	19.80
2385	NASDAQ	CASI	Thu, Nov 12, 2020	19.90	20.10	19.30	19.60
2384	NASDAQ	CASI	Wed, Nov 11, 2020	20.00	20.20	19.30	20.20
2383	NASDAQ	CASI	Tue, Nov 10, 2020	19.60	20.70	19.10	20.00
2382	NASDAQ	CASI	Mon, Nov 9, 2020	19.80	20.90	19.05	19.20
2381	NASDAQ	CASI	Fri, Nov 6, 2020	19.90	19.90	18.90	19.20
2380	NASDAQ	CASI	Thu, Nov 5, 2020	19.30	20.00	18.85	19.90
2379	NASDAQ	CASI	Wed, Nov 4, 2020	20.10	20.80	19.00	19.20
2378	NASDAQ	CASI	Tue, Nov 3, 2020	20.60	21.60	19.45	20.10
2377	NASDAQ	CASI	Mon, Nov 2, 2020	23.80	25.10	19.70	20.40
2376	NASDAQ	CASI	Fri, Oct 30, 2020	19.60	24.00	19.60	23.50
2375	NASDAQ	CASI	Thu, Oct 29, 2020	20.30	20.30	18.20	19.30
2374	NASDAQ	CASI	Wed, Oct 28, 2020	21.10	22.50	20.20	20.30
2373	NASDAQ	CASI	Tue, Oct 27, 2020	18.30	22.40	18.00	21.10
2372	NASDAQ	CASI	Mon, Oct 26, 2020	18.20	18.20	17.30	18.00
2371	NASDAQ	CASI	Fri, Oct 23, 2020	17.00	18.60	16.50	17.70
2370	NASDAQ	CASI	Thu, Oct 22, 2020	16.40	16.40	15.90	16.00
2369	NASDAQ	CASI	Wed, Oct 21, 2020	16.20	16.20	15.90	16.00
2368	NASDAQ	CASI	Tue, Oct 20, 2020	16.60	16.60	16.00	16.10
2367	NASDAQ	CASI	Mon, Oct 19, 2020	16.60	16.90	16.50	16.50
2366	NASDAQ	CASI	Fri, Oct 16, 2020	16.80	16.95	16.30	16.50
2365	NASDAQ	CASI	Thu, Oct 15, 2020	17.00	17.10	16.40	16.70
2364	NASDAQ	CASI	Wed, Oct 14, 2020	17.70	17.70	17.00	17.10
2363	NASDAQ	CASI	Tue, Oct 13, 2020	17.90	18.10	17.60	17.60
2362	NASDAQ	CASI	Mon, Oct 12, 2020	18.00	18.20	17.60	18.20
2361	NASDAQ	CASI	Fri, Oct 9, 2020	17.80	18.20	17.30	18.00
2360	NASDAQ	CASI	Thu, Oct 8, 2020	17.60	17.63	17.10	17.30
2359	NASDAQ	CASI	Wed, Oct 7, 2020	16.30	17.50	15.80	17.20
2358	NASDAQ	CASI	Tue, Oct 6, 2020	16.10	16.90	15.90	16.10
2357	NASDAQ	CASI	Mon, Oct 5, 2020	15.30	16.30	15.20	15.90
2356	NASDAQ	CASI	Fri, Oct 2, 2020	14.80	15.50	14.80	15.30
2355	NASDAQ	CASI	Thu, Oct 1, 2020	15.10	15.80	14.90	15.60
2354	NASDAQ	CASI	Wed, Sep 30, 2020	15.60	15.75	15.30	15.30
2353	NASDAQ	CASI	Tue, Sep 29, 2020	15.30	16.00	15.20	15.50
2352	NASDAQ	CASI	Mon, Sep 28, 2020	15.40	15.60	15.15	15.20
2351	NASDAQ	CASI	Fri, Sep 25, 2020	14.90	15.40	14.60	15.20
2350	NASDAQ	CASI	Thu, Sep 24, 2020	15.00	15.30	14.70	15.10
2349	NASDAQ	CASI	Wed, Sep 23, 2020	15.50	15.60	15.10	15.20
2348	NASDAQ	CASI	Tue, Sep 22, 2020	16.60	16.60	15.40	15.40
2347	NASDAQ	CASI	Mon, Sep 21, 2020	16.40	17.00	15.80	16.00
2346	NASDAQ	CASI	Fri, Sep 18, 2020	17.60	17.60	15.70	16.20
2345	NASDAQ	CASI	Thu, Sep 17, 2020	17.20	17.60	17.10	17.40
2344	NASDAQ	CASI	Wed, Sep 16, 2020	17.10	17.60	17.00	17.50
2343	NASDAQ	CASI	Tue, Sep 15, 2020	17.40	17.40	16.80	17.00
2342	NASDAQ	CASI	Mon, Sep 14, 2020	16.40	17.60	16.30	17.30
2341	NASDAQ	CASI	Fri, Sep 11, 2020	16.10	16.80	16.00	16.25
2340	NASDAQ	CASI	Thu, Sep 10, 2020	15.90	16.70	15.70	16.10
2339	NASDAQ	CASI	Wed, Sep 9, 2020	16.90	17.20	15.70	15.70
2338	NASDAQ	CASI	Tue, Sep 8, 2020	16.10	17.40	15.85	16.90
2337	NASDAQ	CASI	Fri, Sep 4, 2020	16.20	16.20	15.10	16.10
2336	NASDAQ	CASI	Thu, Sep 3, 2020	17.20	17.30	16.00	16.00
2335	NASDAQ	CASI	Wed, Sep 2, 2020	16.50	17.40	16.30	17.20
2334	NASDAQ	CASI	Tue, Sep 1, 2020	17.00	17.10	16.20	16.50
2333	NASDAQ	CASI	Mon, Aug 31, 2020	17.40	17.56	16.70	17.10
2332	NASDAQ	CASI	Fri, Aug 28, 2020	17.30	17.70	16.70	17.40
2331	NASDAQ	CASI	Thu, Aug 27, 2020	17.50	17.60	17.05	17.10
2330	NASDAQ	CASI	Wed, Aug 26, 2020	17.40	17.90	17.22	17.70
2329	NASDAQ	CASI	Tue, Aug 25, 2020	17.30	17.55	17.10	17.40
2328	NASDAQ	CASI	Mon, Aug 24, 2020	18.30	18.40	17.10	17.10
2327	NASDAQ	CASI	Fri, Aug 21, 2020	18.40	18.40	17.60	18.20
2326	NASDAQ	CASI	Thu, Aug 20, 2020	18.60	18.80	18.10	18.40
2325	NASDAQ	CASI	Wed, Aug 19, 2020	18.80	19.10	18.70	18.80
2324	NASDAQ	CASI	Tue, Aug 18, 2020	18.70	19.20	18.55	18.80
2323	NASDAQ	CASI	Mon, Aug 17, 2020	19.20	19.40	18.80	18.90
2322	NASDAQ	CASI	Fri, Aug 14, 2020	19.20	19.43	18.80	19.20
2321	NASDAQ	CASI	Thu, Aug 13, 2020	19.20	19.45	19.10	19.20
2320	NASDAQ	CASI	Wed, Aug 12, 2020	19.70	19.95	19.10	19.20
2319	NASDAQ	CASI	Tue, Aug 11, 2020	19.10	20.50	18.90	19.40
2318	NASDAQ	CASI	Mon, Aug 10, 2020	19.10	19.20	18.75	19.10
2317	NASDAQ	CASI	Fri, Aug 7, 2020	19.20	19.40	18.80	18.90
2316	NASDAQ	CASI	Thu, Aug 6, 2020	19.30	19.65	18.90	19.00
2315	NASDAQ	CASI	Wed, Aug 5, 2020	19.20	19.40	18.50	19.20
2314	NASDAQ	CASI	Tue, Aug 4, 2020	19.60	20.00	19.10	19.20
2313	NASDAQ	CASI	Mon, Aug 3, 2020	19.60	20.20	19.30	19.40
2312	NASDAQ	CASI	Fri, Jul 31, 2020	20.40	20.40	19.20	19.30
2311	NASDAQ	CASI	Thu, Jul 30, 2020	20.70	20.80	20.00	20.30
2310	NASDAQ	CASI	Wed, Jul 29, 2020	20.50	21.00	20.20	20.30
2309	NASDAQ	CASI	Tue, Jul 28, 2020	20.50	20.95	19.40	19.90
2308	NASDAQ	CASI	Mon, Jul 27, 2020	20.00	22.50	19.80	20.70
2307	NASDAQ	CASI	Fri, Jul 24, 2020	19.20	19.90	18.70	19.40
2306	NASDAQ	CASI	Thu, Jul 23, 2020	19.60	19.90	19.30	19.40
2305	NASDAQ	CASI	Wed, Jul 22, 2020	20.00	20.00	19.00	19.00
2304	NASDAQ	CASI	Tue, Jul 21, 2020	22.20	23.00	21.80	22.30
2303	NASDAQ	CASI	Mon, Jul 20, 2020	22.30	22.50	21.50	21.80
2302	NASDAQ	CASI	Fri, Jul 17, 2020	21.70	22.90	21.70	22.70
2301	NASDAQ	CASI	Thu, Jul 16, 2020	21.00	21.80	20.80	21.70
2300	NASDAQ	CASI	Wed, Jul 15, 2020	21.00	21.60	20.30	21.00
2299	NASDAQ	CASI	Tue, Jul 14, 2020	21.90	21.90	20.30	21.00
2298	NASDAQ	CASI	Mon, Jul 13, 2020	23.70	23.70	21.80	21.90
2297	NASDAQ	CASI	Fri, Jul 10, 2020	23.00	23.50	22.80	23.30
2296	NASDAQ	CASI	Thu, Jul 9, 2020	23.90	24.00	23.30	23.30
2295	NASDAQ	CASI	Wed, Jul 8, 2020	22.90	24.10	22.90	24.00
2294	NASDAQ	CASI	Tue, Jul 7, 2020	24.50	25.00	22.70	22.70
2293	NASDAQ	CASI	Mon, Jul 6, 2020	24.80	24.80	24.30	24.70
2292	NASDAQ	CASI	Thu, Jul 2, 2020	25.20	25.20	24.05	24.30
2291	NASDAQ	CASI	Wed, Jul 1, 2020	24.90	25.00	24.60	24.70
2290	NASDAQ	CASI	Tue, Jun 30, 2020	24.60	25.40	24.20	25.00
2289	NASDAQ	CASI	Mon, Jun 29, 2020	25.40	25.70	23.50	24.70
2288	NASDAQ	CASI	Fri, Jun 26, 2020	25.70	26.00	24.90	25.20
2287	NASDAQ	CASI	Thu, Jun 25, 2020	24.50	26.05	24.50	26.00
2286	NASDAQ	CASI	Wed, Jun 24, 2020	25.00	25.90	24.30	24.50
2285	NASDAQ	CASI	Tue, Jun 23, 2020	25.90	26.25	24.40	25.30
2284	NASDAQ	CASI	Mon, Jun 22, 2020	25.00	26.30	25.00	25.80
2283	NASDAQ	CASI	Fri, Jun 19, 2020	25.20	26.75	25.00	25.00
2282	NASDAQ	CASI	Thu, Jun 18, 2020	25.10	26.40	25.10	25.10
2281	NASDAQ	CASI	Wed, Jun 17, 2020	25.90	26.20	25.10	25.15
2280	NASDAQ	CASI	Tue, Jun 16, 2020	26.30	26.50	24.40	26.30
2279	NASDAQ	CASI	Mon, Jun 15, 2020	24.10	25.20	23.60	25.20
2278	NASDAQ	CASI	Fri, Jun 12, 2020	23.80	25.50	23.80	24.90
2277	NASDAQ	CASI	Thu, Jun 11, 2020	25.10	25.40	22.80	23.10
2276	NASDAQ	CASI	Wed, Jun 10, 2020	26.50	26.80	25.20	25.80
2275	NASDAQ	CASI	Tue, Jun 9, 2020	26.30	27.40	25.60	26.80
2274	NASDAQ	CASI	Mon, Jun 8, 2020	26.60	26.90	26.30	26.50
2273	NASDAQ	CASI	Fri, Jun 5, 2020	26.90	27.70	26.30	26.70
2272	NASDAQ	CASI	Thu, Jun 4, 2020	26.00	26.50	25.30	26.20
2271	NASDAQ	CASI	Wed, Jun 3, 2020	27.90	28.40	26.30	26.50
2270	NASDAQ	CASI	Tue, Jun 2, 2020	26.40	27.70	25.80	27.60
2269	NASDAQ	CASI	Mon, Jun 1, 2020	26.60	27.50	25.80	26.40
2268	NASDAQ	CASI	Fri, May 29, 2020	26.80	27.02	25.80	26.40
2267	NASDAQ	CASI	Thu, May 28, 2020	28.00	28.00	26.90	27.00
2266	NASDAQ	CASI	Wed, May 27, 2020	27.60	27.70	26.20	27.70
2265	NASDAQ	CASI	Tue, May 26, 2020	27.50	27.80	25.90	27.15
2264	NASDAQ	CASI	Fri, May 22, 2020	26.40	27.70	24.60	26.90
2263	NASDAQ	CASI	Thu, May 21, 2020	24.70	26.80	24.00	26.10
2262	NASDAQ	CASI	Wed, May 20, 2020	21.50	25.20	21.50	24.60
2261	NASDAQ	CASI	Tue, May 19, 2020	19.80	20.70	18.75	20.50
2260	NASDAQ	CASI	Mon, May 18, 2020	19.20	20.98	19.00	19.90
2259	NASDAQ	CASI	Fri, May 15, 2020	17.80	18.90	17.50	18.90
2258	NASDAQ	CASI	Thu, May 14, 2020	17.00	17.80	16.80	17.70
2257	NASDAQ	CASI	Wed, May 13, 2020	17.40	18.60	17.10	17.40
2256	NASDAQ	CASI	Tue, May 12, 2020	17.80	18.50	17.10	17.40
2255	NASDAQ	CASI	Mon, May 11, 2020	16.80	18.00	16.60	17.40
2254	NASDAQ	CASI	Fri, May 8, 2020	16.70	17.70	16.00	16.70
2253	NASDAQ	CASI	Thu, May 7, 2020	16.90	17.30	16.50	17.10
2252	NASDAQ	CASI	Wed, May 6, 2020	16.60	17.20	16.40	16.60
2251	NASDAQ	CASI	Tue, May 5, 2020	17.50	17.85	16.20	16.60
2250	NASDAQ	CASI	Mon, May 4, 2020	17.00	17.20	16.20	17.20
2249	NASDAQ	CASI	Fri, May 1, 2020	18.10	18.30	16.30	16.70
2248	NASDAQ	CASI	Thu, Apr 30, 2020	19.10	19.40	18.60	18.60
2247	NASDAQ	CASI	Wed, Apr 29, 2020	19.60	19.90	18.30	19.60
2246	NASDAQ	CASI	Tue, Apr 28, 2020	19.60	19.60	18.30	18.90
2245	NASDAQ	CASI	Mon, Apr 27, 2020	18.30	19.30	17.95	18.70
2244	NASDAQ	CASI	Fri, Apr 24, 2020	17.60	19.00	17.60	18.10
2243	NASDAQ	CASI	Thu, Apr 23, 2020	18.20	18.60	17.63	18.10
2242	NASDAQ	CASI	Wed, Apr 22, 2020	17.70	18.40	17.40	18.30
2241	NASDAQ	CASI	Tue, Apr 21, 2020	17.70	18.20	17.00	17.10
2240	NASDAQ	CASI	Mon, Apr 20, 2020	17.20	18.60	17.20	18.20
2239	NASDAQ	CASI	Fri, Apr 17, 2020	17.40	17.80	17.10	17.40
2238	NASDAQ	CASI	Thu, Apr 16, 2020	17.30	17.60	16.50	17.20
2237	NASDAQ	CASI	Wed, Apr 15, 2020	18.80	19.36	17.50	17.50
2236	NASDAQ	CASI	Tue, Apr 14, 2020	19.70	20.10	18.80	19.20
2235	NASDAQ	CASI	Mon, Apr 13, 2020	19.50	19.90	18.90	19.40
2234	NASDAQ	CASI	Thu, Apr 9, 2020	19.20	19.90	18.50	19.60
2233	NASDAQ	CASI	Wed, Apr 8, 2020	18.80	19.20	18.40	18.90
2232	NASDAQ	CASI	Tue, Apr 7, 2020	19.90	20.00	18.40	18.40
2231	NASDAQ	CASI	Mon, Apr 6, 2020	19.40	20.60	18.70	19.40
2230	NASDAQ	CASI	Fri, Apr 3, 2020	19.00	19.60	18.00	18.70
2229	NASDAQ	CASI	Thu, Apr 2, 2020	18.70	19.80	18.20	19.20
2228	NASDAQ	CASI	Wed, Apr 1, 2020	20.50	20.50	18.70	18.70
2227	NASDAQ	CASI	Tue, Mar 31, 2020	20.90	21.50	18.80	20.40
2226	NASDAQ	CASI	Mon, Mar 30, 2020	21.20	21.80	20.10	20.90
2225	NASDAQ	CASI	Fri, Mar 27, 2020	22.00	22.00	20.00	20.80
2224	NASDAQ	CASI	Thu, Mar 26, 2020	20.90	22.50	18.50	22.40
2223	NASDAQ	CASI	Wed, Mar 25, 2020	18.00	21.00	17.00	20.90
2222	NASDAQ	CASI	Tue, Mar 24, 2020	17.80	18.90	17.00	18.00
2221	NASDAQ	CASI	Mon, Mar 23, 2020	20.40	21.00	16.70	17.00
2220	NASDAQ	CASI	Fri, Mar 20, 2020	19.60	21.20	18.00	19.80
2219	NASDAQ	CASI	Thu, Mar 19, 2020	15.00	19.10	14.10	19.00
2218	NASDAQ	CASI	Wed, Mar 18, 2020	16.30	17.00	14.70	15.80
2217	NASDAQ	CASI	Tue, Mar 17, 2020	14.20	17.60	13.98	17.30
2216	NASDAQ	CASI	Mon, Mar 16, 2020	15.50	15.50	13.50	14.40
2215	NASDAQ	CASI	Fri, Mar 13, 2020	13.90	15.80	13.40	15.80
2214	NASDAQ	CASI	Thu, Mar 12, 2020	14.30	17.20	11.50	14.80
2213	NASDAQ	CASI	Wed, Mar 11, 2020	18.00	18.00	15.80	16.30
2212	NASDAQ	CASI	Tue, Mar 10, 2020	18.60	18.60	17.00	18.00
2211	NASDAQ	CASI	Mon, Mar 9, 2020	18.00	21.10	18.00	18.30
2210	NASDAQ	CASI	Fri, Mar 6, 2020	17.90	18.60	17.70	18.00
2209	NASDAQ	CASI	Thu, Mar 5, 2020	18.70	19.20	17.90	18.10
2208	NASDAQ	CASI	Wed, Mar 4, 2020	18.30	19.30	17.00	19.10
2207	NASDAQ	CASI	Tue, Mar 3, 2020	18.30	19.70	17.80	17.90
2206	NASDAQ	CASI	Mon, Mar 2, 2020	17.70	18.53	17.70	17.85
2205	NASDAQ	CASI	Fri, Feb 28, 2020	18.40	18.90	17.50	17.70
2204	NASDAQ	CASI	Thu, Feb 27, 2020	20.80	20.90	18.60	18.70
2203	NASDAQ	CASI	Wed, Feb 26, 2020	20.40	21.10	20.40	20.90
2202	NASDAQ	CASI	Tue, Feb 25, 2020	21.30	22.30	20.40	20.50
2201	NASDAQ	CASI	Mon, Feb 24, 2020	22.20	22.20	21.00	21.10
2200	NASDAQ	CASI	Fri, Feb 21, 2020	21.00	21.80	20.88	21.30
2199	NASDAQ	CASI	Thu, Feb 20, 2020	21.70	21.70	20.40	20.80
2198	NASDAQ	CASI	Wed, Feb 19, 2020	22.20	22.20	21.50	21.60
2197	NASDAQ	CASI	Tue, Feb 18, 2020	22.30	22.80	21.80	22.00
2196	NASDAQ	CASI	Fri, Feb 14, 2020	22.50	22.50	22.20	22.20
2195	NASDAQ	CASI	Thu, Feb 13, 2020	22.50	24.00	22.10	22.80
2194	NASDAQ	CASI	Wed, Feb 12, 2020	23.00	23.00	21.80	22.70
2193	NASDAQ	CASI	Tue, Feb 11, 2020	22.50	24.20	22.10	23.10
2192	NASDAQ	CASI	Mon, Feb 10, 2020	23.00	23.00	21.82	22.70
2191	NASDAQ	CASI	Fri, Feb 7, 2020	25.00	25.10	23.30	24.00
2190	NASDAQ	CASI	Thu, Feb 6, 2020	26.00	26.50	25.10	25.10
2189	NASDAQ	CASI	Wed, Feb 5, 2020	27.00	27.00	25.70	26.40
2188	NASDAQ	CASI	Tue, Feb 4, 2020	26.50	27.90	24.80	27.55
2187	NASDAQ	CASI	Mon, Feb 3, 2020	28.50	28.85	27.20	27.45
2186	NASDAQ	CASI	Fri, Jan 31, 2020	29.50	29.90	28.00	28.50
2185	NASDAQ	CASI	Thu, Jan 30, 2020	29.50	29.90	29.00	29.65
2184	NASDAQ	CASI	Wed, Jan 29, 2020	29.60	30.00	29.50	29.70
2183	NASDAQ	CASI	Tue, Jan 28, 2020	30.00	30.10	29.00	29.60
2182	NASDAQ	CASI	Mon, Jan 27, 2020	30.10	30.20	28.60	29.50
2181	NASDAQ	CASI	Fri, Jan 24, 2020	30.50	31.00	30.10	30.30
2180	NASDAQ	CASI	Thu, Jan 23, 2020	30.70	30.70	30.10	30.50
2179	NASDAQ	CASI	Wed, Jan 22, 2020	31.80	32.00	30.70	30.70
2178	NASDAQ	CASI	Tue, Jan 21, 2020	32.10	32.40	31.40	31.90
2177	NASDAQ	CASI	Fri, Jan 17, 2020	32.50	32.50	31.60	32.00
2176	NASDAQ	CASI	Thu, Jan 16, 2020	33.10	33.10	32.60	32.70
2175	NASDAQ	CASI	Wed, Jan 15, 2020	32.50	33.20	32.30	32.80
2174	NASDAQ	CASI	Tue, Jan 14, 2020	31.20	33.20	31.00	33.00
2173	NASDAQ	CASI	Mon, Jan 13, 2020	31.00	31.90	31.00	31.50
2172	NASDAQ	CASI	Fri, Jan 10, 2020	31.20	31.70	30.80	31.20
2171	NASDAQ	CASI	Thu, Jan 9, 2020	30.70	31.10	30.70	31.10
2170	NASDAQ	CASI	Wed, Jan 8, 2020	30.70	31.10	30.70	30.90
2169	NASDAQ	CASI	Tue, Jan 7, 2020	30.70	31.00	30.50	30.70
2168	NASDAQ	CASI	Mon, Jan 6, 2020	30.80	31.45	30.60	30.80
2167	NASDAQ	CASI	Fri, Jan 3, 2020	30.80	31.80	30.70	31.10
2166	NASDAQ	CASI	Thu, Jan 2, 2020	31.10	31.40	30.50	31.30
2165	NASDAQ	CASI	Tue, Dec 31, 2019	31.20	31.45	30.70	30.90
2164	NASDAQ	CASI	Mon, Dec 30, 2019	31.40	31.60	31.20	31.20
2163	NASDAQ	CASI	Fri, Dec 27, 2019	31.75	32.00	31.60	31.90
2162	NASDAQ	CASI	Thu, Dec 26, 2019	31.60	32.60	31.60	32.00
2161	NASDAQ	CASI	Tue, Dec 24, 2019	31.80	31.95	31.30	31.80
2160	NASDAQ	CASI	Mon, Dec 23, 2019	31.80	32.03	31.20	31.80
2159	NASDAQ	CASI	Fri, Dec 20, 2019	32.00	32.20	31.40	31.90
2158	NASDAQ	CASI	Thu, Dec 19, 2019	31.40	31.90	30.90	31.90
2157	NASDAQ	CASI	Wed, Dec 18, 2019	31.60	31.60	30.70	31.30
2156	NASDAQ	CASI	Tue, Dec 17, 2019	31.90	31.90	31.40	31.50
2155	NASDAQ	CASI	Mon, Dec 16, 2019	31.70	31.90	31.50	31.90
2154	NASDAQ	CASI	Fri, Dec 13, 2019	31.20	31.80	31.10	31.60
2153	NASDAQ	CASI	Thu, Dec 12, 2019	31.40	31.90	31.10	31.50
2152	NASDAQ	CASI	Wed, Dec 11, 2019	32.00	32.00	31.00	31.50
2151	NASDAQ	CASI	Tue, Dec 10, 2019	31.90	32.20	31.10	31.70
2150	NASDAQ	CASI	Mon, Dec 9, 2019	32.10	32.70	31.80	31.90
2149	NASDAQ	CASI	Fri, Dec 6, 2019	32.00	32.40	31.80	32.10
2148	NASDAQ	CASI	Thu, Dec 5, 2019	32.10	32.40	31.50	31.90
2147	NASDAQ	CASI	Wed, Dec 4, 2019	32.90	32.90	31.50	31.90
2146	NASDAQ	CASI	Tue, Dec 3, 2019	32.50	32.80	31.60	31.80
2145	NASDAQ	CASI	Mon, Dec 2, 2019	32.80	33.10	31.70	32.80
2144	NASDAQ	CASI	Fri, Nov 29, 2019	33.00	33.42	32.80	33.10
2143	NASDAQ	CASI	Wed, Nov 27, 2019	35.20	35.50	32.70	33.20
2142	NASDAQ	CASI	Tue, Nov 26, 2019	35.00	35.70	34.60	35.50
2141	NASDAQ	CASI	Mon, Nov 25, 2019	34.20	35.30	34.10	35.00
2140	NASDAQ	CASI	Fri, Nov 22, 2019	33.30	34.40	32.70	34.00
2139	NASDAQ	CASI	Thu, Nov 21, 2019	33.10	33.10	32.20	32.90
2138	NASDAQ	CASI	Wed, Nov 20, 2019	33.10	34.80	32.70	33.05
2137	NASDAQ	CASI	Tue, Nov 19, 2019	32.10	33.80	32.10	33.10
2136	NASDAQ	CASI	Mon, Nov 18, 2019	32.20	32.50	32.10	32.50
2135	NASDAQ	CASI	Fri, Nov 15, 2019	32.80	32.90	32.30	32.50
2134	NASDAQ	CASI	Thu, Nov 14, 2019	32.80	33.60	32.50	32.60
2133	NASDAQ	CASI	Wed, Nov 13, 2019	32.50	33.10	32.50	32.90
2132	NASDAQ	CASI	Tue, Nov 12, 2019	32.50	32.90	31.89	32.40
2131	NASDAQ	CASI	Mon, Nov 11, 2019	31.90	32.40	31.70	32.00
2130	NASDAQ	CASI	Fri, Nov 8, 2019	31.70	32.50	31.60	31.90
2129	NASDAQ	CASI	Thu, Nov 7, 2019	31.60	33.30	31.60	31.90
2128	NASDAQ	CASI	Wed, Nov 6, 2019	31.60	32.10	31.10	31.20
2127	NASDAQ	CASI	Tue, Nov 5, 2019	31.90	32.50	31.50	31.70
2126	NASDAQ	CASI	Mon, Nov 4, 2019	33.00	33.60	32.00	32.00
2125	NASDAQ	CASI	Fri, Nov 1, 2019	32.90	33.50	32.50	32.70
2124	NASDAQ	CASI	Thu, Oct 31, 2019	33.00	33.80	32.20	32.80
2123	NASDAQ	CASI	Wed, Oct 30, 2019	33.80	33.80	32.50	33.20
2122	NASDAQ	CASI	Tue, Oct 29, 2019	34.00	34.40	32.94	33.90
2121	NASDAQ	CASI	Mon, Oct 28, 2019	34.00	35.10	33.90	34.40
2120	NASDAQ	CASI	Fri, Oct 25, 2019	34.20	34.90	33.80	33.90
2119	NASDAQ	CASI	Thu, Oct 24, 2019	35.00	35.00	34.00	34.20
2118	NASDAQ	CASI	Wed, Oct 23, 2019	34.90	35.90	34.30	35.10
2117	NASDAQ	CASI	Tue, Oct 22, 2019	36.00	36.70	34.10	34.80
2116	NASDAQ	CASI	Mon, Oct 21, 2019	33.00	36.70	32.00	36.20
2115	NASDAQ	CASI	Fri, Oct 18, 2019	33.50	33.50	32.20	32.80
2114	NASDAQ	CASI	Thu, Oct 17, 2019	33.50	34.40	33.20	33.90
2113	NASDAQ	CASI	Wed, Oct 16, 2019	32.40	34.10	31.80	33.80
2112	NASDAQ	CASI	Tue, Oct 15, 2019	31.60	32.30	30.80	32.10
2111	NASDAQ	CASI	Mon, Oct 14, 2019	31.70	32.00	31.20	31.50
2110	NASDAQ	CASI	Fri, Oct 11, 2019	31.20	32.10	31.20	32.00
2109	NASDAQ	CASI	Thu, Oct 10, 2019	31.00	31.30	30.70	30.70
2108	NASDAQ	CASI	Wed, Oct 9, 2019	30.80	31.40	30.50	30.90
2107	NASDAQ	CASI	Tue, Oct 8, 2019	30.50	31.10	29.40	31.00
2106	NASDAQ	CASI	Mon, Oct 7, 2019	30.00	30.80	30.00	30.10
2105	NASDAQ	CASI	Fri, Oct 4, 2019	31.00	31.08	29.40	29.80
2104	NASDAQ	CASI	Thu, Oct 3, 2019	31.60	31.77	30.60	30.90
2103	NASDAQ	CASI	Wed, Oct 2, 2019	32.80	33.20	31.50	31.60
2102	NASDAQ	CASI	Tue, Oct 1, 2019	33.60	34.10	31.65	32.90
2101	NASDAQ	CASI	Mon, Sep 30, 2019	33.40	34.60	33.10	33.40
2100	NASDAQ	CASI	Fri, Sep 27, 2019	33.50	33.70	33.00	33.10
2099	NASDAQ	CASI	Thu, Sep 26, 2019	33.70	34.30	33.20	33.30
2098	NASDAQ	CASI	Wed, Sep 25, 2019	33.20	34.10	33.20	33.70
2097	NASDAQ	CASI	Tue, Sep 24, 2019	33.90	34.00	32.50	33.20
2096	NASDAQ	CASI	Mon, Sep 23, 2019	33.20	34.10	33.00	33.80
2095	NASDAQ	CASI	Fri, Sep 20, 2019	32.40	33.50	31.50	33.50
2094	NASDAQ	CASI	Thu, Sep 19, 2019	33.90	34.60	32.50	32.50
2093	NASDAQ	CASI	Wed, Sep 18, 2019	34.10	34.20	33.60	33.70
2092	NASDAQ	CASI	Tue, Sep 17, 2019	34.20	34.50	33.30	33.90
2091	NASDAQ	CASI	Mon, Sep 16, 2019	34.20	35.00	33.80	34.30
2090	NASDAQ	CASI	Fri, Sep 13, 2019	36.00	36.00	34.50	34.60
2089	NASDAQ	CASI	Thu, Sep 12, 2019	37.50	37.50	35.30	36.10
2088	NASDAQ	CASI	Wed, Sep 11, 2019	35.80	38.20	34.20	37.80
2087	NASDAQ	CASI	Tue, Sep 10, 2019	34.00	35.50	32.90	35.40
2086	NASDAQ	CASI	Mon, Sep 9, 2019	35.70	35.70	32.90	33.80
2085	NASDAQ	CASI	Fri, Sep 6, 2019	33.10	36.70	33.10	35.30
2084	NASDAQ	CASI	Thu, Sep 5, 2019	33.00	34.80	32.10	34.60
2083	NASDAQ	CASI	Wed, Sep 4, 2019	32.80	32.80	32.20	32.60
2082	NASDAQ	CASI	Tue, Sep 3, 2019	32.60	32.60	31.80	32.40
2081	NASDAQ	CASI	Fri, Aug 30, 2019	31.80	32.90	31.10	32.60
2080	NASDAQ	CASI	Thu, Aug 29, 2019	31.40	31.80	31.10	31.70
2079	NASDAQ	CASI	Wed, Aug 28, 2019	30.50	31.40	30.20	31.10
2078	NASDAQ	CASI	Tue, Aug 27, 2019	30.60	31.20	30.00	30.70
2077	NASDAQ	CASI	Mon, Aug 26, 2019	30.70	30.90	30.30	30.40
2076	NASDAQ	CASI	Fri, Aug 23, 2019	31.70	32.00	30.20	30.40
2075	NASDAQ	CASI	Thu, Aug 22, 2019	32.10	33.00	31.60	31.90
2074	NASDAQ	CASI	Wed, Aug 21, 2019	32.50	33.40	31.89	31.90
2073	NASDAQ	CASI	Tue, Aug 20, 2019	31.70	32.80	31.70	32.00
2072	NASDAQ	CASI	Mon, Aug 19, 2019	32.50	33.50	31.64	32.00
2071	NASDAQ	CASI	Fri, Aug 16, 2019	32.50	35.00	30.85	32.00
2070	NASDAQ	CASI	Thu, Aug 15, 2019	30.90	32.40	30.40	31.70
2069	NASDAQ	CASI	Wed, Aug 14, 2019	30.40	33.00	30.40	30.80
2068	NASDAQ	CASI	Tue, Aug 13, 2019	30.40	31.30	30.40	30.80
2067	NASDAQ	CASI	Mon, Aug 12, 2019	30.20	32.30	30.20	30.90
2066	NASDAQ	CASI	Fri, Aug 9, 2019	30.60	30.90	29.40	30.20
2065	NASDAQ	CASI	Thu, Aug 8, 2019	30.40	31.10	30.20	30.80
2064	NASDAQ	CASI	Wed, Aug 7, 2019	29.90	30.80	29.00	30.10
2063	NASDAQ	CASI	Tue, Aug 6, 2019	30.00	30.50	29.10	30.40
2062	NASDAQ	CASI	Mon, Aug 5, 2019	30.50	30.90	29.90	29.90
2061	NASDAQ	CASI	Fri, Aug 2, 2019	30.90	31.30	30.60	30.90
2060	NASDAQ	CASI	Thu, Aug 1, 2019	31.20	32.30	30.90	30.90
2059	NASDAQ	CASI	Wed, Jul 31, 2019	31.90	32.70	31.20	31.20
2058	NASDAQ	CASI	Tue, Jul 30, 2019	32.00	32.70	31.70	31.80
2057	NASDAQ	CASI	Mon, Jul 29, 2019	31.70	32.73	31.70	31.90
2056	NASDAQ	CASI	Fri, Jul 26, 2019	31.50	32.90	31.50	31.90
2055	NASDAQ	CASI	Thu, Jul 25, 2019	31.90	32.30	31.50	31.50
2054	NASDAQ	CASI	Wed, Jul 24, 2019	31.30	32.30	30.70	31.90
2053	NASDAQ	CASI	Tue, Jul 23, 2019	31.50	31.50	30.70	31.30
2052	NASDAQ	CASI	Mon, Jul 22, 2019	30.60	31.40	30.50	31.30
2051	NASDAQ	CASI	Fri, Jul 19, 2019	31.10	31.70	30.80	31.00
2050	NASDAQ	CASI	Thu, Jul 18, 2019	32.20	32.40	31.00	31.40
2049	NASDAQ	CASI	Wed, Jul 17, 2019	32.20	33.00	31.50	32.00
2048	NASDAQ	CASI	Tue, Jul 16, 2019	32.50	34.00	31.85	32.00
2047	NASDAQ	CASI	Mon, Jul 15, 2019	31.70	33.00	31.70	32.00
2046	NASDAQ	CASI	Fri, Jul 12, 2019	31.70	32.70	31.40	31.70
2045	NASDAQ	CASI	Thu, Jul 11, 2019	31.40	32.80	30.95	32.00
2044	NASDAQ	CASI	Wed, Jul 10, 2019	31.60	31.80	30.80	31.40
2043	NASDAQ	CASI	Tue, Jul 9, 2019	30.20	31.67	30.20	31.40
2042	NASDAQ	CASI	Mon, Jul 8, 2019	30.70	31.00	30.00	30.20
2041	NASDAQ	CASI	Fri, Jul 5, 2019	30.40	30.90	29.70	30.60
2040	NASDAQ	CASI	Wed, Jul 3, 2019	29.80	30.60	29.50	30.40
2039	NASDAQ	CASI	Tue, Jul 2, 2019	30.60	30.95	29.40	29.70
2038	NASDAQ	CASI	Mon, Jul 1, 2019	32.40	32.40	30.30	30.80
2037	NASDAQ	CASI	Fri, Jun 28, 2019	30.90	32.20	30.40	32.00
2036	NASDAQ	CASI	Thu, Jun 27, 2019	29.90	30.90	29.50	30.90
2035	NASDAQ	CASI	Wed, Jun 26, 2019	30.45	30.50	29.60	29.90
2034	NASDAQ	CASI	Tue, Jun 25, 2019	30.50	30.60	29.80	29.90
2033	NASDAQ	CASI	Mon, Jun 24, 2019	30.80	31.79	30.20	30.30
2032	NASDAQ	CASI	Fri, Jun 21, 2019	31.30	31.95	30.10	31.30
2031	NASDAQ	CASI	Thu, Jun 20, 2019	32.40	33.40	31.00	31.30
2030	NASDAQ	CASI	Wed, Jun 19, 2019	32.20	32.60	31.60	32.00
2029	NASDAQ	CASI	Tue, Jun 18, 2019	31.50	32.50	31.44	32.00
2028	NASDAQ	CASI	Mon, Jun 17, 2019	33.00	33.71	31.00	31.30
2027	NASDAQ	CASI	Fri, Jun 14, 2019	31.60	32.40	31.10	31.40
2026	NASDAQ	CASI	Thu, Jun 13, 2019	31.70	37.40	31.60	31.80
2025	NASDAQ	CASI	Wed, Jun 12, 2019	30.70	31.70	30.30	31.40
2024	NASDAQ	CASI	Tue, Jun 11, 2019	30.60	31.20	30.40	30.90
2023	NASDAQ	CASI	Mon, Jun 10, 2019	30.30	31.30	29.70	31.10
2022	NASDAQ	CASI	Fri, Jun 7, 2019	30.40	30.70	29.70	30.10
2021	NASDAQ	CASI	Thu, Jun 6, 2019	31.10	31.40	29.90	30.30
2020	NASDAQ	CASI	Wed, Jun 5, 2019	32.10	32.20	31.20	31.30
2019	NASDAQ	CASI	Tue, Jun 4, 2019	31.00	31.90	31.00	31.90
2018	NASDAQ	CASI	Mon, Jun 3, 2019	31.40	31.80	30.50	30.90
2017	NASDAQ	CASI	Fri, May 31, 2019	31.40	31.90	31.00	31.70
2016	NASDAQ	CASI	Thu, May 30, 2019	31.80	32.40	31.50	31.90
2015	NASDAQ	CASI	Wed, May 29, 2019	31.70	32.00	31.30	31.90
2014	NASDAQ	CASI	Tue, May 28, 2019	31.70	32.00	31.20	31.80
2013	NASDAQ	CASI	Fri, May 24, 2019	31.60	31.90	31.30	31.60
2012	NASDAQ	CASI	Thu, May 23, 2019	32.10	32.10	31.25	31.60
2011	NASDAQ	CASI	Wed, May 22, 2019	32.50	32.50	32.00	32.20
2010	NASDAQ	CASI	Tue, May 21, 2019	31.80	32.90	31.80	32.80
2009	NASDAQ	CASI	Mon, May 20, 2019	31.60	31.90	31.30	31.50
2008	NASDAQ	CASI	Fri, May 17, 2019	32.00	32.40	31.30	31.50
2007	NASDAQ	CASI	Thu, May 16, 2019	31.90	32.50	31.70	32.20
2006	NASDAQ	CASI	Wed, May 15, 2019	32.00	32.60	31.10	31.80
2005	NASDAQ	CASI	Tue, May 14, 2019	31.90	32.80	31.80	32.30
2004	NASDAQ	CASI	Mon, May 13, 2019	32.60	33.00	31.25	31.80
2003	NASDAQ	CASI	Fri, May 10, 2019	32.90	33.90	32.60	33.60
2002	NASDAQ	CASI	Thu, May 9, 2019	33.60	34.90	32.60	33.10
2001	NASDAQ	CASI	Wed, May 8, 2019	33.30	34.00	32.60	34.00
2000	NASDAQ	CASI	Tue, May 7, 2019	33.70	33.90	33.10	33.30
1999	NASDAQ	CASI	Mon, May 6, 2019	32.40	34.10	32.40	34.00
1998	NASDAQ	CASI	Fri, May 3, 2019	32.90	33.20	32.30	33.10
1997	NASDAQ	CASI	Thu, May 2, 2019	31.80	32.70	31.40	32.60
1996	NASDAQ	CASI	Wed, May 1, 2019	32.50	33.60	31.60	32.00
1995	NASDAQ	CASI	Tue, Apr 30, 2019	33.80	34.10	32.30	32.60
1994	NASDAQ	CASI	Mon, Apr 29, 2019	34.30	34.41	33.10	33.70
1993	NASDAQ	CASI	Fri, Apr 26, 2019	33.70	35.00	33.00	34.40
1992	NASDAQ	CASI	Thu, Apr 25, 2019	33.10	34.00	32.50	33.40
1991	NASDAQ	CASI	Wed, Apr 24, 2019	33.20	33.60	32.60	33.00
1990	NASDAQ	CASI	Tue, Apr 23, 2019	33.40	33.70	32.60	33.20
1989	NASDAQ	CASI	Mon, Apr 22, 2019	33.30	33.80	32.30	33.10
1988	NASDAQ	CASI	Thu, Apr 18, 2019	33.10	33.80	31.80	33.00
1987	NASDAQ	CASI	Wed, Apr 17, 2019	32.90	33.75	31.90	33.40
1986	NASDAQ	CASI	Tue, Apr 16, 2019	32.50	33.95	32.30	32.80
1985	NASDAQ	CASI	Mon, Apr 15, 2019	32.30	32.70	31.30	32.60
1984	NASDAQ	CASI	Fri, Apr 12, 2019	32.50	33.00	32.00	32.10
1983	NASDAQ	CASI	Thu, Apr 11, 2019	32.00	32.85	31.40	32.40
1982	NASDAQ	CASI	Wed, Apr 10, 2019	32.00	32.10	31.20	31.90
1981	NASDAQ	CASI	Tue, Apr 9, 2019	34.60	35.04	30.80	31.30
1980	NASDAQ	CASI	Mon, Apr 8, 2019	31.80	35.10	31.80	34.40
1979	NASDAQ	CASI	Fri, Apr 5, 2019	30.30	32.20	30.10	31.60
1978	NASDAQ	CASI	Thu, Apr 4, 2019	29.20	30.40	29.12	30.40
1977	NASDAQ	CASI	Wed, Apr 3, 2019	29.00	29.40	28.50	29.30
1976	NASDAQ	CASI	Tue, Apr 2, 2019	30.00	30.38	28.30	28.50
1975	NASDAQ	CASI	Mon, Apr 1, 2019	29.50	30.80	29.50	30.00
1974	NASDAQ	CASI	Fri, Mar 29, 2019	31.80	32.00	28.50	28.70
1973	NASDAQ	CASI	Thu, Mar 28, 2019	31.10	31.90	30.40	31.70
1972	NASDAQ	CASI	Wed, Mar 27, 2019	31.50	31.60	30.60	31.00
1971	NASDAQ	CASI	Tue, Mar 26, 2019	31.60	31.94	30.50	31.60
1970	NASDAQ	CASI	Mon, Mar 25, 2019	31.30	31.90	30.10	31.50
1969	NASDAQ	CASI	Fri, Mar 22, 2019	33.10	33.10	31.10	31.10
1968	NASDAQ	CASI	Thu, Mar 21, 2019	33.10	33.80	33.00	33.40
1967	NASDAQ	CASI	Wed, Mar 20, 2019	33.10	34.20	32.70	33.20
1966	NASDAQ	CASI	Tue, Mar 19, 2019	33.20	33.50	32.30	33.10
1965	NASDAQ	CASI	Mon, Mar 18, 2019	32.70	33.10	32.00	33.00
1964	NASDAQ	CASI	Fri, Mar 15, 2019	32.50	33.80	32.40	32.50
1963	NASDAQ	CASI	Thu, Mar 14, 2019	32.40	32.80	31.80	32.30
1962	NASDAQ	CASI	Wed, Mar 13, 2019	33.50	33.50	31.81	32.40
1961	NASDAQ	CASI	Tue, Mar 12, 2019	33.30	33.70	32.40	32.90
1960	NASDAQ	CASI	Mon, Mar 11, 2019	31.80	33.40	31.10	33.40
1959	NASDAQ	CASI	Fri, Mar 8, 2019	32.40	32.50	31.00	31.60
1958	NASDAQ	CASI	Thu, Mar 7, 2019	32.80	32.80	31.10	32.20
1957	NASDAQ	CASI	Wed, Mar 6, 2019	33.10	33.10	31.80	32.40
1956	NASDAQ	CASI	Tue, Mar 5, 2019	32.50	33.50	31.80	33.00
1955	NASDAQ	CASI	Mon, Mar 4, 2019	33.50	33.50	32.00	32.80
1954	NASDAQ	CASI	Fri, Mar 1, 2019	33.00	33.70	32.10	33.40
1953	NASDAQ	CASI	Thu, Feb 28, 2019	33.30	33.50	32.00	32.80
1952	NASDAQ	CASI	Wed, Feb 27, 2019	34.20	34.80	33.35	33.50
1951	NASDAQ	CASI	Tue, Feb 26, 2019	35.90	35.90	34.20	34.30
1950	NASDAQ	CASI	Mon, Feb 25, 2019	36.50	37.90	36.00	36.00
1949	NASDAQ	CASI	Fri, Feb 22, 2019	35.90	36.40	35.50	36.30
1948	NASDAQ	CASI	Thu, Feb 21, 2019	35.70	36.60	35.00	35.70
1947	NASDAQ	CASI	Wed, Feb 20, 2019	37.90	37.90	35.35	36.20
1946	NASDAQ	CASI	Tue, Feb 19, 2019	36.00	38.30	36.00	37.70
1945	NASDAQ	CASI	Fri, Feb 15, 2019	35.40	36.50	34.50	36.00
1944	NASDAQ	CASI	Thu, Feb 14, 2019	34.20	35.30	33.60	35.10
1943	NASDAQ	CASI	Wed, Feb 13, 2019	34.20	34.30	33.10	34.20
1942	NASDAQ	CASI	Tue, Feb 12, 2019	35.10	36.49	33.30	34.00
1941	NASDAQ	CASI	Mon, Feb 11, 2019	34.80	35.00	32.90	35.00
1940	NASDAQ	CASI	Fri, Feb 8, 2019	34.30	34.70	33.10	34.60
1939	NASDAQ	CASI	Thu, Feb 7, 2019	33.90	34.80	33.20	34.40
1938	NASDAQ	CASI	Wed, Feb 6, 2019	34.00	34.50	33.20	34.20
1937	NASDAQ	CASI	Tue, Feb 5, 2019	33.90	34.50	32.80	33.90
1936	NASDAQ	CASI	Mon, Feb 4, 2019	34.10	34.50	32.80	33.80
1935	NASDAQ	CASI	Fri, Feb 1, 2019	34.80	34.90	33.70	34.30
1934	NASDAQ	CASI	Thu, Jan 31, 2019	35.50	35.60	33.93	34.60
1933	NASDAQ	CASI	Wed, Jan 30, 2019	33.90	35.70	32.50	35.40
1932	NASDAQ	CASI	Tue, Jan 29, 2019	34.10	34.20	32.30	33.60
1931	NASDAQ	CASI	Mon, Jan 28, 2019	34.10	34.50	32.90	34.20
1930	NASDAQ	CASI	Fri, Jan 25, 2019	34.30	34.80	32.60	34.70
1929	NASDAQ	CASI	Thu, Jan 24, 2019	34.30	35.80	32.90	34.20
1928	NASDAQ	CASI	Wed, Jan 23, 2019	35.80	35.80	34.10	34.30
1927	NASDAQ	CASI	Tue, Jan 22, 2019	36.40	36.40	34.10	35.60
1926	NASDAQ	CASI	Fri, Jan 18, 2019	38.10	38.30	36.20	36.40
1925	NASDAQ	CASI	Thu, Jan 17, 2019	37.30	38.50	35.10	38.00
1924	NASDAQ	CASI	Wed, Jan 16, 2019	39.40	41.50	37.42	37.70
1923	NASDAQ	CASI	Tue, Jan 15, 2019	38.10	39.50	38.10	39.40
1922	NASDAQ	CASI	Mon, Jan 14, 2019	38.70	39.60	37.90	37.90
1921	NASDAQ	CASI	Fri, Jan 11, 2019	38.10	39.90	38.10	39.10
1920	NASDAQ	CASI	Thu, Jan 10, 2019	39.60	40.10	38.10	38.30
1919	NASDAQ	CASI	Wed, Jan 9, 2019	41.00	41.00	39.30	39.70
1918	NASDAQ	CASI	Tue, Jan 8, 2019	41.50	41.50	40.20	41.40
1917	NASDAQ	CASI	Mon, Jan 7, 2019	41.10	41.90	40.10	41.50
1916	NASDAQ	CASI	Fri, Jan 4, 2019	40.00	41.80	39.70	40.70
1915	NASDAQ	CASI	Thu, Jan 3, 2019	39.40	40.60	38.10	40.10
1914	NASDAQ	CASI	Wed, Jan 2, 2019	39.30	40.00	38.60	39.50
1913	NASDAQ	CASI	Mon, Dec 31, 2018	44.60	45.60	39.60	40.20
1912	NASDAQ	CASI	Fri, Dec 28, 2018	43.00	45.80	42.50	44.00
1911	NASDAQ	CASI	Thu, Dec 27, 2018	43.70	44.00	42.00	43.40
1910	NASDAQ	CASI	Wed, Dec 26, 2018	42.00	44.90	40.40	44.50
1909	NASDAQ	CASI	Mon, Dec 24, 2018	37.70	42.30	37.50	41.50
1908	NASDAQ	CASI	Fri, Dec 21, 2018	41.40	41.40	37.40	38.10
1907	NASDAQ	CASI	Thu, Dec 20, 2018	43.90	44.60	40.40	41.60
1906	NASDAQ	CASI	Wed, Dec 19, 2018	43.00	44.80	42.90	43.90
1905	NASDAQ	CASI	Tue, Dec 18, 2018	43.30	44.60	42.80	43.10
1904	NASDAQ	CASI	Mon, Dec 17, 2018	42.80	45.00	42.30	43.10
1903	NASDAQ	CASI	Fri, Dec 14, 2018	42.50	44.90	40.00	42.50
1902	NASDAQ	CASI	Thu, Dec 13, 2018	43.00	43.90	41.20	42.70
1901	NASDAQ	CASI	Wed, Dec 12, 2018	39.90	43.80	39.00	43.10
1900	NASDAQ	CASI	Tue, Dec 11, 2018	39.80	40.30	38.20	38.80
1899	NASDAQ	CASI	Mon, Dec 10, 2018	39.40	39.80	37.40	39.00
1898	NASDAQ	CASI	Fri, Dec 7, 2018	40.80	41.53	38.90	39.00
1897	NASDAQ	CASI	Thu, Dec 6, 2018	41.40	41.40	38.50	40.25
1896	NASDAQ	CASI	Tue, Dec 4, 2018	46.40	46.50	42.36	42.80
1895	NASDAQ	CASI	Mon, Dec 3, 2018	50.00	52.00	44.30	45.60
1894	NASDAQ	CASI	Fri, Nov 30, 2018	39.10	45.30	39.10	43.30
1893	NASDAQ	CASI	Thu, Nov 29, 2018	38.70	39.80	38.20	39.10
1892	NASDAQ	CASI	Wed, Nov 28, 2018	38.20	39.40	37.20	39.00
1891	NASDAQ	CASI	Tue, Nov 27, 2018	39.10	40.20	37.80	38.40
1890	NASDAQ	CASI	Mon, Nov 26, 2018	40.40	40.40	37.90	39.10
1889	NASDAQ	CASI	Fri, Nov 23, 2018	37.70	40.70	37.30	40.40
1888	NASDAQ	CASI	Wed, Nov 21, 2018	40.20	40.20	37.60	37.90
1887	NASDAQ	CASI	Tue, Nov 20, 2018	36.60	40.40	36.20	39.80
1886	NASDAQ	CASI	Mon, Nov 19, 2018	41.00	42.50	37.20	37.50
1885	NASDAQ	CASI	Fri, Nov 16, 2018	35.00	42.70	34.60	41.00
1884	NASDAQ	CASI	Thu, Nov 15, 2018	32.80	35.50	32.80	35.20
1883	NASDAQ	CASI	Wed, Nov 14, 2018	31.60	34.90	31.40	33.30
1882	NASDAQ	CASI	Tue, Nov 13, 2018	33.00	34.90	32.16	33.00
1881	NASDAQ	CASI	Mon, Nov 12, 2018	33.80	34.10	31.30	32.20
1880	NASDAQ	CASI	Fri, Nov 9, 2018	35.60	35.70	33.80	34.30
1879	NASDAQ	CASI	Thu, Nov 8, 2018	37.90	38.81	35.00	35.90
1878	NASDAQ	CASI	Wed, Nov 7, 2018	37.00	40.70	36.02	37.90
1877	NASDAQ	CASI	Tue, Nov 6, 2018	34.60	36.20	34.00	36.10
1876	NASDAQ	CASI	Mon, Nov 5, 2018	35.50	36.40	34.10	34.70
1875	NASDAQ	CASI	Fri, Nov 2, 2018	35.10	37.00	34.10	35.50
1874	NASDAQ	CASI	Thu, Nov 1, 2018	33.30	35.40	33.00	34.80
1873	NASDAQ	CASI	Wed, Oct 31, 2018	36.30	37.89	32.30	32.80
1872	NASDAQ	CASI	Tue, Oct 30, 2018	31.90	37.40	31.90	36.30
1871	NASDAQ	CASI	Mon, Oct 29, 2018	28.00	35.10	27.80	31.80
1870	NASDAQ	CASI	Fri, Oct 26, 2018	29.80	31.45	27.30	27.70
1869	NASDAQ	CASI	Thu, Oct 25, 2018	29.70	32.10	29.70	30.30
1868	NASDAQ	CASI	Wed, Oct 24, 2018	35.30	35.80	29.50	29.70
1867	NASDAQ	CASI	Tue, Oct 23, 2018	28.90	42.00	28.30	35.20
1866	NASDAQ	CASI	Mon, Oct 22, 2018	30.30	30.38	27.45	29.10
1865	NASDAQ	CASI	Fri, Oct 19, 2018	32.80	33.70	30.50	30.60
1864	NASDAQ	CASI	Thu, Oct 18, 2018	34.10	35.30	32.70	32.80
1863	NASDAQ	CASI	Wed, Oct 17, 2018	33.60	35.50	33.00	34.10
1862	NASDAQ	CASI	Tue, Oct 16, 2018	32.90	34.30	32.60	34.10
1861	NASDAQ	CASI	Mon, Oct 15, 2018	35.00	35.14	32.10	32.70
1860	NASDAQ	CASI	Fri, Oct 12, 2018	35.00	35.70	34.10	35.10
1859	NASDAQ	CASI	Thu, Oct 11, 2018	35.40	36.70	34.00	34.00
1858	NASDAQ	CASI	Wed, Oct 10, 2018	37.70	37.70	35.70	35.80
1857	NASDAQ	CASI	Tue, Oct 9, 2018	37.50	39.20	36.60	38.00
1856	NASDAQ	CASI	Mon, Oct 8, 2018	38.40	38.90	35.60	37.80
1855	NASDAQ	CASI	Fri, Oct 5, 2018	40.80	41.80	37.08	38.30
1854	NASDAQ	CASI	Thu, Oct 4, 2018	43.90	44.60	41.00	41.10
1853	NASDAQ	CASI	Wed, Oct 3, 2018	44.60	44.95	42.00	44.40
1852	NASDAQ	CASI	Tue, Oct 2, 2018	44.50	47.10	43.50	44.10
1851	NASDAQ	CASI	Mon, Oct 1, 2018	47.10	48.00	44.40	44.80
1850	NASDAQ	CASI	Fri, Sep 28, 2018	51.00	51.20	46.60	46.70
1849	NASDAQ	CASI	Thu, Sep 27, 2018	51.50	51.90	46.30	51.60
1848	NASDAQ	CASI	Wed, Sep 26, 2018	56.30	56.89	51.10	51.50
1847	NASDAQ	CASI	Tue, Sep 25, 2018	57.10	57.30	55.90	56.30
1846	NASDAQ	CASI	Mon, Sep 24, 2018	56.80	59.17	56.20	56.90
1845	NASDAQ	CASI	Fri, Sep 21, 2018	56.70	57.30	54.10	57.00
1844	NASDAQ	CASI	Thu, Sep 20, 2018	57.20	58.30	55.80	56.90
1843	NASDAQ	CASI	Wed, Sep 19, 2018	57.10	60.00	55.65	57.30
1842	NASDAQ	CASI	Tue, Sep 18, 2018	56.20	60.00	56.20	57.40
1841	NASDAQ	CASI	Mon, Sep 17, 2018	61.50	62.30	56.20	56.30
1840	NASDAQ	CASI	Fri, Sep 14, 2018	61.80	65.00	60.10	62.20
1839	NASDAQ	CASI	Thu, Sep 13, 2018	62.60	63.80	60.30	62.10
1838	NASDAQ	CASI	Wed, Sep 12, 2018	66.50	67.20	62.20	62.60
1837	NASDAQ	CASI	Tue, Sep 11, 2018	67.80	67.80	64.40	66.90
1836	NASDAQ	CASI	Mon, Sep 10, 2018	66.00	69.49	65.61	68.00
1835	NASDAQ	CASI	Fri, Sep 7, 2018	70.50	71.50	63.40	65.20
1834	NASDAQ	CASI	Thu, Sep 6, 2018	71.10	71.80	69.40	71.50
1833	NASDAQ	CASI	Wed, Sep 5, 2018	70.00	70.90	68.80	70.50
1832	NASDAQ	CASI	Tue, Sep 4, 2018	69.60	71.80	68.40	70.50
1831	NASDAQ	CASI	Fri, Aug 31, 2018	69.00	69.60	66.61	69.50
1830	NASDAQ	CASI	Thu, Aug 30, 2018	69.10	71.30	67.90	68.70
1829	NASDAQ	CASI	Wed, Aug 29, 2018	69.80	71.00	66.50	69.30
1828	NASDAQ	CASI	Tue, Aug 28, 2018	73.60	74.09	69.10	69.80
1827	NASDAQ	CASI	Mon, Aug 27, 2018	73.80	75.10	72.98	73.40
1826	NASDAQ	CASI	Fri, Aug 24, 2018	76.00	76.80	72.90	73.40
1825	NASDAQ	CASI	Thu, Aug 23, 2018	76.90	77.70	73.70	75.50
1824	NASDAQ	CASI	Wed, Aug 22, 2018	77.50	79.90	76.70	77.60
1823	NASDAQ	CASI	Tue, Aug 21, 2018	80.80	82.00	77.20	77.70
1822	NASDAQ	CASI	Mon, Aug 20, 2018	77.30	82.00	77.10	80.20
1821	NASDAQ	CASI	Fri, Aug 17, 2018	73.50	77.60	73.40	76.30
1820	NASDAQ	CASI	Thu, Aug 16, 2018	75.90	77.50	73.50	73.90
1819	NASDAQ	CASI	Wed, Aug 15, 2018	73.20	78.40	73.20	76.00
1818	NASDAQ	CASI	Tue, Aug 14, 2018	81.60	83.00	72.00	78.60
1817	NASDAQ	CASI	Mon, Aug 13, 2018	80.00	88.92	79.20	80.80
1816	NASDAQ	CASI	Fri, Aug 10, 2018	73.50	81.90	73.50	78.90
1815	NASDAQ	CASI	Thu, Aug 9, 2018	70.00	74.00	70.00	73.00
1814	NASDAQ	CASI	Wed, Aug 8, 2018	70.30	72.00	70.20	70.30
1813	NASDAQ	CASI	Tue, Aug 7, 2018	70.50	71.50	70.00	70.60
1812	NASDAQ	CASI	Mon, Aug 6, 2018	73.00	73.00	70.00	70.70
1811	NASDAQ	CASI	Fri, Aug 3, 2018	70.00	73.30	70.00	73.30
1810	NASDAQ	CASI	Thu, Aug 2, 2018	72.80	72.80	68.70	68.95
1809	NASDAQ	CASI	Wed, Aug 1, 2018	72.80	73.50	71.30	72.70
1808	NASDAQ	CASI	Tue, Jul 31, 2018	71.00	74.50	71.00	73.00
1807	NASDAQ	CASI	Mon, Jul 30, 2018	71.60	73.90	70.10	70.50
1806	NASDAQ	CASI	Fri, Jul 27, 2018	72.20	73.00	70.85	71.30
1805	NASDAQ	CASI	Thu, Jul 26, 2018	72.00	74.50	70.60	71.90
1804	NASDAQ	CASI	Wed, Jul 25, 2018	71.00	73.83	71.00	72.40
1803	NASDAQ	CASI	Tue, Jul 24, 2018	72.90	74.00	69.00	69.50
1802	NASDAQ	CASI	Mon, Jul 23, 2018	74.00	74.00	71.60	73.10
1801	NASDAQ	CASI	Fri, Jul 20, 2018	71.00	74.50	70.00	73.50
1800	NASDAQ	CASI	Thu, Jul 19, 2018	72.00	73.00	69.20	70.80
1799	NASDAQ	CASI	Wed, Jul 18, 2018	72.00	73.14	71.00	72.10
1798	NASDAQ	CASI	Tue, Jul 17, 2018	74.90	75.00	72.20	72.60
1797	NASDAQ	CASI	Mon, Jul 16, 2018	72.00	75.00	71.50	74.90
1796	NASDAQ	CASI	Fri, Jul 13, 2018	76.20	77.00	71.50	73.00
1795	NASDAQ	CASI	Thu, Jul 12, 2018	71.00	75.70	71.00	75.40
1794	NASDAQ	CASI	Wed, Jul 11, 2018	72.20	73.85	69.60	70.30
1793	NASDAQ	CASI	Tue, Jul 10, 2018	77.20	77.50	72.00	72.30
1792	NASDAQ	CASI	Mon, Jul 9, 2018	77.50	78.90	76.39	77.30
1791	NASDAQ	CASI	Fri, Jul 6, 2018	78.00	83.99	76.50	77.70
1790	NASDAQ	CASI	Thu, Jul 5, 2018	80.00	80.20	76.10	78.20
1789	NASDAQ	CASI	Tue, Jul 3, 2018	81.00	81.00	78.60	80.00
1788	NASDAQ	CASI	Mon, Jul 2, 2018	81.00	81.20	77.50	81.00
1787	NASDAQ	CASI	Fri, Jun 29, 2018	73.50	83.31	71.21	82.30
1786	NASDAQ	CASI	Thu, Jun 28, 2018	72.50	74.00	68.50	73.50
1785	NASDAQ	CASI	Wed, Jun 27, 2018	65.90	72.50	64.80	71.60
1784	NASDAQ	CASI	Tue, Jun 26, 2018	63.10	71.00	62.30	66.20
1783	NASDAQ	CASI	Mon, Jun 25, 2018	53.80	64.00	53.75	62.80
1782	NASDAQ	CASI	Fri, Jun 22, 2018	56.60	63.90	51.60	62.80
1781	NASDAQ	CASI	Thu, Jun 21, 2018	74.80	75.00	56.70	57.10
1780	NASDAQ	CASI	Wed, Jun 20, 2018	57.60	59.89	57.00	57.00
1779	NASDAQ	CASI	Tue, Jun 19, 2018	60.70	61.60	55.90	58.30
1778	NASDAQ	CASI	Mon, Jun 18, 2018	58.80	62.50	58.66	60.10
1777	NASDAQ	CASI	Fri, Jun 15, 2018	56.20	60.10	55.70	59.40
1776	NASDAQ	CASI	Thu, Jun 14, 2018	59.10	59.10	53.60	56.30
1775	NASDAQ	CASI	Wed, Jun 13, 2018	55.70	59.50	51.90	58.60
1774	NASDAQ	CASI	Tue, Jun 12, 2018	60.80	63.20	55.10	55.30
1773	NASDAQ	CASI	Mon, Jun 11, 2018	64.50	65.89	60.30	61.10
1772	NASDAQ	CASI	Fri, Jun 8, 2018	63.40	65.50	63.10	64.40
1771	NASDAQ	CASI	Thu, Jun 7, 2018	64.60	65.30	63.50	63.60
1770	NASDAQ	CASI	Wed, Jun 6, 2018	65.00	66.20	64.10	64.20
1769	NASDAQ	CASI	Tue, Jun 5, 2018	65.10	67.40	64.10	64.60
1768	NASDAQ	CASI	Mon, Jun 4, 2018	64.60	65.30	62.60	65.00
1767	NASDAQ	CASI	Fri, Jun 1, 2018	62.40	65.20	61.80	64.70
1766	NASDAQ	CASI	Thu, May 31, 2018	64.80	66.69	61.30	61.80
1765	NASDAQ	CASI	Wed, May 30, 2018	65.00	65.70	64.30	65.50
1764	NASDAQ	CASI	Tue, May 29, 2018	67.90	68.93	63.60	63.90
1763	NASDAQ	CASI	Fri, May 25, 2018	70.20	70.30	67.50	67.90
1762	NASDAQ	CASI	Thu, May 24, 2018	68.00	71.50	68.00	69.80
1761	NASDAQ	CASI	Wed, May 23, 2018	66.70	70.90	66.70	67.80
1760	NASDAQ	CASI	Tue, May 22, 2018	69.50	69.60	66.10	67.20
1759	NASDAQ	CASI	Mon, May 21, 2018	72.30	73.49	69.00	69.00
1758	NASDAQ	CASI	Fri, May 18, 2018	71.40	73.40	67.00	72.10
1757	NASDAQ	CASI	Thu, May 17, 2018	76.00	79.00	71.60	71.80
1756	NASDAQ	CASI	Wed, May 16, 2018	80.30	80.45	74.10	74.90
1755	NASDAQ	CASI	Tue, May 15, 2018	77.40	81.20	77.10	79.80
1754	NASDAQ	CASI	Mon, May 14, 2018	80.60	81.30	78.10	78.60
1753	NASDAQ	CASI	Fri, May 11, 2018	78.50	81.20	76.50	80.90
1752	NASDAQ	CASI	Thu, May 10, 2018	81.50	81.50	78.04	78.60
1751	NASDAQ	CASI	Wed, May 9, 2018	81.10	82.50	79.80	81.60
1750	NASDAQ	CASI	Tue, May 8, 2018	80.30	81.20	79.10	81.10
1749	NASDAQ	CASI	Mon, May 7, 2018	79.90	83.80	78.70	79.90
1748	NASDAQ	CASI	Fri, May 4, 2018	76.50	84.20	76.50	78.80
1747	NASDAQ	CASI	Thu, May 3, 2018	79.90	81.50	75.23	76.70
1746	NASDAQ	CASI	Wed, May 2, 2018	72.50	83.20	72.50	79.70
1745	NASDAQ	CASI	Tue, May 1, 2018	66.60	71.80	66.60	71.40
1744	NASDAQ	CASI	Mon, Apr 30, 2018	67.40	68.30	66.40	66.60
1743	NASDAQ	CASI	Fri, Apr 27, 2018	68.30	69.10	66.50	67.70
1742	NASDAQ	CASI	Thu, Apr 26, 2018	65.50	69.50	64.70	68.90
1741	NASDAQ	CASI	Wed, Apr 25, 2018	67.00	69.07	64.27	64.60
1740	NASDAQ	CASI	Tue, Apr 24, 2018	70.00	70.00	65.20	67.20
1739	NASDAQ	CASI	Mon, Apr 23, 2018	68.50	76.07	68.20	70.00
1738	NASDAQ	CASI	Fri, Apr 20, 2018	70.00	70.00	66.10	68.50
1737	NASDAQ	CASI	Thu, Apr 19, 2018	68.50	70.00	68.50	68.90
1736	NASDAQ	CASI	Wed, Apr 18, 2018	70.00	71.50	68.00	68.40
1735	NASDAQ	CASI	Tue, Apr 17, 2018	66.50	70.00	66.30	69.30
1734	NASDAQ	CASI	Mon, Apr 16, 2018	66.00	70.00	64.44	65.20
1733	NASDAQ	CASI	Fri, Apr 13, 2018	68.10	68.50	63.10	65.20
1732	NASDAQ	CASI	Thu, Apr 12, 2018	64.00	68.00	63.50	67.30
1731	NASDAQ	CASI	Wed, Apr 11, 2018	63.00	66.80	62.00	64.00
1730	NASDAQ	CASI	Tue, Apr 10, 2018	65.50	67.00	55.10	63.60
1729	NASDAQ	CASI	Mon, Apr 9, 2018	69.40	69.40	61.40	65.30
1728	NASDAQ	CASI	Fri, Apr 6, 2018	60.70	75.90	60.60	70.10
1727	NASDAQ	CASI	Thu, Apr 5, 2018	63.50	64.50	58.20	61.50
1726	NASDAQ	CASI	Wed, Apr 4, 2018	69.10	72.00	58.70	64.00
1725	NASDAQ	CASI	Tue, Apr 3, 2018	43.50	64.19	43.50	63.00
1724	NASDAQ	CASI	Mon, Apr 2, 2018	42.00	47.90	41.30	42.70
1723	NASDAQ	CASI	Thu, Mar 29, 2018	38.20	42.00	37.50	41.70
1722	NASDAQ	CASI	Wed, Mar 28, 2018	40.00	40.78	37.20	38.10
1721	NASDAQ	CASI	Tue, Mar 27, 2018	40.10	40.25	39.20	39.70
1720	NASDAQ	CASI	Mon, Mar 26, 2018	41.50	41.50	38.50	40.00
1719	NASDAQ	CASI	Fri, Mar 23, 2018	39.50	40.80	38.50	39.90
1718	NASDAQ	CASI	Thu, Mar 22, 2018	39.00	40.50	37.70	39.40
1717	NASDAQ	CASI	Wed, Mar 21, 2018	39.60	39.90	37.10	38.40
1716	NASDAQ	CASI	Tue, Mar 20, 2018	32.20	40.00	31.00	39.10
1715	NASDAQ	CASI	Mon, Mar 19, 2018	31.90	32.10	31.40	32.10
1714	NASDAQ	CASI	Fri, Mar 16, 2018	31.80	32.40	31.20	32.00
1713	NASDAQ	CASI	Thu, Mar 15, 2018	32.40	32.80	31.30	32.10
1712	NASDAQ	CASI	Wed, Mar 14, 2018	32.50	33.20	32.07	32.50
1711	NASDAQ	CASI	Tue, Mar 13, 2018	32.20	33.30	29.10	32.20
1710	NASDAQ	CASI	Mon, Mar 12, 2018	33.00	33.22	31.21	32.00
1709	NASDAQ	CASI	Fri, Mar 9, 2018	34.00	34.50	32.80	33.10
1708	NASDAQ	CASI	Thu, Mar 8, 2018	34.50	35.00	33.80	34.00
1707	NASDAQ	CASI	Wed, Mar 7, 2018	34.60	35.30	34.10	34.50
1706	NASDAQ	CASI	Tue, Mar 6, 2018	34.80	35.40	34.70	34.70
1705	NASDAQ	CASI	Mon, Mar 5, 2018	34.70	35.00	34.60	34.70
1704	NASDAQ	CASI	Fri, Mar 2, 2018	34.50	35.32	34.50	34.80
1703	NASDAQ	CASI	Thu, Mar 1, 2018	35.00	35.70	34.10	34.70
1702	NASDAQ	CASI	Wed, Feb 28, 2018	35.70	36.20	34.50	34.60
1701	NASDAQ	CASI	Tue, Feb 27, 2018	37.00	37.29	35.50	35.60
1700	NASDAQ	CASI	Mon, Feb 26, 2018	38.40	39.30	37.10	37.30
1699	NASDAQ	CASI	Fri, Feb 23, 2018	37.20	38.60	36.51	38.50
1698	NASDAQ	CASI	Thu, Feb 22, 2018	37.50	37.90	36.70	37.50
1697	NASDAQ	CASI	Wed, Feb 21, 2018	37.70	39.00	36.50	37.30
1696	NASDAQ	CASI	Tue, Feb 20, 2018	38.70	39.10	37.10	37.80
1695	NASDAQ	CASI	Fri, Feb 16, 2018	38.20	39.20	36.70	38.40
1694	NASDAQ	CASI	Thu, Feb 15, 2018	36.00	38.50	35.11	38.50
1693	NASDAQ	CASI	Wed, Feb 14, 2018	34.30	36.10	34.11	36.00
1692	NASDAQ	CASI	Tue, Feb 13, 2018	36.90	37.00	34.00	34.30
1691	NASDAQ	CASI	Mon, Feb 12, 2018	39.20	39.80	36.30	36.90
1690	NASDAQ	CASI	Fri, Feb 9, 2018	40.90	41.90	37.50	38.90
1689	NASDAQ	CASI	Thu, Feb 8, 2018	41.70	41.70	39.00	40.00
1688	NASDAQ	CASI	Wed, Feb 7, 2018	42.00	42.00	41.00	41.40
1687	NASDAQ	CASI	Tue, Feb 6, 2018	38.00	42.10	37.50	42.00
1686	NASDAQ	CASI	Mon, Feb 5, 2018	40.50	40.50	37.50	38.30
1685	NASDAQ	CASI	Fri, Feb 2, 2018	42.70	43.10	39.90	40.00
1684	NASDAQ	CASI	Thu, Feb 1, 2018	41.60	43.00	40.50	42.70
1683	NASDAQ	CASI	Wed, Jan 31, 2018	43.00	43.40	39.30	41.50
1682	NASDAQ	CASI	Tue, Jan 30, 2018	41.00	41.50	39.10	41.40
1681	NASDAQ	CASI	Mon, Jan 29, 2018	40.00	42.40	40.00	41.20
1680	NASDAQ	CASI	Fri, Jan 26, 2018	38.80	39.20	36.50	38.70
1679	NASDAQ	CASI	Thu, Jan 25, 2018	39.50	39.50	37.50	38.70
1678	NASDAQ	CASI	Wed, Jan 24, 2018	40.90	42.00	38.00	38.90
1677	NASDAQ	CASI	Tue, Jan 23, 2018	41.50	42.30	40.70	41.50
1676	NASDAQ	CASI	Mon, Jan 22, 2018	40.00	41.90	39.30	41.50
1675	NASDAQ	CASI	Fri, Jan 19, 2018	39.80	41.00	38.00	40.90
1674	NASDAQ	CASI	Thu, Jan 18, 2018	38.60	40.90	38.33	39.80
1673	NASDAQ	CASI	Wed, Jan 17, 2018	37.80	38.70	35.50	38.50
1672	NASDAQ	CASI	Tue, Jan 16, 2018	41.10	41.10	37.30	37.90
1671	NASDAQ	CASI	Fri, Jan 12, 2018	38.40	38.60	36.80	37.50
1670	NASDAQ	CASI	Thu, Jan 11, 2018	36.20	37.90	35.62	37.80
1669	NASDAQ	CASI	Wed, Jan 10, 2018	36.50	37.40	34.61	36.50
1668	NASDAQ	CASI	Tue, Jan 9, 2018	35.60	36.80	34.40	36.10
1667	NASDAQ	CASI	Mon, Jan 8, 2018	33.80	35.80	33.70	35.10
1666	NASDAQ	CASI	Fri, Jan 5, 2018	33.50	34.00	32.31	34.00
1665	NASDAQ	CASI	Thu, Jan 4, 2018	36.00	36.02	32.30	33.80
1664	NASDAQ	CASI	Wed, Jan 3, 2018	35.80	36.00	34.20	34.80
1663	NASDAQ	CASI	Tue, Jan 2, 2018	32.30	36.30	32.30	35.80
1662	NASDAQ	CASI	Fri, Dec 29, 2017	31.30	33.40	31.30	32.50
1661	NASDAQ	CASI	Thu, Dec 28, 2017	31.40	32.30	31.00	31.30
1660	NASDAQ	CASI	Wed, Dec 27, 2017	31.00	32.40	30.80	31.90
1659	NASDAQ	CASI	Tue, Dec 26, 2017	31.70	33.03	31.20	32.10
1658	NASDAQ	CASI	Fri, Dec 22, 2017	30.90	33.90	30.40	33.20
1657	NASDAQ	CASI	Thu, Dec 21, 2017	30.40	31.30	29.10	30.70
1656	NASDAQ	CASI	Wed, Dec 20, 2017	29.90	31.00	29.00	30.40
1655	NASDAQ	CASI	Tue, Dec 19, 2017	31.80	31.99	28.90	29.90
1654	NASDAQ	CASI	Mon, Dec 18, 2017	31.10	32.50	30.16	31.50
1653	NASDAQ	CASI	Fri, Dec 15, 2017	27.50	31.80	27.00	30.60
1652	NASDAQ	CASI	Thu, Dec 14, 2017	28.00	28.60	26.51	27.90
1651	NASDAQ	CASI	Wed, Dec 13, 2017	26.80	28.79	26.60	28.20
1650	NASDAQ	CASI	Tue, Dec 12, 2017	33.10	33.50	25.45	26.80
1649	NASDAQ	CASI	Mon, Dec 11, 2017	34.90	36.31	33.00	33.50
1648	NASDAQ	CASI	Fri, Dec 8, 2017	32.60	35.30	32.10	34.60
1647	NASDAQ	CASI	Thu, Dec 7, 2017	33.20	37.50	32.00	32.80
1646	NASDAQ	CASI	Wed, Dec 6, 2017	40.00	40.50	32.00	33.45
1645	NASDAQ	CASI	Tue, Dec 5, 2017	38.20	42.00	37.60	40.00
1644	NASDAQ	CASI	Mon, Dec 4, 2017	36.50	44.19	34.27	37.50
1643	NASDAQ	CASI	Fri, Dec 1, 2017	31.00	37.50	31.00	36.30
1642	NASDAQ	CASI	Thu, Nov 30, 2017	30.00	31.40	30.00	30.70
1641	NASDAQ	CASI	Wed, Nov 29, 2017	31.30	32.32	29.70	30.20
1640	NASDAQ	CASI	Tue, Nov 28, 2017	30.90	32.30	29.70	31.50
1639	NASDAQ	CASI	Mon, Nov 27, 2017	34.00	34.20	30.50	30.80
1638	NASDAQ	CASI	Fri, Nov 24, 2017	36.80	38.80	33.50	34.20
1637	NASDAQ	CASI	Wed, Nov 22, 2017	30.50	36.30	30.50	36.30
1636	NASDAQ	CASI	Tue, Nov 21, 2017	27.60	32.00	27.50	30.20
1635	NASDAQ	CASI	Mon, Nov 20, 2017	26.20	28.00	25.50	27.30
1634	NASDAQ	CASI	Fri, Nov 17, 2017	24.70	26.20	24.70	26.00
1633	NASDAQ	CASI	Thu, Nov 16, 2017	26.20	26.89	24.20	24.70
1632	NASDAQ	CASI	Wed, Nov 15, 2017	26.00	27.70	24.60	26.30
1631	NASDAQ	CASI	Tue, Nov 14, 2017	25.50	31.80	25.10	27.20
1630	NASDAQ	CASI	Mon, Nov 13, 2017	23.60	26.10	23.60	25.10
1629	NASDAQ	CASI	Fri, Nov 10, 2017	23.60	26.20	23.20	24.00
1628	NASDAQ	CASI	Thu, Nov 9, 2017	25.30	27.07	23.30	24.10
1627	NASDAQ	CASI	Wed, Nov 8, 2017	23.70	26.30	23.31	25.60
1626	NASDAQ	CASI	Tue, Nov 7, 2017	22.00	23.50	21.50	22.90
1625	NASDAQ	CASI	Mon, Nov 6, 2017	23.20	23.30	22.10	22.20
1624	NASDAQ	CASI	Fri, Nov 3, 2017	21.00	23.70	20.50	23.70
1623	NASDAQ	CASI	Thu, Nov 2, 2017	21.00	21.30	20.40	21.00
1622	NASDAQ	CASI	Wed, Nov 1, 2017	21.00	21.59	20.20	20.80
1621	NASDAQ	CASI	Tue, Oct 31, 2017	20.80	21.50	20.70	21.00
1620	NASDAQ	CASI	Mon, Oct 30, 2017	20.20	21.40	20.00	20.70
1619	NASDAQ	CASI	Fri, Oct 27, 2017	20.70	20.70	19.40	20.20
1618	NASDAQ	CASI	Thu, Oct 26, 2017	21.30	21.80	20.30	20.60
1617	NASDAQ	CASI	Wed, Oct 25, 2017	24.00	24.30	20.30	21.40
1616	NASDAQ	CASI	Tue, Oct 24, 2017	25.30	26.30	23.80	24.30
1615	NASDAQ	CASI	Mon, Oct 23, 2017	23.50	27.00	23.00	24.90
1614	NASDAQ	CASI	Fri, Oct 20, 2017	23.90	24.70	23.20	23.70
1613	NASDAQ	CASI	Thu, Oct 19, 2017	23.30	26.00	22.60	23.50
1612	NASDAQ	CASI	Wed, Oct 18, 2017	24.30	25.00	22.60	23.40
1611	NASDAQ	CASI	Tue, Oct 17, 2017	27.30	27.50	23.10	24.40
1610	NASDAQ	CASI	Mon, Oct 16, 2017	29.60	29.70	25.10	27.00
1609	NASDAQ	CASI	Fri, Oct 13, 2017	35.00	35.00	26.20	27.20
1608	NASDAQ	CASI	Thu, Oct 12, 2017	37.30	40.60	33.30	36.40
1607	NASDAQ	CASI	Wed, Oct 11, 2017	25.20	48.40	25.20	32.80
1606	NASDAQ	CASI	Tue, Oct 10, 2017	19.30	23.50	18.15	22.20
1605	NASDAQ	CASI	Mon, Oct 9, 2017	19.00	19.50	18.70	19.30
1604	NASDAQ	CASI	Fri, Oct 6, 2017	17.80	19.50	17.60	18.80
1603	NASDAQ	CASI	Thu, Oct 5, 2017	17.20	18.30	17.20	17.70
1602	NASDAQ	CASI	Wed, Oct 4, 2017	17.20	18.00	16.88	17.10
1601	NASDAQ	CASI	Tue, Oct 3, 2017	18.00	18.05	17.17	17.40
1600	NASDAQ	CASI	Mon, Oct 2, 2017	17.90	18.10	17.50	17.80
1599	NASDAQ	CASI	Fri, Sep 29, 2017	17.80	18.09	17.70	17.70
1598	NASDAQ	CASI	Thu, Sep 28, 2017	18.00	18.30	17.60	17.80
1597	NASDAQ	CASI	Wed, Sep 27, 2017	18.60	18.60	18.01	18.10
1596	NASDAQ	CASI	Tue, Sep 26, 2017	18.50	18.60	18.03	18.50
1595	NASDAQ	CASI	Mon, Sep 25, 2017	19.40	19.40	18.50	18.60
1594	NASDAQ	CASI	Fri, Sep 22, 2017	18.60	19.50	18.60	19.10
1593	NASDAQ	CASI	Thu, Sep 21, 2017	18.50	19.20	18.20	18.50
1592	NASDAQ	CASI	Wed, Sep 20, 2017	18.30	18.85	18.00	18.10
1591	NASDAQ	CASI	Tue, Sep 19, 2017	18.40	19.40	17.20	18.40
1590	NASDAQ	CASI	Mon, Sep 18, 2017	14.50	19.90	14.00	18.70
1589	NASDAQ	CASI	Fri, Sep 15, 2017	13.10	16.00	12.60	15.00
1588	NASDAQ	CASI	Thu, Sep 14, 2017	10.30	14.30	10.30	13.00
1587	NASDAQ	CASI	Wed, Sep 13, 2017	10.50	10.60	9.90	10.50
1586	NASDAQ	CASI	Tue, Sep 12, 2017	10.20	10.70	9.90	10.40
1585	NASDAQ	CASI	Mon, Sep 11, 2017	10.40	10.80	9.90	10.50
1584	NASDAQ	CASI	Fri, Sep 8, 2017	10.90	11.00	9.80	10.50
1583	NASDAQ	CASI	Thu, Sep 7, 2017	10.60	11.00	10.12	11.00
1582	NASDAQ	CASI	Wed, Sep 6, 2017	10.00	10.50	9.80	10.40
1581	NASDAQ	CASI	Tue, Sep 5, 2017	9.70	10.20	9.70	10.10
1580	NASDAQ	CASI	Fri, Sep 1, 2017	9.60	10.30	9.50	9.60
1579	NASDAQ	CASI	Thu, Aug 31, 2017	9.61	10.50	9.50	9.60
1578	NASDAQ	CASI	Wed, Aug 30, 2017	9.82	10.39	9.50	9.50
1577	NASDAQ	CASI	Tue, Aug 29, 2017	9.70	9.70	9.60	9.60
1576	NASDAQ	CASI	Mon, Aug 28, 2017	9.71	9.71	9.50	9.50
1575	NASDAQ	CASI	Fri, Aug 25, 2017	9.90	9.90	9.70	9.70
1574	NASDAQ	CASI	Thu, Aug 24, 2017	9.74	9.90	9.70	9.70
1573	NASDAQ	CASI	Wed, Aug 23, 2017	10.00	10.00	9.50	9.60
1572	NASDAQ	CASI	Tue, Aug 22, 2017	9.60	10.00	9.27	9.70
1571	NASDAQ	CASI	Mon, Aug 21, 2017	9.80	9.90	9.70	9.70
1570	NASDAQ	CASI	Fri, Aug 18, 2017	10.04	10.30	9.72	9.80
1569	NASDAQ	CASI	Thu, Aug 17, 2017	9.70	9.82	9.70	9.72
1568	NASDAQ	CASI	Wed, Aug 16, 2017	10.20	10.20	9.80	9.80
1567	NASDAQ	CASI	Tue, Aug 15, 2017	9.90	10.20	9.80	9.80
1566	NASDAQ	CASI	Mon, Aug 14, 2017	9.50	10.10	9.50	9.90
1565	NASDAQ	CASI	Fri, Aug 11, 2017	10.29	10.30	10.00	10.10
1564	NASDAQ	CASI	Thu, Aug 10, 2017	9.90	10.40	9.90	9.97
1563	NASDAQ	CASI	Wed, Aug 9, 2017	10.50	10.50	9.90	9.90
1562	NASDAQ	CASI	Tue, Aug 8, 2017	9.56	10.40	9.56	10.10
1561	NASDAQ	CASI	Mon, Aug 7, 2017	9.72	9.72	9.50	9.72
1560	NASDAQ	CASI	Fri, Aug 4, 2017	9.75	9.80	9.60	9.72
1559	NASDAQ	CASI	Thu, Aug 3, 2017	10.00	10.04	9.70	9.70
1558	NASDAQ	CASI	Wed, Aug 2, 2017	10.30	10.30	10.00	10.10
1557	NASDAQ	CASI	Tue, Aug 1, 2017	10.20	10.40	10.00	10.00
1556	NASDAQ	CASI	Mon, Jul 31, 2017	10.20	10.30	10.10	10.20
1555	NASDAQ	CASI	Fri, Jul 28, 2017	10.37	10.40	10.20	10.40
1554	NASDAQ	CASI	Thu, Jul 27, 2017	10.80	10.80	10.40	10.40
1553	NASDAQ	CASI	Wed, Jul 26, 2017	10.30	11.60	10.30	10.70
1552	NASDAQ	CASI	Tue, Jul 25, 2017	10.00	10.80	10.00	10.20
1551	NASDAQ	CASI	Mon, Jul 24, 2017	10.60	10.80	10.00	10.00
1550	NASDAQ	CASI	Fri, Jul 21, 2017	10.80	10.90	10.50	10.50
1549	NASDAQ	CASI	Thu, Jul 20, 2017	10.80	11.00	10.40	10.80
1548	NASDAQ	CASI	Wed, Jul 19, 2017	10.80	11.10	10.70	10.70
1547	NASDAQ	CASI	Tue, Jul 18, 2017	11.20	11.20	10.60	11.00
1546	NASDAQ	CASI	Mon, Jul 17, 2017	10.90	11.59	10.90	11.10
1545	NASDAQ	CASI	Fri, Jul 14, 2017	10.70	11.10	10.70	10.90
1544	NASDAQ	CASI	Thu, Jul 13, 2017	10.60	11.05	10.30	10.90
1543	NASDAQ	CASI	Wed, Jul 12, 2017	10.90	11.10	10.50	10.80
1542	NASDAQ	CASI	Tue, Jul 11, 2017	11.10	11.10	10.31	10.50
1541	NASDAQ	CASI	Mon, Jul 10, 2017	11.30	11.60	10.93	11.30
1540	NASDAQ	CASI	Fri, Jul 7, 2017	11.60	11.90	10.81	11.20
1539	NASDAQ	CASI	Thu, Jul 6, 2017	11.50	12.23	11.50	11.80
1538	NASDAQ	CASI	Wed, Jul 5, 2017	10.89	12.30	10.89	11.60
1537	NASDAQ	CASI	Mon, Jul 3, 2017	10.70	11.20	10.60	11.20
1536	NASDAQ	CASI	Fri, Jun 30, 2017	10.20	10.50	10.03	10.50
1535	NASDAQ	CASI	Thu, Jun 29, 2017	9.89	10.07	9.80	9.80
1534	NASDAQ	CASI	Wed, Jun 28, 2017	9.93	10.20	9.93	10.10
1533	NASDAQ	CASI	Tue, Jun 27, 2017	10.10	10.10	9.60	9.93
1532	NASDAQ	CASI	Mon, Jun 26, 2017	10.10	10.20	9.80	10.10
1531	NASDAQ	CASI	Fri, Jun 23, 2017	9.83	10.20	9.80	10.20
1530	NASDAQ	CASI	Thu, Jun 22, 2017	9.90	10.10	9.40	9.90
1529	NASDAQ	CASI	Wed, Jun 21, 2017	9.20	9.70	9.20	9.30
1528	NASDAQ	CASI	Tue, Jun 20, 2017	9.42	9.60	9.10	9.10
1527	NASDAQ	CASI	Mon, Jun 19, 2017	9.10	9.60	9.10	9.58
1526	NASDAQ	CASI	Fri, Jun 16, 2017	10.00	10.00	9.20	9.20
1525	NASDAQ	CASI	Thu, Jun 15, 2017	9.80	10.10	9.10	9.40
1524	NASDAQ	CASI	Wed, Jun 14, 2017	9.80	10.00	9.80	9.80
1523	NASDAQ	CASI	Tue, Jun 13, 2017	10.10	10.10	10.09	10.10
1522	NASDAQ	CASI	Mon, Jun 12, 2017	10.20	10.20	9.80	9.80
1521	NASDAQ	CASI	Fri, Jun 9, 2017	10.10	10.20	10.00	10.00
1520	NASDAQ	CASI	Thu, Jun 8, 2017	10.00	10.10	10.00	10.06
1519	NASDAQ	CASI	Wed, Jun 7, 2017	10.00	10.21	9.80	10.00
1518	NASDAQ	CASI	Tue, Jun 6, 2017	10.30	10.60	9.90	10.04
1517	NASDAQ	CASI	Mon, Jun 5, 2017	10.00	10.50	10.00	10.30
1516	NASDAQ	CASI	Fri, Jun 2, 2017	10.19	10.30	10.00	10.10
1515	NASDAQ	CASI	Thu, Jun 1, 2017	10.12	10.30	9.80	9.80
1514	NASDAQ	CASI	Wed, May 31, 2017	10.40	10.40	9.80	10.10
1513	NASDAQ	CASI	Tue, May 30, 2017	10.60	10.60	9.80	9.80
1512	NASDAQ	CASI	Fri, May 26, 2017	10.00	10.39	9.90	9.90
1511	NASDAQ	CASI	Thu, May 25, 2017	9.92	9.99	9.90	9.90
1510	NASDAQ	CASI	Wed, May 24, 2017	9.80	10.19	9.80	9.80
1509	NASDAQ	CASI	Tue, May 23, 2017	9.80	10.20	9.80	10.00
1508	NASDAQ	CASI	Mon, May 22, 2017	9.80	9.80	9.70	9.75
1507	NASDAQ	CASI	Fri, May 19, 2017	9.87	10.10	9.80	9.80
1506	NASDAQ	CASI	Thu, May 18, 2017	9.54	10.00	9.50	9.50
1505	NASDAQ	CASI	Wed, May 17, 2017	10.30	10.40	9.50	9.70
1504	NASDAQ	CASI	Tue, May 16, 2017	10.30	10.40	9.61	9.70
1503	NASDAQ	CASI	Mon, May 15, 2017	9.50	10.60	9.41	10.30
1502	NASDAQ	CASI	Fri, May 12, 2017	10.10	10.60	10.10	10.30
1501	NASDAQ	CASI	Thu, May 11, 2017	10.60	10.78	9.63	10.51
1500	NASDAQ	CASI	Wed, May 10, 2017	10.73	10.96	10.70	10.80
1499	NASDAQ	CASI	Tue, May 9, 2017	10.60	11.00	10.60	10.90
1498	NASDAQ	CASI	Mon, May 8, 2017	11.40	11.40	10.45	10.50
1497	NASDAQ	CASI	Fri, May 5, 2017	11.20	11.40	11.20	11.20
1496	NASDAQ	CASI	Thu, May 4, 2017	11.50	11.50	11.10	11.30
1495	NASDAQ	CASI	Wed, May 3, 2017	11.30	11.30	11.00	11.30
1494	NASDAQ	CASI	Tue, May 2, 2017	11.76	11.76	11.10	11.27
1493	NASDAQ	CASI	Mon, May 1, 2017	11.58	11.80	11.57	11.80
1492	NASDAQ	CASI	Fri, Apr 28, 2017	11.79	11.80	11.60	11.80
1491	NASDAQ	CASI	Thu, Apr 27, 2017	11.60	12.10	11.60	11.70
1490	NASDAQ	CASI	Wed, Apr 26, 2017	11.60	12.50	11.57	11.70
1489	NASDAQ	CASI	Tue, Apr 25, 2017	11.20	11.85	11.00	11.60
1488	NASDAQ	CASI	Mon, Apr 24, 2017	11.10	11.40	11.10	11.10
1487	NASDAQ	CASI	Fri, Apr 21, 2017	12.20	12.20	11.00	11.10
1486	NASDAQ	CASI	Thu, Apr 20, 2017	11.30	12.00	11.30	11.50
1485	NASDAQ	CASI	Wed, Apr 19, 2017	11.70	11.80	11.28	11.40
1484	NASDAQ	CASI	Tue, Apr 18, 2017	12.00	12.60	11.60	11.60
1483	NASDAQ	CASI	Mon, Apr 17, 2017	12.60	12.60	11.80	12.13
1482	NASDAQ	CASI	Thu, Apr 13, 2017	11.80	12.30	11.60	12.20
1481	NASDAQ	CASI	Wed, Apr 12, 2017	12.10	12.40	11.30	11.60
1480	NASDAQ	CASI	Tue, Apr 11, 2017	11.40	11.40	11.10	11.10
1479	NASDAQ	CASI	Mon, Apr 10, 2017	11.50	11.53	10.53	11.40
1478	NASDAQ	CASI	Fri, Apr 7, 2017	11.50	11.52	11.00	11.20
1477	NASDAQ	CASI	Thu, Apr 6, 2017	13.19	13.40	9.82	11.35
1476	NASDAQ	CASI	Wed, Apr 5, 2017	13.50	13.50	13.00	13.00
1475	NASDAQ	CASI	Tue, Apr 4, 2017	13.30	13.70	13.24	13.50
1474	NASDAQ	CASI	Mon, Apr 3, 2017	14.10	14.10	13.40	13.40
1473	NASDAQ	CASI	Fri, Mar 31, 2017	13.60	14.20	13.50	14.20
1472	NASDAQ	CASI	Thu, Mar 30, 2017	13.90	14.30	13.70	13.70
1471	NASDAQ	CASI	Wed, Mar 29, 2017	13.90	14.40	13.40	14.40
1470	NASDAQ	CASI	Tue, Mar 28, 2017	13.60	14.10	13.60	13.70
1469	NASDAQ	CASI	Mon, Mar 27, 2017	14.10	14.30	13.70	14.10
1468	NASDAQ	CASI	Fri, Mar 24, 2017	14.40	14.57	13.60	13.80
1467	NASDAQ	CASI	Thu, Mar 23, 2017	13.94	14.70	13.72	14.30
1466	NASDAQ	CASI	Wed, Mar 22, 2017	14.45	14.90	13.80	13.80
1465	NASDAQ	CASI	Tue, Mar 21, 2017	14.50	14.50	14.00	14.00
1464	NASDAQ	CASI	Mon, Mar 20, 2017	15.00	15.50	14.20	14.20
1463	NASDAQ	CASI	Fri, Mar 17, 2017	14.00	15.00	14.00	15.00
1462	NASDAQ	CASI	Thu, Mar 16, 2017	14.50	14.50	13.80	13.80
1461	NASDAQ	CASI	Wed, Mar 15, 2017	14.00	14.50	14.00	14.20
1460	NASDAQ	CASI	Tue, Mar 14, 2017	14.50	14.80	14.00	14.10
1459	NASDAQ	CASI	Mon, Mar 13, 2017	14.90	14.90	14.20	14.40
1458	NASDAQ	CASI	Fri, Mar 10, 2017	14.90	14.90	14.40	14.40
1457	NASDAQ	CASI	Thu, Mar 9, 2017	14.54	14.90	14.20	14.50
1456	NASDAQ	CASI	Wed, Mar 8, 2017	14.40	15.10	14.40	14.40
1455	NASDAQ	CASI	Tue, Mar 7, 2017	14.40	15.20	14.30	14.70
1454	NASDAQ	CASI	Mon, Mar 6, 2017	14.18	14.90	14.02	14.40
1453	NASDAQ	CASI	Fri, Mar 3, 2017	15.00	15.00	14.52	14.80
1452	NASDAQ	CASI	Thu, Mar 2, 2017	14.30	14.90	14.30	14.80
1451	NASDAQ	CASI	Wed, Mar 1, 2017	14.70	14.80	14.19	14.30
1450	NASDAQ	CASI	Tue, Feb 28, 2017	15.00	15.00	14.20	14.20
1449	NASDAQ	CASI	Mon, Feb 27, 2017	14.20	15.00	14.20	15.00
1448	NASDAQ	CASI	Fri, Feb 24, 2017	14.46	14.50	13.94	14.10
1447	NASDAQ	CASI	Thu, Feb 23, 2017	15.10	15.10	14.00	14.50
1446	NASDAQ	CASI	Wed, Feb 22, 2017	15.30	15.30	13.88	14.10
1445	NASDAQ	CASI	Tue, Feb 21, 2017	13.80	17.00	13.50	14.50
1444	NASDAQ	CASI	Fri, Feb 17, 2017	13.10	13.40	13.00	13.40
1443	NASDAQ	CASI	Thu, Feb 16, 2017	13.10	13.60	13.10	13.30
1442	NASDAQ	CASI	Wed, Feb 15, 2017	13.00	13.10	13.00	13.00
1441	NASDAQ	CASI	Tue, Feb 14, 2017	13.30	13.60	13.00	13.00
1440	NASDAQ	CASI	Mon, Feb 13, 2017	13.60	13.60	13.00	13.30
1439	NASDAQ	CASI	Fri, Feb 10, 2017	13.10	13.40	13.00	13.40
1438	NASDAQ	CASI	Thu, Feb 9, 2017	13.20	14.10	13.10	13.10
1437	NASDAQ	CASI	Wed, Feb 8, 2017	13.40	14.10	13.00	13.50
1436	NASDAQ	CASI	Tue, Feb 7, 2017	13.40	14.20	13.10	13.90
1435	NASDAQ	CASI	Mon, Feb 6, 2017	13.30	13.40	13.00	13.40
1434	NASDAQ	CASI	Fri, Feb 3, 2017	13.50	13.60	13.30	13.30
1433	NASDAQ	CASI	Thu, Feb 2, 2017	13.70	13.70	13.10	13.50
1432	NASDAQ	CASI	Wed, Feb 1, 2017	14.30	14.70	13.50	13.80
1431	NASDAQ	CASI	Tue, Jan 31, 2017	13.30	14.40	13.00	14.40
1430	NASDAQ	CASI	Mon, Jan 30, 2017	14.30	14.59	13.30	13.30
1429	NASDAQ	CASI	Fri, Jan 27, 2017	12.80	15.79	12.80	14.30
1428	NASDAQ	CASI	Thu, Jan 26, 2017	12.70	13.00	12.60	13.00
1427	NASDAQ	CASI	Wed, Jan 25, 2017	12.50	13.00	12.40	12.90
1426	NASDAQ	CASI	Tue, Jan 24, 2017	12.20	12.60	10.50	12.60
1425	NASDAQ	CASI	Mon, Jan 23, 2017	11.62	12.40	11.62	12.20
1424	NASDAQ	CASI	Fri, Jan 20, 2017	12.10	12.31	11.80	12.10
1423	NASDAQ	CASI	Thu, Jan 19, 2017	12.30	12.40	12.10	12.20
1422	NASDAQ	CASI	Wed, Jan 18, 2017	12.00	12.70	12.00	12.30
1421	NASDAQ	CASI	Tue, Jan 17, 2017	12.40	12.40	11.75	12.00
1420	NASDAQ	CASI	Fri, Jan 13, 2017	12.60	12.60	12.10	12.50
1419	NASDAQ	CASI	Thu, Jan 12, 2017	12.17	12.50	12.10	12.40
1418	NASDAQ	CASI	Wed, Jan 11, 2017	12.70	12.70	12.40	12.70
1417	NASDAQ	CASI	Tue, Jan 10, 2017	12.85	12.97	12.30	12.50
1416	NASDAQ	CASI	Mon, Jan 9, 2017	12.90	13.10	12.40	12.50
1415	NASDAQ	CASI	Fri, Jan 6, 2017	12.70	13.20	12.70	12.80
1414	NASDAQ	CASI	Thu, Jan 5, 2017	12.60	12.90	12.50	12.80
1413	NASDAQ	CASI	Wed, Jan 4, 2017	12.40	12.90	12.10	12.20
1412	NASDAQ	CASI	Tue, Jan 3, 2017	11.80	12.40	11.71	12.40
1411	NASDAQ	CASI	Fri, Dec 30, 2016	11.60	11.90	11.40	11.50
1410	NASDAQ	CASI	Thu, Dec 29, 2016	11.05	11.70	11.00	11.70
1409	NASDAQ	CASI	Wed, Dec 28, 2016	11.96	12.39	11.16	11.20
1408	NASDAQ	CASI	Tue, Dec 27, 2016	11.30	12.40	11.10	11.70
1407	NASDAQ	CASI	Fri, Dec 23, 2016	12.10	12.50	12.00	12.40
1406	NASDAQ	CASI	Thu, Dec 22, 2016	12.80	13.00	12.00	12.10
1405	NASDAQ	CASI	Wed, Dec 21, 2016	12.45	12.70	12.40	12.70
1404	NASDAQ	CASI	Tue, Dec 20, 2016	13.00	13.00	12.00	12.60
1403	NASDAQ	CASI	Mon, Dec 19, 2016	12.00	12.90	12.00	12.80
1402	NASDAQ	CASI	Fri, Dec 16, 2016	12.10	12.67	12.00	12.00
1401	NASDAQ	CASI	Thu, Dec 15, 2016	12.50	13.00	12.00	12.10
1400	NASDAQ	CASI	Wed, Dec 14, 2016	12.40	13.00	12.20	12.90
1399	NASDAQ	CASI	Tue, Dec 13, 2016	12.50	13.20	12.10	12.50
1398	NASDAQ	CASI	Mon, Dec 12, 2016	12.80	13.09	12.40	12.50
1397	NASDAQ	CASI	Fri, Dec 9, 2016	13.50	13.50	12.70	13.10
1396	NASDAQ	CASI	Thu, Dec 8, 2016	13.60	13.90	13.60	13.60
1395	NASDAQ	CASI	Wed, Dec 7, 2016	13.70	13.80	12.80	13.50
1394	NASDAQ	CASI	Tue, Dec 6, 2016	14.03	14.10	12.51	14.00
1393	NASDAQ	CASI	Mon, Dec 5, 2016	13.50	14.60	13.30	13.90
1392	NASDAQ	CASI	Fri, Dec 2, 2016	12.50	14.20	12.00	13.51
1391	NASDAQ	CASI	Thu, Dec 1, 2016	13.70	13.70	12.50	12.50
1390	NASDAQ	CASI	Wed, Nov 30, 2016	14.76	14.76	13.50	13.60
1389	NASDAQ	CASI	Tue, Nov 29, 2016	15.30	15.40	14.30	14.40
1388	NASDAQ	CASI	Mon, Nov 28, 2016	14.90	16.00	14.50	14.90
1387	NASDAQ	CASI	Fri, Nov 25, 2016	15.90	16.20	14.70	14.90
1386	NASDAQ	CASI	Wed, Nov 23, 2016	15.30	16.90	14.30	16.10
1385	NASDAQ	CASI	Tue, Nov 22, 2016	16.10	16.50	15.40	15.60
1384	NASDAQ	CASI	Mon, Nov 21, 2016	17.30	17.30	15.20	16.00
1383	NASDAQ	CASI	Fri, Nov 18, 2016	16.90	17.10	16.00	16.30
1382	NASDAQ	CASI	Thu, Nov 17, 2016	16.86	17.60	16.30	17.20
1381	NASDAQ	CASI	Wed, Nov 16, 2016	17.00	17.40	16.40	16.60
1380	NASDAQ	CASI	Tue, Nov 15, 2016	14.60	16.60	14.50	16.47
1379	NASDAQ	CASI	Mon, Nov 14, 2016	14.40	14.80	13.80	14.80
1378	NASDAQ	CASI	Fri, Nov 11, 2016	13.80	14.50	13.80	14.00
1377	NASDAQ	CASI	Thu, Nov 10, 2016	14.00	14.50	13.80	14.00
1376	NASDAQ	CASI	Wed, Nov 9, 2016	14.00	14.40	13.80	14.10
1375	NASDAQ	CASI	Tue, Nov 8, 2016	14.00	14.90	13.90	14.90
1374	NASDAQ	CASI	Mon, Nov 7, 2016	14.30	14.40	13.80	13.90
1373	NASDAQ	CASI	Fri, Nov 4, 2016	14.00	14.00	13.90	13.90
1372	NASDAQ	CASI	Thu, Nov 3, 2016	13.80	14.20	13.80	13.90
1371	NASDAQ	CASI	Wed, Nov 2, 2016	14.08	14.10	13.80	13.89
1370	NASDAQ	CASI	Tue, Nov 1, 2016	13.80	14.00	13.80	13.80
1369	NASDAQ	CASI	Mon, Oct 31, 2016	14.30	14.30	13.80	13.80
1368	NASDAQ	CASI	Fri, Oct 28, 2016	13.70	14.00	13.20	13.90
1367	NASDAQ	CASI	Thu, Oct 27, 2016	14.09	14.09	13.20	13.90
1366	NASDAQ	CASI	Wed, Oct 26, 2016	13.80	13.90	13.62	13.63
1365	NASDAQ	CASI	Tue, Oct 25, 2016	14.40	14.40	13.80	13.80
1364	NASDAQ	CASI	Mon, Oct 24, 2016	14.00	14.00	13.80	14.00
1363	NASDAQ	CASI	Fri, Oct 21, 2016	14.00	14.21	13.80	13.80
1362	NASDAQ	CASI	Thu, Oct 20, 2016	14.50	14.50	13.80	13.93
1361	NASDAQ	CASI	Wed, Oct 19, 2016	14.50	14.50	13.80	13.90
1360	NASDAQ	CASI	Tue, Oct 18, 2016	14.27	14.37	13.90	14.00
1359	NASDAQ	CASI	Mon, Oct 17, 2016	13.70	14.30	12.90	13.80
1358	NASDAQ	CASI	Fri, Oct 14, 2016	14.70	15.99	12.70	13.80
1357	NASDAQ	CASI	Thu, Oct 13, 2016	15.50	15.50	14.80	14.80
1356	NASDAQ	CASI	Wed, Oct 12, 2016	15.50	16.70	14.60	15.50
1355	NASDAQ	CASI	Tue, Oct 11, 2016	13.30	15.50	13.30	15.40
1354	NASDAQ	CASI	Mon, Oct 10, 2016	12.90	13.30	12.80	13.30
1353	NASDAQ	CASI	Fri, Oct 7, 2016	12.50	13.00	12.50	12.90
1352	NASDAQ	CASI	Thu, Oct 6, 2016	11.70	13.30	11.40	12.20
1351	NASDAQ	CASI	Wed, Oct 5, 2016	11.60	11.60	11.00	11.40
1350	NASDAQ	CASI	Tue, Oct 4, 2016	11.00	11.60	11.00	11.50
1349	NASDAQ	CASI	Mon, Oct 3, 2016	10.90	11.99	10.80	11.10
1348	NASDAQ	CASI	Fri, Sep 30, 2016	11.90	11.90	10.91	11.10
1347	NASDAQ	CASI	Thu, Sep 29, 2016	11.20	12.10	10.90	10.90
1346	NASDAQ	CASI	Wed, Sep 28, 2016	11.70	11.70	10.80	11.20
1345	NASDAQ	CASI	Tue, Sep 27, 2016	12.00	12.10	11.45	11.60
1344	NASDAQ	CASI	Mon, Sep 26, 2016	11.90	12.00	11.00	11.67
1343	NASDAQ	CASI	Fri, Sep 23, 2016	11.40	11.90	11.30	11.90
1342	NASDAQ	CASI	Thu, Sep 22, 2016	11.10	11.40	11.10	11.30
1341	NASDAQ	CASI	Wed, Sep 21, 2016	11.30	11.30	10.50	10.50
1340	NASDAQ	CASI	Tue, Sep 20, 2016	10.90	11.40	10.70	10.70
1339	NASDAQ	CASI	Mon, Sep 19, 2016	10.70	11.80	10.70	10.90
1338	NASDAQ	CASI	Fri, Sep 16, 2016	10.30	11.80	9.31	10.80
1337	NASDAQ	CASI	Thu, Sep 15, 2016	10.80	10.80	10.00	10.50
1336	NASDAQ	CASI	Wed, Sep 14, 2016	10.60	11.00	10.40	10.50
1335	NASDAQ	CASI	Tue, Sep 13, 2016	11.49	11.49	10.40	10.50
1334	NASDAQ	CASI	Mon, Sep 12, 2016	10.30	11.70	10.30	11.10
1333	NASDAQ	CASI	Fri, Sep 9, 2016	10.80	11.90	10.30	10.30
1332	NASDAQ	CASI	Thu, Sep 8, 2016	11.05	12.20	10.60	10.90
1331	NASDAQ	CASI	Wed, Sep 7, 2016	12.04	12.10	11.00	11.00
1330	NASDAQ	CASI	Tue, Sep 6, 2016	12.10	12.35	11.20	11.40
1329	NASDAQ	CASI	Fri, Sep 2, 2016	12.20	12.23	11.90	11.90
1328	NASDAQ	CASI	Thu, Sep 1, 2016	11.70	12.40	11.50	12.20
1327	NASDAQ	CASI	Wed, Aug 31, 2016	11.40	11.70	11.40	11.70
1326	NASDAQ	CASI	Tue, Aug 30, 2016	11.40	11.70	11.30	11.30
1325	NASDAQ	CASI	Mon, Aug 29, 2016	11.30	11.50	11.30	11.50
1324	NASDAQ	CASI	Fri, Aug 26, 2016	11.20	11.60	11.20	11.40
1323	NASDAQ	CASI	Thu, Aug 25, 2016	11.20	11.60	11.20	11.30
1322	NASDAQ	CASI	Wed, Aug 24, 2016	11.30	11.60	11.30	11.30
1321	NASDAQ	CASI	Tue, Aug 23, 2016	11.40	11.50	11.20	11.50
1320	NASDAQ	CASI	Mon, Aug 22, 2016	11.70	11.80	11.00	11.60
1319	NASDAQ	CASI	Fri, Aug 19, 2016	10.95	11.80	10.40	11.80
1318	NASDAQ	CASI	Thu, Aug 18, 2016	11.18	11.30	10.61	10.90
1317	NASDAQ	CASI	Wed, Aug 17, 2016	11.30	11.40	11.03	11.30
1316	NASDAQ	CASI	Tue, Aug 16, 2016	10.52	11.50	10.52	11.40
1315	NASDAQ	CASI	Mon, Aug 15, 2016	10.80	11.29	10.00	10.30
1314	NASDAQ	CASI	Fri, Aug 12, 2016	11.10	11.58	11.10	11.20
1313	NASDAQ	CASI	Thu, Aug 11, 2016	11.00	11.34	10.80	10.90
1312	NASDAQ	CASI	Wed, Aug 10, 2016	11.20	11.70	10.80	11.20
1311	NASDAQ	CASI	Tue, Aug 9, 2016	11.10	11.60	10.80	11.30
1310	NASDAQ	CASI	Mon, Aug 8, 2016	11.20	11.40	10.70	11.00
1309	NASDAQ	CASI	Fri, Aug 5, 2016	10.61	11.20	10.60	11.20
1308	NASDAQ	CASI	Thu, Aug 4, 2016	10.80	11.44	10.50	10.90
1307	NASDAQ	CASI	Wed, Aug 3, 2016	11.20	11.70	11.00	11.30
1306	NASDAQ	CASI	Tue, Aug 2, 2016	11.10	11.70	11.05	11.70
1305	NASDAQ	CASI	Mon, Aug 1, 2016	10.70	11.40	10.50	11.00
1304	NASDAQ	CASI	Fri, Jul 29, 2016	11.20	11.50	10.50	10.90
1303	NASDAQ	CASI	Thu, Jul 28, 2016	11.57	11.70	11.20	11.60
1302	NASDAQ	CASI	Wed, Jul 27, 2016	11.80	12.00	11.30	11.50
1301	NASDAQ	CASI	Tue, Jul 26, 2016	11.50	11.90	11.20	11.90
1300	NASDAQ	CASI	Mon, Jul 25, 2016	11.30	11.80	11.20	11.40
1299	NASDAQ	CASI	Fri, Jul 22, 2016	10.60	11.90	10.19	11.20
1298	NASDAQ	CASI	Thu, Jul 21, 2016	10.60	11.10	9.70	10.80
1297	NASDAQ	CASI	Wed, Jul 20, 2016	10.20	10.70	9.90	10.45
1296	NASDAQ	CASI	Tue, Jul 19, 2016	10.08	10.20	8.70	10.20
1295	NASDAQ	CASI	Mon, Jul 18, 2016	10.30	10.95	8.93	9.92
1294	NASDAQ	CASI	Fri, Jul 15, 2016	8.65	10.70	8.65	9.90
1293	NASDAQ	CASI	Thu, Jul 14, 2016	9.22	9.22	8.20	8.40
1292	NASDAQ	CASI	Wed, Jul 13, 2016	10.30	10.30	9.10	9.10
1291	NASDAQ	CASI	Tue, Jul 12, 2016	10.00	10.70	9.68	9.83
1290	NASDAQ	CASI	Mon, Jul 11, 2016	10.30	10.80	9.70	10.28
1289	NASDAQ	CASI	Fri, Jul 8, 2016	10.72	10.80	10.00	10.30
1288	NASDAQ	CASI	Thu, Jul 7, 2016	10.20	11.00	10.10	10.40
1287	NASDAQ	CASI	Wed, Jul 6, 2016	10.90	10.99	10.20	10.30
1286	NASDAQ	CASI	Tue, Jul 5, 2016	11.13	11.13	10.50	11.00
1285	NASDAQ	CASI	Fri, Jul 1, 2016	12.10	12.10	10.70	10.90
1284	NASDAQ	CASI	Thu, Jun 30, 2016	11.00	12.70	11.00	11.70
1283	NASDAQ	CASI	Wed, Jun 29, 2016	11.00	11.20	10.90	11.00
1282	NASDAQ	CASI	Tue, Jun 28, 2016	10.80	11.40	10.80	10.90
1281	NASDAQ	CASI	Mon, Jun 27, 2016	11.40	11.80	10.30	10.80
1280	NASDAQ	CASI	Fri, Jun 24, 2016	12.10	12.55	11.10	11.50
1279	NASDAQ	CASI	Thu, Jun 23, 2016	12.60	12.60	12.10	12.30
1278	NASDAQ	CASI	Wed, Jun 22, 2016	12.46	12.60	12.10	12.30
1277	NASDAQ	CASI	Tue, Jun 21, 2016	12.60	12.60	12.00	12.20
1276	NASDAQ	CASI	Mon, Jun 20, 2016	12.48	12.70	11.90	12.40
1275	NASDAQ	CASI	Fri, Jun 17, 2016	12.60	13.00	12.00	12.10
1274	NASDAQ	CASI	Thu, Jun 16, 2016	13.49	13.49	12.00	12.60
1273	NASDAQ	CASI	Wed, Jun 15, 2016	13.30	13.30	12.50	12.70
1272	NASDAQ	CASI	Tue, Jun 14, 2016	13.00	13.30	12.50	13.20
1271	NASDAQ	CASI	Mon, Jun 13, 2016	13.47	13.47	12.70	12.90
1270	NASDAQ	CASI	Fri, Jun 10, 2016	13.80	14.00	12.75	13.10
1269	NASDAQ	CASI	Thu, Jun 9, 2016	13.10	14.60	13.10	13.90
1268	NASDAQ	CASI	Wed, Jun 8, 2016	13.30	13.30	12.90	13.20
1267	NASDAQ	CASI	Tue, Jun 7, 2016	13.00	13.40	13.00	13.20
1266	NASDAQ	CASI	Mon, Jun 6, 2016	13.00	14.00	12.30	13.00
1265	NASDAQ	CASI	Fri, Jun 3, 2016	12.60	12.80	12.21	12.70
1264	NASDAQ	CASI	Thu, Jun 2, 2016	12.80	13.00	12.50	12.60
1263	NASDAQ	CASI	Wed, Jun 1, 2016	12.40	12.80	12.20	12.70
1262	NASDAQ	CASI	Tue, May 31, 2016	12.20	12.46	12.20	12.46
1261	NASDAQ	CASI	Fri, May 27, 2016	12.30	12.40	12.10	12.10
1260	NASDAQ	CASI	Thu, May 26, 2016	12.40	12.40	12.20	12.40
1259	NASDAQ	CASI	Wed, May 25, 2016	12.34	12.50	12.30	12.42
1258	NASDAQ	CASI	Tue, May 24, 2016	12.00	12.50	12.00	12.30
1257	NASDAQ	CASI	Mon, May 23, 2016	12.30	12.50	11.80	12.20
1256	NASDAQ	CASI	Fri, May 20, 2016	11.80	12.50	11.80	11.80
1255	NASDAQ	CASI	Thu, May 19, 2016	12.55	12.55	11.90	11.90
1254	NASDAQ	CASI	Wed, May 18, 2016	12.30	12.47	12.10	12.10
1253	NASDAQ	CASI	Tue, May 17, 2016	12.00	12.70	12.00	12.30
1252	NASDAQ	CASI	Mon, May 16, 2016	12.20	12.20	11.70	12.00
1251	NASDAQ	CASI	Fri, May 13, 2016	13.70	13.70	11.60	12.30
1250	NASDAQ	CASI	Thu, May 12, 2016	12.60	13.95	12.10	12.40
1249	NASDAQ	CASI	Wed, May 11, 2016	13.60	14.50	11.50	12.60
1248	NASDAQ	CASI	Tue, May 10, 2016	14.64	14.64	13.30	13.71
1247	NASDAQ	CASI	Mon, May 9, 2016	14.65	14.70	14.10	14.40
1246	NASDAQ	CASI	Fri, May 6, 2016	14.30	14.70	14.30	14.30
1245	NASDAQ	CASI	Thu, May 5, 2016	14.90	15.60	14.20	14.70
1244	NASDAQ	CASI	Wed, May 4, 2016	14.90	15.00	14.50	15.00
1243	NASDAQ	CASI	Tue, May 3, 2016	15.48	17.00	13.90	14.90
1242	NASDAQ	CASI	Mon, May 2, 2016	14.40	15.90	14.12	15.00
1241	NASDAQ	CASI	Fri, Apr 29, 2016	13.90	14.50	13.50	14.20
1240	NASDAQ	CASI	Thu, Apr 28, 2016	13.40	14.40	13.40	13.80
1239	NASDAQ	CASI	Wed, Apr 27, 2016	14.60	14.60	13.00	13.80
1238	NASDAQ	CASI	Tue, Apr 26, 2016	12.56	14.50	12.50	14.30
1237	NASDAQ	CASI	Mon, Apr 25, 2016	12.00	13.40	12.00	12.90
1236	NASDAQ	CASI	Fri, Apr 22, 2016	13.20	13.20	12.20	12.30
1235	NASDAQ	CASI	Thu, Apr 21, 2016	13.00	13.20	12.70	13.20
1234	NASDAQ	CASI	Wed, Apr 20, 2016	12.60	13.40	12.30	12.90
1233	NASDAQ	CASI	Tue, Apr 19, 2016	12.00	13.50	12.00	12.30
1232	NASDAQ	CASI	Mon, Apr 18, 2016	13.09	13.09	11.50	11.50
1231	NASDAQ	CASI	Fri, Apr 15, 2016	13.50	13.50	11.80	12.00
1230	NASDAQ	CASI	Thu, Apr 14, 2016	12.89	13.50	12.70	13.50
1229	NASDAQ	CASI	Wed, Apr 13, 2016	13.00	13.40	12.70	12.70
1228	NASDAQ	CASI	Tue, Apr 12, 2016	12.90	13.50	12.60	13.00
1227	NASDAQ	CASI	Mon, Apr 11, 2016	11.20	13.10	10.60	13.10
1226	NASDAQ	CASI	Fri, Apr 8, 2016	10.96	11.20	10.20	11.10
1225	NASDAQ	CASI	Thu, Apr 7, 2016	11.11	11.20	10.50	10.50
1224	NASDAQ	CASI	Wed, Apr 6, 2016	11.29	11.30	11.00	11.10
1223	NASDAQ	CASI	Tue, Apr 5, 2016	10.80	10.80	10.80	11.20
1222	NASDAQ	CASI	Mon, Apr 4, 2016	10.70	11.19	10.40	10.80
1221	NASDAQ	CASI	Fri, Apr 1, 2016	10.91	11.40	10.60	10.80
1220	NASDAQ	CASI	Thu, Mar 31, 2016	10.60	11.50	10.60	11.00
1219	NASDAQ	CASI	Wed, Mar 30, 2016	12.30	12.72	10.50	11.00
1218	NASDAQ	CASI	Tue, Mar 29, 2016	11.40	12.80	10.60	12.10
1217	NASDAQ	CASI	Mon, Mar 28, 2016	13.10	13.10	11.40	11.88
1216	NASDAQ	CASI	Thu, Mar 24, 2016	14.40	14.50	12.30	12.98
1215	NASDAQ	CASI	Wed, Mar 23, 2016	14.60	14.80	14.11	14.50
1214	NASDAQ	CASI	Tue, Mar 22, 2016	14.20	14.80	14.10	14.50
1213	NASDAQ	CASI	Mon, Mar 21, 2016	14.80	15.00	13.30	14.30
1212	NASDAQ	CASI	Fri, Mar 18, 2016	12.40	15.00	12.40	14.50
1211	NASDAQ	CASI	Thu, Mar 17, 2016	11.00	12.90	10.66	12.10
1210	NASDAQ	CASI	Wed, Mar 16, 2016	9.70	11.00	9.70	10.80
1209	NASDAQ	CASI	Tue, Mar 15, 2016	9.50	9.50	9.50	10.00
1208	NASDAQ	CASI	Mon, Mar 14, 2016	9.37	9.65	8.70	9.50
1207	NASDAQ	CASI	Fri, Mar 11, 2016	9.50	9.50	9.50	8.60
1206	NASDAQ	CASI	Thu, Mar 10, 2016	9.71	9.71	9.71	9.50
1205	NASDAQ	CASI	Wed, Mar 9, 2016	9.90	10.20	9.02	9.80
1204	NASDAQ	CASI	Tue, Mar 8, 2016	9.91	10.40	9.23	9.90
1203	NASDAQ	CASI	Mon, Mar 7, 2016	9.41	10.50	9.00	9.90
1202	NASDAQ	CASI	Fri, Mar 4, 2016	8.92	8.92	8.92	9.53
1201	NASDAQ	CASI	Thu, Mar 3, 2016	8.80	8.80	8.80	9.00
1200	NASDAQ	CASI	Wed, Mar 2, 2016	9.00	9.00	9.00	8.80
1199	NASDAQ	CASI	Tue, Mar 1, 2016	8.00	9.30	8.00	8.17
1198	NASDAQ	CASI	Mon, Feb 29, 2016	8.13	9.06	7.82	8.70
1197	NASDAQ	CASI	Fri, Feb 26, 2016	8.64	8.64	8.64	8.29
1196	NASDAQ	CASI	Thu, Feb 25, 2016	8.70	9.00	8.30	8.30
1195	NASDAQ	CASI	Wed, Feb 24, 2016	8.80	8.92	8.70	8.70
1194	NASDAQ	CASI	Tue, Feb 23, 2016	8.60	9.17	8.60	8.70
1193	NASDAQ	CASI	Mon, Feb 22, 2016	8.66	9.00	8.60	8.60
1192	NASDAQ	CASI	Fri, Feb 19, 2016	8.50	9.00	8.50	8.90
1191	NASDAQ	CASI	Thu, Feb 18, 2016	8.97	9.30	8.72	8.90
1190	NASDAQ	CASI	Wed, Feb 17, 2016	8.50	9.90	7.50	8.50
1189	NASDAQ	CASI	Tue, Feb 16, 2016	8.35	8.97	8.35	8.80
1188	NASDAQ	CASI	Fri, Feb 12, 2016	9.75	9.75	8.32	9.10
1187	NASDAQ	CASI	Thu, Feb 11, 2016	9.63	9.63	8.50	8.84
1186	NASDAQ	CASI	Wed, Feb 10, 2016	9.00	9.90	9.00	9.30
1185	NASDAQ	CASI	Tue, Feb 9, 2016	8.97	9.00	8.50	8.90
1184	NASDAQ	CASI	Mon, Feb 8, 2016	9.00	9.00	8.55	8.55
1183	NASDAQ	CASI	Fri, Feb 5, 2016	10.10	10.10	8.80	8.99
1182	NASDAQ	CASI	Thu, Feb 4, 2016	10.50	10.50	9.60	9.60
1181	NASDAQ	CASI	Wed, Feb 3, 2016	8.63	10.50	8.63	10.50
1180	NASDAQ	CASI	Tue, Feb 2, 2016	9.30	10.00	8.60	8.90
1179	NASDAQ	CASI	Mon, Feb 1, 2016	10.60	11.50	8.60	9.20
1178	NASDAQ	CASI	Fri, Jan 29, 2016	11.90	11.90	10.80	10.80
1177	NASDAQ	CASI	Thu, Jan 28, 2016	11.30	11.80	11.10	11.30
1176	NASDAQ	CASI	Wed, Jan 27, 2016	10.40	11.79	10.40	11.30
1175	NASDAQ	CASI	Tue, Jan 26, 2016	11.30	11.30	9.51	10.30
1174	NASDAQ	CASI	Mon, Jan 25, 2016	8.60	11.31	8.60	10.90
1173	NASDAQ	CASI	Fri, Jan 22, 2016	7.00	9.00	7.00	8.29
1172	NASDAQ	CASI	Thu, Jan 21, 2016	7.10	7.42	7.10	7.10
1171	NASDAQ	CASI	Wed, Jan 20, 2016	7.20	7.50	6.86	7.40
1170	NASDAQ	CASI	Tue, Jan 19, 2016	6.80	7.68	6.50	7.10
1169	NASDAQ	CASI	Fri, Jan 15, 2016	7.50	7.98	7.00	7.20
1168	NASDAQ	CASI	Thu, Jan 14, 2016	7.04	9.00	6.50	7.80
1167	NASDAQ	CASI	Wed, Jan 13, 2016	8.70	9.20	5.80	6.79
1166	NASDAQ	CASI	Tue, Jan 12, 2016	8.92	9.75	8.92	9.00
1165	NASDAQ	CASI	Mon, Jan 11, 2016	9.00	9.58	8.50	9.20
1164	NASDAQ	CASI	Fri, Jan 8, 2016	9.40	9.40	9.00	9.00
1163	NASDAQ	CASI	Thu, Jan 7, 2016	9.10	9.47	9.00	9.00
1162	NASDAQ	CASI	Wed, Jan 6, 2016	9.59	9.59	9.40	9.40
1161	NASDAQ	CASI	Tue, Jan 5, 2016	9.82	10.00	9.40	9.42
1160	NASDAQ	CASI	Mon, Jan 4, 2016	9.50	10.07	9.42	9.60
1159	NASDAQ	CASI	Thu, Dec 31, 2015	9.60	9.80	9.60	9.60
1158	NASDAQ	CASI	Wed, Dec 30, 2015	10.07	10.07	9.60	9.60
1157	NASDAQ	CASI	Tue, Dec 29, 2015	9.75	10.09	9.70	9.96
1156	NASDAQ	CASI	Mon, Dec 28, 2015	10.19	10.20	9.60	9.70
1155	NASDAQ	CASI	Thu, Dec 24, 2015	9.96	10.20	9.90	9.93
1154	NASDAQ	CASI	Wed, Dec 23, 2015	10.19	10.20	9.80	9.92
1153	NASDAQ	CASI	Tue, Dec 22, 2015	10.07	10.07	9.80	9.80
1152	NASDAQ	CASI	Mon, Dec 21, 2015	10.20	10.23	9.90	9.90
1151	NASDAQ	CASI	Fri, Dec 18, 2015	9.91	10.50	9.91	10.30
1150	NASDAQ	CASI	Thu, Dec 17, 2015	9.70	10.40	9.64	9.80
1149	NASDAQ	CASI	Wed, Dec 16, 2015	9.93	10.00	9.50	9.90
1148	NASDAQ	CASI	Tue, Dec 15, 2015	10.00	10.10	9.70	9.70
1147	NASDAQ	CASI	Mon, Dec 14, 2015	10.10	10.10	9.80	9.80
1146	NASDAQ	CASI	Fri, Dec 11, 2015	10.00	10.10	9.90	10.00
1145	NASDAQ	CASI	Thu, Dec 10, 2015	10.50	10.50	9.80	10.00
1144	NASDAQ	CASI	Wed, Dec 9, 2015	10.40	10.40	9.80	10.00
1143	NASDAQ	CASI	Tue, Dec 8, 2015	10.10	10.31	10.10	10.10
1142	NASDAQ	CASI	Mon, Dec 7, 2015	10.10	10.40	10.10	10.10
1141	NASDAQ	CASI	Fri, Dec 4, 2015	10.70	10.70	10.10	10.10
1140	NASDAQ	CASI	Thu, Dec 3, 2015	10.60	10.88	10.10	10.20
1139	NASDAQ	CASI	Wed, Dec 2, 2015	11.00	11.00	10.70	10.70
1138	NASDAQ	CASI	Tue, Dec 1, 2015	11.26	11.26	10.70	10.70
1137	NASDAQ	CASI	Mon, Nov 30, 2015	11.40	11.40	10.50	10.50
1136	NASDAQ	CASI	Fri, Nov 27, 2015	11.00	11.20	10.70	11.20
1135	NASDAQ	CASI	Wed, Nov 25, 2015	10.50	11.40	10.50	10.50
1134	NASDAQ	CASI	Tue, Nov 24, 2015	11.20	11.40	10.50	10.50
1133	NASDAQ	CASI	Mon, Nov 23, 2015	11.50	11.50	11.20	11.20
1132	NASDAQ	CASI	Fri, Nov 20, 2015	11.40	11.79	11.20	11.20
1131	NASDAQ	CASI	Thu, Nov 19, 2015	11.20	12.00	11.20	11.20
1130	NASDAQ	CASI	Wed, Nov 18, 2015	12.10	12.30	11.52	11.60
1129	NASDAQ	CASI	Tue, Nov 17, 2015	11.90	12.37	11.50	12.10
1128	NASDAQ	CASI	Mon, Nov 16, 2015	12.40	12.40	11.60	11.70
1127	NASDAQ	CASI	Fri, Nov 13, 2015	11.60	12.50	11.60	12.40
1126	NASDAQ	CASI	Thu, Nov 12, 2015	12.10	12.70	11.50	12.00
1125	NASDAQ	CASI	Wed, Nov 11, 2015	12.50	13.00	11.80	12.25
1124	NASDAQ	CASI	Tue, Nov 10, 2015	11.90	12.50	11.20	12.40
1123	NASDAQ	CASI	Mon, Nov 9, 2015	12.40	13.20	11.50	11.90
1122	NASDAQ	CASI	Fri, Nov 6, 2015	12.50	13.05	11.30	12.60
1121	NASDAQ	CASI	Thu, Nov 5, 2015	12.90	13.20	12.00	12.00
1120	NASDAQ	CASI	Wed, Nov 4, 2015	12.50	13.09	12.50	12.70
1119	NASDAQ	CASI	Tue, Nov 3, 2015	13.50	13.50	12.00	12.80
1118	NASDAQ	CASI	Mon, Nov 2, 2015	12.40	13.64	12.40	12.90
1117	NASDAQ	CASI	Fri, Oct 30, 2015	12.80	14.30	12.40	12.70
1116	NASDAQ	CASI	Thu, Oct 29, 2015	12.60	13.40	12.00	12.50
1115	NASDAQ	CASI	Wed, Oct 28, 2015	12.40	12.50	12.00	12.10
1114	NASDAQ	CASI	Tue, Oct 27, 2015	12.40	13.20	12.40	12.50
1113	NASDAQ	CASI	Mon, Oct 26, 2015	13.20	13.63	12.80	13.00
1112	NASDAQ	CASI	Fri, Oct 23, 2015	14.20	14.22	12.30	13.00
1111	NASDAQ	CASI	Thu, Oct 22, 2015	13.30	14.30	13.30	14.10
1110	NASDAQ	CASI	Wed, Oct 21, 2015	15.00	15.00	13.50	13.80
1109	NASDAQ	CASI	Tue, Oct 20, 2015	14.20	15.00	14.20	14.60
1108	NASDAQ	CASI	Mon, Oct 19, 2015	15.30	15.30	14.00	14.40
1107	NASDAQ	CASI	Fri, Oct 16, 2015	14.40	15.80	13.60	14.50
1106	NASDAQ	CASI	Thu, Oct 15, 2015	13.30	14.40	13.10	13.81
1105	NASDAQ	CASI	Wed, Oct 14, 2015	11.40	18.20	11.00	14.30
1104	NASDAQ	CASI	Tue, Oct 13, 2015	10.10	10.54	10.00	10.20
1103	NASDAQ	CASI	Mon, Oct 12, 2015	10.50	11.02	10.30	10.30
1102	NASDAQ	CASI	Fri, Oct 9, 2015	10.90	11.40	10.50	10.50
1101	NASDAQ	CASI	Thu, Oct 8, 2015	11.20	11.20	10.70	10.80
1100	NASDAQ	CASI	Wed, Oct 7, 2015	11.20	11.20	10.60	10.70
1099	NASDAQ	CASI	Tue, Oct 6, 2015	10.70	11.20	10.50	10.80
1098	NASDAQ	CASI	Mon, Oct 5, 2015	10.70	11.40	10.70	10.70
1097	NASDAQ	CASI	Fri, Oct 2, 2015	10.70	11.50	10.70	10.70
1096	NASDAQ	CASI	Thu, Oct 1, 2015	10.70	11.10	10.70	10.70
1095	NASDAQ	CASI	Wed, Sep 30, 2015	10.70	11.50	10.70	10.70
1094	NASDAQ	CASI	Tue, Sep 29, 2015	11.50	11.50	10.70	10.70
1093	NASDAQ	CASI	Mon, Sep 28, 2015	11.40	11.60	10.70	11.30
1092	NASDAQ	CASI	Fri, Sep 25, 2015	11.20	11.70	11.00	11.00
1091	NASDAQ	CASI	Thu, Sep 24, 2015	10.70	11.40	10.70	10.80
1090	NASDAQ	CASI	Wed, Sep 23, 2015	10.80	11.50	10.70	10.70
1089	NASDAQ	CASI	Tue, Sep 22, 2015	11.21	11.80	10.70	11.10
1088	NASDAQ	CASI	Mon, Sep 21, 2015	12.20	12.20	10.80	10.80
1087	NASDAQ	CASI	Fri, Sep 18, 2015	10.40	12.00	10.20	11.90
1086	NASDAQ	CASI	Thu, Sep 17, 2015	11.40	12.00	10.40	10.40
1085	NASDAQ	CASI	Wed, Sep 16, 2015	9.50	11.90	9.00	10.90
1084	NASDAQ	CASI	Tue, Sep 15, 2015	10.20	10.20	8.30	9.10
1083	NASDAQ	CASI	Mon, Sep 14, 2015	10.70	11.40	10.10	10.60
1082	NASDAQ	CASI	Fri, Sep 11, 2015	12.70	12.80	11.00	11.10
1081	NASDAQ	CASI	Thu, Sep 10, 2015	12.87	12.87	12.10	12.20
1080	NASDAQ	CASI	Wed, Sep 9, 2015	12.80	13.05	12.10	12.20
1079	NASDAQ	CASI	Tue, Sep 8, 2015	13.70	13.80	12.00	12.10
1078	NASDAQ	CASI	Fri, Sep 4, 2015	13.44	13.53	12.90	13.40
1077	NASDAQ	CASI	Thu, Sep 3, 2015	13.91	14.20	13.10	13.30
1076	NASDAQ	CASI	Wed, Sep 2, 2015	14.19	14.30	13.30	13.30
1075	NASDAQ	CASI	Tue, Sep 1, 2015	14.41	14.50	14.00	14.00
1074	NASDAQ	CASI	Mon, Aug 31, 2015	14.20	15.00	13.60	13.80
1073	NASDAQ	CASI	Fri, Aug 28, 2015	13.79	14.90	13.79	14.18
1072	NASDAQ	CASI	Thu, Aug 27, 2015	14.72	14.72	13.50	13.50
1071	NASDAQ	CASI	Wed, Aug 26, 2015	14.80	14.80	14.20	14.30
1070	NASDAQ	CASI	Tue, Aug 25, 2015	14.20	14.90	13.80	14.65
1069	NASDAQ	CASI	Mon, Aug 24, 2015	13.80	14.96	13.80	14.75
1068	NASDAQ	CASI	Fri, Aug 21, 2015	14.40	14.93	14.20	14.20
1067	NASDAQ	CASI	Thu, Aug 20, 2015	15.00	15.00	14.20	14.80
1066	NASDAQ	CASI	Wed, Aug 19, 2015	14.20	14.90	14.20	14.80
1065	NASDAQ	CASI	Tue, Aug 18, 2015	14.97	15.00	14.30	14.40
1064	NASDAQ	CASI	Mon, Aug 17, 2015	14.60	14.90	14.60	14.60
1063	NASDAQ	CASI	Fri, Aug 14, 2015	15.27	15.30	14.60	15.30
1062	NASDAQ	CASI	Thu, Aug 13, 2015	15.40	15.40	14.60	14.85
1061	NASDAQ	CASI	Wed, Aug 12, 2015	15.26	15.30	15.10	15.30
1060	NASDAQ	CASI	Tue, Aug 11, 2015	15.11	15.11	14.50	14.80
1059	NASDAQ	CASI	Mon, Aug 10, 2015	15.32	15.32	14.50	14.70
1058	NASDAQ	CASI	Fri, Aug 7, 2015	16.32	16.40	14.90	15.30
1057	NASDAQ	CASI	Thu, Aug 6, 2015	16.11	16.11	15.30	15.80
1056	NASDAQ	CASI	Wed, Aug 5, 2015	16.18	16.20	15.00	15.30
1055	NASDAQ	CASI	Tue, Aug 4, 2015	16.27	16.27	15.30	15.50
1054	NASDAQ	CASI	Mon, Aug 3, 2015	16.30	16.40	15.30	15.70
1053	NASDAQ	CASI	Fri, Jul 31, 2015	16.36	16.48	15.50	15.90
1052	NASDAQ	CASI	Thu, Jul 30, 2015	15.90	16.80	15.60	15.70
1051	NASDAQ	CASI	Wed, Jul 29, 2015	15.20	16.00	15.20	16.00
1050	NASDAQ	CASI	Tue, Jul 28, 2015	15.90	16.00	15.20	15.30
1049	NASDAQ	CASI	Mon, Jul 27, 2015	15.60	16.10	15.40	15.90
1048	NASDAQ	CASI	Fri, Jul 24, 2015	16.40	17.00	15.80	16.25
1047	NASDAQ	CASI	Thu, Jul 23, 2015	16.80	17.14	16.40	16.45
1046	NASDAQ	CASI	Wed, Jul 22, 2015	16.40	17.50	16.40	17.10
1045	NASDAQ	CASI	Tue, Jul 21, 2015	17.00	17.07	16.20	16.60
1044	NASDAQ	CASI	Mon, Jul 20, 2015	17.00	17.30	15.80	16.80
1043	NASDAQ	CASI	Fri, Jul 17, 2015	16.75	16.75	15.90	16.60
1042	NASDAQ	CASI	Thu, Jul 16, 2015	16.70	16.80	15.81	16.80
1041	NASDAQ	CASI	Wed, Jul 15, 2015	17.33	17.33	16.00	16.80
1040	NASDAQ	CASI	Tue, Jul 14, 2015	17.31	17.54	16.10	17.00
1039	NASDAQ	CASI	Mon, Jul 13, 2015	17.40	17.50	16.83	17.40
1038	NASDAQ	CASI	Fri, Jul 10, 2015	17.16	18.20	16.40	17.00
1037	NASDAQ	CASI	Thu, Jul 9, 2015	17.00	17.70	15.80	16.50
1036	NASDAQ	CASI	Wed, Jul 8, 2015	18.30	18.30	16.90	17.50
1035	NASDAQ	CASI	Tue, Jul 7, 2015	17.21	18.50	17.10	17.87
1034	NASDAQ	CASI	Mon, Jul 6, 2015	18.40	18.50	17.00	18.10
1033	NASDAQ	CASI	Thu, Jul 2, 2015	17.20	18.20	17.20	18.20
1032	NASDAQ	CASI	Wed, Jul 1, 2015	17.50	18.27	17.26	17.50
1031	NASDAQ	CASI	Tue, Jun 30, 2015	17.20	18.50	16.90	17.90
1030	NASDAQ	CASI	Mon, Jun 29, 2015	18.50	18.60	17.30	18.40
1029	NASDAQ	CASI	Fri, Jun 26, 2015	17.80	19.10	17.00	19.10
1028	NASDAQ	CASI	Thu, Jun 25, 2015	18.00	18.75	17.10	17.90
1027	NASDAQ	CASI	Wed, Jun 24, 2015	17.90	18.40	17.50	17.50
1026	NASDAQ	CASI	Tue, Jun 23, 2015	17.80	19.10	17.00	17.60
1025	NASDAQ	CASI	Mon, Jun 22, 2015	16.60	17.40	15.80	16.70
1024	NASDAQ	CASI	Fri, Jun 19, 2015	17.10	17.40	15.80	15.80
1023	NASDAQ	CASI	Thu, Jun 18, 2015	16.40	17.40	16.40	16.80
1022	NASDAQ	CASI	Wed, Jun 17, 2015	19.30	21.30	16.10	17.00
1021	NASDAQ	CASI	Tue, Jun 16, 2015	16.00	19.70	16.00	19.20
1020	NASDAQ	CASI	Mon, Jun 15, 2015	14.60	16.00	14.70	15.90
1019	NASDAQ	CASI	Fri, Jun 12, 2015	15.30	15.10	14.69	15.10
1018	NASDAQ	CASI	Thu, Jun 11, 2015	14.90	15.50	14.70	15.00
1017	NASDAQ	CASI	Wed, Jun 10, 2015	14.10	15.00	14.40	14.60
1016	NASDAQ	CASI	Tue, Jun 9, 2015	14.18	14.50	14.18	14.50
1015	NASDAQ	CASI	Mon, Jun 8, 2015	14.47	14.80	14.40	14.40
1014	NASDAQ	CASI	Fri, Jun 5, 2015	14.10	14.50	14.10	14.30
1013	NASDAQ	CASI	Thu, Jun 4, 2015	14.30	14.30	13.50	14.20
1012	NASDAQ	CASI	Wed, Jun 3, 2015	13.80	13.90	13.40	13.90
1011	NASDAQ	CASI	Tue, Jun 2, 2015	15.00	15.00	12.80	13.70
1010	NASDAQ	CASI	Mon, Jun 1, 2015	12.70	14.90	12.70	14.40
1009	NASDAQ	CASI	Fri, May 29, 2015	12.60	13.60	12.60	13.40
1008	NASDAQ	CASI	Thu, May 28, 2015	13.80	13.92	12.30	13.80
1007	NASDAQ	CASI	Wed, May 27, 2015	13.50	14.00	13.50	13.50
1006	NASDAQ	CASI	Tue, May 26, 2015	13.78	13.78	13.78	13.78
1005	NASDAQ	CASI	Fri, May 22, 2015	13.80	14.30	13.10	14.00
1004	NASDAQ	CASI	Thu, May 21, 2015	13.70	14.19	13.50	14.14
1003	NASDAQ	CASI	Wed, May 20, 2015	14.14	14.50	13.56	14.00
1002	NASDAQ	CASI	Tue, May 19, 2015	13.60	14.40	13.50	14.00
1001	NASDAQ	CASI	Mon, May 18, 2015	14.80	14.80	14.10	14.10
1000	NASDAQ	CASI	Fri, May 15, 2015	14.20	15.00	14.10	14.50
999	NASDAQ	CASI	Thu, May 14, 2015	14.50	14.50	14.39	14.46
998	NASDAQ	CASI	Wed, May 13, 2015	14.32	14.40	14.32	14.40
997	NASDAQ	CASI	Tue, May 12, 2015	14.25	14.25	14.00	14.20
996	NASDAQ	CASI	Mon, May 11, 2015	14.40	14.40	14.00	14.25
995	NASDAQ	CASI	Fri, May 8, 2015	14.00	14.50	14.10	14.16
994	NASDAQ	CASI	Thu, May 7, 2015	14.00	14.75	13.50	14.00
993	NASDAQ	CASI	Wed, May 6, 2015	14.50	14.71	14.00	14.00
992	NASDAQ	CASI	Tue, May 5, 2015	14.70	15.00	13.10	14.50
991	NASDAQ	CASI	Mon, May 4, 2015	14.10	15.10	12.96	14.69
990	NASDAQ	CASI	Fri, May 1, 2015	14.30	14.80	12.94	14.80
989	NASDAQ	CASI	Thu, Apr 30, 2015	14.00	14.40	13.30	14.10
988	NASDAQ	CASI	Wed, Apr 29, 2015	14.60	15.00	14.20	14.70
987	NASDAQ	CASI	Tue, Apr 28, 2015	14.50	15.00	14.70	14.90
986	NASDAQ	CASI	Mon, Apr 27, 2015	14.90	15.00	14.70	14.80
985	NASDAQ	CASI	Fri, Apr 24, 2015	14.30	14.90	14.30	14.90
984	NASDAQ	CASI	Thu, Apr 23, 2015	15.00	15.00	14.20	14.50
983	NASDAQ	CASI	Wed, Apr 22, 2015	14.60	15.20	14.70	15.20
982	NASDAQ	CASI	Tue, Apr 21, 2015	14.80	15.10	14.50	14.90
981	NASDAQ	CASI	Mon, Apr 20, 2015	14.40	15.00	14.40	14.40
980	NASDAQ	CASI	Fri, Apr 17, 2015	15.00	15.00	14.00	14.98
979	NASDAQ	CASI	Thu, Apr 16, 2015	14.70	15.00	14.70	14.87
978	NASDAQ	CASI	Wed, Apr 15, 2015	15.00	14.92	14.70	14.90
977	NASDAQ	CASI	Tue, Apr 14, 2015	14.00	15.20	14.00	14.87
976	NASDAQ	CASI	Mon, Apr 13, 2015	14.20	14.40	14.00	14.30
975	NASDAQ	CASI	Fri, Apr 10, 2015	14.24	14.40	14.00	14.20
974	NASDAQ	CASI	Thu, Apr 9, 2015	14.00	14.20	13.70	14.02
973	NASDAQ	CASI	Wed, Apr 8, 2015	13.50	14.30	13.50	14.00
972	NASDAQ	CASI	Tue, Apr 7, 2015	13.70	14.69	13.50	13.60
971	NASDAQ	CASI	Mon, Apr 6, 2015	14.45	14.90	13.90	14.10
970	NASDAQ	CASI	Thu, Apr 2, 2015	14.72	14.90	13.80	14.40
969	NASDAQ	CASI	Wed, Apr 1, 2015	15.12	15.20	13.70	14.60
968	NASDAQ	CASI	Tue, Mar 31, 2015	15.80	15.80	14.70	14.74
967	NASDAQ	CASI	Mon, Mar 30, 2015	15.30	16.00	14.70	15.70
966	NASDAQ	CASI	Fri, Mar 27, 2015	14.60	15.30	14.60	14.80
965	NASDAQ	CASI	Thu, Mar 26, 2015	14.79	15.10	14.60	14.70
964	NASDAQ	CASI	Wed, Mar 25, 2015	16.00	16.00	14.60	15.00
963	NASDAQ	CASI	Tue, Mar 24, 2015	14.80	15.32	14.80	14.90
962	NASDAQ	CASI	Mon, Mar 23, 2015	14.50	15.90	14.50	15.10
961	NASDAQ	CASI	Fri, Mar 20, 2015	15.50	16.00	14.60	14.60
960	NASDAQ	CASI	Thu, Mar 19, 2015	15.30	15.30	14.60	15.10
959	NASDAQ	CASI	Wed, Mar 18, 2015	15.36	15.36	14.50	15.00
958	NASDAQ	CASI	Tue, Mar 17, 2015	14.60	15.80	14.50	14.90
957	NASDAQ	CASI	Mon, Mar 16, 2015	14.70	16.20	14.50	15.60
956	NASDAQ	CASI	Fri, Mar 13, 2015	16.07	16.07	14.70	14.90
955	NASDAQ	CASI	Thu, Mar 12, 2015	15.20	15.93	14.50	15.40
954	NASDAQ	CASI	Wed, Mar 11, 2015	16.90	17.00	15.00	15.20
953	NASDAQ	CASI	Tue, Mar 10, 2015	13.70	18.00	13.70	16.00
952	NASDAQ	CASI	Mon, Mar 9, 2015	16.09	16.20	12.40	12.50
951	NASDAQ	CASI	Fri, Mar 6, 2015	16.00	16.30	15.20	15.20
950	NASDAQ	CASI	Thu, Mar 5, 2015	16.10	16.40	16.01	16.40
949	NASDAQ	CASI	Wed, Mar 4, 2015	16.40	16.40	16.16	16.40
948	NASDAQ	CASI	Tue, Mar 3, 2015	16.50	16.50	16.10	16.40
947	NASDAQ	CASI	Mon, Mar 2, 2015	16.36	16.40	16.10	16.10
946	NASDAQ	CASI	Fri, Feb 27, 2015	16.07	16.30	16.00	16.20
945	NASDAQ	CASI	Thu, Feb 26, 2015	16.20	16.50	15.30	15.60
944	NASDAQ	CASI	Wed, Feb 25, 2015	16.30	16.60	16.30	16.60
943	NASDAQ	CASI	Tue, Feb 24, 2015	16.42	16.60	15.30	15.30
942	NASDAQ	CASI	Mon, Feb 23, 2015	16.50	16.80	16.10	16.10
941	NASDAQ	CASI	Fri, Feb 20, 2015	16.20	16.70	16.20	16.50
940	NASDAQ	CASI	Thu, Feb 19, 2015	16.69	16.80	16.40	16.40
939	NASDAQ	CASI	Wed, Feb 18, 2015	16.90	16.90	16.30	16.64
938	NASDAQ	CASI	Tue, Feb 17, 2015	16.90	16.90	16.49	16.77
937	NASDAQ	CASI	Fri, Feb 13, 2015	16.30	16.90	16.30	16.90
936	NASDAQ	CASI	Thu, Feb 12, 2015	16.50	16.71	16.30	16.50
935	NASDAQ	CASI	Wed, Feb 11, 2015	16.30	16.90	16.30	16.80
934	NASDAQ	CASI	Tue, Feb 10, 2015	16.50	16.90	16.30	16.30
933	NASDAQ	CASI	Mon, Feb 9, 2015	17.00	17.00	16.30	16.84
932	NASDAQ	CASI	Fri, Feb 6, 2015	16.70	16.70	16.20	16.70
931	NASDAQ	CASI	Thu, Feb 5, 2015	17.00	17.00	16.40	16.70
930	NASDAQ	CASI	Wed, Feb 4, 2015	16.20	16.60	16.20	16.60
929	NASDAQ	CASI	Tue, Feb 3, 2015	16.90	16.90	15.90	16.60
928	NASDAQ	CASI	Mon, Feb 2, 2015	15.70	16.90	15.90	16.55
927	NASDAQ	CASI	Fri, Jan 30, 2015	16.50	16.80	15.50	15.90
926	NASDAQ	CASI	Thu, Jan 29, 2015	16.70	16.80	15.50	16.60
925	NASDAQ	CASI	Wed, Jan 28, 2015	16.30	16.87	16.20	16.70
924	NASDAQ	CASI	Tue, Jan 27, 2015	16.79	17.10	16.79	16.88
923	NASDAQ	CASI	Mon, Jan 26, 2015	16.79	17.00	16.30	16.30
922	NASDAQ	CASI	Fri, Jan 23, 2015	16.10	16.82	16.10	16.82
921	NASDAQ	CASI	Thu, Jan 22, 2015	16.50	17.00	16.00	16.97
920	NASDAQ	CASI	Wed, Jan 21, 2015	16.64	17.00	16.43	16.80
919	NASDAQ	CASI	Tue, Jan 20, 2015	16.10	16.90	16.01	16.10
918	NASDAQ	CASI	Fri, Jan 16, 2015	15.50	16.70	15.50	16.50
917	NASDAQ	CASI	Thu, Jan 15, 2015	16.88	17.00	15.60	17.00
916	NASDAQ	CASI	Wed, Jan 14, 2015	16.60	17.57	16.60	16.90
915	NASDAQ	CASI	Tue, Jan 13, 2015	16.40	17.10	16.50	17.10
914	NASDAQ	CASI	Mon, Jan 12, 2015	17.10	17.10	15.30	16.71
913	NASDAQ	CASI	Fri, Jan 9, 2015	12.00	15.20	12.00	15.20
912	NASDAQ	CASI	Thu, Jan 8, 2015	12.50	13.00	12.00	12.20
911	NASDAQ	CASI	Wed, Jan 7, 2015	13.10	13.10	12.60	12.60
910	NASDAQ	CASI	Tue, Jan 6, 2015	13.30	13.80	13.01	13.10
909	NASDAQ	CASI	Mon, Jan 5, 2015	13.60	14.00	13.00	13.10
908	NASDAQ	CASI	Fri, Jan 2, 2015	14.37	14.40	13.31	14.10
907	NASDAQ	CASI	Wed, Dec 31, 2014	14.00	14.40	13.00	13.30
906	NASDAQ	CASI	Tue, Dec 30, 2014	12.50	14.60	12.50	13.80
905	NASDAQ	CASI	Mon, Dec 29, 2014	11.50	13.00	11.40	12.90
904	NASDAQ	CASI	Fri, Dec 26, 2014	11.60	12.10	11.50	11.80
903	NASDAQ	CASI	Wed, Dec 24, 2014	11.60	11.90	11.30	11.60
902	NASDAQ	CASI	Tue, Dec 23, 2014	11.20	12.00	11.20	11.60
901	NASDAQ	CASI	Mon, Dec 22, 2014	12.20	12.20	11.30	11.90
900	NASDAQ	CASI	Fri, Dec 19, 2014	12.00	12.40	11.77	12.30
899	NASDAQ	CASI	Thu, Dec 18, 2014	11.90	12.50	10.74	12.50
898	NASDAQ	CASI	Wed, Dec 17, 2014	12.50	13.00	11.80	12.00
897	NASDAQ	CASI	Tue, Dec 16, 2014	12.30	12.90	12.30	12.40
896	NASDAQ	CASI	Mon, Dec 15, 2014	14.00	14.11	12.30	12.30
895	NASDAQ	CASI	Fri, Dec 12, 2014	13.50	15.10	13.50	14.00
894	NASDAQ	CASI	Thu, Dec 11, 2014	14.40	15.71	13.29	13.40
893	NASDAQ	CASI	Wed, Dec 10, 2014	14.86	15.10	14.60	14.70
892	NASDAQ	CASI	Tue, Dec 9, 2014	15.20	15.28	14.80	14.90
891	NASDAQ	CASI	Mon, Dec 8, 2014	16.00	16.00	15.10	15.40
890	NASDAQ	CASI	Fri, Dec 5, 2014	16.00	16.10	15.51	15.70
889	NASDAQ	CASI	Thu, Dec 4, 2014	16.40	16.70	16.10	16.10
888	NASDAQ	CASI	Wed, Dec 3, 2014	16.60	16.60	16.50	16.60
887	NASDAQ	CASI	Tue, Dec 2, 2014	16.50	16.70	16.10	16.70
886	NASDAQ	CASI	Mon, Dec 1, 2014	16.20	16.70	16.00	16.70
885	NASDAQ	CASI	Fri, Nov 28, 2014	16.40	16.70	16.10	16.60
884	NASDAQ	CASI	Wed, Nov 26, 2014	16.70	16.70	16.20	16.70
883	NASDAQ	CASI	Tue, Nov 25, 2014	16.50	16.70	16.30	16.70
882	NASDAQ	CASI	Mon, Nov 24, 2014	16.00	16.70	16.00	16.70
881	NASDAQ	CASI	Fri, Nov 21, 2014	15.30	16.70	15.30	16.70
880	NASDAQ	CASI	Thu, Nov 20, 2014	15.40	15.90	15.00	15.40
879	NASDAQ	CASI	Wed, Nov 19, 2014	15.30	15.90	15.30	15.71
878	NASDAQ	CASI	Tue, Nov 18, 2014	15.10	15.60	15.10	15.40
877	NASDAQ	CASI	Mon, Nov 17, 2014	15.30	15.70	15.00	15.40
876	NASDAQ	CASI	Fri, Nov 14, 2014	15.80	15.80	15.00	15.60
875	NASDAQ	CASI	Thu, Nov 13, 2014	16.00	16.00	16.00	16.00
874	NASDAQ	CASI	Wed, Nov 12, 2014	16.00	16.50	15.00	15.10
873	NASDAQ	CASI	Tue, Nov 11, 2014	16.00	16.50	15.60	16.00
872	NASDAQ	CASI	Mon, Nov 10, 2014	16.00	16.90	16.00	16.20
871	NASDAQ	CASI	Fri, Nov 7, 2014	16.10	17.00	16.00	16.30
870	NASDAQ	CASI	Thu, Nov 6, 2014	16.00	17.10	16.00	17.00
869	NASDAQ	CASI	Wed, Nov 5, 2014	16.60	16.70	16.00	16.10
868	NASDAQ	CASI	Tue, Nov 4, 2014	17.20	17.50	16.60	16.60
867	NASDAQ	CASI	Mon, Nov 3, 2014	17.90	17.90	17.00	17.40
866	NASDAQ	CASI	Fri, Oct 31, 2014	17.40	18.00	16.91	17.90
865	NASDAQ	CASI	Thu, Oct 30, 2014	17.10	17.50	16.60	17.10
864	NASDAQ	CASI	Wed, Oct 29, 2014	17.70	18.00	16.80	17.00
863	NASDAQ	CASI	Tue, Oct 28, 2014	17.30	18.00	17.30	17.70
862	NASDAQ	CASI	Mon, Oct 27, 2014	16.90	17.40	16.50	16.90
861	NASDAQ	CASI	Fri, Oct 24, 2014	16.60	16.80	16.50	16.60
860	NASDAQ	CASI	Thu, Oct 23, 2014	16.80	17.40	16.50	16.90
859	NASDAQ	CASI	Wed, Oct 22, 2014	16.90	17.40	16.80	16.80
858	NASDAQ	CASI	Tue, Oct 21, 2014	16.90	16.90	16.62	16.70
857	NASDAQ	CASI	Mon, Oct 20, 2014	16.90	17.10	16.90	16.92
856	NASDAQ	CASI	Fri, Oct 17, 2014	16.90	17.20	16.90	17.10
855	NASDAQ	CASI	Thu, Oct 16, 2014	17.00	17.20	16.70	17.00
854	NASDAQ	CASI	Wed, Oct 15, 2014	17.02	17.30	16.50	17.00
853	NASDAQ	CASI	Tue, Oct 14, 2014	17.26	17.30	16.70	17.00
852	NASDAQ	CASI	Mon, Oct 13, 2014	17.30	17.40	16.90	16.90
851	NASDAQ	CASI	Fri, Oct 10, 2014	16.80	17.40	16.80	17.40
850	NASDAQ	CASI	Thu, Oct 9, 2014	17.00	17.10	16.80	16.90
849	NASDAQ	CASI	Wed, Oct 8, 2014	17.00	17.20	16.80	17.00
848	NASDAQ	CASI	Tue, Oct 7, 2014	16.90	17.40	16.90	16.90
847	NASDAQ	CASI	Mon, Oct 6, 2014	17.20	17.90	17.00	17.60
846	NASDAQ	CASI	Fri, Oct 3, 2014	17.50	18.00	17.20	17.20
845	NASDAQ	CASI	Thu, Oct 2, 2014	17.51	17.51	17.00	17.40
844	NASDAQ	CASI	Wed, Oct 1, 2014	17.60	17.90	17.56	17.90
843	NASDAQ	CASI	Tue, Sep 30, 2014	17.50	18.00	17.50	17.90
842	NASDAQ	CASI	Mon, Sep 29, 2014	17.80	18.00	17.50	17.70
841	NASDAQ	CASI	Fri, Sep 26, 2014	18.00	18.00	16.90	17.60
840	NASDAQ	CASI	Thu, Sep 25, 2014	17.70	17.90	16.60	17.70
839	NASDAQ	CASI	Wed, Sep 24, 2014	18.10	18.10	17.40	17.90
838	NASDAQ	CASI	Tue, Sep 23, 2014	17.80	18.10	17.56	17.90
837	NASDAQ	CASI	Mon, Sep 22, 2014	18.40	18.40	17.60	18.00
836	NASDAQ	CASI	Fri, Sep 19, 2014	17.70	18.48	17.60	18.40
835	NASDAQ	CASI	Thu, Sep 18, 2014	16.20	18.00	16.20	17.30
834	NASDAQ	CASI	Wed, Sep 17, 2014	15.30	16.00	15.20	16.00
833	NASDAQ	CASI	Tue, Sep 16, 2014	16.00	16.20	15.39	15.50
832	NASDAQ	CASI	Mon, Sep 15, 2014	16.00	16.20	16.00	16.10
831	NASDAQ	CASI	Fri, Sep 12, 2014	16.20	16.50	16.00	16.25
830	NASDAQ	CASI	Thu, Sep 11, 2014	16.10	16.60	16.10	16.60
829	NASDAQ	CASI	Wed, Sep 10, 2014	16.47	16.80	15.60	16.40
828	NASDAQ	CASI	Tue, Sep 9, 2014	16.80	17.00	16.10	16.60
827	NASDAQ	CASI	Mon, Sep 8, 2014	17.20	17.40	16.50	16.90
826	NASDAQ	CASI	Fri, Sep 5, 2014	17.60	17.60	16.50	17.40
825	NASDAQ	CASI	Thu, Sep 4, 2014	17.60	17.60	17.00	17.60
824	NASDAQ	CASI	Wed, Sep 3, 2014	17.30	17.60	17.30	17.60
823	NASDAQ	CASI	Tue, Sep 2, 2014	17.30	17.70	17.30	17.40
822	NASDAQ	CASI	Fri, Aug 29, 2014	17.50	17.70	17.10	17.30
821	NASDAQ	CASI	Thu, Aug 28, 2014	17.50	17.70	17.50	17.70
820	NASDAQ	CASI	Wed, Aug 27, 2014	17.50	18.00	17.50	17.70
819	NASDAQ	CASI	Tue, Aug 26, 2014	17.60	18.00	17.50	17.50
818	NASDAQ	CASI	Mon, Aug 25, 2014	18.00	18.00	17.50	17.60
817	NASDAQ	CASI	Fri, Aug 22, 2014	18.00	17.90	17.55	17.55
816	NASDAQ	CASI	Thu, Aug 21, 2014	17.70	17.90	17.60	17.90
815	NASDAQ	CASI	Wed, Aug 20, 2014	17.60	18.30	17.60	17.60
814	NASDAQ	CASI	Tue, Aug 19, 2014	18.40	18.40	17.80	18.10
813	NASDAQ	CASI	Mon, Aug 18, 2014	18.40	18.50	18.10	18.30
812	NASDAQ	CASI	Fri, Aug 15, 2014	18.50	19.00	18.00	18.60
811	NASDAQ	CASI	Thu, Aug 14, 2014	18.50	19.10	18.50	18.70
810	NASDAQ	CASI	Wed, Aug 13, 2014	18.50	19.00	18.54	18.60
809	NASDAQ	CASI	Tue, Aug 12, 2014	18.50	19.00	18.26	18.50
808	NASDAQ	CASI	Mon, Aug 11, 2014	17.20	19.10	17.55	18.60
807	NASDAQ	CASI	Fri, Aug 8, 2014	17.20	17.40	17.10	17.40
806	NASDAQ	CASI	Thu, Aug 7, 2014	16.72	17.60	16.72	17.40
805	NASDAQ	CASI	Wed, Aug 6, 2014	17.40	17.50	16.70	17.25
804	NASDAQ	CASI	Tue, Aug 5, 2014	17.60	17.87	17.50	17.50
803	NASDAQ	CASI	Mon, Aug 4, 2014	18.20	18.20	16.70	17.60
802	NASDAQ	CASI	Fri, Aug 1, 2014	17.30	17.50	17.10	17.40
801	NASDAQ	CASI	Thu, Jul 31, 2014	17.90	17.90	17.50	17.70
800	NASDAQ	CASI	Wed, Jul 30, 2014	17.30	17.83	17.30	17.80
799	NASDAQ	CASI	Tue, Jul 29, 2014	18.50	18.50	17.40	17.90
798	NASDAQ	CASI	Mon, Jul 28, 2014	17.90	18.10	17.50	18.00
797	NASDAQ	CASI	Fri, Jul 25, 2014	17.38	18.30	17.20	17.90
796	NASDAQ	CASI	Thu, Jul 24, 2014	18.10	18.40	17.30	18.20
795	NASDAQ	CASI	Wed, Jul 23, 2014	18.10	18.40	17.50	18.00
794	NASDAQ	CASI	Tue, Jul 22, 2014	17.50	18.20	17.30	18.10
793	NASDAQ	CASI	Mon, Jul 21, 2014	18.10	18.10	17.60	17.70
792	NASDAQ	CASI	Fri, Jul 18, 2014	17.30	18.00	17.30	17.80
791	NASDAQ	CASI	Thu, Jul 17, 2014	17.90	17.90	17.30	17.55
790	NASDAQ	CASI	Wed, Jul 16, 2014	17.90	18.30	17.40	17.60
789	NASDAQ	CASI	Tue, Jul 15, 2014	18.00	18.40	17.60	18.20
788	NASDAQ	CASI	Mon, Jul 14, 2014	18.00	18.50	18.17	18.35
787	NASDAQ	CASI	Fri, Jul 11, 2014	18.30	18.40	17.79	18.00
786	NASDAQ	CASI	Thu, Jul 10, 2014	18.24	18.50	17.50	18.00
785	NASDAQ	CASI	Wed, Jul 9, 2014	20.20	20.20	17.70	18.47
784	NASDAQ	CASI	Tue, Jul 8, 2014	20.50	20.90	19.20	19.40
783	NASDAQ	CASI	Mon, Jul 7, 2014	20.20	20.70	19.80	20.30
782	NASDAQ	CASI	Thu, Jul 3, 2014	19.00	20.20	18.80	19.77
781	NASDAQ	CASI	Wed, Jul 2, 2014	19.40	20.10	18.60	19.50
780	NASDAQ	CASI	Tue, Jul 1, 2014	17.60	18.50	17.50	18.20
779	NASDAQ	CASI	Mon, Jun 30, 2014	18.60	18.60	17.32	18.00
778	NASDAQ	CASI	Fri, Jun 27, 2014	18.50	18.50	17.70	18.50
777	NASDAQ	CASI	Thu, Jun 26, 2014	18.30	18.20	18.00	18.20
776	NASDAQ	CASI	Wed, Jun 25, 2014	18.00	18.50	17.70	17.70
775	NASDAQ	CASI	Tue, Jun 24, 2014	18.10	18.20	17.80	18.00
774	NASDAQ	CASI	Mon, Jun 23, 2014	16.40	18.00	16.40	17.80
773	NASDAQ	CASI	Fri, Jun 20, 2014	17.30	18.00	16.20	16.20
772	NASDAQ	CASI	Thu, Jun 19, 2014	17.00	18.10	17.11	17.80
771	NASDAQ	CASI	Wed, Jun 18, 2014	16.50	17.80	16.50	17.50
770	NASDAQ	CASI	Tue, Jun 17, 2014	17.51	18.09	16.70	17.40
769	NASDAQ	CASI	Mon, Jun 16, 2014	17.35	18.70	16.80	18.70
768	NASDAQ	CASI	Fri, Jun 13, 2014	17.00	17.40	17.00	17.40
767	NASDAQ	CASI	Thu, Jun 12, 2014	17.00	17.10	16.63	16.80
766	NASDAQ	CASI	Wed, Jun 11, 2014	17.50	17.70	16.50	17.03
765	NASDAQ	CASI	Tue, Jun 10, 2014	17.00	17.60	17.32	17.35
764	NASDAQ	CASI	Mon, Jun 9, 2014	17.50	17.70	17.00	17.30
763	NASDAQ	CASI	Fri, Jun 6, 2014	17.80	17.80	17.09	17.45
762	NASDAQ	CASI	Thu, Jun 5, 2014	17.11	17.80	17.10	17.80
761	NASDAQ	CASI	Wed, Jun 4, 2014	17.60	18.00	17.00	17.10
760	NASDAQ	CASI	Tue, Jun 3, 2014	18.10	18.10	18.06	18.06
759	NASDAQ	CASI	Mon, Jun 2, 2014	17.40	17.66	16.50	17.45
758	NASDAQ	CASI	Fri, May 30, 2014	17.90	18.00	16.70	17.40
757	NASDAQ	CASI	Thu, May 29, 2014	18.00	18.70	18.00	18.00
756	NASDAQ	CASI	Wed, May 28, 2014	18.10	18.90	18.00	18.30
755	NASDAQ	CASI	Tue, May 27, 2014	18.10	18.50	18.10	18.40
754	NASDAQ	CASI	Fri, May 23, 2014	18.10	19.00	18.10	18.19
753	NASDAQ	CASI	Thu, May 22, 2014	18.70	19.00	18.10	18.20
752	NASDAQ	CASI	Wed, May 21, 2014	19.00	19.40	18.60	18.70
751	NASDAQ	CASI	Tue, May 20, 2014	18.40	19.40	18.30	19.00
750	NASDAQ	CASI	Mon, May 19, 2014	18.00	18.47	17.90	18.20
749	NASDAQ	CASI	Fri, May 16, 2014	17.40	18.70	17.40	18.30
748	NASDAQ	CASI	Thu, May 15, 2014	17.80	17.80	17.70	17.70
747	NASDAQ	CASI	Wed, May 14, 2014	17.30	17.80	17.30	17.60
746	NASDAQ	CASI	Tue, May 13, 2014	17.60	17.70	16.70	17.20
745	NASDAQ	CASI	Mon, May 12, 2014	17.43	18.00	17.10	17.96
744	NASDAQ	CASI	Fri, May 9, 2014	17.90	17.54	17.54	17.54
743	NASDAQ	CASI	Thu, May 8, 2014	17.80	17.90	17.40	17.90
742	NASDAQ	CASI	Wed, May 7, 2014	17.50	18.10	17.40	17.90
741	NASDAQ	CASI	Tue, May 6, 2014	17.40	18.10	17.00	17.30
740	NASDAQ	CASI	Mon, May 5, 2014	18.00	18.40	17.70	18.01
739	NASDAQ	CASI	Fri, May 2, 2014	17.80	18.40	17.79	18.30
738	NASDAQ	CASI	Thu, May 1, 2014	18.00	18.30	17.20	18.20
737	NASDAQ	CASI	Wed, Apr 30, 2014	18.50	19.22	18.00	18.20
736	NASDAQ	CASI	Tue, Apr 29, 2014	18.50	18.60	18.50	18.50
735	NASDAQ	CASI	Mon, Apr 28, 2014	19.10	19.11	18.40	18.50
734	NASDAQ	CASI	Fri, Apr 25, 2014	18.50	19.00	18.40	18.90
733	NASDAQ	CASI	Thu, Apr 24, 2014	19.00	19.40	18.49	19.00
732	NASDAQ	CASI	Wed, Apr 23, 2014	19.50	19.50	18.90	19.40
731	NASDAQ	CASI	Tue, Apr 22, 2014	19.70	20.00	18.81	19.70
730	NASDAQ	CASI	Mon, Apr 21, 2014	19.50	19.70	19.20	19.60
729	NASDAQ	CASI	Thu, Apr 17, 2014	18.90	19.00	18.50	18.70
728	NASDAQ	CASI	Wed, Apr 16, 2014	18.70	19.30	18.70	19.20
727	NASDAQ	CASI	Tue, Apr 15, 2014	18.50	19.20	18.50	18.70
726	NASDAQ	CASI	Mon, Apr 14, 2014	19.40	19.40	18.40	18.60
725	NASDAQ	CASI	Fri, Apr 11, 2014	19.19	19.10	18.50	19.00
724	NASDAQ	CASI	Thu, Apr 10, 2014	19.00	19.15	18.41	18.70
723	NASDAQ	CASI	Wed, Apr 9, 2014	19.50	19.50	18.40	19.20
722	NASDAQ	CASI	Tue, Apr 8, 2014	18.80	19.70	18.50	19.40
721	NASDAQ	CASI	Mon, Apr 7, 2014	18.40	18.59	18.01	18.40
720	NASDAQ	CASI	Fri, Apr 4, 2014	18.30	18.21	18.00	18.10
719	NASDAQ	CASI	Thu, Apr 3, 2014	18.10	18.60	18.10	18.40
718	NASDAQ	CASI	Wed, Apr 2, 2014	18.70	18.70	18.30	18.40
717	NASDAQ	CASI	Tue, Apr 1, 2014	18.50	18.50	18.20	18.40
716	NASDAQ	CASI	Mon, Mar 31, 2014	18.80	18.80	18.00	18.20
715	NASDAQ	CASI	Fri, Mar 28, 2014	18.50	19.00	18.60	19.00
714	NASDAQ	CASI	Thu, Mar 27, 2014	18.70	18.98	18.50	18.60
713	NASDAQ	CASI	Wed, Mar 26, 2014	18.50	19.00	18.50	18.50
712	NASDAQ	CASI	Tue, Mar 25, 2014	19.09	19.09	18.60	18.60
711	NASDAQ	CASI	Mon, Mar 24, 2014	19.30	19.99	18.50	18.80
710	NASDAQ	CASI	Fri, Mar 21, 2014	20.50	20.80	18.70	20.00
709	NASDAQ	CASI	Thu, Mar 20, 2014	18.00	20.90	18.00	20.50
708	NASDAQ	CASI	Wed, Mar 19, 2014	18.40	18.50	18.20	18.20
707	NASDAQ	CASI	Tue, Mar 18, 2014	18.60	18.70	18.20	18.20
706	NASDAQ	CASI	Mon, Mar 17, 2014	18.60	18.70	18.40	18.60
705	NASDAQ	CASI	Fri, Mar 14, 2014	18.60	18.70	18.00	18.60
704	NASDAQ	CASI	Thu, Mar 13, 2014	18.20	18.85	17.90	18.51
703	NASDAQ	CASI	Wed, Mar 12, 2014	18.40	18.50	17.90	18.50
702	NASDAQ	CASI	Tue, Mar 11, 2014	18.20	18.50	18.20	18.20
701	NASDAQ	CASI	Mon, Mar 10, 2014	18.40	18.11	18.00	18.00
700	NASDAQ	CASI	Fri, Mar 7, 2014	18.20	18.70	18.20	18.30
699	NASDAQ	CASI	Thu, Mar 6, 2014	18.90	18.90	18.00	18.40
698	NASDAQ	CASI	Wed, Mar 5, 2014	18.20	18.90	18.00	18.90
697	NASDAQ	CASI	Tue, Mar 4, 2014	18.70	19.30	18.20	18.40
696	NASDAQ	CASI	Mon, Mar 3, 2014	18.50	19.30	18.40	18.70
695	NASDAQ	CASI	Fri, Feb 28, 2014	19.10	19.30	18.60	18.90
694	NASDAQ	CASI	Thu, Feb 27, 2014	19.05	19.50	19.00	19.40
693	NASDAQ	CASI	Wed, Feb 26, 2014	19.30	19.10	18.61	19.10
692	NASDAQ	CASI	Tue, Feb 25, 2014	18.70	19.40	18.40	19.05
691	NASDAQ	CASI	Mon, Feb 24, 2014	18.50	19.19	18.50	19.00
690	NASDAQ	CASI	Fri, Feb 21, 2014	18.50	18.90	18.30	18.40
689	NASDAQ	CASI	Thu, Feb 20, 2014	18.80	18.90	18.25	18.90
688	NASDAQ	CASI	Wed, Feb 19, 2014	18.80	18.80	18.30	18.55
687	NASDAQ	CASI	Tue, Feb 18, 2014	18.50	19.60	18.20	19.10
686	NASDAQ	CASI	Fri, Feb 14, 2014	18.20	18.80	18.20	18.80
685	NASDAQ	CASI	Thu, Feb 13, 2014	18.20	19.10	18.20	18.29
684	NASDAQ	CASI	Wed, Feb 12, 2014	18.05	19.20	17.80	18.60
683	NASDAQ	CASI	Tue, Feb 11, 2014	17.90	18.10	17.41	18.07
682	NASDAQ	CASI	Mon, Feb 10, 2014	17.10	18.00	16.50	18.00
681	NASDAQ	CASI	Fri, Feb 7, 2014	17.40	17.80	16.61	16.90
680	NASDAQ	CASI	Thu, Feb 6, 2014	17.50	18.00	16.90	17.20
679	NASDAQ	CASI	Wed, Feb 5, 2014	18.00	18.30	16.90	17.50
678	NASDAQ	CASI	Tue, Feb 4, 2014	18.80	18.50	18.00	18.00
677	NASDAQ	CASI	Mon, Feb 3, 2014	18.80	19.80	18.50	18.50
676	NASDAQ	CASI	Fri, Jan 31, 2014	19.77	19.77	18.10	18.60
675	NASDAQ	CASI	Thu, Jan 30, 2014	18.70	19.60	18.70	19.10
674	NASDAQ	CASI	Wed, Jan 29, 2014	19.30	19.40	18.30	18.60
673	NASDAQ	CASI	Tue, Jan 28, 2014	18.30	20.00	18.70	19.30
672	NASDAQ	CASI	Mon, Jan 27, 2014	19.00	19.00	18.00	18.50
671	NASDAQ	CASI	Fri, Jan 24, 2014	19.50	20.00	18.90	19.00
670	NASDAQ	CASI	Thu, Jan 23, 2014	20.50	20.40	19.50	19.60
669	NASDAQ	CASI	Wed, Jan 22, 2014	19.70	20.40	19.50	20.30
668	NASDAQ	CASI	Tue, Jan 21, 2014	19.50	20.30	18.80	19.40
667	NASDAQ	CASI	Fri, Jan 17, 2014	19.90	20.37	18.89	19.80
666	NASDAQ	CASI	Thu, Jan 16, 2014	20.10	20.50	19.20	19.60
665	NASDAQ	CASI	Wed, Jan 15, 2014	21.50	22.00	19.58	20.40
664	NASDAQ	CASI	Tue, Jan 14, 2014	21.00	22.30	20.80	21.20
663	NASDAQ	CASI	Mon, Jan 13, 2014	22.50	23.40	20.70	21.20
662	NASDAQ	CASI	Fri, Jan 10, 2014	20.90	22.05	20.90	21.70
661	NASDAQ	CASI	Thu, Jan 9, 2014	19.50	20.80	19.50	20.50
660	NASDAQ	CASI	Wed, Jan 8, 2014	19.00	19.49	19.00	19.40
659	NASDAQ	CASI	Tue, Jan 7, 2014	18.90	19.00	18.00	19.00
658	NASDAQ	CASI	Mon, Jan 6, 2014	18.80	19.80	18.00	18.40
657	NASDAQ	CASI	Fri, Jan 3, 2014	19.80	19.80	18.00	19.00
656	NASDAQ	CASI	Thu, Jan 2, 2014	17.00	20.00	17.00	19.16
655	NASDAQ	CASI	Tue, Dec 31, 2013	16.60	17.60	16.20	16.71
654	NASDAQ	CASI	Mon, Dec 30, 2013	16.40	16.50	16.20	16.50
653	NASDAQ	CASI	Fri, Dec 27, 2013	15.90	16.20	15.90	16.20
652	NASDAQ	CASI	Thu, Dec 26, 2013	15.70	16.00	15.50	15.60
651	NASDAQ	CASI	Tue, Dec 24, 2013	16.20	16.40	15.60	15.60
650	NASDAQ	CASI	Mon, Dec 23, 2013	16.20	16.80	16.20	16.20
649	NASDAQ	CASI	Fri, Dec 20, 2013	16.40	16.50	16.20	16.20
648	NASDAQ	CASI	Thu, Dec 19, 2013	15.90	16.27	15.50	16.00
647	NASDAQ	CASI	Wed, Dec 18, 2013	15.40	16.40	15.30	16.30
646	NASDAQ	CASI	Tue, Dec 17, 2013	15.70	15.73	15.50	15.53
645	NASDAQ	CASI	Mon, Dec 16, 2013	16.10	16.10	15.70	15.70
644	NASDAQ	CASI	Fri, Dec 13, 2013	15.60	16.40	15.60	16.40
643	NASDAQ	CASI	Thu, Dec 12, 2013	16.39	16.40	15.60	15.70
642	NASDAQ	CASI	Wed, Dec 11, 2013	15.60	16.20	15.60	15.70
641	NASDAQ	CASI	Tue, Dec 10, 2013	16.00	16.89	15.50	15.79
640	NASDAQ	CASI	Mon, Dec 9, 2013	16.40	16.90	16.01	16.20
639	NASDAQ	CASI	Fri, Dec 6, 2013	15.80	17.00	15.30	17.00
638	NASDAQ	CASI	Thu, Dec 5, 2013	15.90	16.10	15.90	16.00
637	NASDAQ	CASI	Wed, Dec 4, 2013	15.90	16.30	15.90	16.30
636	NASDAQ	CASI	Tue, Dec 3, 2013	15.90	16.00	15.80	15.90
635	NASDAQ	CASI	Mon, Dec 2, 2013	16.00	16.49	15.80	16.10
634	NASDAQ	CASI	Fri, Nov 29, 2013	16.20	16.20	15.80	16.20
633	NASDAQ	CASI	Wed, Nov 27, 2013	16.00	17.00	16.00	16.20
632	NASDAQ	CASI	Tue, Nov 26, 2013	16.30	17.10	16.00	16.00
631	NASDAQ	CASI	Mon, Nov 25, 2013	16.60	16.60	16.00	16.00
630	NASDAQ	CASI	Fri, Nov 22, 2013	16.89	17.00	15.00	16.20
629	NASDAQ	CASI	Thu, Nov 21, 2013	16.90	16.90	16.30	16.80
628	NASDAQ	CASI	Wed, Nov 20, 2013	15.60	17.50	15.60	16.30
627	NASDAQ	CASI	Tue, Nov 19, 2013	15.60	16.00	15.60	15.70
626	NASDAQ	CASI	Mon, Nov 18, 2013	16.50	16.50	15.41	15.90
625	NASDAQ	CASI	Fri, Nov 15, 2013	16.20	16.20	16.00	16.20
624	NASDAQ	CASI	Thu, Nov 14, 2013	16.10	16.21	16.09	16.21
623	NASDAQ	CASI	Wed, Nov 13, 2013	17.00	16.70	14.50	16.10
622	NASDAQ	CASI	Tue, Nov 12, 2013	16.80	18.30	16.80	17.00
621	NASDAQ	CASI	Mon, Nov 11, 2013	17.50	17.51	16.90	16.90
620	NASDAQ	CASI	Fri, Nov 8, 2013	17.60	17.60	17.00	17.50
619	NASDAQ	CASI	Thu, Nov 7, 2013	17.60	18.00	17.50	17.60
618	NASDAQ	CASI	Wed, Nov 6, 2013	17.60	18.00	17.60	17.60
617	NASDAQ	CASI	Tue, Nov 5, 2013	17.70	18.00	17.70	17.70
616	NASDAQ	CASI	Mon, Nov 4, 2013	18.20	18.30	17.70	17.80
615	NASDAQ	CASI	Fri, Nov 1, 2013	18.70	18.70	18.20	18.20
614	NASDAQ	CASI	Thu, Oct 31, 2013	18.20	18.80	18.20	18.30
613	NASDAQ	CASI	Wed, Oct 30, 2013	18.60	18.69	18.20	18.20
612	NASDAQ	CASI	Tue, Oct 29, 2013	19.20	19.20	18.50	18.90
611	NASDAQ	CASI	Mon, Oct 28, 2013	18.70	18.80	18.50	18.50
610	NASDAQ	CASI	Fri, Oct 25, 2013	19.00	18.50	18.20	18.49
609	NASDAQ	CASI	Thu, Oct 24, 2013	18.50	19.30	18.50	19.00
608	NASDAQ	CASI	Wed, Oct 23, 2013	18.50	18.89	18.50	18.89
607	NASDAQ	CASI	Tue, Oct 22, 2013	19.10	19.20	18.60	18.60
606	NASDAQ	CASI	Mon, Oct 21, 2013	18.80	19.20	17.70	18.70
605	NASDAQ	CASI	Fri, Oct 18, 2013	17.80	17.80	17.00	17.50
604	NASDAQ	CASI	Thu, Oct 17, 2013	17.21	17.50	17.20	17.50
603	NASDAQ	CASI	Wed, Oct 16, 2013	16.91	17.20	16.90	17.20
602	NASDAQ	CASI	Tue, Oct 15, 2013	17.00	17.49	16.91	17.00
601	NASDAQ	CASI	Mon, Oct 14, 2013	17.00	17.00	16.90	17.00
600	NASDAQ	CASI	Fri, Oct 11, 2013	17.50	17.50	17.10	17.20
599	NASDAQ	CASI	Thu, Oct 10, 2013	17.40	18.20	17.20	17.80
598	NASDAQ	CASI	Wed, Oct 9, 2013	17.30	18.10	17.00	17.10
597	NASDAQ	CASI	Tue, Oct 8, 2013	17.40	18.20	16.92	17.50
596	NASDAQ	CASI	Mon, Oct 7, 2013	17.89	17.90	17.00	17.00
595	NASDAQ	CASI	Fri, Oct 4, 2013	17.50	17.90	17.27	17.70
594	NASDAQ	CASI	Thu, Oct 3, 2013	17.70	17.70	17.50	17.70
593	NASDAQ	CASI	Wed, Oct 2, 2013	17.30	17.70	17.20	17.50
592	NASDAQ	CASI	Tue, Oct 1, 2013	17.80	18.20	17.40	17.40
591	NASDAQ	CASI	Mon, Sep 30, 2013	17.40	18.10	17.30	18.00
590	NASDAQ	CASI	Fri, Sep 27, 2013	17.70	17.80	17.50	17.60
589	NASDAQ	CASI	Thu, Sep 26, 2013	17.50	18.00	17.30	17.70
588	NASDAQ	CASI	Wed, Sep 25, 2013	17.90	18.00	17.50	17.70
587	NASDAQ	CASI	Tue, Sep 24, 2013	17.90	18.20	17.70	18.00
586	NASDAQ	CASI	Mon, Sep 23, 2013	17.70	18.30	17.70	17.90
585	NASDAQ	CASI	Fri, Sep 20, 2013	19.00	19.00	17.50	17.50
584	NASDAQ	CASI	Thu, Sep 19, 2013	18.70	18.80	18.70	18.80
583	NASDAQ	CASI	Wed, Sep 18, 2013	18.40	18.80	18.00	18.80
582	NASDAQ	CASI	Tue, Sep 17, 2013	19.19	19.19	18.36	18.70
581	NASDAQ	CASI	Mon, Sep 16, 2013	18.80	19.30	17.60	18.70
580	NASDAQ	CASI	Fri, Sep 13, 2013	18.50	19.00	17.90	19.00
579	NASDAQ	CASI	Thu, Sep 12, 2013	18.70	18.70	18.00	18.20
578	NASDAQ	CASI	Wed, Sep 11, 2013	18.20	19.10	18.00	18.70
577	NASDAQ	CASI	Tue, Sep 10, 2013	18.50	18.70	18.20	18.50
576	NASDAQ	CASI	Mon, Sep 9, 2013	19.10	19.00	18.30	19.00
575	NASDAQ	CASI	Fri, Sep 6, 2013	19.30	19.40	18.14	19.00
574	NASDAQ	CASI	Thu, Sep 5, 2013	19.50	19.50	18.41	19.30
573	NASDAQ	CASI	Wed, Sep 4, 2013	18.60	19.40	19.00	19.40
572	NASDAQ	CASI	Tue, Sep 3, 2013	19.10	19.10	18.00	18.70
571	NASDAQ	CASI	Fri, Aug 30, 2013	18.30	18.70	18.30	18.70
570	NASDAQ	CASI	Thu, Aug 29, 2013	18.50	18.90	17.60	18.10
569	NASDAQ	CASI	Wed, Aug 28, 2013	18.70	18.70	18.50	18.70
568	NASDAQ	CASI	Tue, Aug 27, 2013	18.50	19.00	18.50	18.90
567	NASDAQ	CASI	Mon, Aug 26, 2013	18.90	19.50	18.30	18.60
566	NASDAQ	CASI	Fri, Aug 23, 2013	18.90	19.50	18.60	18.80
565	NASDAQ	CASI	Thu, Aug 22, 2013	18.60	18.80	18.60	18.80
564	NASDAQ	CASI	Wed, Aug 21, 2013	19.00	19.16	18.60	18.70
563	NASDAQ	CASI	Tue, Aug 20, 2013	18.70	18.80	18.60	18.80
562	NASDAQ	CASI	Mon, Aug 19, 2013	18.80	19.00	18.80	18.80
561	NASDAQ	CASI	Fri, Aug 16, 2013	19.00	19.20	18.80	19.00
560	NASDAQ	CASI	Thu, Aug 15, 2013	19.00	19.30	18.70	19.30
559	NASDAQ	CASI	Wed, Aug 14, 2013	19.60	19.60	19.30	19.50
558	NASDAQ	CASI	Tue, Aug 13, 2013	19.27	19.50	19.16	19.50
557	NASDAQ	CASI	Mon, Aug 12, 2013	19.40	19.50	19.00	19.30
556	NASDAQ	CASI	Fri, Aug 9, 2013	19.20	19.40	19.20	19.40
555	NASDAQ	CASI	Thu, Aug 8, 2013	19.20	19.40	19.20	19.40
554	NASDAQ	CASI	Wed, Aug 7, 2013	19.13	19.40	19.10	19.40
553	NASDAQ	CASI	Tue, Aug 6, 2013	19.60	19.80	19.10	19.40
552	NASDAQ	CASI	Mon, Aug 5, 2013	19.00	19.90	19.00	19.90
551	NASDAQ	CASI	Fri, Aug 2, 2013	19.70	19.90	19.10	19.10
550	NASDAQ	CASI	Thu, Aug 1, 2013	19.00	20.00	19.00	19.50
549	NASDAQ	CASI	Wed, Jul 31, 2013	19.00	19.00	18.85	19.00
548	NASDAQ	CASI	Tue, Jul 30, 2013	19.00	19.00	18.70	18.90
547	NASDAQ	CASI	Mon, Jul 29, 2013	18.90	19.40	18.80	18.80
546	NASDAQ	CASI	Fri, Jul 26, 2013	19.10	20.00	18.90	18.90
545	NASDAQ	CASI	Thu, Jul 25, 2013	19.00	19.50	19.00	19.00
544	NASDAQ	CASI	Wed, Jul 24, 2013	19.20	19.80	19.00	19.00
543	NASDAQ	CASI	Tue, Jul 23, 2013	19.54	19.60	19.00	19.00
542	NASDAQ	CASI	Mon, Jul 22, 2013	20.70	20.70	18.90	19.00
541	NASDAQ	CASI	Fri, Jul 19, 2013	19.40	20.00	18.80	19.50
540	NASDAQ	CASI	Thu, Jul 18, 2013	19.80	20.00	19.43	19.70
539	NASDAQ	CASI	Wed, Jul 17, 2013	19.60	20.00	19.50	19.80
538	NASDAQ	CASI	Tue, Jul 16, 2013	19.60	19.70	19.40	19.60
537	NASDAQ	CASI	Mon, Jul 15, 2013	19.40	20.50	19.20	19.70
536	NASDAQ	CASI	Fri, Jul 12, 2013	19.50	20.00	19.10	19.40
535	NASDAQ	CASI	Thu, Jul 11, 2013	19.50	19.75	18.70	19.20
534	NASDAQ	CASI	Wed, Jul 10, 2013	19.50	19.65	18.70	19.10
533	NASDAQ	CASI	Tue, Jul 9, 2013	19.30	19.60	19.30	19.60
532	NASDAQ	CASI	Mon, Jul 8, 2013	19.60	20.00	19.40	19.70
531	NASDAQ	CASI	Fri, Jul 5, 2013	20.10	20.20	19.40	19.40
530	NASDAQ	CASI	Wed, Jul 3, 2013	20.20	20.50	19.50	19.90
529	NASDAQ	CASI	Mon, Jul 1, 2013	20.70	20.70	20.00	20.40
528	NASDAQ	CASI	Fri, Jun 28, 2013	20.50	21.00	19.50	20.20
527	NASDAQ	CASI	Thu, Jun 27, 2013	20.20	21.40	19.50	20.60
526	NASDAQ	CASI	Wed, Jun 26, 2013	19.40	20.30	19.30	19.50
525	NASDAQ	CASI	Tue, Jun 25, 2013	19.60	20.28	19.20	19.50
524	NASDAQ	CASI	Mon, Jun 24, 2013	20.00	20.50	19.10	19.40
523	NASDAQ	CASI	Fri, Jun 21, 2013	19.10	20.30	19.10	20.00
522	NASDAQ	CASI	Thu, Jun 20, 2013	19.40	19.60	19.00	19.50
521	NASDAQ	CASI	Wed, Jun 19, 2013	19.80	20.00	19.80	19.80
520	NASDAQ	CASI	Tue, Jun 18, 2013	19.30	20.90	18.90	20.10
519	NASDAQ	CASI	Mon, Jun 17, 2013	19.60	20.10	19.50	19.60
518	NASDAQ	CASI	Fri, Jun 14, 2013	20.00	20.81	19.50	19.90
517	NASDAQ	CASI	Thu, Jun 13, 2013	19.60	20.25	19.40	20.10
516	NASDAQ	CASI	Wed, Jun 12, 2013	20.50	20.50	19.30	19.90
515	NASDAQ	CASI	Tue, Jun 11, 2013	20.60	21.40	19.59	20.20
514	NASDAQ	CASI	Mon, Jun 10, 2013	19.10	20.70	18.80	20.40
513	NASDAQ	CASI	Fri, Jun 7, 2013	18.50	19.50	18.30	18.70
512	NASDAQ	CASI	Thu, Jun 6, 2013	18.40	18.80	18.30	18.80
511	NASDAQ	CASI	Wed, Jun 5, 2013	19.60	20.00	18.60	18.70
510	NASDAQ	CASI	Tue, Jun 4, 2013	21.20	21.60	19.70	19.70
509	NASDAQ	CASI	Mon, Jun 3, 2013	18.80	23.80	18.00	21.20
508	NASDAQ	CASI	Fri, May 31, 2013	17.90	19.40	17.40	18.00
507	NASDAQ	CASI	Thu, May 30, 2013	17.40	17.90	17.40	17.90
506	NASDAQ	CASI	Wed, May 29, 2013	17.50	17.50	16.40	17.30
505	NASDAQ	CASI	Tue, May 28, 2013	17.50	18.10	16.30	17.30
504	NASDAQ	CASI	Fri, May 24, 2013	17.60	17.80	17.60	17.70
503	NASDAQ	CASI	Thu, May 23, 2013	18.10	18.10	17.70	17.80
502	NASDAQ	CASI	Wed, May 22, 2013	18.80	18.80	18.00	18.00
501	NASDAQ	CASI	Tue, May 21, 2013	18.10	18.50	18.10	18.30
500	NASDAQ	CASI	Mon, May 20, 2013	19.00	19.40	18.30	18.50
499	NASDAQ	CASI	Fri, May 17, 2013	18.50	19.10	18.00	18.50
498	NASDAQ	CASI	Thu, May 16, 2013	18.30	18.80	18.30	18.70
497	NASDAQ	CASI	Wed, May 15, 2013	19.00	19.00	18.30	18.50
496	NASDAQ	CASI	Tue, May 14, 2013	18.10	19.10	18.30	19.00
495	NASDAQ	CASI	Mon, May 13, 2013	18.10	18.50	17.90	18.20
494	NASDAQ	CASI	Fri, May 10, 2013	18.40	18.50	17.90	18.20
493	NASDAQ	CASI	Thu, May 9, 2013	18.30	18.60	18.10	18.40
492	NASDAQ	CASI	Wed, May 8, 2013	18.00	19.00	18.00	18.20
491	NASDAQ	CASI	Tue, May 7, 2013	18.30	19.30	18.00	18.50
490	NASDAQ	CASI	Mon, May 6, 2013	18.10	19.50	18.10	18.30
489	NASDAQ	CASI	Fri, May 3, 2013	18.10	18.60	17.60	18.10
488	NASDAQ	CASI	Thu, May 2, 2013	17.60	18.40	17.60	18.10
487	NASDAQ	CASI	Wed, May 1, 2013	19.00	19.00	17.70	18.00
486	NASDAQ	CASI	Tue, Apr 30, 2013	18.60	19.50	17.90	18.60
485	NASDAQ	CASI	Mon, Apr 29, 2013	18.20	18.50	17.70	17.90
484	NASDAQ	CASI	Fri, Apr 26, 2013	18.70	18.96	18.20	18.50
483	NASDAQ	CASI	Thu, Apr 25, 2013	18.90	19.30	18.50	19.00
482	NASDAQ	CASI	Wed, Apr 24, 2013	18.30	19.50	18.30	19.30
481	NASDAQ	CASI	Tue, Apr 23, 2013	18.65	18.65	17.78	18.60
480	NASDAQ	CASI	Mon, Apr 22, 2013	19.50	20.00	17.80	18.60
479	NASDAQ	CASI	Fri, Apr 19, 2013	18.10	20.30	18.10	19.90
478	NASDAQ	CASI	Thu, Apr 18, 2013	19.60	19.70	18.30	18.30
477	NASDAQ	CASI	Wed, Apr 17, 2013	20.50	20.50	19.60	19.80
476	NASDAQ	CASI	Tue, Apr 16, 2013	20.70	21.00	20.30	20.50
475	NASDAQ	CASI	Mon, Apr 15, 2013	20.90	21.00	20.50	20.90
474	NASDAQ	CASI	Fri, Apr 12, 2013	21.90	21.90	20.60	21.10
473	NASDAQ	CASI	Thu, Apr 11, 2013	22.10	22.10	21.65	21.70
472	NASDAQ	CASI	Wed, Apr 10, 2013	22.50	22.60	21.70	21.90
471	NASDAQ	CASI	Tue, Apr 9, 2013	21.30	22.80	21.30	22.30
470	NASDAQ	CASI	Mon, Apr 8, 2013	22.40	23.00	22.10	22.10
469	NASDAQ	CASI	Fri, Apr 5, 2013	21.50	24.00	20.00	22.50
468	NASDAQ	CASI	Thu, Apr 4, 2013	21.20	21.80	20.60	21.50
467	NASDAQ	CASI	Wed, Apr 3, 2013	20.90	22.00	20.90	21.60
466	NASDAQ	CASI	Tue, Apr 2, 2013	20.30	21.80	20.00	21.30
465	NASDAQ	CASI	Mon, Apr 1, 2013	20.00	20.49	19.60	20.40
464	NASDAQ	CASI	Thu, Mar 28, 2013	20.60	21.00	20.00	20.30
463	NASDAQ	CASI	Wed, Mar 27, 2013	21.50	21.40	20.40	20.80
462	NASDAQ	CASI	Tue, Mar 26, 2013	21.80	22.40	20.50	21.70
461	NASDAQ	CASI	Mon, Mar 25, 2013	22.00	22.48	21.70	22.20
460	NASDAQ	CASI	Fri, Mar 22, 2013	22.30	22.60	22.10	22.10
459	NASDAQ	CASI	Thu, Mar 21, 2013	22.80	22.80	22.10	22.70
458	NASDAQ	CASI	Wed, Mar 20, 2013	22.40	23.00	22.40	22.80
457	NASDAQ	CASI	Tue, Mar 19, 2013	22.70	23.00	22.00	23.00
456	NASDAQ	CASI	Mon, Mar 18, 2013	24.40	24.40	22.50	23.00
455	NASDAQ	CASI	Fri, Mar 15, 2013	23.10	23.90	23.10	23.60
454	NASDAQ	CASI	Thu, Mar 14, 2013	24.50	24.50	23.20	23.30
453	NASDAQ	CASI	Wed, Mar 13, 2013	23.00	24.50	23.20	23.60
452	NASDAQ	CASI	Tue, Mar 12, 2013	23.00	23.60	23.00	23.40
451	NASDAQ	CASI	Mon, Mar 11, 2013	23.90	24.10	22.80	23.60
450	NASDAQ	CASI	Fri, Mar 8, 2013	24.60	25.54	23.90	24.00
449	NASDAQ	CASI	Thu, Mar 7, 2013	24.40	25.10	24.20	25.00
448	NASDAQ	CASI	Wed, Mar 6, 2013	25.50	26.00	23.90	24.60
447	NASDAQ	CASI	Tue, Mar 5, 2013	25.90	26.20	24.80	25.50
446	NASDAQ	CASI	Mon, Mar 4, 2013	26.90	26.90	25.20	25.70
445	NASDAQ	CASI	Fri, Mar 1, 2013	26.00	26.50	24.00	26.50
444	NASDAQ	CASI	Thu, Feb 28, 2013	29.00	30.02	27.50	29.50
443	NASDAQ	CASI	Wed, Feb 27, 2013	29.00	30.60	28.00	28.60
442	NASDAQ	CASI	Tue, Feb 26, 2013	33.00	35.00	27.70	28.30
441	NASDAQ	CASI	Mon, Feb 25, 2013	27.50	37.30	27.50	34.70
440	NASDAQ	CASI	Fri, Feb 22, 2013	26.59	28.50	26.00	27.70
439	NASDAQ	CASI	Thu, Feb 21, 2013	25.20	26.50	25.20	25.50
438	NASDAQ	CASI	Wed, Feb 20, 2013	25.00	26.90	24.70	25.60
437	NASDAQ	CASI	Tue, Feb 19, 2013	24.90	25.00	24.50	24.50
436	NASDAQ	CASI	Fri, Feb 15, 2013	24.30	25.00	24.30	24.50
435	NASDAQ	CASI	Thu, Feb 14, 2013	23.70	25.70	23.70	24.70
434	NASDAQ	CASI	Wed, Feb 13, 2013	23.40	24.00	23.10	23.10
433	NASDAQ	CASI	Tue, Feb 12, 2013	23.40	23.90	23.18	23.70
432	NASDAQ	CASI	Mon, Feb 11, 2013	24.10	24.50	21.70	23.40
431	NASDAQ	CASI	Fri, Feb 8, 2013	26.50	26.50	23.60	24.40
430	NASDAQ	CASI	Thu, Feb 7, 2013	26.90	26.90	25.30	26.00
429	NASDAQ	CASI	Wed, Feb 6, 2013	26.90	27.80	24.85	26.50
428	NASDAQ	CASI	Tue, Feb 5, 2013	23.70	27.70	23.70	27.30
427	NASDAQ	CASI	Mon, Feb 4, 2013	24.50	24.50	23.42	24.30
426	NASDAQ	CASI	Fri, Feb 1, 2013	23.00	24.50	22.70	24.50
425	NASDAQ	CASI	Thu, Jan 31, 2013	20.40	24.60	20.40	23.70
424	NASDAQ	CASI	Wed, Jan 30, 2013	20.80	20.90	19.10	20.80
423	NASDAQ	CASI	Tue, Jan 29, 2013	21.00	21.00	19.90	20.70
422	NASDAQ	CASI	Mon, Jan 28, 2013	20.00	20.90	19.60	20.80
421	NASDAQ	CASI	Fri, Jan 25, 2013	20.20	20.90	19.70	19.70
420	NASDAQ	CASI	Thu, Jan 24, 2013	20.70	21.10	19.20	20.50
419	NASDAQ	CASI	Wed, Jan 23, 2013	18.20	21.40	18.20	21.00
418	NASDAQ	CASI	Tue, Jan 22, 2013	17.90	18.80	17.50	18.20
417	NASDAQ	CASI	Fri, Jan 18, 2013	18.50	19.00	17.50	17.80
416	NASDAQ	CASI	Thu, Jan 17, 2013	17.60	18.70	17.20	18.10
415	NASDAQ	CASI	Wed, Jan 16, 2013	17.50	18.50	17.40	17.40
414	NASDAQ	CASI	Tue, Jan 15, 2013	18.00	18.20	17.40	17.50
413	NASDAQ	CASI	Mon, Jan 14, 2013	18.50	18.70	18.00	18.20
412	NASDAQ	CASI	Fri, Jan 11, 2013	17.20	19.50	17.00	17.60
411	NASDAQ	CASI	Thu, Jan 10, 2013	18.00	18.90	17.20	18.70
410	NASDAQ	CASI	Wed, Jan 9, 2013	18.00	18.30	17.30	18.30
409	NASDAQ	CASI	Tue, Jan 8, 2013	19.20	19.20	16.81	18.00
408	NASDAQ	CASI	Mon, Jan 7, 2013	15.20	19.50	14.60	19.20
407	NASDAQ	CASI	Fri, Jan 4, 2013	15.10	15.30	14.70	15.20
406	NASDAQ	CASI	Thu, Jan 3, 2013	14.00	14.90	14.00	14.10
405	NASDAQ	CASI	Wed, Jan 2, 2013	13.80	14.80	13.80	13.80
404	NASDAQ	CASI	Mon, Dec 31, 2012	12.60	14.30	12.60	13.80
403	NASDAQ	CASI	Fri, Dec 28, 2012	13.59	14.80	13.40	14.00
402	NASDAQ	CASI	Thu, Dec 27, 2012	15.30	15.30	13.30	14.20
401	NASDAQ	CASI	Wed, Dec 26, 2012	12.80	15.80	12.80	15.40
400	NASDAQ	CASI	Mon, Dec 24, 2012	12.50	13.54	12.30	13.18
399	NASDAQ	CASI	Fri, Dec 21, 2012	13.00	13.70	12.50	12.60
398	NASDAQ	CASI	Thu, Dec 20, 2012	13.20	13.80	13.00	13.20
397	NASDAQ	CASI	Wed, Dec 19, 2012	13.50	13.90	13.30	13.40
396	NASDAQ	CASI	Tue, Dec 18, 2012	13.10	14.00	13.10	13.50
395	NASDAQ	CASI	Mon, Dec 17, 2012	14.00	14.40	13.60	13.60
394	NASDAQ	CASI	Fri, Dec 14, 2012	14.30	15.30	14.20	14.50
393	NASDAQ	CASI	Thu, Dec 13, 2012	13.90	15.19	13.70	15.19
392	NASDAQ	CASI	Wed, Dec 12, 2012	15.00	15.00	14.10	14.10
391	NASDAQ	CASI	Tue, Dec 11, 2012	15.10	15.10	14.10	14.60
390	NASDAQ	CASI	Mon, Dec 10, 2012	16.30	16.50	15.40	15.40
389	NASDAQ	CASI	Fri, Dec 7, 2012	16.00	16.90	15.30	15.40
388	NASDAQ	CASI	Thu, Dec 6, 2012	15.30	15.60	15.30	15.50
387	NASDAQ	CASI	Wed, Dec 5, 2012	15.20	16.10	15.20	15.40
386	NASDAQ	CASI	Tue, Dec 4, 2012	14.30	16.90	14.30	15.40
385	NASDAQ	CASI	Mon, Dec 3, 2012	15.60	15.60	14.37	14.40
384	NASDAQ	CASI	Fri, Nov 30, 2012	15.60	15.70	14.50	15.40
383	NASDAQ	CASI	Thu, Nov 29, 2012	15.50	16.40	15.50	15.90
382	NASDAQ	CASI	Wed, Nov 28, 2012	16.10	16.72	15.30	15.50
381	NASDAQ	CASI	Tue, Nov 27, 2012	18.00	18.10	15.00	15.70
380	NASDAQ	CASI	Mon, Nov 26, 2012	15.80	19.90	15.80	17.30
379	NASDAQ	CASI	Wed, Nov 21, 2012	13.10	14.26	12.80	13.90
378	NASDAQ	CASI	Tue, Nov 20, 2012	13.40	13.70	13.40	13.50
377	NASDAQ	CASI	Mon, Nov 19, 2012	13.50	14.90	12.50	13.20
376	NASDAQ	CASI	Fri, Nov 16, 2012	13.40	14.10	13.10	13.20
375	NASDAQ	CASI	Thu, Nov 15, 2012	13.10	14.18	13.10	13.30
374	NASDAQ	CASI	Wed, Nov 14, 2012	15.10	15.10	12.50	13.90
373	NASDAQ	CASI	Tue, Nov 13, 2012	15.00	15.20	15.00	15.20
372	NASDAQ	CASI	Mon, Nov 12, 2012	16.20	17.20	15.30	15.30
371	NASDAQ	CASI	Fri, Nov 9, 2012	16.00	16.40	14.70	16.40
370	NASDAQ	CASI	Thu, Nov 8, 2012	13.20	16.20	12.60	15.20
369	NASDAQ	CASI	Wed, Nov 7, 2012	14.00	14.00	12.54	13.70
368	NASDAQ	CASI	Tue, Nov 6, 2012	15.00	15.00	14.10	14.30
367	NASDAQ	CASI	Mon, Nov 5, 2012	16.00	16.00	15.00	15.00
366	NASDAQ	CASI	Fri, Nov 2, 2012	15.60	16.40	15.50	16.20
365	NASDAQ	CASI	Thu, Nov 1, 2012	16.00	16.70	15.30	15.70
364	NASDAQ	CASI	Wed, Oct 31, 2012	17.60	17.80	16.10	16.50
363	NASDAQ	CASI	Fri, Oct 26, 2012	17.50	18.55	17.30	17.30
362	NASDAQ	CASI	Thu, Oct 25, 2012	17.50	18.19	17.50	17.50
361	NASDAQ	CASI	Wed, Oct 24, 2012	17.55	18.90	17.55	18.10
360	NASDAQ	CASI	Tue, Oct 23, 2012	17.90	18.20	17.50	18.10
359	NASDAQ	CASI	Mon, Oct 22, 2012	18.60	19.20	17.80	18.30
358	NASDAQ	CASI	Fri, Oct 19, 2012	18.50	18.70	18.50	18.70
357	NASDAQ	CASI	Thu, Oct 18, 2012	17.90	18.50	17.90	18.30
356	NASDAQ	CASI	Wed, Oct 17, 2012	18.50	18.50	18.50	18.50
355	NASDAQ	CASI	Tue, Oct 16, 2012	18.10	18.50	18.00	18.50
354	NASDAQ	CASI	Mon, Oct 15, 2012	18.10	18.50	18.00	18.20
353	NASDAQ	CASI	Fri, Oct 12, 2012	19.20	19.20	18.20	18.20
352	NASDAQ	CASI	Thu, Oct 11, 2012	19.80	19.80	18.60	18.90
351	NASDAQ	CASI	Wed, Oct 10, 2012	18.60	19.50	18.50	19.40
350	NASDAQ	CASI	Tue, Oct 9, 2012	18.90	19.00	18.10	18.90
349	NASDAQ	CASI	Mon, Oct 8, 2012	18.50	19.40	17.70	19.00
348	NASDAQ	CASI	Fri, Oct 5, 2012	17.50	19.00	16.90	18.70
347	NASDAQ	CASI	Thu, Oct 4, 2012	18.10	18.50	17.90	18.10
346	NASDAQ	CASI	Wed, Oct 3, 2012	18.40	18.80	18.10	18.60
345	NASDAQ	CASI	Tue, Oct 2, 2012	18.70	19.00	17.90	18.70
344	NASDAQ	CASI	Mon, Oct 1, 2012	19.00	19.00	18.00	18.70
343	NASDAQ	CASI	Fri, Sep 28, 2012	18.70	18.70	18.30	18.40
342	NASDAQ	CASI	Thu, Sep 27, 2012	18.20	18.50	17.90	18.40
341	NASDAQ	CASI	Wed, Sep 26, 2012	18.70	18.70	18.05	18.40
340	NASDAQ	CASI	Tue, Sep 25, 2012	18.48	18.90	17.80	18.80
339	NASDAQ	CASI	Mon, Sep 24, 2012	17.80	18.90	17.80	18.40
338	NASDAQ	CASI	Fri, Sep 21, 2012	18.40	19.30	17.70	17.70
337	NASDAQ	CASI	Thu, Sep 20, 2012	18.30	19.30	18.30	19.10
336	NASDAQ	CASI	Wed, Sep 19, 2012	18.40	19.10	18.10	18.90
335	NASDAQ	CASI	Tue, Sep 18, 2012	18.50	18.80	18.24	18.80
334	NASDAQ	CASI	Mon, Sep 17, 2012	19.50	19.50	18.30	19.00
333	NASDAQ	CASI	Fri, Sep 14, 2012	17.70	19.50	17.70	19.50
332	NASDAQ	CASI	Thu, Sep 13, 2012	18.10	19.50	17.50	18.10
331	NASDAQ	CASI	Wed, Sep 12, 2012	17.90	19.40	17.80	18.10
330	NASDAQ	CASI	Tue, Sep 11, 2012	19.60	19.85	18.30	19.00
329	NASDAQ	CASI	Mon, Sep 10, 2012	17.80	19.70	17.80	19.60
328	NASDAQ	CASI	Fri, Sep 7, 2012	18.80	20.00	18.00	18.10
327	NASDAQ	CASI	Thu, Sep 6, 2012	17.10	19.10	17.10	19.10
326	NASDAQ	CASI	Wed, Sep 5, 2012	17.40	18.30	17.20	17.20
325	NASDAQ	CASI	Tue, Sep 4, 2012	18.30	18.30	17.50	17.70
324	NASDAQ	CASI	Fri, Aug 31, 2012	19.10	20.00	17.30	17.30
323	NASDAQ	CASI	Thu, Aug 30, 2012	19.20	19.90	19.10	19.10
322	NASDAQ	CASI	Wed, Aug 29, 2012	19.50	19.70	19.10	19.50
321	NASDAQ	CASI	Tue, Aug 28, 2012	19.60	20.00	19.10	19.90
320	NASDAQ	CASI	Mon, Aug 27, 2012	19.90	19.90	19.20	19.40
319	NASDAQ	CASI	Fri, Aug 24, 2012	19.50	20.37	19.50	20.20
318	NASDAQ	CASI	Thu, Aug 23, 2012	20.00	20.40	19.70	19.70
317	NASDAQ	CASI	Wed, Aug 22, 2012	20.30	20.50	19.70	20.30
316	NASDAQ	CASI	Tue, Aug 21, 2012	20.00	20.50	20.00	20.50
315	NASDAQ	CASI	Mon, Aug 20, 2012	19.70	20.20	19.30	20.00
314	NASDAQ	CASI	Fri, Aug 17, 2012	19.60	20.10	19.10	19.70
313	NASDAQ	CASI	Thu, Aug 16, 2012	19.50	20.50	19.50	20.00
312	NASDAQ	CASI	Wed, Aug 15, 2012	21.50	21.50	19.80	19.85
311	NASDAQ	CASI	Tue, Aug 14, 2012	20.00	20.40	19.20	19.20
310	NASDAQ	CASI	Mon, Aug 13, 2012	20.70	21.30	20.10	20.90
309	NASDAQ	CASI	Fri, Aug 10, 2012	20.50	21.40	19.90	21.40
308	NASDAQ	CASI	Thu, Aug 9, 2012	19.90	20.99	19.90	20.30
307	NASDAQ	CASI	Wed, Aug 8, 2012	20.40	21.30	19.60	19.60
306	NASDAQ	CASI	Tue, Aug 7, 2012	20.50	21.40	20.10	20.80
305	NASDAQ	CASI	Mon, Aug 6, 2012	20.50	21.50	20.50	20.90
304	NASDAQ	CASI	Fri, Aug 3, 2012	19.90	20.50	19.60	20.50
303	NASDAQ	CASI	Thu, Aug 2, 2012	20.00	20.30	20.00	20.03
302	NASDAQ	CASI	Wed, Aug 1, 2012	20.10	20.10	19.70	20.02
301	NASDAQ	CASI	Tue, Jul 31, 2012	19.80	20.50	19.60	19.70
300	NASDAQ	CASI	Mon, Jul 30, 2012	19.60	20.30	19.60	19.60
299	NASDAQ	CASI	Fri, Jul 27, 2012	20.30	20.62	19.60	19.60
298	NASDAQ	CASI	Thu, Jul 26, 2012	19.60	20.80	19.60	20.70
297	NASDAQ	CASI	Wed, Jul 25, 2012	19.96	19.96	19.60	19.60
296	NASDAQ	CASI	Tue, Jul 24, 2012	20.90	20.90	19.10	19.50
295	NASDAQ	CASI	Mon, Jul 23, 2012	21.70	21.70	20.78	20.80
294	NASDAQ	CASI	Fri, Jul 20, 2012	20.80	21.90	20.80	21.50
293	NASDAQ	CASI	Thu, Jul 19, 2012	21.20	22.00	20.00	20.60
292	NASDAQ	CASI	Wed, Jul 18, 2012	20.70	22.00	20.70	21.20
291	NASDAQ	CASI	Tue, Jul 17, 2012	21.10	21.10	21.08	21.08
290	NASDAQ	CASI	Mon, Jul 16, 2012	20.20	20.80	20.00	20.60
289	NASDAQ	CASI	Fri, Jul 13, 2012	21.40	21.70	20.00	20.50
288	NASDAQ	CASI	Thu, Jul 12, 2012	20.40	21.50	20.40	21.40
287	NASDAQ	CASI	Wed, Jul 11, 2012	21.50	21.50	20.40	20.70
286	NASDAQ	CASI	Tue, Jul 10, 2012	21.20	21.50	20.00	21.30
285	NASDAQ	CASI	Mon, Jul 9, 2012	22.30	22.50	21.10	21.30
284	NASDAQ	CASI	Fri, Jul 6, 2012	24.90	24.90	21.30	22.20
283	NASDAQ	CASI	Thu, Jul 5, 2012	20.00	24.80	19.78	24.80
282	NASDAQ	CASI	Tue, Jul 3, 2012	18.60	20.00	18.60	20.00
281	NASDAQ	CASI	Mon, Jul 2, 2012	18.50	18.80	17.80	18.40
280	NASDAQ	CASI	Fri, Jun 29, 2012	17.80	18.50	17.80	18.40
279	NASDAQ	CASI	Thu, Jun 28, 2012	18.00	18.40	17.70	17.70
278	NASDAQ	CASI	Wed, Jun 27, 2012	18.20	18.20	17.70	17.70
277	NASDAQ	CASI	Tue, Jun 26, 2012	18.40	18.80	17.40	18.20
276	NASDAQ	CASI	Mon, Jun 25, 2012	18.21	19.10	18.10	18.30
275	NASDAQ	CASI	Fri, Jun 22, 2012	19.00	19.30	18.00	19.30
274	NASDAQ	CASI	Thu, Jun 21, 2012	18.70	19.00	18.70	18.80
273	NASDAQ	CASI	Wed, Jun 20, 2012	18.70	19.50	18.70	19.00
272	NASDAQ	CASI	Tue, Jun 19, 2012	19.80	20.00	18.70	19.20
271	NASDAQ	CASI	Mon, Jun 18, 2012	19.40	20.00	18.70	19.70
270	NASDAQ	CASI	Fri, Jun 15, 2012	18.70	20.00	18.60	19.90
269	NASDAQ	CASI	Thu, Jun 14, 2012	19.10	19.10	18.70	19.00
268	NASDAQ	CASI	Wed, Jun 13, 2012	19.10	19.70	19.00	19.30
267	NASDAQ	CASI	Tue, Jun 12, 2012	19.08	19.70	19.08	19.60
266	NASDAQ	CASI	Mon, Jun 11, 2012	19.70	19.70	19.00	19.00
265	NASDAQ	CASI	Fri, Jun 8, 2012	20.00	20.00	19.10	19.10
264	NASDAQ	CASI	Thu, Jun 7, 2012	19.20	20.10	19.00	19.92
263	NASDAQ	CASI	Wed, Jun 6, 2012	19.70	20.20	18.90	19.10
262	NASDAQ	CASI	Tue, Jun 5, 2012	20.00	20.00	18.50	19.80
261	NASDAQ	CASI	Mon, Jun 4, 2012	18.00	20.39	18.00	20.30
260	NASDAQ	CASI	Fri, Jun 1, 2012	18.00	19.90	18.00	19.60
259	NASDAQ	CASI	Thu, May 31, 2012	18.50	19.00	18.50	18.60
258	NASDAQ	CASI	Wed, May 30, 2012	19.80	19.90	19.60	19.89
257	NASDAQ	CASI	Tue, May 29, 2012	19.80	20.10	19.30	20.10
256	NASDAQ	CASI	Fri, May 25, 2012	19.28	19.90	18.60	19.90
255	NASDAQ	CASI	Thu, May 24, 2012	19.50	19.90	19.21	19.80
254	NASDAQ	CASI	Wed, May 23, 2012	20.00	20.10	19.40	19.60
253	NASDAQ	CASI	Tue, May 22, 2012	19.70	20.50	19.70	19.80
252	NASDAQ	CASI	Mon, May 21, 2012	19.20	21.00	19.20	20.00
251	NASDAQ	CASI	Fri, May 18, 2012	19.80	20.72	18.80	19.40
250	NASDAQ	CASI	Thu, May 17, 2012	18.40	20.90	18.40	19.80
249	NASDAQ	CASI	Wed, May 16, 2012	16.40	19.60	16.20	17.50
248	NASDAQ	CASI	Tue, May 15, 2012	16.60	16.60	15.50	15.90
247	NASDAQ	CASI	Mon, May 14, 2012	17.50	17.60	16.50	16.60
246	NASDAQ	CASI	Fri, May 11, 2012	18.60	18.60	17.40	17.50
245	NASDAQ	CASI	Thu, May 10, 2012	18.00	18.90	17.51	18.60
244	NASDAQ	CASI	Wed, May 9, 2012	19.00	19.00	17.90	18.70
243	NASDAQ	CASI	Tue, May 8, 2012	19.20	20.20	19.00	19.00
242	NASDAQ	CASI	Mon, May 7, 2012	19.80	20.20	19.00	19.20
241	NASDAQ	CASI	Fri, May 4, 2012	19.60	20.20	19.60	20.20
240	NASDAQ	CASI	Thu, May 3, 2012	20.80	20.80	19.80	19.80
239	NASDAQ	CASI	Wed, May 2, 2012	19.80	20.90	19.70	20.00
238	NASDAQ	CASI	Tue, May 1, 2012	19.80	19.96	19.60	19.80
237	NASDAQ	CASI	Mon, Apr 30, 2012	20.70	21.30	19.60	19.60
236	NASDAQ	CASI	Fri, Apr 27, 2012	20.20	21.00	20.10	20.52
235	NASDAQ	CASI	Thu, Apr 26, 2012	21.10	21.30	20.10	21.00
234	NASDAQ	CASI	Wed, Apr 25, 2012	20.70	21.30	20.25	21.30
233	NASDAQ	CASI	Tue, Apr 24, 2012	21.00	21.00	20.40	20.50
232	NASDAQ	CASI	Mon, Apr 23, 2012	20.20	21.00	19.92	21.00
231	NASDAQ	CASI	Fri, Apr 20, 2012	20.00	20.68	19.90	19.90
230	NASDAQ	CASI	Thu, Apr 19, 2012	20.20	20.60	20.00	20.00
229	NASDAQ	CASI	Wed, Apr 18, 2012	20.50	20.50	19.90	20.00
228	NASDAQ	CASI	Tue, Apr 17, 2012	20.80	20.80	20.50	20.80
227	NASDAQ	CASI	Mon, Apr 16, 2012	19.70	20.80	19.70	20.52
226	NASDAQ	CASI	Fri, Apr 13, 2012	20.30	20.50	19.40	19.90
225	NASDAQ	CASI	Thu, Apr 12, 2012	19.50	20.20	19.40	20.18
224	NASDAQ	CASI	Wed, Apr 11, 2012	19.10	19.70	18.70	19.50
223	NASDAQ	CASI	Tue, Apr 10, 2012	19.90	20.40	17.90	18.40
222	NASDAQ	CASI	Mon, Apr 9, 2012	20.40	21.29	19.60	19.60
221	NASDAQ	CASI	Thu, Apr 5, 2012	21.40	21.40	20.30	21.00
220	NASDAQ	CASI	Wed, Apr 4, 2012	21.30	21.64	20.30	21.10
219	NASDAQ	CASI	Tue, Apr 3, 2012	21.40	21.80	21.30	21.30
218	NASDAQ	CASI	Mon, Apr 2, 2012	21.70	22.08	21.30	21.60
217	NASDAQ	CASI	Fri, Mar 30, 2012	21.50	22.30	20.30	21.70
216	NASDAQ	CASI	Thu, Mar 29, 2012	20.90	21.50	20.20	21.50
215	NASDAQ	CASI	Wed, Mar 28, 2012	20.00	20.90	20.00	20.90
214	NASDAQ	CASI	Tue, Mar 27, 2012	20.50	20.60	19.90	20.10
213	NASDAQ	CASI	Mon, Mar 26, 2012	20.20	20.50	19.90	20.30
212	NASDAQ	CASI	Fri, Mar 23, 2012	21.00	21.00	18.70	19.60
211	NASDAQ	CASI	Thu, Mar 22, 2012	20.30	21.90	20.00	21.00
210	NASDAQ	CASI	Wed, Mar 21, 2012	21.30	21.30	20.20	20.90
209	NASDAQ	CASI	Tue, Mar 20, 2012	20.90	21.90	20.50	21.20
208	NASDAQ	CASI	Mon, Mar 19, 2012	21.50	21.50	20.70	20.90
207	NASDAQ	CASI	Fri, Mar 16, 2012	22.50	22.50	20.90	21.70
206	NASDAQ	CASI	Thu, Mar 15, 2012	21.50	22.09	21.10	21.30
205	NASDAQ	CASI	Wed, Mar 14, 2012	22.00	23.00	21.10	21.79
204	NASDAQ	CASI	Tue, Mar 13, 2012	22.80	22.80	22.00	22.10
203	NASDAQ	CASI	Mon, Mar 12, 2012	23.10	23.90	22.90	23.00
202	NASDAQ	CASI	Fri, Mar 9, 2012	22.77	22.80	22.20	22.70
201	NASDAQ	CASI	Thu, Mar 8, 2012	23.40	23.40	22.00	22.70
200	NASDAQ	CASI	Wed, Mar 7, 2012	22.10	25.00	22.10	23.40
199	NASDAQ	CASI	Tue, Mar 6, 2012	20.80	22.50	20.80	21.80
198	NASDAQ	CASI	Mon, Mar 5, 2012	20.48	21.20	19.20	20.40
197	NASDAQ	CASI	Fri, Mar 2, 2012	19.50	20.70	19.20	20.40
196	NASDAQ	CASI	Thu, Mar 1, 2012	20.40	20.40	18.89	19.50
195	NASDAQ	CASI	Wed, Feb 29, 2012	21.40	21.40	20.00	20.70
194	NASDAQ	CASI	Tue, Feb 28, 2012	21.30	22.70	21.30	21.50
193	NASDAQ	CASI	Mon, Feb 27, 2012	22.30	22.90	21.30	21.30
192	NASDAQ	CASI	Fri, Feb 24, 2012	22.83	22.83	21.70	22.20
191	NASDAQ	CASI	Thu, Feb 23, 2012	22.30	23.40	22.20	22.90
190	NASDAQ	CASI	Wed, Feb 22, 2012	21.60	23.19	21.26	22.10
189	NASDAQ	CASI	Tue, Feb 21, 2012	23.50	23.80	18.50	21.60
188	NASDAQ	CASI	Fri, Feb 17, 2012	25.10	25.10	22.50	22.90
187	NASDAQ	CASI	Thu, Feb 16, 2012	25.10	25.50	24.80	25.30
186	NASDAQ	CASI	Wed, Feb 15, 2012	26.50	27.80	25.50	25.50
185	NASDAQ	CASI	Tue, Feb 14, 2012	27.20	28.20	25.60	25.80
184	NASDAQ	CASI	Mon, Feb 13, 2012	26.00	28.00	26.00	27.20
183	NASDAQ	CASI	Fri, Feb 10, 2012	23.90	27.00	23.50	25.90
182	NASDAQ	CASI	Thu, Feb 9, 2012	23.60	24.50	22.38	24.40
181	NASDAQ	CASI	Wed, Feb 8, 2012	25.40	25.40	23.80	24.50
180	NASDAQ	CASI	Tue, Feb 7, 2012	27.50	27.90	25.20	26.00
179	NASDAQ	CASI	Mon, Feb 6, 2012	24.00	29.80	24.00	28.30
178	NASDAQ	CASI	Fri, Feb 3, 2012	20.20	23.50	20.10	23.50
177	NASDAQ	CASI	Thu, Feb 2, 2012	20.80	20.80	18.50	19.50
176	NASDAQ	CASI	Wed, Feb 1, 2012	21.60	22.00	18.20	19.10
175	NASDAQ	CASI	Tue, Jan 31, 2012	25.90	25.90	21.20	22.00
174	NASDAQ	CASI	Mon, Jan 30, 2012	25.50	25.66	21.40	23.90
173	NASDAQ	CASI	Fri, Jan 27, 2012	28.60	28.60	24.50	26.00
172	NASDAQ	CASI	Thu, Jan 26, 2012	24.90	31.00	24.10	29.50
171	NASDAQ	CASI	Wed, Jan 25, 2012	17.60	25.80	17.60	23.30
170	NASDAQ	CASI	Tue, Jan 24, 2012	17.50	17.66	17.00	17.60
169	NASDAQ	CASI	Mon, Jan 23, 2012	16.00	17.79	15.00	17.50
168	NASDAQ	CASI	Fri, Jan 20, 2012	14.40	17.90	13.89	15.90
167	NASDAQ	CASI	Thu, Jan 19, 2012	11.30	14.49	11.30	12.90
166	NASDAQ	CASI	Wed, Jan 18, 2012	10.70	11.00	10.30	11.00
165	NASDAQ	CASI	Tue, Jan 17, 2012	10.90	10.90	10.20	10.20
164	NASDAQ	CASI	Fri, Jan 13, 2012	10.50	10.80	10.30	10.70
163	NASDAQ	CASI	Thu, Jan 12, 2012	10.60	10.96	9.80	10.00
162	NASDAQ	CASI	Wed, Jan 11, 2012	11.00	11.00	10.50	10.90
161	NASDAQ	CASI	Tue, Jan 10, 2012	11.18	11.40	10.70	11.10
160	NASDAQ	CASI	Mon, Jan 9, 2012	11.00	11.40	10.60	10.60
159	NASDAQ	CASI	Fri, Jan 6, 2012	10.90	11.40	9.70	11.30
158	NASDAQ	CASI	Thu, Jan 5, 2012	10.85	10.85	9.80	10.80
157	NASDAQ	CASI	Wed, Jan 4, 2012	11.10	12.10	10.60	10.60
156	NASDAQ	CASI	Tue, Jan 3, 2012	9.60	12.40	9.60	11.50
155	NASDAQ	CASI	Fri, Dec 30, 2011	9.70	9.90	9.50	9.50
154	NASDAQ	CASI	Thu, Dec 29, 2011	10.50	11.20	9.90	9.90
153	NASDAQ	CASI	Wed, Dec 28, 2011	10.30	11.17	10.30	10.90
152	NASDAQ	CASI	Tue, Dec 27, 2011	11.00	11.00	10.19	10.60
151	NASDAQ	CASI	Fri, Dec 23, 2011	9.50	10.90	9.50	10.50
150	NASDAQ	CASI	Thu, Dec 22, 2011	10.00	10.00	9.30	9.30
149	NASDAQ	CASI	Wed, Dec 21, 2011	9.00	10.80	9.00	9.90
148	NASDAQ	CASI	Tue, Dec 20, 2011	12.10	12.10	9.00	9.30
147	NASDAQ	CASI	Mon, Dec 19, 2011	13.90	13.90	11.80	12.00
146	NASDAQ	CASI	Fri, Dec 16, 2011	13.90	14.15	12.70	13.90
145	NASDAQ	CASI	Thu, Dec 15, 2011	14.20	14.40	13.80	13.90
144	NASDAQ	CASI	Wed, Dec 14, 2011	14.60	15.59	13.90	14.30
143	NASDAQ	CASI	Tue, Dec 13, 2011	14.80	16.49	14.50	14.90
142	NASDAQ	CASI	Mon, Dec 12, 2011	15.10	15.89	15.00	15.00
141	NASDAQ	CASI	Fri, Dec 9, 2011	15.20	16.80	15.10	15.10
140	NASDAQ	CASI	Thu, Dec 8, 2011	15.10	17.20	15.10	15.30
139	NASDAQ	CASI	Wed, Dec 7, 2011	15.00	15.58	15.00	15.10
138	NASDAQ	CASI	Tue, Dec 6, 2011	15.40	15.80	15.20	15.40
137	NASDAQ	CASI	Mon, Dec 5, 2011	15.30	15.90	15.10	15.43
136	NASDAQ	CASI	Fri, Dec 2, 2011	15.90	15.90	15.40	15.40
135	NASDAQ	CASI	Thu, Dec 1, 2011	15.50	16.10	15.50	15.50
134	NASDAQ	CASI	Wed, Nov 30, 2011	16.60	17.10	15.40	15.60
133	NASDAQ	CASI	Tue, Nov 29, 2011	17.40	18.50	16.20	16.70
132	NASDAQ	CASI	Mon, Nov 28, 2011	17.00	17.50	15.70	17.50
131	NASDAQ	CASI	Fri, Nov 25, 2011	15.40	15.90	15.30	15.89
130	NASDAQ	CASI	Wed, Nov 23, 2011	15.80	16.00	15.10	15.40
129	NASDAQ	CASI	Tue, Nov 22, 2011	15.70	16.50	15.00	15.40
128	NASDAQ	CASI	Mon, Nov 21, 2011	16.30	16.60	14.90	15.30
127	NASDAQ	CASI	Fri, Nov 18, 2011	16.58	16.58	15.50	16.00
126	NASDAQ	CASI	Thu, Nov 17, 2011	16.20	17.00	16.10	16.60
125	NASDAQ	CASI	Wed, Nov 16, 2011	16.50	17.80	16.20	17.30
124	NASDAQ	CASI	Tue, Nov 15, 2011	16.80	16.80	16.20	16.70
123	NASDAQ	CASI	Mon, Nov 14, 2011	16.50	16.80	15.80	16.80
122	NASDAQ	CASI	Fri, Nov 11, 2011	15.50	16.90	15.50	16.00
121	NASDAQ	CASI	Thu, Nov 10, 2011	15.80	16.78	15.50	15.50
120	NASDAQ	CASI	Wed, Nov 9, 2011	16.50	16.74	15.70	16.20
119	NASDAQ	CASI	Tue, Nov 8, 2011	17.00	17.40	16.40	16.60
118	NASDAQ	CASI	Mon, Nov 7, 2011	18.00	18.00	16.80	17.20
117	NASDAQ	CASI	Fri, Nov 4, 2011	16.90	18.26	16.70	17.00
116	NASDAQ	CASI	Thu, Nov 3, 2011	16.90	18.00	16.90	17.00
115	NASDAQ	CASI	Wed, Nov 2, 2011	18.00	18.20	16.70	17.00
114	NASDAQ	CASI	Tue, Nov 1, 2011	18.50	18.50	16.60	17.00
113	NASDAQ	CASI	Mon, Oct 31, 2011	18.90	19.10	17.00	17.00
112	NASDAQ	CASI	Fri, Oct 28, 2011	17.40	18.50	17.19	18.50
111	NASDAQ	CASI	Thu, Oct 27, 2011	19.10	19.20	17.00	17.39
110	NASDAQ	CASI	Wed, Oct 26, 2011	17.10	20.00	17.00	17.00
109	NASDAQ	CASI	Tue, Oct 25, 2011	16.50	20.00	16.50	17.50
108	NASDAQ	CASI	Mon, Oct 24, 2011	19.00	19.10	16.50	17.10
107	NASDAQ	CASI	Fri, Oct 21, 2011	18.20	18.40	17.33	18.40
106	NASDAQ	CASI	Thu, Oct 20, 2011	16.80	17.70	16.50	17.70
105	NASDAQ	CASI	Wed, Oct 19, 2011	17.40	17.60	17.10	17.10
104	NASDAQ	CASI	Tue, Oct 18, 2011	18.80	18.80	16.70	17.90
103	NASDAQ	CASI	Mon, Oct 17, 2011	18.40	19.20	18.10	19.00
102	NASDAQ	CASI	Fri, Oct 14, 2011	18.60	19.26	18.00	18.00
101	NASDAQ	CASI	Thu, Oct 13, 2011	18.70	19.40	18.30	18.30
100	NASDAQ	CASI	Wed, Oct 12, 2011	18.70	19.50	18.00	18.00
99	NASDAQ	CASI	Tue, Oct 11, 2011	16.90	18.00	16.90	17.90
98	NASDAQ	CASI	Mon, Oct 10, 2011	16.80	18.40	16.50	16.50
97	NASDAQ	CASI	Fri, Oct 7, 2011	16.70	16.70	15.60	16.30
96	NASDAQ	CASI	Thu, Oct 6, 2011	16.10	16.90	16.10	16.70
95	NASDAQ	CASI	Wed, Oct 5, 2011	14.80	16.90	14.80	15.70
94	NASDAQ	CASI	Tue, Oct 4, 2011	16.80	16.80	14.30	16.30
93	NASDAQ	CASI	Mon, Oct 3, 2011	19.00	20.00	15.51	16.30
92	NASDAQ	CASI	Fri, Sep 30, 2011	15.20	15.20	14.30	15.20
91	NASDAQ	CASI	Thu, Sep 29, 2011	15.00	15.20	14.40	15.20
90	NASDAQ	CASI	Wed, Sep 28, 2011	14.70	15.20	14.30	14.30
89	NASDAQ	CASI	Tue, Sep 27, 2011	15.20	15.20	14.40	14.90
88	NASDAQ	CASI	Mon, Sep 26, 2011	15.20	15.90	14.33	15.30
87	NASDAQ	CASI	Fri, Sep 23, 2011	15.00	15.50	14.70	15.50
86	NASDAQ	CASI	Thu, Sep 22, 2011	15.50	16.40	15.00	15.60
85	NASDAQ	CASI	Wed, Sep 21, 2011	16.20	16.40	15.50	16.00
84	NASDAQ	CASI	Tue, Sep 20, 2011	16.60	16.70	15.70	15.70
83	NASDAQ	CASI	Mon, Sep 19, 2011	15.50	16.50	15.50	16.30
82	NASDAQ	CASI	Fri, Sep 16, 2011	17.50	17.50	15.50	15.50
81	NASDAQ	CASI	Thu, Sep 15, 2011	16.60	18.20	16.00	16.90
80	NASDAQ	CASI	Wed, Sep 14, 2011	17.90	17.90	16.50	16.80
79	NASDAQ	CASI	Tue, Sep 13, 2011	17.10	17.20	16.00	17.10
78	NASDAQ	CASI	Mon, Sep 12, 2011	17.20	17.89	16.60	17.10
77	NASDAQ	CASI	Fri, Sep 9, 2011	16.00	17.20	16.00	17.20
76	NASDAQ	CASI	Thu, Sep 8, 2011	18.60	18.90	16.20	16.20
75	NASDAQ	CASI	Wed, Sep 7, 2011	21.40	22.80	18.00	18.20
74	NASDAQ	CASI	Tue, Sep 6, 2011	16.60	21.70	15.74	20.00
73	NASDAQ	CASI	Fri, Sep 2, 2011	14.90	16.80	14.80	16.60
72	NASDAQ	CASI	Thu, Sep 1, 2011	14.10	16.00	14.10	14.70
71	NASDAQ	CASI	Wed, Aug 31, 2011	14.90	15.50	13.50	14.10
70	NASDAQ	CASI	Tue, Aug 30, 2011	14.00	15.00	14.00	14.30
69	NASDAQ	CASI	Mon, Aug 29, 2011	13.16	14.80	12.60	13.90
68	NASDAQ	CASI	Fri, Aug 26, 2011	13.40	14.00	12.30	12.58
67	NASDAQ	CASI	Thu, Aug 25, 2011	14.10	14.48	12.50	13.10
66	NASDAQ	CASI	Wed, Aug 24, 2011	13.89	14.00	13.50	13.90
65	NASDAQ	CASI	Tue, Aug 23, 2011	13.30	14.40	13.30	13.70
64	NASDAQ	CASI	Mon, Aug 22, 2011	13.10	13.50	12.70	13.40
63	NASDAQ	CASI	Fri, Aug 19, 2011	12.50	13.00	12.30	12.60
62	NASDAQ	CASI	Thu, Aug 18, 2011	13.50	13.80	12.50	12.90
61	NASDAQ	CASI	Wed, Aug 17, 2011	14.30	14.60	13.71	13.90
60	NASDAQ	CASI	Tue, Aug 16, 2011	14.80	14.80	14.00	14.00
59	NASDAQ	CASI	Mon, Aug 15, 2011	15.40	15.40	14.40	14.65
58	NASDAQ	CASI	Fri, Aug 12, 2011	13.34	15.50	13.34	14.10
57	NASDAQ	CASI	Thu, Aug 11, 2011	12.70	15.00	11.90	13.30
56	NASDAQ	CASI	Wed, Aug 10, 2011	14.00	14.60	12.70	12.70
55	NASDAQ	CASI	Tue, Aug 9, 2011	12.51	15.40	12.40	14.20
54	NASDAQ	CASI	Mon, Aug 8, 2011	13.00	13.92	10.90	11.90
53	NASDAQ	CASI	Fri, Aug 5, 2011	14.50	14.70	12.80	13.70
52	NASDAQ	CASI	Thu, Aug 4, 2011	15.10	15.10	13.70	14.00
51	NASDAQ	CASI	Wed, Aug 3, 2011	17.30	17.30	14.40	15.13
50	NASDAQ	CASI	Tue, Aug 2, 2011	18.10	18.10	17.20	17.50
49	NASDAQ	CASI	Mon, Aug 1, 2011	19.00	19.00	17.90	18.50
48	NASDAQ	CASI	Fri, Jul 29, 2011	18.00	19.00	18.00	18.50
47	NASDAQ	CASI	Thu, Jul 28, 2011	18.30	18.50	18.00	18.00
46	NASDAQ	CASI	Wed, Jul 27, 2011	18.50	19.30	18.10	18.40
45	NASDAQ	CASI	Tue, Jul 26, 2011	19.20	19.60	18.70	18.70
44	NASDAQ	CASI	Mon, Jul 25, 2011	19.70	19.90	19.20	19.20
43	NASDAQ	CASI	Fri, Jul 22, 2011	20.40	21.20	19.40	19.70
42	NASDAQ	CASI	Thu, Jul 21, 2011	20.60	21.00	20.00	20.10
41	NASDAQ	CASI	Wed, Jul 20, 2011	21.40	22.00	20.50	20.70
40	NASDAQ	CASI	Tue, Jul 19, 2011	22.10	22.99	21.20	21.20
39	NASDAQ	CASI	Mon, Jul 18, 2011	20.50	24.20	20.50	21.80
38	NASDAQ	CASI	Fri, Jul 15, 2011	21.70	22.20	20.30	20.50
37	NASDAQ	CASI	Thu, Jul 14, 2011	23.90	23.90	22.00	22.00
36	NASDAQ	CASI	Wed, Jul 13, 2011	24.80	26.70	22.60	23.40
35	NASDAQ	CASI	Tue, Jul 12, 2011	21.00	25.90	20.40	24.60
34	NASDAQ	CASI	Mon, Jul 11, 2011	22.50	22.50	20.20	20.80
33	NASDAQ	CASI	Fri, Jul 8, 2011	22.90	23.30	22.50	22.70
32	NASDAQ	CASI	Thu, Jul 7, 2011	23.30	23.47	22.30	23.10
31	NASDAQ	CASI	Wed, Jul 6, 2011	24.70	25.50	22.70	23.00
30	NASDAQ	CASI	Tue, Jul 5, 2011	26.50	26.60	24.10	24.50
29	NASDAQ	CASI	Fri, Jul 1, 2011	22.60	27.40	21.20	26.10
28	NASDAQ	CASI	Thu, Jun 30, 2011	25.40	25.40	20.90	22.60
27	NASDAQ	CASI	Wed, Jun 29, 2011	29.10	29.50	25.20	25.70
26	NASDAQ	CASI	Tue, Jun 28, 2011	28.00	28.50	25.90	26.00
25	NASDAQ	CASI	Mon, Jun 27, 2011	28.10	29.60	27.60	28.10
24	NASDAQ	CASI	Fri, Jun 24, 2011	27.80	28.80	27.00	28.60
23	NASDAQ	CASI	Thu, Jun 23, 2011	29.90	29.90	26.50	27.99
22	NASDAQ	CASI	Wed, Jun 22, 2011	29.50	30.29	27.50	28.40
21	NASDAQ	CASI	Tue, Jun 21, 2011	30.40	32.00	29.50	29.60
20	NASDAQ	CASI	Mon, Jun 20, 2011	31.10	31.10	28.40	30.10
19	NASDAQ	CASI	Fri, Jun 17, 2011	30.10	31.30	29.11	31.10
18	NASDAQ	CASI	Thu, Jun 16, 2011	29.70	31.00	29.30	29.50
17	NASDAQ	CASI	Wed, Jun 15, 2011	29.90	36.00	29.20	29.70
16	NASDAQ	CASI	Tue, Jun 14, 2011	30.40	31.88	29.40	30.30
15	NASDAQ	CASI	Mon, Jun 13, 2011	32.60	33.00	27.60	30.00
14	NASDAQ	CASI	Fri, Jun 10, 2011	34.70	34.80	32.10	32.50
13	NASDAQ	CASI	Thu, Jun 9, 2011	38.10	38.10	33.10	35.10
12	NASDAQ	CASI	Wed, Jun 8, 2011	43.50	48.49	38.60	38.70
11	NASDAQ	CASI	Tue, Jun 7, 2011	38.30	46.70	37.10	44.00
10	NASDAQ	CASI	Mon, Jun 6, 2011	40.40	40.40	33.10	38.00
9	NASDAQ	CASI	Fri, Jun 3, 2011	48.70	50.00	37.80	39.90
8	NASDAQ	CASI	Thu, Jun 2, 2011	35.30	50.00	32.70	49.60
7	NASDAQ	CASI	Wed, Jun 1, 2011	44.00	44.20	32.00	34.90
6	NASDAQ	CASI	Tue, May 31, 2011	46.90	47.50	44.00	44.00
5	NASDAQ	CASI	Fri, May 27, 2011	46.30	47.90	45.80	46.70
4	NASDAQ	CASI	Thu, May 26, 2011	45.70	46.40	45.70	45.90
3	NASDAQ	CASI	Wed, May 25, 2011	46.60	47.00	45.42	45.72
2	NASDAQ	CASI	Tue, May 24, 2011	47.20	47.50	46.60	46.70
1	NASDAQ	CASI	Mon, May 23, 2011	49.80	49.80	45.20	47.00
#	Exchange	Symbol	Date	Open	High	Low	Close

CASI Pharmaceuticals Inc NASDAQ:CASI 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