C&F Financial Corp NASDAQ:CFFI Historical Prices

Below are the 5767 trading days of historical prices for CFFI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5767	NASDAQ	CFFI	Fri, Apr 19, 2024	35.26	37.10	35.26	36.97
5766	NASDAQ	CFFI	Thu, Apr 18, 2024	35.14	36.50	35.00	35.69
5765	NASDAQ	CFFI	Wed, Apr 17, 2024	34.99	35.55	33.51	35.35
5764	NASDAQ	CFFI	Tue, Apr 16, 2024	38.28	38.74	33.75	34.62
5763	NASDAQ	CFFI	Mon, Apr 15, 2024	41.26	41.26	37.60	38.25
5762	NASDAQ	CFFI	Fri, Apr 12, 2024	42.56	43.10	39.82	40.05
5761	NASDAQ	CFFI	Thu, Apr 11, 2024	43.18	44.22	42.05	42.99
5760	NASDAQ	CFFI	Wed, Apr 10, 2024	45.96	47.46	42.18	43.28
5759	NASDAQ	CFFI	Tue, Apr 9, 2024	46.51	47.84	46.20	46.74
5758	NASDAQ	CFFI	Mon, Apr 8, 2024	48.25	48.25	47.20	47.20
5757	NASDAQ	CFFI	Fri, Apr 5, 2024	48.77	48.77	47.60	47.60
5756	NASDAQ	CFFI	Thu, Apr 4, 2024	48.13	48.13	47.45	47.45
5755	NASDAQ	CFFI	Wed, Apr 3, 2024	48.08	48.08	47.89	47.99
5754	NASDAQ	CFFI	Tue, Apr 2, 2024	47.92	49.50	47.92	48.30
5753	NASDAQ	CFFI	Mon, Apr 1, 2024	49.33	50.19	48.98	48.98
5752	NASDAQ	CFFI	Thu, Mar 28, 2024	47.92	49.00	47.92	49.00
5751	NASDAQ	CFFI	Wed, Mar 27, 2024	48.31	51.21	48.00	48.50
5750	NASDAQ	CFFI	Tue, Mar 26, 2024	47.63	47.63	47.63	47.63
5749	NASDAQ	CFFI	Mon, Mar 25, 2024	48.50	48.55	48.50	48.55
5748	NASDAQ	CFFI	Fri, Mar 22, 2024	48.49	48.92	48.48	48.50
5747	NASDAQ	CFFI	Thu, Mar 21, 2024	49.00	49.37	48.84	48.84
5746	NASDAQ	CFFI	Wed, Mar 20, 2024	48.46	50.06	48.46	49.40
5745	NASDAQ	CFFI	Tue, Mar 19, 2024	48.76	49.69	48.46	48.71
5744	NASDAQ	CFFI	Mon, Mar 18, 2024	50.00	50.00	48.75	48.75
5743	NASDAQ	CFFI	Fri, Mar 15, 2024	48.65	49.85	48.65	49.85
5742	NASDAQ	CFFI	Thu, Mar 14, 2024	50.58	50.58	48.63	48.65
5741	NASDAQ	CFFI	Wed, Mar 13, 2024	51.25	51.25	50.97	50.99
5740	NASDAQ	CFFI	Tue, Mar 12, 2024	51.88	51.88	51.25	51.25
5739	NASDAQ	CFFI	Mon, Mar 11, 2024	51.81	51.88	51.81	51.88
5738	NASDAQ	CFFI	Fri, Mar 8, 2024	51.99	51.99	51.99	51.99
5737	NASDAQ	CFFI	Thu, Mar 7, 2024	53.50	53.50	52.34	52.69
5736	NASDAQ	CFFI	Wed, Mar 6, 2024	53.05	53.55	53.05	53.55
5735	NASDAQ	CFFI	Tue, Mar 5, 2024	54.56	54.58	51.72	52.60
5734	NASDAQ	CFFI	Mon, Mar 4, 2024	53.84	53.84	52.73	52.73
5733	NASDAQ	CFFI	Fri, Mar 1, 2024	52.33	52.61	51.78	52.61
5732	NASDAQ	CFFI	Thu, Feb 29, 2024	52.89	53.43	52.89	53.43
5731	NASDAQ	CFFI	Wed, Feb 28, 2024	52.04	52.04	51.78	51.78
5730	NASDAQ	CFFI	Tue, Feb 27, 2024	53.88	53.88	53.88	53.88
5729	NASDAQ	CFFI	Mon, Feb 26, 2024	54.00	54.00	54.00	54.00
5728	NASDAQ	CFFI	Fri, Feb 23, 2024	54.49	54.49	54.49	54.49
5727	NASDAQ	CFFI	Thu, Feb 22, 2024	52.51	54.00	52.23	54.00
5726	NASDAQ	CFFI	Wed, Feb 21, 2024	52.86	53.83	51.77	53.30
5725	NASDAQ	CFFI	Tue, Feb 20, 2024	53.01	53.01	52.93	52.93
5724	NASDAQ	CFFI	Fri, Feb 16, 2024	55.49	56.21	54.17	55.00
5723	NASDAQ	CFFI	Thu, Feb 15, 2024	53.58	55.65	53.58	55.60
5722	NASDAQ	CFFI	Wed, Feb 14, 2024	51.66	53.31	51.66	52.60
5721	NASDAQ	CFFI	Tue, Feb 13, 2024	56.00	56.00	50.55	51.33
5720	NASDAQ	CFFI	Mon, Feb 12, 2024	54.02	57.02	54.02	56.25
5719	NASDAQ	CFFI	Fri, Feb 9, 2024	52.11	54.61	52.11	54.61
5718	NASDAQ	CFFI	Thu, Feb 8, 2024	51.71	52.65	51.51	51.51
5717	NASDAQ	CFFI	Wed, Feb 7, 2024	50.63	53.08	49.30	51.71
5716	NASDAQ	CFFI	Tue, Feb 6, 2024	53.36	53.36	50.26	51.10
5715	NASDAQ	CFFI	Mon, Feb 5, 2024	55.13	55.50	52.86	53.15
5714	NASDAQ	CFFI	Fri, Feb 2, 2024	55.81	55.85	55.70	55.70
5713	NASDAQ	CFFI	Thu, Feb 1, 2024	56.14	59.00	56.14	57.99
5712	NASDAQ	CFFI	Wed, Jan 31, 2024	57.39	57.39	55.50	55.50
5711	NASDAQ	CFFI	Tue, Jan 30, 2024	58.70	58.70	58.70	58.70
5710	NASDAQ	CFFI	Mon, Jan 29, 2024	57.45	59.47	57.25	58.89
5709	NASDAQ	CFFI	Fri, Jan 26, 2024	59.00	59.95	57.26	57.97
5708	NASDAQ	CFFI	Thu, Jan 25, 2024	57.99	58.73	57.65	58.73
5707	NASDAQ	CFFI	Wed, Jan 24, 2024	57.67	58.85	57.67	57.74
5706	NASDAQ	CFFI	Tue, Jan 23, 2024	56.89	57.35	56.16	56.16
5705	NASDAQ	CFFI	Mon, Jan 22, 2024	56.43	56.90	55.04	56.90
5704	NASDAQ	CFFI	Fri, Jan 19, 2024	58.55	58.55	56.75	56.99
5703	NASDAQ	CFFI	Thu, Jan 18, 2024	58.73	60.16	57.80	58.01
5702	NASDAQ	CFFI	Wed, Jan 17, 2024	60.81	61.26	59.30	59.50
5701	NASDAQ	CFFI	Tue, Jan 16, 2024	60.30	60.98	60.05	60.98
5700	NASDAQ	CFFI	Fri, Jan 12, 2024	60.35	60.42	58.75	60.42
5699	NASDAQ	CFFI	Thu, Jan 11, 2024	61.34	61.34	60.40	60.77
5698	NASDAQ	CFFI	Wed, Jan 10, 2024	60.50	61.99	60.43	61.99
5697	NASDAQ	CFFI	Tue, Jan 9, 2024	64.82	64.82	61.52	61.75
5696	NASDAQ	CFFI	Mon, Jan 8, 2024	64.77	64.93	64.00	64.86
5695	NASDAQ	CFFI	Fri, Jan 5, 2024	65.81	65.81	65.18	65.28
5694	NASDAQ	CFFI	Thu, Jan 4, 2024	67.54	67.54	65.57	65.57
5693	NASDAQ	CFFI	Wed, Jan 3, 2024	69.50	70.97	66.94	66.94
5692	NASDAQ	CFFI	Tue, Jan 2, 2024	68.76	69.31	66.02	69.31
5691	NASDAQ	CFFI	Fri, Dec 29, 2023	68.60	69.98	68.19	68.19
5690	NASDAQ	CFFI	Thu, Dec 28, 2023	68.76	70.45	68.73	68.82
5689	NASDAQ	CFFI	Wed, Dec 27, 2023	66.46	69.50	65.73	69.40
5688	NASDAQ	CFFI	Tue, Dec 26, 2023	67.62	67.62	66.63	67.19
5687	NASDAQ	CFFI	Fri, Dec 22, 2023	68.21	68.57	67.74	68.03
5686	NASDAQ	CFFI	Thu, Dec 21, 2023	69.50	69.50	67.45	68.00
5685	NASDAQ	CFFI	Wed, Dec 20, 2023	67.89	70.75	67.05	69.80
5684	NASDAQ	CFFI	Tue, Dec 19, 2023	69.50	69.50	65.63	68.46
5683	NASDAQ	CFFI	Mon, Dec 18, 2023	70.31	72.00	69.35	70.33
5682	NASDAQ	CFFI	Fri, Dec 15, 2023	67.47	71.00	66.88	70.79
5681	NASDAQ	CFFI	Thu, Dec 14, 2023	65.76	67.16	65.43	67.16
5680	NASDAQ	CFFI	Wed, Dec 13, 2023	61.90	65.40	61.90	65.40
5679	NASDAQ	CFFI	Tue, Dec 12, 2023	60.98	61.39	60.12	61.16
5678	NASDAQ	CFFI	Mon, Dec 11, 2023	60.99	61.89	60.15	61.72
5677	NASDAQ	CFFI	Fri, Dec 8, 2023	58.73	61.45	58.73	60.84
5676	NASDAQ	CFFI	Thu, Dec 7, 2023	60.31	60.31	58.51	59.50
5675	NASDAQ	CFFI	Wed, Dec 6, 2023	60.50	61.00	59.72	60.51
5674	NASDAQ	CFFI	Tue, Dec 5, 2023	61.34	61.34	58.50	59.07
5673	NASDAQ	CFFI	Mon, Dec 4, 2023	58.57	61.30	58.50	61.30
5672	NASDAQ	CFFI	Fri, Dec 1, 2023	58.97	59.54	58.01	58.72
5671	NASDAQ	CFFI	Thu, Nov 30, 2023	56.83	58.34	56.83	58.34
5670	NASDAQ	CFFI	Wed, Nov 29, 2023	58.22	58.22	57.71	57.71
5669	NASDAQ	CFFI	Tue, Nov 28, 2023	57.13	57.24	57.00	57.00
5668	NASDAQ	CFFI	Mon, Nov 27, 2023	59.20	59.58	57.37	57.37
5667	NASDAQ	CFFI	Fri, Nov 24, 2023	60.10	60.35	59.70	60.35
5666	NASDAQ	CFFI	Wed, Nov 22, 2023	58.85	59.43	58.85	59.43
5665	NASDAQ	CFFI	Tue, Nov 21, 2023	58.06	58.85	57.99	58.85
5664	NASDAQ	CFFI	Mon, Nov 20, 2023	57.75	58.20	57.75	58.20
5663	NASDAQ	CFFI	Fri, Nov 17, 2023	56.83	58.10	56.83	58.10
5662	NASDAQ	CFFI	Thu, Nov 16, 2023	54.51	56.41	54.46	56.41
5661	NASDAQ	CFFI	Wed, Nov 15, 2023	56.47	56.58	55.06	55.06
5660	NASDAQ	CFFI	Tue, Nov 14, 2023	51.00	56.40	51.00	56.20
5659	NASDAQ	CFFI	Mon, Nov 13, 2023	55.00	55.00	54.61	54.61
5658	NASDAQ	CFFI	Fri, Nov 10, 2023	54.96	55.51	54.87	55.07
5657	NASDAQ	CFFI	Thu, Nov 9, 2023	55.00	55.00	54.39	54.39
5656	NASDAQ	CFFI	Wed, Nov 8, 2023	55.01	55.01	54.99	54.99
5655	NASDAQ	CFFI	Tue, Nov 7, 2023	54.10	55.18	54.10	54.30
5654	NASDAQ	CFFI	Mon, Nov 6, 2023	54.63	55.24	54.37	54.37
5653	NASDAQ	CFFI	Fri, Nov 3, 2023	54.74	55.63	54.74	55.00
5652	NASDAQ	CFFI	Thu, Nov 2, 2023	53.40	54.19	53.35	54.00
5651	NASDAQ	CFFI	Wed, Nov 1, 2023	54.30	54.30	53.40	53.40
5650	NASDAQ	CFFI	Tue, Oct 31, 2023	52.70	53.07	52.36	52.66
5649	NASDAQ	CFFI	Mon, Oct 30, 2023	53.16	53.22	52.90	53.00
5648	NASDAQ	CFFI	Fri, Oct 27, 2023	52.71	54.02	52.57	52.57
5647	NASDAQ	CFFI	Thu, Oct 26, 2023	52.00	52.21	51.66	52.00
5646	NASDAQ	CFFI	Wed, Oct 25, 2023	52.03	52.88	52.00	52.00
5645	NASDAQ	CFFI	Tue, Oct 24, 2023	53.00	54.00	52.47	52.85
5644	NASDAQ	CFFI	Mon, Oct 23, 2023	52.69	52.90	52.60	52.90
5643	NASDAQ	CFFI	Fri, Oct 20, 2023	56.40	56.40	54.39	54.39
5642	NASDAQ	CFFI	Thu, Oct 19, 2023	57.40	57.40	55.72	55.72
5641	NASDAQ	CFFI	Wed, Oct 18, 2023	57.27	57.50	57.10	57.10
5640	NASDAQ	CFFI	Tue, Oct 17, 2023	56.01	57.67	55.00	57.18
5639	NASDAQ	CFFI	Mon, Oct 16, 2023	56.81	57.00	55.90	55.90
5638	NASDAQ	CFFI	Fri, Oct 13, 2023	56.02	57.10	55.10	55.66
5637	NASDAQ	CFFI	Thu, Oct 12, 2023	55.36	55.96	54.68	55.44
5636	NASDAQ	CFFI	Wed, Oct 11, 2023	55.94	56.77	55.94	56.03
5635	NASDAQ	CFFI	Tue, Oct 10, 2023	54.83	55.91	54.83	55.91
5634	NASDAQ	CFFI	Mon, Oct 9, 2023	53.57	55.99	53.40	55.25
5633	NASDAQ	CFFI	Fri, Oct 6, 2023	52.72	53.35	52.72	53.02
5632	NASDAQ	CFFI	Thu, Oct 5, 2023	52.48	53.20	52.48	53.20
5631	NASDAQ	CFFI	Wed, Oct 4, 2023	50.99	51.93	50.67	51.25
5630	NASDAQ	CFFI	Tue, Oct 3, 2023	51.74	51.88	51.74	51.88
5629	NASDAQ	CFFI	Mon, Oct 2, 2023	54.27	57.15	52.00	52.75
5628	NASDAQ	CFFI	Fri, Sep 29, 2023	55.05	55.05	53.39	53.60
5627	NASDAQ	CFFI	Thu, Sep 28, 2023	54.97	55.74	54.70	54.70
5626	NASDAQ	CFFI	Wed, Sep 27, 2023	55.08	55.08	55.08	55.08
5625	NASDAQ	CFFI	Tue, Sep 26, 2023	54.90	55.11	54.90	55.11
5624	NASDAQ	CFFI	Mon, Sep 25, 2023	54.81	55.15	54.70	54.70
5623	NASDAQ	CFFI	Fri, Sep 22, 2023	55.76	55.85	54.90	54.90
5622	NASDAQ	CFFI	Thu, Sep 21, 2023	54.85	55.82	54.85	55.82
5621	NASDAQ	CFFI	Wed, Sep 20, 2023	55.35	55.81	54.81	54.81
5620	NASDAQ	CFFI	Tue, Sep 19, 2023	56.03	56.03	54.58	54.62
5619	NASDAQ	CFFI	Mon, Sep 18, 2023	56.49	56.49	55.31	55.31
5618	NASDAQ	CFFI	Fri, Sep 15, 2023	54.15	56.90	54.15	56.69
5617	NASDAQ	CFFI	Thu, Sep 14, 2023	53.81	54.02	53.59	53.59
5616	NASDAQ	CFFI	Wed, Sep 13, 2023	53.57	54.49	53.57	53.62
5615	NASDAQ	CFFI	Tue, Sep 12, 2023	54.74	55.02	53.54	55.02
5614	NASDAQ	CFFI	Mon, Sep 11, 2023	54.42	54.42	54.42	54.42
5613	NASDAQ	CFFI	Fri, Sep 8, 2023	52.46	52.52	52.46	52.52
5612	NASDAQ	CFFI	Thu, Sep 7, 2023	51.00	52.02	50.92	52.02
5611	NASDAQ	CFFI	Wed, Sep 6, 2023	52.34	52.34	50.98	50.98
5610	NASDAQ	CFFI	Tue, Sep 5, 2023	52.44	53.04	52.44	52.60
5609	NASDAQ	CFFI	Fri, Sep 1, 2023	53.93	53.93	52.82	52.82
5608	NASDAQ	CFFI	Thu, Aug 31, 2023	54.72	55.30	53.13	53.32
5607	NASDAQ	CFFI	Wed, Aug 30, 2023	52.85	54.09	52.85	54.09
5606	NASDAQ	CFFI	Tue, Aug 29, 2023	53.21	53.23	53.21	53.23
5605	NASDAQ	CFFI	Mon, Aug 28, 2023	53.04	53.15	52.74	52.91
5604	NASDAQ	CFFI	Fri, Aug 25, 2023	54.05	54.05	53.58	53.58
5603	NASDAQ	CFFI	Thu, Aug 24, 2023	53.70	54.69	53.55	54.42
5602	NASDAQ	CFFI	Wed, Aug 23, 2023	54.00	54.30	53.57	53.72
5601	NASDAQ	CFFI	Tue, Aug 22, 2023	54.35	54.35	54.35	54.35
5600	NASDAQ	CFFI	Mon, Aug 21, 2023	55.42	56.69	54.75	55.30
5599	NASDAQ	CFFI	Fri, Aug 18, 2023	55.30	55.55	55.20	55.20
5598	NASDAQ	CFFI	Thu, Aug 17, 2023	54.35	55.31	54.35	55.20
5597	NASDAQ	CFFI	Wed, Aug 16, 2023	53.51	54.65	53.51	54.61
5596	NASDAQ	CFFI	Tue, Aug 15, 2023	54.40	54.40	53.65	53.65
5595	NASDAQ	CFFI	Mon, Aug 14, 2023	56.54	56.86	54.63	54.63
5594	NASDAQ	CFFI	Fri, Aug 11, 2023	57.21	58.00	57.21	57.80
5593	NASDAQ	CFFI	Thu, Aug 10, 2023	57.62	57.87	57.62	57.87
5592	NASDAQ	CFFI	Wed, Aug 9, 2023	57.84	57.84	57.03	57.17
5591	NASDAQ	CFFI	Tue, Aug 8, 2023	57.88	57.98	57.25	57.25
5590	NASDAQ	CFFI	Mon, Aug 7, 2023	57.65	58.00	57.51	58.00
5589	NASDAQ	CFFI	Fri, Aug 4, 2023	56.04	57.49	56.04	57.49
5588	NASDAQ	CFFI	Thu, Aug 3, 2023	57.21	57.21	57.03	57.03
5587	NASDAQ	CFFI	Wed, Aug 2, 2023	55.51	57.53	55.51	56.91
5586	NASDAQ	CFFI	Tue, Aug 1, 2023	55.71	56.33	55.71	56.33
5585	NASDAQ	CFFI	Mon, Jul 31, 2023	57.14	57.14	56.00	56.23
5584	NASDAQ	CFFI	Fri, Jul 28, 2023	57.61	57.65	56.61	57.65
5583	NASDAQ	CFFI	Thu, Jul 27, 2023	57.36	58.60	57.36	58.00
5582	NASDAQ	CFFI	Wed, Jul 26, 2023	57.63	59.09	57.26	57.35
5581	NASDAQ	CFFI	Tue, Jul 25, 2023	57.44	57.87	56.77	57.52
5580	NASDAQ	CFFI	Mon, Jul 24, 2023	55.79	56.25	55.00	55.60
5579	NASDAQ	CFFI	Fri, Jul 21, 2023	55.98	57.40	55.72	56.12
5578	NASDAQ	CFFI	Thu, Jul 20, 2023	54.86	55.90	54.77	55.90
5577	NASDAQ	CFFI	Wed, Jul 19, 2023	53.00	54.11	53.00	53.78
5576	NASDAQ	CFFI	Tue, Jul 18, 2023	51.64	52.60	51.64	52.47
5575	NASDAQ	CFFI	Mon, Jul 17, 2023	51.36	52.57	51.36	52.00
5574	NASDAQ	CFFI	Fri, Jul 14, 2023	52.11	52.11	51.61	51.72
5573	NASDAQ	CFFI	Thu, Jul 13, 2023	51.40	52.19	51.06	52.19
5572	NASDAQ	CFFI	Wed, Jul 12, 2023	52.99	52.99	51.33	51.33
5571	NASDAQ	CFFI	Tue, Jul 11, 2023	53.71	54.22	52.28	52.50
5570	NASDAQ	CFFI	Mon, Jul 10, 2023	54.35	54.35	53.82	53.86
5569	NASDAQ	CFFI	Fri, Jul 7, 2023	53.94	55.52	53.89	54.50
5568	NASDAQ	CFFI	Thu, Jul 6, 2023	54.34	54.34	53.80	53.99
5567	NASDAQ	CFFI	Wed, Jul 5, 2023	55.28	55.56	54.40	55.05
5566	NASDAQ	CFFI	Mon, Jul 3, 2023	53.93	54.70	53.93	54.70
5565	NASDAQ	CFFI	Fri, Jun 30, 2023	54.36	54.38	53.65	53.70
5564	NASDAQ	CFFI	Thu, Jun 29, 2023	54.13	54.91	54.13	54.88
5563	NASDAQ	CFFI	Wed, Jun 28, 2023	54.17	54.63	53.45	54.10
5562	NASDAQ	CFFI	Tue, Jun 27, 2023	54.75	55.04	53.45	53.84
5561	NASDAQ	CFFI	Mon, Jun 26, 2023	53.72	55.76	53.72	55.00
5560	NASDAQ	CFFI	Fri, Jun 23, 2023	54.05	55.24	53.26	53.65
5559	NASDAQ	CFFI	Thu, Jun 22, 2023	55.10	55.90	54.85	55.50
5558	NASDAQ	CFFI	Wed, Jun 21, 2023	55.10	56.18	53.16	55.40
5557	NASDAQ	CFFI	Tue, Jun 20, 2023	55.34	56.01	55.01	55.46
5556	NASDAQ	CFFI	Fri, Jun 16, 2023	55.98	56.88	55.78	55.78
5555	NASDAQ	CFFI	Thu, Jun 15, 2023	56.28	56.99	56.09	56.94
5554	NASDAQ	CFFI	Wed, Jun 14, 2023	56.60	57.15	54.72	55.70
5553	NASDAQ	CFFI	Tue, Jun 13, 2023	56.45	57.50	56.21	56.60
5552	NASDAQ	CFFI	Mon, Jun 12, 2023	56.32	56.98	55.15	56.42
5551	NASDAQ	CFFI	Fri, Jun 9, 2023	56.85	57.66	55.85	55.85
5550	NASDAQ	CFFI	Thu, Jun 8, 2023	59.00	59.00	56.71	57.31
5549	NASDAQ	CFFI	Wed, Jun 7, 2023	53.00	56.68	51.60	56.33
5548	NASDAQ	CFFI	Tue, Jun 6, 2023	53.00	53.00	52.32	52.95
5547	NASDAQ	CFFI	Mon, Jun 5, 2023	52.94	52.94	51.00	51.64
5546	NASDAQ	CFFI	Fri, Jun 2, 2023	51.76	52.74	51.04	51.20
5545	NASDAQ	CFFI	Thu, Jun 1, 2023	51.97	52.02	51.08	51.08
5544	NASDAQ	CFFI	Wed, May 31, 2023	48.51	50.92	48.51	50.75
5543	NASDAQ	CFFI	Tue, May 30, 2023	50.90	50.90	48.56	49.30
5542	NASDAQ	CFFI	Fri, May 26, 2023	51.44	51.84	50.73	50.97
5541	NASDAQ	CFFI	Thu, May 25, 2023	51.02	51.71	50.76	51.01
5540	NASDAQ	CFFI	Wed, May 24, 2023	51.70	52.03	51.70	51.87
5539	NASDAQ	CFFI	Tue, May 23, 2023	51.70	52.19	51.53	51.70
5538	NASDAQ	CFFI	Mon, May 22, 2023	51.02	51.69	51.02	51.69
5537	NASDAQ	CFFI	Fri, May 19, 2023	50.00	51.87	50.00	50.54
5536	NASDAQ	CFFI	Thu, May 18, 2023	50.75	51.73	49.90	50.02
5535	NASDAQ	CFFI	Wed, May 17, 2023	49.70	50.67	49.34	50.67
5534	NASDAQ	CFFI	Tue, May 16, 2023	48.90	51.00	48.74	49.04
5533	NASDAQ	CFFI	Mon, May 15, 2023	48.40	49.44	48.01	49.44
5532	NASDAQ	CFFI	Fri, May 12, 2023	48.73	49.14	48.73	49.14
5531	NASDAQ	CFFI	Thu, May 11, 2023	48.18	48.50	48.02	48.40
5530	NASDAQ	CFFI	Wed, May 10, 2023	49.85	49.85	48.97	48.97
5529	NASDAQ	CFFI	Tue, May 9, 2023	50.21	51.29	49.55	49.85
5528	NASDAQ	CFFI	Mon, May 8, 2023	50.54	52.29	49.79	49.79
5527	NASDAQ	CFFI	Fri, May 5, 2023	49.21	51.50	49.21	50.97
5526	NASDAQ	CFFI	Thu, May 4, 2023	50.01	50.05	48.05	48.70
5525	NASDAQ	CFFI	Wed, May 3, 2023	50.11	50.92	49.94	50.33
5524	NASDAQ	CFFI	Tue, May 2, 2023	52.59	52.59	50.06	50.06
5523	NASDAQ	CFFI	Mon, May 1, 2023	53.70	53.70	52.61	52.61
5522	NASDAQ	CFFI	Fri, Apr 28, 2023	52.80	54.42	52.80	53.25
5521	NASDAQ	CFFI	Thu, Apr 27, 2023	51.91	52.49	51.80	52.26
5520	NASDAQ	CFFI	Wed, Apr 26, 2023	52.17	52.17	52.12	52.12
5519	NASDAQ	CFFI	Tue, Apr 25, 2023	54.11	54.48	52.42	53.32
5518	NASDAQ	CFFI	Mon, Apr 24, 2023	53.61	55.78	53.61	54.59
5517	NASDAQ	CFFI	Fri, Apr 21, 2023	54.33	56.56	53.01	53.62
5516	NASDAQ	CFFI	Thu, Apr 20, 2023	54.93	54.93	54.93	54.93
5515	NASDAQ	CFFI	Wed, Apr 19, 2023	56.38	57.13	55.81	55.96
5514	NASDAQ	CFFI	Tue, Apr 18, 2023	54.05	55.23	53.30	55.13
5513	NASDAQ	CFFI	Mon, Apr 17, 2023	54.77	55.10	54.36	54.36
5512	NASDAQ	CFFI	Fri, Apr 14, 2023	55.50	56.00	54.65	54.93
5511	NASDAQ	CFFI	Thu, Apr 13, 2023	54.69	55.53	54.69	55.53
5510	NASDAQ	CFFI	Wed, Apr 12, 2023	54.88	55.50	54.85	55.10
5509	NASDAQ	CFFI	Tue, Apr 11, 2023	55.22	55.73	53.40	54.65
5508	NASDAQ	CFFI	Mon, Apr 10, 2023	54.95	55.71	54.79	55.00
5507	NASDAQ	CFFI	Thu, Apr 6, 2023	53.59	54.94	53.59	54.94
5506	NASDAQ	CFFI	Wed, Apr 5, 2023	53.10	54.37	51.85	53.41
5505	NASDAQ	CFFI	Tue, Apr 4, 2023	53.28	54.20	51.79	53.00
5504	NASDAQ	CFFI	Mon, Apr 3, 2023	51.80	54.94	51.80	53.36
5503	NASDAQ	CFFI	Fri, Mar 31, 2023	51.70	53.29	51.70	51.71
5502	NASDAQ	CFFI	Thu, Mar 30, 2023	53.80	54.09	51.78	51.78
5501	NASDAQ	CFFI	Wed, Mar 29, 2023	53.97	54.04	52.96	53.80
5500	NASDAQ	CFFI	Tue, Mar 28, 2023	53.23	55.34	53.23	53.60
5499	NASDAQ	CFFI	Mon, Mar 27, 2023	55.00	55.30	54.11	54.11
5498	NASDAQ	CFFI	Fri, Mar 24, 2023	53.38	56.13	53.00	55.59
5497	NASDAQ	CFFI	Thu, Mar 23, 2023	54.54	55.51	54.30	54.30
5496	NASDAQ	CFFI	Wed, Mar 22, 2023	53.00	53.86	53.00	53.86
5495	NASDAQ	CFFI	Tue, Mar 21, 2023	52.51	55.05	49.65	54.01
5494	NASDAQ	CFFI	Mon, Mar 20, 2023	54.00	55.10	52.32	52.32
5493	NASDAQ	CFFI	Fri, Mar 17, 2023	56.49	56.49	53.89	54.16
5492	NASDAQ	CFFI	Thu, Mar 16, 2023	57.82	57.82	55.50	56.11
5491	NASDAQ	CFFI	Wed, Mar 15, 2023	56.44	57.88	56.44	57.86
5490	NASDAQ	CFFI	Tue, Mar 14, 2023	59.24	59.24	57.25	57.26
5489	NASDAQ	CFFI	Mon, Mar 13, 2023	56.05	56.25	55.00	55.00
5488	NASDAQ	CFFI	Fri, Mar 10, 2023	58.76	58.76	56.93	57.85
5487	NASDAQ	CFFI	Thu, Mar 9, 2023	57.58	58.99	57.58	58.99
5486	NASDAQ	CFFI	Wed, Mar 8, 2023	58.33	58.78	58.33	58.78
5485	NASDAQ	CFFI	Tue, Mar 7, 2023	58.39	58.39	57.85	57.98
5484	NASDAQ	CFFI	Mon, Mar 6, 2023	57.26	57.97	57.26	57.97
5483	NASDAQ	CFFI	Fri, Mar 3, 2023	57.57	57.78	57.25	57.78
5482	NASDAQ	CFFI	Thu, Mar 2, 2023	58.00	58.00	58.00	58.00
5481	NASDAQ	CFFI	Wed, Mar 1, 2023	56.45	59.05	56.45	58.58
5480	NASDAQ	CFFI	Tue, Feb 28, 2023	58.00	58.70	57.23	57.23
5479	NASDAQ	CFFI	Mon, Feb 27, 2023	58.27	59.87	58.06	58.55
5478	NASDAQ	CFFI	Fri, Feb 24, 2023	59.40	59.40	57.96	58.63
5477	NASDAQ	CFFI	Thu, Feb 23, 2023	58.52	59.80	58.52	59.80
5476	NASDAQ	CFFI	Wed, Feb 22, 2023	58.71	59.00	57.66	58.55
5475	NASDAQ	CFFI	Tue, Feb 21, 2023	58.12	58.58	58.00	58.05
5474	NASDAQ	CFFI	Fri, Feb 17, 2023	59.50	59.50	59.00	59.05
5473	NASDAQ	CFFI	Thu, Feb 16, 2023	57.73	59.41	57.73	59.41
5472	NASDAQ	CFFI	Wed, Feb 15, 2023	59.48	59.48	59.00	59.00
5471	NASDAQ	CFFI	Tue, Feb 14, 2023	59.00	59.98	59.00	59.93
5470	NASDAQ	CFFI	Mon, Feb 13, 2023	59.75	60.94	59.34	60.70
5469	NASDAQ	CFFI	Fri, Feb 10, 2023	57.46	59.49	57.46	59.49
5468	NASDAQ	CFFI	Thu, Feb 9, 2023	58.97	60.90	58.00	58.05
5467	NASDAQ	CFFI	Wed, Feb 8, 2023	60.34	60.34	59.00	59.24
5466	NASDAQ	CFFI	Tue, Feb 7, 2023	60.70	61.04	59.85	60.10
5465	NASDAQ	CFFI	Mon, Feb 6, 2023	58.88	61.70	58.88	61.15
5464	NASDAQ	CFFI	Fri, Feb 3, 2023	59.94	59.94	59.62	59.62
5463	NASDAQ	CFFI	Thu, Feb 2, 2023	60.24	60.83	59.50	60.75
5462	NASDAQ	CFFI	Wed, Feb 1, 2023	61.00	61.62	60.14	60.31
5461	NASDAQ	CFFI	Tue, Jan 31, 2023	60.20	61.30	60.06	60.99
5460	NASDAQ	CFFI	Mon, Jan 30, 2023	61.00	62.02	60.08	60.08
5459	NASDAQ	CFFI	Fri, Jan 27, 2023	59.00	60.55	58.50	60.00
5458	NASDAQ	CFFI	Thu, Jan 26, 2023	58.21	59.47	56.25	59.24
5457	NASDAQ	CFFI	Wed, Jan 25, 2023	58.22	58.85	58.22	58.84
5456	NASDAQ	CFFI	Tue, Jan 24, 2023	57.06	59.25	57.00	59.25
5455	NASDAQ	CFFI	Mon, Jan 23, 2023	58.38	58.58	57.63	57.70
5454	NASDAQ	CFFI	Fri, Jan 20, 2023	57.70	59.50	57.70	58.85
5453	NASDAQ	CFFI	Thu, Jan 19, 2023	56.69	58.15	56.69	58.15
5452	NASDAQ	CFFI	Wed, Jan 18, 2023	58.46	58.75	57.55	57.95
5451	NASDAQ	CFFI	Tue, Jan 17, 2023	57.36	58.33	57.36	57.75
5450	NASDAQ	CFFI	Fri, Jan 13, 2023	56.49	58.49	56.49	57.95
5449	NASDAQ	CFFI	Thu, Jan 12, 2023	59.04	59.25	58.65	58.65
5448	NASDAQ	CFFI	Wed, Jan 11, 2023	58.96	59.24	56.63	58.21
5447	NASDAQ	CFFI	Tue, Jan 10, 2023	58.12	59.25	58.00	58.48
5446	NASDAQ	CFFI	Mon, Jan 9, 2023	59.30	59.50	58.00	58.63
5445	NASDAQ	CFFI	Fri, Jan 6, 2023	58.20	59.30	57.37	58.99
5444	NASDAQ	CFFI	Thu, Jan 5, 2023	58.80	59.17	56.88	56.88
5443	NASDAQ	CFFI	Wed, Jan 4, 2023	59.00	59.98	57.31	57.35
5442	NASDAQ	CFFI	Tue, Jan 3, 2023	59.22	60.55	59.11	59.49
5441	NASDAQ	CFFI	Fri, Dec 30, 2022	58.25	58.75	57.73	58.27
5440	NASDAQ	CFFI	Thu, Dec 29, 2022	59.40	59.78	58.45	58.45
5439	NASDAQ	CFFI	Wed, Dec 28, 2022	59.82	59.82	58.53	58.53
5438	NASDAQ	CFFI	Tue, Dec 27, 2022	57.85	60.52	57.85	59.25
5437	NASDAQ	CFFI	Fri, Dec 23, 2022	58.00	58.00	58.00	58.00
5436	NASDAQ	CFFI	Thu, Dec 22, 2022	56.97	56.97	56.97	56.97
5435	NASDAQ	CFFI	Wed, Dec 21, 2022	57.01	58.58	57.01	58.02
5434	NASDAQ	CFFI	Tue, Dec 20, 2022	55.70	57.18	55.70	57.18
5433	NASDAQ	CFFI	Mon, Dec 19, 2022	55.01	56.47	55.01	55.50
5432	NASDAQ	CFFI	Fri, Dec 16, 2022	55.62	56.48	54.62	55.87
5431	NASDAQ	CFFI	Thu, Dec 15, 2022	56.15	56.50	54.58	55.62
5430	NASDAQ	CFFI	Wed, Dec 14, 2022	59.60	60.00	55.55	55.55
5429	NASDAQ	CFFI	Tue, Dec 13, 2022	61.50	63.77	59.01	59.66
5428	NASDAQ	CFFI	Mon, Dec 12, 2022	60.60	61.10	60.40	61.10
5427	NASDAQ	CFFI	Fri, Dec 9, 2022	60.75	61.45	60.12	60.47
5426	NASDAQ	CFFI	Thu, Dec 8, 2022	59.54	62.31	59.54	61.50
5425	NASDAQ	CFFI	Wed, Dec 7, 2022	57.25	60.00	57.25	59.18
5424	NASDAQ	CFFI	Tue, Dec 6, 2022	57.11	57.11	56.54	56.99
5423	NASDAQ	CFFI	Mon, Dec 5, 2022	56.52	57.01	55.24	56.79
5422	NASDAQ	CFFI	Fri, Dec 2, 2022	55.87	56.10	55.42	56.10
5421	NASDAQ	CFFI	Thu, Dec 1, 2022	55.62	56.89	55.62	55.87
5420	NASDAQ	CFFI	Wed, Nov 30, 2022	55.23	57.66	55.23	56.01
5419	NASDAQ	CFFI	Tue, Nov 29, 2022	55.90	56.44	55.90	56.07
5418	NASDAQ	CFFI	Mon, Nov 28, 2022	52.75	56.57	52.75	55.90
5417	NASDAQ	CFFI	Fri, Nov 25, 2022	53.60	53.60	53.60	53.60
5416	NASDAQ	CFFI	Wed, Nov 23, 2022	52.68	53.80	52.68	53.80
5415	NASDAQ	CFFI	Tue, Nov 22, 2022	53.86	53.86	52.18	53.25
5414	NASDAQ	CFFI	Mon, Nov 21, 2022	52.91	54.46	52.91	54.46
5413	NASDAQ	CFFI	Fri, Nov 18, 2022	51.75	53.01	51.75	52.91
5412	NASDAQ	CFFI	Thu, Nov 17, 2022	52.06	53.03	52.02	52.78
5411	NASDAQ	CFFI	Wed, Nov 16, 2022	53.01	53.55	52.78	52.86
5410	NASDAQ	CFFI	Tue, Nov 15, 2022	53.25	53.76	52.23	53.76
5409	NASDAQ	CFFI	Mon, Nov 14, 2022	53.00	53.75	52.75	53.04
5408	NASDAQ	CFFI	Fri, Nov 11, 2022	54.25	56.50	53.50	53.50
5407	NASDAQ	CFFI	Thu, Nov 10, 2022	53.20	53.50	53.20	53.50
5406	NASDAQ	CFFI	Wed, Nov 9, 2022	51.52	53.85	51.52	53.63
5405	NASDAQ	CFFI	Tue, Nov 8, 2022	52.09	52.09	51.52	51.52
5404	NASDAQ	CFFI	Mon, Nov 7, 2022	51.00	54.25	51.00	53.00
5403	NASDAQ	CFFI	Fri, Nov 4, 2022	53.75	54.50	52.34	52.50
5402	NASDAQ	CFFI	Thu, Nov 3, 2022	54.00	54.08	53.37	53.37
5401	NASDAQ	CFFI	Wed, Nov 2, 2022	55.14	55.65	54.61	54.61
5400	NASDAQ	CFFI	Tue, Nov 1, 2022	55.05	57.45	55.05	55.80
5399	NASDAQ	CFFI	Mon, Oct 31, 2022	57.20	57.38	56.56	56.56
5398	NASDAQ	CFFI	Fri, Oct 28, 2022	57.70	57.70	57.70	57.70
5397	NASDAQ	CFFI	Thu, Oct 27, 2022	57.70	57.70	57.56	57.60
5396	NASDAQ	CFFI	Wed, Oct 26, 2022	58.00	58.00	56.61	57.30
5395	NASDAQ	CFFI	Tue, Oct 25, 2022	57.77	58.68	56.91	58.68
5394	NASDAQ	CFFI	Mon, Oct 24, 2022	58.77	58.77	57.63	58.65
5393	NASDAQ	CFFI	Fri, Oct 21, 2022	58.39	58.80	57.95	58.80
5392	NASDAQ	CFFI	Thu, Oct 20, 2022	58.41	59.73	55.00	58.90
5391	NASDAQ	CFFI	Wed, Oct 19, 2022	60.15	60.80	57.92	58.40
5390	NASDAQ	CFFI	Tue, Oct 18, 2022	61.50	61.50	58.51	59.65
5389	NASDAQ	CFFI	Mon, Oct 17, 2022	55.70	59.40	55.65	58.35
5388	NASDAQ	CFFI	Fri, Oct 14, 2022	55.00	55.80	55.00	55.66
5387	NASDAQ	CFFI	Thu, Oct 13, 2022	54.07	55.50	54.07	54.86
5386	NASDAQ	CFFI	Wed, Oct 12, 2022	54.55	54.98	53.95	54.98
5385	NASDAQ	CFFI	Tue, Oct 11, 2022	55.25	56.14	55.25	55.41
5384	NASDAQ	CFFI	Mon, Oct 10, 2022	55.00	56.65	55.00	55.57
5383	NASDAQ	CFFI	Fri, Oct 7, 2022	55.50	56.91	54.86	54.86
5382	NASDAQ	CFFI	Thu, Oct 6, 2022	53.60	55.00	53.60	54.50
5381	NASDAQ	CFFI	Wed, Oct 5, 2022	53.27	55.60	53.27	54.45
5380	NASDAQ	CFFI	Tue, Oct 4, 2022	54.57	54.90	54.57	54.66
5379	NASDAQ	CFFI	Mon, Oct 3, 2022	54.31	55.68	54.00	54.00
5378	NASDAQ	CFFI	Fri, Sep 30, 2022	54.50	54.65	53.50	53.50
5377	NASDAQ	CFFI	Thu, Sep 29, 2022	54.65	56.18	52.80	54.20
5376	NASDAQ	CFFI	Wed, Sep 28, 2022	52.76	55.50	52.46	55.00
5375	NASDAQ	CFFI	Tue, Sep 27, 2022	51.00	52.80	50.64	52.80
5374	NASDAQ	CFFI	Mon, Sep 26, 2022	50.00	50.44	50.00	50.44
5373	NASDAQ	CFFI	Fri, Sep 23, 2022	49.76	50.10	49.15	49.74
5372	NASDAQ	CFFI	Thu, Sep 22, 2022	50.60	51.18	50.60	51.00
5371	NASDAQ	CFFI	Wed, Sep 21, 2022	51.72	51.72	51.05	51.70
5370	NASDAQ	CFFI	Tue, Sep 20, 2022	50.80	51.20	50.80	51.15
5369	NASDAQ	CFFI	Mon, Sep 19, 2022	53.20	53.20	50.55	51.20
5368	NASDAQ	CFFI	Fri, Sep 16, 2022	49.25	53.75	48.70	53.75
5367	NASDAQ	CFFI	Thu, Sep 15, 2022	49.56	49.56	49.56	49.56
5366	NASDAQ	CFFI	Wed, Sep 14, 2022	50.46	52.24	49.22	49.55
5365	NASDAQ	CFFI	Tue, Sep 13, 2022	50.54	51.61	50.54	51.00
5364	NASDAQ	CFFI	Mon, Sep 12, 2022	51.47	51.52	49.00	51.00
5363	NASDAQ	CFFI	Fri, Sep 9, 2022	51.54	51.65	51.20	51.20
5362	NASDAQ	CFFI	Thu, Sep 8, 2022	51.55	52.55	51.55	51.95
5361	NASDAQ	CFFI	Wed, Sep 7, 2022	51.87	52.72	50.56	52.25
5360	NASDAQ	CFFI	Tue, Sep 6, 2022	48.65	52.34	48.30	51.45
5359	NASDAQ	CFFI	Fri, Sep 2, 2022	46.00	48.78	46.00	48.11
5358	NASDAQ	CFFI	Thu, Sep 1, 2022	48.50	48.50	47.50	47.50
5357	NASDAQ	CFFI	Wed, Aug 31, 2022	49.57	49.57	48.75	48.75
5356	NASDAQ	CFFI	Tue, Aug 30, 2022	50.93	50.93	50.00	50.00
5355	NASDAQ	CFFI	Mon, Aug 29, 2022	50.60	51.08	50.00	50.60
5354	NASDAQ	CFFI	Fri, Aug 26, 2022	50.20	50.42	50.15	50.42
5353	NASDAQ	CFFI	Thu, Aug 25, 2022	50.20	50.20	50.20	50.20
5352	NASDAQ	CFFI	Wed, Aug 24, 2022	50.00	50.12	49.90	50.12
5351	NASDAQ	CFFI	Tue, Aug 23, 2022	50.11	50.20	49.32	49.65
5350	NASDAQ	CFFI	Mon, Aug 22, 2022	49.94	51.00	49.75	50.50
5349	NASDAQ	CFFI	Fri, Aug 19, 2022	49.50	50.93	49.50	50.35
5348	NASDAQ	CFFI	Thu, Aug 18, 2022	49.74	50.60	49.74	50.60
5347	NASDAQ	CFFI	Wed, Aug 17, 2022	49.51	50.78	49.15	49.80
5346	NASDAQ	CFFI	Tue, Aug 16, 2022	48.97	49.53	48.97	49.10
5345	NASDAQ	CFFI	Mon, Aug 15, 2022	51.00	51.00	49.89	49.95
5344	NASDAQ	CFFI	Fri, Aug 12, 2022	51.25	52.00	50.42	50.70
5343	NASDAQ	CFFI	Thu, Aug 11, 2022	52.07	52.10	51.11	51.20
5342	NASDAQ	CFFI	Wed, Aug 10, 2022	50.76	53.41	50.76	51.50
5341	NASDAQ	CFFI	Tue, Aug 9, 2022	48.53	52.10	48.53	50.81
5340	NASDAQ	CFFI	Mon, Aug 8, 2022	48.65	50.40	48.65	49.20
5339	NASDAQ	CFFI	Fri, Aug 5, 2022	46.34	48.92	46.31	48.00
5338	NASDAQ	CFFI	Thu, Aug 4, 2022	48.45	48.50	47.35	47.35
5337	NASDAQ	CFFI	Wed, Aug 3, 2022	45.40	48.73	45.40	48.15
5336	NASDAQ	CFFI	Tue, Aug 2, 2022	46.41	46.85	46.41	46.85
5335	NASDAQ	CFFI	Mon, Aug 1, 2022	44.10	47.20	44.10	47.20
5334	NASDAQ	CFFI	Fri, Jul 29, 2022	45.24	45.24	44.06	44.13
5333	NASDAQ	CFFI	Thu, Jul 28, 2022	46.20	46.53	45.50	45.88
5332	NASDAQ	CFFI	Wed, Jul 27, 2022	44.53	46.77	44.53	45.55
5331	NASDAQ	CFFI	Tue, Jul 26, 2022	44.63	46.18	44.63	45.62
5330	NASDAQ	CFFI	Mon, Jul 25, 2022	45.80	46.55	44.67	45.20
5329	NASDAQ	CFFI	Fri, Jul 22, 2022	46.20	46.20	45.19	45.88
5328	NASDAQ	CFFI	Thu, Jul 21, 2022	45.49	46.57	44.96	45.51
5327	NASDAQ	CFFI	Wed, Jul 20, 2022	43.86	45.41	43.10	44.22
5326	NASDAQ	CFFI	Tue, Jul 19, 2022	45.26	45.26	43.66	44.06
5325	NASDAQ	CFFI	Mon, Jul 18, 2022	46.67	46.67	43.73	44.37
5324	NASDAQ	CFFI	Fri, Jul 15, 2022	47.00	47.00	47.00	47.00
5323	NASDAQ	CFFI	Wed, Jul 13, 2022	47.85	47.85	47.00	47.00
5322	NASDAQ	CFFI	Tue, Jul 12, 2022	47.00	47.18	47.00	47.18
5321	NASDAQ	CFFI	Mon, Jul 11, 2022	46.80	46.80	46.80	46.80
5320	NASDAQ	CFFI	Fri, Jul 8, 2022	47.31	47.54	47.31	47.54
5319	NASDAQ	CFFI	Thu, Jul 7, 2022	47.29	47.50	46.79	47.50
5318	NASDAQ	CFFI	Wed, Jul 6, 2022	46.69	47.50	46.69	47.50
5317	NASDAQ	CFFI	Tue, Jul 5, 2022	46.45	47.38	45.53	47.05
5316	NASDAQ	CFFI	Fri, Jul 1, 2022	45.97	46.56	45.97	46.46
5315	NASDAQ	CFFI	Thu, Jun 30, 2022	45.64	45.97	45.03	45.97
5314	NASDAQ	CFFI	Wed, Jun 29, 2022	46.17	46.27	46.17	46.27
5313	NASDAQ	CFFI	Tue, Jun 28, 2022	46.35	46.50	46.12	46.50
5312	NASDAQ	CFFI	Mon, Jun 27, 2022	46.07	46.23	46.07	46.23
5311	NASDAQ	CFFI	Fri, Jun 24, 2022	45.91	45.98	45.64	45.88
5310	NASDAQ	CFFI	Thu, Jun 23, 2022	45.44	46.52	45.44	45.91
5309	NASDAQ	CFFI	Wed, Jun 22, 2022	46.50	47.11	45.01	45.01
5308	NASDAQ	CFFI	Tue, Jun 21, 2022	46.00	46.70	46.00	46.50
5307	NASDAQ	CFFI	Fri, Jun 17, 2022	46.00	46.00	46.00	46.00
5306	NASDAQ	CFFI	Thu, Jun 16, 2022	48.46	48.46	46.00	46.00
5305	NASDAQ	CFFI	Wed, Jun 15, 2022	48.22	48.76	47.98	48.25
5304	NASDAQ	CFFI	Tue, Jun 14, 2022	48.69	48.69	48.22	48.41
5303	NASDAQ	CFFI	Mon, Jun 13, 2022	48.89	49.34	48.66	49.34
5302	NASDAQ	CFFI	Thu, Jun 9, 2022	49.85	50.10	49.50	50.00
5301	NASDAQ	CFFI	Wed, Jun 8, 2022	49.67	49.78	49.67	49.78
5300	NASDAQ	CFFI	Tue, Jun 7, 2022	49.56	49.67	49.56	49.67
5299	NASDAQ	CFFI	Mon, Jun 6, 2022	49.72	49.72	49.67	49.67
5298	NASDAQ	CFFI	Thu, Jun 2, 2022	50.17	50.17	50.17	50.17
5297	NASDAQ	CFFI	Wed, Jun 1, 2022	50.74	51.24	49.19	49.51
5296	NASDAQ	CFFI	Tue, May 31, 2022	51.24	51.24	51.04	51.04
5295	NASDAQ	CFFI	Fri, May 27, 2022	50.64	51.17	50.64	51.16
5294	NASDAQ	CFFI	Thu, May 26, 2022	50.60	51.28	50.60	50.70
5293	NASDAQ	CFFI	Wed, May 25, 2022	50.92	51.10	50.89	51.01
5292	NASDAQ	CFFI	Tue, May 24, 2022	50.50	50.91	50.50	50.54
5291	NASDAQ	CFFI	Mon, May 23, 2022	50.96	50.96	50.38	50.38
5290	NASDAQ	CFFI	Fri, May 20, 2022	52.09	52.09	51.20	51.20
5289	NASDAQ	CFFI	Thu, May 19, 2022	51.14	51.70	51.14	51.70
5288	NASDAQ	CFFI	Wed, May 18, 2022	52.00	52.00	51.15	51.15
5287	NASDAQ	CFFI	Tue, May 17, 2022	51.65	52.37	51.55	51.75
5286	NASDAQ	CFFI	Mon, May 16, 2022	51.53	51.53	50.30	50.62
5285	NASDAQ	CFFI	Thu, May 12, 2022	51.49	51.49	51.00	51.00
5284	NASDAQ	CFFI	Wed, May 11, 2022	50.49	51.35	50.49	51.35
5283	NASDAQ	CFFI	Tue, May 10, 2022	50.97	51.00	50.65	50.75
5282	NASDAQ	CFFI	Mon, May 9, 2022	50.10	51.23	50.10	51.23
5281	NASDAQ	CFFI	Fri, May 6, 2022	51.00	51.47	51.00	51.47
5280	NASDAQ	CFFI	Thu, May 5, 2022	51.05	51.50	51.00	51.46
5279	NASDAQ	CFFI	Wed, May 4, 2022	51.81	51.81	51.81	51.81
5278	NASDAQ	CFFI	Tue, May 3, 2022	51.35	52.26	51.35	51.40
5277	NASDAQ	CFFI	Mon, May 2, 2022	51.20	51.62	51.00	51.31
5276	NASDAQ	CFFI	Fri, Apr 29, 2022	50.98	51.80	50.98	51.80
5275	NASDAQ	CFFI	Thu, Apr 28, 2022	51.28	51.28	51.07	51.07
5274	NASDAQ	CFFI	Wed, Apr 27, 2022	51.60	51.64	51.02	51.02
5273	NASDAQ	CFFI	Tue, Apr 26, 2022	51.00	51.00	50.70	50.80
5272	NASDAQ	CFFI	Mon, Apr 25, 2022	51.00	51.10	50.74	50.74
5271	NASDAQ	CFFI	Fri, Apr 22, 2022	52.30	52.30	50.66	51.00
5270	NASDAQ	CFFI	Thu, Apr 21, 2022	51.80	51.86	51.10	51.10
5269	NASDAQ	CFFI	Wed, Apr 20, 2022	51.00	52.39	50.80	52.39
5268	NASDAQ	CFFI	Tue, Apr 19, 2022	50.93	50.93	50.01	50.01
5267	NASDAQ	CFFI	Mon, Apr 18, 2022	51.00	51.00	50.75	50.82
5266	NASDAQ	CFFI	Thu, Apr 14, 2022	50.83	51.05	50.63	50.98
5265	NASDAQ	CFFI	Wed, Apr 13, 2022	51.00	51.15	50.98	51.15
5264	NASDAQ	CFFI	Tue, Apr 12, 2022	50.50	51.14	50.22	50.22
5263	NASDAQ	CFFI	Mon, Apr 11, 2022	51.18	51.18	50.31	50.96
5262	NASDAQ	CFFI	Fri, Apr 8, 2022	51.23	51.23	50.60	50.60
5261	NASDAQ	CFFI	Thu, Apr 7, 2022	50.92	50.92	50.92	50.92
5260	NASDAQ	CFFI	Wed, Apr 6, 2022	50.01	50.99	50.01	50.98
5259	NASDAQ	CFFI	Tue, Apr 5, 2022	50.26	51.00	50.25	50.25
5258	NASDAQ	CFFI	Mon, Apr 4, 2022	51.25	51.40	50.77	50.77
5257	NASDAQ	CFFI	Fri, Apr 1, 2022	51.00	51.17	50.61	51.00
5256	NASDAQ	CFFI	Thu, Mar 31, 2022	50.04	50.73	50.00	50.53
5255	NASDAQ	CFFI	Wed, Mar 30, 2022	50.60	50.90	49.65	49.65
5254	NASDAQ	CFFI	Tue, Mar 29, 2022	50.94	51.00	50.05	50.05
5253	NASDAQ	CFFI	Mon, Mar 28, 2022	50.15	50.15	50.15	50.15
5252	NASDAQ	CFFI	Fri, Mar 25, 2022	49.85	50.10	49.85	50.10
5251	NASDAQ	CFFI	Thu, Mar 24, 2022	49.76	50.40	49.76	50.40
5250	NASDAQ	CFFI	Wed, Mar 23, 2022	50.50	50.84	49.95	49.95
5249	NASDAQ	CFFI	Tue, Mar 22, 2022	49.80	50.33	49.80	50.15
5248	NASDAQ	CFFI	Mon, Mar 21, 2022	50.80	50.80	50.54	50.68
5247	NASDAQ	CFFI	Fri, Mar 18, 2022	50.50	50.85	49.60	49.90
5246	NASDAQ	CFFI	Wed, Mar 16, 2022	51.00	51.07	50.61	50.62
5245	NASDAQ	CFFI	Tue, Mar 15, 2022	51.19	51.22	50.55	50.55
5244	NASDAQ	CFFI	Mon, Mar 14, 2022	49.86	51.16	49.86	51.09
5243	NASDAQ	CFFI	Fri, Mar 11, 2022	50.05	50.05	50.00	50.00
5242	NASDAQ	CFFI	Thu, Mar 10, 2022	50.01	50.02	50.01	50.02
5241	NASDAQ	CFFI	Tue, Mar 8, 2022	50.15	50.84	50.13	50.16
5240	NASDAQ	CFFI	Mon, Mar 7, 2022	49.99	50.88	49.99	50.07
5239	NASDAQ	CFFI	Fri, Mar 4, 2022	50.22	50.22	50.22	50.22
5238	NASDAQ	CFFI	Thu, Mar 3, 2022	50.30	50.35	50.20	50.20
5237	NASDAQ	CFFI	Wed, Mar 2, 2022	50.50	50.58	50.50	50.58
5236	NASDAQ	CFFI	Tue, Mar 1, 2022	50.26	50.26	50.26	50.26
5235	NASDAQ	CFFI	Mon, Feb 28, 2022	50.44	50.61	50.33	50.33
5234	NASDAQ	CFFI	Fri, Feb 25, 2022	50.15	51.16	50.15	51.13
5233	NASDAQ	CFFI	Thu, Feb 24, 2022	51.00	51.10	50.15	50.15
5232	NASDAQ	CFFI	Wed, Feb 23, 2022	51.21	52.44	50.50	52.30
5231	NASDAQ	CFFI	Tue, Feb 22, 2022	50.02	51.08	50.02	51.08
5230	NASDAQ	CFFI	Fri, Feb 18, 2022	50.38	50.94	50.38	50.83
5229	NASDAQ	CFFI	Thu, Feb 17, 2022	50.50	51.00	50.00	50.00
5228	NASDAQ	CFFI	Wed, Feb 16, 2022	50.61	50.89	50.32	50.32
5227	NASDAQ	CFFI	Mon, Feb 14, 2022	51.49	51.49	50.56	50.56
5226	NASDAQ	CFFI	Fri, Feb 11, 2022	50.99	50.99	50.79	50.79
5225	NASDAQ	CFFI	Thu, Feb 10, 2022	51.10	51.50	50.26	51.10
5224	NASDAQ	CFFI	Wed, Feb 9, 2022	51.30	51.50	51.30	51.50
5223	NASDAQ	CFFI	Tue, Feb 8, 2022	52.22	52.22	50.60	50.60
5222	NASDAQ	CFFI	Mon, Feb 7, 2022	52.50	52.50	51.00	52.39
5221	NASDAQ	CFFI	Fri, Feb 4, 2022	50.68	51.82	50.50	51.82
5220	NASDAQ	CFFI	Thu, Feb 3, 2022	50.96	51.88	50.96	51.20
5219	NASDAQ	CFFI	Wed, Feb 2, 2022	51.30	51.51	50.62	51.35
5218	NASDAQ	CFFI	Tue, Feb 1, 2022	51.18	52.00	51.18	51.84
5217	NASDAQ	CFFI	Mon, Jan 31, 2022	51.60	51.60	51.20	51.20
5216	NASDAQ	CFFI	Thu, Jan 27, 2022	52.24	52.41	52.00	52.00
5215	NASDAQ	CFFI	Wed, Jan 26, 2022	53.25	53.25	52.03	52.21
5214	NASDAQ	CFFI	Tue, Jan 25, 2022	52.40	52.40	52.40	52.40
5213	NASDAQ	CFFI	Mon, Jan 24, 2022	52.46	53.25	52.46	53.25
5212	NASDAQ	CFFI	Fri, Jan 21, 2022	52.61	53.50	52.50	53.50
5211	NASDAQ	CFFI	Thu, Jan 20, 2022	52.81	52.95	52.81	52.90
5210	NASDAQ	CFFI	Wed, Jan 19, 2022	53.48	54.27	53.40	53.50
5209	NASDAQ	CFFI	Tue, Jan 18, 2022	52.54	53.43	52.50	53.43
5208	NASDAQ	CFFI	Fri, Jan 14, 2022	52.15	53.00	51.45	53.00
5207	NASDAQ	CFFI	Thu, Jan 13, 2022	51.20	52.00	51.20	52.00
5206	NASDAQ	CFFI	Wed, Jan 12, 2022	52.87	52.87	52.87	52.87
5205	NASDAQ	CFFI	Tue, Jan 11, 2022	0.00	0.00	0.00	52.44
5204	NASDAQ	CFFI	Mon, Jan 10, 2022	51.27	52.44	51.27	52.44
5203	NASDAQ	CFFI	Fri, Jan 7, 2022	52.98	52.98	52.98	52.98
5202	NASDAQ	CFFI	Thu, Jan 6, 2022	51.45	52.98	51.35	52.98
5201	NASDAQ	CFFI	Wed, Jan 5, 2022	52.82	52.82	51.50	51.50
5200	NASDAQ	CFFI	Tue, Jan 4, 2022	51.45	52.50	51.45	52.20
5199	NASDAQ	CFFI	Mon, Jan 3, 2022	50.61	51.60	50.61	51.55
5198	NASDAQ	CFFI	Fri, Dec 31, 2021	51.19	51.19	51.19	51.19
5197	NASDAQ	CFFI	Thu, Dec 30, 2021	50.23	51.88	50.23	51.63
5196	NASDAQ	CFFI	Wed, Dec 29, 2021	51.24	51.24	51.24	51.24
5195	NASDAQ	CFFI	Tue, Dec 28, 2021	50.73	50.77	50.73	50.75
5194	NASDAQ	CFFI	Mon, Dec 27, 2021	51.50	51.50	51.50	51.50
5193	NASDAQ	CFFI	Thu, Dec 23, 2021	52.09	52.09	52.09	52.09
5192	NASDAQ	CFFI	Wed, Dec 22, 2021	51.01	51.02	50.99	51.02
5191	NASDAQ	CFFI	Tue, Dec 21, 2021	51.55	52.08	50.91	51.37
5190	NASDAQ	CFFI	Mon, Dec 20, 2021	51.16	51.16	51.16	51.16
5189	NASDAQ	CFFI	Fri, Dec 17, 2021	50.31	51.87	50.31	51.87
5188	NASDAQ	CFFI	Thu, Dec 16, 2021	50.09	50.09	50.09	50.09
5187	NASDAQ	CFFI	Wed, Dec 15, 2021	50.30	50.52	50.30	50.52
5186	NASDAQ	CFFI	Tue, Dec 14, 2021	50.06	50.90	50.06	50.90
5185	NASDAQ	CFFI	Mon, Dec 13, 2021	51.48	52.43	50.46	50.57
5184	NASDAQ	CFFI	Fri, Dec 10, 2021	50.46	51.51	50.46	51.48
5183	NASDAQ	CFFI	Thu, Dec 9, 2021	50.49	50.49	50.45	50.45
5182	NASDAQ	CFFI	Wed, Dec 8, 2021	0.00	0.00	0.00	50.37
5181	NASDAQ	CFFI	Tue, Dec 7, 2021	51.08	51.08	50.37	50.37
5180	NASDAQ	CFFI	Mon, Dec 6, 2021	51.33	51.80	50.00	51.80
5179	NASDAQ	CFFI	Fri, Dec 3, 2021	50.87	51.65	50.87	51.65
5178	NASDAQ	CFFI	Thu, Dec 2, 2021	50.75	51.55	50.35	51.55
5177	NASDAQ	CFFI	Wed, Dec 1, 2021	49.16	50.01	49.16	50.01
5176	NASDAQ	CFFI	Tue, Nov 30, 2021	50.00	52.04	49.50	50.10
5175	NASDAQ	CFFI	Mon, Nov 29, 2021	50.27	51.00	49.53	49.53
5174	NASDAQ	CFFI	Fri, Nov 26, 2021	50.00	50.74	49.10	49.25
5173	NASDAQ	CFFI	Wed, Nov 24, 2021	50.65	52.78	50.00	50.00
5172	NASDAQ	CFFI	Tue, Nov 23, 2021	52.84	52.84	50.51	51.05
5171	NASDAQ	CFFI	Mon, Nov 22, 2021	50.00	52.93	50.00	50.95
5170	NASDAQ	CFFI	Fri, Nov 19, 2021	51.04	52.00	49.21	49.21
5169	NASDAQ	CFFI	Thu, Nov 18, 2021	50.92	50.92	49.55	49.55
5168	NASDAQ	CFFI	Wed, Nov 17, 2021	51.35	51.35	51.08	51.08
5167	NASDAQ	CFFI	Tue, Nov 16, 2021	52.04	52.04	50.64	50.64
5166	NASDAQ	CFFI	Mon, Nov 15, 2021	53.00	53.00	53.00	53.00
5165	NASDAQ	CFFI	Fri, Nov 12, 2021	52.40	52.40	52.40	52.40
5164	NASDAQ	CFFI	Thu, Nov 11, 2021	0.00	0.00	0.00	52.81
5163	NASDAQ	CFFI	Wed, Nov 10, 2021	52.10	53.00	51.86	52.81
5162	NASDAQ	CFFI	Tue, Nov 9, 2021	52.05	52.95	51.58	52.70
5161	NASDAQ	CFFI	Mon, Nov 8, 2021	52.17	52.54	52.08	52.18
5160	NASDAQ	CFFI	Fri, Nov 5, 2021	51.92	52.91	51.92	52.91
5159	NASDAQ	CFFI	Thu, Nov 4, 2021	52.30	52.30	51.45	51.74
5158	NASDAQ	CFFI	Wed, Nov 3, 2021	51.96	52.74	51.38	51.38
5157	NASDAQ	CFFI	Tue, Nov 2, 2021	51.94	52.35	51.70	52.35
5156	NASDAQ	CFFI	Mon, Nov 1, 2021	50.30	51.98	50.30	51.98
5155	NASDAQ	CFFI	Fri, Oct 29, 2021	53.42	53.42	51.11	51.17
5154	NASDAQ	CFFI	Thu, Oct 28, 2021	51.70	52.00	51.50	51.50
5153	NASDAQ	CFFI	Wed, Oct 27, 2021	52.55	53.50	51.54	51.57
5152	NASDAQ	CFFI	Tue, Oct 26, 2021	52.05	52.75	51.98	52.68
5151	NASDAQ	CFFI	Mon, Oct 25, 2021	52.83	52.83	52.72	52.72
5150	NASDAQ	CFFI	Fri, Oct 22, 2021	52.65	52.65	52.65	52.65
5149	NASDAQ	CFFI	Thu, Oct 21, 2021	52.96	53.61	52.47	52.54
5148	NASDAQ	CFFI	Wed, Oct 20, 2021	52.89	53.00	52.89	53.00
5147	NASDAQ	CFFI	Tue, Oct 19, 2021	52.00	52.50	51.58	52.14
5146	NASDAQ	CFFI	Mon, Oct 18, 2021	51.37	51.61	50.73	51.50
5145	NASDAQ	CFFI	Fri, Oct 15, 2021	52.00	52.18	51.02	51.20
5144	NASDAQ	CFFI	Thu, Oct 14, 2021	51.73	51.92	51.27	51.92
5143	NASDAQ	CFFI	Wed, Oct 13, 2021	51.10	51.60	50.53	51.49
5142	NASDAQ	CFFI	Tue, Oct 12, 2021	53.00	53.00	49.50	51.30
5141	NASDAQ	CFFI	Mon, Oct 11, 2021	53.00	53.15	52.50	52.57
5140	NASDAQ	CFFI	Fri, Oct 8, 2021	52.50	53.00	51.82	53.00
5139	NASDAQ	CFFI	Thu, Oct 7, 2021	53.21	53.21	53.11	53.11
5138	NASDAQ	CFFI	Wed, Oct 6, 2021	52.50	53.27	52.50	53.25
5137	NASDAQ	CFFI	Tue, Oct 5, 2021	53.01	54.30	52.95	53.05
5136	NASDAQ	CFFI	Mon, Oct 4, 2021	53.10	53.17	52.61	52.61
5135	NASDAQ	CFFI	Fri, Oct 1, 2021	53.69	53.69	52.51	52.51
5134	NASDAQ	CFFI	Thu, Sep 30, 2021	51.60	54.30	51.60	53.11
5133	NASDAQ	CFFI	Wed, Sep 29, 2021	52.40	54.00	50.99	50.99
5132	NASDAQ	CFFI	Tue, Sep 28, 2021	52.45	53.36	52.32	52.55
5131	NASDAQ	CFFI	Mon, Sep 27, 2021	52.00	52.70	51.50	52.20
5130	NASDAQ	CFFI	Fri, Sep 24, 2021	51.44	51.59	51.06	51.27
5129	NASDAQ	CFFI	Thu, Sep 23, 2021	51.75	51.75	51.75	51.75
5128	NASDAQ	CFFI	Wed, Sep 22, 2021	51.54	52.51	51.00	51.85
5127	NASDAQ	CFFI	Tue, Sep 21, 2021	0.00	0.00	0.00	50.18
5126	NASDAQ	CFFI	Mon, Sep 20, 2021	52.55	52.90	50.13	50.18
5125	NASDAQ	CFFI	Fri, Sep 17, 2021	52.60	53.53	52.31	53.53
5124	NASDAQ	CFFI	Thu, Sep 16, 2021	52.25	53.03	52.25	53.03
5123	NASDAQ	CFFI	Wed, Sep 15, 2021	52.12	53.46	52.12	52.28
5122	NASDAQ	CFFI	Tue, Sep 14, 2021	52.25	53.59	52.15	52.25
5121	NASDAQ	CFFI	Mon, Sep 13, 2021	52.78	52.78	52.19	52.30
5120	NASDAQ	CFFI	Fri, Sep 10, 2021	53.00	53.00	52.25	52.25
5119	NASDAQ	CFFI	Thu, Sep 9, 2021	52.25	52.73	52.20	52.26
5118	NASDAQ	CFFI	Wed, Sep 8, 2021	52.26	52.27	52.26	52.27
5117	NASDAQ	CFFI	Tue, Sep 7, 2021	53.00	53.00	52.25	52.69
5116	NASDAQ	CFFI	Fri, Sep 3, 2021	53.51	53.51	53.00	53.01
5115	NASDAQ	CFFI	Thu, Sep 2, 2021	54.47	54.47	53.97	53.97
5114	NASDAQ	CFFI	Wed, Sep 1, 2021	53.61	53.91	53.61	53.69
5113	NASDAQ	CFFI	Tue, Aug 31, 2021	53.51	54.47	53.51	53.54
5112	NASDAQ	CFFI	Mon, Aug 30, 2021	53.46	54.50	53.46	53.59
5111	NASDAQ	CFFI	Fri, Aug 27, 2021	53.83	54.34	53.44	53.44
5110	NASDAQ	CFFI	Thu, Aug 26, 2021	53.89	54.32	53.45	53.75
5109	NASDAQ	CFFI	Wed, Aug 25, 2021	55.00	55.00	53.44	53.44
5108	NASDAQ	CFFI	Tue, Aug 24, 2021	54.27	54.40	53.77	53.77
5107	NASDAQ	CFFI	Mon, Aug 23, 2021	54.38	54.38	53.66	53.66
5106	NASDAQ	CFFI	Fri, Aug 20, 2021	53.45	53.50	53.45	53.50
5105	NASDAQ	CFFI	Thu, Aug 19, 2021	54.35	54.35	53.50	53.50
5104	NASDAQ	CFFI	Wed, Aug 18, 2021	53.55	54.46	53.45	53.45
5103	NASDAQ	CFFI	Tue, Aug 17, 2021	54.03	54.30	53.76	54.06
5102	NASDAQ	CFFI	Mon, Aug 16, 2021	53.30	54.55	53.30	54.30
5101	NASDAQ	CFFI	Fri, Aug 13, 2021	54.08	54.13	53.47	53.70
5100	NASDAQ	CFFI	Thu, Aug 12, 2021	53.58	54.10	53.58	54.10
5099	NASDAQ	CFFI	Wed, Aug 11, 2021	53.76	54.07	53.33	54.07
5098	NASDAQ	CFFI	Tue, Aug 10, 2021	53.61	53.90	53.55	53.90
5097	NASDAQ	CFFI	Mon, Aug 9, 2021	53.08	53.75	53.08	53.74
5096	NASDAQ	CFFI	Fri, Aug 6, 2021	53.33	53.48	52.48	53.45
5095	NASDAQ	CFFI	Thu, Aug 5, 2021	52.25	53.41	52.25	53.41
5094	NASDAQ	CFFI	Wed, Aug 4, 2021	52.33	53.39	52.33	52.72
5093	NASDAQ	CFFI	Tue, Aug 3, 2021	52.36	52.85	52.36	52.74
5092	NASDAQ	CFFI	Mon, Aug 2, 2021	52.40	52.95	52.27	52.55
5091	NASDAQ	CFFI	Fri, Jul 30, 2021	52.26	52.26	52.25	52.26
5090	NASDAQ	CFFI	Thu, Jul 29, 2021	52.57	53.15	52.25	52.25
5089	NASDAQ	CFFI	Wed, Jul 28, 2021	53.20	53.40	52.99	53.05
5088	NASDAQ	CFFI	Tue, Jul 27, 2021	52.72	54.10	52.25	52.76
5087	NASDAQ	CFFI	Mon, Jul 26, 2021	52.00	52.75	52.00	52.75
5086	NASDAQ	CFFI	Fri, Jul 23, 2021	51.21	52.25	51.01	52.04
5085	NASDAQ	CFFI	Thu, Jul 22, 2021	50.48	51.23	50.48	50.91
5084	NASDAQ	CFFI	Wed, Jul 21, 2021	49.81	52.02	49.81	50.70
5083	NASDAQ	CFFI	Tue, Jul 20, 2021	49.50	51.62	49.50	49.75
5082	NASDAQ	CFFI	Mon, Jul 19, 2021	49.41	49.68	48.64	48.76
5081	NASDAQ	CFFI	Fri, Jul 16, 2021	51.68	52.57	49.33	50.00
5080	NASDAQ	CFFI	Thu, Jul 15, 2021	51.39	51.69	50.87	51.69
5079	NASDAQ	CFFI	Wed, Jul 14, 2021	50.89	50.89	50.11	50.43
5078	NASDAQ	CFFI	Tue, Jul 13, 2021	50.95	51.22	50.07	50.20
5077	NASDAQ	CFFI	Mon, Jul 12, 2021	49.48	51.33	49.48	51.17
5076	NASDAQ	CFFI	Fri, Jul 9, 2021	49.20	50.27	49.20	49.86
5075	NASDAQ	CFFI	Thu, Jul 8, 2021	48.50	49.40	47.58	48.77
5074	NASDAQ	CFFI	Wed, Jul 7, 2021	49.59	49.59	47.80	48.51
5073	NASDAQ	CFFI	Tue, Jul 6, 2021	52.92	52.92	49.30	49.49
5072	NASDAQ	CFFI	Fri, Jul 2, 2021	52.39	53.64	52.12	53.02
5071	NASDAQ	CFFI	Thu, Jul 1, 2021	51.31	52.39	51.23	52.01
5070	NASDAQ	CFFI	Wed, Jun 30, 2021	51.26	51.26	50.87	51.00
5069	NASDAQ	CFFI	Tue, Jun 29, 2021	51.30	51.40	51.00	51.17
5068	NASDAQ	CFFI	Mon, Jun 28, 2021	51.33	51.33	50.42	51.11
5067	NASDAQ	CFFI	Fri, Jun 25, 2021	51.53	51.99	50.62	51.00
5066	NASDAQ	CFFI	Thu, Jun 24, 2021	51.20	51.67	50.95	51.55
5065	NASDAQ	CFFI	Wed, Jun 23, 2021	51.20	51.37	50.90	51.02
5064	NASDAQ	CFFI	Tue, Jun 22, 2021	52.05	52.05	51.00	51.00
5063	NASDAQ	CFFI	Mon, Jun 21, 2021	51.49	52.79	51.04	51.62
5062	NASDAQ	CFFI	Fri, Jun 18, 2021	52.82	52.82	51.00	51.31
5061	NASDAQ	CFFI	Thu, Jun 17, 2021	52.03	53.45	52.03	53.02
5060	NASDAQ	CFFI	Wed, Jun 16, 2021	51.42	52.15	51.01	52.15
5059	NASDAQ	CFFI	Tue, Jun 15, 2021	51.42	51.82	50.92	51.82
5058	NASDAQ	CFFI	Mon, Jun 14, 2021	51.00	51.09	51.00	51.00
5057	NASDAQ	CFFI	Fri, Jun 11, 2021	51.84	51.84	51.30	51.30
5056	NASDAQ	CFFI	Thu, Jun 10, 2021	51.31	52.26	51.25	51.50
5055	NASDAQ	CFFI	Wed, Jun 9, 2021	51.15	51.30	50.98	51.30
5054	NASDAQ	CFFI	Tue, Jun 8, 2021	51.19	51.32	51.00	51.11
5053	NASDAQ	CFFI	Mon, Jun 7, 2021	51.97	52.45	50.91	51.41
5052	NASDAQ	CFFI	Fri, Jun 4, 2021	51.80	52.98	51.75	51.91
5051	NASDAQ	CFFI	Thu, Jun 3, 2021	51.07	51.88	51.07	51.88
5050	NASDAQ	CFFI	Wed, Jun 2, 2021	50.94	51.38	50.87	51.38
5049	NASDAQ	CFFI	Tue, Jun 1, 2021	50.00	50.75	50.00	50.61
5048	NASDAQ	CFFI	Fri, May 28, 2021	49.96	49.96	48.83	49.48
5047	NASDAQ	CFFI	Thu, May 27, 2021	49.97	50.51	49.44	49.61
5046	NASDAQ	CFFI	Wed, May 26, 2021	49.27	50.58	49.05	49.56
5045	NASDAQ	CFFI	Tue, May 25, 2021	50.66	50.95	48.87	48.87
5044	NASDAQ	CFFI	Mon, May 24, 2021	50.44	50.95	49.91	50.27
5043	NASDAQ	CFFI	Fri, May 21, 2021	49.69	50.64	49.69	50.00
5042	NASDAQ	CFFI	Thu, May 20, 2021	49.51	50.25	48.74	49.89
5041	NASDAQ	CFFI	Wed, May 19, 2021	48.91	50.17	48.76	49.30
5040	NASDAQ	CFFI	Tue, May 18, 2021	48.38	49.99	48.38	48.96
5039	NASDAQ	CFFI	Mon, May 17, 2021	48.72	50.80	48.72	50.23
5038	NASDAQ	CFFI	Fri, May 14, 2021	47.36	49.20	47.29	48.92
5037	NASDAQ	CFFI	Thu, May 13, 2021	45.92	47.25	45.92	46.94
5036	NASDAQ	CFFI	Wed, May 12, 2021	45.93	46.64	45.70	45.70
5035	NASDAQ	CFFI	Tue, May 11, 2021	45.30	46.17	45.09	45.52
5034	NASDAQ	CFFI	Mon, May 10, 2021	43.99	46.91	43.52	45.40
5033	NASDAQ	CFFI	Fri, May 7, 2021	43.73	44.24	43.73	44.09
5032	NASDAQ	CFFI	Thu, May 6, 2021	43.72	44.05	43.45	44.05
5031	NASDAQ	CFFI	Wed, May 5, 2021	42.81	44.00	42.81	43.72
5030	NASDAQ	CFFI	Tue, May 4, 2021	43.00	43.03	42.41	42.81
5029	NASDAQ	CFFI	Mon, May 3, 2021	42.52	42.99	42.38	42.94
5028	NASDAQ	CFFI	Fri, Apr 30, 2021	41.38	42.80	41.33	42.18
5027	NASDAQ	CFFI	Thu, Apr 29, 2021	41.67	42.25	40.85	41.72
5026	NASDAQ	CFFI	Wed, Apr 28, 2021	41.40	41.69	40.80	41.69
5025	NASDAQ	CFFI	Tue, Apr 27, 2021	41.71	41.97	40.88	41.35
5024	NASDAQ	CFFI	Mon, Apr 26, 2021	41.40	42.05	41.00	41.30
5023	NASDAQ	CFFI	Fri, Apr 23, 2021	41.00	41.88	40.22	41.37
5022	NASDAQ	CFFI	Thu, Apr 22, 2021	40.86	41.53	39.43	40.43
5021	NASDAQ	CFFI	Wed, Apr 21, 2021	40.70	41.50	40.24	40.81
5020	NASDAQ	CFFI	Tue, Apr 20, 2021	42.20	42.20	40.32	40.70
5019	NASDAQ	CFFI	Mon, Apr 19, 2021	41.41	42.28	40.37	41.47
5018	NASDAQ	CFFI	Fri, Apr 16, 2021	41.77	42.36	41.10	41.27
5017	NASDAQ	CFFI	Thu, Apr 15, 2021	41.42	42.74	41.22	41.36
5016	NASDAQ	CFFI	Wed, Apr 14, 2021	41.61	42.06	41.04	41.25
5015	NASDAQ	CFFI	Tue, Apr 13, 2021	40.37	41.33	40.20	40.78
5014	NASDAQ	CFFI	Mon, Apr 12, 2021	41.85	41.95	40.42	40.56
5013	NASDAQ	CFFI	Fri, Apr 9, 2021	42.51	42.85	41.55	41.55
5012	NASDAQ	CFFI	Thu, Apr 8, 2021	42.10	42.71	41.92	42.05
5011	NASDAQ	CFFI	Wed, Apr 7, 2021	44.20	44.20	41.83	42.36
5010	NASDAQ	CFFI	Tue, Apr 6, 2021	44.94	45.35	43.82	44.30
5009	NASDAQ	CFFI	Mon, Apr 5, 2021	45.79	46.33	44.89	45.48
5008	NASDAQ	CFFI	Thu, Apr 1, 2021	44.90	47.00	44.14	46.25
5007	NASDAQ	CFFI	Wed, Mar 31, 2021	44.98	47.01	44.28	44.29
5006	NASDAQ	CFFI	Tue, Mar 30, 2021	45.50	46.71	44.49	46.10
5005	NASDAQ	CFFI	Mon, Mar 29, 2021	43.68	44.92	43.64	44.60
5004	NASDAQ	CFFI	Fri, Mar 26, 2021	43.03	44.12	43.01	43.55
5003	NASDAQ	CFFI	Thu, Mar 25, 2021	43.04	43.59	42.39	43.59
5002	NASDAQ	CFFI	Wed, Mar 24, 2021	44.35	45.36	43.06	43.06
5001	NASDAQ	CFFI	Tue, Mar 23, 2021	46.44	46.70	43.46	43.62
5000	NASDAQ	CFFI	Mon, Mar 22, 2021	48.32	49.17	46.22	46.46
4999	NASDAQ	CFFI	Fri, Mar 19, 2021	47.31	49.10	46.14	49.10
4998	NASDAQ	CFFI	Thu, Mar 18, 2021	46.50	47.32	46.05	46.75
4997	NASDAQ	CFFI	Wed, Mar 17, 2021	47.47	47.47	45.49	46.55
4996	NASDAQ	CFFI	Tue, Mar 16, 2021	49.05	49.05	46.99	46.99
4995	NASDAQ	CFFI	Mon, Mar 15, 2021	50.00	50.00	48.00	48.78
4994	NASDAQ	CFFI	Fri, Mar 12, 2021	49.46	50.22	49.43	49.86
4993	NASDAQ	CFFI	Thu, Mar 11, 2021	50.20	50.68	49.01	49.46
4992	NASDAQ	CFFI	Wed, Mar 10, 2021	51.75	53.04	51.10	51.82
4991	NASDAQ	CFFI	Tue, Mar 9, 2021	50.99	51.80	50.01	50.80
4990	NASDAQ	CFFI	Mon, Mar 8, 2021	49.04	51.72	49.00	51.72
4989	NASDAQ	CFFI	Fri, Mar 5, 2021	45.86	48.55	45.50	48.52
4988	NASDAQ	CFFI	Thu, Mar 4, 2021	44.00	47.91	44.00	45.45
4987	NASDAQ	CFFI	Wed, Mar 3, 2021	42.51	43.93	42.51	43.93
4986	NASDAQ	CFFI	Tue, Mar 2, 2021	43.49	43.54	42.52	42.66
4985	NASDAQ	CFFI	Mon, Mar 1, 2021	44.48	44.48	42.75	43.50
4984	NASDAQ	CFFI	Fri, Feb 26, 2021	44.57	44.71	43.50	43.50
4983	NASDAQ	CFFI	Thu, Feb 25, 2021	44.90	46.58	44.17	44.17
4982	NASDAQ	CFFI	Wed, Feb 24, 2021	44.17	45.87	44.17	44.52
4981	NASDAQ	CFFI	Tue, Feb 23, 2021	44.00	44.57	43.49	43.82
4980	NASDAQ	CFFI	Mon, Feb 22, 2021	43.35	44.02	42.88	44.00
4979	NASDAQ	CFFI	Fri, Feb 19, 2021	42.83	43.58	42.83	43.53
4978	NASDAQ	CFFI	Thu, Feb 18, 2021	42.25	43.28	42.25	42.94
4977	NASDAQ	CFFI	Wed, Feb 17, 2021	43.60	44.00	42.37	43.00
4976	NASDAQ	CFFI	Tue, Feb 16, 2021	43.15	43.97	41.90	43.70
4975	NASDAQ	CFFI	Fri, Feb 12, 2021	42.46	43.40	41.83	43.16
4974	NASDAQ	CFFI	Thu, Feb 11, 2021	42.78	43.50	42.23	43.00
4973	NASDAQ	CFFI	Wed, Feb 10, 2021	42.12	43.17	41.14	43.00
4972	NASDAQ	CFFI	Tue, Feb 9, 2021	40.81	42.50	40.53	42.50
4971	NASDAQ	CFFI	Mon, Feb 8, 2021	40.48	41.24	40.32	41.24
4970	NASDAQ	CFFI	Fri, Feb 5, 2021	39.66	40.96	39.66	40.60
4969	NASDAQ	CFFI	Thu, Feb 4, 2021	39.04	40.00	39.04	39.95
4968	NASDAQ	CFFI	Wed, Feb 3, 2021	39.10	39.35	38.76	39.08
4967	NASDAQ	CFFI	Tue, Feb 2, 2021	39.75	39.75	38.84	39.40
4966	NASDAQ	CFFI	Mon, Feb 1, 2021	39.45	39.45	38.01	39.26
4965	NASDAQ	CFFI	Fri, Jan 29, 2021	40.00	40.00	38.00	39.37
4964	NASDAQ	CFFI	Thu, Jan 28, 2021	39.50	40.55	39.12	40.44
4963	NASDAQ	CFFI	Wed, Jan 27, 2021	38.52	40.48	37.98	39.11
4962	NASDAQ	CFFI	Tue, Jan 26, 2021	39.15	39.43	38.70	38.70
4961	NASDAQ	CFFI	Mon, Jan 25, 2021	39.04	39.50	39.02	39.07
4960	NASDAQ	CFFI	Fri, Jan 22, 2021	38.25	39.48	38.10	39.48
4959	NASDAQ	CFFI	Thu, Jan 21, 2021	39.44	39.44	38.44	38.55
4958	NASDAQ	CFFI	Wed, Jan 20, 2021	39.50	39.74	39.29	39.68
4957	NASDAQ	CFFI	Tue, Jan 19, 2021	39.51	40.03	39.00	40.03
4956	NASDAQ	CFFI	Fri, Jan 15, 2021	39.75	40.45	38.82	39.46
4955	NASDAQ	CFFI	Thu, Jan 14, 2021	40.00	40.26	39.55	40.20
4954	NASDAQ	CFFI	Wed, Jan 13, 2021	39.82	40.51	39.43	39.57
4953	NASDAQ	CFFI	Tue, Jan 12, 2021	39.25	40.90	39.24	40.88
4952	NASDAQ	CFFI	Mon, Jan 11, 2021	38.53	39.41	38.45	39.09
4951	NASDAQ	CFFI	Fri, Jan 8, 2021	38.57	39.25	38.00	38.02
4950	NASDAQ	CFFI	Thu, Jan 7, 2021	38.49	39.27	38.45	38.70
4949	NASDAQ	CFFI	Wed, Jan 6, 2021	38.42	40.19	38.25	38.70
4948	NASDAQ	CFFI	Tue, Jan 5, 2021	37.10	38.20	37.10	37.68
4947	NASDAQ	CFFI	Mon, Jan 4, 2021	37.58	38.02	36.90	37.00
4946	NASDAQ	CFFI	Thu, Dec 31, 2020	36.75	37.25	36.75	37.11
4945	NASDAQ	CFFI	Wed, Dec 30, 2020	37.06	37.90	36.78	37.00
4944	NASDAQ	CFFI	Tue, Dec 29, 2020	37.50	38.10	36.47	36.99
4943	NASDAQ	CFFI	Mon, Dec 28, 2020	37.86	38.19	37.50	37.94
4942	NASDAQ	CFFI	Thu, Dec 24, 2020	38.00	38.22	36.92	37.20
4941	NASDAQ	CFFI	Wed, Dec 23, 2020	36.20	37.50	36.20	37.32
4940	NASDAQ	CFFI	Tue, Dec 22, 2020	35.55	36.14	35.55	36.14
4939	NASDAQ	CFFI	Mon, Dec 21, 2020	36.20	36.33	35.50	36.09
4938	NASDAQ	CFFI	Fri, Dec 18, 2020	37.15	37.38	36.27	36.27
4937	NASDAQ	CFFI	Thu, Dec 17, 2020	37.19	37.37	36.66	37.01
4936	NASDAQ	CFFI	Wed, Dec 16, 2020	37.31	37.67	36.87	36.87
4935	NASDAQ	CFFI	Tue, Dec 15, 2020	36.69	37.62	36.69	37.29
4934	NASDAQ	CFFI	Mon, Dec 14, 2020	36.84	37.15	36.50	36.94
4933	NASDAQ	CFFI	Fri, Dec 11, 2020	36.28	36.76	36.28	36.75
4932	NASDAQ	CFFI	Thu, Dec 10, 2020	36.36	37.00	36.36	36.84
4931	NASDAQ	CFFI	Wed, Dec 9, 2020	37.25	37.25	36.22	36.50
4930	NASDAQ	CFFI	Tue, Dec 8, 2020	36.78	37.03	36.60	36.88
4929	NASDAQ	CFFI	Mon, Dec 7, 2020	36.40	37.65	36.40	36.73
4928	NASDAQ	CFFI	Fri, Dec 4, 2020	37.50	37.50	36.00	36.40
4927	NASDAQ	CFFI	Thu, Dec 3, 2020	37.49	37.78	37.11	37.11
4926	NASDAQ	CFFI	Wed, Dec 2, 2020	37.31	37.78	36.72	37.50
4925	NASDAQ	CFFI	Tue, Dec 1, 2020	37.79	37.88	37.79	37.80
4924	NASDAQ	CFFI	Mon, Nov 30, 2020	38.90	39.90	37.50	37.50
4923	NASDAQ	CFFI	Fri, Nov 27, 2020	38.86	39.30	38.02	39.30
4922	NASDAQ	CFFI	Wed, Nov 25, 2020	41.53	41.53	39.66	39.66
4921	NASDAQ	CFFI	Tue, Nov 24, 2020	41.60	41.75	38.45	41.48
4920	NASDAQ	CFFI	Mon, Nov 23, 2020	41.18	41.80	41.03	41.05
4919	NASDAQ	CFFI	Fri, Nov 20, 2020	41.00	41.05	40.45	40.45
4918	NASDAQ	CFFI	Thu, Nov 19, 2020	39.56	41.60	39.56	41.14
4917	NASDAQ	CFFI	Wed, Nov 18, 2020	37.80	40.30	37.45	39.77
4916	NASDAQ	CFFI	Tue, Nov 17, 2020	36.60	38.00	35.31	37.25
4915	NASDAQ	CFFI	Mon, Nov 16, 2020	36.00	37.33	36.00	36.93
4914	NASDAQ	CFFI	Fri, Nov 13, 2020	33.94	35.17	33.94	34.65
4913	NASDAQ	CFFI	Thu, Nov 12, 2020	35.36	35.36	33.60	33.63
4912	NASDAQ	CFFI	Wed, Nov 11, 2020	36.01	36.01	35.40	35.40
4911	NASDAQ	CFFI	Tue, Nov 10, 2020	33.58	36.85	33.58	35.78
4910	NASDAQ	CFFI	Mon, Nov 9, 2020	34.14	36.26	33.28	33.28
4909	NASDAQ	CFFI	Fri, Nov 6, 2020	32.07	32.36	32.03	32.03
4908	NASDAQ	CFFI	Thu, Nov 5, 2020	31.60	32.17	31.55	32.00
4907	NASDAQ	CFFI	Wed, Nov 4, 2020	32.03	32.03	31.30	31.30
4906	NASDAQ	CFFI	Tue, Nov 3, 2020	32.14	32.85	32.12	32.65
4905	NASDAQ	CFFI	Mon, Nov 2, 2020	31.87	31.87	31.87	31.87
4904	NASDAQ	CFFI	Fri, Oct 30, 2020	31.60	31.61	31.01	31.15
4903	NASDAQ	CFFI	Thu, Oct 29, 2020	30.81	31.50	30.71	31.50
4902	NASDAQ	CFFI	Wed, Oct 28, 2020	31.10	31.99	30.47	31.00
4901	NASDAQ	CFFI	Tue, Oct 27, 2020	30.53	32.00	30.17	31.36
4900	NASDAQ	CFFI	Mon, Oct 26, 2020	31.20	31.40	30.79	30.95
4899	NASDAQ	CFFI	Fri, Oct 23, 2020	30.50	31.60	30.40	31.17
4898	NASDAQ	CFFI	Thu, Oct 22, 2020	30.25	30.70	30.25	30.50
4897	NASDAQ	CFFI	Wed, Oct 21, 2020	29.65	30.48	29.65	30.48
4896	NASDAQ	CFFI	Tue, Oct 20, 2020	29.61	30.30	29.60	30.30
4895	NASDAQ	CFFI	Mon, Oct 19, 2020	30.76	30.76	29.50	29.80
4894	NASDAQ	CFFI	Fri, Oct 16, 2020	29.07	31.15	29.07	30.99
4893	NASDAQ	CFFI	Thu, Oct 15, 2020	29.15	29.42	28.80	29.18
4892	NASDAQ	CFFI	Wed, Oct 14, 2020	30.10	30.10	29.23	29.33
4891	NASDAQ	CFFI	Tue, Oct 13, 2020	30.26	30.75	30.23	30.23
4890	NASDAQ	CFFI	Mon, Oct 12, 2020	31.10	31.10	30.74	30.74
4889	NASDAQ	CFFI	Fri, Oct 9, 2020	30.71	31.31	30.60	31.05
4888	NASDAQ	CFFI	Thu, Oct 8, 2020	29.51	31.57	29.51	30.86
4887	NASDAQ	CFFI	Wed, Oct 7, 2020	29.50	30.15	29.50	29.99
4886	NASDAQ	CFFI	Tue, Oct 6, 2020	29.77	29.82	29.45	29.45
4885	NASDAQ	CFFI	Mon, Oct 5, 2020	30.00	30.45	29.83	29.83
4884	NASDAQ	CFFI	Fri, Oct 2, 2020	29.35	29.73	29.35	29.71
4883	NASDAQ	CFFI	Thu, Oct 1, 2020	29.98	29.98	29.35	29.52
4882	NASDAQ	CFFI	Wed, Sep 30, 2020	29.52	30.11	29.30	29.70
4881	NASDAQ	CFFI	Tue, Sep 29, 2020	29.17	29.49	28.75	29.20
4880	NASDAQ	CFFI	Mon, Sep 28, 2020	29.57	29.58	28.79	29.11
4879	NASDAQ	CFFI	Fri, Sep 25, 2020	29.00	30.00	29.00	29.11
4878	NASDAQ	CFFI	Thu, Sep 24, 2020	28.76	30.63	28.75	29.17
4877	NASDAQ	CFFI	Wed, Sep 23, 2020	30.00	30.23	28.95	29.05
4876	NASDAQ	CFFI	Tue, Sep 22, 2020	30.18	30.18	28.83	30.01
4875	NASDAQ	CFFI	Mon, Sep 21, 2020	29.36	30.35	29.25	29.26
4874	NASDAQ	CFFI	Fri, Sep 18, 2020	30.97	30.97	29.49	30.09
4873	NASDAQ	CFFI	Thu, Sep 17, 2020	29.26	30.55	29.26	30.36
4872	NASDAQ	CFFI	Wed, Sep 16, 2020	29.60	30.16	29.50	29.54
4871	NASDAQ	CFFI	Tue, Sep 15, 2020	30.34	30.34	29.00	29.51
4870	NASDAQ	CFFI	Mon, Sep 14, 2020	29.95	30.81	29.86	30.40
4869	NASDAQ	CFFI	Fri, Sep 11, 2020	31.40	31.40	30.00	30.00
4868	NASDAQ	CFFI	Thu, Sep 10, 2020	30.47	31.22	30.47	30.73
4867	NASDAQ	CFFI	Wed, Sep 9, 2020	30.75	32.00	30.51	30.64
4866	NASDAQ	CFFI	Tue, Sep 8, 2020	30.89	31.65	30.56	30.68
4865	NASDAQ	CFFI	Fri, Sep 4, 2020	32.22	32.22	30.67	31.26
4864	NASDAQ	CFFI	Thu, Sep 3, 2020	31.59	32.00	30.93	31.47
4863	NASDAQ	CFFI	Wed, Sep 2, 2020	31.91	31.91	31.91	31.91
4862	NASDAQ	CFFI	Tue, Sep 1, 2020	31.65	31.80	31.01	31.58
4861	NASDAQ	CFFI	Mon, Aug 31, 2020	33.10	33.10	31.97	31.97
4860	NASDAQ	CFFI	Fri, Aug 28, 2020	32.00	33.89	32.00	32.97
4859	NASDAQ	CFFI	Thu, Aug 27, 2020	32.75	32.75	32.16	32.16
4858	NASDAQ	CFFI	Wed, Aug 26, 2020	32.60	32.60	32.14	32.14
4857	NASDAQ	CFFI	Tue, Aug 25, 2020	32.84	33.28	32.17	33.28
4856	NASDAQ	CFFI	Mon, Aug 24, 2020	33.06	33.24	32.21	32.21
4855	NASDAQ	CFFI	Fri, Aug 21, 2020	31.90	34.04	31.90	33.05
4854	NASDAQ	CFFI	Thu, Aug 20, 2020	31.63	32.40	31.63	32.40
4853	NASDAQ	CFFI	Wed, Aug 19, 2020	31.99	31.99	31.75	31.75
4852	NASDAQ	CFFI	Tue, Aug 18, 2020	30.85	31.32	30.85	31.32
4851	NASDAQ	CFFI	Mon, Aug 17, 2020	31.68	31.68	30.94	30.94
4850	NASDAQ	CFFI	Fri, Aug 14, 2020	33.09	33.09	31.55	32.00
4849	NASDAQ	CFFI	Thu, Aug 13, 2020	33.03	33.50	33.00	33.00
4848	NASDAQ	CFFI	Wed, Aug 12, 2020	33.04	33.51	32.97	32.98
4847	NASDAQ	CFFI	Tue, Aug 11, 2020	33.81	33.98	32.33	32.33
4846	NASDAQ	CFFI	Mon, Aug 10, 2020	31.24	33.42	31.24	32.05
4845	NASDAQ	CFFI	Fri, Aug 7, 2020	31.47	31.48	30.32	31.01
4844	NASDAQ	CFFI	Thu, Aug 6, 2020	29.30	31.80	29.30	30.55
4843	NASDAQ	CFFI	Wed, Aug 5, 2020	32.03	32.04	30.90	31.99
4842	NASDAQ	CFFI	Tue, Aug 4, 2020	29.70	31.89	29.70	31.79
4841	NASDAQ	CFFI	Mon, Aug 3, 2020	29.48	29.80	28.86	29.80
4840	NASDAQ	CFFI	Fri, Jul 31, 2020	30.34	30.60	29.35	29.35
4839	NASDAQ	CFFI	Thu, Jul 30, 2020	30.00	30.55	29.48	30.11
4838	NASDAQ	CFFI	Wed, Jul 29, 2020	29.89	30.90	29.63	30.00
4837	NASDAQ	CFFI	Tue, Jul 28, 2020	31.20	31.20	29.30	29.79
4836	NASDAQ	CFFI	Mon, Jul 27, 2020	30.58	30.58	30.22	30.22
4835	NASDAQ	CFFI	Fri, Jul 24, 2020	30.15	30.15	29.87	29.87
4834	NASDAQ	CFFI	Thu, Jul 23, 2020	30.45	30.70	29.62	29.70
4833	NASDAQ	CFFI	Wed, Jul 22, 2020	30.94	30.94	30.28	30.28
4832	NASDAQ	CFFI	Tue, Jul 21, 2020	30.29	31.50	30.04	31.50
4831	NASDAQ	CFFI	Mon, Jul 20, 2020	30.00	30.71	29.51	30.33
4830	NASDAQ	CFFI	Fri, Jul 17, 2020	30.40	30.50	29.00	29.10
4829	NASDAQ	CFFI	Thu, Jul 16, 2020	31.60	32.73	30.50	30.72
4828	NASDAQ	CFFI	Wed, Jul 15, 2020	31.60	32.50	31.56	31.56
4827	NASDAQ	CFFI	Tue, Jul 14, 2020	31.47	31.95	31.05	31.13
4826	NASDAQ	CFFI	Mon, Jul 13, 2020	33.10	33.10	31.35	31.40
4825	NASDAQ	CFFI	Fri, Jul 10, 2020	32.80	32.80	32.50	32.50
4824	NASDAQ	CFFI	Thu, Jul 9, 2020	32.48	32.92	31.60	31.60
4823	NASDAQ	CFFI	Wed, Jul 8, 2020	32.00	32.54	31.37	32.00
4822	NASDAQ	CFFI	Tue, Jul 7, 2020	32.40	32.54	31.70	31.70
4821	NASDAQ	CFFI	Mon, Jul 6, 2020	34.50	34.50	31.05	33.71
4820	NASDAQ	CFFI	Thu, Jul 2, 2020	35.46	35.89	34.35	34.35
4819	NASDAQ	CFFI	Wed, Jul 1, 2020	33.76	36.00	33.76	34.99
4818	NASDAQ	CFFI	Tue, Jun 30, 2020	33.43	33.43	33.05	33.25
4817	NASDAQ	CFFI	Mon, Jun 29, 2020	33.53	33.92	33.00	33.74
4816	NASDAQ	CFFI	Fri, Jun 26, 2020	35.30	35.39	32.04	32.25
4815	NASDAQ	CFFI	Thu, Jun 25, 2020	34.60	35.72	32.40	35.40
4814	NASDAQ	CFFI	Wed, Jun 24, 2020	32.25	32.81	31.63	31.63
4813	NASDAQ	CFFI	Tue, Jun 23, 2020	33.38	33.38	32.20	32.20
4812	NASDAQ	CFFI	Mon, Jun 22, 2020	33.10	33.47	32.63	32.63
4811	NASDAQ	CFFI	Fri, Jun 19, 2020	33.21	34.09	32.85	34.09
4810	NASDAQ	CFFI	Thu, Jun 18, 2020	33.58	34.00	32.45	32.88
4809	NASDAQ	CFFI	Wed, Jun 17, 2020	36.94	36.94	32.77	32.77
4808	NASDAQ	CFFI	Tue, Jun 16, 2020	38.19	38.19	36.11	36.57
4807	NASDAQ	CFFI	Mon, Jun 15, 2020	33.72	36.16	33.72	36.16
4806	NASDAQ	CFFI	Fri, Jun 12, 2020	36.41	36.41	32.21	34.45
4805	NASDAQ	CFFI	Thu, Jun 11, 2020	38.61	38.61	34.51	35.53
4804	NASDAQ	CFFI	Wed, Jun 10, 2020	43.75	43.75	39.02	39.50
4803	NASDAQ	CFFI	Tue, Jun 9, 2020	41.98	42.34	40.93	41.50
4802	NASDAQ	CFFI	Mon, Jun 8, 2020	40.20	44.40	38.95	42.19
4801	NASDAQ	CFFI	Fri, Jun 5, 2020	37.18	40.98	37.18	39.31
4800	NASDAQ	CFFI	Thu, Jun 4, 2020	36.38	36.45	35.20	36.45
4799	NASDAQ	CFFI	Wed, Jun 3, 2020	35.51	37.24	35.51	36.24
4798	NASDAQ	CFFI	Tue, Jun 2, 2020	35.45	35.80	33.49	34.72
4797	NASDAQ	CFFI	Mon, Jun 1, 2020	36.78	37.31	35.40	35.40
4796	NASDAQ	CFFI	Fri, May 29, 2020	37.50	37.50	36.04	36.04
4795	NASDAQ	CFFI	Thu, May 28, 2020	37.32	39.39	37.15	37.15
4794	NASDAQ	CFFI	Wed, May 27, 2020	34.98	38.00	34.88	37.80
4793	NASDAQ	CFFI	Tue, May 26, 2020	35.30	35.30	34.30	34.30
4792	NASDAQ	CFFI	Fri, May 22, 2020	34.18	34.18	34.18	34.18
4791	NASDAQ	CFFI	Thu, May 21, 2020	33.72	33.72	33.28	33.28
4790	NASDAQ	CFFI	Wed, May 20, 2020	33.44	34.98	33.41	34.93
4789	NASDAQ	CFFI	Tue, May 19, 2020	36.45	36.60	32.01	32.96
4788	NASDAQ	CFFI	Mon, May 18, 2020	32.37	37.00	32.37	36.79
4787	NASDAQ	CFFI	Fri, May 15, 2020	32.30	32.37	31.25	32.37
4786	NASDAQ	CFFI	Thu, May 14, 2020	31.70	32.61	30.91	32.61
4785	NASDAQ	CFFI	Wed, May 13, 2020	31.73	31.73	30.60	31.50
4784	NASDAQ	CFFI	Tue, May 12, 2020	32.19	33.23	31.10	31.65
4783	NASDAQ	CFFI	Mon, May 11, 2020	32.20	33.21	31.17	31.69
4782	NASDAQ	CFFI	Fri, May 8, 2020	31.74	32.91	31.13	32.20
4781	NASDAQ	CFFI	Thu, May 7, 2020	30.74	31.00	30.23	30.50
4780	NASDAQ	CFFI	Wed, May 6, 2020	32.78	32.78	30.20	30.20
4779	NASDAQ	CFFI	Tue, May 5, 2020	36.13	36.55	32.32	32.32
4778	NASDAQ	CFFI	Mon, May 4, 2020	35.29	35.29	32.00	35.00
4777	NASDAQ	CFFI	Fri, May 1, 2020	34.00	35.75	33.50	34.50
4776	NASDAQ	CFFI	Thu, Apr 30, 2020	34.56	36.38	34.17	35.56
4775	NASDAQ	CFFI	Wed, Apr 29, 2020	35.00	37.36	33.36	36.05
4774	NASDAQ	CFFI	Tue, Apr 28, 2020	32.02	33.89	32.02	33.75
4773	NASDAQ	CFFI	Mon, Apr 27, 2020	30.25	32.64	30.25	32.00
4772	NASDAQ	CFFI	Fri, Apr 24, 2020	31.52	31.52	29.20	30.11
4771	NASDAQ	CFFI	Thu, Apr 23, 2020	30.10	31.17	30.10	30.60
4770	NASDAQ	CFFI	Wed, Apr 22, 2020	28.80	30.31	28.76	30.10
4769	NASDAQ	CFFI	Tue, Apr 21, 2020	29.60	29.60	28.00	28.55
4768	NASDAQ	CFFI	Mon, Apr 20, 2020	31.42	31.79	29.50	29.84
4767	NASDAQ	CFFI	Fri, Apr 17, 2020	31.80	33.19	31.00	31.78
4766	NASDAQ	CFFI	Thu, Apr 16, 2020	32.98	32.98	28.15	31.20
4765	NASDAQ	CFFI	Wed, Apr 15, 2020	35.76	35.76	31.20	31.55
4764	NASDAQ	CFFI	Tue, Apr 14, 2020	38.61	39.00	36.02	36.02
4763	NASDAQ	CFFI	Mon, Apr 13, 2020	39.42	40.99	37.51	38.00
4762	NASDAQ	CFFI	Thu, Apr 9, 2020	40.79	41.00	38.84	39.90
4761	NASDAQ	CFFI	Wed, Apr 8, 2020	35.75	40.98	34.15	40.00
4760	NASDAQ	CFFI	Tue, Apr 7, 2020	36.76	37.02	35.70	35.70
4759	NASDAQ	CFFI	Mon, Apr 6, 2020	35.28	38.28	34.54	35.70
4758	NASDAQ	CFFI	Fri, Apr 3, 2020	34.75	34.75	32.78	33.03
4757	NASDAQ	CFFI	Thu, Apr 2, 2020	36.30	37.00	34.42	34.75
4756	NASDAQ	CFFI	Wed, Apr 1, 2020	38.71	40.32	36.01	36.01
4755	NASDAQ	CFFI	Tue, Mar 31, 2020	39.94	40.77	38.71	39.90
4754	NASDAQ	CFFI	Mon, Mar 30, 2020	35.49	40.77	35.10	39.95
4753	NASDAQ	CFFI	Fri, Mar 27, 2020	38.49	39.50	34.01	35.09
4752	NASDAQ	CFFI	Thu, Mar 26, 2020	36.70	41.82	36.70	40.00
4751	NASDAQ	CFFI	Wed, Mar 25, 2020	34.03	39.15	31.75	36.89
4750	NASDAQ	CFFI	Tue, Mar 24, 2020	34.82	34.82	31.68	33.58
4749	NASDAQ	CFFI	Mon, Mar 23, 2020	35.26	36.00	32.08	32.70
4748	NASDAQ	CFFI	Fri, Mar 20, 2020	35.02	37.04	33.95	34.90
4747	NASDAQ	CFFI	Thu, Mar 19, 2020	32.75	36.00	32.57	36.00
4746	NASDAQ	CFFI	Wed, Mar 18, 2020	35.42	35.42	32.20	33.50
4745	NASDAQ	CFFI	Tue, Mar 17, 2020	32.01	36.33	32.00	36.00
4744	NASDAQ	CFFI	Mon, Mar 16, 2020	32.50	34.15	30.32	32.01
4743	NASDAQ	CFFI	Fri, Mar 13, 2020	33.50	38.49	33.50	35.30
4742	NASDAQ	CFFI	Thu, Mar 12, 2020	33.05	33.14	29.71	31.84
4741	NASDAQ	CFFI	Wed, Mar 11, 2020	36.33	37.99	34.72	36.27
4740	NASDAQ	CFFI	Tue, Mar 10, 2020	39.70	42.86	36.50	37.10
4739	NASDAQ	CFFI	Mon, Mar 9, 2020	40.73	42.77	38.95	39.40
4738	NASDAQ	CFFI	Fri, Mar 6, 2020	44.02	44.90	42.40	43.43
4737	NASDAQ	CFFI	Thu, Mar 5, 2020	46.75	48.36	44.90	44.90
4736	NASDAQ	CFFI	Wed, Mar 4, 2020	46.06	48.66	44.77	47.49
4735	NASDAQ	CFFI	Tue, Mar 3, 2020	46.81	47.25	44.12	44.55
4734	NASDAQ	CFFI	Mon, Mar 2, 2020	45.00	48.73	44.77	48.45
4733	NASDAQ	CFFI	Fri, Feb 28, 2020	44.00	46.07	44.00	45.50
4732	NASDAQ	CFFI	Thu, Feb 27, 2020	45.50	45.50	42.16	43.51
4731	NASDAQ	CFFI	Wed, Feb 26, 2020	48.33	48.88	45.60	46.03
4730	NASDAQ	CFFI	Tue, Feb 25, 2020	48.26	48.99	48.10	48.10
4729	NASDAQ	CFFI	Mon, Feb 24, 2020	48.64	49.94	47.94	49.04
4728	NASDAQ	CFFI	Fri, Feb 21, 2020	50.68	51.27	49.75	49.75
4727	NASDAQ	CFFI	Thu, Feb 20, 2020	52.34	52.34	50.62	50.71
4726	NASDAQ	CFFI	Wed, Feb 19, 2020	53.55	53.58	52.13	52.50
4725	NASDAQ	CFFI	Tue, Feb 18, 2020	49.96	54.36	49.96	53.20
4724	NASDAQ	CFFI	Fri, Feb 14, 2020	49.20	50.22	49.20	49.69
4723	NASDAQ	CFFI	Thu, Feb 13, 2020	48.81	49.61	48.81	49.20
4722	NASDAQ	CFFI	Wed, Feb 12, 2020	49.30	49.58	49.19	49.31
4721	NASDAQ	CFFI	Tue, Feb 11, 2020	48.72	49.37	48.60	48.67
4720	NASDAQ	CFFI	Mon, Feb 10, 2020	48.85	48.85	48.62	48.62
4719	NASDAQ	CFFI	Fri, Feb 7, 2020	48.00	48.92	48.00	48.69
4718	NASDAQ	CFFI	Thu, Feb 6, 2020	51.39	51.39	49.04	49.04
4717	NASDAQ	CFFI	Wed, Feb 5, 2020	50.49	50.77	50.20	50.20
4716	NASDAQ	CFFI	Tue, Feb 4, 2020	50.40	50.93	49.70	49.70
4715	NASDAQ	CFFI	Mon, Feb 3, 2020	50.43	50.79	50.15	50.15
4714	NASDAQ	CFFI	Fri, Jan 31, 2020	52.67	52.67	50.05	50.05
4713	NASDAQ	CFFI	Thu, Jan 30, 2020	51.69	53.35	51.69	53.35
4712	NASDAQ	CFFI	Wed, Jan 29, 2020	52.14	52.53	52.14	52.47
4711	NASDAQ	CFFI	Tue, Jan 28, 2020	51.43	52.99	50.90	52.50
4710	NASDAQ	CFFI	Mon, Jan 27, 2020	51.50	51.50	50.70	51.10
4709	NASDAQ	CFFI	Fri, Jan 24, 2020	51.50	52.16	51.50	51.82
4708	NASDAQ	CFFI	Thu, Jan 23, 2020	51.40	51.80	51.40	51.80
4707	NASDAQ	CFFI	Wed, Jan 22, 2020	51.57	52.07	51.50	51.60
4706	NASDAQ	CFFI	Tue, Jan 21, 2020	52.16	52.41	51.35	51.56
4705	NASDAQ	CFFI	Fri, Jan 17, 2020	52.70	52.70	52.15	52.15
4704	NASDAQ	CFFI	Thu, Jan 16, 2020	52.03	52.60	52.03	52.25
4703	NASDAQ	CFFI	Wed, Jan 15, 2020	52.29	52.53	51.62	52.40
4702	NASDAQ	CFFI	Tue, Jan 14, 2020	52.22	52.22	52.00	52.00
4701	NASDAQ	CFFI	Mon, Jan 13, 2020	52.00	52.57	52.00	52.57
4700	NASDAQ	CFFI	Fri, Jan 10, 2020	52.23	52.33	52.00	52.00
4699	NASDAQ	CFFI	Thu, Jan 9, 2020	52.81	52.81	52.81	52.81
4698	NASDAQ	CFFI	Wed, Jan 8, 2020	52.46	52.64	52.31	52.31
4697	NASDAQ	CFFI	Tue, Jan 7, 2020	53.03	53.03	52.04	52.12
4696	NASDAQ	CFFI	Mon, Jan 6, 2020	53.35	53.76	52.69	52.69
4695	NASDAQ	CFFI	Fri, Jan 3, 2020	53.39	54.26	53.39	53.80
4694	NASDAQ	CFFI	Thu, Jan 2, 2020	55.51	55.51	54.26	54.26
4693	NASDAQ	CFFI	Tue, Dec 31, 2019	54.02	55.33	54.02	55.33
4692	NASDAQ	CFFI	Mon, Dec 30, 2019	55.93	55.93	54.50	54.99
4691	NASDAQ	CFFI	Fri, Dec 27, 2019	55.16	55.78	54.74	55.78
4690	NASDAQ	CFFI	Thu, Dec 26, 2019	55.02	55.87	54.42	54.60
4689	NASDAQ	CFFI	Tue, Dec 24, 2019	53.57	54.39	53.57	54.31
4688	NASDAQ	CFFI	Mon, Dec 23, 2019	54.30	54.30	53.30	53.73
4687	NASDAQ	CFFI	Fri, Dec 20, 2019	54.00	54.70	53.10	54.70
4686	NASDAQ	CFFI	Thu, Dec 19, 2019	55.01	55.57	53.92	53.92
4685	NASDAQ	CFFI	Wed, Dec 18, 2019	55.00	56.05	54.27	54.64
4684	NASDAQ	CFFI	Tue, Dec 17, 2019	56.50	56.50	55.30	55.43
4683	NASDAQ	CFFI	Mon, Dec 16, 2019	56.12	57.25	55.92	56.88
4682	NASDAQ	CFFI	Fri, Dec 13, 2019	53.50	56.79	53.50	56.31
4681	NASDAQ	CFFI	Thu, Dec 12, 2019	53.80	54.97	53.50	54.40
4680	NASDAQ	CFFI	Wed, Dec 11, 2019	55.05	55.30	54.32	54.99
4679	NASDAQ	CFFI	Tue, Dec 10, 2019	54.52	55.26	54.06	54.30
4678	NASDAQ	CFFI	Mon, Dec 9, 2019	55.84	56.20	54.95	55.01
4677	NASDAQ	CFFI	Fri, Dec 6, 2019	56.64	57.61	55.70	55.70
4676	NASDAQ	CFFI	Thu, Dec 5, 2019	56.40	57.14	55.75	55.92
4675	NASDAQ	CFFI	Wed, Dec 4, 2019	56.12	56.71	55.74	56.60
4674	NASDAQ	CFFI	Tue, Dec 3, 2019	54.91	56.15	54.90	55.50
4673	NASDAQ	CFFI	Mon, Dec 2, 2019	55.90	56.25	55.39	55.39
4672	NASDAQ	CFFI	Fri, Nov 29, 2019	55.82	56.30	55.82	56.30
4671	NASDAQ	CFFI	Wed, Nov 27, 2019	53.40	56.56	53.40	56.25
4670	NASDAQ	CFFI	Tue, Nov 26, 2019	53.80	54.02	53.80	53.90
4669	NASDAQ	CFFI	Mon, Nov 25, 2019	54.64	54.64	53.34	53.75
4668	NASDAQ	CFFI	Fri, Nov 22, 2019	53.53	53.97	53.48	53.97
4667	NASDAQ	CFFI	Thu, Nov 21, 2019	54.20	54.20	52.00	53.67
4666	NASDAQ	CFFI	Wed, Nov 20, 2019	52.76	54.70	52.76	52.95
4665	NASDAQ	CFFI	Tue, Nov 19, 2019	53.02	54.56	53.02	54.56
4664	NASDAQ	CFFI	Mon, Nov 18, 2019	53.26	53.53	51.85	53.04
4663	NASDAQ	CFFI	Fri, Nov 15, 2019	53.40	54.21	51.85	52.90
4662	NASDAQ	CFFI	Thu, Nov 14, 2019	53.80	54.25	51.60	53.10
4661	NASDAQ	CFFI	Wed, Nov 13, 2019	53.80	56.00	53.34	53.50
4660	NASDAQ	CFFI	Tue, Nov 12, 2019	51.25	54.15	51.14	53.20
4659	NASDAQ	CFFI	Mon, Nov 11, 2019	50.69	52.33	50.69	51.23
4658	NASDAQ	CFFI	Fri, Nov 8, 2019	50.80	51.38	50.44	50.44
4657	NASDAQ	CFFI	Thu, Nov 7, 2019	51.20	51.35	51.18	51.20
4656	NASDAQ	CFFI	Wed, Nov 6, 2019	51.44	51.44	51.20	51.20
4655	NASDAQ	CFFI	Tue, Nov 5, 2019	51.00	51.45	49.90	51.45
4654	NASDAQ	CFFI	Mon, Nov 4, 2019	51.90	51.90	50.43	50.65
4653	NASDAQ	CFFI	Fri, Nov 1, 2019	50.67	51.95	50.67	51.95
4652	NASDAQ	CFFI	Thu, Oct 31, 2019	52.01	52.01	50.02	50.86
4651	NASDAQ	CFFI	Wed, Oct 30, 2019	50.27	52.70	50.00	52.35
4650	NASDAQ	CFFI	Tue, Oct 29, 2019	50.30	50.30	50.30	50.30
4649	NASDAQ	CFFI	Mon, Oct 28, 2019	50.62	50.62	50.20	50.20
4648	NASDAQ	CFFI	Fri, Oct 25, 2019	51.62	51.62	50.44	50.66
4647	NASDAQ	CFFI	Thu, Oct 24, 2019	52.01	53.00	51.03	51.25
4646	NASDAQ	CFFI	Wed, Oct 23, 2019	53.50	54.55	52.00	52.56
4645	NASDAQ	CFFI	Tue, Oct 22, 2019	54.24	54.86	52.80	52.80
4644	NASDAQ	CFFI	Mon, Oct 21, 2019	52.96	55.50	51.68	54.75
4643	NASDAQ	CFFI	Fri, Oct 18, 2019	52.70	52.70	51.76	52.59
4642	NASDAQ	CFFI	Thu, Oct 17, 2019	52.63	53.10	51.95	53.10
4641	NASDAQ	CFFI	Wed, Oct 16, 2019	52.17	52.40	51.89	52.40
4640	NASDAQ	CFFI	Tue, Oct 15, 2019	53.82	53.82	52.00	52.79
4639	NASDAQ	CFFI	Mon, Oct 14, 2019	51.36	52.31	51.36	52.20
4638	NASDAQ	CFFI	Fri, Oct 11, 2019	52.55	53.59	52.11	52.11
4637	NASDAQ	CFFI	Thu, Oct 10, 2019	51.06	52.99	51.06	52.55
4636	NASDAQ	CFFI	Wed, Oct 9, 2019	49.99	52.25	49.75	51.20
4635	NASDAQ	CFFI	Tue, Oct 8, 2019	50.90	50.90	49.20	49.70
4634	NASDAQ	CFFI	Mon, Oct 7, 2019	50.80	50.80	50.80	50.80
4633	NASDAQ	CFFI	Fri, Oct 4, 2019	51.46	51.74	51.20	51.20
4632	NASDAQ	CFFI	Thu, Oct 3, 2019	50.02	51.52	50.02	51.52
4631	NASDAQ	CFFI	Wed, Oct 2, 2019	52.22	52.36	51.07	51.60
4630	NASDAQ	CFFI	Tue, Oct 1, 2019	53.27	53.57	53.02	53.02
4629	NASDAQ	CFFI	Mon, Sep 30, 2019	52.75	52.75	52.41	52.66
4628	NASDAQ	CFFI	Fri, Sep 27, 2019	54.24	54.24	52.51	53.00
4627	NASDAQ	CFFI	Thu, Sep 26, 2019	53.56	53.56	52.40	52.56
4626	NASDAQ	CFFI	Wed, Sep 25, 2019	53.00	53.85	53.00	53.18
4625	NASDAQ	CFFI	Tue, Sep 24, 2019	53.40	54.00	52.13	52.60
4624	NASDAQ	CFFI	Mon, Sep 23, 2019	53.03	53.83	52.25	53.72
4623	NASDAQ	CFFI	Fri, Sep 20, 2019	53.26	53.63	52.16	53.63
4622	NASDAQ	CFFI	Thu, Sep 19, 2019	52.95	54.83	52.64	53.22
4621	NASDAQ	CFFI	Wed, Sep 18, 2019	51.05	53.72	51.05	53.18
4620	NASDAQ	CFFI	Tue, Sep 17, 2019	50.15	53.36	50.02	51.73
4619	NASDAQ	CFFI	Mon, Sep 16, 2019	50.00	50.72	49.53	50.72
4618	NASDAQ	CFFI	Fri, Sep 13, 2019	51.62	51.65	50.27	50.70
4617	NASDAQ	CFFI	Thu, Sep 12, 2019	49.02	52.10	48.99	52.00
4616	NASDAQ	CFFI	Wed, Sep 11, 2019	48.46	51.21	48.32	50.29
4615	NASDAQ	CFFI	Tue, Sep 10, 2019	48.26	49.26	47.44	48.56
4614	NASDAQ	CFFI	Mon, Sep 9, 2019	48.58	48.58	48.19	48.19
4613	NASDAQ	CFFI	Fri, Sep 6, 2019	47.39	49.44	47.20	48.80
4612	NASDAQ	CFFI	Thu, Sep 5, 2019	47.12	47.24	46.82	46.82
4611	NASDAQ	CFFI	Wed, Sep 4, 2019	46.88	47.11	46.88	47.11
4610	NASDAQ	CFFI	Tue, Sep 3, 2019	48.03	48.03	46.57	46.71
4609	NASDAQ	CFFI	Fri, Aug 30, 2019	47.40	47.40	47.40	47.40
4608	NASDAQ	CFFI	Thu, Aug 29, 2019	47.79	48.26	47.12	47.12
4607	NASDAQ	CFFI	Wed, Aug 28, 2019	47.45	47.50	47.09	47.38
4606	NASDAQ	CFFI	Tue, Aug 27, 2019	46.78	47.23	46.38	46.76
4605	NASDAQ	CFFI	Mon, Aug 26, 2019	46.15	47.14	45.75	46.28
4604	NASDAQ	CFFI	Fri, Aug 23, 2019	47.86	47.86	45.66	45.66
4603	NASDAQ	CFFI	Thu, Aug 22, 2019	47.36	48.55	47.36	47.41
4602	NASDAQ	CFFI	Wed, Aug 21, 2019	46.45	47.99	46.45	47.53
4601	NASDAQ	CFFI	Tue, Aug 20, 2019	46.84	46.94	46.05	46.94
4600	NASDAQ	CFFI	Mon, Aug 19, 2019	46.44	47.00	46.18	46.59
4599	NASDAQ	CFFI	Fri, Aug 16, 2019	47.83	47.83	46.04	46.04
4598	NASDAQ	CFFI	Thu, Aug 15, 2019	47.81	47.81	47.40	47.40
4597	NASDAQ	CFFI	Wed, Aug 14, 2019	50.75	50.95	47.74	47.99
4596	NASDAQ	CFFI	Tue, Aug 13, 2019	51.46	52.02	51.46	51.79
4595	NASDAQ	CFFI	Mon, Aug 12, 2019	52.45	52.45	52.16	52.16
4594	NASDAQ	CFFI	Fri, Aug 9, 2019	53.64	53.64	53.38	53.38
4593	NASDAQ	CFFI	Thu, Aug 8, 2019	53.30	54.99	53.30	53.35
4592	NASDAQ	CFFI	Wed, Aug 7, 2019	53.00	53.94	53.00	53.05
4591	NASDAQ	CFFI	Tue, Aug 6, 2019	52.46	53.16	52.46	52.62
4590	NASDAQ	CFFI	Mon, Aug 5, 2019	52.68	52.75	52.68	52.68
4589	NASDAQ	CFFI	Fri, Aug 2, 2019	54.79	54.88	53.25	53.94
4588	NASDAQ	CFFI	Thu, Aug 1, 2019	54.75	55.92	53.73	53.93
4587	NASDAQ	CFFI	Wed, Jul 31, 2019	55.50	56.00	54.30	54.30
4586	NASDAQ	CFFI	Tue, Jul 30, 2019	54.41	55.66	53.84	55.35
4585	NASDAQ	CFFI	Mon, Jul 29, 2019	54.19	54.70	53.84	54.70
4584	NASDAQ	CFFI	Fri, Jul 26, 2019	51.99	54.97	51.99	54.38
4583	NASDAQ	CFFI	Thu, Jul 25, 2019	52.04	53.13	52.04	52.50
4582	NASDAQ	CFFI	Wed, Jul 24, 2019	51.44	52.55	51.44	51.84
4581	NASDAQ	CFFI	Tue, Jul 23, 2019	50.50	51.40	50.50	51.25
4580	NASDAQ	CFFI	Mon, Jul 22, 2019	51.55	51.55	50.43	51.00
4579	NASDAQ	CFFI	Fri, Jul 19, 2019	50.22	51.54	50.06	50.32
4578	NASDAQ	CFFI	Thu, Jul 18, 2019	50.79	51.26	50.34	50.34
4577	NASDAQ	CFFI	Wed, Jul 17, 2019	51.00	52.28	50.61	50.61
4576	NASDAQ	CFFI	Tue, Jul 16, 2019	51.65	51.70	50.52	51.07
4575	NASDAQ	CFFI	Mon, Jul 15, 2019	53.00	53.25	52.40	52.40
4574	NASDAQ	CFFI	Fri, Jul 12, 2019	53.99	54.25	53.00	53.82
4573	NASDAQ	CFFI	Thu, Jul 11, 2019	54.00	54.08	53.78	54.04
4572	NASDAQ	CFFI	Wed, Jul 10, 2019	53.29	53.97	53.29	53.91
4571	NASDAQ	CFFI	Tue, Jul 9, 2019	53.34	53.68	52.31	52.80
4570	NASDAQ	CFFI	Mon, Jul 8, 2019	53.89	53.90	53.26	53.40
4569	NASDAQ	CFFI	Fri, Jul 5, 2019	53.60	53.95	52.98	53.95
4568	NASDAQ	CFFI	Wed, Jul 3, 2019	53.99	54.00	52.70	52.70
4567	NASDAQ	CFFI	Tue, Jul 2, 2019	54.16	54.16	52.51	53.00
4566	NASDAQ	CFFI	Mon, Jul 1, 2019	54.20	54.20	52.25	53.44
4565	NASDAQ	CFFI	Fri, Jun 28, 2019	51.00	54.61	51.00	54.61
4564	NASDAQ	CFFI	Thu, Jun 27, 2019	49.10	50.98	49.10	50.97
4563	NASDAQ	CFFI	Wed, Jun 26, 2019	50.73	51.97	50.01	50.05
4562	NASDAQ	CFFI	Tue, Jun 25, 2019	50.91	50.91	50.24	50.30
4561	NASDAQ	CFFI	Mon, Jun 24, 2019	51.78	51.96	50.90	50.90
4560	NASDAQ	CFFI	Fri, Jun 21, 2019	50.57	52.00	50.57	52.00
4559	NASDAQ	CFFI	Thu, Jun 20, 2019	51.07	51.60	50.65	50.80
4558	NASDAQ	CFFI	Wed, Jun 19, 2019	51.12	51.43	51.12	51.40
4557	NASDAQ	CFFI	Tue, Jun 18, 2019	50.16	50.93	50.16	50.93
4556	NASDAQ	CFFI	Mon, Jun 17, 2019	49.85	50.58	49.85	50.58
4555	NASDAQ	CFFI	Fri, Jun 14, 2019	50.45	50.53	50.25	50.25
4554	NASDAQ	CFFI	Thu, Jun 13, 2019	50.22	50.99	49.80	50.78
4553	NASDAQ	CFFI	Wed, Jun 12, 2019	50.60	50.60	50.60	50.60
4552	NASDAQ	CFFI	Tue, Jun 11, 2019	50.26	50.58	50.10	50.58
4551	NASDAQ	CFFI	Mon, Jun 10, 2019	49.60	50.65	49.60	50.43
4550	NASDAQ	CFFI	Fri, Jun 7, 2019	49.52	50.03	49.50	49.95
4549	NASDAQ	CFFI	Thu, Jun 6, 2019	49.99	50.00	49.67	49.80
4548	NASDAQ	CFFI	Wed, Jun 5, 2019	48.60	49.50	48.60	49.00
4547	NASDAQ	CFFI	Tue, Jun 4, 2019	48.87	49.19	48.50	49.16
4546	NASDAQ	CFFI	Mon, Jun 3, 2019	48.54	48.74	47.76	48.74
4545	NASDAQ	CFFI	Fri, May 31, 2019	46.28	48.64	46.28	48.06
4544	NASDAQ	CFFI	Thu, May 30, 2019	47.47	47.72	46.85	47.50
4543	NASDAQ	CFFI	Wed, May 29, 2019	46.95	48.25	46.33	47.40
4542	NASDAQ	CFFI	Tue, May 28, 2019	47.59	47.59	47.20	47.20
4541	NASDAQ	CFFI	Fri, May 24, 2019	47.75	48.75	46.73	47.60
4540	NASDAQ	CFFI	Thu, May 23, 2019	47.61	47.61	47.00	47.16
4539	NASDAQ	CFFI	Wed, May 22, 2019	47.70	48.96	47.70	47.99
4538	NASDAQ	CFFI	Tue, May 21, 2019	49.15	49.15	47.95	48.39
4537	NASDAQ	CFFI	Mon, May 20, 2019	46.44	49.50	46.44	48.97
4536	NASDAQ	CFFI	Fri, May 17, 2019	49.50	49.50	48.16	48.82
4535	NASDAQ	CFFI	Thu, May 16, 2019	50.58	51.25	49.92	49.92
4534	NASDAQ	CFFI	Wed, May 15, 2019	48.09	51.52	48.09	50.65
4533	NASDAQ	CFFI	Tue, May 14, 2019	49.13	49.13	48.26	48.60
4532	NASDAQ	CFFI	Mon, May 13, 2019	47.86	48.26	46.64	47.67
4531	NASDAQ	CFFI	Fri, May 10, 2019	47.10	48.71	47.10	48.71
4530	NASDAQ	CFFI	Thu, May 9, 2019	48.73	48.73	47.72	47.72
4529	NASDAQ	CFFI	Wed, May 8, 2019	47.25	47.86	47.25	47.75
4528	NASDAQ	CFFI	Tue, May 7, 2019	47.26	47.80	47.04	47.18
4527	NASDAQ	CFFI	Mon, May 6, 2019	47.66	49.05	47.66	47.77
4526	NASDAQ	CFFI	Fri, May 3, 2019	49.21	49.21	48.00	48.00
4525	NASDAQ	CFFI	Thu, May 2, 2019	49.00	49.84	48.55	48.66
4524	NASDAQ	CFFI	Wed, May 1, 2019	48.56	49.04	48.50	48.52
4523	NASDAQ	CFFI	Tue, Apr 30, 2019	49.43	49.43	48.28	48.50
4522	NASDAQ	CFFI	Mon, Apr 29, 2019	48.85	49.47	48.85	49.47
4521	NASDAQ	CFFI	Fri, Apr 26, 2019	48.50	50.30	48.27	49.24
4520	NASDAQ	CFFI	Thu, Apr 25, 2019	48.96	49.96	47.87	48.28
4519	NASDAQ	CFFI	Wed, Apr 24, 2019	50.72	51.93	48.72	48.92
4518	NASDAQ	CFFI	Tue, Apr 23, 2019	51.26	52.40	51.26	52.40
4517	NASDAQ	CFFI	Mon, Apr 22, 2019	51.45	51.73	50.75	51.73
4516	NASDAQ	CFFI	Thu, Apr 18, 2019	51.01	52.72	50.54	51.10
4515	NASDAQ	CFFI	Wed, Apr 17, 2019	52.00	52.01	51.22	51.22
4514	NASDAQ	CFFI	Tue, Apr 16, 2019	52.02	52.02	51.76	51.76
4513	NASDAQ	CFFI	Mon, Apr 15, 2019	52.56	52.76	52.02	52.76
4512	NASDAQ	CFFI	Fri, Apr 12, 2019	51.87	52.63	51.75	52.47
4511	NASDAQ	CFFI	Thu, Apr 11, 2019	52.26	52.26	51.55	51.55
4510	NASDAQ	CFFI	Wed, Apr 10, 2019	51.69	51.69	51.69	51.69
4509	NASDAQ	CFFI	Tue, Apr 9, 2019	51.11	51.11	51.11	51.11
4508	NASDAQ	CFFI	Mon, Apr 8, 2019	51.15	52.52	51.15	51.85
4507	NASDAQ	CFFI	Fri, Apr 5, 2019	51.11	52.40	51.11	52.40
4506	NASDAQ	CFFI	Thu, Apr 4, 2019	51.85	51.85	51.82	51.82
4505	NASDAQ	CFFI	Wed, Apr 3, 2019	51.67	52.00	51.67	51.82
4504	NASDAQ	CFFI	Tue, Apr 2, 2019	51.40	51.76	51.40	51.76
4503	NASDAQ	CFFI	Mon, Apr 1, 2019	51.34	51.85	51.34	51.44
4502	NASDAQ	CFFI	Fri, Mar 29, 2019	50.92	50.93	50.15	50.60
4501	NASDAQ	CFFI	Thu, Mar 28, 2019	50.84	51.97	50.45	51.97
4500	NASDAQ	CFFI	Wed, Mar 27, 2019	51.01	51.62	50.72	50.80
4499	NASDAQ	CFFI	Tue, Mar 26, 2019	51.88	53.88	50.19	50.70
4498	NASDAQ	CFFI	Mon, Mar 25, 2019	50.45	51.58	50.18	50.99
4497	NASDAQ	CFFI	Fri, Mar 22, 2019	50.27	50.27	49.95	49.95
4496	NASDAQ	CFFI	Thu, Mar 21, 2019	50.30	52.63	50.30	51.01
4495	NASDAQ	CFFI	Wed, Mar 20, 2019	50.27	53.60	50.18	50.18
4494	NASDAQ	CFFI	Tue, Mar 19, 2019	51.72	52.76	51.65	51.65
4493	NASDAQ	CFFI	Mon, Mar 18, 2019	51.35	52.70	50.83	52.50
4492	NASDAQ	CFFI	Fri, Mar 15, 2019	51.57	53.65	51.57	51.85
4491	NASDAQ	CFFI	Thu, Mar 14, 2019	51.21	51.80	51.21	51.80
4490	NASDAQ	CFFI	Wed, Mar 13, 2019	54.00	54.00	52.16	52.38
4489	NASDAQ	CFFI	Tue, Mar 12, 2019	52.40	53.40	52.40	52.59
4488	NASDAQ	CFFI	Mon, Mar 11, 2019	52.70	52.70	52.70	52.70
4487	NASDAQ	CFFI	Fri, Mar 8, 2019	50.65	51.48	50.64	50.64
4486	NASDAQ	CFFI	Thu, Mar 7, 2019	52.75	52.75	51.53	51.53
4485	NASDAQ	CFFI	Wed, Mar 6, 2019	53.00	53.00	52.00	52.00
4484	NASDAQ	CFFI	Tue, Mar 5, 2019	51.36	53.00	51.36	52.71
4483	NASDAQ	CFFI	Mon, Mar 4, 2019	52.40	52.40	52.40	52.40
4482	NASDAQ	CFFI	Fri, Mar 1, 2019	52.86	52.86	52.00	52.00
4481	NASDAQ	CFFI	Thu, Feb 28, 2019	50.25	52.84	50.25	51.59
4480	NASDAQ	CFFI	Wed, Feb 27, 2019	51.51	51.51	51.51	51.51
4479	NASDAQ	CFFI	Tue, Feb 26, 2019	50.70	51.69	50.70	51.69
4478	NASDAQ	CFFI	Mon, Feb 25, 2019	51.00	51.01	50.50	50.50
4477	NASDAQ	CFFI	Fri, Feb 22, 2019	51.90	52.66	51.73	51.73
4476	NASDAQ	CFFI	Thu, Feb 21, 2019	51.57	51.66	51.17	51.17
4475	NASDAQ	CFFI	Wed, Feb 20, 2019	50.51	50.51	50.51	50.51
4474	NASDAQ	CFFI	Tue, Feb 19, 2019	50.56	51.63	50.56	51.29
4473	NASDAQ	CFFI	Fri, Feb 15, 2019	51.31	51.31	50.69	50.69
4472	NASDAQ	CFFI	Thu, Feb 14, 2019	50.96	51.22	50.50	51.20
4471	NASDAQ	CFFI	Wed, Feb 13, 2019	51.60	51.60	50.90	50.90
4470	NASDAQ	CFFI	Tue, Feb 12, 2019	50.18	50.18	50.18	50.18
4469	NASDAQ	CFFI	Mon, Feb 11, 2019	49.31	49.95	48.40	49.60
4468	NASDAQ	CFFI	Fri, Feb 8, 2019	49.11	49.66	48.58	48.77
4467	NASDAQ	CFFI	Thu, Feb 7, 2019	49.29	49.30	48.30	49.00
4466	NASDAQ	CFFI	Wed, Feb 6, 2019	49.32	51.54	49.15	49.50
4465	NASDAQ	CFFI	Tue, Feb 5, 2019	50.50	51.55	50.25	51.40
4464	NASDAQ	CFFI	Mon, Feb 4, 2019	50.84	51.38	50.15	50.44
4463	NASDAQ	CFFI	Fri, Feb 1, 2019	49.43	50.51	49.43	50.37
4462	NASDAQ	CFFI	Thu, Jan 31, 2019	50.27	50.49	49.00	49.98
4461	NASDAQ	CFFI	Wed, Jan 30, 2019	50.86	51.97	49.56	50.20
4460	NASDAQ	CFFI	Tue, Jan 29, 2019	50.52	50.85	50.38	50.38
4459	NASDAQ	CFFI	Mon, Jan 28, 2019	51.22	51.60	50.15	50.49
4458	NASDAQ	CFFI	Fri, Jan 25, 2019	49.84	51.15	49.60	50.50
4457	NASDAQ	CFFI	Thu, Jan 24, 2019	48.76	49.50	48.09	48.89
4456	NASDAQ	CFFI	Wed, Jan 23, 2019	49.51	50.27	47.76	48.98
4455	NASDAQ	CFFI	Tue, Jan 22, 2019	50.61	50.61	48.50	48.92
4454	NASDAQ	CFFI	Fri, Jan 18, 2019	51.01	53.46	51.00	51.00
4453	NASDAQ	CFFI	Thu, Jan 17, 2019	53.85	53.85	50.56	50.92
4452	NASDAQ	CFFI	Wed, Jan 16, 2019	50.33	52.50	50.33	52.21
4451	NASDAQ	CFFI	Tue, Jan 15, 2019	50.00	50.61	50.00	50.30
4450	NASDAQ	CFFI	Mon, Jan 14, 2019	50.31	50.31	50.31	50.31
4449	NASDAQ	CFFI	Fri, Jan 11, 2019	52.50	54.25	50.63	51.97
4448	NASDAQ	CFFI	Thu, Jan 10, 2019	52.20	53.70	52.20	52.72
4447	NASDAQ	CFFI	Wed, Jan 9, 2019	52.50	54.17	52.50	53.70
4446	NASDAQ	CFFI	Tue, Jan 8, 2019	52.88	53.45	52.88	53.45
4445	NASDAQ	CFFI	Mon, Jan 7, 2019	54.09	54.61	52.10	53.72
4444	NASDAQ	CFFI	Fri, Jan 4, 2019	51.81	54.39	51.81	54.39
4443	NASDAQ	CFFI	Thu, Jan 3, 2019	53.00	53.00	51.71	51.71
4442	NASDAQ	CFFI	Wed, Jan 2, 2019	52.78	55.69	52.78	54.90
4441	NASDAQ	CFFI	Mon, Dec 31, 2018	53.96	55.59	52.05	53.21
4440	NASDAQ	CFFI	Fri, Dec 28, 2018	52.25	54.65	52.25	54.34
4439	NASDAQ	CFFI	Thu, Dec 27, 2018	50.70	52.67	50.70	52.67
4438	NASDAQ	CFFI	Wed, Dec 26, 2018	49.80	52.39	49.68	51.20
4437	NASDAQ	CFFI	Mon, Dec 24, 2018	48.25	48.92	47.91	48.53
4436	NASDAQ	CFFI	Fri, Dec 21, 2018	47.58	50.01	47.58	48.41
4435	NASDAQ	CFFI	Thu, Dec 20, 2018	47.60	48.30	47.29	47.60
4434	NASDAQ	CFFI	Wed, Dec 19, 2018	49.66	51.15	47.50	47.63
4433	NASDAQ	CFFI	Tue, Dec 18, 2018	49.92	50.70	48.77	49.40
4432	NASDAQ	CFFI	Mon, Dec 17, 2018	49.53	49.53	47.49	49.44
4431	NASDAQ	CFFI	Fri, Dec 14, 2018	49.32	50.72	49.32	49.85
4430	NASDAQ	CFFI	Thu, Dec 13, 2018	47.72	50.10	47.55	50.02
4429	NASDAQ	CFFI	Wed, Dec 12, 2018	48.85	51.83	48.85	49.13
4428	NASDAQ	CFFI	Tue, Dec 11, 2018	50.76	51.77	49.00	49.00
4427	NASDAQ	CFFI	Mon, Dec 10, 2018	50.88	51.50	49.55	51.50
4426	NASDAQ	CFFI	Fri, Dec 7, 2018	51.01	51.12	50.00	50.73
4425	NASDAQ	CFFI	Thu, Dec 6, 2018	50.56	51.49	50.03	51.00
4424	NASDAQ	CFFI	Tue, Dec 4, 2018	52.95	53.00	51.01	51.32
4423	NASDAQ	CFFI	Mon, Dec 3, 2018	53.81	53.81	52.31	52.85
4422	NASDAQ	CFFI	Fri, Nov 30, 2018	51.25	54.43	51.25	52.58
4421	NASDAQ	CFFI	Thu, Nov 29, 2018	52.10	52.10	50.36	51.74
4420	NASDAQ	CFFI	Wed, Nov 28, 2018	53.05	54.80	52.77	52.77
4419	NASDAQ	CFFI	Tue, Nov 27, 2018	53.31	53.31	51.36	52.64
4418	NASDAQ	CFFI	Mon, Nov 26, 2018	54.79	54.82	53.68	53.72
4417	NASDAQ	CFFI	Fri, Nov 23, 2018	54.85	54.85	53.90	54.84
4416	NASDAQ	CFFI	Wed, Nov 21, 2018	55.00	55.12	55.00	55.12
4415	NASDAQ	CFFI	Tue, Nov 20, 2018	54.14	55.39	53.84	53.84
4414	NASDAQ	CFFI	Mon, Nov 19, 2018	55.36	55.36	53.50	54.70
4413	NASDAQ	CFFI	Fri, Nov 16, 2018	54.99	57.00	54.60	55.14
4412	NASDAQ	CFFI	Thu, Nov 15, 2018	55.69	55.69	53.84	54.99
4411	NASDAQ	CFFI	Wed, Nov 14, 2018	55.43	56.36	55.43	56.36
4410	NASDAQ	CFFI	Tue, Nov 13, 2018	53.69	54.76	53.23	54.74
4409	NASDAQ	CFFI	Mon, Nov 12, 2018	55.40	55.40	53.00	53.60
4408	NASDAQ	CFFI	Fri, Nov 9, 2018	55.10	56.20	51.61	54.40
4407	NASDAQ	CFFI	Thu, Nov 8, 2018	56.22	56.95	55.61	56.05
4406	NASDAQ	CFFI	Wed, Nov 7, 2018	54.00	56.47	53.60	56.47
4405	NASDAQ	CFFI	Tue, Nov 6, 2018	50.82	53.99	50.56	53.99
4404	NASDAQ	CFFI	Mon, Nov 5, 2018	48.94	52.05	48.80	50.80
4403	NASDAQ	CFFI	Fri, Nov 2, 2018	49.18	51.01	48.08	48.57
4402	NASDAQ	CFFI	Thu, Nov 1, 2018	48.40	49.92	47.93	48.59
4401	NASDAQ	CFFI	Wed, Oct 31, 2018	47.75	49.04	45.77	48.55
4400	NASDAQ	CFFI	Tue, Oct 30, 2018	49.63	49.70	47.54	48.81
4399	NASDAQ	CFFI	Mon, Oct 29, 2018	50.28	50.64	47.40	48.85
4398	NASDAQ	CFFI	Fri, Oct 26, 2018	49.72	50.33	48.50	49.03
4397	NASDAQ	CFFI	Thu, Oct 25, 2018	50.29	51.57	48.38	50.30
4396	NASDAQ	CFFI	Wed, Oct 24, 2018	49.72	49.72	49.72	49.72
4395	NASDAQ	CFFI	Tue, Oct 23, 2018	51.80	52.55	50.52	51.28
4394	NASDAQ	CFFI	Mon, Oct 22, 2018	52.56	53.35	52.35	52.85
4393	NASDAQ	CFFI	Fri, Oct 19, 2018	53.36	54.96	51.97	52.55
4392	NASDAQ	CFFI	Thu, Oct 18, 2018	54.46	54.60	53.01	54.07
4391	NASDAQ	CFFI	Wed, Oct 17, 2018	55.20	55.29	54.42	54.42
4390	NASDAQ	CFFI	Tue, Oct 16, 2018	55.99	55.99	55.99	55.99
4389	NASDAQ	CFFI	Mon, Oct 15, 2018	55.07	55.07	54.89	54.89
4388	NASDAQ	CFFI	Fri, Oct 12, 2018	53.26	55.98	53.26	54.47
4387	NASDAQ	CFFI	Thu, Oct 11, 2018	55.00	55.00	54.61	54.61
4386	NASDAQ	CFFI	Wed, Oct 10, 2018	56.44	57.10	55.01	55.01
4385	NASDAQ	CFFI	Tue, Oct 9, 2018	57.37	58.00	55.85	56.10
4384	NASDAQ	CFFI	Mon, Oct 8, 2018	56.44	56.44	55.70	55.70
4383	NASDAQ	CFFI	Fri, Oct 5, 2018	58.51	58.98	56.44	56.47
4382	NASDAQ	CFFI	Thu, Oct 4, 2018	57.45	57.89	57.07	57.89
4381	NASDAQ	CFFI	Wed, Oct 3, 2018	56.47	56.88	56.47	56.88
4380	NASDAQ	CFFI	Tue, Oct 2, 2018	58.16	58.16	57.03	57.39
4379	NASDAQ	CFFI	Mon, Oct 1, 2018	58.71	59.81	58.71	59.00
4378	NASDAQ	CFFI	Fri, Sep 28, 2018	58.45	58.80	57.80	58.75
4377	NASDAQ	CFFI	Thu, Sep 27, 2018	58.60	58.70	58.08	58.60
4376	NASDAQ	CFFI	Wed, Sep 26, 2018	59.95	60.40	59.85	60.40
4375	NASDAQ	CFFI	Tue, Sep 25, 2018	60.80	60.80	60.80	60.80
4374	NASDAQ	CFFI	Mon, Sep 24, 2018	59.25	59.25	59.25	59.25
4373	NASDAQ	CFFI	Fri, Sep 21, 2018	57.05	58.75	57.05	58.70
4372	NASDAQ	CFFI	Thu, Sep 20, 2018	56.20	58.30	56.20	57.35
4371	NASDAQ	CFFI	Wed, Sep 19, 2018	56.80	58.19	54.76	57.10
4370	NASDAQ	CFFI	Tue, Sep 18, 2018	58.20	59.00	58.20	58.60
4369	NASDAQ	CFFI	Mon, Sep 17, 2018	59.75	59.75	58.40	59.15
4368	NASDAQ	CFFI	Fri, Sep 14, 2018	59.90	59.90	59.90	59.90
4367	NASDAQ	CFFI	Thu, Sep 13, 2018	60.40	60.40	59.70	60.15
4366	NASDAQ	CFFI	Wed, Sep 12, 2018	61.66	61.66	60.10	60.35
4365	NASDAQ	CFFI	Tue, Sep 11, 2018	62.65	62.65	60.06	60.60
4364	NASDAQ	CFFI	Mon, Sep 10, 2018	62.00	62.55	61.55	62.40
4363	NASDAQ	CFFI	Fri, Sep 7, 2018	60.06	62.05	60.06	61.55
4362	NASDAQ	CFFI	Thu, Sep 6, 2018	62.00	63.60	62.00	62.40
4361	NASDAQ	CFFI	Wed, Sep 5, 2018	62.15	62.90	62.00	62.15
4360	NASDAQ	CFFI	Tue, Sep 4, 2018	61.85	63.15	61.70	62.70
4359	NASDAQ	CFFI	Fri, Aug 31, 2018	63.05	63.30	62.30	62.30
4358	NASDAQ	CFFI	Thu, Aug 30, 2018	63.04	63.65	63.04	63.55
4357	NASDAQ	CFFI	Wed, Aug 29, 2018	64.15	64.15	63.35	63.65
4356	NASDAQ	CFFI	Tue, Aug 28, 2018	64.60	64.70	64.60	64.70
4355	NASDAQ	CFFI	Mon, Aug 27, 2018	66.00	67.40	65.40	65.70
4354	NASDAQ	CFFI	Fri, Aug 24, 2018	65.10	66.45	65.00	66.00
4353	NASDAQ	CFFI	Thu, Aug 23, 2018	64.70	65.35	63.75	65.00
4352	NASDAQ	CFFI	Wed, Aug 22, 2018	62.75	63.70	62.41	63.55
4351	NASDAQ	CFFI	Tue, Aug 21, 2018	62.70	63.15	62.50	63.15
4350	NASDAQ	CFFI	Mon, Aug 20, 2018	61.70	63.30	61.70	62.45
4349	NASDAQ	CFFI	Fri, Aug 17, 2018	61.60	62.20	61.60	62.05
4348	NASDAQ	CFFI	Thu, Aug 16, 2018	61.30	62.40	61.00	61.95
4347	NASDAQ	CFFI	Wed, Aug 15, 2018	61.95	61.95	61.20	61.60
4346	NASDAQ	CFFI	Tue, Aug 14, 2018	61.60	62.10	61.26	61.85
4345	NASDAQ	CFFI	Mon, Aug 13, 2018	61.15	62.00	60.70	61.15
4344	NASDAQ	CFFI	Fri, Aug 10, 2018	61.35	61.35	61.35	61.35
4343	NASDAQ	CFFI	Thu, Aug 9, 2018	61.35	61.60	60.55	61.50
4342	NASDAQ	CFFI	Wed, Aug 8, 2018	60.80	61.35	60.45	61.00
4341	NASDAQ	CFFI	Tue, Aug 7, 2018	60.33	61.60	60.20	61.20
4340	NASDAQ	CFFI	Mon, Aug 6, 2018	61.60	62.05	61.60	62.05
4339	NASDAQ	CFFI	Fri, Aug 3, 2018	61.45	62.00	60.35	61.95
4338	NASDAQ	CFFI	Thu, Aug 2, 2018	60.50	62.05	59.60	61.90
4337	NASDAQ	CFFI	Wed, Aug 1, 2018	62.25	62.40	60.25	60.60
4336	NASDAQ	CFFI	Tue, Jul 31, 2018	62.25	63.05	62.25	62.50
4335	NASDAQ	CFFI	Mon, Jul 30, 2018	63.20	63.20	62.40	62.40
4334	NASDAQ	CFFI	Fri, Jul 27, 2018	66.00	66.10	63.30	63.40
4333	NASDAQ	CFFI	Thu, Jul 26, 2018	65.00	67.40	65.00	66.10
4332	NASDAQ	CFFI	Wed, Jul 25, 2018	65.50	65.50	64.40	64.60
4331	NASDAQ	CFFI	Tue, Jul 24, 2018	65.10	65.50	63.90	64.75
4330	NASDAQ	CFFI	Mon, Jul 23, 2018	64.90	65.65	64.40	64.85
4329	NASDAQ	CFFI	Fri, Jul 20, 2018	63.65	64.35	63.65	64.15
4328	NASDAQ	CFFI	Thu, Jul 19, 2018	63.30	63.50	62.50	63.30
4327	NASDAQ	CFFI	Wed, Jul 18, 2018	63.95	64.55	63.43	64.30
4326	NASDAQ	CFFI	Tue, Jul 17, 2018	61.45	63.95	61.45	63.95
4325	NASDAQ	CFFI	Mon, Jul 16, 2018	61.40	62.05	61.05	62.05
4324	NASDAQ	CFFI	Fri, Jul 13, 2018	62.50	62.95	61.25	61.25
4323	NASDAQ	CFFI	Thu, Jul 12, 2018	62.80	63.02	61.82	62.50
4322	NASDAQ	CFFI	Wed, Jul 11, 2018	63.30	64.95	62.60	62.60
4321	NASDAQ	CFFI	Tue, Jul 10, 2018	65.00	65.00	63.90	63.90
4320	NASDAQ	CFFI	Mon, Jul 9, 2018	64.95	65.65	64.63	65.45
4319	NASDAQ	CFFI	Fri, Jul 6, 2018	65.00	65.40	64.30	64.30
4318	NASDAQ	CFFI	Thu, Jul 5, 2018	64.05	64.60	63.40	64.20
4317	NASDAQ	CFFI	Tue, Jul 3, 2018	63.45	64.60	63.45	64.40
4316	NASDAQ	CFFI	Mon, Jul 2, 2018	62.10	63.15	62.10	63.15
4315	NASDAQ	CFFI	Fri, Jun 29, 2018	64.20	64.30	62.55	62.55
4314	NASDAQ	CFFI	Thu, Jun 28, 2018	66.08	66.08	63.35	64.30
4313	NASDAQ	CFFI	Wed, Jun 27, 2018	64.20	64.20	63.05	63.80
4312	NASDAQ	CFFI	Tue, Jun 26, 2018	63.80	65.90	63.80	64.20
4311	NASDAQ	CFFI	Mon, Jun 25, 2018	64.25	64.30	63.40	63.70
4310	NASDAQ	CFFI	Fri, Jun 22, 2018	62.55	65.00	61.45	64.50
4309	NASDAQ	CFFI	Thu, Jun 21, 2018	62.30	63.25	61.55	62.65
4308	NASDAQ	CFFI	Wed, Jun 20, 2018	60.50	62.70	60.50	62.65
4307	NASDAQ	CFFI	Tue, Jun 19, 2018	58.00	60.75	58.00	60.50
4306	NASDAQ	CFFI	Mon, Jun 18, 2018	58.30	59.00	58.30	58.95
4305	NASDAQ	CFFI	Fri, Jun 15, 2018	58.40	58.60	56.85	58.10
4304	NASDAQ	CFFI	Thu, Jun 14, 2018	59.05	59.05	58.15	58.80
4303	NASDAQ	CFFI	Wed, Jun 13, 2018	60.10	60.45	59.40	59.50
4302	NASDAQ	CFFI	Tue, Jun 12, 2018	60.65	60.65	60.00	60.00
4301	NASDAQ	CFFI	Mon, Jun 11, 2018	61.05	61.65	60.30	60.95
4300	NASDAQ	CFFI	Fri, Jun 8, 2018	61.40	61.80	61.00	61.05
4299	NASDAQ	CFFI	Thu, Jun 7, 2018	60.56	61.80	60.56	61.25
4298	NASDAQ	CFFI	Wed, Jun 6, 2018	60.55	61.35	60.45	61.10
4297	NASDAQ	CFFI	Tue, Jun 5, 2018	60.50	61.14	60.05	60.60
4296	NASDAQ	CFFI	Mon, Jun 4, 2018	61.50	61.50	59.80	60.15
4295	NASDAQ	CFFI	Fri, Jun 1, 2018	60.70	61.20	60.00	60.85
4294	NASDAQ	CFFI	Thu, May 31, 2018	60.80	61.65	60.10	60.40
4293	NASDAQ	CFFI	Wed, May 30, 2018	60.20	61.50	59.75	61.10
4292	NASDAQ	CFFI	Tue, May 29, 2018	60.55	60.60	59.20	60.15
4291	NASDAQ	CFFI	Fri, May 25, 2018	60.65	60.70	60.65	60.70
4290	NASDAQ	CFFI	Thu, May 24, 2018	60.10	60.93	59.95	60.70
4289	NASDAQ	CFFI	Wed, May 23, 2018	59.80	60.55	59.15	60.15
4288	NASDAQ	CFFI	Tue, May 22, 2018	60.15	61.10	60.00	60.00
4287	NASDAQ	CFFI	Mon, May 21, 2018	60.00	60.65	59.85	60.40
4286	NASDAQ	CFFI	Fri, May 18, 2018	59.25	59.50	58.20	59.50
4285	NASDAQ	CFFI	Thu, May 17, 2018	59.00	59.00	58.75	58.75
4284	NASDAQ	CFFI	Wed, May 16, 2018	59.30	59.30	58.85	58.85
4283	NASDAQ	CFFI	Tue, May 15, 2018	57.65	58.45	57.60	58.25
4282	NASDAQ	CFFI	Mon, May 14, 2018	58.65	58.65	57.78	57.85
4281	NASDAQ	CFFI	Fri, May 11, 2018	59.82	60.00	58.85	58.85
4280	NASDAQ	CFFI	Thu, May 10, 2018	58.90	59.85	58.90	59.85
4279	NASDAQ	CFFI	Wed, May 9, 2018	59.00	59.40	58.61	59.20
4278	NASDAQ	CFFI	Tue, May 8, 2018	59.90	60.73	59.80	59.80
4277	NASDAQ	CFFI	Mon, May 7, 2018	60.30	60.80	60.15	60.50
4276	NASDAQ	CFFI	Fri, May 4, 2018	59.40	60.75	58.85	60.55
4275	NASDAQ	CFFI	Thu, May 3, 2018	58.25	59.80	58.20	59.25
4274	NASDAQ	CFFI	Wed, May 2, 2018	58.05	58.95	57.85	58.55
4273	NASDAQ	CFFI	Tue, May 1, 2018	57.35	58.70	57.35	58.70
4272	NASDAQ	CFFI	Mon, Apr 30, 2018	58.10	58.75	57.75	57.90
4271	NASDAQ	CFFI	Fri, Apr 27, 2018	59.00	59.20	58.80	59.10
4270	NASDAQ	CFFI	Thu, Apr 26, 2018	59.30	59.55	59.30	59.55
4269	NASDAQ	CFFI	Wed, Apr 25, 2018	59.20	60.20	57.73	59.50
4268	NASDAQ	CFFI	Tue, Apr 24, 2018	58.30	59.50	57.70	59.40
4267	NASDAQ	CFFI	Mon, Apr 23, 2018	58.30	59.00	55.28	59.00
4266	NASDAQ	CFFI	Fri, Apr 20, 2018	55.35	57.00	55.31	57.00
4265	NASDAQ	CFFI	Thu, Apr 19, 2018	56.50	56.50	55.65	55.65
4264	NASDAQ	CFFI	Wed, Apr 18, 2018	54.35	55.85	53.75	55.80
4263	NASDAQ	CFFI	Tue, Apr 17, 2018	53.00	54.75	53.00	54.65
4262	NASDAQ	CFFI	Mon, Apr 16, 2018	53.15	53.50	53.00	53.00
4261	NASDAQ	CFFI	Fri, Apr 13, 2018	53.85	54.25	53.00	53.00
4260	NASDAQ	CFFI	Thu, Apr 12, 2018	52.60	54.25	52.60	53.85
4259	NASDAQ	CFFI	Wed, Apr 11, 2018	52.95	53.85	52.70	53.20
4258	NASDAQ	CFFI	Tue, Apr 10, 2018	53.00	53.95	51.95	53.40
4257	NASDAQ	CFFI	Mon, Apr 9, 2018	52.55	53.35	52.35	52.75
4256	NASDAQ	CFFI	Fri, Apr 6, 2018	52.03	53.40	51.65	52.05
4255	NASDAQ	CFFI	Thu, Apr 5, 2018	53.30	54.05	53.05	53.05
4254	NASDAQ	CFFI	Wed, Apr 4, 2018	51.98	53.45	51.98	53.45
4253	NASDAQ	CFFI	Tue, Apr 3, 2018	52.35	54.05	52.15	52.35
4252	NASDAQ	CFFI	Mon, Apr 2, 2018	52.65	53.18	51.90	51.90
4251	NASDAQ	CFFI	Thu, Mar 29, 2018	53.10	53.15	52.58	52.60
4250	NASDAQ	CFFI	Wed, Mar 28, 2018	51.50	52.80	51.40	52.80
4249	NASDAQ	CFFI	Tue, Mar 27, 2018	51.40	51.85	51.00	51.85
4248	NASDAQ	CFFI	Mon, Mar 26, 2018	51.28	52.85	51.28	52.60
4247	NASDAQ	CFFI	Fri, Mar 23, 2018	54.15	55.10	51.45	52.35
4246	NASDAQ	CFFI	Thu, Mar 22, 2018	54.60	55.45	53.90	54.50
4245	NASDAQ	CFFI	Wed, Mar 21, 2018	54.00	55.10	54.00	54.25
4244	NASDAQ	CFFI	Tue, Mar 20, 2018	53.30	54.45	53.30	54.00
4243	NASDAQ	CFFI	Mon, Mar 19, 2018	53.45	56.25	52.05	54.00
4242	NASDAQ	CFFI	Fri, Mar 16, 2018	51.55	53.10	51.55	52.85
4241	NASDAQ	CFFI	Thu, Mar 15, 2018	51.80	52.25	49.86	51.65
4240	NASDAQ	CFFI	Wed, Mar 14, 2018	50.90	53.60	50.51	51.30
4239	NASDAQ	CFFI	Tue, Mar 13, 2018	51.60	52.78	50.95	51.10
4238	NASDAQ	CFFI	Mon, Mar 12, 2018	50.43	52.00	50.43	51.85
4237	NASDAQ	CFFI	Fri, Mar 9, 2018	50.35	52.00	50.35	51.55
4236	NASDAQ	CFFI	Thu, Mar 8, 2018	51.61	51.61	50.70	50.70
4235	NASDAQ	CFFI	Wed, Mar 7, 2018	50.40	51.70	50.40	51.20
4234	NASDAQ	CFFI	Tue, Mar 6, 2018	49.35	50.80	48.95	50.35
4233	NASDAQ	CFFI	Mon, Mar 5, 2018	49.80	50.25	49.30	49.35
4232	NASDAQ	CFFI	Fri, Mar 2, 2018	46.35	48.35	46.35	48.35
4231	NASDAQ	CFFI	Thu, Mar 1, 2018	46.00	47.00	45.28	46.40
4230	NASDAQ	CFFI	Wed, Feb 28, 2018	48.10	48.10	46.35	46.35
4229	NASDAQ	CFFI	Tue, Feb 27, 2018	48.60	48.60	47.15	47.40
4228	NASDAQ	CFFI	Mon, Feb 26, 2018	48.73	49.50	48.50	48.70
4227	NASDAQ	CFFI	Fri, Feb 23, 2018	48.70	48.90	48.33	48.75
4226	NASDAQ	CFFI	Thu, Feb 22, 2018	49.15	49.15	48.65	48.65
4225	NASDAQ	CFFI	Wed, Feb 21, 2018	50.05	50.05	48.95	48.95
4224	NASDAQ	CFFI	Tue, Feb 20, 2018	49.25	49.25	48.35	49.25
4223	NASDAQ	CFFI	Fri, Feb 16, 2018	49.10	50.10	49.10	49.50
4222	NASDAQ	CFFI	Thu, Feb 15, 2018	50.05	50.05	48.80	49.50
4221	NASDAQ	CFFI	Wed, Feb 14, 2018	50.15	50.16	49.50	49.50
4220	NASDAQ	CFFI	Tue, Feb 13, 2018	50.39	51.40	50.30	50.30
4219	NASDAQ	CFFI	Mon, Feb 12, 2018	52.25	52.25	50.71	51.00
4218	NASDAQ	CFFI	Fri, Feb 9, 2018	52.30	52.58	50.80	51.60
4217	NASDAQ	CFFI	Thu, Feb 8, 2018	52.25	53.65	52.10	52.30
4216	NASDAQ	CFFI	Wed, Feb 7, 2018	51.30	53.00	51.30	52.40
4215	NASDAQ	CFFI	Tue, Feb 6, 2018	50.65	51.50	50.60	51.50
4214	NASDAQ	CFFI	Mon, Feb 5, 2018	53.20	53.50	51.20	51.50
4213	NASDAQ	CFFI	Fri, Feb 2, 2018	54.55	54.95	53.30	53.95
4212	NASDAQ	CFFI	Thu, Feb 1, 2018	54.90	55.25	54.50	54.70
4211	NASDAQ	CFFI	Wed, Jan 31, 2018	55.45	55.45	54.31	54.75
4210	NASDAQ	CFFI	Tue, Jan 30, 2018	55.15	55.18	54.60	55.15
4209	NASDAQ	CFFI	Mon, Jan 29, 2018	56.60	56.60	55.10	55.55
4208	NASDAQ	CFFI	Fri, Jan 26, 2018	55.75	57.45	55.75	56.40
4207	NASDAQ	CFFI	Thu, Jan 25, 2018	56.50	56.60	56.50	56.60
4206	NASDAQ	CFFI	Wed, Jan 24, 2018	57.65	57.65	56.70	56.70
4205	NASDAQ	CFFI	Tue, Jan 23, 2018	57.80	57.80	57.47	57.47
4204	NASDAQ	CFFI	Mon, Jan 22, 2018	58.75	58.75	57.52	57.83
4203	NASDAQ	CFFI	Fri, Jan 19, 2018	57.90	58.75	57.40	58.75
4202	NASDAQ	CFFI	Thu, Jan 18, 2018	58.80	59.30	56.80	58.05
4201	NASDAQ	CFFI	Wed, Jan 17, 2018	57.80	58.70	57.75	58.65
4200	NASDAQ	CFFI	Tue, Jan 16, 2018	58.65	59.10	58.03	58.40
4199	NASDAQ	CFFI	Fri, Jan 12, 2018	58.80	59.00	58.45	58.60
4198	NASDAQ	CFFI	Thu, Jan 11, 2018	58.20	59.45	58.00	58.45
4197	NASDAQ	CFFI	Wed, Jan 10, 2018	57.80	58.20	57.35	58.20
4196	NASDAQ	CFFI	Tue, Jan 9, 2018	58.45	58.50	57.50	57.85
4195	NASDAQ	CFFI	Mon, Jan 8, 2018	58.10	58.55	58.10	58.35
4194	NASDAQ	CFFI	Fri, Jan 5, 2018	59.20	59.40	58.80	59.20
4193	NASDAQ	CFFI	Thu, Jan 4, 2018	59.55	59.60	58.55	59.05
4192	NASDAQ	CFFI	Wed, Jan 3, 2018	57.05	58.40	57.05	58.15
4191	NASDAQ	CFFI	Tue, Jan 2, 2018	58.00	58.00	57.15	57.20
4190	NASDAQ	CFFI	Fri, Dec 29, 2017	57.63	58.20	57.63	58.00
4189	NASDAQ	CFFI	Thu, Dec 28, 2017	58.25	59.05	58.15	58.15
4188	NASDAQ	CFFI	Wed, Dec 27, 2017	59.70	59.85	58.63	58.80
4187	NASDAQ	CFFI	Tue, Dec 26, 2017	60.05	60.30	59.40	59.40
4186	NASDAQ	CFFI	Fri, Dec 22, 2017	61.55	61.55	60.85	61.20
4185	NASDAQ	CFFI	Thu, Dec 21, 2017	61.70	61.70	61.25	61.55
4184	NASDAQ	CFFI	Wed, Dec 20, 2017	61.25	62.20	60.65	61.90
4183	NASDAQ	CFFI	Tue, Dec 19, 2017	63.80	63.80	60.53	60.95
4182	NASDAQ	CFFI	Mon, Dec 18, 2017	63.20	65.05	63.00	64.00
4181	NASDAQ	CFFI	Fri, Dec 15, 2017	60.40	63.15	58.18	63.15
4180	NASDAQ	CFFI	Thu, Dec 14, 2017	62.10	62.30	59.86	60.45
4179	NASDAQ	CFFI	Wed, Dec 13, 2017	61.90	62.15	61.60	61.85
4178	NASDAQ	CFFI	Tue, Dec 12, 2017	61.05	62.00	61.05	61.35
4177	NASDAQ	CFFI	Mon, Dec 11, 2017	61.20	61.40	60.75	61.30
4176	NASDAQ	CFFI	Fri, Dec 8, 2017	62.95	62.95	61.20	61.40
4175	NASDAQ	CFFI	Thu, Dec 7, 2017	62.40	63.40	62.28	62.35
4174	NASDAQ	CFFI	Wed, Dec 6, 2017	61.75	62.80	60.95	61.55
4173	NASDAQ	CFFI	Tue, Dec 5, 2017	60.50	61.65	60.05	61.65
4172	NASDAQ	CFFI	Mon, Dec 4, 2017	61.00	61.70	60.50	60.55
4171	NASDAQ	CFFI	Fri, Dec 1, 2017	60.20	61.20	58.90	60.65
4170	NASDAQ	CFFI	Thu, Nov 30, 2017	59.50	61.65	59.50	60.00
4169	NASDAQ	CFFI	Wed, Nov 29, 2017	58.40	60.08	58.40	59.75
4168	NASDAQ	CFFI	Tue, Nov 28, 2017	57.60	59.05	57.60	58.50
4167	NASDAQ	CFFI	Mon, Nov 27, 2017	59.10	59.25	57.70	57.70
4166	NASDAQ	CFFI	Fri, Nov 24, 2017	59.55	60.70	58.60	58.60
4165	NASDAQ	CFFI	Wed, Nov 22, 2017	60.20	60.35	59.55	59.55
4164	NASDAQ	CFFI	Tue, Nov 21, 2017	58.80	60.00	58.80	60.00
4163	NASDAQ	CFFI	Mon, Nov 20, 2017	58.95	59.10	58.95	59.00
4162	NASDAQ	CFFI	Fri, Nov 17, 2017	59.40	59.40	58.35	59.05
4161	NASDAQ	CFFI	Thu, Nov 16, 2017	58.75	60.70	58.75	59.90
4160	NASDAQ	CFFI	Wed, Nov 15, 2017	58.25	60.00	57.30	58.95
4159	NASDAQ	CFFI	Tue, Nov 14, 2017	57.45	58.10	57.40	57.80
4158	NASDAQ	CFFI	Mon, Nov 13, 2017	56.55	57.95	56.55	57.90
4157	NASDAQ	CFFI	Fri, Nov 10, 2017	57.15	57.65	57.15	57.30
4156	NASDAQ	CFFI	Thu, Nov 9, 2017	55.70	57.40	54.70	56.95
4155	NASDAQ	CFFI	Wed, Nov 8, 2017	56.75	56.75	53.66	56.30
4154	NASDAQ	CFFI	Tue, Nov 7, 2017	58.25	58.35	56.40	57.05
4153	NASDAQ	CFFI	Mon, Nov 6, 2017	58.35	58.90	58.05	58.40
4152	NASDAQ	CFFI	Fri, Nov 3, 2017	59.00	59.00	58.60	58.60
4151	NASDAQ	CFFI	Thu, Nov 2, 2017	57.36	59.65	57.36	58.95
4150	NASDAQ	CFFI	Wed, Nov 1, 2017	57.95	58.25	57.15	58.15
4149	NASDAQ	CFFI	Tue, Oct 31, 2017	56.40	59.30	55.80	58.00
4148	NASDAQ	CFFI	Mon, Oct 30, 2017	57.85	58.87	57.40	57.40
4147	NASDAQ	CFFI	Fri, Oct 27, 2017	58.76	60.15	58.30	58.55
4146	NASDAQ	CFFI	Thu, Oct 26, 2017	59.15	60.25	59.15	60.15
4145	NASDAQ	CFFI	Wed, Oct 25, 2017	59.40	60.58	59.20	59.60
4144	NASDAQ	CFFI	Tue, Oct 24, 2017	58.25	59.80	58.11	59.80
4143	NASDAQ	CFFI	Mon, Oct 23, 2017	59.53	59.53	58.20	58.25
4142	NASDAQ	CFFI	Fri, Oct 20, 2017	59.65	59.90	58.40	58.55
4141	NASDAQ	CFFI	Thu, Oct 19, 2017	58.15	59.95	58.00	59.05
4140	NASDAQ	CFFI	Wed, Oct 18, 2017	58.45	59.60	57.95	58.65
4139	NASDAQ	CFFI	Tue, Oct 17, 2017	59.10	59.10	58.35	58.35
4138	NASDAQ	CFFI	Mon, Oct 16, 2017	58.35	59.15	58.15	59.10
4137	NASDAQ	CFFI	Fri, Oct 13, 2017	57.45	58.65	57.45	58.65
4136	NASDAQ	CFFI	Thu, Oct 12, 2017	58.65	59.26	57.60	57.85
4135	NASDAQ	CFFI	Wed, Oct 11, 2017	58.05	59.70	57.90	58.70
4134	NASDAQ	CFFI	Tue, Oct 10, 2017	56.80	58.35	56.80	58.20
4133	NASDAQ	CFFI	Mon, Oct 9, 2017	56.05	57.30	56.05	56.95
4132	NASDAQ	CFFI	Fri, Oct 6, 2017	57.00	57.00	56.05	56.70
4131	NASDAQ	CFFI	Thu, Oct 5, 2017	57.05	57.70	56.15	57.20
4130	NASDAQ	CFFI	Wed, Oct 4, 2017	56.80	57.25	56.75	56.85
4129	NASDAQ	CFFI	Tue, Oct 3, 2017	55.80	57.05	55.76	56.50
4128	NASDAQ	CFFI	Mon, Oct 2, 2017	54.80	56.55	54.36	56.55
4127	NASDAQ	CFFI	Fri, Sep 29, 2017	55.10	55.80	54.55	55.00
4126	NASDAQ	CFFI	Thu, Sep 28, 2017	52.85	55.80	52.85	54.80
4125	NASDAQ	CFFI	Wed, Sep 27, 2017	53.20	54.50	53.20	54.05
4124	NASDAQ	CFFI	Tue, Sep 26, 2017	52.75	53.30	52.05	53.00
4123	NASDAQ	CFFI	Mon, Sep 25, 2017	53.20	54.00	52.10	52.80
4122	NASDAQ	CFFI	Fri, Sep 22, 2017	52.75	53.30	52.55	52.95
4121	NASDAQ	CFFI	Thu, Sep 21, 2017	52.65	53.25	52.35	52.90
4120	NASDAQ	CFFI	Wed, Sep 20, 2017	51.25	52.85	51.25	52.65
4119	NASDAQ	CFFI	Tue, Sep 19, 2017	49.90	52.00	49.90	51.75
4118	NASDAQ	CFFI	Mon, Sep 18, 2017	48.50	50.65	48.50	50.25
4117	NASDAQ	CFFI	Fri, Sep 15, 2017	48.70	49.40	48.55	49.25
4116	NASDAQ	CFFI	Thu, Sep 14, 2017	48.70	48.70	48.20	48.70
4115	NASDAQ	CFFI	Wed, Sep 13, 2017	48.00	48.50	47.75	48.50
4114	NASDAQ	CFFI	Tue, Sep 12, 2017	47.55	48.45	47.25	48.00
4113	NASDAQ	CFFI	Mon, Sep 11, 2017	47.00	47.60	47.00	47.45
4112	NASDAQ	CFFI	Fri, Sep 8, 2017	47.00	47.35	46.80	47.05
4111	NASDAQ	CFFI	Thu, Sep 7, 2017	46.95	47.55	46.75	47.15
4110	NASDAQ	CFFI	Wed, Sep 6, 2017	47.05	47.50	46.68	46.80
4109	NASDAQ	CFFI	Tue, Sep 5, 2017	47.80	47.85	46.78	46.85
4108	NASDAQ	CFFI	Fri, Sep 1, 2017	47.00	47.70	47.00	47.70
4107	NASDAQ	CFFI	Thu, Aug 31, 2017	47.20	47.70	46.65	46.85
4106	NASDAQ	CFFI	Wed, Aug 30, 2017	47.10	47.50	46.45	47.00
4105	NASDAQ	CFFI	Tue, Aug 29, 2017	47.15	47.15	47.15	47.15
4104	NASDAQ	CFFI	Mon, Aug 28, 2017	47.38	47.45	47.15	47.30
4103	NASDAQ	CFFI	Fri, Aug 25, 2017	47.45	47.45	47.35	47.35
4102	NASDAQ	CFFI	Thu, Aug 24, 2017	47.20	47.20	47.20	47.20
4101	NASDAQ	CFFI	Wed, Aug 23, 2017	47.45	47.48	46.90	47.10
4100	NASDAQ	CFFI	Tue, Aug 22, 2017	47.25	47.40	47.20	47.40
4099	NASDAQ	CFFI	Mon, Aug 21, 2017	47.30	47.65	47.00	47.15
4098	NASDAQ	CFFI	Fri, Aug 18, 2017	47.70	48.10	47.30	47.30
4097	NASDAQ	CFFI	Thu, Aug 17, 2017	48.35	48.75	47.75	48.00
4096	NASDAQ	CFFI	Wed, Aug 16, 2017	48.75	48.95	47.90	48.15
4095	NASDAQ	CFFI	Tue, Aug 15, 2017	48.90	49.20	48.46	48.55
4094	NASDAQ	CFFI	Mon, Aug 14, 2017	48.85	49.00	48.55	48.95
4093	NASDAQ	CFFI	Fri, Aug 11, 2017	48.95	48.95	47.75	48.50
4092	NASDAQ	CFFI	Thu, Aug 10, 2017	49.05	49.15	48.70	48.80
4091	NASDAQ	CFFI	Wed, Aug 9, 2017	49.30	49.45	49.06	49.15
4090	NASDAQ	CFFI	Tue, Aug 8, 2017	49.05	49.55	49.05	49.55
4089	NASDAQ	CFFI	Mon, Aug 7, 2017	49.35	49.65	49.15	49.35
4088	NASDAQ	CFFI	Fri, Aug 4, 2017	49.50	49.65	49.35	49.65
4087	NASDAQ	CFFI	Thu, Aug 3, 2017	49.25	49.70	49.25	49.35
4086	NASDAQ	CFFI	Wed, Aug 2, 2017	49.05	49.75	49.05	49.55
4085	NASDAQ	CFFI	Tue, Aug 1, 2017	50.05	50.05	49.90	50.00
4084	NASDAQ	CFFI	Mon, Jul 31, 2017	49.95	50.08	49.80	49.80
4083	NASDAQ	CFFI	Fri, Jul 28, 2017	50.15	50.25	49.45	50.05
4082	NASDAQ	CFFI	Thu, Jul 27, 2017	49.95	50.25	49.70	49.80
4081	NASDAQ	CFFI	Wed, Jul 26, 2017	49.10	50.00	49.01	49.85
4080	NASDAQ	CFFI	Tue, Jul 25, 2017	49.10	49.75	48.85	48.85
4079	NASDAQ	CFFI	Mon, Jul 24, 2017	49.15	49.40	48.90	48.95
4078	NASDAQ	CFFI	Fri, Jul 21, 2017	49.30	50.25	48.85	48.85
4077	NASDAQ	CFFI	Thu, Jul 20, 2017	47.78	49.15	47.78	49.05
4076	NASDAQ	CFFI	Wed, Jul 19, 2017	49.20	49.30	49.00	49.30
4075	NASDAQ	CFFI	Tue, Jul 18, 2017	49.20	49.25	48.90	49.05
4074	NASDAQ	CFFI	Mon, Jul 17, 2017	48.60	49.65	48.06	49.35
4073	NASDAQ	CFFI	Fri, Jul 14, 2017	49.05	49.20	48.70	48.95
4072	NASDAQ	CFFI	Thu, Jul 13, 2017	48.65	49.40	48.65	49.20
4071	NASDAQ	CFFI	Wed, Jul 12, 2017	48.60	49.25	48.05	49.10
4070	NASDAQ	CFFI	Tue, Jul 11, 2017	48.65	48.70	47.90	48.40
4069	NASDAQ	CFFI	Mon, Jul 10, 2017	48.80	48.90	48.55	48.55
4068	NASDAQ	CFFI	Fri, Jul 7, 2017	48.50	49.50	48.00	48.80
4067	NASDAQ	CFFI	Thu, Jul 6, 2017	47.80	49.15	47.65	48.80
4066	NASDAQ	CFFI	Wed, Jul 5, 2017	47.25	48.00	47.10	47.95
4065	NASDAQ	CFFI	Mon, Jul 3, 2017	47.00	47.45	46.80	47.30
4064	NASDAQ	CFFI	Fri, Jun 30, 2017	47.25	47.55	46.65	46.90
4063	NASDAQ	CFFI	Thu, Jun 29, 2017	47.69	47.69	46.85	47.00
4062	NASDAQ	CFFI	Wed, Jun 28, 2017	47.60	48.74	47.25	47.35
4061	NASDAQ	CFFI	Tue, Jun 27, 2017	47.05	47.40	46.90	47.00
4060	NASDAQ	CFFI	Mon, Jun 26, 2017	47.10	47.43	47.00	47.00
4059	NASDAQ	CFFI	Fri, Jun 23, 2017	47.80	48.40	47.00	47.00
4058	NASDAQ	CFFI	Thu, Jun 22, 2017	48.85	49.05	47.55	47.80
4057	NASDAQ	CFFI	Wed, Jun 21, 2017	48.55	48.85	47.65	48.10
4056	NASDAQ	CFFI	Tue, Jun 20, 2017	48.50	48.50	47.55	48.00
4055	NASDAQ	CFFI	Mon, Jun 19, 2017	47.80	48.70	47.80	48.10
4054	NASDAQ	CFFI	Fri, Jun 16, 2017	47.60	48.25	47.50	47.95
4053	NASDAQ	CFFI	Thu, Jun 15, 2017	48.75	48.95	47.76	48.00
4052	NASDAQ	CFFI	Wed, Jun 14, 2017	48.45	48.45	47.55	48.40
4051	NASDAQ	CFFI	Tue, Jun 13, 2017	48.70	48.70	47.85	48.15
4050	NASDAQ	CFFI	Mon, Jun 12, 2017	48.05	48.75	48.05	48.60
4049	NASDAQ	CFFI	Fri, Jun 9, 2017	48.40	48.50	48.00	48.00
4048	NASDAQ	CFFI	Thu, Jun 8, 2017	47.00	48.10	47.00	48.00
4047	NASDAQ	CFFI	Wed, Jun 7, 2017	47.95	48.15	47.20	47.55
4046	NASDAQ	CFFI	Tue, Jun 6, 2017	47.75	48.10	47.75	47.75
4045	NASDAQ	CFFI	Mon, Jun 5, 2017	49.45	49.45	48.25	48.25
4044	NASDAQ	CFFI	Fri, Jun 2, 2017	49.15	49.75	48.00	49.00
4043	NASDAQ	CFFI	Thu, Jun 1, 2017	48.30	48.90	48.00	48.85
4042	NASDAQ	CFFI	Wed, May 31, 2017	47.95	48.60	47.95	48.15
4041	NASDAQ	CFFI	Tue, May 30, 2017	47.75	47.75	47.50	47.50
4040	NASDAQ	CFFI	Fri, May 26, 2017	48.15	48.55	48.15	48.50
4039	NASDAQ	CFFI	Thu, May 25, 2017	48.70	48.85	47.90	48.40
4038	NASDAQ	CFFI	Wed, May 24, 2017	48.55	48.55	47.68	48.15
4037	NASDAQ	CFFI	Tue, May 23, 2017	47.70	48.40	47.70	48.40
4036	NASDAQ	CFFI	Mon, May 22, 2017	47.45	48.30	47.10	48.30
4035	NASDAQ	CFFI	Fri, May 19, 2017	47.65	48.70	47.30	47.35
4034	NASDAQ	CFFI	Thu, May 18, 2017	47.55	48.15	47.30	47.50
4033	NASDAQ	CFFI	Wed, May 17, 2017	47.03	47.35	47.00	47.00
4032	NASDAQ	CFFI	Tue, May 16, 2017	47.00	48.70	47.00	48.00
4031	NASDAQ	CFFI	Mon, May 15, 2017	47.65	48.15	47.65	47.80
4030	NASDAQ	CFFI	Fri, May 12, 2017	47.70	47.70	47.30	47.30
4029	NASDAQ	CFFI	Thu, May 11, 2017	48.35	48.55	48.35	48.35
4028	NASDAQ	CFFI	Wed, May 10, 2017	48.45	48.45	48.35	48.35
4027	NASDAQ	CFFI	Tue, May 9, 2017	48.85	48.85	48.19	48.30
4026	NASDAQ	CFFI	Mon, May 8, 2017	48.30	49.00	47.56	48.55
4025	NASDAQ	CFFI	Fri, May 5, 2017	49.50	49.85	47.30	49.45
4024	NASDAQ	CFFI	Thu, May 4, 2017	49.90	50.35	48.73	50.35
4023	NASDAQ	CFFI	Wed, May 3, 2017	49.78	50.10	49.65	49.85
4022	NASDAQ	CFFI	Tue, May 2, 2017	49.50	50.50	49.50	50.10
4021	NASDAQ	CFFI	Mon, May 1, 2017	50.45	50.50	50.05	50.50
4020	NASDAQ	CFFI	Fri, Apr 28, 2017	50.85	51.00	50.00	50.00
4019	NASDAQ	CFFI	Thu, Apr 27, 2017	51.05	51.48	51.05	51.25
4018	NASDAQ	CFFI	Wed, Apr 26, 2017	50.80	51.50	49.60	50.85
4017	NASDAQ	CFFI	Tue, Apr 25, 2017	49.10	51.45	49.10	50.80
4016	NASDAQ	CFFI	Mon, Apr 24, 2017	49.70	52.00	48.76	51.00
4015	NASDAQ	CFFI	Fri, Apr 21, 2017	48.80	49.60	47.21	49.60
4014	NASDAQ	CFFI	Thu, Apr 20, 2017	48.70	49.05	48.54	48.95
4013	NASDAQ	CFFI	Wed, Apr 19, 2017	49.15	49.30	48.65	48.65
4012	NASDAQ	CFFI	Tue, Apr 18, 2017	48.40	49.05	48.40	48.90
4011	NASDAQ	CFFI	Mon, Apr 17, 2017	47.55	48.20	47.23	48.20
4010	NASDAQ	CFFI	Thu, Apr 13, 2017	48.40	48.45	47.00	47.25
4009	NASDAQ	CFFI	Wed, Apr 12, 2017	48.00	48.55	48.00	48.25
4008	NASDAQ	CFFI	Tue, Apr 11, 2017	47.80	47.85	47.50	47.50
4007	NASDAQ	CFFI	Mon, Apr 10, 2017	46.75	48.00	46.75	47.35
4006	NASDAQ	CFFI	Fri, Apr 7, 2017	47.35	47.58	45.86	47.00
4005	NASDAQ	CFFI	Thu, Apr 6, 2017	45.50	47.50	45.50	47.50
4004	NASDAQ	CFFI	Wed, Apr 5, 2017	46.50	47.10	46.40	46.40
4003	NASDAQ	CFFI	Tue, Apr 4, 2017	46.20	46.40	46.20	46.40
4002	NASDAQ	CFFI	Mon, Apr 3, 2017	46.50	46.50	45.70	46.40
4001	NASDAQ	CFFI	Fri, Mar 31, 2017	46.35	46.35	45.37	46.30
4000	NASDAQ	CFFI	Thu, Mar 30, 2017	45.55	45.55	45.55	45.55
3999	NASDAQ	CFFI	Wed, Mar 29, 2017	45.60	46.15	45.35	45.95
3998	NASDAQ	CFFI	Tue, Mar 28, 2017	45.40	45.40	45.40	45.40
3997	NASDAQ	CFFI	Mon, Mar 27, 2017	44.01	45.40	44.01	45.00
3996	NASDAQ	CFFI	Fri, Mar 24, 2017	44.54	45.65	44.50	44.65
3995	NASDAQ	CFFI	Thu, Mar 23, 2017	43.75	44.95	43.75	44.95
3994	NASDAQ	CFFI	Wed, Mar 22, 2017	45.70	45.70	44.00	44.05
3993	NASDAQ	CFFI	Tue, Mar 21, 2017	46.00	46.05	45.55	45.55
3992	NASDAQ	CFFI	Mon, Mar 20, 2017	46.25	46.50	45.85	45.85
3991	NASDAQ	CFFI	Fri, Mar 17, 2017	44.95	45.45	44.95	45.45
3990	NASDAQ	CFFI	Thu, Mar 16, 2017	44.65	45.75	44.26	45.10
3989	NASDAQ	CFFI	Wed, Mar 15, 2017	44.52	45.00	44.52	44.75
3988	NASDAQ	CFFI	Tue, Mar 14, 2017	43.50	45.10	43.50	44.85
3987	NASDAQ	CFFI	Mon, Mar 13, 2017	45.85	46.35	43.13	43.65
3986	NASDAQ	CFFI	Fri, Mar 10, 2017	45.80	46.65	45.25	46.00
3985	NASDAQ	CFFI	Thu, Mar 9, 2017	46.65	47.15	45.75	46.30
3984	NASDAQ	CFFI	Wed, Mar 8, 2017	47.05	47.05	46.35	46.60
3983	NASDAQ	CFFI	Tue, Mar 7, 2017	47.05	47.05	46.45	46.70
3982	NASDAQ	CFFI	Mon, Mar 6, 2017	47.15	47.55	47.15	47.30
3981	NASDAQ	CFFI	Fri, Mar 3, 2017	47.95	47.95	47.70	47.70
3980	NASDAQ	CFFI	Thu, Mar 2, 2017	47.70	48.40	47.15	47.95
3979	NASDAQ	CFFI	Wed, Mar 1, 2017	47.13	48.00	47.13	48.00
3978	NASDAQ	CFFI	Tue, Feb 28, 2017	47.50	47.50	47.25	47.50
3977	NASDAQ	CFFI	Mon, Feb 27, 2017	47.75	48.32	47.65	47.95
3976	NASDAQ	CFFI	Fri, Feb 24, 2017	47.50	48.20	47.30	48.20
3975	NASDAQ	CFFI	Thu, Feb 23, 2017	47.98	48.10	47.50	48.10
3974	NASDAQ	CFFI	Wed, Feb 22, 2017	47.25	48.00	47.25	48.00
3973	NASDAQ	CFFI	Tue, Feb 21, 2017	47.49	48.00	47.20	47.60
3972	NASDAQ	CFFI	Fri, Feb 17, 2017	48.25	48.25	47.30	47.70
3971	NASDAQ	CFFI	Thu, Feb 16, 2017	48.30	48.30	47.65	48.10
3970	NASDAQ	CFFI	Wed, Feb 15, 2017	47.90	48.18	47.53	48.10
3969	NASDAQ	CFFI	Tue, Feb 14, 2017	48.00	48.25	47.98	48.00
3968	NASDAQ	CFFI	Mon, Feb 13, 2017	48.60	48.60	48.05	48.05
3967	NASDAQ	CFFI	Fri, Feb 10, 2017	47.90	49.26	47.50	48.00
3966	NASDAQ	CFFI	Thu, Feb 9, 2017	47.30	47.90	47.30	47.90
3965	NASDAQ	CFFI	Wed, Feb 8, 2017	46.70	47.15	45.60	47.00
3964	NASDAQ	CFFI	Tue, Feb 7, 2017	47.05	47.05	46.45	46.45
3963	NASDAQ	CFFI	Mon, Feb 6, 2017	45.90	47.77	45.90	47.30
3962	NASDAQ	CFFI	Fri, Feb 3, 2017	47.50	47.50	46.95	47.30
3961	NASDAQ	CFFI	Thu, Feb 2, 2017	44.70	46.30	44.70	45.85
3960	NASDAQ	CFFI	Wed, Feb 1, 2017	43.80	45.30	43.31	44.55
3959	NASDAQ	CFFI	Tue, Jan 31, 2017	44.30	44.30	42.25	43.35
3958	NASDAQ	CFFI	Mon, Jan 30, 2017	46.00	46.95	43.85	44.25
3957	NASDAQ	CFFI	Fri, Jan 27, 2017	46.00	47.35	45.10	46.20
3956	NASDAQ	CFFI	Thu, Jan 26, 2017	44.75	46.25	44.35	45.40
3955	NASDAQ	CFFI	Wed, Jan 25, 2017	44.76	45.50	44.76	44.90
3954	NASDAQ	CFFI	Tue, Jan 24, 2017	46.05	46.05	44.60	44.90
3953	NASDAQ	CFFI	Mon, Jan 23, 2017	44.95	44.95	44.95	44.95
3952	NASDAQ	CFFI	Fri, Jan 20, 2017	44.95	45.20	44.45	45.20
3951	NASDAQ	CFFI	Thu, Jan 19, 2017	45.55	45.55	44.75	44.75
3950	NASDAQ	CFFI	Wed, Jan 18, 2017	46.10	46.20	45.25	45.30
3949	NASDAQ	CFFI	Tue, Jan 17, 2017	46.35	46.75	45.05	45.40
3948	NASDAQ	CFFI	Fri, Jan 13, 2017	47.20	47.25	46.40	46.75
3947	NASDAQ	CFFI	Thu, Jan 12, 2017	46.55	46.55	46.40	46.40
3946	NASDAQ	CFFI	Wed, Jan 11, 2017	47.00	47.20	46.70	46.70
3945	NASDAQ	CFFI	Tue, Jan 10, 2017	46.15	47.60	46.10	47.25
3944	NASDAQ	CFFI	Mon, Jan 9, 2017	47.25	48.35	46.00	46.45
3943	NASDAQ	CFFI	Fri, Jan 6, 2017	47.95	48.65	47.00	47.45
3942	NASDAQ	CFFI	Thu, Jan 5, 2017	48.75	49.25	47.60	47.60
3941	NASDAQ	CFFI	Wed, Jan 4, 2017	49.40	49.40	48.00	48.85
3940	NASDAQ	CFFI	Tue, Jan 3, 2017	50.10	50.10	48.25	48.25
3939	NASDAQ	CFFI	Fri, Dec 30, 2016	49.85	49.85	49.15	49.85
3938	NASDAQ	CFFI	Thu, Dec 29, 2016	50.00	50.00	50.00	50.00
3937	NASDAQ	CFFI	Wed, Dec 28, 2016	48.00	49.45	48.00	49.10
3936	NASDAQ	CFFI	Tue, Dec 27, 2016	50.60	51.15	48.80	49.20
3935	NASDAQ	CFFI	Fri, Dec 23, 2016	50.20	51.15	49.17	51.15
3934	NASDAQ	CFFI	Thu, Dec 22, 2016	52.20	52.20	49.90	49.90
3933	NASDAQ	CFFI	Wed, Dec 21, 2016	50.51	53.40	50.40	51.45
3932	NASDAQ	CFFI	Tue, Dec 20, 2016	50.55	51.50	50.00	50.00
3931	NASDAQ	CFFI	Mon, Dec 19, 2016	49.90	51.65	47.56	50.35
3930	NASDAQ	CFFI	Fri, Dec 16, 2016	50.10	50.10	48.51	50.10
3929	NASDAQ	CFFI	Thu, Dec 15, 2016	50.00	50.00	49.75	49.75
3928	NASDAQ	CFFI	Wed, Dec 14, 2016	49.90	50.60	49.60	49.80
3927	NASDAQ	CFFI	Tue, Dec 13, 2016	50.00	51.30	49.70	49.70
3926	NASDAQ	CFFI	Mon, Dec 12, 2016	49.50	49.55	48.66	49.25
3925	NASDAQ	CFFI	Fri, Dec 9, 2016	48.45	50.06	48.45	49.60
3924	NASDAQ	CFFI	Thu, Dec 8, 2016	47.20	48.95	47.00	48.50
3923	NASDAQ	CFFI	Wed, Dec 7, 2016	45.05	47.15	45.05	46.30
3922	NASDAQ	CFFI	Tue, Dec 6, 2016	46.75	46.75	44.20	45.90
3921	NASDAQ	CFFI	Mon, Dec 5, 2016	44.70	46.35	44.70	46.35
3920	NASDAQ	CFFI	Fri, Dec 2, 2016	44.00	45.75	44.00	44.75
3919	NASDAQ	CFFI	Thu, Dec 1, 2016	45.00	45.80	44.00	44.00
3918	NASDAQ	CFFI	Wed, Nov 30, 2016	45.65	46.00	44.70	45.10
3917	NASDAQ	CFFI	Tue, Nov 29, 2016	46.00	46.30	45.00	45.00
3916	NASDAQ	CFFI	Mon, Nov 28, 2016	45.50	45.50	44.15	44.95
3915	NASDAQ	CFFI	Fri, Nov 25, 2016	45.80	47.30	44.85	45.70
3914	NASDAQ	CFFI	Wed, Nov 23, 2016	44.40	49.30	43.85	46.15
3913	NASDAQ	CFFI	Tue, Nov 22, 2016	43.25	44.85	43.25	44.55
3912	NASDAQ	CFFI	Mon, Nov 21, 2016	43.00	43.95	41.75	43.05
3911	NASDAQ	CFFI	Fri, Nov 18, 2016	42.30	43.45	42.05	43.15
3910	NASDAQ	CFFI	Thu, Nov 17, 2016	42.30	42.65	42.10	42.20
3909	NASDAQ	CFFI	Wed, Nov 16, 2016	41.95	42.35	41.40	42.35
3908	NASDAQ	CFFI	Tue, Nov 15, 2016	42.50	43.20	41.50	42.35
3907	NASDAQ	CFFI	Mon, Nov 14, 2016	42.50	42.50	42.18	42.50
3906	NASDAQ	CFFI	Fri, Nov 11, 2016	42.35	42.65	41.60	42.35
3905	NASDAQ	CFFI	Thu, Nov 10, 2016	41.65	43.10	41.25	42.70
3904	NASDAQ	CFFI	Wed, Nov 9, 2016	42.45	42.60	41.25	41.50
3903	NASDAQ	CFFI	Tue, Nov 8, 2016	41.90	42.40	41.90	42.30
3902	NASDAQ	CFFI	Mon, Nov 7, 2016	41.40	42.15	41.40	42.15
3901	NASDAQ	CFFI	Fri, Nov 4, 2016	41.80	41.85	41.00	41.00
3900	NASDAQ	CFFI	Thu, Nov 3, 2016	41.80	42.15	41.40	41.90
3899	NASDAQ	CFFI	Wed, Nov 2, 2016	41.35	42.00	41.30	41.95
3898	NASDAQ	CFFI	Tue, Nov 1, 2016	41.75	42.55	41.15	41.85
3897	NASDAQ	CFFI	Mon, Oct 31, 2016	42.40	42.40	41.75	41.80
3896	NASDAQ	CFFI	Fri, Oct 28, 2016	42.08	42.58	41.60	42.58
3895	NASDAQ	CFFI	Thu, Oct 27, 2016	41.57	42.94	41.28	42.00
3894	NASDAQ	CFFI	Wed, Oct 26, 2016	42.03	42.95	41.20	42.29
3893	NASDAQ	CFFI	Tue, Oct 25, 2016	42.28	43.55	41.62	42.33
3892	NASDAQ	CFFI	Mon, Oct 24, 2016	40.01	42.72	40.01	42.22
3891	NASDAQ	CFFI	Fri, Oct 21, 2016	41.84	42.41	41.84	42.41
3890	NASDAQ	CFFI	Thu, Oct 20, 2016	44.19	44.19	42.64	42.64
3889	NASDAQ	CFFI	Wed, Oct 19, 2016	42.84	42.84	42.39	42.39
3888	NASDAQ	CFFI	Tue, Oct 18, 2016	42.93	42.93	42.93	42.93
3887	NASDAQ	CFFI	Mon, Oct 17, 2016	42.75	42.75	42.17	42.54
3886	NASDAQ	CFFI	Fri, Oct 14, 2016	42.69	42.98	42.61	42.61
3885	NASDAQ	CFFI	Thu, Oct 13, 2016	42.80	43.20	42.75	42.82
3884	NASDAQ	CFFI	Wed, Oct 12, 2016	43.78	43.78	42.87	42.87
3883	NASDAQ	CFFI	Tue, Oct 11, 2016	43.36	43.63	42.75	42.93
3882	NASDAQ	CFFI	Mon, Oct 10, 2016	42.65	43.21	42.65	43.21
3881	NASDAQ	CFFI	Fri, Oct 7, 2016	43.62	43.63	42.75	42.75
3880	NASDAQ	CFFI	Thu, Oct 6, 2016	42.79	42.93	42.75	42.82
3879	NASDAQ	CFFI	Wed, Oct 5, 2016	43.05	43.05	43.05	43.05
3878	NASDAQ	CFFI	Tue, Oct 4, 2016	42.93	42.93	42.93	42.93
3877	NASDAQ	CFFI	Mon, Oct 3, 2016	42.91	42.97	42.78	42.84
3876	NASDAQ	CFFI	Fri, Sep 30, 2016	42.88	43.31	42.60	43.08
3875	NASDAQ	CFFI	Thu, Sep 29, 2016	42.84	43.00	42.70	42.88
3874	NASDAQ	CFFI	Wed, Sep 28, 2016	43.05	43.05	42.60	42.79
3873	NASDAQ	CFFI	Tue, Sep 27, 2016	42.75	42.85	42.75	42.85
3872	NASDAQ	CFFI	Mon, Sep 26, 2016	42.90	43.91	42.77	42.78
3871	NASDAQ	CFFI	Fri, Sep 23, 2016	42.75	42.75	42.75	42.75
3870	NASDAQ	CFFI	Thu, Sep 22, 2016	43.15	43.15	42.76	42.98
3869	NASDAQ	CFFI	Wed, Sep 21, 2016	42.88	43.51	42.76	43.20
3868	NASDAQ	CFFI	Tue, Sep 20, 2016	43.03	43.03	43.03	43.03
3867	NASDAQ	CFFI	Mon, Sep 19, 2016	43.15	43.15	42.77	42.90
3866	NASDAQ	CFFI	Fri, Sep 16, 2016	43.74	43.74	42.75	43.07
3865	NASDAQ	CFFI	Thu, Sep 15, 2016	42.81	43.69	42.81	43.69
3864	NASDAQ	CFFI	Wed, Sep 14, 2016	42.77	42.95	42.75	42.76
3863	NASDAQ	CFFI	Tue, Sep 13, 2016	43.20	43.93	42.75	42.77
3862	NASDAQ	CFFI	Mon, Sep 12, 2016	42.79	43.49	42.76	43.49
3861	NASDAQ	CFFI	Fri, Sep 9, 2016	43.06	43.65	42.75	42.81
3860	NASDAQ	CFFI	Thu, Sep 8, 2016	43.68	43.68	43.30	43.48
3859	NASDAQ	CFFI	Wed, Sep 7, 2016	43.00	43.42	42.67	43.15
3858	NASDAQ	CFFI	Tue, Sep 6, 2016	42.51	43.14	42.51	42.98
3857	NASDAQ	CFFI	Fri, Sep 2, 2016	42.60	42.74	42.50	42.69
3856	NASDAQ	CFFI	Thu, Sep 1, 2016	42.40	42.50	40.66	42.18
3855	NASDAQ	CFFI	Wed, Aug 31, 2016	42.55	43.00	42.50	42.51
3854	NASDAQ	CFFI	Tue, Aug 30, 2016	42.99	42.99	42.53	42.53
3853	NASDAQ	CFFI	Mon, Aug 29, 2016	42.66	43.18	42.66	43.18
3852	NASDAQ	CFFI	Fri, Aug 26, 2016	42.56	42.56	42.56	42.56
3851	NASDAQ	CFFI	Thu, Aug 25, 2016	42.29	42.99	42.29	42.99
3850	NASDAQ	CFFI	Wed, Aug 24, 2016	42.99	42.99	42.94	42.94
3849	NASDAQ	CFFI	Tue, Aug 23, 2016	43.09	43.09	43.01	43.05
3848	NASDAQ	CFFI	Mon, Aug 22, 2016	43.66	43.66	43.00	43.14
3847	NASDAQ	CFFI	Fri, Aug 19, 2016	42.61	43.00	42.60	43.00
3846	NASDAQ	CFFI	Thu, Aug 18, 2016	43.01	43.14	42.67	42.75
3845	NASDAQ	CFFI	Wed, Aug 17, 2016	42.90	43.11	42.58	42.94
3844	NASDAQ	CFFI	Tue, Aug 16, 2016	43.13	43.85	42.50	42.81
3843	NASDAQ	CFFI	Mon, Aug 15, 2016	43.66	43.98	42.98	43.98
3842	NASDAQ	CFFI	Fri, Aug 12, 2016	40.22	44.44	40.22	43.99
3841	NASDAQ	CFFI	Thu, Aug 11, 2016	40.78	44.29	40.50	44.25
3840	NASDAQ	CFFI	Wed, Aug 10, 2016	42.88	44.16	42.88	43.91
3839	NASDAQ	CFFI	Tue, Aug 9, 2016	40.38	43.24	40.38	42.98
3838	NASDAQ	CFFI	Mon, Aug 8, 2016	43.90	43.97	43.63	43.96
3837	NASDAQ	CFFI	Fri, Aug 5, 2016	44.46	44.46	43.84	44.23
3836	NASDAQ	CFFI	Thu, Aug 4, 2016	44.46	44.46	43.48	43.66
3835	NASDAQ	CFFI	Wed, Aug 3, 2016	44.38	44.98	44.29	44.70
3834	NASDAQ	CFFI	Tue, Aug 2, 2016	45.32	45.32	43.67	44.03
3833	NASDAQ	CFFI	Mon, Aug 1, 2016	45.65	45.68	45.03	45.40
3832	NASDAQ	CFFI	Fri, Jul 29, 2016	45.50	45.75	45.00	45.69
3831	NASDAQ	CFFI	Thu, Jul 28, 2016	46.00	46.00	44.49	45.93
3830	NASDAQ	CFFI	Wed, Jul 27, 2016	46.10	46.42	45.85	46.00
3829	NASDAQ	CFFI	Tue, Jul 26, 2016	46.25	46.25	45.57	46.00
3828	NASDAQ	CFFI	Mon, Jul 25, 2016	45.93	46.50	45.72	46.50
3827	NASDAQ	CFFI	Fri, Jul 22, 2016	45.50	46.50	45.50	46.47
3826	NASDAQ	CFFI	Thu, Jul 21, 2016	45.43	45.95	45.00	45.50
3825	NASDAQ	CFFI	Wed, Jul 20, 2016	45.10	46.22	45.10	46.22
3824	NASDAQ	CFFI	Tue, Jul 19, 2016	45.35	46.29	45.35	45.99
3823	NASDAQ	CFFI	Mon, Jul 18, 2016	45.59	45.78	45.05	45.58
3822	NASDAQ	CFFI	Fri, Jul 15, 2016	45.82	45.91	45.28	45.89
3821	NASDAQ	CFFI	Thu, Jul 14, 2016	46.54	46.54	45.38	45.81
3820	NASDAQ	CFFI	Wed, Jul 13, 2016	45.67	45.86	45.09	45.54
3819	NASDAQ	CFFI	Tue, Jul 12, 2016	46.69	46.90	45.84	45.99
3818	NASDAQ	CFFI	Mon, Jul 11, 2016	44.67	47.00	44.67	46.19
3817	NASDAQ	CFFI	Fri, Jul 8, 2016	45.26	46.77	44.44	46.74
3816	NASDAQ	CFFI	Thu, Jul 7, 2016	44.85	45.50	44.60	45.48
3815	NASDAQ	CFFI	Wed, Jul 6, 2016	44.75	44.87	44.37	44.87
3814	NASDAQ	CFFI	Tue, Jul 5, 2016	44.16	44.75	43.43	44.53
3813	NASDAQ	CFFI	Fri, Jul 1, 2016	44.46	45.58	43.75	44.60
3812	NASDAQ	CFFI	Thu, Jun 30, 2016	44.99	46.28	44.10	44.76
3811	NASDAQ	CFFI	Wed, Jun 29, 2016	43.08	44.82	43.08	44.56
3810	NASDAQ	CFFI	Tue, Jun 28, 2016	42.46	43.17	42.00	42.96
3809	NASDAQ	CFFI	Mon, Jun 27, 2016	41.97	43.41	40.82	41.99
3808	NASDAQ	CFFI	Fri, Jun 24, 2016	41.80	42.61	40.15	41.17
3807	NASDAQ	CFFI	Thu, Jun 23, 2016	42.67	42.95	41.63	42.57
3806	NASDAQ	CFFI	Wed, Jun 22, 2016	41.03	42.40	40.53	42.13
3805	NASDAQ	CFFI	Tue, Jun 21, 2016	40.54	41.52	39.69	41.52
3804	NASDAQ	CFFI	Mon, Jun 20, 2016	41.22	42.21	39.81	40.69
3803	NASDAQ	CFFI	Fri, Jun 17, 2016	42.06	43.00	41.47	41.47
3802	NASDAQ	CFFI	Thu, Jun 16, 2016	42.67	42.89	41.40	42.16
3801	NASDAQ	CFFI	Wed, Jun 15, 2016	41.66	42.60	41.65	42.39
3800	NASDAQ	CFFI	Tue, Jun 14, 2016	42.54	43.25	41.15	42.31
3799	NASDAQ	CFFI	Mon, Jun 13, 2016	41.73	43.00	41.65	42.54
3798	NASDAQ	CFFI	Fri, Jun 10, 2016	42.52	43.50	41.24	42.01
3797	NASDAQ	CFFI	Thu, Jun 9, 2016	42.39	42.60	40.02	42.43
3796	NASDAQ	CFFI	Wed, Jun 8, 2016	42.05	42.75	39.88	42.57
3795	NASDAQ	CFFI	Tue, Jun 7, 2016	42.50	42.75	41.83	42.51
3794	NASDAQ	CFFI	Mon, Jun 6, 2016	42.30	42.90	41.45	42.57
3793	NASDAQ	CFFI	Fri, Jun 3, 2016	42.06	43.00	39.55	42.41
3792	NASDAQ	CFFI	Thu, Jun 2, 2016	43.00	43.00	40.19	42.20
3791	NASDAQ	CFFI	Wed, Jun 1, 2016	43.72	43.72	43.26	43.34
3790	NASDAQ	CFFI	Tue, May 31, 2016	43.70	44.00	43.70	43.90
3789	NASDAQ	CFFI	Fri, May 27, 2016	43.96	44.00	42.86	43.76
3788	NASDAQ	CFFI	Thu, May 26, 2016	43.00	44.00	41.81	43.95
3787	NASDAQ	CFFI	Wed, May 25, 2016	41.05	43.45	40.72	43.06
3786	NASDAQ	CFFI	Tue, May 24, 2016	41.05	41.05	40.12	41.05
3785	NASDAQ	CFFI	Mon, May 23, 2016	39.93	41.05	39.72	41.05
3784	NASDAQ	CFFI	Fri, May 20, 2016	39.25	39.90	39.00	39.90
3783	NASDAQ	CFFI	Thu, May 19, 2016	39.00	39.30	38.70	39.30
3782	NASDAQ	CFFI	Wed, May 18, 2016	39.00	39.00	38.10	38.98
3781	NASDAQ	CFFI	Tue, May 17, 2016	38.44	38.83	38.06	38.06
3780	NASDAQ	CFFI	Mon, May 16, 2016	37.94	38.40	37.86	38.34
3779	NASDAQ	CFFI	Fri, May 13, 2016	37.73	37.98	37.73	37.98
3778	NASDAQ	CFFI	Thu, May 12, 2016	38.47	38.48	38.47	38.48
3777	NASDAQ	CFFI	Wed, May 11, 2016	38.50	38.50	38.13	38.28
3776	NASDAQ	CFFI	Tue, May 10, 2016	37.75	38.63	37.75	38.62
3775	NASDAQ	CFFI	Mon, May 9, 2016	38.20	38.20	38.20	38.20
3774	NASDAQ	CFFI	Fri, May 6, 2016	37.95	38.64	37.95	38.20
3773	NASDAQ	CFFI	Thu, May 5, 2016	37.99	38.50	37.99	38.15
3772	NASDAQ	CFFI	Wed, May 4, 2016	37.86	38.50	37.64	38.50
3771	NASDAQ	CFFI	Tue, May 3, 2016	38.62	38.63	38.31	38.63
3770	NASDAQ	CFFI	Mon, May 2, 2016	38.57	39.00	38.57	38.60
3769	NASDAQ	CFFI	Fri, Apr 29, 2016	39.02	39.02	39.01	39.01
3768	NASDAQ	CFFI	Thu, Apr 28, 2016	38.41	38.41	38.41	38.41
3767	NASDAQ	CFFI	Wed, Apr 27, 2016	39.50	39.50	38.73	38.81
3766	NASDAQ	CFFI	Tue, Apr 26, 2016	38.90	39.50	38.81	39.06
3765	NASDAQ	CFFI	Mon, Apr 25, 2016	39.14	39.24	38.50	39.15
3764	NASDAQ	CFFI	Fri, Apr 22, 2016	38.58	39.07	38.58	38.63
3763	NASDAQ	CFFI	Thu, Apr 21, 2016	38.82	39.03	38.82	39.03
3762	NASDAQ	CFFI	Wed, Apr 20, 2016	38.63	39.00	38.63	38.98
3761	NASDAQ	CFFI	Tue, Apr 19, 2016	38.44	39.00	38.41	39.00
3760	NASDAQ	CFFI	Mon, Apr 18, 2016	39.31	39.42	38.66	38.84
3759	NASDAQ	CFFI	Fri, Apr 15, 2016	39.50	39.50	39.31	39.31
3758	NASDAQ	CFFI	Thu, Apr 14, 2016	39.06	39.47	39.05	39.47
3757	NASDAQ	CFFI	Wed, Apr 13, 2016	38.51	39.49	38.51	39.49
3756	NASDAQ	CFFI	Tue, Apr 12, 2016	39.37	39.50	38.72	39.49
3755	NASDAQ	CFFI	Mon, Apr 11, 2016	38.95	39.30	38.95	39.20
3754	NASDAQ	CFFI	Fri, Apr 8, 2016	39.01	39.01	38.82	38.96
3753	NASDAQ	CFFI	Thu, Apr 7, 2016	39.50	39.50	38.80	38.90
3752	NASDAQ	CFFI	Wed, Apr 6, 2016	39.50	39.50	38.62	38.87
3751	NASDAQ	CFFI	Tue, Apr 5, 2016	38.80	38.80	38.80	38.80
3750	NASDAQ	CFFI	Mon, Apr 4, 2016	38.73	39.50	38.22	38.80
3749	NASDAQ	CFFI	Fri, Apr 1, 2016	38.54	38.60	38.30	38.44
3748	NASDAQ	CFFI	Thu, Mar 31, 2016	39.01	39.01	38.15	38.17
3747	NASDAQ	CFFI	Wed, Mar 30, 2016	39.08	39.24	38.85	39.10
3746	NASDAQ	CFFI	Tue, Mar 29, 2016	38.99	39.47	38.05	39.37
3745	NASDAQ	CFFI	Mon, Mar 28, 2016	38.62	39.37	38.62	39.21
3744	NASDAQ	CFFI	Thu, Mar 24, 2016	39.47	39.47	39.47	39.03
3743	NASDAQ	CFFI	Wed, Mar 23, 2016	38.78	39.47	38.77	39.47
3742	NASDAQ	CFFI	Tue, Mar 22, 2016	38.37	39.00	38.17	38.85
3741	NASDAQ	CFFI	Mon, Mar 21, 2016	37.26	38.49	37.26	37.95
3740	NASDAQ	CFFI	Fri, Mar 18, 2016	38.52	38.74	37.05	38.34
3739	NASDAQ	CFFI	Thu, Mar 17, 2016	37.89	39.00	37.89	38.62
3738	NASDAQ	CFFI	Wed, Mar 16, 2016	38.50	38.60	38.50	38.50
3737	NASDAQ	CFFI	Tue, Mar 15, 2016	38.02	38.02	38.02	38.01
3736	NASDAQ	CFFI	Mon, Mar 14, 2016	39.00	39.00	38.91	38.91
3735	NASDAQ	CFFI	Fri, Mar 11, 2016	38.58	38.58	38.58	39.00
3734	NASDAQ	CFFI	Thu, Mar 10, 2016	38.68	38.68	38.68	38.58
3733	NASDAQ	CFFI	Wed, Mar 9, 2016	39.95	39.95	38.68	39.17
3732	NASDAQ	CFFI	Tue, Mar 8, 2016	39.85	39.98	39.85	39.86
3731	NASDAQ	CFFI	Mon, Mar 7, 2016	39.31	39.86	39.31	39.86
3730	NASDAQ	CFFI	Fri, Mar 4, 2016	40.00	40.03	38.52	38.75
3729	NASDAQ	CFFI	Thu, Mar 3, 2016	40.13	40.51	40.13	40.22
3728	NASDAQ	CFFI	Wed, Mar 2, 2016	40.68	40.70	40.68	40.70
3727	NASDAQ	CFFI	Tue, Mar 1, 2016	40.25	40.73	40.25	40.25
3726	NASDAQ	CFFI	Mon, Feb 29, 2016	39.64	40.50	39.64	39.10
3725	NASDAQ	CFFI	Fri, Feb 26, 2016	39.50	40.50	39.10	39.10
3724	NASDAQ	CFFI	Thu, Feb 25, 2016	40.21	40.50	39.43	40.28
3723	NASDAQ	CFFI	Wed, Feb 24, 2016	39.15	40.70	39.15	40.70
3722	NASDAQ	CFFI	Tue, Feb 23, 2016	38.91	40.25	37.57	39.75
3721	NASDAQ	CFFI	Mon, Feb 22, 2016	38.80	39.70	38.10	39.30
3720	NASDAQ	CFFI	Fri, Feb 19, 2016	38.42	39.45	37.91	38.06
3719	NASDAQ	CFFI	Thu, Feb 18, 2016	38.00	38.43	38.00	38.05
3718	NASDAQ	CFFI	Wed, Feb 17, 2016	38.08	38.08	38.08	38.08
3717	NASDAQ	CFFI	Tue, Feb 16, 2016	37.16	37.99	37.02	37.33
3716	NASDAQ	CFFI	Fri, Feb 12, 2016	38.13	38.13	37.50	37.57
3715	NASDAQ	CFFI	Thu, Feb 11, 2016	38.22	38.22	38.22	38.22
3714	NASDAQ	CFFI	Wed, Feb 10, 2016	37.41	37.90	37.02	37.79
3713	NASDAQ	CFFI	Tue, Feb 9, 2016	37.45	37.99	37.36	37.40
3712	NASDAQ	CFFI	Mon, Feb 8, 2016	37.95	38.00	37.95	38.00
3711	NASDAQ	CFFI	Fri, Feb 5, 2016	37.59	38.02	37.59	38.02
3710	NASDAQ	CFFI	Thu, Feb 4, 2016	38.37	38.37	38.00	38.00
3709	NASDAQ	CFFI	Wed, Feb 3, 2016	37.78	38.43	37.78	38.43
3708	NASDAQ	CFFI	Tue, Feb 2, 2016	37.87	38.26	37.65	38.20
3707	NASDAQ	CFFI	Mon, Feb 1, 2016	37.99	38.36	37.50	38.23
3706	NASDAQ	CFFI	Fri, Jan 29, 2016	38.27	38.41	38.00	38.25
3705	NASDAQ	CFFI	Thu, Jan 28, 2016	37.75	38.40	37.55	38.39
3704	NASDAQ	CFFI	Wed, Jan 27, 2016	37.45	38.34	37.45	38.34
3703	NASDAQ	CFFI	Tue, Jan 26, 2016	38.09	38.43	37.55	38.28
3702	NASDAQ	CFFI	Mon, Jan 25, 2016	38.00	38.40	38.00	38.40
3701	NASDAQ	CFFI	Fri, Jan 22, 2016	37.99	38.10	37.80	38.09
3700	NASDAQ	CFFI	Thu, Jan 21, 2016	37.55	38.07	37.54	37.60
3699	NASDAQ	CFFI	Wed, Jan 20, 2016	38.04	38.04	37.05	37.64
3698	NASDAQ	CFFI	Tue, Jan 19, 2016	38.63	38.63	38.00	38.14
3697	NASDAQ	CFFI	Fri, Jan 15, 2016	38.40	38.74	38.25	38.58
3696	NASDAQ	CFFI	Thu, Jan 14, 2016	38.50	38.85	38.50	38.85
3695	NASDAQ	CFFI	Wed, Jan 13, 2016	38.43	38.47	38.25	38.47
3694	NASDAQ	CFFI	Tue, Jan 12, 2016	38.25	38.50	38.25	38.44
3693	NASDAQ	CFFI	Mon, Jan 11, 2016	38.00	38.41	38.00	38.37
3692	NASDAQ	CFFI	Fri, Jan 8, 2016	37.80	38.40	37.80	38.14
3691	NASDAQ	CFFI	Thu, Jan 7, 2016	38.52	38.86	37.76	37.76
3690	NASDAQ	CFFI	Wed, Jan 6, 2016	38.34	38.59	38.34	38.59
3689	NASDAQ	CFFI	Tue, Jan 5, 2016	39.04	39.04	38.25	38.26
3688	NASDAQ	CFFI	Mon, Jan 4, 2016	39.16	39.16	38.01	38.78
3687	NASDAQ	CFFI	Thu, Dec 31, 2015	39.07	39.28	37.77	39.00
3686	NASDAQ	CFFI	Wed, Dec 30, 2015	38.00	39.00	38.00	39.00
3685	NASDAQ	CFFI	Tue, Dec 29, 2015	39.36	39.50	38.52	39.26
3684	NASDAQ	CFFI	Mon, Dec 28, 2015	38.36	39.25	38.36	38.95
3683	NASDAQ	CFFI	Thu, Dec 24, 2015	38.00	38.00	38.00	38.00
3682	NASDAQ	CFFI	Wed, Dec 23, 2015	38.88	39.26	38.00	39.02
3681	NASDAQ	CFFI	Tue, Dec 22, 2015	38.01	38.93	38.01	38.93
3680	NASDAQ	CFFI	Mon, Dec 21, 2015	37.86	38.30	37.57	37.80
3679	NASDAQ	CFFI	Fri, Dec 18, 2015	38.61	38.84	38.02	38.02
3678	NASDAQ	CFFI	Thu, Dec 17, 2015	39.00	39.18	38.51	38.62
3677	NASDAQ	CFFI	Wed, Dec 16, 2015	38.23	39.00	38.23	38.92
3676	NASDAQ	CFFI	Tue, Dec 15, 2015	38.13	38.13	38.00	38.00
3675	NASDAQ	CFFI	Mon, Dec 14, 2015	38.52	38.99	37.50	38.00
3674	NASDAQ	CFFI	Fri, Dec 11, 2015	38.52	38.52	38.05	38.05
3673	NASDAQ	CFFI	Thu, Dec 10, 2015	38.98	38.98	38.17	38.75
3672	NASDAQ	CFFI	Wed, Dec 9, 2015	39.00	39.00	38.17	39.00
3671	NASDAQ	CFFI	Tue, Dec 8, 2015	39.00	39.00	38.75	38.75
3670	NASDAQ	CFFI	Mon, Dec 7, 2015	38.97	39.25	38.52	38.95
3669	NASDAQ	CFFI	Fri, Dec 4, 2015	38.50	39.00	38.50	38.53
3668	NASDAQ	CFFI	Thu, Dec 3, 2015	38.51	38.60	38.50	38.59
3667	NASDAQ	CFFI	Tue, Dec 1, 2015	39.00	39.00	38.97	39.00
3666	NASDAQ	CFFI	Mon, Nov 30, 2015	38.96	39.00	38.55	38.55
3665	NASDAQ	CFFI	Fri, Nov 27, 2015	39.00	39.00	38.78	38.78
3664	NASDAQ	CFFI	Wed, Nov 25, 2015	38.80	38.93	38.80	38.93
3663	NASDAQ	CFFI	Mon, Nov 23, 2015	38.69	38.96	38.50	38.85
3662	NASDAQ	CFFI	Fri, Nov 20, 2015	38.73	38.73	38.73	38.73
3661	NASDAQ	CFFI	Thu, Nov 19, 2015	38.50	38.50	38.50	38.50
3660	NASDAQ	CFFI	Wed, Nov 18, 2015	39.00	39.00	38.50	38.57
3659	NASDAQ	CFFI	Tue, Nov 17, 2015	39.00	39.00	38.10	38.36
3658	NASDAQ	CFFI	Mon, Nov 16, 2015	38.00	38.93	37.77	38.35
3657	NASDAQ	CFFI	Fri, Nov 13, 2015	38.00	38.42	38.00	38.27
3656	NASDAQ	CFFI	Thu, Nov 12, 2015	38.48	38.48	38.48	38.48
3655	NASDAQ	CFFI	Wed, Nov 11, 2015	38.50	38.52	38.14	38.52
3654	NASDAQ	CFFI	Tue, Nov 10, 2015	38.30	38.30	38.30	38.30
3653	NASDAQ	CFFI	Mon, Nov 9, 2015	38.70	38.70	38.22	38.64
3652	NASDAQ	CFFI	Fri, Nov 6, 2015	38.63	39.25	38.30	38.70
3651	NASDAQ	CFFI	Thu, Nov 5, 2015	38.68	38.68	38.68	38.68
3650	NASDAQ	CFFI	Wed, Nov 4, 2015	38.70	38.70	37.96	38.20
3649	NASDAQ	CFFI	Tue, Nov 3, 2015	38.01	38.63	38.01	38.63
3648	NASDAQ	CFFI	Fri, Oct 30, 2015	38.50	38.70	36.77	38.00
3647	NASDAQ	CFFI	Thu, Oct 29, 2015	39.61	39.61	37.99	38.90
3646	NASDAQ	CFFI	Wed, Oct 28, 2015	38.70	39.75	37.70	39.48
3645	NASDAQ	CFFI	Tue, Oct 27, 2015	39.44	39.44	38.76	38.90
3644	NASDAQ	CFFI	Mon, Oct 26, 2015	38.59	39.77	38.59	39.55
3643	NASDAQ	CFFI	Fri, Oct 23, 2015	38.29	38.64	38.29	38.64
3642	NASDAQ	CFFI	Thu, Oct 22, 2015	38.36	38.73	38.01	38.60
3641	NASDAQ	CFFI	Wed, Oct 21, 2015	38.00	38.73	38.00	38.01
3640	NASDAQ	CFFI	Tue, Oct 20, 2015	37.50	38.04	37.39	37.45
3639	NASDAQ	CFFI	Mon, Oct 19, 2015	36.94	38.70	36.28	37.74
3638	NASDAQ	CFFI	Fri, Oct 16, 2015	36.10	37.02	36.10	36.91
3637	NASDAQ	CFFI	Thu, Oct 15, 2015	36.50	37.63	36.50	37.63
3636	NASDAQ	CFFI	Wed, Oct 14, 2015	36.89	37.68	36.85	37.68
3635	NASDAQ	CFFI	Mon, Oct 12, 2015	36.90	36.90	36.90	36.90
3634	NASDAQ	CFFI	Fri, Oct 9, 2015	36.50	36.85	36.50	36.85
3633	NASDAQ	CFFI	Thu, Oct 8, 2015	36.03	36.51	35.98	36.13
3632	NASDAQ	CFFI	Wed, Oct 7, 2015	35.02	36.43	35.02	36.05
3631	NASDAQ	CFFI	Tue, Oct 6, 2015	36.11	36.13	35.49	36.13
3630	NASDAQ	CFFI	Mon, Oct 5, 2015	35.96	36.34	35.96	36.34
3629	NASDAQ	CFFI	Fri, Oct 2, 2015	35.76	35.76	35.04	35.63
3628	NASDAQ	CFFI	Thu, Oct 1, 2015	36.98	36.98	35.04	35.04
3627	NASDAQ	CFFI	Wed, Sep 30, 2015	36.10	36.48	36.10	36.48
3626	NASDAQ	CFFI	Tue, Sep 29, 2015	36.00	36.04	34.60	35.52
3625	NASDAQ	CFFI	Mon, Sep 28, 2015	35.67	36.25	35.67	36.00
3624	NASDAQ	CFFI	Fri, Sep 25, 2015	35.99	36.17	35.59	35.59
3623	NASDAQ	CFFI	Thu, Sep 24, 2015	34.83	34.83	34.83	34.83
3622	NASDAQ	CFFI	Wed, Sep 23, 2015	36.78	36.78	35.89	36.07
3621	NASDAQ	CFFI	Tue, Sep 22, 2015	37.12	37.12	36.44	37.03
3620	NASDAQ	CFFI	Mon, Sep 21, 2015	37.90	37.90	37.20	37.68
3619	NASDAQ	CFFI	Fri, Sep 18, 2015	34.90	37.90	33.69	37.90
3618	NASDAQ	CFFI	Thu, Sep 17, 2015	35.04	35.04	35.04	35.04
3617	NASDAQ	CFFI	Wed, Sep 16, 2015	35.21	35.43	34.75	35.40
3616	NASDAQ	CFFI	Tue, Sep 15, 2015	35.23	35.50	34.96	35.11
3615	NASDAQ	CFFI	Mon, Sep 14, 2015	34.57	35.93	34.57	35.93
3614	NASDAQ	CFFI	Fri, Sep 11, 2015	34.81	35.73	34.81	35.02
3613	NASDAQ	CFFI	Thu, Sep 10, 2015	35.70	35.70	35.70	35.70
3612	NASDAQ	CFFI	Wed, Sep 9, 2015	36.44	36.44	36.44	36.44
3611	NASDAQ	CFFI	Tue, Sep 8, 2015	35.70	35.96	35.55	35.96
3610	NASDAQ	CFFI	Fri, Sep 4, 2015	35.50	36.01	34.66	35.50
3609	NASDAQ	CFFI	Thu, Sep 3, 2015	35.59	36.39	35.59	36.39
3608	NASDAQ	CFFI	Wed, Sep 2, 2015	35.59	36.83	35.59	35.65
3607	NASDAQ	CFFI	Tue, Sep 1, 2015	34.65	35.34	34.65	35.00
3606	NASDAQ	CFFI	Mon, Aug 31, 2015	36.06	36.24	36.06	36.24
3605	NASDAQ	CFFI	Fri, Aug 28, 2015	36.00	36.76	35.00	36.19
3604	NASDAQ	CFFI	Thu, Aug 27, 2015	35.38	35.38	34.75	34.75
3603	NASDAQ	CFFI	Wed, Aug 26, 2015	35.55	35.55	34.14	35.10
3602	NASDAQ	CFFI	Tue, Aug 25, 2015	35.00	36.01	34.00	36.01
3601	NASDAQ	CFFI	Mon, Aug 24, 2015	34.25	35.01	34.19	34.38
3600	NASDAQ	CFFI	Fri, Aug 21, 2015	35.60	36.04	35.60	36.00
3599	NASDAQ	CFFI	Thu, Aug 20, 2015	35.60	35.60	35.60	35.60
3598	NASDAQ	CFFI	Wed, Aug 19, 2015	35.51	36.53	35.51	36.53
3597	NASDAQ	CFFI	Mon, Aug 17, 2015	36.50	37.34	36.35	36.61
3596	NASDAQ	CFFI	Fri, Aug 14, 2015	35.58	36.80	35.58	36.65
3595	NASDAQ	CFFI	Thu, Aug 13, 2015	36.63	36.63	35.95	36.15
3594	NASDAQ	CFFI	Wed, Aug 12, 2015	36.61	36.61	36.61	36.61
3593	NASDAQ	CFFI	Tue, Aug 11, 2015	37.11	37.11	36.50	36.50
3592	NASDAQ	CFFI	Mon, Aug 10, 2015	36.51	36.51	36.51	36.51
3591	NASDAQ	CFFI	Fri, Aug 7, 2015	36.58	37.49	36.58	37.18
3590	NASDAQ	CFFI	Wed, Aug 5, 2015	37.15	37.15	37.15	37.15
3589	NASDAQ	CFFI	Tue, Aug 4, 2015	36.65	37.85	36.65	37.15
3588	NASDAQ	CFFI	Mon, Aug 3, 2015	37.05	37.79	36.68	37.13
3587	NASDAQ	CFFI	Fri, Jul 31, 2015	37.02	38.00	36.50	38.00
3586	NASDAQ	CFFI	Thu, Jul 30, 2015	37.05	37.50	36.66	36.80
3585	NASDAQ	CFFI	Wed, Jul 29, 2015	37.29	37.30	36.75	36.75
3584	NASDAQ	CFFI	Tue, Jul 28, 2015	36.50	36.85	36.50	36.85
3583	NASDAQ	CFFI	Mon, Jul 27, 2015	37.31	37.31	36.60	37.00
3582	NASDAQ	CFFI	Fri, Jul 24, 2015	35.74	36.30	35.74	36.20
3581	NASDAQ	CFFI	Thu, Jul 23, 2015	33.50	36.06	33.20	35.92
3580	NASDAQ	CFFI	Wed, Jul 22, 2015	36.35	36.71	36.35	36.71
3579	NASDAQ	CFFI	Tue, Jul 21, 2015	36.25	36.93	36.25	36.35
3578	NASDAQ	CFFI	Mon, Jul 20, 2015	36.32	37.50	36.25	36.26
3577	NASDAQ	CFFI	Fri, Jul 17, 2015	35.76	35.76	35.76	35.76
3576	NASDAQ	CFFI	Thu, Jul 16, 2015	36.32	36.89	36.11	36.89
3575	NASDAQ	CFFI	Wed, Jul 15, 2015	37.26	37.26	36.25	36.89
3574	NASDAQ	CFFI	Tue, Jul 14, 2015	36.17	36.70	35.54	36.32
3573	NASDAQ	CFFI	Mon, Jul 13, 2015	36.76	37.49	36.45	36.45
3572	NASDAQ	CFFI	Fri, Jul 10, 2015	36.74	36.79	36.04	36.32
3571	NASDAQ	CFFI	Thu, Jul 9, 2015	36.25	37.12	36.25	36.85
3570	NASDAQ	CFFI	Wed, Jul 8, 2015	36.96	37.40	36.00	36.17
3569	NASDAQ	CFFI	Tue, Jul 7, 2015	37.10	37.50	36.47	37.49
3568	NASDAQ	CFFI	Mon, Jul 6, 2015	37.21	37.50	37.49	37.50
3567	NASDAQ	CFFI	Thu, Jul 2, 2015	37.36	38.00	37.35	37.85
3566	NASDAQ	CFFI	Wed, Jul 1, 2015	37.50	38.00	37.49	37.49
3565	NASDAQ	CFFI	Tue, Jun 30, 2015	36.69	37.21	36.36	37.05
3564	NASDAQ	CFFI	Mon, Jun 29, 2015	36.32	36.95	36.00	36.10
3563	NASDAQ	CFFI	Fri, Jun 26, 2015	36.69	37.25	36.50	36.95
3562	NASDAQ	CFFI	Thu, Jun 25, 2015	36.67	37.00	36.37	36.37
3561	NASDAQ	CFFI	Wed, Jun 24, 2015	37.00	37.00	36.25	36.30
3560	NASDAQ	CFFI	Tue, Jun 23, 2015	36.49	37.14	36.66	36.95
3559	NASDAQ	CFFI	Mon, Jun 22, 2015	36.78	36.95	36.15	36.72
3558	NASDAQ	CFFI	Fri, Jun 19, 2015	36.28	36.94	36.28	36.94
3557	NASDAQ	CFFI	Thu, Jun 18, 2015	36.15	36.75	35.53	36.25
3556	NASDAQ	CFFI	Wed, Jun 17, 2015	36.14	36.94	36.14	36.26
3555	NASDAQ	CFFI	Tue, Jun 16, 2015	36.54	36.54	36.13	36.13
3554	NASDAQ	CFFI	Mon, Jun 15, 2015	36.72	36.90	36.25	36.25
3553	NASDAQ	CFFI	Fri, Jun 12, 2015	36.07	36.14	36.07	36.13
3552	NASDAQ	CFFI	Thu, Jun 11, 2015	36.01	36.55	36.01	36.22
3551	NASDAQ	CFFI	Wed, Jun 10, 2015	36.33	36.33	36.33	36.33
3550	NASDAQ	CFFI	Tue, Jun 9, 2015	36.15	36.50	35.69	36.03
3549	NASDAQ	CFFI	Mon, Jun 8, 2015	35.40	36.37	35.36	35.86
3548	NASDAQ	CFFI	Fri, Jun 5, 2015	36.22	36.22	34.55	35.50
3547	NASDAQ	CFFI	Thu, Jun 4, 2015	36.58	36.94	36.47	36.47
3546	NASDAQ	CFFI	Tue, Jun 2, 2015	36.56	36.98	36.25	36.98
3545	NASDAQ	CFFI	Mon, Jun 1, 2015	36.27	36.99	36.27	36.99
3544	NASDAQ	CFFI	Fri, May 29, 2015	36.09	36.67	36.09	36.67
3543	NASDAQ	CFFI	Wed, May 27, 2015	36.82	37.92	36.50	36.59
3542	NASDAQ	CFFI	Tue, May 26, 2015	36.50	36.99	36.25	36.99
3541	NASDAQ	CFFI	Fri, May 22, 2015	36.55	36.57	36.50	36.50
3540	NASDAQ	CFFI	Thu, May 21, 2015	36.50	36.56	36.37	36.37
3539	NASDAQ	CFFI	Wed, May 20, 2015	36.62	36.62	36.21	36.21
3538	NASDAQ	CFFI	Tue, May 19, 2015	35.99	36.81	36.00	36.75
3537	NASDAQ	CFFI	Mon, May 18, 2015	35.67	36.00	35.67	36.00
3536	NASDAQ	CFFI	Fri, May 15, 2015	35.30	35.90	35.28	35.90
3535	NASDAQ	CFFI	Thu, May 14, 2015	34.48	35.30	34.11	35.30
3534	NASDAQ	CFFI	Wed, May 13, 2015	34.15	34.48	34.15	34.48
3533	NASDAQ	CFFI	Tue, May 12, 2015	34.15	34.35	34.15	34.26
3532	NASDAQ	CFFI	Mon, May 11, 2015	34.30	34.62	34.30	34.62
3531	NASDAQ	CFFI	Fri, May 8, 2015	35.00	35.00	34.38	34.58
3530	NASDAQ	CFFI	Thu, May 7, 2015	34.80	34.83	34.31	34.45
3529	NASDAQ	CFFI	Wed, May 6, 2015	35.01	35.10	35.01	35.10
3528	NASDAQ	CFFI	Tue, May 5, 2015	35.00	35.11	35.00	35.10
3527	NASDAQ	CFFI	Mon, May 4, 2015	34.87	35.00	34.99	35.00
3526	NASDAQ	CFFI	Fri, May 1, 2015	35.14	35.14	34.76	34.79
3525	NASDAQ	CFFI	Thu, Apr 30, 2015	35.03	35.11	35.01	35.09
3524	NASDAQ	CFFI	Wed, Apr 29, 2015	35.33	35.33	35.20	35.20
3523	NASDAQ	CFFI	Mon, Apr 27, 2015	35.91	35.91	34.87	35.00
3522	NASDAQ	CFFI	Fri, Apr 24, 2015	35.45	35.45	35.45	35.45
3521	NASDAQ	CFFI	Thu, Apr 23, 2015	34.75	35.48	34.75	35.48
3520	NASDAQ	CFFI	Wed, Apr 22, 2015	35.01	35.19	35.19	35.19
3519	NASDAQ	CFFI	Tue, Apr 21, 2015	34.85	35.09	35.00	35.00
3518	NASDAQ	CFFI	Mon, Apr 20, 2015	34.84	34.84	34.84	34.84
3517	NASDAQ	CFFI	Fri, Apr 17, 2015	35.05	35.05	35.05	35.05
3516	NASDAQ	CFFI	Thu, Apr 16, 2015	35.95	35.72	35.00	35.53
3515	NASDAQ	CFFI	Wed, Apr 15, 2015	35.71	35.89	35.30	35.86
3514	NASDAQ	CFFI	Tue, Apr 14, 2015	35.30	35.80	35.30	35.80
3513	NASDAQ	CFFI	Mon, Apr 13, 2015	35.00	35.93	34.09	35.93
3512	NASDAQ	CFFI	Fri, Apr 10, 2015	34.73	35.28	34.73	35.13
3511	NASDAQ	CFFI	Thu, Apr 9, 2015	34.43	34.97	33.86	34.77
3510	NASDAQ	CFFI	Wed, Apr 8, 2015	34.00	34.40	33.92	33.93
3509	NASDAQ	CFFI	Tue, Apr 7, 2015	34.10	35.55	33.91	34.00
3508	NASDAQ	CFFI	Mon, Apr 6, 2015	34.54	34.50	33.76	33.88
3507	NASDAQ	CFFI	Thu, Apr 2, 2015	34.60	34.90	34.50	34.50
3506	NASDAQ	CFFI	Wed, Apr 1, 2015	34.95	34.95	34.41	34.55
3505	NASDAQ	CFFI	Tue, Mar 31, 2015	34.75	34.95	34.75	34.95
3504	NASDAQ	CFFI	Mon, Mar 30, 2015	34.74	34.74	34.52	34.74
3503	NASDAQ	CFFI	Fri, Mar 27, 2015	34.45	34.74	34.13	34.70
3502	NASDAQ	CFFI	Thu, Mar 26, 2015	34.23	34.25	34.13	34.14
3501	NASDAQ	CFFI	Wed, Mar 25, 2015	34.41	34.71	34.17	34.71
3500	NASDAQ	CFFI	Tue, Mar 24, 2015	34.43	34.88	34.15	34.45
3499	NASDAQ	CFFI	Mon, Mar 23, 2015	34.25	35.00	34.25	34.59
3498	NASDAQ	CFFI	Fri, Mar 20, 2015	34.35	34.91	34.05	34.05
3497	NASDAQ	CFFI	Thu, Mar 19, 2015	34.87	35.18	34.33	34.85
3496	NASDAQ	CFFI	Wed, Mar 18, 2015	34.86	35.53	34.74	35.32
3495	NASDAQ	CFFI	Tue, Mar 17, 2015	35.78	35.78	34.06	34.54
3494	NASDAQ	CFFI	Mon, Mar 16, 2015	35.84	36.49	35.02	35.72
3493	NASDAQ	CFFI	Fri, Mar 13, 2015	36.25	36.25	35.75	36.18
3492	NASDAQ	CFFI	Thu, Mar 12, 2015	36.37	36.50	35.29	36.41
3491	NASDAQ	CFFI	Wed, Mar 11, 2015	36.65	36.65	36.00	36.10
3490	NASDAQ	CFFI	Tue, Mar 10, 2015	35.27	37.23	35.27	37.23
3489	NASDAQ	CFFI	Mon, Mar 9, 2015	36.95	36.89	35.77	36.39
3488	NASDAQ	CFFI	Fri, Mar 6, 2015	36.86	38.00	35.58	35.80
3487	NASDAQ	CFFI	Thu, Mar 5, 2015	36.49	36.79	35.53	36.36
3486	NASDAQ	CFFI	Wed, Mar 4, 2015	37.09	37.09	34.96	36.39
3485	NASDAQ	CFFI	Tue, Mar 3, 2015	36.47	37.16	36.47	36.80
3484	NASDAQ	CFFI	Mon, Mar 2, 2015	36.36	36.55	36.04	36.55
3483	NASDAQ	CFFI	Thu, Feb 26, 2015	35.61	35.99	35.61	35.99
3482	NASDAQ	CFFI	Wed, Feb 25, 2015	36.45	36.49	35.57	35.81
3481	NASDAQ	CFFI	Tue, Feb 24, 2015	36.31	36.40	35.77	35.90
3480	NASDAQ	CFFI	Mon, Feb 23, 2015	36.00	36.50	35.60	35.76
3479	NASDAQ	CFFI	Fri, Feb 20, 2015	36.41	36.14	36.14	36.14
3478	NASDAQ	CFFI	Thu, Feb 19, 2015	36.00	36.27	35.27	36.05
3477	NASDAQ	CFFI	Wed, Feb 18, 2015	35.50	36.00	35.37	35.81
3476	NASDAQ	CFFI	Tue, Feb 17, 2015	35.52	35.61	35.04	35.47
3475	NASDAQ	CFFI	Fri, Feb 13, 2015	35.56	35.73	35.50	35.51
3474	NASDAQ	CFFI	Thu, Feb 12, 2015	35.74	35.74	35.36	35.74
3473	NASDAQ	CFFI	Wed, Feb 11, 2015	35.29	35.74	35.29	35.69
3472	NASDAQ	CFFI	Tue, Feb 10, 2015	36.07	36.07	35.05	35.65
3471	NASDAQ	CFFI	Mon, Feb 9, 2015	36.01	36.49	35.21	35.78
3470	NASDAQ	CFFI	Fri, Feb 6, 2015	35.68	36.09	35.89	35.89
3469	NASDAQ	CFFI	Thu, Feb 5, 2015	35.70	36.26	35.21	36.08
3468	NASDAQ	CFFI	Wed, Feb 4, 2015	35.49	35.73	35.15	35.73
3467	NASDAQ	CFFI	Tue, Feb 3, 2015	35.26	35.80	34.77	35.03
3466	NASDAQ	CFFI	Mon, Feb 2, 2015	35.63	35.63	34.73	34.79
3465	NASDAQ	CFFI	Fri, Jan 30, 2015	34.50	35.88	34.50	35.29
3464	NASDAQ	CFFI	Thu, Jan 29, 2015	35.64	35.64	34.50	34.83
3463	NASDAQ	CFFI	Wed, Jan 28, 2015	36.11	35.83	35.31	35.31
3462	NASDAQ	CFFI	Tue, Jan 27, 2015	36.18	36.67	35.55	35.99
3461	NASDAQ	CFFI	Mon, Jan 26, 2015	36.71	37.30	36.21	36.52
3460	NASDAQ	CFFI	Fri, Jan 23, 2015	37.67	37.67	36.23	37.04
3459	NASDAQ	CFFI	Thu, Jan 22, 2015	37.88	37.77	36.50	37.67
3458	NASDAQ	CFFI	Wed, Jan 21, 2015	37.52	37.82	37.21	37.58
3457	NASDAQ	CFFI	Tue, Jan 20, 2015	37.00	38.20	36.23	37.81
3456	NASDAQ	CFFI	Fri, Jan 16, 2015	37.60	37.70	36.46	36.88
3455	NASDAQ	CFFI	Thu, Jan 15, 2015	38.00	38.06	36.91	37.50
3454	NASDAQ	CFFI	Wed, Jan 14, 2015	38.22	38.22	37.75	37.95
3453	NASDAQ	CFFI	Tue, Jan 13, 2015	38.53	38.99	38.19	38.61
3452	NASDAQ	CFFI	Mon, Jan 12, 2015	38.83	38.99	38.23	38.63
3451	NASDAQ	CFFI	Fri, Jan 9, 2015	38.87	38.99	38.66	38.72
3450	NASDAQ	CFFI	Thu, Jan 8, 2015	38.92	39.20	38.47	39.20
3449	NASDAQ	CFFI	Wed, Jan 7, 2015	39.00	39.00	38.60	38.75
3448	NASDAQ	CFFI	Tue, Jan 6, 2015	38.90	39.03	37.81	38.71
3447	NASDAQ	CFFI	Mon, Jan 5, 2015	39.27	39.59	38.62	39.00
3446	NASDAQ	CFFI	Fri, Jan 2, 2015	39.75	39.75	38.80	39.75
3445	NASDAQ	CFFI	Wed, Dec 31, 2014	38.80	39.74	38.51	39.74
3444	NASDAQ	CFFI	Tue, Dec 30, 2014	39.53	39.55	38.74	39.10
3443	NASDAQ	CFFI	Mon, Dec 29, 2014	38.92	39.75	38.60	39.75
3442	NASDAQ	CFFI	Fri, Dec 26, 2014	39.12	39.48	38.51	38.92
3441	NASDAQ	CFFI	Wed, Dec 24, 2014	39.00	39.48	38.81	38.88
3440	NASDAQ	CFFI	Tue, Dec 23, 2014	38.87	39.10	38.44	39.10
3439	NASDAQ	CFFI	Mon, Dec 22, 2014	39.13	39.19	38.58	38.84
3438	NASDAQ	CFFI	Fri, Dec 19, 2014	39.48	39.48	38.93	39.00
3437	NASDAQ	CFFI	Thu, Dec 18, 2014	38.75	39.75	38.41	39.33
3436	NASDAQ	CFFI	Wed, Dec 17, 2014	38.38	38.85	38.30	38.71
3435	NASDAQ	CFFI	Tue, Dec 16, 2014	38.72	38.97	38.42	38.74
3434	NASDAQ	CFFI	Mon, Dec 15, 2014	39.07	39.09	38.75	38.75
3433	NASDAQ	CFFI	Fri, Dec 12, 2014	39.00	39.22	38.31	39.22
3432	NASDAQ	CFFI	Thu, Dec 11, 2014	38.84	39.15	38.63	39.10
3431	NASDAQ	CFFI	Wed, Dec 10, 2014	39.30	39.58	38.88	38.88
3430	NASDAQ	CFFI	Tue, Dec 9, 2014	39.22	39.36	38.77	39.02
3429	NASDAQ	CFFI	Mon, Dec 8, 2014	39.25	39.97	38.91	39.65
3428	NASDAQ	CFFI	Fri, Dec 5, 2014	38.85	39.50	38.85	39.48
3427	NASDAQ	CFFI	Thu, Dec 4, 2014	38.50	39.50	38.45	39.50
3426	NASDAQ	CFFI	Wed, Dec 3, 2014	38.83	39.38	38.60	38.81
3425	NASDAQ	CFFI	Tue, Dec 2, 2014	39.20	39.40	38.79	39.22
3424	NASDAQ	CFFI	Mon, Dec 1, 2014	39.45	39.45	38.82	39.07
3423	NASDAQ	CFFI	Fri, Nov 28, 2014	39.09	39.43	38.81	39.43
3422	NASDAQ	CFFI	Wed, Nov 26, 2014	39.39	39.40	38.87	39.34
3421	NASDAQ	CFFI	Tue, Nov 25, 2014	39.17	39.49	38.54	39.24
3420	NASDAQ	CFFI	Mon, Nov 24, 2014	38.25	39.50	38.10	39.17
3419	NASDAQ	CFFI	Fri, Nov 21, 2014	38.25	38.25	37.95	37.95
3418	NASDAQ	CFFI	Thu, Nov 20, 2014	37.40	38.20	37.40	37.90
3417	NASDAQ	CFFI	Wed, Nov 19, 2014	37.80	38.00	37.44	37.59
3416	NASDAQ	CFFI	Tue, Nov 18, 2014	37.37	37.84	37.30	37.79
3415	NASDAQ	CFFI	Mon, Nov 17, 2014	37.16	37.97	36.36	37.56
3414	NASDAQ	CFFI	Fri, Nov 14, 2014	37.03	37.67	37.00	37.32
3413	NASDAQ	CFFI	Wed, Nov 12, 2014	37.31	37.57	37.31	37.33
3412	NASDAQ	CFFI	Tue, Nov 11, 2014	37.31	37.73	35.71	37.30
3411	NASDAQ	CFFI	Mon, Nov 10, 2014	36.45	37.09	36.40	36.95
3410	NASDAQ	CFFI	Fri, Nov 7, 2014	35.88	36.35	35.00	36.30
3409	NASDAQ	CFFI	Thu, Nov 6, 2014	35.54	35.94	35.13	35.41
3408	NASDAQ	CFFI	Wed, Nov 5, 2014	36.07	36.07	35.44	35.50
3407	NASDAQ	CFFI	Tue, Nov 4, 2014	35.54	36.12	35.54	36.00
3406	NASDAQ	CFFI	Mon, Nov 3, 2014	34.74	35.72	34.74	35.67
3405	NASDAQ	CFFI	Fri, Oct 31, 2014	35.11	35.32	34.34	34.34
3404	NASDAQ	CFFI	Thu, Oct 30, 2014	34.44	34.78	34.16	34.78
3403	NASDAQ	CFFI	Wed, Oct 29, 2014	34.58	34.75	33.66	34.42
3402	NASDAQ	CFFI	Tue, Oct 28, 2014	34.00	34.80	33.82	34.80
3401	NASDAQ	CFFI	Mon, Oct 27, 2014	33.94	34.60	33.70	34.35
3400	NASDAQ	CFFI	Fri, Oct 24, 2014	33.21	34.23	33.06	34.23
3399	NASDAQ	CFFI	Thu, Oct 23, 2014	33.60	33.60	33.30	33.32
3398	NASDAQ	CFFI	Wed, Oct 22, 2014	33.30	33.47	33.30	33.32
3397	NASDAQ	CFFI	Tue, Oct 21, 2014	33.43	34.24	33.21	33.34
3396	NASDAQ	CFFI	Mon, Oct 20, 2014	33.18	33.59	32.87	33.51
3395	NASDAQ	CFFI	Fri, Oct 17, 2014	33.70	34.23	33.10	33.37
3394	NASDAQ	CFFI	Thu, Oct 16, 2014	33.20	33.46	32.40	33.38
3393	NASDAQ	CFFI	Wed, Oct 15, 2014	33.23	33.59	33.23	33.56
3392	NASDAQ	CFFI	Tue, Oct 14, 2014	33.60	34.40	33.23	33.40
3391	NASDAQ	CFFI	Mon, Oct 13, 2014	33.82	33.93	33.33	33.48
3390	NASDAQ	CFFI	Fri, Oct 10, 2014	33.38	33.89	33.38	33.86
3389	NASDAQ	CFFI	Thu, Oct 9, 2014	33.30	33.55	33.30	33.40
3388	NASDAQ	CFFI	Wed, Oct 8, 2014	33.41	33.56	33.01	33.56
3387	NASDAQ	CFFI	Tue, Oct 7, 2014	33.03	33.82	32.99	33.24
3386	NASDAQ	CFFI	Mon, Oct 6, 2014	33.45	33.66	33.17	33.36
3385	NASDAQ	CFFI	Fri, Oct 3, 2014	33.42	33.68	33.09	33.17
3384	NASDAQ	CFFI	Thu, Oct 2, 2014	32.96	33.52	32.96	33.07
3383	NASDAQ	CFFI	Wed, Oct 1, 2014	33.38	33.72	32.99	33.01
3382	NASDAQ	CFFI	Tue, Sep 30, 2014	33.42	33.64	33.27	33.27
3381	NASDAQ	CFFI	Mon, Sep 29, 2014	33.44	33.75	33.36	33.62
3380	NASDAQ	CFFI	Fri, Sep 26, 2014	34.15	34.35	33.80	33.84
3379	NASDAQ	CFFI	Thu, Sep 25, 2014	33.83	34.52	33.76	33.98
3378	NASDAQ	CFFI	Wed, Sep 24, 2014	34.30	34.45	33.89	34.12
3377	NASDAQ	CFFI	Tue, Sep 23, 2014	34.30	34.58	34.25	34.26
3376	NASDAQ	CFFI	Mon, Sep 22, 2014	34.88	34.89	34.12	34.22
3375	NASDAQ	CFFI	Fri, Sep 19, 2014	33.85	35.00	33.77	35.00
3374	NASDAQ	CFFI	Thu, Sep 18, 2014	33.70	34.79	33.51	34.52
3373	NASDAQ	CFFI	Wed, Sep 17, 2014	33.72	34.10	33.60	34.05
3372	NASDAQ	CFFI	Tue, Sep 16, 2014	33.92	34.20	33.71	33.98
3371	NASDAQ	CFFI	Mon, Sep 15, 2014	34.16	34.50	33.70	33.80
3370	NASDAQ	CFFI	Fri, Sep 12, 2014	34.51	35.15	33.87	34.35
3369	NASDAQ	CFFI	Thu, Sep 11, 2014	34.39	34.75	34.20	34.72
3368	NASDAQ	CFFI	Wed, Sep 10, 2014	34.55	34.91	34.50	34.54
3367	NASDAQ	CFFI	Tue, Sep 9, 2014	34.82	35.03	34.51	34.69
3366	NASDAQ	CFFI	Mon, Sep 8, 2014	34.81	35.20	33.87	35.08
3365	NASDAQ	CFFI	Fri, Sep 5, 2014	34.92	35.44	34.48	35.09
3364	NASDAQ	CFFI	Thu, Sep 4, 2014	34.94	35.49	34.66	34.79
3363	NASDAQ	CFFI	Wed, Sep 3, 2014	35.49	35.49	34.41	34.75
3362	NASDAQ	CFFI	Tue, Sep 2, 2014	34.79	35.31	34.19	34.82
3361	NASDAQ	CFFI	Fri, Aug 29, 2014	33.92	35.08	33.60	34.45
3360	NASDAQ	CFFI	Thu, Aug 28, 2014	33.46	33.86	33.52	33.72
3359	NASDAQ	CFFI	Wed, Aug 27, 2014	33.62	33.92	33.57	33.57
3358	NASDAQ	CFFI	Tue, Aug 26, 2014	33.65	33.92	33.56	33.91
3357	NASDAQ	CFFI	Mon, Aug 25, 2014	33.95	33.92	33.38	33.91
3356	NASDAQ	CFFI	Fri, Aug 22, 2014	33.67	33.94	33.43	33.94
3355	NASDAQ	CFFI	Thu, Aug 21, 2014	33.08	33.69	33.01	33.45
3354	NASDAQ	CFFI	Wed, Aug 20, 2014	33.41	33.55	33.13	33.13
3353	NASDAQ	CFFI	Tue, Aug 19, 2014	33.30	33.95	33.25	33.25
3352	NASDAQ	CFFI	Mon, Aug 18, 2014	33.35	33.75	33.35	33.35
3351	NASDAQ	CFFI	Fri, Aug 15, 2014	33.80	33.94	33.35	33.35
3350	NASDAQ	CFFI	Thu, Aug 14, 2014	33.69	35.12	33.65	33.98
3349	NASDAQ	CFFI	Wed, Aug 13, 2014	33.57	34.81	33.18	33.76
3348	NASDAQ	CFFI	Tue, Aug 12, 2014	33.20	33.79	33.18	33.69
3347	NASDAQ	CFFI	Mon, Aug 11, 2014	33.34	33.65	33.08	33.26
3346	NASDAQ	CFFI	Fri, Aug 8, 2014	33.21	33.75	33.08	33.47
3345	NASDAQ	CFFI	Thu, Aug 7, 2014	33.25	33.98	32.82	33.44
3344	NASDAQ	CFFI	Wed, Aug 6, 2014	33.55	34.75	32.61	33.09
3343	NASDAQ	CFFI	Tue, Aug 5, 2014	33.60	34.78	33.51	33.80
3342	NASDAQ	CFFI	Mon, Aug 4, 2014	34.22	34.56	33.65	33.65
3341	NASDAQ	CFFI	Fri, Aug 1, 2014	34.18	35.08	33.51	34.01
3340	NASDAQ	CFFI	Thu, Jul 31, 2014	34.34	34.50	34.00	34.27
3339	NASDAQ	CFFI	Wed, Jul 30, 2014	35.46	34.98	34.30	34.50
3338	NASDAQ	CFFI	Tue, Jul 29, 2014	34.83	35.42	34.50	35.10
3337	NASDAQ	CFFI	Mon, Jul 28, 2014	34.38	34.90	33.99	34.60
3336	NASDAQ	CFFI	Fri, Jul 25, 2014	34.83	35.50	33.98	34.40
3335	NASDAQ	CFFI	Thu, Jul 24, 2014	34.75	35.20	34.48	34.50
3334	NASDAQ	CFFI	Wed, Jul 23, 2014	34.29	34.86	33.00	34.26
3333	NASDAQ	CFFI	Tue, Jul 22, 2014	35.54	35.74	34.18	34.29
3332	NASDAQ	CFFI	Mon, Jul 21, 2014	35.40	35.95	35.01	35.04
3331	NASDAQ	CFFI	Fri, Jul 18, 2014	35.46	35.80	35.33	35.53
3330	NASDAQ	CFFI	Thu, Jul 17, 2014	35.81	36.49	35.04	35.37
3329	NASDAQ	CFFI	Wed, Jul 16, 2014	35.50	36.73	35.36	35.75
3328	NASDAQ	CFFI	Tue, Jul 15, 2014	35.76	35.96	35.11	35.33
3327	NASDAQ	CFFI	Mon, Jul 14, 2014	35.17	36.00	35.01	35.67
3326	NASDAQ	CFFI	Fri, Jul 11, 2014	35.21	35.21	34.64	34.97
3325	NASDAQ	CFFI	Thu, Jul 10, 2014	34.84	35.52	34.43	35.05
3324	NASDAQ	CFFI	Wed, Jul 9, 2014	35.39	36.06	35.05	35.29
3323	NASDAQ	CFFI	Tue, Jul 8, 2014	35.99	36.23	34.79	34.99
3322	NASDAQ	CFFI	Mon, Jul 7, 2014	36.00	36.60	35.47	36.48
3321	NASDAQ	CFFI	Thu, Jul 3, 2014	36.07	36.58	35.35	36.10
3320	NASDAQ	CFFI	Wed, Jul 2, 2014	36.45	36.45	35.54	35.94
3319	NASDAQ	CFFI	Tue, Jul 1, 2014	36.08	36.99	35.42	36.32
3318	NASDAQ	CFFI	Mon, Jun 30, 2014	33.81	35.99	33.81	35.99
3317	NASDAQ	CFFI	Fri, Jun 27, 2014	33.20	34.42	33.13	34.10
3316	NASDAQ	CFFI	Thu, Jun 26, 2014	34.21	34.49	33.00	33.39
3315	NASDAQ	CFFI	Wed, Jun 25, 2014	34.52	34.97	33.96	34.15
3314	NASDAQ	CFFI	Tue, Jun 24, 2014	35.55	35.55	34.59	34.79
3313	NASDAQ	CFFI	Mon, Jun 23, 2014	35.65	35.70	35.01	35.10
3312	NASDAQ	CFFI	Fri, Jun 20, 2014	35.08	35.90	34.40	35.42
3311	NASDAQ	CFFI	Thu, Jun 19, 2014	35.38	35.45	34.05	34.85
3310	NASDAQ	CFFI	Wed, Jun 18, 2014	35.40	36.08	35.07	35.20
3309	NASDAQ	CFFI	Tue, Jun 17, 2014	35.52	36.13	35.40	35.65
3308	NASDAQ	CFFI	Mon, Jun 16, 2014	36.02	36.30	35.40	35.63
3307	NASDAQ	CFFI	Fri, Jun 13, 2014	36.15	36.94	35.68	36.02
3306	NASDAQ	CFFI	Thu, Jun 12, 2014	36.43	37.04	35.25	35.88
3305	NASDAQ	CFFI	Wed, Jun 11, 2014	35.40	36.83	35.06	36.33
3304	NASDAQ	CFFI	Tue, Jun 10, 2014	35.90	36.44	35.55	35.99
3303	NASDAQ	CFFI	Mon, Jun 9, 2014	35.45	36.65	34.43	35.89
3302	NASDAQ	CFFI	Fri, Jun 6, 2014	34.72	36.10	32.99	35.60
3301	NASDAQ	CFFI	Thu, Jun 5, 2014	34.51	34.82	34.15	34.80
3300	NASDAQ	CFFI	Wed, Jun 4, 2014	34.67	34.82	34.28	34.43
3299	NASDAQ	CFFI	Tue, Jun 3, 2014	35.18	35.68	34.41	34.70
3298	NASDAQ	CFFI	Mon, Jun 2, 2014	34.78	35.56	34.25	35.21
3297	NASDAQ	CFFI	Fri, May 30, 2014	34.52	35.27	33.83	34.86
3296	NASDAQ	CFFI	Thu, May 29, 2014	34.62	35.55	33.95	34.54
3295	NASDAQ	CFFI	Wed, May 28, 2014	35.58	35.58	34.52	34.57
3294	NASDAQ	CFFI	Tue, May 27, 2014	34.98	35.44	34.61	35.44
3293	NASDAQ	CFFI	Fri, May 23, 2014	34.78	34.91	34.20	34.73
3292	NASDAQ	CFFI	Thu, May 22, 2014	34.30	34.89	34.12	34.64
3291	NASDAQ	CFFI	Wed, May 21, 2014	34.40	34.94	34.00	34.28
3290	NASDAQ	CFFI	Tue, May 20, 2014	34.05	34.69	33.59	34.35
3289	NASDAQ	CFFI	Mon, May 19, 2014	34.09	34.31	33.73	34.03
3288	NASDAQ	CFFI	Fri, May 16, 2014	33.00	34.43	32.49	34.43
3287	NASDAQ	CFFI	Thu, May 15, 2014	32.63	33.43	32.31	33.07
3286	NASDAQ	CFFI	Wed, May 14, 2014	32.67	33.22	31.63	32.84
3285	NASDAQ	CFFI	Tue, May 13, 2014	33.35	33.36	32.69	33.24
3284	NASDAQ	CFFI	Mon, May 12, 2014	32.50	33.79	32.35	33.29
3283	NASDAQ	CFFI	Fri, May 9, 2014	31.65	32.93	31.50	32.46
3282	NASDAQ	CFFI	Thu, May 8, 2014	31.38	32.09	31.34	31.72
3281	NASDAQ	CFFI	Wed, May 7, 2014	30.81	33.37	30.34	31.29
3280	NASDAQ	CFFI	Tue, May 6, 2014	31.60	31.61	30.33	30.68
3279	NASDAQ	CFFI	Mon, May 5, 2014	31.39	32.13	31.39	31.60
3278	NASDAQ	CFFI	Fri, May 2, 2014	31.24	31.54	31.01	31.54
3277	NASDAQ	CFFI	Thu, May 1, 2014	31.31	31.75	30.91	31.07
3276	NASDAQ	CFFI	Wed, Apr 30, 2014	31.65	32.46	31.13	31.13
3275	NASDAQ	CFFI	Tue, Apr 29, 2014	31.64	32.13	31.36	31.66
3274	NASDAQ	CFFI	Mon, Apr 28, 2014	31.60	34.47	31.32	31.32
3273	NASDAQ	CFFI	Fri, Apr 25, 2014	31.90	31.90	31.11	31.30
3272	NASDAQ	CFFI	Thu, Apr 24, 2014	32.17	33.50	31.51	31.92
3271	NASDAQ	CFFI	Wed, Apr 23, 2014	31.86	33.50	31.76	31.76
3270	NASDAQ	CFFI	Tue, Apr 22, 2014	32.11	32.49	31.75	31.80
3269	NASDAQ	CFFI	Mon, Apr 21, 2014	32.51	32.59	32.01	32.07
3268	NASDAQ	CFFI	Thu, Apr 17, 2014	32.50	32.82	32.02	32.39
3267	NASDAQ	CFFI	Wed, Apr 16, 2014	33.19	33.24	32.34	32.49
3266	NASDAQ	CFFI	Tue, Apr 15, 2014	33.44	34.24	32.43	32.91
3265	NASDAQ	CFFI	Mon, Apr 14, 2014	33.49	34.05	33.28	33.50
3264	NASDAQ	CFFI	Fri, Apr 11, 2014	33.25	33.41	33.00	33.05
3263	NASDAQ	CFFI	Thu, Apr 10, 2014	33.80	33.89	33.00	33.11
3262	NASDAQ	CFFI	Wed, Apr 9, 2014	33.00	34.11	32.70	33.70
3261	NASDAQ	CFFI	Tue, Apr 8, 2014	32.73	33.25	32.50	32.88
3260	NASDAQ	CFFI	Mon, Apr 7, 2014	33.06	33.45	32.61	32.83
3259	NASDAQ	CFFI	Fri, Apr 4, 2014	33.22	33.49	32.70	33.00
3258	NASDAQ	CFFI	Thu, Apr 3, 2014	33.00	33.30	32.57	32.99
3257	NASDAQ	CFFI	Wed, Apr 2, 2014	33.53	33.65	32.66	32.83
3256	NASDAQ	CFFI	Tue, Apr 1, 2014	33.31	34.40	32.80	33.45
3255	NASDAQ	CFFI	Mon, Mar 31, 2014	33.51	33.51	32.64	33.14
3254	NASDAQ	CFFI	Fri, Mar 28, 2014	33.77	33.96	32.13	32.99
3253	NASDAQ	CFFI	Thu, Mar 27, 2014	34.32	34.56	33.11	33.59
3252	NASDAQ	CFFI	Wed, Mar 26, 2014	34.95	35.05	34.21	34.23
3251	NASDAQ	CFFI	Tue, Mar 25, 2014	34.70	35.00	34.50	34.55
3250	NASDAQ	CFFI	Mon, Mar 24, 2014	35.15	35.31	34.22	34.30
3249	NASDAQ	CFFI	Fri, Mar 21, 2014	35.20	35.99	34.41	35.08
3248	NASDAQ	CFFI	Thu, Mar 20, 2014	35.27	35.79	34.90	35.00
3247	NASDAQ	CFFI	Wed, Mar 19, 2014	35.81	35.81	35.01	35.63
3246	NASDAQ	CFFI	Tue, Mar 18, 2014	35.40	36.00	34.78	35.67
3245	NASDAQ	CFFI	Mon, Mar 17, 2014	35.33	35.80	34.65	35.38
3244	NASDAQ	CFFI	Fri, Mar 14, 2014	34.52	35.13	34.01	34.99
3243	NASDAQ	CFFI	Thu, Mar 13, 2014	36.47	36.30	32.80	34.53
3242	NASDAQ	CFFI	Wed, Mar 12, 2014	36.35	36.95	35.65	36.27
3241	NASDAQ	CFFI	Tue, Mar 11, 2014	37.17	36.96	36.05	36.69
3240	NASDAQ	CFFI	Mon, Mar 10, 2014	37.08	37.30	36.30	37.02
3239	NASDAQ	CFFI	Fri, Mar 7, 2014	37.46	37.46	36.21	37.35
3238	NASDAQ	CFFI	Thu, Mar 6, 2014	36.67	37.80	36.29	37.35
3237	NASDAQ	CFFI	Wed, Mar 5, 2014	37.71	38.25	37.03	37.03
3236	NASDAQ	CFFI	Tue, Mar 4, 2014	36.34	38.00	35.97	37.77
3235	NASDAQ	CFFI	Mon, Mar 3, 2014	36.40	36.70	35.77	35.77
3234	NASDAQ	CFFI	Fri, Feb 28, 2014	37.03	37.69	36.42	36.60
3233	NASDAQ	CFFI	Thu, Feb 27, 2014	35.66	37.03	35.67	36.87
3232	NASDAQ	CFFI	Wed, Feb 26, 2014	35.64	36.19	35.52	35.87
3231	NASDAQ	CFFI	Tue, Feb 25, 2014	36.21	36.21	35.42	35.55
3230	NASDAQ	CFFI	Mon, Feb 24, 2014	35.79	36.17	36.17	36.17
3229	NASDAQ	CFFI	Fri, Feb 21, 2014	35.67	36.05	35.02	35.62
3228	NASDAQ	CFFI	Thu, Feb 20, 2014	35.44	36.74	35.14	35.41
3227	NASDAQ	CFFI	Wed, Feb 19, 2014	36.36	37.52	35.34	35.51
3226	NASDAQ	CFFI	Tue, Feb 18, 2014	36.30	36.87	35.71	36.60
3225	NASDAQ	CFFI	Fri, Feb 14, 2014	35.87	36.11	35.51	35.94
3224	NASDAQ	CFFI	Thu, Feb 13, 2014	35.31	35.94	35.31	35.94
3223	NASDAQ	CFFI	Wed, Feb 12, 2014	35.28	36.99	35.28	35.51
3222	NASDAQ	CFFI	Tue, Feb 11, 2014	35.86	36.11	35.08	35.43
3221	NASDAQ	CFFI	Mon, Feb 10, 2014	35.50	36.07	35.16	36.07
3220	NASDAQ	CFFI	Fri, Feb 7, 2014	35.73	36.88	35.06	35.64
3219	NASDAQ	CFFI	Thu, Feb 6, 2014	37.54	37.54	35.65	35.73
3218	NASDAQ	CFFI	Wed, Feb 5, 2014	37.49	40.84	37.35	37.53
3217	NASDAQ	CFFI	Tue, Feb 4, 2014	36.37	38.59	36.37	37.62
3216	NASDAQ	CFFI	Mon, Feb 3, 2014	35.37	37.36	35.37	35.84
3215	NASDAQ	CFFI	Fri, Jan 31, 2014	35.19	36.90	33.88	35.29
3214	NASDAQ	CFFI	Thu, Jan 30, 2014	37.39	38.22	35.25	35.95
3213	NASDAQ	CFFI	Wed, Jan 29, 2014	36.94	37.85	36.72	36.88
3212	NASDAQ	CFFI	Tue, Jan 28, 2014	38.12	38.12	36.05	37.12
3211	NASDAQ	CFFI	Mon, Jan 27, 2014	38.82	39.90	37.59	37.92
3210	NASDAQ	CFFI	Fri, Jan 24, 2014	41.58	42.52	38.27	38.81
3209	NASDAQ	CFFI	Thu, Jan 23, 2014	42.00	42.89	41.77	41.78
3208	NASDAQ	CFFI	Wed, Jan 22, 2014	42.19	42.50	41.80	42.18
3207	NASDAQ	CFFI	Tue, Jan 21, 2014	42.12	42.12	41.75	41.97
3206	NASDAQ	CFFI	Fri, Jan 17, 2014	42.76	43.00	41.75	42.12
3205	NASDAQ	CFFI	Thu, Jan 16, 2014	43.50	43.50	42.63	42.69
3204	NASDAQ	CFFI	Wed, Jan 15, 2014	43.18	43.56	42.70	43.56
3203	NASDAQ	CFFI	Tue, Jan 14, 2014	42.73	43.81	42.70	43.21
3202	NASDAQ	CFFI	Mon, Jan 13, 2014	44.59	44.59	42.56	42.56
3201	NASDAQ	CFFI	Fri, Jan 10, 2014	44.73	44.74	44.12	44.63
3200	NASDAQ	CFFI	Thu, Jan 9, 2014	45.05	44.93	43.70	44.70
3199	NASDAQ	CFFI	Wed, Jan 8, 2014	45.05	45.60	44.76	44.77
3198	NASDAQ	CFFI	Tue, Jan 7, 2014	45.19	45.22	44.07	45.10
3197	NASDAQ	CFFI	Mon, Jan 6, 2014	44.62	45.45	43.50	44.75
3196	NASDAQ	CFFI	Fri, Jan 3, 2014	44.79	44.99	44.26	44.27
3195	NASDAQ	CFFI	Thu, Jan 2, 2014	45.34	45.88	44.15	44.47
3194	NASDAQ	CFFI	Tue, Dec 31, 2013	45.97	46.78	45.55	45.67
3193	NASDAQ	CFFI	Mon, Dec 30, 2013	46.06	47.49	45.02	46.00
3192	NASDAQ	CFFI	Fri, Dec 27, 2013	46.57	49.82	45.63	46.29
3191	NASDAQ	CFFI	Thu, Dec 26, 2013	47.22	47.40	46.00	46.48
3190	NASDAQ	CFFI	Tue, Dec 24, 2013	45.16	47.50	44.79	47.00
3189	NASDAQ	CFFI	Mon, Dec 23, 2013	44.78	46.10	43.17	45.16
3188	NASDAQ	CFFI	Fri, Dec 20, 2013	45.25	45.75	44.81	44.95
3187	NASDAQ	CFFI	Thu, Dec 19, 2013	45.13	46.62	44.74	45.20
3186	NASDAQ	CFFI	Wed, Dec 18, 2013	45.06	45.82	43.63	45.60
3185	NASDAQ	CFFI	Tue, Dec 17, 2013	44.98	46.18	44.80	44.81
3184	NASDAQ	CFFI	Mon, Dec 16, 2013	45.22	46.59	44.81	45.07
3183	NASDAQ	CFFI	Fri, Dec 13, 2013	44.39	46.85	44.33	44.78
3182	NASDAQ	CFFI	Thu, Dec 12, 2013	44.35	44.97	44.20	44.25
3181	NASDAQ	CFFI	Wed, Dec 11, 2013	46.04	46.00	44.47	44.88
3180	NASDAQ	CFFI	Tue, Dec 10, 2013	47.96	47.86	45.73	45.91
3179	NASDAQ	CFFI	Mon, Dec 9, 2013	48.87	48.89	47.54	47.91
3178	NASDAQ	CFFI	Fri, Dec 6, 2013	49.63	49.99	49.12	49.12
3177	NASDAQ	CFFI	Thu, Dec 5, 2013	51.72	51.09	48.82	49.02
3176	NASDAQ	CFFI	Wed, Dec 4, 2013	53.00	53.00	51.71	51.79
3175	NASDAQ	CFFI	Tue, Dec 3, 2013	52.50	53.45	52.50	53.07
3174	NASDAQ	CFFI	Mon, Dec 2, 2013	53.67	53.67	52.65	52.74
3173	NASDAQ	CFFI	Fri, Nov 29, 2013	54.00	54.00	53.00	53.75
3172	NASDAQ	CFFI	Wed, Nov 27, 2013	52.97	54.70	52.76	53.61
3171	NASDAQ	CFFI	Tue, Nov 26, 2013	53.36	54.24	50.70	52.81
3170	NASDAQ	CFFI	Mon, Nov 25, 2013	52.59	53.20	51.99	53.20
3169	NASDAQ	CFFI	Fri, Nov 22, 2013	50.64	52.96	50.21	52.69
3168	NASDAQ	CFFI	Thu, Nov 21, 2013	50.23	50.56	49.50	50.52
3167	NASDAQ	CFFI	Wed, Nov 20, 2013	49.80	50.20	49.02	49.90
3166	NASDAQ	CFFI	Tue, Nov 19, 2013	49.98	50.37	49.26	49.68
3165	NASDAQ	CFFI	Mon, Nov 18, 2013	51.50	51.61	49.76	49.97
3164	NASDAQ	CFFI	Fri, Nov 15, 2013	51.20	51.80	51.01	51.22
3163	NASDAQ	CFFI	Thu, Nov 14, 2013	52.38	52.38	50.93	51.31
3162	NASDAQ	CFFI	Wed, Nov 13, 2013	52.55	52.48	51.67	52.30
3161	NASDAQ	CFFI	Tue, Nov 12, 2013	53.20	53.21	52.20	52.74
3160	NASDAQ	CFFI	Mon, Nov 11, 2013	53.60	53.85	52.51	53.06
3159	NASDAQ	CFFI	Fri, Nov 8, 2013	51.62	53.91	51.57	53.87
3158	NASDAQ	CFFI	Thu, Nov 7, 2013	52.61	52.94	51.27	51.56
3157	NASDAQ	CFFI	Wed, Nov 6, 2013	52.81	52.95	52.20	52.20
3156	NASDAQ	CFFI	Tue, Nov 5, 2013	52.27	53.54	52.06	52.27
3155	NASDAQ	CFFI	Mon, Nov 4, 2013	53.30	54.00	52.37	52.41
3154	NASDAQ	CFFI	Fri, Nov 1, 2013	53.78	54.43	52.75	53.16
3153	NASDAQ	CFFI	Thu, Oct 31, 2013	54.36	54.42	52.70	53.91
3152	NASDAQ	CFFI	Wed, Oct 30, 2013	55.39	55.00	53.75	54.21
3151	NASDAQ	CFFI	Tue, Oct 29, 2013	56.25	56.25	53.90	55.20
3150	NASDAQ	CFFI	Mon, Oct 28, 2013	56.26	56.45	55.26	56.27
3149	NASDAQ	CFFI	Fri, Oct 25, 2013	56.55	56.60	54.51	56.16
3148	NASDAQ	CFFI	Thu, Oct 24, 2013	56.23	56.68	55.10	56.14
3147	NASDAQ	CFFI	Wed, Oct 23, 2013	54.85	56.60	54.31	55.80
3146	NASDAQ	CFFI	Tue, Oct 22, 2013	54.90	55.50	54.50	55.30
3145	NASDAQ	CFFI	Mon, Oct 21, 2013	54.31	55.26	53.78	54.31
3144	NASDAQ	CFFI	Fri, Oct 18, 2013	53.62	54.95	52.31	54.48
3143	NASDAQ	CFFI	Thu, Oct 17, 2013	53.06	54.06	52.45	53.05
3142	NASDAQ	CFFI	Wed, Oct 16, 2013	52.61	54.33	51.94	53.19
3141	NASDAQ	CFFI	Tue, Oct 15, 2013	51.62	52.60	51.37	52.01
3140	NASDAQ	CFFI	Mon, Oct 14, 2013	51.04	52.70	50.40	52.06
3139	NASDAQ	CFFI	Fri, Oct 11, 2013	49.69	51.74	49.38	51.72
3138	NASDAQ	CFFI	Thu, Oct 10, 2013	49.17	50.04	48.70	49.44
3137	NASDAQ	CFFI	Wed, Oct 9, 2013	48.51	48.92	47.70	48.39
3136	NASDAQ	CFFI	Tue, Oct 8, 2013	48.94	48.97	47.98	47.98
3135	NASDAQ	CFFI	Mon, Oct 7, 2013	48.99	49.48	48.34	48.53
3134	NASDAQ	CFFI	Fri, Oct 4, 2013	48.65	49.68	48.27	49.49
3133	NASDAQ	CFFI	Thu, Oct 3, 2013	49.22	49.77	48.26	48.43
3132	NASDAQ	CFFI	Wed, Oct 2, 2013	48.91	49.88	48.91	49.46
3131	NASDAQ	CFFI	Tue, Oct 1, 2013	48.35	49.69	48.35	49.46
3130	NASDAQ	CFFI	Mon, Sep 30, 2013	49.97	50.20	48.06	48.40
3129	NASDAQ	CFFI	Fri, Sep 27, 2013	50.50	50.70	50.18	50.64
3128	NASDAQ	CFFI	Thu, Sep 26, 2013	51.56	51.56	50.59	50.93
3127	NASDAQ	CFFI	Wed, Sep 25, 2013	51.11	51.76	51.09	51.13
3126	NASDAQ	CFFI	Tue, Sep 24, 2013	51.15	51.72	50.68	51.58
3125	NASDAQ	CFFI	Mon, Sep 23, 2013	50.88	51.55	50.78	51.24
3124	NASDAQ	CFFI	Fri, Sep 20, 2013	50.96	51.20	50.34	50.80
3123	NASDAQ	CFFI	Thu, Sep 19, 2013	50.86	51.33	50.51	50.62
3122	NASDAQ	CFFI	Wed, Sep 18, 2013	50.99	51.50	50.32	50.92
3121	NASDAQ	CFFI	Tue, Sep 17, 2013	50.86	51.35	50.54	50.99
3120	NASDAQ	CFFI	Mon, Sep 16, 2013	51.02	51.02	50.07	50.98
3119	NASDAQ	CFFI	Fri, Sep 13, 2013	51.14	51.59	50.01	50.94
3118	NASDAQ	CFFI	Thu, Sep 12, 2013	51.35	51.46	50.71	50.99
3117	NASDAQ	CFFI	Wed, Sep 11, 2013	50.44	51.98	50.26	50.90
3116	NASDAQ	CFFI	Tue, Sep 10, 2013	50.68	51.43	50.43	50.80
3115	NASDAQ	CFFI	Mon, Sep 9, 2013	49.80	50.52	49.55	50.42
3114	NASDAQ	CFFI	Fri, Sep 6, 2013	50.18	50.48	49.50	49.76
3113	NASDAQ	CFFI	Thu, Sep 5, 2013	50.37	50.52	49.71	50.17
3112	NASDAQ	CFFI	Wed, Sep 4, 2013	51.16	51.57	50.20	50.24
3111	NASDAQ	CFFI	Tue, Sep 3, 2013	50.93	51.46	50.54	50.96
3110	NASDAQ	CFFI	Fri, Aug 30, 2013	51.34	51.86	49.91	50.17
3109	NASDAQ	CFFI	Thu, Aug 29, 2013	50.50	51.34	50.42	51.24
3108	NASDAQ	CFFI	Wed, Aug 28, 2013	50.15	51.59	50.03	50.49
3107	NASDAQ	CFFI	Tue, Aug 27, 2013	53.20	53.45	50.12	50.37
3106	NASDAQ	CFFI	Mon, Aug 26, 2013	54.11	53.87	53.21	53.74
3105	NASDAQ	CFFI	Fri, Aug 23, 2013	53.56	54.20	52.64	53.81
3104	NASDAQ	CFFI	Thu, Aug 22, 2013	52.16	53.59	51.60	53.50
3103	NASDAQ	CFFI	Wed, Aug 21, 2013	52.32	53.25	51.64	52.40
3102	NASDAQ	CFFI	Tue, Aug 20, 2013	51.60	52.42	50.91	52.42
3101	NASDAQ	CFFI	Mon, Aug 19, 2013	52.68	53.70	50.95	51.11
3100	NASDAQ	CFFI	Fri, Aug 16, 2013	53.03	53.38	51.50	53.13
3099	NASDAQ	CFFI	Thu, Aug 15, 2013	55.84	55.84	53.19	53.29
3098	NASDAQ	CFFI	Wed, Aug 14, 2013	57.16	57.43	55.12	56.44
3097	NASDAQ	CFFI	Tue, Aug 13, 2013	57.30	57.85	56.19	57.40
3096	NASDAQ	CFFI	Mon, Aug 12, 2013	57.49	58.03	55.90	57.35
3095	NASDAQ	CFFI	Fri, Aug 9, 2013	55.73	57.63	54.32	57.43
3094	NASDAQ	CFFI	Thu, Aug 8, 2013	56.45	57.27	55.44	55.69
3093	NASDAQ	CFFI	Wed, Aug 7, 2013	55.83	56.55	55.76	56.09
3092	NASDAQ	CFFI	Tue, Aug 6, 2013	57.83	57.83	55.98	56.30
3091	NASDAQ	CFFI	Mon, Aug 5, 2013	55.60	58.59	54.92	57.86
3090	NASDAQ	CFFI	Fri, Aug 2, 2013	54.32	56.41	54.32	55.99
3089	NASDAQ	CFFI	Thu, Aug 1, 2013	54.67	55.66	53.92	54.68
3088	NASDAQ	CFFI	Wed, Jul 31, 2013	55.32	55.49	53.39	54.04
3087	NASDAQ	CFFI	Tue, Jul 30, 2013	56.72	56.61	55.42	55.42
3086	NASDAQ	CFFI	Mon, Jul 29, 2013	57.19	57.63	56.60	56.60
3085	NASDAQ	CFFI	Fri, Jul 26, 2013	58.00	58.15	57.27	57.34
3084	NASDAQ	CFFI	Thu, Jul 25, 2013	57.92	58.54	57.75	58.04
3083	NASDAQ	CFFI	Wed, Jul 24, 2013	59.37	59.59	58.28	58.57
3082	NASDAQ	CFFI	Tue, Jul 23, 2013	57.93	59.52	57.87	59.25
3081	NASDAQ	CFFI	Mon, Jul 22, 2013	57.04	58.45	56.74	57.80
3080	NASDAQ	CFFI	Fri, Jul 19, 2013	56.74	57.69	55.74	57.49
3079	NASDAQ	CFFI	Thu, Jul 18, 2013	55.72	57.68	55.72	57.04
3078	NASDAQ	CFFI	Wed, Jul 17, 2013	55.39	56.24	54.91	55.11
3077	NASDAQ	CFFI	Tue, Jul 16, 2013	56.32	57.50	55.01	55.31
3076	NASDAQ	CFFI	Mon, Jul 15, 2013	57.00	57.44	55.63	56.40
3075	NASDAQ	CFFI	Fri, Jul 12, 2013	57.56	57.56	56.47	56.90
3074	NASDAQ	CFFI	Thu, Jul 11, 2013	56.42	57.45	55.64	57.24
3073	NASDAQ	CFFI	Wed, Jul 10, 2013	56.61	57.00	55.77	56.04
3072	NASDAQ	CFFI	Tue, Jul 9, 2013	55.63	56.75	55.36	56.74
3071	NASDAQ	CFFI	Mon, Jul 8, 2013	56.00	56.00	55.00	55.79
3070	NASDAQ	CFFI	Fri, Jul 5, 2013	55.64	56.37	54.00	55.75
3069	NASDAQ	CFFI	Wed, Jul 3, 2013	55.05	55.72	54.01	54.74
3068	NASDAQ	CFFI	Tue, Jul 2, 2013	55.70	56.77	54.89	54.91
3067	NASDAQ	CFFI	Mon, Jul 1, 2013	57.62	57.62	55.00	55.70
3066	NASDAQ	CFFI	Fri, Jun 28, 2013	54.04	55.79	53.69	55.73
3065	NASDAQ	CFFI	Thu, Jun 27, 2013	53.89	55.99	53.65	54.33
3064	NASDAQ	CFFI	Wed, Jun 26, 2013	53.00	53.69	50.82	52.96
3063	NASDAQ	CFFI	Tue, Jun 25, 2013	52.00	52.99	51.40	52.48
3062	NASDAQ	CFFI	Mon, Jun 24, 2013	51.21	51.99	50.82	51.70
3061	NASDAQ	CFFI	Fri, Jun 21, 2013	52.17	52.17	50.26	51.99
3060	NASDAQ	CFFI	Thu, Jun 20, 2013	52.23	52.74	51.80	51.95
3059	NASDAQ	CFFI	Wed, Jun 19, 2013	52.15	52.75	52.15	52.64
3058	NASDAQ	CFFI	Tue, Jun 18, 2013	50.81	52.53	49.72	52.51
3057	NASDAQ	CFFI	Mon, Jun 17, 2013	49.97	50.94	48.58	50.49
3056	NASDAQ	CFFI	Fri, Jun 14, 2013	52.61	52.61	49.00	49.28
3055	NASDAQ	CFFI	Thu, Jun 13, 2013	52.81	53.33	52.35	52.99
3054	NASDAQ	CFFI	Wed, Jun 12, 2013	51.08	54.00	50.95	52.38
3053	NASDAQ	CFFI	Tue, Jun 11, 2013	49.96	52.50	48.90	50.81
3052	NASDAQ	CFFI	Mon, Jun 10, 2013	49.50	51.13	48.48	50.42
3051	NASDAQ	CFFI	Fri, Jun 7, 2013	49.17	49.50	48.11	49.36
3050	NASDAQ	CFFI	Thu, Jun 6, 2013	48.15	49.04	46.76	48.77
3049	NASDAQ	CFFI	Wed, Jun 5, 2013	48.34	49.24	48.00	48.03
3048	NASDAQ	CFFI	Tue, Jun 4, 2013	48.07	49.65	47.79	48.31
3047	NASDAQ	CFFI	Mon, Jun 3, 2013	48.00	48.85	47.30	48.20
3046	NASDAQ	CFFI	Fri, May 31, 2013	47.36	48.85	45.42	48.00
3045	NASDAQ	CFFI	Thu, May 30, 2013	48.06	48.44	47.03	47.66
3044	NASDAQ	CFFI	Wed, May 29, 2013	47.86	48.77	47.70	48.39
3043	NASDAQ	CFFI	Tue, May 28, 2013	48.27	48.60	46.73	48.55
3042	NASDAQ	CFFI	Fri, May 24, 2013	47.01	48.14	46.38	47.72
3041	NASDAQ	CFFI	Thu, May 23, 2013	48.20	48.34	46.57	47.35
3040	NASDAQ	CFFI	Wed, May 22, 2013	49.23	49.23	48.83	48.86
3039	NASDAQ	CFFI	Tue, May 21, 2013	48.87	50.45	47.45	49.33
3038	NASDAQ	CFFI	Mon, May 20, 2013	47.98	49.86	47.88	48.58
3037	NASDAQ	CFFI	Fri, May 17, 2013	46.75	48.60	46.62	47.92
3036	NASDAQ	CFFI	Thu, May 16, 2013	45.89	46.43	45.43	46.43
3035	NASDAQ	CFFI	Wed, May 15, 2013	46.45	47.36	45.75	45.98
3034	NASDAQ	CFFI	Tue, May 14, 2013	44.70	46.92	44.70	46.81
3033	NASDAQ	CFFI	Mon, May 13, 2013	45.00	45.99	44.34	44.89
3032	NASDAQ	CFFI	Fri, May 10, 2013	43.25	46.00	43.30	45.23
3031	NASDAQ	CFFI	Thu, May 9, 2013	43.12	43.89	42.80	43.50
3030	NASDAQ	CFFI	Wed, May 8, 2013	44.43	45.16	42.70	42.87
3029	NASDAQ	CFFI	Tue, May 7, 2013	47.98	47.98	43.90	44.80
3028	NASDAQ	CFFI	Mon, May 6, 2013	41.56	46.57	41.49	44.98
3027	NASDAQ	CFFI	Fri, May 3, 2013	40.89	41.66	40.70	41.66
3026	NASDAQ	CFFI	Thu, May 2, 2013	39.31	40.63	39.31	40.63
3025	NASDAQ	CFFI	Wed, May 1, 2013	40.21	40.60	39.13	39.26
3024	NASDAQ	CFFI	Tue, Apr 30, 2013	39.69	40.53	39.69	40.20
3023	NASDAQ	CFFI	Mon, Apr 29, 2013	38.56	39.64	38.56	39.59
3022	NASDAQ	CFFI	Fri, Apr 26, 2013	39.60	39.60	38.35	38.35
3021	NASDAQ	CFFI	Thu, Apr 25, 2013	39.70	40.72	38.82	39.75
3020	NASDAQ	CFFI	Wed, Apr 24, 2013	40.08	40.25	39.64	39.87
3019	NASDAQ	CFFI	Tue, Apr 23, 2013	39.90	40.38	39.78	40.27
3018	NASDAQ	CFFI	Mon, Apr 22, 2013	39.94	40.50	39.43	39.83
3017	NASDAQ	CFFI	Fri, Apr 19, 2013	40.06	40.16	39.58	39.95
3016	NASDAQ	CFFI	Thu, Apr 18, 2013	40.37	40.58	39.30	40.01
3015	NASDAQ	CFFI	Wed, Apr 17, 2013	40.65	40.80	39.16	40.45
3014	NASDAQ	CFFI	Tue, Apr 16, 2013	40.02	41.95	40.02	41.15
3013	NASDAQ	CFFI	Mon, Apr 15, 2013	41.36	40.76	39.59	39.59
3012	NASDAQ	CFFI	Fri, Apr 12, 2013	41.11	41.52	41.11	41.52
3011	NASDAQ	CFFI	Thu, Apr 11, 2013	40.58	41.55	40.51	41.24
3010	NASDAQ	CFFI	Wed, Apr 10, 2013	40.71	41.04	40.30	40.65
3009	NASDAQ	CFFI	Tue, Apr 9, 2013	40.80	40.99	40.16	40.45
3008	NASDAQ	CFFI	Mon, Apr 8, 2013	40.64	41.59	40.52	41.21
3007	NASDAQ	CFFI	Fri, Apr 5, 2013	40.41	41.28	40.10	40.64
3006	NASDAQ	CFFI	Thu, Apr 4, 2013	40.41	41.34	40.26	41.00
3005	NASDAQ	CFFI	Wed, Apr 3, 2013	40.46	41.04	40.46	40.50
3004	NASDAQ	CFFI	Tue, Apr 2, 2013	41.20	41.20	40.48	40.48
3003	NASDAQ	CFFI	Mon, Apr 1, 2013	41.10	41.72	40.01	41.14
3002	NASDAQ	CFFI	Thu, Mar 28, 2013	41.74	42.00	40.77	40.95
3001	NASDAQ	CFFI	Wed, Mar 27, 2013	41.55	42.00	41.50	41.87
3000	NASDAQ	CFFI	Tue, Mar 26, 2013	41.66	41.99	41.18	41.99
2999	NASDAQ	CFFI	Mon, Mar 25, 2013	41.29	41.31	40.99	41.31
2998	NASDAQ	CFFI	Fri, Mar 22, 2013	41.64	41.56	40.69	41.42
2997	NASDAQ	CFFI	Thu, Mar 21, 2013	41.60	41.75	41.11	41.51
2996	NASDAQ	CFFI	Wed, Mar 20, 2013	41.63	42.00	41.37	41.74
2995	NASDAQ	CFFI	Tue, Mar 19, 2013	41.09	41.65	41.09	41.32
2994	NASDAQ	CFFI	Mon, Mar 18, 2013	41.20	41.50	40.81	41.06
2993	NASDAQ	CFFI	Fri, Mar 15, 2013	40.76	41.94	40.44	41.45
2992	NASDAQ	CFFI	Thu, Mar 14, 2013	40.93	40.90	40.30	40.90
2991	NASDAQ	CFFI	Wed, Mar 13, 2013	39.72	41.00	39.72	40.99
2990	NASDAQ	CFFI	Tue, Mar 12, 2013	40.06	40.10	39.66	40.10
2989	NASDAQ	CFFI	Mon, Mar 11, 2013	40.00	40.10	39.54	39.87
2988	NASDAQ	CFFI	Fri, Mar 8, 2013	40.12	40.22	39.28	39.82
2987	NASDAQ	CFFI	Thu, Mar 7, 2013	39.91	39.99	39.36	39.62
2986	NASDAQ	CFFI	Wed, Mar 6, 2013	39.78	39.78	39.17	39.56
2985	NASDAQ	CFFI	Tue, Mar 5, 2013	39.66	40.00	39.40	39.56
2984	NASDAQ	CFFI	Mon, Mar 4, 2013	38.92	39.41	38.72	39.22
2983	NASDAQ	CFFI	Fri, Mar 1, 2013	39.57	39.57	38.91	39.07
2982	NASDAQ	CFFI	Thu, Feb 28, 2013	39.67	40.06	38.65	39.95
2981	NASDAQ	CFFI	Wed, Feb 27, 2013	39.50	40.18	39.50	39.83
2980	NASDAQ	CFFI	Tue, Feb 26, 2013	39.10	40.06	39.10	40.06
2979	NASDAQ	CFFI	Mon, Feb 25, 2013	40.60	40.69	38.32	38.83
2978	NASDAQ	CFFI	Fri, Feb 22, 2013	39.69	40.68	39.69	40.68
2977	NASDAQ	CFFI	Thu, Feb 21, 2013	39.80	40.70	39.33	39.60
2976	NASDAQ	CFFI	Wed, Feb 20, 2013	40.50	40.63	39.70	39.81
2975	NASDAQ	CFFI	Tue, Feb 19, 2013	39.31	40.74	39.31	40.74
2974	NASDAQ	CFFI	Fri, Feb 15, 2013	40.16	40.54	38.72	40.09
2973	NASDAQ	CFFI	Thu, Feb 14, 2013	40.44	40.44	39.99	40.00
2972	NASDAQ	CFFI	Wed, Feb 13, 2013	40.88	40.88	40.58	40.66
2971	NASDAQ	CFFI	Tue, Feb 12, 2013	39.92	40.80	39.92	40.80
2970	NASDAQ	CFFI	Mon, Feb 11, 2013	39.46	40.53	39.46	39.63
2969	NASDAQ	CFFI	Fri, Feb 8, 2013	39.85	40.64	39.85	40.34
2968	NASDAQ	CFFI	Thu, Feb 7, 2013	40.14	40.21	39.69	39.71
2967	NASDAQ	CFFI	Wed, Feb 6, 2013	40.28	40.28	39.71	40.25
2966	NASDAQ	CFFI	Tue, Feb 5, 2013	39.62	39.83	39.25	39.37
2965	NASDAQ	CFFI	Mon, Feb 4, 2013	40.36	40.36	39.59	39.59
2964	NASDAQ	CFFI	Fri, Feb 1, 2013	40.53	40.99	39.66	40.40
2963	NASDAQ	CFFI	Thu, Jan 31, 2013	40.10	40.77	40.10	40.64
2962	NASDAQ	CFFI	Wed, Jan 30, 2013	40.51	40.55	40.13	40.13
2961	NASDAQ	CFFI	Tue, Jan 29, 2013	40.84	40.96	40.21	40.66
2960	NASDAQ	CFFI	Mon, Jan 28, 2013	41.09	41.09	39.81	41.00
2959	NASDAQ	CFFI	Fri, Jan 25, 2013	41.70	41.95	40.26	41.37
2958	NASDAQ	CFFI	Thu, Jan 24, 2013	40.94	41.55	40.94	41.55
2957	NASDAQ	CFFI	Wed, Jan 23, 2013	41.76	41.95	40.65	40.81
2956	NASDAQ	CFFI	Tue, Jan 22, 2013	41.34	41.79	40.30	41.73
2955	NASDAQ	CFFI	Fri, Jan 18, 2013	40.90	41.25	40.77	41.25
2954	NASDAQ	CFFI	Thu, Jan 17, 2013	39.37	40.61	39.37	40.61
2953	NASDAQ	CFFI	Wed, Jan 16, 2013	40.44	40.67	40.00	40.27
2952	NASDAQ	CFFI	Tue, Jan 15, 2013	40.68	41.06	38.99	40.37
2951	NASDAQ	CFFI	Mon, Jan 14, 2013	41.07	41.07	40.78	40.93
2950	NASDAQ	CFFI	Fri, Jan 11, 2013	40.61	41.90	40.55	41.19
2949	NASDAQ	CFFI	Thu, Jan 10, 2013	38.98	41.01	38.61	40.80
2948	NASDAQ	CFFI	Wed, Jan 9, 2013	38.84	39.26	38.10	39.21
2947	NASDAQ	CFFI	Tue, Jan 8, 2013	39.00	39.00	37.92	39.00
2946	NASDAQ	CFFI	Mon, Jan 7, 2013	38.00	39.08	37.54	39.08
2945	NASDAQ	CFFI	Fri, Jan 4, 2013	39.10	39.65	37.70	38.00
2944	NASDAQ	CFFI	Thu, Jan 3, 2013	36.80	39.97	36.80	39.15
2943	NASDAQ	CFFI	Wed, Jan 2, 2013	39.00	39.80	38.76	39.23
2942	NASDAQ	CFFI	Mon, Dec 31, 2012	37.84	38.94	36.26	38.94
2941	NASDAQ	CFFI	Fri, Dec 28, 2012	37.34	38.19	37.03	37.79
2940	NASDAQ	CFFI	Thu, Dec 27, 2012	39.13	39.34	36.71	37.23
2939	NASDAQ	CFFI	Wed, Dec 26, 2012	37.52	38.79	37.45	38.79
2938	NASDAQ	CFFI	Mon, Dec 24, 2012	38.40	39.00	37.41	37.95
2937	NASDAQ	CFFI	Fri, Dec 21, 2012	36.95	38.60	36.12	38.60
2936	NASDAQ	CFFI	Thu, Dec 20, 2012	35.16	36.86	35.04	36.86
2935	NASDAQ	CFFI	Wed, Dec 19, 2012	34.70	35.50	34.70	35.44
2934	NASDAQ	CFFI	Tue, Dec 18, 2012	35.13	35.46	34.68	35.44
2933	NASDAQ	CFFI	Mon, Dec 17, 2012	34.74	35.45	34.26	35.29
2932	NASDAQ	CFFI	Fri, Dec 14, 2012	34.28	35.44	33.82	35.41
2931	NASDAQ	CFFI	Thu, Dec 13, 2012	34.88	34.88	34.16	34.16
2930	NASDAQ	CFFI	Wed, Dec 12, 2012	35.54	35.59	34.48	34.48
2929	NASDAQ	CFFI	Tue, Dec 11, 2012	35.43	35.50	34.50	35.50
2928	NASDAQ	CFFI	Mon, Dec 10, 2012	34.40	35.41	34.40	35.38
2927	NASDAQ	CFFI	Fri, Dec 7, 2012	35.33	35.39	34.15	34.39
2926	NASDAQ	CFFI	Thu, Dec 6, 2012	34.78	35.00	34.13	35.00
2925	NASDAQ	CFFI	Wed, Dec 5, 2012	33.77	34.80	33.77	34.80
2924	NASDAQ	CFFI	Tue, Dec 4, 2012	33.80	33.86	33.60	33.78
2923	NASDAQ	CFFI	Mon, Dec 3, 2012	34.13	34.16	33.75	34.08
2922	NASDAQ	CFFI	Fri, Nov 30, 2012	34.91	34.91	33.70	34.04
2921	NASDAQ	CFFI	Thu, Nov 29, 2012	35.01	35.01	34.60	34.86
2920	NASDAQ	CFFI	Wed, Nov 28, 2012	34.05	34.99	34.00	34.99
2919	NASDAQ	CFFI	Tue, Nov 27, 2012	34.16	34.96	33.71	33.88
2918	NASDAQ	CFFI	Mon, Nov 26, 2012	34.30	34.64	34.10	34.31
2917	NASDAQ	CFFI	Fri, Nov 23, 2012	34.98	34.98	34.33	34.79
2916	NASDAQ	CFFI	Wed, Nov 21, 2012	33.97	35.00	33.67	34.96
2915	NASDAQ	CFFI	Tue, Nov 20, 2012	33.80	34.43	33.48	34.02
2914	NASDAQ	CFFI	Mon, Nov 19, 2012	33.85	34.89	33.50	33.74
2913	NASDAQ	CFFI	Fri, Nov 16, 2012	33.48	34.55	33.06	33.73
2912	NASDAQ	CFFI	Thu, Nov 15, 2012	33.27	34.29	33.27	33.45
2911	NASDAQ	CFFI	Wed, Nov 14, 2012	35.58	36.00	33.56	33.56
2910	NASDAQ	CFFI	Tue, Nov 13, 2012	35.68	36.89	35.40	35.40
2909	NASDAQ	CFFI	Mon, Nov 12, 2012	35.82	36.87	35.79	35.79
2908	NASDAQ	CFFI	Fri, Nov 9, 2012	36.32	36.65	35.64	35.80
2907	NASDAQ	CFFI	Thu, Nov 8, 2012	37.20	37.99	36.41	36.41
2906	NASDAQ	CFFI	Wed, Nov 7, 2012	38.64	38.64	37.15	37.15
2905	NASDAQ	CFFI	Tue, Nov 6, 2012	39.70	39.70	38.66	39.00
2904	NASDAQ	CFFI	Mon, Nov 5, 2012	38.85	39.60	38.60	39.60
2903	NASDAQ	CFFI	Fri, Nov 2, 2012	39.69	39.95	38.41	38.55
2902	NASDAQ	CFFI	Thu, Nov 1, 2012	39.14	39.88	38.95	39.79
2901	NASDAQ	CFFI	Wed, Oct 31, 2012	38.40	39.25	38.40	39.25
2900	NASDAQ	CFFI	Fri, Oct 26, 2012	38.90	39.23	38.40	38.49
2899	NASDAQ	CFFI	Thu, Oct 25, 2012	38.72	39.26	38.72	39.24
2898	NASDAQ	CFFI	Wed, Oct 24, 2012	38.40	39.08	38.25	38.62
2897	NASDAQ	CFFI	Tue, Oct 23, 2012	38.05	39.38	36.91	38.26
2896	NASDAQ	CFFI	Mon, Oct 22, 2012	39.74	39.74	37.40	38.12
2895	NASDAQ	CFFI	Fri, Oct 19, 2012	39.10	39.65	37.88	38.26
2894	NASDAQ	CFFI	Thu, Oct 18, 2012	39.63	39.63	38.05	39.26
2893	NASDAQ	CFFI	Wed, Oct 17, 2012	39.32	39.80	39.00	39.80
2892	NASDAQ	CFFI	Tue, Oct 16, 2012	39.80	39.80	38.67	39.29
2891	NASDAQ	CFFI	Mon, Oct 15, 2012	38.88	40.00	37.04	39.91
2890	NASDAQ	CFFI	Fri, Oct 12, 2012	39.67	39.70	38.32	38.95
2889	NASDAQ	CFFI	Thu, Oct 11, 2012	39.31	39.70	39.21	39.61
2888	NASDAQ	CFFI	Wed, Oct 10, 2012	39.70	39.70	39.14	39.37
2887	NASDAQ	CFFI	Tue, Oct 9, 2012	39.70	39.99	38.55	39.74
2886	NASDAQ	CFFI	Mon, Oct 8, 2012	39.82	39.97	39.52	39.52
2885	NASDAQ	CFFI	Fri, Oct 5, 2012	39.20	39.94	38.72	39.83
2884	NASDAQ	CFFI	Thu, Oct 4, 2012	39.44	39.44	38.99	39.00
2883	NASDAQ	CFFI	Wed, Oct 3, 2012	39.29	39.50	39.00	39.36
2882	NASDAQ	CFFI	Tue, Oct 2, 2012	39.74	39.99	38.77	39.22
2881	NASDAQ	CFFI	Mon, Oct 1, 2012	39.64	40.00	38.24	39.63
2880	NASDAQ	CFFI	Fri, Sep 28, 2012	39.74	39.74	39.25	39.35
2879	NASDAQ	CFFI	Thu, Sep 27, 2012	39.86	39.94	39.60	39.92
2878	NASDAQ	CFFI	Wed, Sep 26, 2012	39.71	39.99	39.43	39.81
2877	NASDAQ	CFFI	Tue, Sep 25, 2012	39.84	40.49	39.64	39.74
2876	NASDAQ	CFFI	Mon, Sep 24, 2012	39.15	40.00	39.15	39.85
2875	NASDAQ	CFFI	Fri, Sep 21, 2012	39.75	39.90	39.46	39.90
2874	NASDAQ	CFFI	Thu, Sep 20, 2012	39.26	39.82	39.26	39.30
2873	NASDAQ	CFFI	Wed, Sep 19, 2012	39.42	39.52	39.25	39.51
2872	NASDAQ	CFFI	Tue, Sep 18, 2012	39.52	39.60	39.07	39.49
2871	NASDAQ	CFFI	Mon, Sep 17, 2012	39.47	40.00	39.47	39.77
2870	NASDAQ	CFFI	Fri, Sep 14, 2012	40.00	40.00	39.64	39.75
2869	NASDAQ	CFFI	Thu, Sep 13, 2012	39.98	40.30	39.70	40.23
2868	NASDAQ	CFFI	Wed, Sep 12, 2012	39.48	40.00	39.48	39.98
2867	NASDAQ	CFFI	Tue, Sep 11, 2012	39.94	40.00	39.74	39.90
2866	NASDAQ	CFFI	Mon, Sep 10, 2012	39.97	40.49	39.08	39.91
2865	NASDAQ	CFFI	Fri, Sep 7, 2012	40.27	40.27	39.76	39.93
2864	NASDAQ	CFFI	Thu, Sep 6, 2012	39.73	40.49	39.73	40.45
2863	NASDAQ	CFFI	Wed, Sep 5, 2012	39.50	40.00	39.50	39.90
2862	NASDAQ	CFFI	Tue, Sep 4, 2012	39.07	39.68	39.02	39.42
2861	NASDAQ	CFFI	Fri, Aug 31, 2012	39.70	39.70	39.11	39.12
2860	NASDAQ	CFFI	Thu, Aug 30, 2012	39.94	40.59	39.55	39.55
2859	NASDAQ	CFFI	Wed, Aug 29, 2012	40.20	40.24	39.51	40.00
2858	NASDAQ	CFFI	Tue, Aug 28, 2012	40.00	40.00	39.40	39.95
2857	NASDAQ	CFFI	Mon, Aug 27, 2012	39.54	39.84	39.40	39.40
2856	NASDAQ	CFFI	Fri, Aug 24, 2012	39.55	39.85	39.32	39.76
2855	NASDAQ	CFFI	Thu, Aug 23, 2012	40.09	40.54	39.35	39.35
2854	NASDAQ	CFFI	Wed, Aug 22, 2012	39.92	40.19	39.92	39.96
2853	NASDAQ	CFFI	Tue, Aug 21, 2012	40.77	40.77	39.39	40.02
2852	NASDAQ	CFFI	Mon, Aug 20, 2012	40.77	40.98	39.68	40.95
2851	NASDAQ	CFFI	Fri, Aug 17, 2012	40.77	41.00	40.38	40.76
2850	NASDAQ	CFFI	Thu, Aug 16, 2012	40.44	40.95	40.44	40.95
2849	NASDAQ	CFFI	Wed, Aug 15, 2012	40.18	40.50	39.97	40.50
2848	NASDAQ	CFFI	Tue, Aug 14, 2012	42.00	42.00	40.00	40.13
2847	NASDAQ	CFFI	Mon, Aug 13, 2012	39.82	42.00	39.82	42.00
2846	NASDAQ	CFFI	Fri, Aug 10, 2012	39.68	40.07	39.68	40.07
2845	NASDAQ	CFFI	Thu, Aug 9, 2012	39.83	39.83	39.70	39.70
2844	NASDAQ	CFFI	Wed, Aug 8, 2012	40.83	40.83	39.29	39.97
2843	NASDAQ	CFFI	Tue, Aug 7, 2012	40.07	40.75	38.51	40.58
2842	NASDAQ	CFFI	Mon, Aug 6, 2012	39.80	40.71	39.56	40.25
2841	NASDAQ	CFFI	Fri, Aug 3, 2012	39.98	40.00	39.55	39.85
2840	NASDAQ	CFFI	Thu, Aug 2, 2012	39.00	39.98	39.00	39.25
2839	NASDAQ	CFFI	Wed, Aug 1, 2012	40.69	40.70	39.40	39.40
2838	NASDAQ	CFFI	Tue, Jul 31, 2012	40.43	41.00	39.28	40.93
2837	NASDAQ	CFFI	Mon, Jul 30, 2012	40.57	40.97	39.42	40.04
2836	NASDAQ	CFFI	Fri, Jul 27, 2012	40.35	40.98	39.75	40.71
2835	NASDAQ	CFFI	Thu, Jul 26, 2012	39.50	40.35	39.50	39.64
2834	NASDAQ	CFFI	Wed, Jul 25, 2012	39.64	40.23	38.77	39.12
2833	NASDAQ	CFFI	Tue, Jul 24, 2012	39.33	40.48	39.14	39.16
2832	NASDAQ	CFFI	Mon, Jul 23, 2012	39.25	40.08	39.25	39.30
2831	NASDAQ	CFFI	Fri, Jul 20, 2012	40.23	40.98	39.51	39.51
2830	NASDAQ	CFFI	Thu, Jul 19, 2012	40.30	41.00	40.30	40.54
2829	NASDAQ	CFFI	Wed, Jul 18, 2012	40.05	40.99	39.25	40.54
2828	NASDAQ	CFFI	Tue, Jul 17, 2012	40.70	40.70	39.86	40.16
2827	NASDAQ	CFFI	Mon, Jul 16, 2012	40.70	41.00	39.73	40.65
2826	NASDAQ	CFFI	Fri, Jul 13, 2012	40.12	40.85	39.56	40.77
2825	NASDAQ	CFFI	Thu, Jul 12, 2012	39.96	40.90	39.34	40.37
2824	NASDAQ	CFFI	Wed, Jul 11, 2012	40.49	40.73	40.00	40.16
2823	NASDAQ	CFFI	Tue, Jul 10, 2012	40.14	40.66	39.08	40.41
2822	NASDAQ	CFFI	Mon, Jul 9, 2012	40.09	40.99	40.04	40.56
2821	NASDAQ	CFFI	Fri, Jul 6, 2012	40.43	40.43	39.04	40.40
2820	NASDAQ	CFFI	Thu, Jul 5, 2012	42.15	42.38	39.20	40.65
2819	NASDAQ	CFFI	Tue, Jul 3, 2012	42.71	43.42	40.16	42.15
2818	NASDAQ	CFFI	Mon, Jul 2, 2012	40.34	43.29	40.34	43.29
2817	NASDAQ	CFFI	Fri, Jun 29, 2012	41.48	41.48	39.00	40.16
2816	NASDAQ	CFFI	Thu, Jun 28, 2012	39.09	41.95	38.77	41.15
2815	NASDAQ	CFFI	Wed, Jun 27, 2012	39.36	39.75	39.04	39.47
2814	NASDAQ	CFFI	Tue, Jun 26, 2012	38.25	39.93	38.25	39.41
2813	NASDAQ	CFFI	Mon, Jun 25, 2012	37.07	39.00	37.07	38.32
2812	NASDAQ	CFFI	Fri, Jun 22, 2012	37.46	38.77	36.66	37.71
2811	NASDAQ	CFFI	Thu, Jun 21, 2012	37.60	37.70	36.70	37.70
2810	NASDAQ	CFFI	Wed, Jun 20, 2012	37.00	37.78	36.50	37.78
2809	NASDAQ	CFFI	Tue, Jun 19, 2012	37.02	37.10	36.44	36.63
2808	NASDAQ	CFFI	Mon, Jun 18, 2012	36.92	37.17	36.82	36.82
2807	NASDAQ	CFFI	Fri, Jun 15, 2012	37.30	37.30	36.26	37.07
2806	NASDAQ	CFFI	Thu, Jun 14, 2012	37.23	37.40	35.88	37.27
2805	NASDAQ	CFFI	Wed, Jun 13, 2012	36.88	37.25	36.77	37.25
2804	NASDAQ	CFFI	Tue, Jun 12, 2012	37.30	37.30	36.68	36.94
2803	NASDAQ	CFFI	Mon, Jun 11, 2012	37.25	37.30	37.00	37.14
2802	NASDAQ	CFFI	Fri, Jun 8, 2012	37.18	37.40	36.78	37.25
2801	NASDAQ	CFFI	Thu, Jun 7, 2012	37.12	37.50	36.83	37.03
2800	NASDAQ	CFFI	Wed, Jun 6, 2012	36.51	37.49	36.51	37.12
2799	NASDAQ	CFFI	Tue, Jun 5, 2012	36.07	36.84	36.07	36.84
2798	NASDAQ	CFFI	Mon, Jun 4, 2012	35.25	36.51	35.25	36.50
2797	NASDAQ	CFFI	Fri, Jun 1, 2012	35.51	36.60	34.12	35.48
2796	NASDAQ	CFFI	Thu, May 31, 2012	34.67	38.72	34.67	37.10
2795	NASDAQ	CFFI	Wed, May 30, 2012	34.82	35.50	34.33	34.78
2794	NASDAQ	CFFI	Tue, May 29, 2012	34.55	35.00	34.26	34.75
2793	NASDAQ	CFFI	Fri, May 25, 2012	34.00	34.67	34.00	34.67
2792	NASDAQ	CFFI	Thu, May 24, 2012	34.40	34.90	34.16	34.67
2791	NASDAQ	CFFI	Wed, May 23, 2012	35.36	35.36	33.80	34.17
2790	NASDAQ	CFFI	Tue, May 22, 2012	34.88	35.44	34.50	35.42
2789	NASDAQ	CFFI	Mon, May 21, 2012	33.70	34.51	33.70	34.38
2788	NASDAQ	CFFI	Fri, May 18, 2012	33.39	33.89	32.75	33.50
2787	NASDAQ	CFFI	Thu, May 17, 2012	33.93	35.45	32.76	33.95
2786	NASDAQ	CFFI	Wed, May 16, 2012	32.31	34.00	32.23	33.77
2785	NASDAQ	CFFI	Tue, May 15, 2012	31.95	33.30	31.95	32.43
2784	NASDAQ	CFFI	Mon, May 14, 2012	30.01	31.95	29.70	31.90
2783	NASDAQ	CFFI	Fri, May 11, 2012	30.34	30.34	29.51	30.01
2782	NASDAQ	CFFI	Thu, May 10, 2012	30.51	30.51	30.51	30.51
2781	NASDAQ	CFFI	Wed, May 9, 2012	30.75	30.75	30.15	30.58
2780	NASDAQ	CFFI	Tue, May 8, 2012	33.00	34.37	30.45	31.20
2779	NASDAQ	CFFI	Mon, May 7, 2012	31.71	33.00	30.92	33.00
2778	NASDAQ	CFFI	Fri, May 4, 2012	31.70	31.98	31.70	31.97
2777	NASDAQ	CFFI	Thu, May 3, 2012	31.99	32.00	30.14	32.00
2776	NASDAQ	CFFI	Wed, May 2, 2012	31.65	31.66	31.62	31.66
2775	NASDAQ	CFFI	Tue, May 1, 2012	31.25	31.64	31.25	31.45
2774	NASDAQ	CFFI	Mon, Apr 30, 2012	31.14	31.25	30.70	31.25
2773	NASDAQ	CFFI	Fri, Apr 27, 2012	30.88	31.00	30.81	30.88
2772	NASDAQ	CFFI	Thu, Apr 26, 2012	30.88	30.88	30.50	30.88
2771	NASDAQ	CFFI	Wed, Apr 25, 2012	29.97	30.88	29.97	30.38
2770	NASDAQ	CFFI	Tue, Apr 24, 2012	29.25	30.05	29.25	30.05
2769	NASDAQ	CFFI	Mon, Apr 23, 2012	29.61	30.00	28.38	29.50
2768	NASDAQ	CFFI	Fri, Apr 20, 2012	29.65	29.90	29.26	29.62
2767	NASDAQ	CFFI	Thu, Apr 19, 2012	28.25	30.00	28.25	29.94
2766	NASDAQ	CFFI	Wed, Apr 18, 2012	28.29	29.13	28.25	28.25
2765	NASDAQ	CFFI	Tue, Apr 17, 2012	28.65	28.65	28.30	28.50
2764	NASDAQ	CFFI	Mon, Apr 16, 2012	28.82	29.07	28.82	29.07
2763	NASDAQ	CFFI	Fri, Apr 13, 2012	28.75	28.75	28.75	28.75
2762	NASDAQ	CFFI	Thu, Apr 12, 2012	29.00	29.10	28.55	29.00
2761	NASDAQ	CFFI	Wed, Apr 11, 2012	28.52	28.70	28.52	28.70
2760	NASDAQ	CFFI	Tue, Apr 10, 2012	29.53	29.55	28.74	28.74
2759	NASDAQ	CFFI	Mon, Apr 9, 2012	29.80	29.80	29.50	29.50
2758	NASDAQ	CFFI	Thu, Apr 5, 2012	29.67	30.04	29.67	30.00
2757	NASDAQ	CFFI	Wed, Apr 4, 2012	30.04	30.06	30.03	30.06
2756	NASDAQ	CFFI	Tue, Apr 3, 2012	30.25	30.26	29.92	29.92
2755	NASDAQ	CFFI	Mon, Apr 2, 2012	29.81	30.50	29.69	29.78
2754	NASDAQ	CFFI	Fri, Mar 30, 2012	30.18	30.50	29.76	29.76
2753	NASDAQ	CFFI	Thu, Mar 29, 2012	29.95	30.35	29.90	29.90
2752	NASDAQ	CFFI	Wed, Mar 28, 2012	30.02	30.07	29.81	29.84
2751	NASDAQ	CFFI	Tue, Mar 27, 2012	30.43	30.45	29.71	30.44
2750	NASDAQ	CFFI	Mon, Mar 26, 2012	29.68	30.49	29.68	30.15
2749	NASDAQ	CFFI	Fri, Mar 23, 2012	29.36	29.53	29.30	29.40
2748	NASDAQ	CFFI	Thu, Mar 22, 2012	29.80	30.08	29.40	30.08
2747	NASDAQ	CFFI	Wed, Mar 21, 2012	29.64	30.00	29.60	30.00
2746	NASDAQ	CFFI	Tue, Mar 20, 2012	29.95	30.05	29.60	29.75
2745	NASDAQ	CFFI	Mon, Mar 19, 2012	29.47	29.80	29.32	29.80
2744	NASDAQ	CFFI	Fri, Mar 16, 2012	29.48	29.60	29.40	29.40
2743	NASDAQ	CFFI	Thu, Mar 15, 2012	29.73	30.00	29.40	30.00
2742	NASDAQ	CFFI	Wed, Mar 14, 2012	29.39	30.00	29.39	29.60
2741	NASDAQ	CFFI	Tue, Mar 13, 2012	29.75	30.00	29.71	29.90
2740	NASDAQ	CFFI	Mon, Mar 12, 2012	30.25	30.25	29.75	29.95
2739	NASDAQ	CFFI	Fri, Mar 9, 2012	29.62	30.26	29.33	30.25
2738	NASDAQ	CFFI	Thu, Mar 8, 2012	29.72	29.80	29.40	29.64
2737	NASDAQ	CFFI	Wed, Mar 7, 2012	29.65	29.80	29.54	29.55
2736	NASDAQ	CFFI	Tue, Mar 6, 2012	29.47	30.00	29.47	29.97
2735	NASDAQ	CFFI	Mon, Mar 5, 2012	30.51	31.00	29.53	30.11
2734	NASDAQ	CFFI	Fri, Mar 2, 2012	30.95	31.05	30.55	31.05
2733	NASDAQ	CFFI	Thu, Mar 1, 2012	30.59	30.59	30.59	30.59
2732	NASDAQ	CFFI	Wed, Feb 29, 2012	31.41	31.51	30.47	30.47
2731	NASDAQ	CFFI	Tue, Feb 28, 2012	29.61	31.30	29.61	31.30
2730	NASDAQ	CFFI	Mon, Feb 27, 2012	31.23	31.39	31.23	31.35
2729	NASDAQ	CFFI	Fri, Feb 24, 2012	30.84	31.15	30.83	31.15
2728	NASDAQ	CFFI	Thu, Feb 23, 2012	31.07	31.53	29.90	31.17
2727	NASDAQ	CFFI	Wed, Feb 22, 2012	30.97	30.99	29.00	30.99
2726	NASDAQ	CFFI	Tue, Feb 21, 2012	29.80	31.15	29.79	31.04
2725	NASDAQ	CFFI	Fri, Feb 17, 2012	28.70	29.80	28.39	29.49
2724	NASDAQ	CFFI	Thu, Feb 16, 2012	28.39	28.44	28.39	28.44
2723	NASDAQ	CFFI	Wed, Feb 15, 2012	28.39	28.39	28.39	28.39
2722	NASDAQ	CFFI	Tue, Feb 14, 2012	28.02	28.02	28.00	28.00
2721	NASDAQ	CFFI	Mon, Feb 13, 2012	28.39	28.39	28.04	28.25
2720	NASDAQ	CFFI	Fri, Feb 10, 2012	28.09	28.31	28.09	28.31
2719	NASDAQ	CFFI	Thu, Feb 9, 2012	27.75	28.30	27.75	28.19
2718	NASDAQ	CFFI	Wed, Feb 8, 2012	27.86	28.73	27.50	28.00
2717	NASDAQ	CFFI	Tue, Feb 7, 2012	27.86	28.01	27.41	27.86
2716	NASDAQ	CFFI	Mon, Feb 6, 2012	28.16	28.16	27.55	27.70
2715	NASDAQ	CFFI	Fri, Feb 3, 2012	28.48	28.48	27.25	27.80
2714	NASDAQ	CFFI	Thu, Feb 2, 2012	29.04	29.04	27.81	27.81
2713	NASDAQ	CFFI	Wed, Feb 1, 2012	29.58	29.58	29.08	29.08
2712	NASDAQ	CFFI	Tue, Jan 31, 2012	29.50	29.90	28.30	28.51
2711	NASDAQ	CFFI	Mon, Jan 30, 2012	29.90	29.90	28.70	29.80
2710	NASDAQ	CFFI	Fri, Jan 27, 2012	31.40	31.40	29.50	30.70
2709	NASDAQ	CFFI	Thu, Jan 26, 2012	28.97	31.53	28.10	29.19
2708	NASDAQ	CFFI	Wed, Jan 25, 2012	29.00	29.28	27.39	28.30
2707	NASDAQ	CFFI	Tue, Jan 24, 2012	29.07	29.07	29.00	29.00
2706	NASDAQ	CFFI	Mon, Jan 23, 2012	28.61	30.00	27.53	29.27
2705	NASDAQ	CFFI	Fri, Jan 20, 2012	28.10	29.87	28.10	29.19
2704	NASDAQ	CFFI	Thu, Jan 19, 2012	28.88	29.00	28.80	28.80
2703	NASDAQ	CFFI	Wed, Jan 18, 2012	28.95	28.95	28.92	28.94
2702	NASDAQ	CFFI	Tue, Jan 17, 2012	28.80	28.99	28.45	28.45
2701	NASDAQ	CFFI	Fri, Jan 13, 2012	29.50	29.50	29.10	29.10
2700	NASDAQ	CFFI	Thu, Jan 12, 2012	29.01	30.00	28.94	29.99
2699	NASDAQ	CFFI	Wed, Jan 11, 2012	28.70	29.32	28.70	29.31
2698	NASDAQ	CFFI	Tue, Jan 10, 2012	29.53	30.78	28.80	28.80
2697	NASDAQ	CFFI	Mon, Jan 9, 2012	29.20	29.49	28.65	29.36
2696	NASDAQ	CFFI	Fri, Jan 6, 2012	26.64	27.87	26.64	27.87
2695	NASDAQ	CFFI	Thu, Jan 5, 2012	26.40	26.70	26.40	26.70
2694	NASDAQ	CFFI	Wed, Jan 4, 2012	26.98	27.09	26.90	27.09
2693	NASDAQ	CFFI	Tue, Jan 3, 2012	26.61	26.88	26.41	26.88
2692	NASDAQ	CFFI	Fri, Dec 30, 2011	26.43	26.75	26.06	26.60
2691	NASDAQ	CFFI	Thu, Dec 29, 2011	27.08	27.28	26.69	26.94
2690	NASDAQ	CFFI	Wed, Dec 28, 2011	26.50	27.44	26.50	27.09
2689	NASDAQ	CFFI	Tue, Dec 27, 2011	26.48	28.00	26.10	26.50
2688	NASDAQ	CFFI	Fri, Dec 23, 2011	26.00	26.29	25.69	26.01
2687	NASDAQ	CFFI	Thu, Dec 22, 2011	24.57	26.25	24.57	25.86
2686	NASDAQ	CFFI	Wed, Dec 21, 2011	25.04	26.17	24.80	25.91
2685	NASDAQ	CFFI	Tue, Dec 20, 2011	25.43	26.15	24.61	24.90
2684	NASDAQ	CFFI	Mon, Dec 19, 2011	25.06	25.31	24.50	25.12
2683	NASDAQ	CFFI	Fri, Dec 16, 2011	25.00	25.50	24.50	25.04
2682	NASDAQ	CFFI	Thu, Dec 15, 2011	23.51	24.50	23.51	24.32
2681	NASDAQ	CFFI	Wed, Dec 14, 2011	22.93	23.35	22.86	23.28
2680	NASDAQ	CFFI	Tue, Dec 13, 2011	22.55	23.55	22.55	22.92
2679	NASDAQ	CFFI	Mon, Dec 12, 2011	23.19	23.39	23.19	23.39
2678	NASDAQ	CFFI	Fri, Dec 9, 2011	23.07	23.09	23.07	23.09
2677	NASDAQ	CFFI	Thu, Dec 8, 2011	23.00	23.33	22.76	23.11
2676	NASDAQ	CFFI	Wed, Dec 7, 2011	23.00	23.48	23.00	23.30
2675	NASDAQ	CFFI	Tue, Dec 6, 2011	22.75	23.00	22.70	23.00
2674	NASDAQ	CFFI	Mon, Dec 5, 2011	22.50	23.00	22.50	22.75
2673	NASDAQ	CFFI	Fri, Dec 2, 2011	22.72	23.00	22.22	22.38
2672	NASDAQ	CFFI	Thu, Dec 1, 2011	22.70	22.70	22.20	22.57
2671	NASDAQ	CFFI	Wed, Nov 30, 2011	22.20	22.75	22.20	22.75
2670	NASDAQ	CFFI	Tue, Nov 29, 2011	21.94	22.25	21.92	22.11
2669	NASDAQ	CFFI	Mon, Nov 28, 2011	21.99	21.99	21.23	21.60
2668	NASDAQ	CFFI	Wed, Nov 23, 2011	21.09	21.66	21.09	21.66
2667	NASDAQ	CFFI	Tue, Nov 22, 2011	21.51	21.52	21.16	21.52
2666	NASDAQ	CFFI	Mon, Nov 21, 2011	21.52	21.52	21.00	21.36
2665	NASDAQ	CFFI	Fri, Nov 18, 2011	21.27	21.95	21.00	21.00
2664	NASDAQ	CFFI	Thu, Nov 17, 2011	21.94	21.94	21.23	21.26
2663	NASDAQ	CFFI	Wed, Nov 16, 2011	21.61	21.70	21.61	21.64
2662	NASDAQ	CFFI	Tue, Nov 15, 2011	21.41	22.02	21.41	21.60
2661	NASDAQ	CFFI	Mon, Nov 14, 2011	22.04	22.04	21.77	21.78
2660	NASDAQ	CFFI	Fri, Nov 11, 2011	21.60	22.39	21.60	22.39
2659	NASDAQ	CFFI	Thu, Nov 10, 2011	21.52	21.70	21.52	21.70
2658	NASDAQ	CFFI	Wed, Nov 9, 2011	21.58	21.60	21.07	21.41
2657	NASDAQ	CFFI	Tue, Nov 8, 2011	21.01	22.00	21.01	21.50
2656	NASDAQ	CFFI	Mon, Nov 7, 2011	22.49	22.50	20.21	20.85
2655	NASDAQ	CFFI	Fri, Nov 4, 2011	22.52	22.69	21.66	22.52
2654	NASDAQ	CFFI	Thu, Nov 3, 2011	22.28	22.28	22.25	22.25
2653	NASDAQ	CFFI	Wed, Nov 2, 2011	22.90	22.90	22.90	22.90
2652	NASDAQ	CFFI	Tue, Nov 1, 2011	23.50	23.60	22.99	23.08
2651	NASDAQ	CFFI	Thu, Oct 27, 2011	23.50	23.75	22.90	23.75
2650	NASDAQ	CFFI	Wed, Oct 26, 2011	22.81	23.46	22.81	23.42
2649	NASDAQ	CFFI	Tue, Oct 25, 2011	23.18	23.35	22.91	23.35
2648	NASDAQ	CFFI	Mon, Oct 24, 2011	21.61	23.25	21.61	22.99
2647	NASDAQ	CFFI	Wed, Oct 19, 2011	23.25	23.27	23.21	23.27
2646	NASDAQ	CFFI	Tue, Oct 18, 2011	23.09	23.58	21.55	23.58
2645	NASDAQ	CFFI	Mon, Oct 17, 2011	23.46	23.58	23.00	23.20
2644	NASDAQ	CFFI	Thu, Oct 13, 2011	23.37	23.68	22.77	23.47
2643	NASDAQ	CFFI	Wed, Oct 12, 2011	23.14	23.14	22.02	22.90
2642	NASDAQ	CFFI	Tue, Oct 11, 2011	23.70	23.70	22.75	23.50
2641	NASDAQ	CFFI	Mon, Oct 10, 2011	22.90	22.90	22.90	22.90
2640	NASDAQ	CFFI	Fri, Oct 7, 2011	22.99	23.70	22.99	23.38
2639	NASDAQ	CFFI	Thu, Oct 6, 2011	22.34	23.50	21.55	22.27
2638	NASDAQ	CFFI	Wed, Oct 5, 2011	23.34	23.50	23.33	23.33
2637	NASDAQ	CFFI	Tue, Oct 4, 2011	23.51	23.75	23.50	23.75
2636	NASDAQ	CFFI	Mon, Oct 3, 2011	23.66	23.99	23.52	23.75
2635	NASDAQ	CFFI	Fri, Sep 30, 2011	23.42	23.50	23.29	23.34
2634	NASDAQ	CFFI	Wed, Sep 28, 2011	23.07	23.09	22.42	22.92
2633	NASDAQ	CFFI	Mon, Sep 26, 2011	21.53	22.23	21.51	21.83
2632	NASDAQ	CFFI	Fri, Sep 23, 2011	22.07	22.08	22.03	22.03
2631	NASDAQ	CFFI	Thu, Sep 22, 2011	21.49	22.24	21.49	21.57
2630	NASDAQ	CFFI	Wed, Sep 21, 2011	21.40	21.50	21.40	21.46
2629	NASDAQ	CFFI	Tue, Sep 20, 2011	21.37	21.40	21.36	21.40
2628	NASDAQ	CFFI	Mon, Sep 19, 2011	21.03	21.39	21.03	21.38
2627	NASDAQ	CFFI	Fri, Sep 16, 2011	20.62	21.25	20.62	21.25
2626	NASDAQ	CFFI	Thu, Sep 15, 2011	21.38	21.39	20.51	20.86
2625	NASDAQ	CFFI	Wed, Sep 14, 2011	21.36	21.39	21.34	21.38
2624	NASDAQ	CFFI	Mon, Sep 12, 2011	21.36	21.80	21.04	21.40
2623	NASDAQ	CFFI	Fri, Sep 9, 2011	21.50	22.29	21.50	21.82
2622	NASDAQ	CFFI	Thu, Sep 8, 2011	21.70	21.70	21.50	21.50
2621	NASDAQ	CFFI	Wed, Sep 7, 2011	22.61	22.61	21.40	21.40
2620	NASDAQ	CFFI	Tue, Sep 6, 2011	23.10	23.17	22.04	22.17
2619	NASDAQ	CFFI	Fri, Sep 2, 2011	23.13	23.75	23.11	23.49
2618	NASDAQ	CFFI	Thu, Sep 1, 2011	23.50	23.50	23.50	23.50
2617	NASDAQ	CFFI	Wed, Aug 31, 2011	23.00	23.50	22.95	23.50
2616	NASDAQ	CFFI	Mon, Aug 29, 2011	23.00	23.00	23.00	23.00
2615	NASDAQ	CFFI	Fri, Aug 26, 2011	22.96	23.00	22.96	23.00
2614	NASDAQ	CFFI	Thu, Aug 25, 2011	22.95	23.00	22.46	23.00
2613	NASDAQ	CFFI	Wed, Aug 24, 2011	23.00	23.00	22.31	23.00
2612	NASDAQ	CFFI	Tue, Aug 23, 2011	22.08	23.00	22.08	23.00
2611	NASDAQ	CFFI	Mon, Aug 22, 2011	23.00	23.00	22.60	22.88
2610	NASDAQ	CFFI	Fri, Aug 19, 2011	22.60	22.97	22.60	22.82
2609	NASDAQ	CFFI	Thu, Aug 18, 2011	22.40	22.75	22.40	22.66
2608	NASDAQ	CFFI	Wed, Aug 17, 2011	22.50	22.52	22.50	22.51
2607	NASDAQ	CFFI	Tue, Aug 16, 2011	22.50	22.50	22.50	22.50
2606	NASDAQ	CFFI	Mon, Aug 15, 2011	22.46	22.46	22.46	22.46
2605	NASDAQ	CFFI	Fri, Aug 12, 2011	21.75	22.47	21.75	22.35
2604	NASDAQ	CFFI	Thu, Aug 11, 2011	21.15	22.20	21.15	22.20
2603	NASDAQ	CFFI	Wed, Aug 10, 2011	22.50	22.65	22.01	22.03
2602	NASDAQ	CFFI	Tue, Aug 9, 2011	21.21	22.50	21.21	21.21
2601	NASDAQ	CFFI	Mon, Aug 8, 2011	22.83	23.00	22.10	22.73
2600	NASDAQ	CFFI	Fri, Aug 5, 2011	22.24	22.95	21.65	22.95
2599	NASDAQ	CFFI	Thu, Aug 4, 2011	22.00	22.75	21.70	22.69
2598	NASDAQ	CFFI	Wed, Aug 3, 2011	21.87	23.25	21.87	23.00
2597	NASDAQ	CFFI	Tue, Aug 2, 2011	21.50	22.00	21.20	22.00
2596	NASDAQ	CFFI	Fri, Jul 29, 2011	21.45	21.50	21.20	21.50
2595	NASDAQ	CFFI	Thu, Jul 28, 2011	20.27	21.77	19.74	21.14
2594	NASDAQ	CFFI	Wed, Jul 27, 2011	19.72	20.27	19.72	20.24
2593	NASDAQ	CFFI	Tue, Jul 26, 2011	19.73	19.98	19.71	19.71
2592	NASDAQ	CFFI	Mon, Jul 25, 2011	19.96	19.96	19.40	19.72
2591	NASDAQ	CFFI	Fri, Jul 22, 2011	20.00	20.00	19.87	19.87
2590	NASDAQ	CFFI	Thu, Jul 21, 2011	20.06	20.06	20.06	20.06
2589	NASDAQ	CFFI	Wed, Jul 20, 2011	19.51	20.02	19.50	20.02
2588	NASDAQ	CFFI	Mon, Jul 18, 2011	19.41	19.41	19.41	19.41
2587	NASDAQ	CFFI	Fri, Jul 15, 2011	19.63	19.65	19.00	19.20
2586	NASDAQ	CFFI	Thu, Jul 14, 2011	19.90	19.90	19.50	19.80
2585	NASDAQ	CFFI	Wed, Jul 13, 2011	20.57	20.57	19.90	19.90
2584	NASDAQ	CFFI	Tue, Jul 12, 2011	20.54	20.54	20.34	20.34
2583	NASDAQ	CFFI	Mon, Jul 11, 2011	21.00	21.00	20.52	20.54
2582	NASDAQ	CFFI	Fri, Jul 8, 2011	21.00	21.05	21.00	21.00
2581	NASDAQ	CFFI	Thu, Jul 7, 2011	21.02	21.10	21.00	21.10
2580	NASDAQ	CFFI	Wed, Jul 6, 2011	20.75	21.05	20.75	21.05
2579	NASDAQ	CFFI	Tue, Jul 5, 2011	21.33	21.33	20.53	20.90
2578	NASDAQ	CFFI	Fri, Jul 1, 2011	21.50	21.50	20.54	20.96
2577	NASDAQ	CFFI	Thu, Jun 30, 2011	20.59	21.29	20.58	21.29
2576	NASDAQ	CFFI	Wed, Jun 29, 2011	20.31	20.68	20.31	20.68
2575	NASDAQ	CFFI	Tue, Jun 28, 2011	20.73	21.39	20.15	21.18
2574	NASDAQ	CFFI	Mon, Jun 27, 2011	20.05	20.27	20.05	20.27
2573	NASDAQ	CFFI	Fri, Jun 24, 2011	20.37	20.41	19.95	20.24
2572	NASDAQ	CFFI	Thu, Jun 23, 2011	20.31	20.31	20.31	20.31
2571	NASDAQ	CFFI	Wed, Jun 22, 2011	20.35	20.38	20.35	20.38
2570	NASDAQ	CFFI	Tue, Jun 21, 2011	20.66	20.66	20.39	20.60
2569	NASDAQ	CFFI	Mon, Jun 20, 2011	20.99	21.00	20.56	20.56
2568	NASDAQ	CFFI	Fri, Jun 17, 2011	20.91	21.00	20.70	21.00
2567	NASDAQ	CFFI	Wed, Jun 15, 2011	21.45	21.45	20.70	20.70
2566	NASDAQ	CFFI	Mon, Jun 13, 2011	21.25	21.25	21.00	21.09
2565	NASDAQ	CFFI	Fri, Jun 10, 2011	20.80	21.66	20.80	21.45
2564	NASDAQ	CFFI	Thu, Jun 9, 2011	21.00	21.00	20.98	21.00
2563	NASDAQ	CFFI	Tue, Jun 7, 2011	21.58	21.58	21.00	21.00
2562	NASDAQ	CFFI	Mon, Jun 6, 2011	21.05	21.05	20.58	20.82
2561	NASDAQ	CFFI	Wed, Jun 1, 2011	21.33	21.50	21.25	21.38
2560	NASDAQ	CFFI	Tue, May 31, 2011	21.69	21.69	21.10	21.18
2559	NASDAQ	CFFI	Fri, May 27, 2011	21.30	21.48	21.27	21.48
2558	NASDAQ	CFFI	Thu, May 26, 2011	21.50	21.51	21.48	21.48
2557	NASDAQ	CFFI	Wed, May 25, 2011	21.35	21.50	21.35	21.35
2556	NASDAQ	CFFI	Tue, May 24, 2011	21.69	21.69	21.23	21.54
2555	NASDAQ	CFFI	Mon, May 23, 2011	21.04	21.65	21.02	21.16
2554	NASDAQ	CFFI	Fri, May 20, 2011	21.67	21.68	21.15	21.65
2553	NASDAQ	CFFI	Thu, May 19, 2011	21.71	21.71	21.51	21.51
2552	NASDAQ	CFFI	Wed, May 18, 2011	21.30	21.52	21.50	21.50
2551	NASDAQ	CFFI	Tue, May 17, 2011	21.09	22.00	21.09	21.40
2550	NASDAQ	CFFI	Mon, May 16, 2011	21.13	21.45	20.55	21.31
2549	NASDAQ	CFFI	Fri, May 13, 2011	21.93	22.68	21.10	21.10
2548	NASDAQ	CFFI	Wed, May 11, 2011	21.00	21.35	21.00	21.35
2547	NASDAQ	CFFI	Tue, May 10, 2011	21.93	22.00	21.37	21.40
2546	NASDAQ	CFFI	Mon, May 9, 2011	21.97	21.97	20.50	20.66
2545	NASDAQ	CFFI	Fri, May 6, 2011	21.04	21.04	20.82	20.82
2544	NASDAQ	CFFI	Thu, May 5, 2011	20.44	21.08	20.43	21.08
2543	NASDAQ	CFFI	Wed, May 4, 2011	21.03	21.48	20.75	20.75
2542	NASDAQ	CFFI	Tue, May 3, 2011	21.00	21.08	21.00	21.08
2541	NASDAQ	CFFI	Mon, May 2, 2011	21.00	21.01	20.45	20.97
2540	NASDAQ	CFFI	Fri, Apr 29, 2011	20.95	21.03	20.31	21.00
2539	NASDAQ	CFFI	Thu, Apr 28, 2011	20.55	20.75	20.32	20.61
2538	NASDAQ	CFFI	Wed, Apr 27, 2011	20.21	20.79	20.21	20.51
2537	NASDAQ	CFFI	Tue, Apr 26, 2011	20.31	20.50	20.34	20.34
2536	NASDAQ	CFFI	Mon, Apr 25, 2011	20.41	20.41	20.30	20.31
2535	NASDAQ	CFFI	Thu, Apr 21, 2011	20.49	20.18	20.15	20.15
2534	NASDAQ	CFFI	Wed, Apr 20, 2011	21.15	21.90	20.38	20.40
2533	NASDAQ	CFFI	Tue, Apr 19, 2011	21.15	21.15	20.85	20.85
2532	NASDAQ	CFFI	Mon, Apr 18, 2011	21.45	21.47	21.15	21.15
2531	NASDAQ	CFFI	Fri, Apr 15, 2011	21.36	21.50	21.36	21.50
2530	NASDAQ	CFFI	Wed, Apr 13, 2011	21.32	21.32	21.31	21.31
2529	NASDAQ	CFFI	Fri, Apr 8, 2011	21.46	21.65	21.50	21.50
2528	NASDAQ	CFFI	Thu, Apr 7, 2011	21.34	21.50	21.34	21.50
2527	NASDAQ	CFFI	Wed, Apr 6, 2011	21.24	21.24	21.24	21.24
2526	NASDAQ	CFFI	Tue, Apr 5, 2011	21.22	21.50	21.16	21.50
2525	NASDAQ	CFFI	Mon, Apr 4, 2011	21.39	21.40	21.11	21.11
2524	NASDAQ	CFFI	Fri, Apr 1, 2011	22.55	22.55	21.45	21.53
2523	NASDAQ	CFFI	Wed, Mar 30, 2011	23.00	23.00	22.98	22.98
2522	NASDAQ	CFFI	Tue, Mar 29, 2011	21.21	22.99	21.21	22.89
2521	NASDAQ	CFFI	Mon, Mar 28, 2011	23.17	22.50	21.80	22.16
2520	NASDAQ	CFFI	Thu, Mar 24, 2011	23.00	23.00	23.00	23.00
2519	NASDAQ	CFFI	Tue, Mar 22, 2011	22.84	23.06	22.84	23.06
2518	NASDAQ	CFFI	Mon, Mar 21, 2011	22.87	22.87	22.87	22.87
2517	NASDAQ	CFFI	Fri, Mar 18, 2011	22.26	22.26	22.26	22.26
2516	NASDAQ	CFFI	Thu, Mar 17, 2011	22.01	22.60	22.01	22.30
2515	NASDAQ	CFFI	Wed, Mar 16, 2011	22.99	22.99	22.99	22.99
2514	NASDAQ	CFFI	Tue, Mar 15, 2011	23.00	23.00	23.00	23.00
2513	NASDAQ	CFFI	Thu, Mar 10, 2011	23.25	23.25	23.25	23.25
2512	NASDAQ	CFFI	Wed, Mar 9, 2011	23.28	23.50	23.28	23.50
2511	NASDAQ	CFFI	Mon, Mar 7, 2011	23.21	23.21	23.21	23.21
2510	NASDAQ	CFFI	Thu, Mar 3, 2011	23.01	23.01	23.00	23.01
2509	NASDAQ	CFFI	Wed, Mar 2, 2011	23.00	23.00	23.00	23.00
2508	NASDAQ	CFFI	Tue, Mar 1, 2011	23.47	23.47	23.02	23.02
2507	NASDAQ	CFFI	Mon, Feb 28, 2011	22.86	23.00	22.66	23.00
2506	NASDAQ	CFFI	Fri, Feb 25, 2011	23.00	23.01	22.10	22.65
2505	NASDAQ	CFFI	Tue, Feb 22, 2011	22.71	23.40	22.71	22.84
2504	NASDAQ	CFFI	Fri, Feb 18, 2011	22.96	23.69	22.50	23.51
2503	NASDAQ	CFFI	Thu, Feb 17, 2011	22.01	22.31	22.01	22.31
2502	NASDAQ	CFFI	Tue, Feb 15, 2011	22.97	22.99	22.97	22.99
2501	NASDAQ	CFFI	Mon, Feb 14, 2011	22.38	23.07	22.38	23.07
2500	NASDAQ	CFFI	Fri, Feb 11, 2011	22.00	22.00	22.00	22.00
2499	NASDAQ	CFFI	Thu, Feb 10, 2011	22.23	22.23	22.20	22.20
2498	NASDAQ	CFFI	Mon, Feb 7, 2011	22.50	22.50	22.00	22.32
2497	NASDAQ	CFFI	Thu, Feb 3, 2011	22.30	22.30	22.28	22.28
2496	NASDAQ	CFFI	Wed, Feb 2, 2011	23.40	23.40	23.31	23.31
2495	NASDAQ	CFFI	Tue, Feb 1, 2011	24.00	24.00	24.00	24.00
2494	NASDAQ	CFFI	Mon, Jan 31, 2011	23.57	23.99	23.57	23.99
2493	NASDAQ	CFFI	Fri, Jan 28, 2011	23.35	23.35	22.91	22.91
2492	NASDAQ	CFFI	Thu, Jan 27, 2011	23.97	23.99	23.40	23.54
2491	NASDAQ	CFFI	Wed, Jan 26, 2011	23.42	23.46	23.40	23.40
2490	NASDAQ	CFFI	Tue, Jan 25, 2011	23.80	23.81	23.75	23.78
2489	NASDAQ	CFFI	Mon, Jan 24, 2011	23.38	24.00	23.35	24.00
2488	NASDAQ	CFFI	Fri, Jan 21, 2011	23.40	23.50	22.76	23.48
2487	NASDAQ	CFFI	Wed, Jan 19, 2011	23.17	24.71	22.77	23.84
2486	NASDAQ	CFFI	Tue, Jan 18, 2011	24.00	24.00	23.20	23.20
2485	NASDAQ	CFFI	Fri, Jan 14, 2011	23.00	25.75	22.75	23.20
2484	NASDAQ	CFFI	Wed, Jan 12, 2011	22.74	23.25	22.74	22.75
2483	NASDAQ	CFFI	Mon, Jan 10, 2011	22.55	22.75	22.25	22.75
2482	NASDAQ	CFFI	Fri, Jan 7, 2011	22.25	22.75	22.25	22.75
2481	NASDAQ	CFFI	Thu, Jan 6, 2011	22.34	22.34	22.21	22.21
2480	NASDAQ	CFFI	Wed, Jan 5, 2011	22.35	22.40	22.31	22.40
2479	NASDAQ	CFFI	Tue, Jan 4, 2011	22.36	22.75	22.36	22.36
2478	NASDAQ	CFFI	Mon, Jan 3, 2011	22.70	23.25	22.67	22.71
2477	NASDAQ	CFFI	Fri, Dec 31, 2010	22.67	22.67	22.31	22.31
2476	NASDAQ	CFFI	Thu, Dec 30, 2010	22.72	22.72	22.47	22.65
2475	NASDAQ	CFFI	Wed, Dec 29, 2010	22.72	23.00	22.59	23.00
2474	NASDAQ	CFFI	Tue, Dec 28, 2010	22.25	22.75	22.25	22.75
2473	NASDAQ	CFFI	Mon, Dec 27, 2010	22.15	22.90	21.90	22.00
2472	NASDAQ	CFFI	Thu, Dec 23, 2010	21.56	22.25	21.56	22.25
2471	NASDAQ	CFFI	Wed, Dec 22, 2010	21.97	22.00	21.50	22.00
2470	NASDAQ	CFFI	Tue, Dec 21, 2010	22.00	22.00	21.54	21.54
2469	NASDAQ	CFFI	Mon, Dec 20, 2010	22.48	22.48	21.97	22.00
2468	NASDAQ	CFFI	Fri, Dec 17, 2010	21.08	21.95	21.01	21.95
2467	NASDAQ	CFFI	Thu, Dec 16, 2010	22.00	22.00	22.00	22.00
2466	NASDAQ	CFFI	Wed, Dec 15, 2010	21.74	22.25	21.74	22.25
2465	NASDAQ	CFFI	Tue, Dec 14, 2010	22.20	22.92	21.50	21.75
2464	NASDAQ	CFFI	Mon, Dec 13, 2010	20.65	21.00	20.65	21.00
2463	NASDAQ	CFFI	Fri, Dec 10, 2010	20.99	21.00	20.23	20.65
2462	NASDAQ	CFFI	Wed, Dec 8, 2010	20.56	21.00	20.56	21.00
2461	NASDAQ	CFFI	Tue, Dec 7, 2010	21.00	21.00	20.97	20.97
2460	NASDAQ	CFFI	Mon, Dec 6, 2010	20.06	21.00	20.01	21.00
2459	NASDAQ	CFFI	Fri, Dec 3, 2010	20.05	20.27	20.05	20.25
2458	NASDAQ	CFFI	Thu, Dec 2, 2010	20.48	20.75	19.60	19.74
2457	NASDAQ	CFFI	Wed, Dec 1, 2010	19.51	20.71	19.51	20.49
2456	NASDAQ	CFFI	Tue, Nov 30, 2010	20.25	20.25	20.20	20.20
2455	NASDAQ	CFFI	Mon, Nov 29, 2010	20.65	21.50	20.35	21.00
2454	NASDAQ	CFFI	Fri, Nov 26, 2010	20.75	20.75	19.36	20.07
2453	NASDAQ	CFFI	Wed, Nov 24, 2010	20.32	20.32	20.30	20.30
2452	NASDAQ	CFFI	Mon, Nov 22, 2010	20.50	20.50	20.19	20.19
2451	NASDAQ	CFFI	Fri, Nov 19, 2010	20.34	20.50	20.34	20.50
2450	NASDAQ	CFFI	Thu, Nov 18, 2010	20.05	20.50	19.55	20.50
2449	NASDAQ	CFFI	Tue, Nov 16, 2010	20.27	20.87	20.25	20.69
2448	NASDAQ	CFFI	Mon, Nov 15, 2010	20.40	20.50	20.14	20.50
2447	NASDAQ	CFFI	Fri, Nov 12, 2010	20.59	20.98	20.22	20.49
2446	NASDAQ	CFFI	Thu, Nov 11, 2010	19.75	20.90	19.75	20.76
2445	NASDAQ	CFFI	Wed, Nov 10, 2010	20.87	20.87	20.47	20.50
2444	NASDAQ	CFFI	Tue, Nov 9, 2010	20.49	20.90	20.49	20.90
2443	NASDAQ	CFFI	Mon, Nov 8, 2010	20.99	20.99	19.75	20.25
2442	NASDAQ	CFFI	Fri, Nov 5, 2010	19.50	20.13	19.50	20.13
2441	NASDAQ	CFFI	Thu, Nov 4, 2010	19.00	19.50	19.00	19.50
2440	NASDAQ	CFFI	Wed, Nov 3, 2010	18.99	19.00	18.99	19.00
2439	NASDAQ	CFFI	Tue, Nov 2, 2010	19.00	19.00	18.88	18.88
2438	NASDAQ	CFFI	Mon, Nov 1, 2010	18.92	19.00	18.88	18.88
2437	NASDAQ	CFFI	Fri, Oct 29, 2010	18.26	18.75	18.04	18.75
2436	NASDAQ	CFFI	Thu, Oct 28, 2010	18.35	18.35	18.23	18.26
2435	NASDAQ	CFFI	Wed, Oct 27, 2010	18.60	18.60	18.43	18.43
2434	NASDAQ	CFFI	Tue, Oct 26, 2010	18.95	18.95	18.05	18.58
2433	NASDAQ	CFFI	Mon, Oct 25, 2010	18.06	18.50	18.06	18.50
2432	NASDAQ	CFFI	Thu, Oct 21, 2010	19.00	19.00	18.39	18.39
2431	NASDAQ	CFFI	Wed, Oct 20, 2010	18.03	19.45	17.92	19.45
2430	NASDAQ	CFFI	Tue, Oct 19, 2010	18.70	18.70	18.12	18.51
2429	NASDAQ	CFFI	Fri, Oct 15, 2010	18.95	18.95	18.95	18.95
2428	NASDAQ	CFFI	Thu, Oct 14, 2010	18.65	19.00	18.11	18.89
2427	NASDAQ	CFFI	Wed, Oct 13, 2010	17.82	18.25	17.78	18.25
2426	NASDAQ	CFFI	Tue, Oct 12, 2010	18.03	18.30	18.00	18.00
2425	NASDAQ	CFFI	Mon, Oct 11, 2010	18.84	18.93	17.80	18.07
2424	NASDAQ	CFFI	Fri, Oct 8, 2010	18.49	18.49	18.16	18.16
2423	NASDAQ	CFFI	Wed, Oct 6, 2010	18.50	18.50	18.21	18.50
2422	NASDAQ	CFFI	Fri, Oct 1, 2010	18.46	18.46	18.46	18.46
2421	NASDAQ	CFFI	Thu, Sep 30, 2010	18.00	18.48	18.00	18.48
2420	NASDAQ	CFFI	Wed, Sep 29, 2010	18.54	18.54	17.76	17.76
2419	NASDAQ	CFFI	Tue, Sep 28, 2010	18.95	18.95	18.94	18.95
2418	NASDAQ	CFFI	Mon, Sep 27, 2010	18.35	18.35	18.35	18.35
2417	NASDAQ	CFFI	Fri, Sep 24, 2010	17.76	18.73	17.76	18.71
2416	NASDAQ	CFFI	Wed, Sep 22, 2010	18.45	18.45	17.95	18.20
2415	NASDAQ	CFFI	Tue, Sep 21, 2010	17.92	18.15	17.92	18.15
2414	NASDAQ	CFFI	Mon, Sep 20, 2010	17.81	18.10	17.77	18.09
2413	NASDAQ	CFFI	Fri, Sep 17, 2010	17.81	17.85	17.75	17.75
2412	NASDAQ	CFFI	Thu, Sep 16, 2010	17.76	17.76	17.75	17.75
2411	NASDAQ	CFFI	Tue, Sep 14, 2010	18.02	18.35	18.00	18.00
2410	NASDAQ	CFFI	Mon, Sep 13, 2010	18.24	18.25	18.24	18.25
2409	NASDAQ	CFFI	Fri, Sep 10, 2010	17.87	18.18	17.87	17.90
2408	NASDAQ	CFFI	Thu, Sep 9, 2010	18.00	18.00	17.88	18.00
2407	NASDAQ	CFFI	Wed, Sep 8, 2010	17.86	18.88	17.85	17.99
2406	NASDAQ	CFFI	Tue, Sep 7, 2010	17.95	17.95	17.80	17.80
2405	NASDAQ	CFFI	Thu, Sep 2, 2010	18.50	18.79	18.47	18.50
2404	NASDAQ	CFFI	Wed, Sep 1, 2010	17.75	18.35	17.75	18.20
2403	NASDAQ	CFFI	Tue, Aug 31, 2010	17.93	17.97	17.83	17.87
2402	NASDAQ	CFFI	Mon, Aug 30, 2010	18.80	18.94	17.80	18.48
2401	NASDAQ	CFFI	Thu, Aug 26, 2010	18.05	18.05	17.60	17.80
2400	NASDAQ	CFFI	Wed, Aug 25, 2010	17.58	17.87	17.56	17.60
2399	NASDAQ	CFFI	Tue, Aug 24, 2010	17.80	18.25	17.80	17.82
2398	NASDAQ	CFFI	Wed, Aug 18, 2010	17.33	18.80	17.33	18.23
2397	NASDAQ	CFFI	Tue, Aug 17, 2010	17.73	18.50	17.73	18.24
2396	NASDAQ	CFFI	Mon, Aug 16, 2010	17.67	18.25	17.67	17.92
2395	NASDAQ	CFFI	Fri, Aug 13, 2010	18.65	18.65	17.49	18.00
2394	NASDAQ	CFFI	Thu, Aug 12, 2010	17.26	18.79	17.26	18.70
2393	NASDAQ	CFFI	Wed, Aug 11, 2010	18.36	18.75	17.82	18.75
2392	NASDAQ	CFFI	Tue, Aug 10, 2010	18.11	18.70	17.74	17.74
2391	NASDAQ	CFFI	Mon, Aug 9, 2010	18.60	18.60	17.94	18.26
2390	NASDAQ	CFFI	Fri, Aug 6, 2010	18.58	19.39	18.58	19.22
2389	NASDAQ	CFFI	Thu, Aug 5, 2010	19.00	19.25	19.00	19.25
2388	NASDAQ	CFFI	Wed, Aug 4, 2010	18.58	19.50	18.31	18.75
2387	NASDAQ	CFFI	Tue, Aug 3, 2010	19.30	19.50	19.20	19.20
2386	NASDAQ	CFFI	Mon, Aug 2, 2010	19.47	19.50	19.36	19.36
2385	NASDAQ	CFFI	Fri, Jul 30, 2010	18.36	19.50	17.56	19.50
2384	NASDAQ	CFFI	Thu, Jul 29, 2010	19.00	19.10	18.84	19.10
2383	NASDAQ	CFFI	Wed, Jul 28, 2010	18.34	19.00	18.30	18.92
2382	NASDAQ	CFFI	Tue, Jul 27, 2010	18.35	19.70	18.20	19.70
2381	NASDAQ	CFFI	Mon, Jul 26, 2010	18.61	19.00	18.45	18.61
2380	NASDAQ	CFFI	Fri, Jul 23, 2010	18.36	18.99	18.36	18.99
2379	NASDAQ	CFFI	Thu, Jul 22, 2010	18.59	18.80	18.59	18.80
2378	NASDAQ	CFFI	Wed, Jul 21, 2010	18.94	18.94	18.25	18.26
2377	NASDAQ	CFFI	Tue, Jul 20, 2010	18.36	18.36	18.26	18.26
2376	NASDAQ	CFFI	Mon, Jul 19, 2010	19.00	19.00	18.94	19.00
2375	NASDAQ	CFFI	Fri, Jul 16, 2010	18.28	18.99	18.26	18.84
2374	NASDAQ	CFFI	Wed, Jul 14, 2010	18.41	18.88	18.41	18.88
2373	NASDAQ	CFFI	Tue, Jul 13, 2010	18.80	19.32	18.80	19.32
2372	NASDAQ	CFFI	Mon, Jul 12, 2010	18.68	18.68	18.19	18.46
2371	NASDAQ	CFFI	Fri, Jul 9, 2010	18.00	18.92	17.45	18.04
2370	NASDAQ	CFFI	Thu, Jul 8, 2010	17.37	19.00	17.37	19.00
2369	NASDAQ	CFFI	Wed, Jul 7, 2010	17.99	17.99	17.99	17.99
2368	NASDAQ	CFFI	Tue, Jul 6, 2010	18.28	18.28	17.27	17.38
2367	NASDAQ	CFFI	Thu, Jul 1, 2010	18.42	18.42	17.05	18.20
2366	NASDAQ	CFFI	Tue, Jun 29, 2010	18.51	18.51	18.00	18.00
2365	NASDAQ	CFFI	Mon, Jun 28, 2010	17.83	19.13	17.83	18.35
2364	NASDAQ	CFFI	Fri, Jun 25, 2010	17.25	17.25	16.89	17.25
2363	NASDAQ	CFFI	Thu, Jun 24, 2010	17.50	17.50	16.95	17.11
2362	NASDAQ	CFFI	Wed, Jun 23, 2010	17.60	17.67	17.50	17.50
2361	NASDAQ	CFFI	Tue, Jun 22, 2010	17.66	18.00	17.55	17.55
2360	NASDAQ	CFFI	Mon, Jun 21, 2010	19.75	19.75	18.45	18.45
2359	NASDAQ	CFFI	Fri, Jun 18, 2010	16.55	17.89	16.55	16.99
2358	NASDAQ	CFFI	Thu, Jun 17, 2010	17.87	17.87	16.51	17.06
2357	NASDAQ	CFFI	Wed, Jun 16, 2010	18.00	18.09	18.00	18.09
2356	NASDAQ	CFFI	Tue, Jun 15, 2010	17.90	18.26	17.90	18.13
2355	NASDAQ	CFFI	Mon, Jun 14, 2010	18.53	19.10	17.85	17.85
2354	NASDAQ	CFFI	Fri, Jun 11, 2010	18.90	20.00	18.90	19.70
2353	NASDAQ	CFFI	Thu, Jun 10, 2010	19.30	19.30	19.30	19.30
2352	NASDAQ	CFFI	Mon, Jun 7, 2010	17.69	19.49	17.69	19.35
2351	NASDAQ	CFFI	Fri, Jun 4, 2010	19.00	19.55	19.00	19.55
2350	NASDAQ	CFFI	Thu, Jun 3, 2010	19.73	19.73	19.54	19.54
2349	NASDAQ	CFFI	Wed, Jun 2, 2010	19.07	19.07	19.07	19.07
2348	NASDAQ	CFFI	Tue, Jun 1, 2010	19.18	19.18	19.10	19.10
2347	NASDAQ	CFFI	Fri, May 28, 2010	18.10	19.72	17.65	18.51
2346	NASDAQ	CFFI	Thu, May 27, 2010	17.63	19.69	17.63	19.51
2345	NASDAQ	CFFI	Wed, May 26, 2010	17.50	18.10	17.12	17.45
2344	NASDAQ	CFFI	Tue, May 25, 2010	17.91	17.97	17.50	17.75
2343	NASDAQ	CFFI	Mon, May 24, 2010	18.35	18.35	17.37	17.37
2342	NASDAQ	CFFI	Fri, May 21, 2010	18.09	19.00	18.09	18.60
2341	NASDAQ	CFFI	Thu, May 20, 2010	18.72	19.84	18.00	19.84
2340	NASDAQ	CFFI	Wed, May 19, 2010	19.03	20.00	18.75	18.75
2339	NASDAQ	CFFI	Tue, May 18, 2010	19.10	19.10	18.98	19.00
2338	NASDAQ	CFFI	Mon, May 17, 2010	19.09	19.15	19.06	19.15
2337	NASDAQ	CFFI	Fri, May 14, 2010	19.74	19.77	19.20	19.20
2336	NASDAQ	CFFI	Thu, May 13, 2010	19.80	19.80	19.05	19.14
2335	NASDAQ	CFFI	Wed, May 12, 2010	20.71	20.71	19.51	19.80
2334	NASDAQ	CFFI	Tue, May 11, 2010	20.92	20.92	19.20	19.61
2333	NASDAQ	CFFI	Mon, May 10, 2010	21.84	21.84	20.50	20.88
2332	NASDAQ	CFFI	Fri, May 7, 2010	20.64	20.64	20.20	20.20
2331	NASDAQ	CFFI	Thu, May 6, 2010	20.50	20.50	20.50	20.50
2330	NASDAQ	CFFI	Wed, May 5, 2010	19.23	19.92	19.23	19.60
2329	NASDAQ	CFFI	Tue, May 4, 2010	19.03	20.13	19.03	19.55
2328	NASDAQ	CFFI	Mon, May 3, 2010	20.75	20.75	19.41	20.04
2327	NASDAQ	CFFI	Fri, Apr 30, 2010	21.92	21.92	20.65	21.05
2326	NASDAQ	CFFI	Thu, Apr 29, 2010	22.45	22.45	20.50	21.58
2325	NASDAQ	CFFI	Wed, Apr 28, 2010	21.93	22.00	21.25	21.25
2324	NASDAQ	CFFI	Tue, Apr 27, 2010	21.32	21.32	21.31	21.31
2323	NASDAQ	CFFI	Mon, Apr 26, 2010	22.69	22.69	20.65	20.65
2322	NASDAQ	CFFI	Fri, Apr 23, 2010	20.53	21.50	20.53	21.50
2321	NASDAQ	CFFI	Thu, Apr 22, 2010	21.50	21.50	21.50	21.50
2320	NASDAQ	CFFI	Wed, Apr 21, 2010	20.60	21.25	20.60	21.22
2319	NASDAQ	CFFI	Tue, Apr 20, 2010	20.75	21.00	20.73	20.93
2318	NASDAQ	CFFI	Mon, Apr 19, 2010	20.25	20.75	20.20	20.75
2317	NASDAQ	CFFI	Fri, Apr 16, 2010	20.25	20.25	20.25	20.25
2316	NASDAQ	CFFI	Thu, Apr 15, 2010	20.50	20.50	20.18	20.18
2315	NASDAQ	CFFI	Wed, Apr 14, 2010	20.25	20.45	20.00	20.43
2314	NASDAQ	CFFI	Tue, Apr 13, 2010	20.49	20.49	19.67	20.48
2313	NASDAQ	CFFI	Mon, Apr 12, 2010	19.96	20.03	19.96	20.00
2312	NASDAQ	CFFI	Fri, Apr 9, 2010	20.10	20.10	19.88	20.00
2311	NASDAQ	CFFI	Thu, Apr 8, 2010	20.25	20.25	20.00	20.00
2310	NASDAQ	CFFI	Tue, Apr 6, 2010	19.99	20.00	19.99	20.00
2309	NASDAQ	CFFI	Mon, Apr 5, 2010	20.73	20.73	19.55	20.00
2308	NASDAQ	CFFI	Thu, Apr 1, 2010	20.74	20.74	20.45	20.45
2307	NASDAQ	CFFI	Wed, Mar 31, 2010	19.80	19.80	19.60	19.64
2306	NASDAQ	CFFI	Tue, Mar 30, 2010	20.45	20.45	19.55	20.38
2305	NASDAQ	CFFI	Mon, Mar 29, 2010	19.72	20.45	19.72	20.45
2304	NASDAQ	CFFI	Fri, Mar 26, 2010	19.25	19.25	19.01	19.01
2303	NASDAQ	CFFI	Thu, Mar 25, 2010	19.50	19.80	19.50	19.80
2302	NASDAQ	CFFI	Wed, Mar 24, 2010	19.27	19.27	19.25	19.25
2301	NASDAQ	CFFI	Fri, Mar 19, 2010	19.51	19.51	19.50	19.50
2300	NASDAQ	CFFI	Thu, Mar 18, 2010	19.78	20.39	19.00	19.85
2299	NASDAQ	CFFI	Tue, Mar 16, 2010	20.50	20.50	20.25	20.25
2298	NASDAQ	CFFI	Mon, Mar 15, 2010	20.15	20.15	20.15	20.15
2297	NASDAQ	CFFI	Thu, Mar 11, 2010	20.58	20.59	20.20	20.45
2296	NASDAQ	CFFI	Wed, Mar 10, 2010	20.61	20.61	20.25	20.25
2295	NASDAQ	CFFI	Tue, Mar 9, 2010	20.00	20.61	20.00	20.61
2294	NASDAQ	CFFI	Mon, Mar 8, 2010	20.62	20.62	19.82	20.00
2293	NASDAQ	CFFI	Tue, Mar 2, 2010	20.53	20.65	19.65	19.65
2292	NASDAQ	CFFI	Fri, Feb 26, 2010	20.68	20.68	20.68	20.68
2291	NASDAQ	CFFI	Mon, Feb 22, 2010	19.31	19.98	19.31	19.98
2290	NASDAQ	CFFI	Fri, Feb 19, 2010	19.45	20.68	19.45	20.57
2289	NASDAQ	CFFI	Wed, Feb 17, 2010	20.00	20.00	20.00	20.00
2288	NASDAQ	CFFI	Tue, Feb 16, 2010	19.45	20.22	19.45	20.22
2287	NASDAQ	CFFI	Fri, Feb 12, 2010	20.00	20.00	20.00	20.00
2286	NASDAQ	CFFI	Wed, Feb 10, 2010	20.00	20.00	19.98	20.00
2285	NASDAQ	CFFI	Tue, Feb 9, 2010	19.94	19.95	19.94	19.95
2284	NASDAQ	CFFI	Fri, Feb 5, 2010	20.00	20.05	19.99	19.99
2283	NASDAQ	CFFI	Thu, Feb 4, 2010	20.14	21.00	20.14	20.99
2282	NASDAQ	CFFI	Wed, Feb 3, 2010	20.50	21.00	20.50	21.00
2281	NASDAQ	CFFI	Tue, Feb 2, 2010	20.00	20.50	20.00	20.50
2280	NASDAQ	CFFI	Mon, Feb 1, 2010	19.75	20.00	19.75	20.00
2279	NASDAQ	CFFI	Fri, Jan 29, 2010	19.53	19.53	19.51	19.51
2278	NASDAQ	CFFI	Tue, Jan 26, 2010	19.52	20.00	19.50	20.00
2277	NASDAQ	CFFI	Mon, Jan 25, 2010	19.59	19.59	19.48	19.48
2276	NASDAQ	CFFI	Fri, Jan 22, 2010	20.23	20.23	19.85	20.00
2275	NASDAQ	CFFI	Thu, Jan 21, 2010	20.02	20.02	20.00	20.00
2274	NASDAQ	CFFI	Wed, Jan 20, 2010	20.01	20.25	20.00	20.23
2273	NASDAQ	CFFI	Tue, Jan 19, 2010	20.01	20.80	20.00	20.21
2272	NASDAQ	CFFI	Thu, Jan 14, 2010	20.51	20.60	20.51	20.60
2271	NASDAQ	CFFI	Wed, Jan 13, 2010	20.84	21.00	20.50	20.50
2270	NASDAQ	CFFI	Tue, Jan 12, 2010	21.31	21.33	21.30	21.30
2269	NASDAQ	CFFI	Mon, Jan 11, 2010	20.97	21.36	20.50	21.36
2268	NASDAQ	CFFI	Fri, Jan 8, 2010	20.00	20.00	20.00	20.00
2267	NASDAQ	CFFI	Thu, Jan 7, 2010	20.20	20.47	19.30	19.49
2266	NASDAQ	CFFI	Tue, Jan 5, 2010	20.10	21.00	19.00	19.16
2265	NASDAQ	CFFI	Mon, Jan 4, 2010	19.84	20.50	19.00	20.13
2264	NASDAQ	CFFI	Thu, Dec 31, 2009	19.02	19.02	19.00	19.00
2263	NASDAQ	CFFI	Wed, Dec 30, 2009	19.45	19.45	19.00	19.00
2262	NASDAQ	CFFI	Tue, Dec 29, 2009	19.90	19.90	19.30	19.45
2261	NASDAQ	CFFI	Mon, Dec 28, 2009	19.07	19.07	19.00	19.00
2260	NASDAQ	CFFI	Wed, Dec 23, 2009	19.94	19.94	19.40	19.46
2259	NASDAQ	CFFI	Tue, Dec 22, 2009	18.50	19.00	18.50	19.00
2258	NASDAQ	CFFI	Mon, Dec 21, 2009	18.41	18.97	18.41	18.75
2257	NASDAQ	CFFI	Fri, Dec 18, 2009	18.29	18.29	18.29	18.29
2256	NASDAQ	CFFI	Wed, Dec 16, 2009	18.60	18.61	18.60	18.60
2255	NASDAQ	CFFI	Tue, Dec 15, 2009	18.73	18.74	18.60	18.60
2254	NASDAQ	CFFI	Mon, Dec 14, 2009	19.95	20.00	18.14	18.16
2253	NASDAQ	CFFI	Thu, Dec 10, 2009	20.00	20.00	19.44	19.50
2252	NASDAQ	CFFI	Wed, Dec 9, 2009	18.05	20.30	18.00	20.30
2251	NASDAQ	CFFI	Tue, Dec 8, 2009	18.50	19.50	18.50	19.50
2250	NASDAQ	CFFI	Mon, Dec 7, 2009	18.50	18.50	18.50	18.50
2249	NASDAQ	CFFI	Fri, Dec 4, 2009	18.00	18.50	18.00	18.50
2248	NASDAQ	CFFI	Thu, Dec 3, 2009	18.00	18.25	18.00	18.01
2247	NASDAQ	CFFI	Wed, Dec 2, 2009	18.48	18.50	17.50	18.50
2246	NASDAQ	CFFI	Tue, Dec 1, 2009	18.04	18.05	18.00	18.05
2245	NASDAQ	CFFI	Mon, Nov 30, 2009	18.02	18.02	17.90	17.90
2244	NASDAQ	CFFI	Wed, Nov 25, 2009	16.10	18.02	16.10	17.99
2243	NASDAQ	CFFI	Tue, Nov 24, 2009	17.03	17.71	16.00	17.02
2242	NASDAQ	CFFI	Fri, Nov 20, 2009	18.13	18.13	18.00	18.10
2241	NASDAQ	CFFI	Thu, Nov 19, 2009	17.01	17.91	17.01	17.91
2240	NASDAQ	CFFI	Wed, Nov 18, 2009	18.30	18.30	18.30	18.30
2239	NASDAQ	CFFI	Tue, Nov 17, 2009	18.79	18.80	18.79	18.80
2238	NASDAQ	CFFI	Fri, Nov 13, 2009	18.55	18.55	18.55	18.55
2237	NASDAQ	CFFI	Thu, Nov 12, 2009	18.30	18.53	18.30	18.50
2236	NASDAQ	CFFI	Wed, Nov 11, 2009	18.26	18.39	18.26	18.39
2235	NASDAQ	CFFI	Tue, Nov 10, 2009	18.82	18.82	18.50	18.50
2234	NASDAQ	CFFI	Fri, Nov 6, 2009	18.90	18.90	18.41	18.50
2233	NASDAQ	CFFI	Thu, Nov 5, 2009	18.24	19.24	18.24	18.99
2232	NASDAQ	CFFI	Wed, Nov 4, 2009	20.01	20.01	19.00	19.00
2231	NASDAQ	CFFI	Mon, Nov 2, 2009	18.50	20.70	17.59	20.70
2230	NASDAQ	CFFI	Fri, Oct 30, 2009	19.46	20.97	17.26	20.93
2229	NASDAQ	CFFI	Thu, Oct 29, 2009	17.96	18.03	17.96	18.03
2228	NASDAQ	CFFI	Wed, Oct 28, 2009	18.43	18.43	17.02	17.02
2227	NASDAQ	CFFI	Tue, Oct 27, 2009	17.99	18.00	17.70	17.70
2226	NASDAQ	CFFI	Mon, Oct 26, 2009	18.85	18.85	17.90	18.46
2225	NASDAQ	CFFI	Fri, Oct 23, 2009	19.50	19.50	19.10	19.33
2224	NASDAQ	CFFI	Thu, Oct 22, 2009	19.50	19.54	19.50	19.54
2223	NASDAQ	CFFI	Wed, Oct 21, 2009	19.94	19.94	19.94	19.94
2222	NASDAQ	CFFI	Tue, Oct 20, 2009	19.50	19.98	19.35	19.98
2221	NASDAQ	CFFI	Mon, Oct 19, 2009	19.49	19.51	19.49	19.51
2220	NASDAQ	CFFI	Fri, Oct 16, 2009	19.49	19.49	19.49	19.49
2219	NASDAQ	CFFI	Thu, Oct 15, 2009	20.25	20.25	19.50	19.51
2218	NASDAQ	CFFI	Tue, Oct 13, 2009	19.54	20.01	19.54	20.01
2217	NASDAQ	CFFI	Mon, Oct 12, 2009	20.62	20.62	20.62	20.62
2216	NASDAQ	CFFI	Fri, Oct 9, 2009	19.85	20.00	18.27	18.78
2215	NASDAQ	CFFI	Thu, Oct 8, 2009	19.11	19.50	19.11	19.37
2214	NASDAQ	CFFI	Wed, Oct 7, 2009	19.88	19.90	19.08	19.85
2213	NASDAQ	CFFI	Tue, Oct 6, 2009	19.58	19.97	18.16	19.90
2212	NASDAQ	CFFI	Mon, Oct 5, 2009	18.11	20.00	18.11	20.00
2211	NASDAQ	CFFI	Fri, Oct 2, 2009	17.89	19.12	17.89	18.12
2210	NASDAQ	CFFI	Thu, Oct 1, 2009	17.84	18.00	17.03	18.00
2209	NASDAQ	CFFI	Wed, Sep 30, 2009	17.00	17.00	17.00	17.00
2208	NASDAQ	CFFI	Tue, Sep 29, 2009	17.99	17.99	16.49	16.65
2207	NASDAQ	CFFI	Mon, Sep 28, 2009	17.66	17.66	17.00	17.00
2206	NASDAQ	CFFI	Thu, Sep 24, 2009	16.80	16.80	15.93	16.22
2205	NASDAQ	CFFI	Tue, Sep 22, 2009	16.48	16.50	16.29	16.50
2204	NASDAQ	CFFI	Mon, Sep 21, 2009	18.00	18.00	16.25	16.25
2203	NASDAQ	CFFI	Thu, Sep 17, 2009	18.20	18.60	18.20	18.60
2202	NASDAQ	CFFI	Tue, Sep 15, 2009	20.95	21.40	20.00	20.02
2201	NASDAQ	CFFI	Thu, Sep 10, 2009	20.99	20.99	18.35	20.00
2200	NASDAQ	CFFI	Wed, Sep 9, 2009	17.87	21.45	16.27	21.31
2199	NASDAQ	CFFI	Tue, Sep 8, 2009	16.11	16.11	15.80	15.80
2198	NASDAQ	CFFI	Fri, Sep 4, 2009	16.80	16.80	16.80	16.80
2197	NASDAQ	CFFI	Thu, Sep 3, 2009	16.80	16.80	16.80	16.80
2196	NASDAQ	CFFI	Wed, Sep 2, 2009	17.23	17.23	15.78	16.80
2195	NASDAQ	CFFI	Mon, Aug 31, 2009	18.26	18.30	18.26	18.30
2194	NASDAQ	CFFI	Tue, Aug 25, 2009	18.19	18.19	17.23	18.00
2193	NASDAQ	CFFI	Mon, Aug 24, 2009	18.80	18.80	18.21	18.30
2192	NASDAQ	CFFI	Fri, Aug 21, 2009	16.87	18.99	16.77	18.90
2191	NASDAQ	CFFI	Thu, Aug 20, 2009	16.52	16.52	16.52	16.52
2190	NASDAQ	CFFI	Tue, Aug 18, 2009	15.51	15.51	15.51	18.49
2189	NASDAQ	CFFI	Mon, Aug 17, 2009	17.97	17.97	17.97	17.97
2188	NASDAQ	CFFI	Thu, Aug 13, 2009	17.00	17.41	17.00	17.09
2187	NASDAQ	CFFI	Wed, Aug 12, 2009	18.00	18.00	18.00	18.00
2186	NASDAQ	CFFI	Mon, Aug 10, 2009	17.02	17.02	17.02	17.02
2185	NASDAQ	CFFI	Fri, Aug 7, 2009	15.45	18.89	15.45	18.89
2184	NASDAQ	CFFI	Thu, Aug 6, 2009	18.75	18.75	18.75	18.75
2183	NASDAQ	CFFI	Wed, Aug 5, 2009	16.50	19.65	16.50	19.65
2182	NASDAQ	CFFI	Tue, Aug 4, 2009	18.95	18.95	18.95	18.95
2181	NASDAQ	CFFI	Mon, Aug 3, 2009	14.61	18.75	14.61	18.00
2180	NASDAQ	CFFI	Fri, Jul 31, 2009	18.75	18.75	18.75	18.75
2179	NASDAQ	CFFI	Wed, Jul 29, 2009	18.48	19.19	18.03	19.18
2178	NASDAQ	CFFI	Tue, Jul 28, 2009	16.50	18.39	16.50	18.39
2177	NASDAQ	CFFI	Mon, Jul 27, 2009	14.81	17.67	14.66	17.67
2176	NASDAQ	CFFI	Fri, Jul 24, 2009	14.60	14.60	14.60	14.60
2175	NASDAQ	CFFI	Thu, Jul 23, 2009	15.05	15.05	15.05	15.05
2174	NASDAQ	CFFI	Mon, Jul 20, 2009	15.25	15.25	14.60	14.60
2173	NASDAQ	CFFI	Fri, Jul 17, 2009	15.00	15.00	15.00	15.00
2172	NASDAQ	CFFI	Wed, Jul 15, 2009	14.80	14.80	14.55	14.55
2171	NASDAQ	CFFI	Tue, Jul 14, 2009	14.60	14.60	14.60	14.60
2170	NASDAQ	CFFI	Mon, Jul 13, 2009	15.50	15.50	15.25	15.25
2169	NASDAQ	CFFI	Fri, Jul 10, 2009	17.07	17.07	16.56	17.00
2168	NASDAQ	CFFI	Thu, Jul 9, 2009	17.50	17.50	17.50	17.50
2167	NASDAQ	CFFI	Tue, Jul 7, 2009	18.95	18.95	17.26	17.26
2166	NASDAQ	CFFI	Mon, Jul 6, 2009	18.49	18.50	18.00	18.00
2165	NASDAQ	CFFI	Thu, Jul 2, 2009	17.01	19.98	17.00	18.50
2164	NASDAQ	CFFI	Wed, Jul 1, 2009	17.72	17.73	16.04	17.73
2163	NASDAQ	CFFI	Mon, Jun 29, 2009	16.49	16.50	16.48	16.50
2162	NASDAQ	CFFI	Fri, Jun 26, 2009	16.86	16.86	16.86	16.86
2161	NASDAQ	CFFI	Wed, Jun 24, 2009	14.26	14.81	14.26	14.81
2160	NASDAQ	CFFI	Fri, Jun 19, 2009	16.75	16.97	14.25	16.97
2159	NASDAQ	CFFI	Thu, Jun 18, 2009	15.25	17.71	15.25	17.71
2158	NASDAQ	CFFI	Wed, Jun 17, 2009	15.62	15.63	15.25	15.25
2157	NASDAQ	CFFI	Mon, Jun 15, 2009	15.52	15.52	15.50	15.50
2156	NASDAQ	CFFI	Fri, Jun 12, 2009	16.01	16.01	16.00	16.00
2155	NASDAQ	CFFI	Thu, Jun 11, 2009	16.00	16.00	16.00	16.00
2154	NASDAQ	CFFI	Wed, Jun 10, 2009	15.55	15.55	15.55	15.55
2153	NASDAQ	CFFI	Tue, Jun 9, 2009	16.00	16.23	16.00	16.23
2152	NASDAQ	CFFI	Mon, Jun 8, 2009	16.05	16.25	16.05	16.25
2151	NASDAQ	CFFI	Fri, Jun 5, 2009	16.05	17.00	16.05	17.00
2150	NASDAQ	CFFI	Thu, Jun 4, 2009	17.00	17.97	16.00	16.56
2149	NASDAQ	CFFI	Wed, Jun 3, 2009	17.98	17.98	16.00	17.00
2148	NASDAQ	CFFI	Tue, Jun 2, 2009	14.35	18.00	13.91	18.00
2147	NASDAQ	CFFI	Fri, May 29, 2009	16.25	16.25	16.25	16.25
2146	NASDAQ	CFFI	Thu, May 28, 2009	16.00	16.19	16.00	16.00
2145	NASDAQ	CFFI	Wed, May 27, 2009	15.20	15.20	15.20	15.20
2144	NASDAQ	CFFI	Tue, May 26, 2009	14.26	14.26	14.26	14.26
2143	NASDAQ	CFFI	Fri, May 22, 2009	14.51	16.25	14.51	14.52
2142	NASDAQ	CFFI	Thu, May 21, 2009	16.00	16.00	16.00	16.00
2141	NASDAQ	CFFI	Mon, May 18, 2009	14.93	16.00	14.53	16.00
2140	NASDAQ	CFFI	Thu, May 14, 2009	15.98	15.98	15.98	15.98
2139	NASDAQ	CFFI	Tue, May 12, 2009	16.00	16.00	16.00	16.00
2138	NASDAQ	CFFI	Mon, May 11, 2009	15.30	16.19	15.01	16.19
2137	NASDAQ	CFFI	Fri, May 8, 2009	16.00	16.25	16.00	16.24
2136	NASDAQ	CFFI	Thu, May 7, 2009	16.23	16.23	16.00	16.00
2135	NASDAQ	CFFI	Wed, May 6, 2009	16.00	16.00	15.25	15.25
2134	NASDAQ	CFFI	Mon, May 4, 2009	15.00	15.24	15.00	15.21
2133	NASDAQ	CFFI	Fri, May 1, 2009	15.00	15.00	15.00	15.00
2132	NASDAQ	CFFI	Thu, Apr 30, 2009	14.75	14.75	14.75	14.75
2131	NASDAQ	CFFI	Wed, Apr 29, 2009	14.51	14.51	14.51	14.51
2130	NASDAQ	CFFI	Tue, Apr 28, 2009	15.00	15.00	15.00	15.00
2129	NASDAQ	CFFI	Mon, Apr 27, 2009	14.53	14.80	14.53	14.80
2128	NASDAQ	CFFI	Fri, Apr 24, 2009	15.90	15.90	15.26	15.26
2127	NASDAQ	CFFI	Thu, Apr 23, 2009	13.64	14.85	13.34	16.25
2126	NASDAQ	CFFI	Wed, Apr 22, 2009	14.85	14.85	14.85	14.85
2125	NASDAQ	CFFI	Mon, Apr 20, 2009	14.97	14.97	14.97	14.97
2124	NASDAQ	CFFI	Fri, Apr 17, 2009	13.26	13.26	12.80	12.84
2123	NASDAQ	CFFI	Thu, Apr 16, 2009	14.86	14.86	13.25	13.25
2122	NASDAQ	CFFI	Wed, Apr 15, 2009	14.83	14.83	14.00	14.00
2121	NASDAQ	CFFI	Tue, Apr 14, 2009	16.23	16.23	14.89	15.10
2120	NASDAQ	CFFI	Thu, Apr 9, 2009	16.47	16.47	14.25	14.25
2119	NASDAQ	CFFI	Tue, Apr 7, 2009	14.90	15.50	14.25	15.50
2118	NASDAQ	CFFI	Fri, Apr 3, 2009	16.00	17.71	15.50	15.50
2117	NASDAQ	CFFI	Thu, Apr 2, 2009	16.70	17.00	15.76	15.76
2116	NASDAQ	CFFI	Wed, Apr 1, 2009	16.40	16.51	15.00	16.50
2115	NASDAQ	CFFI	Tue, Mar 31, 2009	13.50	14.45	13.50	14.45
2114	NASDAQ	CFFI	Fri, Mar 27, 2009	13.75	13.75	13.75	13.75
2113	NASDAQ	CFFI	Thu, Mar 26, 2009	13.42	13.42	13.42	13.42
2112	NASDAQ	CFFI	Wed, Mar 25, 2009	13.00	13.00	13.00	13.00
2111	NASDAQ	CFFI	Fri, Mar 20, 2009	13.50	13.50	13.50	13.50
2110	NASDAQ	CFFI	Wed, Mar 18, 2009	13.49	13.50	13.00	13.50
2109	NASDAQ	CFFI	Mon, Mar 16, 2009	13.44	13.45	13.44	13.44
2108	NASDAQ	CFFI	Fri, Mar 13, 2009	13.00	13.42	13.00	13.42
2107	NASDAQ	CFFI	Thu, Mar 12, 2009	12.50	12.50	12.49	12.49
2106	NASDAQ	CFFI	Tue, Mar 10, 2009	12.49	12.49	12.49	12.49
2105	NASDAQ	CFFI	Mon, Mar 9, 2009	11.00	11.70	10.67	11.39
2104	NASDAQ	CFFI	Fri, Mar 6, 2009	12.57	12.57	12.57	12.57
2103	NASDAQ	CFFI	Thu, Mar 5, 2009	11.40	11.40	11.40	11.40
2102	NASDAQ	CFFI	Mon, Mar 2, 2009	12.00	12.02	11.72	11.72
2101	NASDAQ	CFFI	Fri, Feb 27, 2009	11.70	11.70	11.70	11.70
2100	NASDAQ	CFFI	Thu, Feb 26, 2009	13.10	13.10	13.01	13.01
2099	NASDAQ	CFFI	Wed, Feb 25, 2009	12.20	13.20	12.00	13.19
2098	NASDAQ	CFFI	Tue, Feb 24, 2009	12.25	12.87	12.00	12.87
2097	NASDAQ	CFFI	Mon, Feb 23, 2009	13.50	13.50	12.67	12.85
2096	NASDAQ	CFFI	Fri, Feb 20, 2009	14.40	14.40	14.40	14.40
2095	NASDAQ	CFFI	Thu, Feb 19, 2009	13.55	13.55	13.50	13.51
2094	NASDAQ	CFFI	Wed, Feb 18, 2009	13.52	13.80	13.34	13.60
2093	NASDAQ	CFFI	Tue, Feb 17, 2009	15.00	15.00	15.00	15.00
2092	NASDAQ	CFFI	Fri, Feb 13, 2009	13.34	15.65	13.34	15.65
2091	NASDAQ	CFFI	Thu, Feb 12, 2009	15.50	15.50	15.50	15.50
2090	NASDAQ	CFFI	Wed, Feb 11, 2009	15.55	15.75	15.50	15.75
2089	NASDAQ	CFFI	Tue, Feb 10, 2009	15.50	15.50	15.50	15.50
2088	NASDAQ	CFFI	Mon, Feb 9, 2009	15.00	15.00	15.00	15.00
2087	NASDAQ	CFFI	Fri, Feb 6, 2009	13.50	14.60	13.39	14.20
2086	NASDAQ	CFFI	Wed, Feb 4, 2009	14.40	15.18	14.40	15.18
2085	NASDAQ	CFFI	Tue, Feb 3, 2009	14.04	14.25	14.04	14.13
2084	NASDAQ	CFFI	Fri, Jan 30, 2009	13.70	15.00	13.70	15.00
2083	NASDAQ	CFFI	Thu, Jan 29, 2009	15.01	15.23	14.26	14.29
2082	NASDAQ	CFFI	Wed, Jan 28, 2009	15.00	15.73	15.00	15.66
2081	NASDAQ	CFFI	Mon, Jan 26, 2009	14.78	14.78	14.78	14.78
2080	NASDAQ	CFFI	Fri, Jan 23, 2009	14.70	14.70	14.06	14.06
2079	NASDAQ	CFFI	Thu, Jan 22, 2009	15.00	15.00	15.00	15.00
2078	NASDAQ	CFFI	Wed, Jan 21, 2009	15.00	15.00	14.05	14.80
2077	NASDAQ	CFFI	Tue, Jan 20, 2009	15.04	15.04	15.04	15.04
2076	NASDAQ	CFFI	Fri, Jan 16, 2009	15.97	16.00	15.97	16.00
2075	NASDAQ	CFFI	Thu, Jan 15, 2009	16.97	16.97	16.97	14.01
2074	NASDAQ	CFFI	Wed, Jan 14, 2009	16.21	16.31	14.50	15.00
2073	NASDAQ	CFFI	Mon, Jan 12, 2009	18.97	18.97	18.00	18.00
2072	NASDAQ	CFFI	Fri, Jan 9, 2009	18.86	18.95	18.01	18.93
2071	NASDAQ	CFFI	Thu, Jan 8, 2009	18.00	19.00	18.00	19.00
2070	NASDAQ	CFFI	Tue, Jan 6, 2009	17.04	17.48	17.03	17.46
2069	NASDAQ	CFFI	Mon, Jan 5, 2009	17.44	17.45	17.44	17.45
2068	NASDAQ	CFFI	Fri, Jan 2, 2009	16.99	17.42	16.13	16.55
2067	NASDAQ	CFFI	Wed, Dec 31, 2008	15.00	15.75	14.54	15.75
2066	NASDAQ	CFFI	Mon, Dec 29, 2008	16.59	16.59	14.99	14.99
2065	NASDAQ	CFFI	Fri, Dec 26, 2008	14.68	16.09	14.51	14.51
2064	NASDAQ	CFFI	Wed, Dec 24, 2008	13.66	14.99	13.66	14.61
2063	NASDAQ	CFFI	Tue, Dec 23, 2008	14.00	15.23	14.00	14.99
2062	NASDAQ	CFFI	Mon, Dec 22, 2008	13.47	14.04	13.47	14.04
2061	NASDAQ	CFFI	Fri, Dec 19, 2008	14.97	14.97	12.94	12.94
2060	NASDAQ	CFFI	Thu, Dec 18, 2008	13.95	14.97	13.95	14.97
2059	NASDAQ	CFFI	Wed, Dec 17, 2008	16.27	16.27	16.27	16.27
2058	NASDAQ	CFFI	Tue, Dec 16, 2008	14.75	15.29	14.75	15.00
2057	NASDAQ	CFFI	Mon, Dec 15, 2008	15.20	15.20	14.75	14.75
2056	NASDAQ	CFFI	Fri, Dec 12, 2008	15.05	15.05	14.50	14.50
2055	NASDAQ	CFFI	Thu, Dec 11, 2008	15.20	15.20	9.65	14.60
2054	NASDAQ	CFFI	Wed, Dec 10, 2008	18.19	18.70	18.19	18.70
2053	NASDAQ	CFFI	Tue, Dec 9, 2008	18.04	18.04	18.04	18.04
2052	NASDAQ	CFFI	Mon, Dec 8, 2008	18.57	19.00	18.57	19.00
2051	NASDAQ	CFFI	Fri, Dec 5, 2008	19.00	19.00	19.00	19.00
2050	NASDAQ	CFFI	Thu, Dec 4, 2008	14.51	19.16	14.50	19.16
2049	NASDAQ	CFFI	Tue, Dec 2, 2008	14.61	14.61	14.61	14.61
2048	NASDAQ	CFFI	Mon, Dec 1, 2008	15.00	15.00	14.25	14.25
2047	NASDAQ	CFFI	Fri, Nov 28, 2008	16.04	16.04	15.00	15.00
2046	NASDAQ	CFFI	Wed, Nov 26, 2008	17.16	17.16	17.06	17.16
2045	NASDAQ	CFFI	Tue, Nov 25, 2008	17.50	17.50	17.50	17.50
2044	NASDAQ	CFFI	Mon, Nov 24, 2008	17.03	17.03	17.00	17.00
2043	NASDAQ	CFFI	Fri, Nov 21, 2008	17.50	17.50	17.00	17.00
2042	NASDAQ	CFFI	Wed, Nov 19, 2008	17.21	17.21	17.21	17.21
2041	NASDAQ	CFFI	Tue, Nov 18, 2008	20.00	20.00	17.83	17.83
2040	NASDAQ	CFFI	Fri, Nov 14, 2008	19.25	19.25	19.25	19.25
2039	NASDAQ	CFFI	Thu, Nov 13, 2008	17.37	19.00	17.37	19.00
2038	NASDAQ	CFFI	Wed, Nov 12, 2008	18.00	18.00	17.75	17.75
2037	NASDAQ	CFFI	Tue, Nov 11, 2008	19.00	19.00	18.59	18.59
2036	NASDAQ	CFFI	Mon, Nov 10, 2008	19.00	19.00	19.00	19.00
2035	NASDAQ	CFFI	Wed, Nov 5, 2008	19.25	19.25	19.25	19.25
2034	NASDAQ	CFFI	Tue, Nov 4, 2008	19.25	19.97	19.00	19.97
2033	NASDAQ	CFFI	Mon, Nov 3, 2008	19.25	20.91	19.25	20.20
2032	NASDAQ	CFFI	Fri, Oct 31, 2008	19.00	19.50	19.00	19.49
2031	NASDAQ	CFFI	Thu, Oct 30, 2008	19.25	19.25	18.80	18.80
2030	NASDAQ	CFFI	Tue, Oct 28, 2008	18.75	18.75	18.75	18.75
2029	NASDAQ	CFFI	Mon, Oct 27, 2008	18.75	18.75	18.75	18.75
2028	NASDAQ	CFFI	Thu, Oct 23, 2008	18.75	19.00	18.75	19.00
2027	NASDAQ	CFFI	Wed, Oct 22, 2008	18.98	19.00	18.75	18.75
2026	NASDAQ	CFFI	Thu, Oct 16, 2008	19.13	19.13	16.95	18.74
2025	NASDAQ	CFFI	Wed, Oct 15, 2008	19.28	19.28	19.25	19.25
2024	NASDAQ	CFFI	Tue, Oct 14, 2008	22.25	22.25	20.25	21.93
2023	NASDAQ	CFFI	Mon, Oct 13, 2008	20.77	20.77	17.25	17.25
2022	NASDAQ	CFFI	Fri, Oct 10, 2008	18.55	18.55	17.01	17.01
2021	NASDAQ	CFFI	Thu, Oct 9, 2008	18.50	18.50	18.50	18.50
2020	NASDAQ	CFFI	Wed, Oct 8, 2008	19.03	19.03	19.00	19.00
2019	NASDAQ	CFFI	Tue, Oct 7, 2008	19.21	20.73	18.96	19.03
2018	NASDAQ	CFFI	Mon, Oct 6, 2008	23.00	23.96	19.25	20.99
2017	NASDAQ	CFFI	Fri, Oct 3, 2008	23.15	23.99	23.15	23.50
2016	NASDAQ	CFFI	Thu, Oct 2, 2008	20.59	23.00	20.59	23.00
2015	NASDAQ	CFFI	Wed, Oct 1, 2008	24.25	24.25	22.50	23.00
2014	NASDAQ	CFFI	Tue, Sep 30, 2008	20.00	20.50	20.00	20.50
2013	NASDAQ	CFFI	Mon, Sep 29, 2008	20.22	20.50	20.00	20.50
2012	NASDAQ	CFFI	Fri, Sep 26, 2008	24.93	24.93	23.00	23.00
2011	NASDAQ	CFFI	Thu, Sep 25, 2008	20.22	22.17	20.22	22.17
2010	NASDAQ	CFFI	Wed, Sep 24, 2008	23.00	23.00	23.00	23.00
2009	NASDAQ	CFFI	Mon, Sep 22, 2008	22.00	22.00	20.28	21.00
2008	NASDAQ	CFFI	Fri, Sep 19, 2008	22.95	23.00	20.15	20.15
2007	NASDAQ	CFFI	Thu, Sep 18, 2008	20.99	21.00	20.99	21.00
2006	NASDAQ	CFFI	Wed, Sep 17, 2008	20.51	20.51	20.50	20.51
2005	NASDAQ	CFFI	Tue, Sep 16, 2008	21.00	21.24	20.26	20.26
2004	NASDAQ	CFFI	Mon, Sep 15, 2008	20.50	22.45	20.50	21.24
2003	NASDAQ	CFFI	Fri, Sep 12, 2008	21.00	21.00	20.25	20.25
2002	NASDAQ	CFFI	Wed, Sep 10, 2008	20.76	21.00	20.76	21.00
2001	NASDAQ	CFFI	Tue, Sep 9, 2008	22.01	22.01	21.00	21.26
2000	NASDAQ	CFFI	Mon, Sep 8, 2008	22.95	22.95	22.95	22.95
1999	NASDAQ	CFFI	Thu, Sep 4, 2008	22.00	22.00	22.00	22.00
1998	NASDAQ	CFFI	Wed, Sep 3, 2008	21.72	22.00	21.72	22.00
1997	NASDAQ	CFFI	Tue, Sep 2, 2008	22.00	22.00	21.75	21.75
1996	NASDAQ	CFFI	Wed, Aug 27, 2008	22.85	22.92	22.00	22.92
1995	NASDAQ	CFFI	Tue, Aug 26, 2008	22.03	22.03	21.50	21.53
1994	NASDAQ	CFFI	Mon, Aug 25, 2008	22.11	22.95	22.11	22.95
1993	NASDAQ	CFFI	Thu, Aug 21, 2008	22.99	22.99	22.95	22.95
1992	NASDAQ	CFFI	Wed, Aug 20, 2008	22.68	22.68	22.68	22.68
1991	NASDAQ	CFFI	Tue, Aug 19, 2008	21.00	21.00	21.00	21.00
1990	NASDAQ	CFFI	Fri, Aug 15, 2008	21.51	21.55	20.20	20.30
1989	NASDAQ	CFFI	Wed, Aug 13, 2008	22.90	22.90	21.80	22.39
1988	NASDAQ	CFFI	Mon, Aug 11, 2008	20.63	21.49	20.10	21.49
1987	NASDAQ	CFFI	Fri, Aug 8, 2008	21.75	21.86	21.05	21.70
1986	NASDAQ	CFFI	Wed, Aug 6, 2008	21.51	21.75	21.51	21.75
1985	NASDAQ	CFFI	Tue, Aug 5, 2008	22.50	22.50	22.50	22.50
1984	NASDAQ	CFFI	Fri, Aug 1, 2008	21.82	21.82	21.60	21.82
1983	NASDAQ	CFFI	Thu, Jul 31, 2008	21.82	21.82	20.83	21.82
1982	NASDAQ	CFFI	Wed, Jul 30, 2008	21.00	21.00	20.63	20.75
1981	NASDAQ	CFFI	Thu, Jul 24, 2008	20.50	23.24	20.50	20.51
1980	NASDAQ	CFFI	Wed, Jul 23, 2008	19.89	19.90	19.89	19.90
1979	NASDAQ	CFFI	Tue, Jul 22, 2008	19.99	19.99	19.51	19.93
1978	NASDAQ	CFFI	Mon, Jul 21, 2008	18.99	20.00	18.99	19.50
1977	NASDAQ	CFFI	Fri, Jul 18, 2008	18.51	19.00	18.51	18.99
1976	NASDAQ	CFFI	Thu, Jul 17, 2008	19.50	19.50	18.00	18.50
1975	NASDAQ	CFFI	Wed, Jul 16, 2008	19.01	19.06	19.01	19.06
1974	NASDAQ	CFFI	Tue, Jul 15, 2008	21.01	21.01	20.00	20.00
1973	NASDAQ	CFFI	Fri, Jul 11, 2008	22.53	23.18	22.50	22.51
1972	NASDAQ	CFFI	Thu, Jul 10, 2008	22.51	22.51	22.51	22.51
1971	NASDAQ	CFFI	Tue, Jul 8, 2008	23.00	23.00	22.55	22.55
1970	NASDAQ	CFFI	Thu, Jul 3, 2008	22.28	23.43	22.25	22.50
1969	NASDAQ	CFFI	Wed, Jul 2, 2008	22.52	23.30	22.26	22.26
1968	NASDAQ	CFFI	Tue, Jul 1, 2008	23.56	25.00	23.56	24.94
1967	NASDAQ	CFFI	Mon, Jun 30, 2008	25.71	25.71	23.00	23.00
1966	NASDAQ	CFFI	Fri, Jun 27, 2008	23.00	24.32	23.00	24.32
1965	NASDAQ	CFFI	Thu, Jun 26, 2008	25.43	25.43	22.75	23.00
1964	NASDAQ	CFFI	Wed, Jun 25, 2008	23.00	23.00	23.00	23.00
1963	NASDAQ	CFFI	Tue, Jun 24, 2008	23.01	23.50	23.00	23.00
1962	NASDAQ	CFFI	Mon, Jun 23, 2008	22.00	23.50	22.00	23.50
1961	NASDAQ	CFFI	Thu, Jun 19, 2008	25.00	25.00	22.52	23.07
1960	NASDAQ	CFFI	Wed, Jun 18, 2008	26.19	26.19	26.19	26.19
1959	NASDAQ	CFFI	Tue, Jun 17, 2008	26.25	26.25	26.25	26.25
1958	NASDAQ	CFFI	Mon, Jun 16, 2008	27.00	27.27	27.00	27.27
1957	NASDAQ	CFFI	Thu, Jun 12, 2008	27.00	27.27	27.00	27.27
1956	NASDAQ	CFFI	Wed, Jun 11, 2008	26.69	27.27	26.69	27.27
1955	NASDAQ	CFFI	Tue, Jun 10, 2008	26.50	27.00	26.50	27.00
1954	NASDAQ	CFFI	Mon, Jun 9, 2008	27.50	27.50	27.50	27.50
1953	NASDAQ	CFFI	Fri, Jun 6, 2008	26.51	26.74	26.50	26.74
1952	NASDAQ	CFFI	Mon, Jun 2, 2008	28.85	28.85	26.80	26.80
1951	NASDAQ	CFFI	Fri, May 30, 2008	28.72	28.75	28.72	28.75
1950	NASDAQ	CFFI	Tue, May 27, 2008	27.65	27.75	27.37	27.75
1949	NASDAQ	CFFI	Fri, May 23, 2008	27.69	27.85	27.66	27.66
1948	NASDAQ	CFFI	Mon, May 19, 2008	27.90	27.90	27.90	27.90
1947	NASDAQ	CFFI	Fri, May 16, 2008	28.24	28.25	27.50	27.50
1946	NASDAQ	CFFI	Thu, May 15, 2008	27.75	27.90	27.75	27.90
1945	NASDAQ	CFFI	Wed, May 14, 2008	27.92	27.92	27.73	27.73
1944	NASDAQ	CFFI	Fri, May 9, 2008	27.90	29.98	27.90	29.98
1943	NASDAQ	CFFI	Tue, May 6, 2008	29.97	29.97	29.97	29.97
1942	NASDAQ	CFFI	Fri, May 2, 2008	28.50	28.50	27.90	28.12
1941	NASDAQ	CFFI	Tue, Apr 29, 2008	28.61	28.61	28.50	28.50
1940	NASDAQ	CFFI	Wed, Apr 23, 2008	28.53	28.53	28.53	28.53
1939	NASDAQ	CFFI	Mon, Apr 21, 2008	29.99	29.99	29.70	29.70
1938	NASDAQ	CFFI	Fri, Apr 18, 2008	29.55	29.55	29.48	29.48
1937	NASDAQ	CFFI	Thu, Apr 17, 2008	29.43	30.00	29.43	29.75
1936	NASDAQ	CFFI	Wed, Apr 16, 2008	28.75	29.50	28.75	29.50
1935	NASDAQ	CFFI	Tue, Apr 15, 2008	28.76	28.76	28.71	28.71
1934	NASDAQ	CFFI	Mon, Apr 14, 2008	28.26	30.00	28.05	30.00
1933	NASDAQ	CFFI	Fri, Apr 11, 2008	29.88	29.88	29.88	29.88
1932	NASDAQ	CFFI	Thu, Apr 10, 2008	27.69	27.72	27.69	27.72
1931	NASDAQ	CFFI	Tue, Apr 8, 2008	27.80	27.80	27.80	27.80
1930	NASDAQ	CFFI	Mon, Apr 7, 2008	27.62	27.62	27.50	27.51
1929	NASDAQ	CFFI	Fri, Apr 4, 2008	27.00	27.00	27.00	27.00
1928	NASDAQ	CFFI	Wed, Apr 2, 2008	27.24	27.24	27.24	27.24
1927	NASDAQ	CFFI	Tue, Apr 1, 2008	29.52	29.52	27.68	27.68
1926	NASDAQ	CFFI	Mon, Mar 31, 2008	26.83	27.60	26.80	27.60
1925	NASDAQ	CFFI	Fri, Mar 28, 2008	27.95	28.83	27.95	27.95
1924	NASDAQ	CFFI	Thu, Mar 27, 2008	27.20	27.93	27.20	27.93
1923	NASDAQ	CFFI	Wed, Mar 26, 2008	25.25	26.50	25.25	26.50
1922	NASDAQ	CFFI	Tue, Mar 25, 2008	26.00	26.00	25.90	25.90
1921	NASDAQ	CFFI	Mon, Mar 24, 2008	25.00	26.00	25.00	26.00
1920	NASDAQ	CFFI	Thu, Mar 20, 2008	25.50	27.93	25.50	27.93
1919	NASDAQ	CFFI	Wed, Mar 19, 2008	25.54	25.55	25.47	25.47
1918	NASDAQ	CFFI	Tue, Mar 18, 2008	26.50	26.51	26.00	26.51
1917	NASDAQ	CFFI	Mon, Mar 17, 2008	25.02	29.43	25.02	29.43
1916	NASDAQ	CFFI	Fri, Mar 14, 2008	27.50	28.98	25.20	28.80
1915	NASDAQ	CFFI	Thu, Mar 13, 2008	25.01	25.01	25.01	25.01
1914	NASDAQ	CFFI	Tue, Mar 11, 2008	30.00	30.00	28.49	28.50
1913	NASDAQ	CFFI	Fri, Mar 7, 2008	28.85	30.39	28.85	30.00
1912	NASDAQ	CFFI	Mon, Mar 3, 2008	29.32	30.00	28.45	29.43
1911	NASDAQ	CFFI	Fri, Feb 29, 2008	31.93	31.93	28.43	28.51
1910	NASDAQ	CFFI	Thu, Feb 28, 2008	30.46	30.46	30.42	30.42
1909	NASDAQ	CFFI	Mon, Feb 25, 2008	30.56	31.37	30.56	31.37
1908	NASDAQ	CFFI	Fri, Feb 22, 2008	30.08	31.94	30.08	31.94
1907	NASDAQ	CFFI	Wed, Feb 20, 2008	30.07	30.07	30.07	30.07
1906	NASDAQ	CFFI	Tue, Feb 19, 2008	30.75	30.75	30.75	30.75
1905	NASDAQ	CFFI	Fri, Feb 15, 2008	29.82	29.82	29.82	29.82
1904	NASDAQ	CFFI	Wed, Feb 13, 2008	30.50	30.50	30.50	30.50
1903	NASDAQ	CFFI	Tue, Feb 12, 2008	30.04	31.00	30.04	31.00
1902	NASDAQ	CFFI	Mon, Feb 11, 2008	30.00	30.00	30.00	30.00
1901	NASDAQ	CFFI	Fri, Feb 8, 2008	31.02	31.04	30.70	30.70
1900	NASDAQ	CFFI	Thu, Feb 7, 2008	31.75	31.75	31.75	31.75
1899	NASDAQ	CFFI	Wed, Feb 6, 2008	31.00	31.69	30.50	31.69
1898	NASDAQ	CFFI	Mon, Feb 4, 2008	30.00	30.36	29.92	30.15
1897	NASDAQ	CFFI	Thu, Jan 31, 2008	29.81	29.81	29.76	29.76
1896	NASDAQ	CFFI	Wed, Jan 30, 2008	30.64	31.19	29.40	31.19
1895	NASDAQ	CFFI	Tue, Jan 29, 2008	29.53	29.53	29.53	29.53
1894	NASDAQ	CFFI	Mon, Jan 28, 2008	30.80	30.81	28.96	30.10
1893	NASDAQ	CFFI	Fri, Jan 25, 2008	30.80	30.80	30.80	30.80
1892	NASDAQ	CFFI	Thu, Jan 24, 2008	30.80	30.81	30.80	30.81
1891	NASDAQ	CFFI	Wed, Jan 23, 2008	30.80	30.80	30.80	30.80
1890	NASDAQ	CFFI	Tue, Jan 22, 2008	30.80	30.80	30.80	30.80
1889	NASDAQ	CFFI	Fri, Jan 18, 2008	30.80	30.80	30.80	30.80
1888	NASDAQ	CFFI	Wed, Jan 16, 2008	30.96	31.00	30.10	30.80
1887	NASDAQ	CFFI	Tue, Jan 15, 2008	31.75	31.75	31.06	31.06
1886	NASDAQ	CFFI	Mon, Jan 14, 2008	32.01	32.01	31.99	31.99
1885	NASDAQ	CFFI	Fri, Jan 11, 2008	31.27	32.19	31.27	32.19
1884	NASDAQ	CFFI	Thu, Jan 10, 2008	32.19	32.19	32.19	32.19
1883	NASDAQ	CFFI	Wed, Jan 9, 2008	32.00	32.25	30.64	30.64
1882	NASDAQ	CFFI	Tue, Jan 8, 2008	31.94	31.94	29.84	31.69
1881	NASDAQ	CFFI	Mon, Jan 7, 2008	31.21	31.21	30.16	30.87
1880	NASDAQ	CFFI	Fri, Jan 4, 2008	30.71	32.19	30.71	32.17
1879	NASDAQ	CFFI	Thu, Jan 3, 2008	31.81	32.00	31.81	32.00
1878	NASDAQ	CFFI	Wed, Jan 2, 2008	31.55	31.74	31.55	31.74
1877	NASDAQ	CFFI	Mon, Dec 31, 2007	30.49	30.49	30.25	30.25
1876	NASDAQ	CFFI	Fri, Dec 28, 2007	31.81	31.81	31.00	31.00
1875	NASDAQ	CFFI	Thu, Dec 27, 2007	32.21	32.21	31.81	31.81
1874	NASDAQ	CFFI	Wed, Dec 26, 2007	31.00	31.90	31.00	31.64
1873	NASDAQ	CFFI	Mon, Dec 24, 2007	30.50	30.50	30.50	30.50
1872	NASDAQ	CFFI	Thu, Dec 20, 2007	30.90	30.97	30.50	30.97
1871	NASDAQ	CFFI	Wed, Dec 19, 2007	31.25	31.25	30.42	30.49
1870	NASDAQ	CFFI	Tue, Dec 18, 2007	31.55	31.55	31.50	31.50
1869	NASDAQ	CFFI	Mon, Dec 17, 2007	31.39	31.45	31.39	31.45
1868	NASDAQ	CFFI	Fri, Dec 14, 2007	32.99	33.00	32.00	33.00
1867	NASDAQ	CFFI	Thu, Dec 13, 2007	32.00	32.50	31.54	32.50
1866	NASDAQ	CFFI	Wed, Dec 12, 2007	31.08	39.89	31.08	32.48
1865	NASDAQ	CFFI	Tue, Dec 11, 2007	35.76	35.76	33.78	33.82
1864	NASDAQ	CFFI	Mon, Dec 10, 2007	36.00	36.00	35.01	35.01
1863	NASDAQ	CFFI	Fri, Dec 7, 2007	36.48	36.48	35.33	35.33
1862	NASDAQ	CFFI	Thu, Dec 6, 2007	36.25	36.25	35.50	35.51
1861	NASDAQ	CFFI	Wed, Dec 5, 2007	37.91	37.91	35.01	35.67
1860	NASDAQ	CFFI	Tue, Dec 4, 2007	36.34	36.34	36.00	36.00
1859	NASDAQ	CFFI	Mon, Dec 3, 2007	36.34	36.34	35.91	35.91
1858	NASDAQ	CFFI	Fri, Nov 30, 2007	34.75	36.63	34.75	36.06
1857	NASDAQ	CFFI	Thu, Nov 29, 2007	33.25	34.75	33.01	34.75
1856	NASDAQ	CFFI	Wed, Nov 28, 2007	34.69	34.69	33.59	33.59
1855	NASDAQ	CFFI	Tue, Nov 27, 2007	33.43	33.43	33.43	33.43
1854	NASDAQ	CFFI	Mon, Nov 26, 2007	34.91	34.91	34.50	34.50
1853	NASDAQ	CFFI	Wed, Nov 21, 2007	35.25	35.25	35.25	35.25
1852	NASDAQ	CFFI	Tue, Nov 20, 2007	36.74	36.74	35.25	35.25
1851	NASDAQ	CFFI	Mon, Nov 19, 2007	35.40	35.40	35.40	35.40
1850	NASDAQ	CFFI	Fri, Nov 16, 2007	38.50	38.50	35.41	35.52
1849	NASDAQ	CFFI	Thu, Nov 15, 2007	39.25	39.29	38.30	38.30
1848	NASDAQ	CFFI	Wed, Nov 14, 2007	40.50	40.50	39.00	39.00
1847	NASDAQ	CFFI	Tue, Nov 13, 2007	39.00	40.05	38.50	39.26
1846	NASDAQ	CFFI	Mon, Nov 12, 2007	37.98	38.50	37.98	38.25
1845	NASDAQ	CFFI	Fri, Nov 9, 2007	40.75	40.75	38.00	38.00
1844	NASDAQ	CFFI	Wed, Nov 7, 2007	41.01	41.01	40.76	40.76
1843	NASDAQ	CFFI	Tue, Nov 6, 2007	40.50	41.41	40.50	41.41
1842	NASDAQ	CFFI	Mon, Nov 5, 2007	41.50	41.74	40.50	41.00
1841	NASDAQ	CFFI	Fri, Nov 2, 2007	41.52	41.75	41.52	41.75
1840	NASDAQ	CFFI	Thu, Nov 1, 2007	42.00	42.00	41.50	41.75
1839	NASDAQ	CFFI	Wed, Oct 31, 2007	42.50	42.50	42.50	42.50
1838	NASDAQ	CFFI	Mon, Oct 29, 2007	42.44	42.44	42.44	42.44
1837	NASDAQ	CFFI	Fri, Oct 26, 2007	42.00	42.11	41.75	42.11
1836	NASDAQ	CFFI	Thu, Oct 25, 2007	41.85	42.53	41.03	41.65
1835	NASDAQ	CFFI	Wed, Oct 24, 2007	42.01	42.01	41.85	41.86
1834	NASDAQ	CFFI	Tue, Oct 23, 2007	41.55	42.19	41.55	42.19
1833	NASDAQ	CFFI	Mon, Oct 22, 2007	41.78	41.78	41.07	41.45
1832	NASDAQ	CFFI	Wed, Oct 17, 2007	42.00	42.00	42.00	42.00
1831	NASDAQ	CFFI	Mon, Oct 15, 2007	42.00	42.00	42.00	42.00
1830	NASDAQ	CFFI	Fri, Oct 12, 2007	42.03	42.03	42.00	42.00
1829	NASDAQ	CFFI	Wed, Oct 10, 2007	41.64	42.25	41.64	41.80
1828	NASDAQ	CFFI	Tue, Oct 9, 2007	42.00	42.32	42.00	42.32
1827	NASDAQ	CFFI	Mon, Oct 8, 2007	42.24	42.24	42.24	42.24
1826	NASDAQ	CFFI	Fri, Oct 5, 2007	41.35	42.49	41.35	42.49
1825	NASDAQ	CFFI	Thu, Oct 4, 2007	41.75	42.05	41.75	42.05
1824	NASDAQ	CFFI	Wed, Oct 3, 2007	41.75	41.75	41.75	41.75
1823	NASDAQ	CFFI	Tue, Oct 2, 2007	42.24	42.24	41.72	42.01
1822	NASDAQ	CFFI	Mon, Oct 1, 2007	42.98	42.98	41.76	42.59
1821	NASDAQ	CFFI	Fri, Sep 28, 2007	41.75	41.75	41.75	41.75
1820	NASDAQ	CFFI	Wed, Sep 26, 2007	43.00	43.00	42.00	42.00
1819	NASDAQ	CFFI	Tue, Sep 25, 2007	42.25	42.25	42.25	42.25
1818	NASDAQ	CFFI	Thu, Sep 20, 2007	42.56	42.56	42.01	42.01
1817	NASDAQ	CFFI	Wed, Sep 19, 2007	42.50	42.50	42.25	42.25
1816	NASDAQ	CFFI	Tue, Sep 18, 2007	43.00	43.00	42.75	42.75
1815	NASDAQ	CFFI	Mon, Sep 17, 2007	43.00	43.00	43.00	43.00
1814	NASDAQ	CFFI	Fri, Sep 14, 2007	43.50	43.50	42.51	43.00
1813	NASDAQ	CFFI	Thu, Sep 13, 2007	43.25	43.25	42.85	42.85
1812	NASDAQ	CFFI	Wed, Sep 12, 2007	42.59	43.25	42.59	42.95
1811	NASDAQ	CFFI	Tue, Sep 11, 2007	42.90	42.90	42.90	42.90
1810	NASDAQ	CFFI	Mon, Sep 10, 2007	42.90	42.90	42.90	42.90
1809	NASDAQ	CFFI	Fri, Sep 7, 2007	42.69	42.69	42.69	42.69
1808	NASDAQ	CFFI	Thu, Sep 6, 2007	43.20	43.20	42.70	42.75
1807	NASDAQ	CFFI	Wed, Sep 5, 2007	42.51	43.20	42.51	43.20
1806	NASDAQ	CFFI	Tue, Sep 4, 2007	42.76	43.25	42.76	42.91
1805	NASDAQ	CFFI	Fri, Aug 31, 2007	42.50	42.70	42.50	42.65
1804	NASDAQ	CFFI	Thu, Aug 30, 2007	42.50	42.50	42.50	42.50
1803	NASDAQ	CFFI	Wed, Aug 29, 2007	42.00	42.45	41.50	42.45
1802	NASDAQ	CFFI	Tue, Aug 28, 2007	40.99	41.25	40.80	40.80
1801	NASDAQ	CFFI	Mon, Aug 27, 2007	40.00	40.71	40.00	40.65
1800	NASDAQ	CFFI	Fri, Aug 24, 2007	39.75	39.75	39.75	39.75
1799	NASDAQ	CFFI	Thu, Aug 23, 2007	39.74	39.74	39.74	39.74
1798	NASDAQ	CFFI	Wed, Aug 22, 2007	39.09	39.25	39.09	39.25
1797	NASDAQ	CFFI	Tue, Aug 21, 2007	40.25	40.25	39.75	39.75
1796	NASDAQ	CFFI	Mon, Aug 20, 2007	39.30	40.68	39.00	40.10
1795	NASDAQ	CFFI	Fri, Aug 17, 2007	41.00	41.00	40.90	41.00
1794	NASDAQ	CFFI	Thu, Aug 16, 2007	40.50	41.00	39.25	40.99
1793	NASDAQ	CFFI	Wed, Aug 15, 2007	40.50	41.55	40.50	41.00
1792	NASDAQ	CFFI	Tue, Aug 14, 2007	41.50	41.50	40.50	40.75
1791	NASDAQ	CFFI	Mon, Aug 13, 2007	41.65	41.65	41.00	41.50
1790	NASDAQ	CFFI	Fri, Aug 10, 2007	41.00	41.97	41.00	41.55
1789	NASDAQ	CFFI	Thu, Aug 9, 2007	39.07	41.99	39.07	41.60
1788	NASDAQ	CFFI	Wed, Aug 8, 2007	39.01	41.00	39.01	41.00
1787	NASDAQ	CFFI	Tue, Aug 7, 2007	39.01	39.01	39.01	39.01
1786	NASDAQ	CFFI	Mon, Aug 6, 2007	40.61	40.61	39.50	39.50
1785	NASDAQ	CFFI	Fri, Aug 3, 2007	39.50	40.99	39.32	39.37
1784	NASDAQ	CFFI	Thu, Aug 2, 2007	40.75	41.00	40.25	40.25
1783	NASDAQ	CFFI	Wed, Aug 1, 2007	39.74	40.25	39.50	40.25
1782	NASDAQ	CFFI	Tue, Jul 31, 2007	39.00	39.75	39.00	39.74
1781	NASDAQ	CFFI	Mon, Jul 30, 2007	39.95	39.95	38.05	39.09
1780	NASDAQ	CFFI	Tue, Jul 24, 2007	41.00	41.00	40.76	40.76
1779	NASDAQ	CFFI	Mon, Jul 23, 2007	42.02	42.02	42.02	42.02
1778	NASDAQ	CFFI	Wed, Jul 18, 2007	42.48	42.74	42.00	42.02
1777	NASDAQ	CFFI	Tue, Jul 17, 2007	41.98	42.18	41.80	41.80
1776	NASDAQ	CFFI	Mon, Jul 16, 2007	41.90	41.90	41.90	41.90
1775	NASDAQ	CFFI	Fri, Jul 13, 2007	41.60	42.18	41.60	41.92
1774	NASDAQ	CFFI	Thu, Jul 12, 2007	41.94	42.39	41.94	42.39
1773	NASDAQ	CFFI	Wed, Jul 11, 2007	41.16	41.99	41.16	41.99
1772	NASDAQ	CFFI	Tue, Jul 10, 2007	41.74	41.74	41.00	41.16
1771	NASDAQ	CFFI	Mon, Jul 9, 2007	42.00	42.00	42.00	42.00
1770	NASDAQ	CFFI	Thu, Jul 5, 2007	41.00	41.99	41.00	41.99
1769	NASDAQ	CFFI	Tue, Jul 3, 2007	41.85	41.85	41.75	41.75
1768	NASDAQ	CFFI	Mon, Jul 2, 2007	41.35	42.44	41.00	42.42
1767	NASDAQ	CFFI	Fri, Jun 29, 2007	40.79	40.98	39.51	40.98
1766	NASDAQ	CFFI	Thu, Jun 28, 2007	40.50	41.00	40.50	41.00
1765	NASDAQ	CFFI	Wed, Jun 27, 2007	41.00	41.00	40.50	40.97
1764	NASDAQ	CFFI	Tue, Jun 26, 2007	40.61	40.61	40.61	40.61
1763	NASDAQ	CFFI	Mon, Jun 25, 2007	41.67	41.67	41.38	41.41
1762	NASDAQ	CFFI	Fri, Jun 22, 2007	41.66	41.66	41.16	41.16
1761	NASDAQ	CFFI	Wed, Jun 20, 2007	40.85	41.06	40.85	41.06
1760	NASDAQ	CFFI	Mon, Jun 18, 2007	42.18	42.18	40.80	41.26
1759	NASDAQ	CFFI	Fri, Jun 15, 2007	42.65	42.65	42.18	42.18
1758	NASDAQ	CFFI	Thu, Jun 14, 2007	43.43	43.43	42.99	42.99
1757	NASDAQ	CFFI	Wed, Jun 13, 2007	43.00	43.38	42.90	43.35
1756	NASDAQ	CFFI	Tue, Jun 12, 2007	43.50	43.96	43.25	43.52
1755	NASDAQ	CFFI	Mon, Jun 11, 2007	43.80	43.93	43.30	43.30
1754	NASDAQ	CFFI	Fri, Jun 8, 2007	43.48	43.55	43.19	43.46
1753	NASDAQ	CFFI	Thu, Jun 7, 2007	43.25	43.47	43.00	43.20
1752	NASDAQ	CFFI	Wed, Jun 6, 2007	42.32	43.00	42.32	43.00
1751	NASDAQ	CFFI	Tue, Jun 5, 2007	43.45	43.45	43.05	43.05
1750	NASDAQ	CFFI	Fri, Jun 1, 2007	42.57	42.88	42.57	42.72
1749	NASDAQ	CFFI	Thu, May 31, 2007	42.25	42.75	42.25	42.64
1748	NASDAQ	CFFI	Wed, May 30, 2007	42.84	42.89	42.14	42.50
1747	NASDAQ	CFFI	Tue, May 29, 2007	43.00	43.00	43.00	43.00
1746	NASDAQ	CFFI	Fri, May 25, 2007	42.99	43.05	42.89	43.00
1745	NASDAQ	CFFI	Thu, May 24, 2007	43.00	43.00	42.08	42.95
1744	NASDAQ	CFFI	Wed, May 23, 2007	43.00	43.00	42.86	42.86
1743	NASDAQ	CFFI	Tue, May 22, 2007	42.75	42.91	42.75	42.91
1742	NASDAQ	CFFI	Mon, May 21, 2007	42.00	42.50	41.56	42.25
1741	NASDAQ	CFFI	Thu, May 17, 2007	41.61	41.61	41.61	41.61
1740	NASDAQ	CFFI	Wed, May 16, 2007	42.75	42.78	42.14	42.14
1739	NASDAQ	CFFI	Tue, May 15, 2007	42.48	42.61	42.48	42.60
1738	NASDAQ	CFFI	Mon, May 14, 2007	42.00	42.20	41.99	42.20
1737	NASDAQ	CFFI	Fri, May 11, 2007	41.61	41.98	41.59	41.98
1736	NASDAQ	CFFI	Thu, May 10, 2007	41.50	41.64	40.77	41.19
1735	NASDAQ	CFFI	Wed, May 9, 2007	40.17	41.08	40.17	41.08
1734	NASDAQ	CFFI	Tue, May 8, 2007	40.47	41.00	40.47	40.77
1733	NASDAQ	CFFI	Mon, May 7, 2007	39.22	40.25	39.22	40.10
1732	NASDAQ	CFFI	Fri, May 4, 2007	38.99	38.99	38.58	38.87
1731	NASDAQ	CFFI	Thu, May 3, 2007	38.89	38.89	38.89	38.89
1730	NASDAQ	CFFI	Wed, May 2, 2007	37.68	39.00	37.50	38.88
1729	NASDAQ	CFFI	Tue, May 1, 2007	37.88	37.88	36.10	37.17
1728	NASDAQ	CFFI	Mon, Apr 30, 2007	38.97	38.97	37.26	37.29
1727	NASDAQ	CFFI	Fri, Apr 27, 2007	41.26	41.26	39.25	39.25
1726	NASDAQ	CFFI	Wed, Apr 25, 2007	41.04	41.31	41.04	41.29
1725	NASDAQ	CFFI	Tue, Apr 24, 2007	42.23	42.72	42.21	42.72
1724	NASDAQ	CFFI	Mon, Apr 23, 2007	42.54	43.43	42.42	43.42
1723	NASDAQ	CFFI	Fri, Apr 20, 2007	42.03	43.00	41.72	42.99
1722	NASDAQ	CFFI	Thu, Apr 19, 2007	43.04	43.04	42.00	42.01
1721	NASDAQ	CFFI	Wed, Apr 18, 2007	43.90	44.00	43.17	43.17
1720	NASDAQ	CFFI	Tue, Apr 17, 2007	44.00	44.00	44.00	44.00
1719	NASDAQ	CFFI	Wed, Apr 11, 2007	44.36	44.74	44.25	44.74
1718	NASDAQ	CFFI	Tue, Apr 10, 2007	44.06	44.74	44.06	44.74
1717	NASDAQ	CFFI	Mon, Apr 9, 2007	44.52	44.52	44.50	44.50
1716	NASDAQ	CFFI	Thu, Apr 5, 2007	45.00	45.00	44.01	44.77
1715	NASDAQ	CFFI	Wed, Apr 4, 2007	43.88	44.00	43.88	44.00
1714	NASDAQ	CFFI	Tue, Apr 3, 2007	44.00	44.01	43.62	43.88
1713	NASDAQ	CFFI	Mon, Apr 2, 2007	44.18	44.48	43.67	43.99
1712	NASDAQ	CFFI	Fri, Mar 30, 2007	44.00	44.00	43.94	43.95
1711	NASDAQ	CFFI	Thu, Mar 29, 2007	44.50	44.50	44.00	44.00
1710	NASDAQ	CFFI	Wed, Mar 28, 2007	45.01	45.01	45.01	45.01
1709	NASDAQ	CFFI	Fri, Mar 23, 2007	44.15	44.15	44.15	44.15
1708	NASDAQ	CFFI	Wed, Mar 21, 2007	44.74	44.74	44.70	44.70
1707	NASDAQ	CFFI	Tue, Mar 20, 2007	45.17	45.17	45.00	45.00
1706	NASDAQ	CFFI	Fri, Mar 16, 2007	44.80	45.50	44.44	45.00
1705	NASDAQ	CFFI	Wed, Mar 14, 2007	44.91	45.59	44.24	45.00
1704	NASDAQ	CFFI	Tue, Mar 13, 2007	44.59	45.49	44.49	44.99
1703	NASDAQ	CFFI	Mon, Mar 12, 2007	44.88	44.88	44.88	44.88
1702	NASDAQ	CFFI	Fri, Mar 9, 2007	45.20	45.20	44.65	44.65
1701	NASDAQ	CFFI	Thu, Mar 8, 2007	45.60	45.60	45.20	45.40
1700	NASDAQ	CFFI	Wed, Mar 7, 2007	44.50	46.00	44.50	45.79
1699	NASDAQ	CFFI	Tue, Mar 6, 2007	44.00	44.52	44.00	44.52
1698	NASDAQ	CFFI	Mon, Mar 5, 2007	43.80	44.86	43.25	43.80
1697	NASDAQ	CFFI	Fri, Mar 2, 2007	44.80	44.80	44.05	44.05
1696	NASDAQ	CFFI	Thu, Mar 1, 2007	44.55	44.70	44.12	44.12
1695	NASDAQ	CFFI	Wed, Feb 28, 2007	43.00	44.05	43.00	44.05
1694	NASDAQ	CFFI	Tue, Feb 27, 2007	43.49	43.49	43.25	43.25
1693	NASDAQ	CFFI	Mon, Feb 26, 2007	43.40	43.50	43.25	43.25
1692	NASDAQ	CFFI	Fri, Feb 23, 2007	43.11	43.45	43.00	43.37
1691	NASDAQ	CFFI	Thu, Feb 22, 2007	43.30	43.30	43.00	43.00
1690	NASDAQ	CFFI	Wed, Feb 21, 2007	42.50	42.99	42.47	42.88
1689	NASDAQ	CFFI	Fri, Feb 16, 2007	42.43	42.49	42.43	42.47
1688	NASDAQ	CFFI	Wed, Feb 14, 2007	42.40	42.40	42.10	42.25
1687	NASDAQ	CFFI	Tue, Feb 13, 2007	42.09	42.09	42.09	42.09
1686	NASDAQ	CFFI	Mon, Feb 12, 2007	42.50	42.50	42.17	42.17
1685	NASDAQ	CFFI	Fri, Feb 9, 2007	42.40	42.40	42.40	42.40
1684	NASDAQ	CFFI	Thu, Feb 8, 2007	42.50	42.50	42.49	42.49
1683	NASDAQ	CFFI	Wed, Feb 7, 2007	42.00	43.00	42.00	42.50
1682	NASDAQ	CFFI	Tue, Feb 6, 2007	42.00	42.00	42.00	42.00
1681	NASDAQ	CFFI	Mon, Feb 5, 2007	40.91	41.99	40.91	41.99
1680	NASDAQ	CFFI	Fri, Feb 2, 2007	41.46	41.46	41.25	41.25
1679	NASDAQ	CFFI	Wed, Jan 31, 2007	41.99	41.99	40.60	41.28
1678	NASDAQ	CFFI	Tue, Jan 30, 2007	40.30	41.32	40.30	41.32
1677	NASDAQ	CFFI	Mon, Jan 29, 2007	40.26	40.26	40.26	40.26
1676	NASDAQ	CFFI	Fri, Jan 26, 2007	40.99	41.00	40.25	40.90
1675	NASDAQ	CFFI	Thu, Jan 25, 2007	40.37	40.99	39.99	40.98
1674	NASDAQ	CFFI	Wed, Jan 24, 2007	40.49	40.49	40.48	40.49
1673	NASDAQ	CFFI	Tue, Jan 23, 2007	41.00	41.00	40.99	40.99
1672	NASDAQ	CFFI	Mon, Jan 22, 2007	41.74	41.74	41.02	41.08
1671	NASDAQ	CFFI	Fri, Jan 19, 2007	41.40	41.74	41.00	41.74
1670	NASDAQ	CFFI	Thu, Jan 18, 2007	40.99	41.40	40.99	41.36
1669	NASDAQ	CFFI	Wed, Jan 17, 2007	40.96	40.98	40.94	40.98
1668	NASDAQ	CFFI	Fri, Jan 12, 2007	40.74	40.98	40.74	40.98
1667	NASDAQ	CFFI	Wed, Jan 10, 2007	40.50	40.54	40.50	40.54
1666	NASDAQ	CFFI	Tue, Jan 9, 2007	39.80	40.29	39.80	40.02
1665	NASDAQ	CFFI	Mon, Jan 8, 2007	40.00	40.00	40.00	40.00
1664	NASDAQ	CFFI	Fri, Jan 5, 2007	39.77	40.50	39.76	39.76
1663	NASDAQ	CFFI	Thu, Jan 4, 2007	40.45	40.49	40.45	40.49
1662	NASDAQ	CFFI	Wed, Jan 3, 2007	39.99	40.50	39.59	40.50
1661	NASDAQ	CFFI	Fri, Dec 29, 2006	39.92	39.95	39.75	39.75
1660	NASDAQ	CFFI	Thu, Dec 28, 2006	38.65	39.52	38.65	39.52
1659	NASDAQ	CFFI	Wed, Dec 27, 2006	39.23	39.23	39.16	39.17
1658	NASDAQ	CFFI	Fri, Dec 22, 2006	39.50	39.50	38.50	38.50
1657	NASDAQ	CFFI	Wed, Dec 20, 2006	39.50	39.50	39.50	39.50
1656	NASDAQ	CFFI	Tue, Dec 19, 2006	39.50	39.50	39.01	39.01
1655	NASDAQ	CFFI	Mon, Dec 18, 2006	39.49	39.49	39.49	39.49
1654	NASDAQ	CFFI	Fri, Dec 15, 2006	39.95	39.99	39.95	39.99
1653	NASDAQ	CFFI	Mon, Dec 11, 2006	39.50	39.78	38.85	39.78
1652	NASDAQ	CFFI	Fri, Dec 8, 2006	38.80	39.70	38.80	39.70
1651	NASDAQ	CFFI	Thu, Dec 7, 2006	39.05	39.05	39.05	39.05
1650	NASDAQ	CFFI	Tue, Dec 5, 2006	39.50	39.50	39.50	39.50
1649	NASDAQ	CFFI	Mon, Dec 4, 2006	39.09	40.09	39.09	39.15
1648	NASDAQ	CFFI	Wed, Nov 29, 2006	41.25	41.25	39.50	40.71
1647	NASDAQ	CFFI	Tue, Nov 28, 2006	41.00	41.00	40.50	40.59
1646	NASDAQ	CFFI	Mon, Nov 27, 2006	41.20	41.20	41.00	41.00
1645	NASDAQ	CFFI	Wed, Nov 22, 2006	40.50	40.50	40.50	40.50
1644	NASDAQ	CFFI	Tue, Nov 21, 2006	40.00	40.49	39.25	40.49
1643	NASDAQ	CFFI	Mon, Nov 20, 2006	39.57	39.57	39.57	39.57
1642	NASDAQ	CFFI	Fri, Nov 17, 2006	40.00	40.00	40.00	40.00
1641	NASDAQ	CFFI	Wed, Nov 15, 2006	40.50	40.50	40.50	40.50
1640	NASDAQ	CFFI	Fri, Nov 10, 2006	39.80	39.80	39.80	39.80
1639	NASDAQ	CFFI	Thu, Nov 9, 2006	40.35	40.35	40.25	40.25
1638	NASDAQ	CFFI	Wed, Nov 8, 2006	40.88	40.88	39.90	40.34
1637	NASDAQ	CFFI	Tue, Nov 7, 2006	41.00	41.00	41.00	41.00
1636	NASDAQ	CFFI	Fri, Nov 3, 2006	40.50	40.50	40.50	40.50
1635	NASDAQ	CFFI	Thu, Nov 2, 2006	40.75	40.75	40.75	40.75
1634	NASDAQ	CFFI	Wed, Nov 1, 2006	40.25	41.40	40.25	41.35
1633	NASDAQ	CFFI	Mon, Oct 30, 2006	40.00	40.30	39.51	40.30
1632	NASDAQ	CFFI	Fri, Oct 27, 2006	40.26	40.26	40.26	40.26
1631	NASDAQ	CFFI	Thu, Oct 26, 2006	40.25	40.25	40.25	40.25
1630	NASDAQ	CFFI	Wed, Oct 25, 2006	40.80	40.80	40.47	40.47
1629	NASDAQ	CFFI	Tue, Oct 24, 2006	41.00	41.50	41.00	41.50
1628	NASDAQ	CFFI	Mon, Oct 23, 2006	41.30	41.30	40.98	40.98
1627	NASDAQ	CFFI	Thu, Oct 19, 2006	41.40	41.40	41.40	41.40
1626	NASDAQ	CFFI	Mon, Oct 16, 2006	42.00	42.00	41.30	42.00
1625	NASDAQ	CFFI	Fri, Oct 13, 2006	42.25	42.25	41.78	41.78
1624	NASDAQ	CFFI	Thu, Oct 12, 2006	42.21	42.50	41.00	42.50
1623	NASDAQ	CFFI	Wed, Oct 11, 2006	40.50	41.97	39.50	41.97
1622	NASDAQ	CFFI	Tue, Oct 10, 2006	39.98	40.50	39.77	40.50
1621	NASDAQ	CFFI	Fri, Oct 6, 2006	40.32	40.32	39.71	40.32
1620	NASDAQ	CFFI	Thu, Oct 5, 2006	40.50	40.50	40.44	40.44
1619	NASDAQ	CFFI	Tue, Oct 3, 2006	41.10	41.10	40.54	40.54
1618	NASDAQ	CFFI	Mon, Oct 2, 2006	40.09	42.12	40.01	40.54
1617	NASDAQ	CFFI	Fri, Sep 29, 2006	40.50	40.50	40.33	40.50
1616	NASDAQ	CFFI	Thu, Sep 28, 2006	40.96	41.00	40.96	41.00
1615	NASDAQ	CFFI	Wed, Sep 27, 2006	40.21	40.21	40.21	40.21
1614	NASDAQ	CFFI	Tue, Sep 26, 2006	39.50	39.50	39.50	39.50
1613	NASDAQ	CFFI	Mon, Sep 25, 2006	40.25	40.25	39.50	39.50
1612	NASDAQ	CFFI	Fri, Sep 22, 2006	40.00	40.25	40.00	40.25
1611	NASDAQ	CFFI	Thu, Sep 21, 2006	39.99	40.00	39.95	40.00
1610	NASDAQ	CFFI	Wed, Sep 20, 2006	39.99	39.99	39.99	39.99
1609	NASDAQ	CFFI	Mon, Sep 18, 2006	38.60	38.60	38.60	38.60
1608	NASDAQ	CFFI	Fri, Sep 15, 2006	38.50	38.50	38.50	38.50
1607	NASDAQ	CFFI	Thu, Sep 14, 2006	38.75	38.75	38.50	38.50
1606	NASDAQ	CFFI	Wed, Sep 13, 2006	38.60	38.60	38.60	38.60
1605	NASDAQ	CFFI	Tue, Sep 12, 2006	38.50	38.75	38.50	38.75
1604	NASDAQ	CFFI	Thu, Sep 7, 2006	38.25	38.25	38.25	38.25
1603	NASDAQ	CFFI	Tue, Sep 5, 2006	38.51	38.51	38.51	38.51
1602	NASDAQ	CFFI	Wed, Aug 30, 2006	38.83	38.99	38.83	38.99
1601	NASDAQ	CFFI	Tue, Aug 29, 2006	39.00	39.00	39.00	39.00
1600	NASDAQ	CFFI	Mon, Aug 28, 2006	38.96	39.00	38.96	39.00
1599	NASDAQ	CFFI	Fri, Aug 25, 2006	37.44	38.23	37.44	38.21
1598	NASDAQ	CFFI	Thu, Aug 24, 2006	38.32	38.32	38.30	38.30
1597	NASDAQ	CFFI	Wed, Aug 23, 2006	38.75	38.99	38.15	38.95
1596	NASDAQ	CFFI	Tue, Aug 22, 2006	37.50	37.50	37.50	37.50
1595	NASDAQ	CFFI	Fri, Aug 18, 2006	37.75	37.75	37.75	37.75
1594	NASDAQ	CFFI	Wed, Aug 16, 2006	37.70	37.92	37.70	37.92
1593	NASDAQ	CFFI	Tue, Aug 15, 2006	37.68	37.68	37.66	37.66
1592	NASDAQ	CFFI	Thu, Aug 10, 2006	37.49	37.49	37.00	37.25
1591	NASDAQ	CFFI	Wed, Aug 9, 2006	38.23	38.23	38.23	38.23
1590	NASDAQ	CFFI	Tue, Aug 8, 2006	37.57	37.57	37.57	37.57
1589	NASDAQ	CFFI	Mon, Aug 7, 2006	37.50	38.25	37.50	38.25
1588	NASDAQ	CFFI	Wed, Aug 2, 2006	37.50	37.50	37.50	37.50
1587	NASDAQ	CFFI	Mon, Jul 31, 2006	36.99	37.99	36.80	37.99
1586	NASDAQ	CFFI	Fri, Jul 28, 2006	38.25	38.25	37.55	37.55
1585	NASDAQ	CFFI	Thu, Jul 27, 2006	37.75	38.25	37.75	38.25
1584	NASDAQ	CFFI	Wed, Jul 26, 2006	37.25	37.50	37.25	37.50
1583	NASDAQ	CFFI	Fri, Jul 21, 2006	37.38	37.38	37.38	37.38
1582	NASDAQ	CFFI	Thu, Jul 20, 2006	38.37	38.37	38.37	38.37
1581	NASDAQ	CFFI	Wed, Jul 19, 2006	39.20	39.20	38.23	39.00
1580	NASDAQ	CFFI	Tue, Jul 18, 2006	39.34	39.34	39.34	39.34
1579	NASDAQ	CFFI	Mon, Jul 17, 2006	39.91	40.00	39.91	40.00
1578	NASDAQ	CFFI	Fri, Jul 14, 2006	40.00	40.00	40.00	40.00
1577	NASDAQ	CFFI	Thu, Jul 13, 2006	40.51	40.51	40.51	40.51
1576	NASDAQ	CFFI	Mon, Jul 10, 2006	40.25	40.40	40.25	40.40
1575	NASDAQ	CFFI	Fri, Jul 7, 2006	40.75	40.76	40.75	40.76
1574	NASDAQ	CFFI	Mon, Jul 3, 2006	39.50	41.72	39.50	40.88
1573	NASDAQ	CFFI	Fri, Jun 30, 2006	39.00	39.00	39.00	39.00
1572	NASDAQ	CFFI	Wed, Jun 28, 2006	39.07	39.07	38.49	38.50
1571	NASDAQ	CFFI	Tue, Jun 27, 2006	39.10	39.10	38.09	38.09
1570	NASDAQ	CFFI	Wed, Jun 21, 2006	39.02	39.02	39.02	39.02
1569	NASDAQ	CFFI	Fri, Jun 16, 2006	39.75	39.75	39.75	39.75
1568	NASDAQ	CFFI	Thu, Jun 15, 2006	39.97	40.00	39.97	40.00
1567	NASDAQ	CFFI	Wed, Jun 14, 2006	39.49	39.49	39.49	39.49
1566	NASDAQ	CFFI	Tue, Jun 13, 2006	40.22	40.22	40.22	40.22
1565	NASDAQ	CFFI	Mon, Jun 12, 2006	40.00	40.58	40.00	40.04
1564	NASDAQ	CFFI	Fri, Jun 9, 2006	39.94	39.95	39.94	39.94
1563	NASDAQ	CFFI	Thu, Jun 8, 2006	39.93	39.93	39.93	39.93
1562	NASDAQ	CFFI	Wed, Jun 7, 2006	39.47	39.84	39.47	39.84
1561	NASDAQ	CFFI	Tue, Jun 6, 2006	39.01	39.45	38.86	39.45
1560	NASDAQ	CFFI	Mon, Jun 5, 2006	39.01	39.01	39.01	39.01
1559	NASDAQ	CFFI	Fri, Jun 2, 2006	39.39	39.81	39.30	39.30
1558	NASDAQ	CFFI	Thu, Jun 1, 2006	39.60	39.60	39.17	39.39
1557	NASDAQ	CFFI	Wed, May 31, 2006	40.50	40.50	39.99	39.99
1556	NASDAQ	CFFI	Tue, May 30, 2006	41.09	41.09	41.09	41.09
1555	NASDAQ	CFFI	Thu, May 25, 2006	40.15	40.15	40.15	40.15
1554	NASDAQ	CFFI	Tue, May 23, 2006	40.15	40.15	40.15	40.15
1553	NASDAQ	CFFI	Fri, May 19, 2006	41.24	41.24	41.24	41.24
1552	NASDAQ	CFFI	Wed, May 17, 2006	41.24	41.24	41.24	41.24
1551	NASDAQ	CFFI	Tue, May 16, 2006	40.99	41.00	40.12	41.00
1550	NASDAQ	CFFI	Mon, May 15, 2006	40.99	41.00	40.99	41.00
1549	NASDAQ	CFFI	Thu, May 11, 2006	41.98	41.99	41.49	41.49
1548	NASDAQ	CFFI	Wed, May 10, 2006	41.00	41.96	41.00	41.01
1547	NASDAQ	CFFI	Tue, May 9, 2006	40.98	41.00	40.98	41.00
1546	NASDAQ	CFFI	Mon, May 8, 2006	40.50	40.91	40.42	40.50
1545	NASDAQ	CFFI	Fri, May 5, 2006	39.97	40.15	39.97	40.00
1544	NASDAQ	CFFI	Thu, May 4, 2006	39.76	39.98	39.63	39.98
1543	NASDAQ	CFFI	Wed, May 3, 2006	39.50	39.50	39.00	39.00
1542	NASDAQ	CFFI	Tue, May 2, 2006	39.20	39.20	39.10	39.10
1541	NASDAQ	CFFI	Fri, Apr 28, 2006	39.60	39.60	39.60	39.60
1540	NASDAQ	CFFI	Thu, Apr 27, 2006	39.95	39.95	39.10	39.10
1539	NASDAQ	CFFI	Mon, Apr 24, 2006	39.00	39.92	39.00	39.92
1538	NASDAQ	CFFI	Fri, Apr 21, 2006	39.00	39.00	39.00	39.00
1537	NASDAQ	CFFI	Thu, Apr 20, 2006	38.50	39.00	38.50	38.50
1536	NASDAQ	CFFI	Tue, Apr 18, 2006	38.96	38.96	38.50	38.50
1535	NASDAQ	CFFI	Mon, Apr 17, 2006	38.50	38.50	38.10	38.10
1534	NASDAQ	CFFI	Wed, Apr 12, 2006	39.00	39.00	39.00	39.00
1533	NASDAQ	CFFI	Tue, Apr 11, 2006	39.25	39.25	38.39	38.58
1532	NASDAQ	CFFI	Fri, Apr 7, 2006	41.00	41.00	38.89	39.36
1531	NASDAQ	CFFI	Thu, Apr 6, 2006	39.39	40.88	39.39	40.76
1530	NASDAQ	CFFI	Wed, Apr 5, 2006	40.40	40.40	40.25	40.25
1529	NASDAQ	CFFI	Tue, Apr 4, 2006	41.00	41.01	39.98	40.31
1528	NASDAQ	CFFI	Mon, Apr 3, 2006	40.00	40.75	40.00	40.50
1527	NASDAQ	CFFI	Fri, Mar 31, 2006	40.50	40.58	39.50	40.58
1526	NASDAQ	CFFI	Thu, Mar 30, 2006	40.60	40.60	40.07	40.07
1525	NASDAQ	CFFI	Wed, Mar 29, 2006	40.00	40.00	39.35	40.00
1524	NASDAQ	CFFI	Wed, Mar 22, 2006	40.00	40.00	40.00	40.00
1523	NASDAQ	CFFI	Thu, Mar 16, 2006	39.23	40.00	39.23	40.00
1522	NASDAQ	CFFI	Tue, Mar 14, 2006	39.24	39.24	39.24	39.24
1521	NASDAQ	CFFI	Wed, Mar 8, 2006	39.98	40.00	39.75	39.75
1520	NASDAQ	CFFI	Tue, Mar 7, 2006	39.70	39.70	39.00	39.00
1519	NASDAQ	CFFI	Fri, Mar 3, 2006	39.51	39.51	39.50	39.50
1518	NASDAQ	CFFI	Thu, Mar 2, 2006	40.00	40.00	40.00	40.00
1517	NASDAQ	CFFI	Wed, Mar 1, 2006	39.50	40.00	39.50	40.00
1516	NASDAQ	CFFI	Fri, Feb 24, 2006	39.43	39.43	39.30	39.30
1515	NASDAQ	CFFI	Thu, Feb 23, 2006	39.50	39.50	39.10	39.50
1514	NASDAQ	CFFI	Wed, Feb 22, 2006	39.07	39.49	39.07	39.49
1513	NASDAQ	CFFI	Tue, Feb 21, 2006	39.00	39.55	39.00	39.55
1512	NASDAQ	CFFI	Fri, Feb 17, 2006	39.30	39.30	39.30	39.30
1511	NASDAQ	CFFI	Wed, Feb 15, 2006	39.30	39.50	39.00	39.50
1510	NASDAQ	CFFI	Tue, Feb 14, 2006	39.00	39.53	39.00	39.53
1509	NASDAQ	CFFI	Mon, Feb 13, 2006	40.00	40.00	39.50	39.50
1508	NASDAQ	CFFI	Fri, Feb 10, 2006	39.00	39.51	39.00	39.50
1507	NASDAQ	CFFI	Thu, Feb 9, 2006	39.67	40.00	39.67	39.69
1506	NASDAQ	CFFI	Wed, Feb 8, 2006	39.30	39.88	39.30	39.77
1505	NASDAQ	CFFI	Tue, Feb 7, 2006	40.00	40.10	40.00	40.10
1504	NASDAQ	CFFI	Mon, Feb 6, 2006	39.99	39.99	39.85	39.97
1503	NASDAQ	CFFI	Fri, Feb 3, 2006	39.50	39.75	39.50	39.75
1502	NASDAQ	CFFI	Thu, Feb 2, 2006	39.50	39.50	39.49	39.49
1501	NASDAQ	CFFI	Wed, Feb 1, 2006	39.24	39.42	39.10	39.10
1500	NASDAQ	CFFI	Tue, Jan 31, 2006	39.00	39.00	38.90	38.90
1499	NASDAQ	CFFI	Mon, Jan 30, 2006	38.55	39.00	38.55	38.99
1498	NASDAQ	CFFI	Fri, Jan 27, 2006	38.60	39.00	38.60	39.00
1497	NASDAQ	CFFI	Thu, Jan 26, 2006	38.59	38.75	38.59	38.75
1496	NASDAQ	CFFI	Wed, Jan 25, 2006	38.40	38.40	38.40	38.40
1495	NASDAQ	CFFI	Mon, Jan 23, 2006	38.30	38.60	38.19	38.31
1494	NASDAQ	CFFI	Fri, Jan 20, 2006	38.15	38.16	38.15	38.16
1493	NASDAQ	CFFI	Thu, Jan 19, 2006	38.24	38.50	38.24	38.50
1492	NASDAQ	CFFI	Wed, Jan 18, 2006	37.94	37.94	37.94	37.94
1491	NASDAQ	CFFI	Tue, Jan 17, 2006	37.85	38.72	37.85	38.72
1490	NASDAQ	CFFI	Fri, Jan 13, 2006	37.75	37.77	37.75	37.77
1489	NASDAQ	CFFI	Wed, Jan 11, 2006	37.35	37.35	37.35	37.35
1488	NASDAQ	CFFI	Tue, Jan 10, 2006	37.55	37.55	37.55	37.55
1487	NASDAQ	CFFI	Mon, Jan 9, 2006	37.55	37.55	37.55	37.55
1486	NASDAQ	CFFI	Fri, Jan 6, 2006	37.54	37.54	37.54	37.54
1485	NASDAQ	CFFI	Thu, Jan 5, 2006	37.50	37.50	37.12	37.17
1484	NASDAQ	CFFI	Wed, Jan 4, 2006	38.99	38.99	38.06	38.06
1483	NASDAQ	CFFI	Tue, Jan 3, 2006	37.40	38.45	37.37	38.45
1482	NASDAQ	CFFI	Fri, Dec 30, 2005	37.40	37.40	37.40	37.40
1481	NASDAQ	CFFI	Thu, Dec 29, 2005	37.74	37.74	37.74	37.74
1480	NASDAQ	CFFI	Wed, Dec 28, 2005	38.00	38.00	38.00	38.00
1479	NASDAQ	CFFI	Tue, Dec 27, 2005	37.02	37.02	37.02	37.02
1478	NASDAQ	CFFI	Fri, Dec 23, 2005	37.51	37.51	37.51	37.51
1477	NASDAQ	CFFI	Thu, Dec 22, 2005	37.99	37.99	37.98	37.98
1476	NASDAQ	CFFI	Wed, Dec 21, 2005	37.25	37.25	37.25	37.25
1475	NASDAQ	CFFI	Mon, Dec 19, 2005	37.26	37.99	37.26	37.99
1474	NASDAQ	CFFI	Fri, Dec 16, 2005	37.81	37.81	37.81	37.81
1473	NASDAQ	CFFI	Thu, Dec 15, 2005	38.25	38.25	38.25	38.25
1472	NASDAQ	CFFI	Wed, Dec 14, 2005	38.77	38.77	38.77	38.77
1471	NASDAQ	CFFI	Tue, Dec 13, 2005	38.75	38.75	38.75	38.75
1470	NASDAQ	CFFI	Mon, Dec 12, 2005	38.50	38.50	38.50	38.50
1469	NASDAQ	CFFI	Fri, Dec 9, 2005	38.01	38.50	38.01	38.49
1468	NASDAQ	CFFI	Wed, Dec 7, 2005	37.54	38.00	37.54	38.00
1467	NASDAQ	CFFI	Tue, Dec 6, 2005	38.45	39.45	38.45	39.01
1466	NASDAQ	CFFI	Fri, Dec 2, 2005	38.00	38.01	37.99	37.99
1465	NASDAQ	CFFI	Thu, Dec 1, 2005	38.50	38.50	38.05	38.05
1464	NASDAQ	CFFI	Wed, Nov 30, 2005	39.00	39.00	38.50	38.50
1463	NASDAQ	CFFI	Fri, Nov 25, 2005	38.50	38.50	38.50	38.50
1462	NASDAQ	CFFI	Fri, Nov 18, 2005	39.00	39.00	39.00	39.00
1461	NASDAQ	CFFI	Mon, Nov 14, 2005	38.35	38.35	38.35	38.35
1460	NASDAQ	CFFI	Thu, Nov 10, 2005	38.50	38.53	38.50	38.53
1459	NASDAQ	CFFI	Fri, Nov 4, 2005	38.99	38.99	38.99	38.99
1458	NASDAQ	CFFI	Thu, Nov 3, 2005	38.15	38.98	38.00	38.98
1457	NASDAQ	CFFI	Tue, Nov 1, 2005	38.90	38.90	38.90	38.90
1456	NASDAQ	CFFI	Thu, Oct 27, 2005	38.15	38.15	38.15	38.15
1455	NASDAQ	CFFI	Wed, Oct 26, 2005	38.50	38.58	38.49	38.58
1454	NASDAQ	CFFI	Mon, Oct 24, 2005	38.25	38.25	37.75	37.75
1453	NASDAQ	CFFI	Fri, Oct 21, 2005	38.50	38.50	38.50	38.50
1452	NASDAQ	CFFI	Thu, Oct 13, 2005	40.10	40.15	40.10	40.15
1451	NASDAQ	CFFI	Wed, Oct 12, 2005	39.49	40.39	39.49	40.13
1450	NASDAQ	CFFI	Thu, Oct 6, 2005	38.65	39.48	38.65	39.48
1449	NASDAQ	CFFI	Wed, Oct 5, 2005	39.47	39.47	39.47	39.47
1448	NASDAQ	CFFI	Tue, Oct 4, 2005	39.07	39.71	39.07	39.71
1447	NASDAQ	CFFI	Mon, Oct 3, 2005	39.00	39.98	39.00	39.98
1446	NASDAQ	CFFI	Fri, Sep 30, 2005	39.12	39.13	39.12	39.13
1445	NASDAQ	CFFI	Thu, Sep 29, 2005	39.06	39.06	39.06	39.06
1444	NASDAQ	CFFI	Wed, Sep 28, 2005	39.50	39.50	39.49	39.50
1443	NASDAQ	CFFI	Thu, Sep 22, 2005	39.25	39.25	38.50	39.25
1442	NASDAQ	CFFI	Wed, Sep 21, 2005	37.92	37.95	37.92	37.95
1441	NASDAQ	CFFI	Tue, Sep 20, 2005	38.50	38.57	38.20	38.57
1440	NASDAQ	CFFI	Mon, Sep 19, 2005	38.50	38.50	38.50	38.50
1439	NASDAQ	CFFI	Thu, Sep 15, 2005	38.50	38.50	38.50	38.50
1438	NASDAQ	CFFI	Tue, Sep 13, 2005	39.10	39.10	38.50	38.50
1437	NASDAQ	CFFI	Mon, Sep 12, 2005	38.25	38.50	38.25	38.50
1436	NASDAQ	CFFI	Fri, Sep 9, 2005	38.95	38.95	38.91	38.91
1435	NASDAQ	CFFI	Thu, Sep 8, 2005	39.06	39.06	39.00	39.00
1434	NASDAQ	CFFI	Wed, Sep 7, 2005	38.50	38.53	38.50	38.50
1433	NASDAQ	CFFI	Tue, Sep 6, 2005	39.32	39.32	39.32	39.32
1432	NASDAQ	CFFI	Fri, Sep 2, 2005	38.40	38.40	38.40	38.40
1431	NASDAQ	CFFI	Thu, Sep 1, 2005	38.33	38.33	38.00	38.00
1430	NASDAQ	CFFI	Fri, Aug 26, 2005	38.50	38.50	38.50	38.50
1429	NASDAQ	CFFI	Thu, Aug 25, 2005	39.75	39.75	39.75	39.75
1428	NASDAQ	CFFI	Thu, Aug 18, 2005	39.63	39.75	39.63	39.75
1427	NASDAQ	CFFI	Mon, Aug 15, 2005	38.83	40.00	38.83	40.00
1426	NASDAQ	CFFI	Thu, Aug 11, 2005	40.00	40.00	39.87	40.00
1425	NASDAQ	CFFI	Tue, Aug 9, 2005	40.00	40.00	40.00	40.00
1424	NASDAQ	CFFI	Mon, Aug 8, 2005	39.15	41.00	39.15	41.00
1423	NASDAQ	CFFI	Fri, Aug 5, 2005	40.14	40.14	40.10	40.10
1422	NASDAQ	CFFI	Thu, Aug 4, 2005	40.13	40.13	40.13	40.13
1421	NASDAQ	CFFI	Wed, Aug 3, 2005	41.00	41.00	41.00	41.00
1420	NASDAQ	CFFI	Tue, Aug 2, 2005	40.11	40.11	40.11	40.11
1419	NASDAQ	CFFI	Mon, Aug 1, 2005	40.89	40.89	40.89	40.89
1418	NASDAQ	CFFI	Thu, Jul 28, 2005	40.12	40.50	40.12	40.50
1417	NASDAQ	CFFI	Thu, Jul 21, 2005	40.00	40.00	40.00	40.00
1416	NASDAQ	CFFI	Wed, Jul 20, 2005	39.80	40.90	39.80	39.80
1415	NASDAQ	CFFI	Tue, Jul 19, 2005	40.50	40.50	40.50	40.50
1414	NASDAQ	CFFI	Mon, Jul 18, 2005	40.30	40.30	40.28	40.30
1413	NASDAQ	CFFI	Fri, Jul 15, 2005	40.75	40.97	39.85	39.85
1412	NASDAQ	CFFI	Wed, Jul 13, 2005	40.50	40.50	40.50	40.50
1411	NASDAQ	CFFI	Tue, Jul 12, 2005	40.50	40.60	40.35	40.60
1410	NASDAQ	CFFI	Mon, Jul 11, 2005	40.95	40.95	40.68	40.70
1409	NASDAQ	CFFI	Fri, Jul 8, 2005	40.97	40.97	40.00	40.00
1408	NASDAQ	CFFI	Tue, Jul 5, 2005	39.53	40.50	39.53	40.20
1407	NASDAQ	CFFI	Fri, Jul 1, 2005	38.28	39.70	38.28	39.21
1406	NASDAQ	CFFI	Thu, Jun 30, 2005	37.57	38.50	37.57	37.72
1405	NASDAQ	CFFI	Wed, Jun 29, 2005	37.61	37.85	37.10	37.57
1404	NASDAQ	CFFI	Tue, Jun 28, 2005	38.42	38.42	37.71	37.88
1403	NASDAQ	CFFI	Mon, Jun 27, 2005	38.19	38.19	37.89	38.05
1402	NASDAQ	CFFI	Fri, Jun 24, 2005	39.15	39.24	37.60	37.60
1401	NASDAQ	CFFI	Thu, Jun 23, 2005	39.55	39.77	39.55	39.77
1400	NASDAQ	CFFI	Tue, Jun 21, 2005	40.00	40.19	40.00	40.19
1399	NASDAQ	CFFI	Mon, Jun 20, 2005	39.76	39.76	39.52	39.52
1398	NASDAQ	CFFI	Fri, Jun 17, 2005	39.60	39.60	39.60	39.60
1397	NASDAQ	CFFI	Thu, Jun 16, 2005	39.99	39.99	39.99	39.99
1396	NASDAQ	CFFI	Tue, Jun 14, 2005	39.50	39.50	39.40	39.40
1395	NASDAQ	CFFI	Fri, Jun 10, 2005	39.55	39.55	39.55	39.55
1394	NASDAQ	CFFI	Thu, Jun 9, 2005	39.90	39.99	39.57	39.94
1393	NASDAQ	CFFI	Wed, Jun 8, 2005	40.00	40.00	40.00	40.00
1392	NASDAQ	CFFI	Tue, Jun 7, 2005	40.20	40.20	39.71	40.00
1391	NASDAQ	CFFI	Mon, Jun 6, 2005	40.00	40.00	39.62	40.00
1390	NASDAQ	CFFI	Fri, Jun 3, 2005	40.00	40.00	40.00	40.00
1389	NASDAQ	CFFI	Wed, Jun 1, 2005	40.30	40.30	40.15	40.15
1388	NASDAQ	CFFI	Tue, May 31, 2005	40.16	40.16	40.00	40.00
1387	NASDAQ	CFFI	Fri, May 27, 2005	40.00	40.43	40.00	40.43
1386	NASDAQ	CFFI	Thu, May 26, 2005	39.86	40.00	39.86	40.00
1385	NASDAQ	CFFI	Wed, May 25, 2005	40.24	40.25	40.24	40.25
1384	NASDAQ	CFFI	Tue, May 24, 2005	39.57	39.57	39.50	39.50
1383	NASDAQ	CFFI	Mon, May 23, 2005	40.13	40.45	39.54	40.00
1382	NASDAQ	CFFI	Fri, May 20, 2005	40.25	40.25	40.25	40.25
1381	NASDAQ	CFFI	Thu, May 19, 2005	40.25	40.44	40.00	40.44
1380	NASDAQ	CFFI	Wed, May 18, 2005	40.00	40.25	40.00	40.25
1379	NASDAQ	CFFI	Tue, May 17, 2005	39.70	40.50	39.70	40.00
1378	NASDAQ	CFFI	Mon, May 16, 2005	38.64	39.73	38.64	39.50
1377	NASDAQ	CFFI	Fri, May 13, 2005	38.00	39.00	37.49	38.17
1376	NASDAQ	CFFI	Thu, May 12, 2005	35.60	35.60	35.60	35.60
1375	NASDAQ	CFFI	Wed, May 11, 2005	35.50	36.20	35.50	35.50
1374	NASDAQ	CFFI	Tue, May 10, 2005	35.80	35.80	35.50	35.50
1373	NASDAQ	CFFI	Fri, May 6, 2005	36.59	36.60	36.00	36.00
1372	NASDAQ	CFFI	Wed, May 4, 2005	35.52	35.52	35.50	35.50
1371	NASDAQ	CFFI	Tue, May 3, 2005	37.00	37.00	35.20	36.01
1370	NASDAQ	CFFI	Mon, May 2, 2005	35.10	35.20	35.10	35.20
1369	NASDAQ	CFFI	Fri, Apr 29, 2005	35.10	35.20	35.10	35.20
1368	NASDAQ	CFFI	Thu, Apr 28, 2005	35.39	35.40	35.01	35.01
1367	NASDAQ	CFFI	Wed, Apr 27, 2005	36.87	36.87	35.10	35.10
1366	NASDAQ	CFFI	Fri, Apr 22, 2005	35.67	35.67	35.67	35.67
1365	NASDAQ	CFFI	Wed, Apr 20, 2005	35.58	35.64	35.23	35.64
1364	NASDAQ	CFFI	Tue, Apr 19, 2005	35.01	35.09	34.90	35.09
1363	NASDAQ	CFFI	Mon, Apr 18, 2005	35.13	35.13	35.13	35.13
1362	NASDAQ	CFFI	Fri, Apr 15, 2005	34.81	34.81	34.81	34.81
1361	NASDAQ	CFFI	Thu, Apr 14, 2005	35.11	35.11	34.85	34.86
1360	NASDAQ	CFFI	Wed, Apr 13, 2005	35.18	35.65	35.10	35.12
1359	NASDAQ	CFFI	Tue, Apr 12, 2005	35.26	35.58	35.13	35.58
1358	NASDAQ	CFFI	Mon, Apr 11, 2005	35.37	35.38	35.34	35.34
1357	NASDAQ	CFFI	Fri, Apr 8, 2005	36.24	36.37	35.00	35.97
1356	NASDAQ	CFFI	Thu, Apr 7, 2005	36.05	36.38	36.05	36.10
1355	NASDAQ	CFFI	Wed, Apr 6, 2005	36.40	36.40	36.00	36.00
1354	NASDAQ	CFFI	Tue, Apr 5, 2005	37.25	37.99	36.07	37.99
1353	NASDAQ	CFFI	Mon, Apr 4, 2005	37.21	37.21	37.00	37.00
1352	NASDAQ	CFFI	Fri, Apr 1, 2005	37.99	37.99	37.00	37.00
1351	NASDAQ	CFFI	Thu, Mar 31, 2005	37.00	37.00	36.10	36.27
1350	NASDAQ	CFFI	Wed, Mar 30, 2005	36.97	36.97	36.17	36.95
1349	NASDAQ	CFFI	Tue, Mar 29, 2005	37.11	37.11	36.12	36.12
1348	NASDAQ	CFFI	Mon, Mar 28, 2005	36.54	36.54	36.54	36.54
1347	NASDAQ	CFFI	Thu, Mar 24, 2005	36.86	36.89	36.50	36.55
1346	NASDAQ	CFFI	Wed, Mar 23, 2005	37.00	37.65	36.87	36.87
1345	NASDAQ	CFFI	Mon, Mar 21, 2005	37.51	37.51	37.01	37.01
1344	NASDAQ	CFFI	Fri, Mar 18, 2005	38.01	38.01	37.98	38.00
1343	NASDAQ	CFFI	Thu, Mar 17, 2005	38.01	38.45	38.01	38.41
1342	NASDAQ	CFFI	Wed, Mar 16, 2005	38.27	38.52	38.01	38.01
1341	NASDAQ	CFFI	Mon, Mar 14, 2005	38.99	38.99	38.34	38.34
1340	NASDAQ	CFFI	Wed, Mar 9, 2005	39.04	39.04	38.24	38.55
1339	NASDAQ	CFFI	Tue, Mar 8, 2005	38.99	38.99	38.60	38.90
1338	NASDAQ	CFFI	Mon, Mar 7, 2005	38.10	38.58	38.01	38.01
1337	NASDAQ	CFFI	Fri, Mar 4, 2005	38.25	38.89	37.99	38.89
1336	NASDAQ	CFFI	Wed, Mar 2, 2005	38.07	38.07	38.07	38.07
1335	NASDAQ	CFFI	Tue, Mar 1, 2005	38.01	38.49	38.01	38.01
1334	NASDAQ	CFFI	Fri, Feb 25, 2005	38.24	38.25	38.00	38.00
1333	NASDAQ	CFFI	Thu, Feb 24, 2005	37.91	37.91	37.89	37.91
1332	NASDAQ	CFFI	Wed, Feb 23, 2005	37.16	38.00	37.16	38.00
1331	NASDAQ	CFFI	Fri, Feb 18, 2005	37.41	37.41	37.01	37.15
1330	NASDAQ	CFFI	Wed, Feb 16, 2005	37.15	37.47	37.15	37.40
1329	NASDAQ	CFFI	Tue, Feb 15, 2005	37.10	37.15	37.10	37.15
1328	NASDAQ	CFFI	Mon, Feb 14, 2005	37.19	37.20	37.10	37.10
1327	NASDAQ	CFFI	Fri, Feb 11, 2005	37.00	37.12	37.00	37.10
1326	NASDAQ	CFFI	Thu, Feb 10, 2005	37.14	37.14	37.14	37.14
1325	NASDAQ	CFFI	Tue, Feb 8, 2005	37.17	37.17	37.17	37.17
1324	NASDAQ	CFFI	Mon, Feb 7, 2005	36.85	37.00	36.84	37.00
1323	NASDAQ	CFFI	Fri, Feb 4, 2005	37.00	37.18	36.85	37.18
1322	NASDAQ	CFFI	Thu, Feb 3, 2005	37.00	37.00	37.00	37.00
1321	NASDAQ	CFFI	Wed, Feb 2, 2005	37.27	37.27	37.27	37.27
1320	NASDAQ	CFFI	Tue, Feb 1, 2005	38.00	38.00	37.04	37.62
1319	NASDAQ	CFFI	Mon, Jan 31, 2005	38.00	38.00	38.00	38.00
1318	NASDAQ	CFFI	Fri, Jan 28, 2005	38.00	38.00	38.00	38.00
1317	NASDAQ	CFFI	Thu, Jan 27, 2005	38.17	38.17	38.06	38.06
1316	NASDAQ	CFFI	Wed, Jan 26, 2005	37.21	37.59	37.21	37.58
1315	NASDAQ	CFFI	Tue, Jan 25, 2005	37.21	37.60	37.07	37.15
1314	NASDAQ	CFFI	Mon, Jan 24, 2005	38.55	38.65	37.61	37.61
1313	NASDAQ	CFFI	Fri, Jan 21, 2005	38.61	38.61	38.30	38.30
1312	NASDAQ	CFFI	Thu, Jan 20, 2005	38.60	38.62	38.60	38.60
1311	NASDAQ	CFFI	Wed, Jan 19, 2005	39.00	39.29	39.00	39.29
1310	NASDAQ	CFFI	Tue, Jan 18, 2005	40.00	40.00	38.45	38.96
1309	NASDAQ	CFFI	Fri, Jan 14, 2005	39.05	39.05	39.00	39.05
1308	NASDAQ	CFFI	Thu, Jan 13, 2005	39.05	39.18	39.05	39.05
1307	NASDAQ	CFFI	Tue, Jan 11, 2005	39.06	39.97	39.05	39.05
1306	NASDAQ	CFFI	Mon, Jan 10, 2005	39.20	39.20	39.20	39.20
1305	NASDAQ	CFFI	Fri, Jan 7, 2005	40.00	40.20	40.00	40.20
1304	NASDAQ	CFFI	Thu, Jan 6, 2005	40.40	40.69	40.20	40.20
1303	NASDAQ	CFFI	Wed, Jan 5, 2005	40.50	40.97	40.01	40.01
1302	NASDAQ	CFFI	Tue, Jan 4, 2005	40.79	40.95	39.72	39.73
1301	NASDAQ	CFFI	Mon, Jan 3, 2005	40.00	40.75	39.51	39.73
1300	NASDAQ	CFFI	Fri, Dec 31, 2004	39.05	40.37	39.05	40.35
1299	NASDAQ	CFFI	Thu, Dec 30, 2004	39.40	39.91	39.40	39.60
1298	NASDAQ	CFFI	Tue, Dec 28, 2004	38.90	39.45	38.76	39.45
1297	NASDAQ	CFFI	Mon, Dec 27, 2004	39.10	39.99	38.60	38.96
1296	NASDAQ	CFFI	Thu, Dec 23, 2004	39.06	39.66	38.95	39.66
1295	NASDAQ	CFFI	Wed, Dec 22, 2004	39.40	39.40	39.40	39.40
1294	NASDAQ	CFFI	Tue, Dec 21, 2004	39.40	39.40	39.05	39.29
1293	NASDAQ	CFFI	Mon, Dec 20, 2004	39.74	39.74	38.75	39.02
1292	NASDAQ	CFFI	Fri, Dec 17, 2004	39.00	39.00	39.00	39.00
1291	NASDAQ	CFFI	Wed, Dec 15, 2004	39.57	39.96	39.30	39.79
1290	NASDAQ	CFFI	Tue, Dec 14, 2004	39.89	39.89	39.89	39.89
1289	NASDAQ	CFFI	Mon, Dec 13, 2004	39.37	39.51	39.37	39.51
1288	NASDAQ	CFFI	Fri, Dec 10, 2004	38.20	39.69	38.20	39.50
1287	NASDAQ	CFFI	Thu, Dec 9, 2004	38.22	38.39	38.00	38.00
1286	NASDAQ	CFFI	Wed, Dec 8, 2004	39.53	39.53	38.32	38.32
1285	NASDAQ	CFFI	Tue, Dec 7, 2004	39.68	39.79	38.48	39.00
1284	NASDAQ	CFFI	Mon, Dec 6, 2004	39.20	39.20	39.20	39.20
1283	NASDAQ	CFFI	Fri, Dec 3, 2004	39.90	39.90	39.90	39.90
1282	NASDAQ	CFFI	Thu, Dec 2, 2004	39.90	39.90	39.90	39.90
1281	NASDAQ	CFFI	Wed, Dec 1, 2004	39.86	39.97	39.57	39.90
1280	NASDAQ	CFFI	Tue, Nov 30, 2004	39.57	39.65	39.57	39.65
1279	NASDAQ	CFFI	Mon, Nov 29, 2004	39.00	39.02	39.00	39.02
1278	NASDAQ	CFFI	Fri, Nov 26, 2004	39.21	39.30	39.21	39.25
1277	NASDAQ	CFFI	Wed, Nov 24, 2004	38.99	39.24	38.99	39.01
1276	NASDAQ	CFFI	Tue, Nov 23, 2004	38.30	38.90	38.25	38.90
1275	NASDAQ	CFFI	Mon, Nov 22, 2004	38.90	38.90	38.90	38.90
1274	NASDAQ	CFFI	Fri, Nov 19, 2004	38.31	38.31	38.30	38.30
1273	NASDAQ	CFFI	Tue, Nov 16, 2004	38.71	38.71	38.40	38.40
1272	NASDAQ	CFFI	Mon, Nov 15, 2004	38.35	38.50	38.35	38.50
1271	NASDAQ	CFFI	Fri, Nov 12, 2004	38.99	38.99	38.99	38.99
1270	NASDAQ	CFFI	Thu, Nov 11, 2004	39.00	39.00	38.99	38.99
1269	NASDAQ	CFFI	Wed, Nov 10, 2004	38.85	39.00	38.35	39.00
1268	NASDAQ	CFFI	Mon, Nov 8, 2004	39.20	39.20	38.72	38.72
1267	NASDAQ	CFFI	Thu, Nov 4, 2004	39.45	39.45	39.45	39.45
1266	NASDAQ	CFFI	Wed, Nov 3, 2004	38.50	38.50	38.50	38.50
1265	NASDAQ	CFFI	Tue, Nov 2, 2004	38.10	38.63	38.10	38.28
1264	NASDAQ	CFFI	Mon, Nov 1, 2004	38.95	38.97	38.30	38.50
1263	NASDAQ	CFFI	Fri, Oct 29, 2004	38.75	39.06	38.00	38.95
1262	NASDAQ	CFFI	Thu, Oct 28, 2004	38.73	38.73	38.22	38.22
1261	NASDAQ	CFFI	Wed, Oct 27, 2004	39.00	39.00	38.73	38.73
1260	NASDAQ	CFFI	Tue, Oct 26, 2004	38.79	38.79	38.25	38.42
1259	NASDAQ	CFFI	Mon, Oct 25, 2004	37.10	38.75	37.10	38.50
1258	NASDAQ	CFFI	Fri, Oct 22, 2004	37.06	38.10	37.06	38.10
1257	NASDAQ	CFFI	Thu, Oct 21, 2004	38.06	38.06	38.06	38.06
1256	NASDAQ	CFFI	Tue, Oct 19, 2004	38.55	38.55	37.09	37.50
1255	NASDAQ	CFFI	Mon, Oct 18, 2004	38.60	38.60	37.16	37.16
1254	NASDAQ	CFFI	Fri, Oct 15, 2004	37.14	37.89	37.06	37.71
1253	NASDAQ	CFFI	Thu, Oct 14, 2004	37.37	37.37	37.15	37.16
1252	NASDAQ	CFFI	Wed, Oct 13, 2004	37.80	37.80	37.38	37.38
1251	NASDAQ	CFFI	Mon, Oct 11, 2004	38.18	38.20	37.88	37.88
1250	NASDAQ	CFFI	Fri, Oct 8, 2004	38.60	39.00	37.80	38.70
1249	NASDAQ	CFFI	Thu, Oct 7, 2004	38.52	38.52	38.04	38.08
1248	NASDAQ	CFFI	Wed, Oct 6, 2004	39.00	39.01	38.56	38.56
1247	NASDAQ	CFFI	Tue, Oct 5, 2004	39.12	39.49	39.04	39.49
1246	NASDAQ	CFFI	Mon, Oct 4, 2004	39.25	39.25	38.62	38.90
1245	NASDAQ	CFFI	Fri, Oct 1, 2004	38.10	39.05	38.10	38.84
1244	NASDAQ	CFFI	Thu, Sep 30, 2004	38.11	38.50	38.00	38.00
1243	NASDAQ	CFFI	Wed, Sep 29, 2004	38.85	38.95	38.04	38.04
1242	NASDAQ	CFFI	Tue, Sep 28, 2004	38.95	39.00	37.79	37.97
1241	NASDAQ	CFFI	Mon, Sep 27, 2004	40.00	40.00	38.76	38.76
1240	NASDAQ	CFFI	Fri, Sep 24, 2004	39.03	39.40	38.54	39.08
1239	NASDAQ	CFFI	Thu, Sep 23, 2004	39.99	39.99	39.46	39.46
1238	NASDAQ	CFFI	Wed, Sep 22, 2004	38.77	40.50	38.77	40.50
1237	NASDAQ	CFFI	Tue, Sep 21, 2004	39.24	39.77	39.24	39.35
1236	NASDAQ	CFFI	Mon, Sep 20, 2004	39.35	39.77	39.31	39.71
1235	NASDAQ	CFFI	Fri, Sep 17, 2004	39.07	39.24	38.79	39.04
1234	NASDAQ	CFFI	Thu, Sep 16, 2004	39.79	39.90	38.80	39.08
1233	NASDAQ	CFFI	Wed, Sep 15, 2004	39.14	39.61	38.79	39.28
1232	NASDAQ	CFFI	Tue, Sep 14, 2004	38.00	40.25	38.00	39.29
1231	NASDAQ	CFFI	Mon, Sep 13, 2004	37.28	38.50	37.28	38.00
1230	NASDAQ	CFFI	Fri, Sep 10, 2004	36.99	37.50	36.99	37.50
1229	NASDAQ	CFFI	Thu, Sep 9, 2004	36.99	36.99	36.99	36.99
1228	NASDAQ	CFFI	Wed, Sep 8, 2004	36.96	36.96	36.77	36.77
1227	NASDAQ	CFFI	Tue, Sep 7, 2004	36.25	36.99	36.24	36.96
1226	NASDAQ	CFFI	Fri, Sep 3, 2004	35.65	36.24	35.65	36.23
1225	NASDAQ	CFFI	Thu, Sep 2, 2004	35.58	36.24	35.52	36.08
1224	NASDAQ	CFFI	Wed, Sep 1, 2004	35.50	35.50	35.50	35.50
1223	NASDAQ	CFFI	Mon, Aug 30, 2004	36.12	36.12	35.84	35.93
1222	NASDAQ	CFFI	Thu, Aug 26, 2004	36.23	36.23	36.23	36.23
1221	NASDAQ	CFFI	Wed, Aug 25, 2004	35.56	35.56	35.45	35.45
1220	NASDAQ	CFFI	Tue, Aug 24, 2004	36.24	36.24	36.00	36.05
1219	NASDAQ	CFFI	Mon, Aug 23, 2004	35.50	36.07	35.50	35.95
1218	NASDAQ	CFFI	Fri, Aug 20, 2004	35.25	35.45	35.25	35.25
1217	NASDAQ	CFFI	Thu, Aug 19, 2004	35.91	35.91	35.35	35.35
1216	NASDAQ	CFFI	Wed, Aug 18, 2004	35.26	35.62	35.26	35.50
1215	NASDAQ	CFFI	Tue, Aug 17, 2004	35.19	35.41	35.15	35.41
1214	NASDAQ	CFFI	Mon, Aug 16, 2004	35.25	35.25	35.02	35.02
1213	NASDAQ	CFFI	Fri, Aug 13, 2004	35.38	35.38	35.20	35.20
1212	NASDAQ	CFFI	Thu, Aug 12, 2004	35.08	35.38	35.00	35.00
1211	NASDAQ	CFFI	Wed, Aug 11, 2004	35.02	35.39	35.02	35.39
1210	NASDAQ	CFFI	Mon, Aug 9, 2004	35.00	35.00	35.00	35.00
1209	NASDAQ	CFFI	Fri, Aug 6, 2004	35.01	35.30	35.01	35.13
1208	NASDAQ	CFFI	Thu, Aug 5, 2004	35.32	35.40	35.24	35.24
1207	NASDAQ	CFFI	Wed, Aug 4, 2004	35.20	35.20	35.20	35.20
1206	NASDAQ	CFFI	Tue, Aug 3, 2004	35.50	35.58	35.49	35.49
1205	NASDAQ	CFFI	Mon, Aug 2, 2004	35.50	35.57	35.22	35.57
1204	NASDAQ	CFFI	Fri, Jul 30, 2004	35.50	35.50	35.30	35.30
1203	NASDAQ	CFFI	Thu, Jul 29, 2004	35.44	35.47	35.44	35.47
1202	NASDAQ	CFFI	Wed, Jul 28, 2004	35.00	35.43	35.00	35.43
1201	NASDAQ	CFFI	Tue, Jul 27, 2004	35.00	35.73	35.00	35.73
1200	NASDAQ	CFFI	Mon, Jul 26, 2004	35.22	35.22	34.60	35.11
1199	NASDAQ	CFFI	Fri, Jul 23, 2004	34.87	35.22	34.87	35.22
1198	NASDAQ	CFFI	Thu, Jul 22, 2004	34.55	35.75	34.55	35.75
1197	NASDAQ	CFFI	Wed, Jul 21, 2004	35.22	35.30	34.90	35.29
1196	NASDAQ	CFFI	Tue, Jul 20, 2004	35.47	35.47	35.05	35.22
1195	NASDAQ	CFFI	Mon, Jul 19, 2004	35.00	35.01	34.99	35.01
1194	NASDAQ	CFFI	Fri, Jul 16, 2004	35.22	35.45	34.51	35.45
1193	NASDAQ	CFFI	Thu, Jul 15, 2004	34.83	35.91	34.83	35.91
1192	NASDAQ	CFFI	Wed, Jul 14, 2004	35.16	35.16	35.16	35.16
1191	NASDAQ	CFFI	Tue, Jul 13, 2004	34.99	35.91	34.79	35.91
1190	NASDAQ	CFFI	Mon, Jul 12, 2004	34.51	34.96	34.51	34.91
1189	NASDAQ	CFFI	Fri, Jul 9, 2004	34.06	34.63	34.06	34.63
1188	NASDAQ	CFFI	Thu, Jul 8, 2004	33.59	34.59	33.59	34.59
1187	NASDAQ	CFFI	Wed, Jul 7, 2004	33.79	33.85	33.62	33.84
1186	NASDAQ	CFFI	Tue, Jul 6, 2004	33.24	33.79	33.15	33.79
1185	NASDAQ	CFFI	Fri, Jul 2, 2004	33.00	33.83	33.00	33.83
1184	NASDAQ	CFFI	Thu, Jul 1, 2004	33.47	33.58	33.24	33.29
1183	NASDAQ	CFFI	Wed, Jun 30, 2004	33.56	33.56	33.20	33.23
1182	NASDAQ	CFFI	Tue, Jun 29, 2004	33.16	33.33	33.00	33.24
1181	NASDAQ	CFFI	Mon, Jun 28, 2004	33.00	33.35	33.00	33.27
1180	NASDAQ	CFFI	Fri, Jun 25, 2004	33.80	35.02	32.75	32.75
1179	NASDAQ	CFFI	Thu, Jun 24, 2004	33.52	33.65	33.20	33.42
1178	NASDAQ	CFFI	Wed, Jun 23, 2004	35.50	35.50	33.08	33.36
1177	NASDAQ	CFFI	Tue, Jun 22, 2004	35.00	35.00	34.13	34.23
1176	NASDAQ	CFFI	Mon, Jun 21, 2004	35.67	35.67	34.62	35.00
1175	NASDAQ	CFFI	Fri, Jun 18, 2004	35.93	36.24	34.75	34.77
1174	NASDAQ	CFFI	Thu, Jun 17, 2004	36.80	36.80	35.25	36.20
1173	NASDAQ	CFFI	Wed, Jun 16, 2004	36.80	36.95	35.20	35.76
1172	NASDAQ	CFFI	Tue, Jun 15, 2004	36.11	36.94	35.70	36.80
1171	NASDAQ	CFFI	Mon, Jun 14, 2004	37.92	37.92	36.03	36.19
1170	NASDAQ	CFFI	Thu, Jun 10, 2004	36.84	37.46	36.81	36.92
1169	NASDAQ	CFFI	Wed, Jun 9, 2004	37.20	37.32	37.01	37.32
1168	NASDAQ	CFFI	Tue, Jun 8, 2004	36.60	37.07	36.53	37.07
1167	NASDAQ	CFFI	Mon, Jun 7, 2004	36.11	37.01	36.11	36.98
1166	NASDAQ	CFFI	Fri, Jun 4, 2004	36.02	36.91	36.02	36.71
1165	NASDAQ	CFFI	Thu, Jun 3, 2004	37.90	37.90	35.92	35.99
1164	NASDAQ	CFFI	Wed, Jun 2, 2004	38.30	38.30	37.17	37.48
1163	NASDAQ	CFFI	Tue, Jun 1, 2004	37.24	38.00	37.05	37.78
1162	NASDAQ	CFFI	Fri, May 28, 2004	38.03	38.03	37.50	37.82
1161	NASDAQ	CFFI	Thu, May 27, 2004	38.06	38.10	37.60	38.10
1160	NASDAQ	CFFI	Wed, May 26, 2004	38.00	38.73	37.95	38.73
1159	NASDAQ	CFFI	Tue, May 25, 2004	38.24	38.44	37.97	38.28
1158	NASDAQ	CFFI	Mon, May 24, 2004	38.13	38.14	37.79	37.99
1157	NASDAQ	CFFI	Fri, May 21, 2004	38.09	38.33	37.05	37.31
1156	NASDAQ	CFFI	Thu, May 20, 2004	38.53	38.53	37.91	37.91
1155	NASDAQ	CFFI	Wed, May 19, 2004	38.95	39.00	38.09	39.00
1154	NASDAQ	CFFI	Tue, May 18, 2004	37.76	38.73	37.75	38.61
1153	NASDAQ	CFFI	Mon, May 17, 2004	38.56	38.79	37.80	38.17
1152	NASDAQ	CFFI	Fri, May 14, 2004	38.29	38.81	38.00	38.00
1151	NASDAQ	CFFI	Thu, May 13, 2004	38.50	38.60	38.34	38.50
1150	NASDAQ	CFFI	Wed, May 12, 2004	37.92	38.63	37.70	38.62
1149	NASDAQ	CFFI	Tue, May 11, 2004	37.77	38.22	37.77	38.05
1148	NASDAQ	CFFI	Mon, May 10, 2004	38.40	38.40	37.65	38.01
1147	NASDAQ	CFFI	Fri, May 7, 2004	38.15	38.42	37.75	37.89
1146	NASDAQ	CFFI	Thu, May 6, 2004	38.01	38.01	37.50	37.66
1145	NASDAQ	CFFI	Wed, May 5, 2004	38.39	38.44	37.25	38.00
1144	NASDAQ	CFFI	Tue, May 4, 2004	37.00	37.75	36.80	37.75
1143	NASDAQ	CFFI	Mon, May 3, 2004	36.68	37.58	36.50	37.22
1142	NASDAQ	CFFI	Fri, Apr 30, 2004	38.18	38.18	37.50	37.50
1141	NASDAQ	CFFI	Thu, Apr 29, 2004	37.98	37.98	37.01	37.28
1140	NASDAQ	CFFI	Wed, Apr 28, 2004	37.50	37.76	36.75	36.75
1139	NASDAQ	CFFI	Tue, Apr 27, 2004	37.50	37.98	37.50	37.50
1138	NASDAQ	CFFI	Mon, Apr 26, 2004	37.25	37.59	37.25	37.25
1137	NASDAQ	CFFI	Fri, Apr 23, 2004	38.36	38.40	37.00	37.50
1136	NASDAQ	CFFI	Thu, Apr 22, 2004	36.68	38.36	36.68	37.16
1135	NASDAQ	CFFI	Wed, Apr 21, 2004	37.92	37.92	36.84	37.04
1134	NASDAQ	CFFI	Tue, Apr 20, 2004	38.80	39.86	38.11	38.11
1133	NASDAQ	CFFI	Mon, Apr 19, 2004	38.07	39.63	37.79	39.47
1132	NASDAQ	CFFI	Fri, Apr 16, 2004	39.13	39.85	38.98	39.83
1131	NASDAQ	CFFI	Thu, Apr 15, 2004	39.49	39.49	38.51	39.13
1130	NASDAQ	CFFI	Wed, Apr 14, 2004	40.45	40.45	38.61	39.49
1129	NASDAQ	CFFI	Tue, Apr 13, 2004	40.75	40.75	40.39	40.45
1128	NASDAQ	CFFI	Mon, Apr 12, 2004	40.50	41.91	40.50	41.91
1127	NASDAQ	CFFI	Thu, Apr 8, 2004	41.00	41.00	40.70	40.98
1126	NASDAQ	CFFI	Wed, Apr 7, 2004	40.50	41.07	40.50	40.95
1125	NASDAQ	CFFI	Tue, Apr 6, 2004	41.00	41.01	40.52	40.97
1124	NASDAQ	CFFI	Mon, Apr 5, 2004	41.50	41.50	40.70	41.21
1123	NASDAQ	CFFI	Fri, Apr 2, 2004	41.50	41.61	41.50	41.61
1122	NASDAQ	CFFI	Thu, Apr 1, 2004	41.00	41.40	40.77	41.35
1121	NASDAQ	CFFI	Wed, Mar 31, 2004	40.77	41.00	40.71	40.76
1120	NASDAQ	CFFI	Tue, Mar 30, 2004	41.30	41.30	40.67	41.30
1119	NASDAQ	CFFI	Mon, Mar 29, 2004	40.67	42.00	40.67	41.30
1118	NASDAQ	CFFI	Fri, Mar 26, 2004	40.83	41.30	40.83	41.30
1117	NASDAQ	CFFI	Thu, Mar 25, 2004	40.80	41.45	40.80	41.03
1116	NASDAQ	CFFI	Wed, Mar 24, 2004	40.50	41.29	40.50	40.85
1115	NASDAQ	CFFI	Tue, Mar 23, 2004	41.28	41.30	40.72	40.95
1114	NASDAQ	CFFI	Mon, Mar 22, 2004	41.12	41.70	40.86	41.25
1113	NASDAQ	CFFI	Fri, Mar 19, 2004	40.61	41.74	40.54	40.85
1112	NASDAQ	CFFI	Thu, Mar 18, 2004	41.24	41.89	40.65	41.32
1111	NASDAQ	CFFI	Wed, Mar 17, 2004	41.57	41.57	40.67	41.52
1110	NASDAQ	CFFI	Tue, Mar 16, 2004	40.61	41.90	40.61	41.90
1109	NASDAQ	CFFI	Mon, Mar 15, 2004	41.29	41.29	40.76	40.90
1108	NASDAQ	CFFI	Fri, Mar 12, 2004	40.43	41.99	40.43	41.99
1107	NASDAQ	CFFI	Thu, Mar 11, 2004	41.01	41.04	40.22	40.97
1106	NASDAQ	CFFI	Wed, Mar 10, 2004	40.27	41.42	40.16	41.29
1105	NASDAQ	CFFI	Tue, Mar 9, 2004	40.64	41.40	40.23	41.40
1104	NASDAQ	CFFI	Mon, Mar 8, 2004	40.30	41.20	40.12	41.20
1103	NASDAQ	CFFI	Fri, Mar 5, 2004	38.11	40.50	37.30	40.37
1102	NASDAQ	CFFI	Thu, Mar 4, 2004	37.99	38.45	37.57	38.45
1101	NASDAQ	CFFI	Wed, Mar 3, 2004	37.48	38.25	37.12	38.07
1100	NASDAQ	CFFI	Tue, Mar 2, 2004	38.03	38.17	37.23	38.17
1099	NASDAQ	CFFI	Mon, Mar 1, 2004	38.75	38.75	37.79	37.79
1098	NASDAQ	CFFI	Fri, Feb 27, 2004	37.21	38.75	37.10	38.75
1097	NASDAQ	CFFI	Thu, Feb 26, 2004	37.50	38.60	37.49	38.60
1096	NASDAQ	CFFI	Wed, Feb 25, 2004	37.30	37.50	37.29	37.36
1095	NASDAQ	CFFI	Tue, Feb 24, 2004	36.76	37.56	36.76	36.91
1094	NASDAQ	CFFI	Mon, Feb 23, 2004	38.90	38.90	37.00	37.00
1093	NASDAQ	CFFI	Fri, Feb 20, 2004	39.19	39.19	37.80	38.24
1092	NASDAQ	CFFI	Thu, Feb 19, 2004	39.09	39.74	39.09	39.12
1091	NASDAQ	CFFI	Wed, Feb 18, 2004	39.32	40.00	39.09	39.77
1090	NASDAQ	CFFI	Tue, Feb 17, 2004	40.00	40.00	39.25	39.84
1089	NASDAQ	CFFI	Fri, Feb 13, 2004	39.51	39.99	39.51	39.84
1088	NASDAQ	CFFI	Thu, Feb 12, 2004	39.99	39.99	39.51	39.51
1087	NASDAQ	CFFI	Wed, Feb 11, 2004	39.10	40.00	39.10	39.98
1086	NASDAQ	CFFI	Tue, Feb 10, 2004	37.80	39.52	37.75	39.49
1085	NASDAQ	CFFI	Mon, Feb 9, 2004	38.35	38.88	37.80	38.07
1084	NASDAQ	CFFI	Fri, Feb 6, 2004	39.02	40.00	38.92	38.92
1083	NASDAQ	CFFI	Thu, Feb 5, 2004	39.87	39.87	39.10	39.29
1082	NASDAQ	CFFI	Wed, Feb 4, 2004	41.88	41.90	40.22	40.22
1081	NASDAQ	CFFI	Tue, Feb 3, 2004	41.85	42.30	41.85	41.85
1080	NASDAQ	CFFI	Mon, Feb 2, 2004	42.30	42.45	41.86	42.00
1079	NASDAQ	CFFI	Fri, Jan 30, 2004	42.38	42.38	41.83	42.30
1078	NASDAQ	CFFI	Thu, Jan 29, 2004	41.87	42.34	41.81	41.81
1077	NASDAQ	CFFI	Wed, Jan 28, 2004	42.50	43.00	41.85	41.85
1076	NASDAQ	CFFI	Tue, Jan 27, 2004	43.24	43.24	42.00	42.40
1075	NASDAQ	CFFI	Mon, Jan 26, 2004	42.10	42.98	42.01	42.98
1074	NASDAQ	CFFI	Fri, Jan 23, 2004	42.10	42.75	42.00	42.30
1073	NASDAQ	CFFI	Thu, Jan 22, 2004	42.03	43.00	42.03	42.11
1072	NASDAQ	CFFI	Wed, Jan 21, 2004	42.50	43.71	42.22	43.71
1071	NASDAQ	CFFI	Tue, Jan 20, 2004	42.08	43.10	42.00	43.00
1070	NASDAQ	CFFI	Fri, Jan 16, 2004	42.50	43.00	42.10	42.85
1069	NASDAQ	CFFI	Thu, Jan 15, 2004	42.20	42.49	42.20	42.49
1068	NASDAQ	CFFI	Wed, Jan 14, 2004	42.98	42.98	42.00	42.15
1067	NASDAQ	CFFI	Tue, Jan 13, 2004	42.39	42.50	42.03	42.45
1066	NASDAQ	CFFI	Mon, Jan 12, 2004	42.49	42.90	41.97	42.89
1065	NASDAQ	CFFI	Fri, Jan 9, 2004	42.02	42.05	42.00	42.02
1064	NASDAQ	CFFI	Thu, Jan 8, 2004	42.42	42.42	41.82	42.20
1063	NASDAQ	CFFI	Wed, Jan 7, 2004	41.95	42.40	41.35	42.35
1062	NASDAQ	CFFI	Tue, Jan 6, 2004	41.26	41.94	41.21	41.80
1061	NASDAQ	CFFI	Mon, Jan 5, 2004	41.40	41.85	41.10	41.72
1060	NASDAQ	CFFI	Fri, Jan 2, 2004	40.00	41.40	40.00	41.00
1059	NASDAQ	CFFI	Wed, Dec 31, 2003	39.70	40.11	38.47	39.70
1058	NASDAQ	CFFI	Tue, Dec 30, 2003	40.00	40.00	39.51	39.51
1057	NASDAQ	CFFI	Mon, Dec 29, 2003	40.00	40.00	39.75	40.00
1056	NASDAQ	CFFI	Fri, Dec 26, 2003	39.80	40.00	39.80	40.00
1055	NASDAQ	CFFI	Wed, Dec 24, 2003	39.11	40.00	39.11	39.90
1054	NASDAQ	CFFI	Tue, Dec 23, 2003	38.75	40.01	38.75	40.00
1053	NASDAQ	CFFI	Mon, Dec 22, 2003	39.42	39.80	38.52	38.52
1052	NASDAQ	CFFI	Fri, Dec 19, 2003	39.48	39.95	38.50	39.93
1051	NASDAQ	CFFI	Thu, Dec 18, 2003	40.62	40.75	39.09	39.89
1050	NASDAQ	CFFI	Wed, Dec 17, 2003	42.12	42.12	40.65	40.65
1049	NASDAQ	CFFI	Tue, Dec 16, 2003	42.40	43.02	41.45	42.00
1048	NASDAQ	CFFI	Mon, Dec 15, 2003	43.37	44.15	42.41	43.23
1047	NASDAQ	CFFI	Fri, Dec 12, 2003	42.61	43.94	42.23	43.25
1046	NASDAQ	CFFI	Thu, Dec 11, 2003	42.12	43.16	42.12	43.00
1045	NASDAQ	CFFI	Wed, Dec 10, 2003	43.50	43.66	41.90	41.90
1044	NASDAQ	CFFI	Tue, Dec 9, 2003	43.12	44.00	42.52	43.76
1043	NASDAQ	CFFI	Mon, Dec 8, 2003	43.90	44.09	42.73	43.70
1042	NASDAQ	CFFI	Fri, Dec 5, 2003	45.01	45.01	43.75	43.92
1041	NASDAQ	CFFI	Thu, Dec 4, 2003	43.73	44.50	43.73	44.15
1040	NASDAQ	CFFI	Wed, Dec 3, 2003	45.00	45.00	43.73	44.55
1039	NASDAQ	CFFI	Tue, Dec 2, 2003	45.69	45.72	44.91	45.53
1038	NASDAQ	CFFI	Mon, Dec 1, 2003	45.69	45.69	44.81	44.81
1037	NASDAQ	CFFI	Fri, Nov 28, 2003	45.50	45.50	45.00	45.50
1036	NASDAQ	CFFI	Wed, Nov 26, 2003	45.17	45.50	44.61	45.50
1035	NASDAQ	CFFI	Tue, Nov 25, 2003	45.08	45.50	45.07	45.41
1034	NASDAQ	CFFI	Mon, Nov 24, 2003	45.10	45.60	45.10	45.50
1033	NASDAQ	CFFI	Fri, Nov 21, 2003	44.85	45.30	44.85	45.30
1032	NASDAQ	CFFI	Thu, Nov 20, 2003	45.00	45.00	44.81	44.83
1031	NASDAQ	CFFI	Wed, Nov 19, 2003	44.60	45.49	44.60	45.49
1030	NASDAQ	CFFI	Tue, Nov 18, 2003	44.61	45.00	44.59	44.59
1029	NASDAQ	CFFI	Mon, Nov 17, 2003	44.71	45.24	44.60	44.77
1028	NASDAQ	CFFI	Fri, Nov 14, 2003	45.50	45.50	44.99	44.99
1027	NASDAQ	CFFI	Thu, Nov 13, 2003	45.50	45.50	45.06	45.50
1026	NASDAQ	CFFI	Wed, Nov 12, 2003	45.28	45.50	44.65	45.36
1025	NASDAQ	CFFI	Tue, Nov 11, 2003	44.63	45.52	44.63	44.68
1024	NASDAQ	CFFI	Mon, Nov 10, 2003	45.31	45.50	44.80	45.43
1023	NASDAQ	CFFI	Fri, Nov 7, 2003	45.50	46.00	45.29	45.55
1022	NASDAQ	CFFI	Thu, Nov 6, 2003	45.26	45.55	45.12	45.50
1021	NASDAQ	CFFI	Wed, Nov 5, 2003	45.49	45.90	44.94	45.90
1020	NASDAQ	CFFI	Tue, Nov 4, 2003	44.76	45.48	44.62	45.48
1019	NASDAQ	CFFI	Mon, Nov 3, 2003	45.00	45.15	44.99	45.00
1018	NASDAQ	CFFI	Fri, Oct 31, 2003	45.56	46.10	45.02	45.02
1017	NASDAQ	CFFI	Thu, Oct 30, 2003	45.83	46.20	44.95	45.40
1016	NASDAQ	CFFI	Wed, Oct 29, 2003	45.27	45.80	44.89	45.53
1015	NASDAQ	CFFI	Tue, Oct 28, 2003	44.85	45.60	44.80	45.19
1014	NASDAQ	CFFI	Mon, Oct 27, 2003	44.86	45.16	44.86	45.07
1013	NASDAQ	CFFI	Fri, Oct 24, 2003	45.35	45.85	44.65	45.19
1012	NASDAQ	CFFI	Thu, Oct 23, 2003	45.35	46.03	45.35	45.50
1011	NASDAQ	CFFI	Wed, Oct 22, 2003	46.02	46.25	45.56	45.75
1010	NASDAQ	CFFI	Tue, Oct 21, 2003	45.94	46.50	45.91	46.20
1009	NASDAQ	CFFI	Mon, Oct 20, 2003	45.13	46.09	45.13	46.03
1008	NASDAQ	CFFI	Fri, Oct 17, 2003	45.16	46.00	45.15	45.99
1007	NASDAQ	CFFI	Thu, Oct 16, 2003	46.37	46.40	45.65	46.00
1006	NASDAQ	CFFI	Wed, Oct 15, 2003	44.61	46.40	44.61	46.40
1005	NASDAQ	CFFI	Tue, Oct 14, 2003	46.00	46.50	45.36	46.50
1004	NASDAQ	CFFI	Mon, Oct 13, 2003	46.05	46.05	45.99	46.00
1003	NASDAQ	CFFI	Fri, Oct 10, 2003	45.94	45.95	45.00	45.95
1002	NASDAQ	CFFI	Thu, Oct 9, 2003	45.85	45.99	45.10	45.16
1001	NASDAQ	CFFI	Wed, Oct 8, 2003	45.95	46.05	45.25	45.79
1000	NASDAQ	CFFI	Tue, Oct 7, 2003	45.89	46.35	45.89	46.05
999	NASDAQ	CFFI	Mon, Oct 6, 2003	46.20	46.20	45.70	46.10
998	NASDAQ	CFFI	Fri, Oct 3, 2003	45.99	46.50	45.12	46.35
997	NASDAQ	CFFI	Thu, Oct 2, 2003	46.18	46.35	45.73	46.18
996	NASDAQ	CFFI	Wed, Oct 1, 2003	45.24	46.50	45.24	46.50
995	NASDAQ	CFFI	Tue, Sep 30, 2003	44.11	45.23	44.10	44.50
994	NASDAQ	CFFI	Mon, Sep 29, 2003	44.40	45.25	44.15	44.33
993	NASDAQ	CFFI	Fri, Sep 26, 2003	44.00	45.34	44.00	44.38
992	NASDAQ	CFFI	Thu, Sep 25, 2003	44.35	45.40	43.42	44.25
991	NASDAQ	CFFI	Wed, Sep 24, 2003	44.22	45.41	44.22	44.75
990	NASDAQ	CFFI	Tue, Sep 23, 2003	43.89	44.41	43.65	44.15
989	NASDAQ	CFFI	Mon, Sep 22, 2003	44.99	45.62	43.72	44.20
988	NASDAQ	CFFI	Fri, Sep 19, 2003	46.06	46.10	46.00	46.00
987	NASDAQ	CFFI	Thu, Sep 18, 2003	46.20	46.45	45.81	46.10
986	NASDAQ	CFFI	Wed, Sep 17, 2003	45.76	46.08	45.76	45.97
985	NASDAQ	CFFI	Tue, Sep 16, 2003	46.00	46.35	46.00	46.11
984	NASDAQ	CFFI	Mon, Sep 15, 2003	45.27	46.00	43.53	45.80
983	NASDAQ	CFFI	Fri, Sep 12, 2003	43.75	45.18	43.75	45.18
982	NASDAQ	CFFI	Thu, Sep 11, 2003	44.75	45.00	44.43	44.43
981	NASDAQ	CFFI	Wed, Sep 10, 2003	45.60	45.60	45.25	45.25
980	NASDAQ	CFFI	Tue, Sep 9, 2003	45.39	45.71	44.71	45.45
979	NASDAQ	CFFI	Mon, Sep 8, 2003	45.30	45.97	44.45	44.75
978	NASDAQ	CFFI	Fri, Sep 5, 2003	44.99	45.40	44.75	45.39
977	NASDAQ	CFFI	Thu, Sep 4, 2003	45.00	45.00	44.75	44.75
976	NASDAQ	CFFI	Wed, Sep 3, 2003	44.70	45.00	44.70	45.00
975	NASDAQ	CFFI	Tue, Sep 2, 2003	44.80	45.00	44.70	45.00
974	NASDAQ	CFFI	Fri, Aug 29, 2003	44.80	44.95	44.70	44.95
973	NASDAQ	CFFI	Thu, Aug 28, 2003	44.60	44.93	44.60	44.73
972	NASDAQ	CFFI	Wed, Aug 27, 2003	45.00	45.00	44.74	44.74
971	NASDAQ	CFFI	Tue, Aug 26, 2003	44.50	44.98	44.50	44.98
970	NASDAQ	CFFI	Mon, Aug 25, 2003	44.74	44.95	44.50	44.70
969	NASDAQ	CFFI	Fri, Aug 22, 2003	44.60	44.98	44.50	44.65
968	NASDAQ	CFFI	Thu, Aug 21, 2003	44.95	44.99	44.00	44.48
967	NASDAQ	CFFI	Wed, Aug 20, 2003	44.43	44.90	44.18	44.50
966	NASDAQ	CFFI	Tue, Aug 19, 2003	43.99	44.22	43.90	44.00
965	NASDAQ	CFFI	Mon, Aug 18, 2003	42.80	44.00	42.67	44.00
964	NASDAQ	CFFI	Fri, Aug 15, 2003	43.00	43.00	43.00	43.00
963	NASDAQ	CFFI	Thu, Aug 14, 2003	42.80	42.99	41.67	42.47
962	NASDAQ	CFFI	Wed, Aug 13, 2003	41.30	42.30	41.25	42.30
961	NASDAQ	CFFI	Tue, Aug 12, 2003	41.63	41.99	41.01	41.94
960	NASDAQ	CFFI	Mon, Aug 11, 2003	41.17	41.65	40.91	41.65
959	NASDAQ	CFFI	Fri, Aug 8, 2003	41.01	41.72	40.84	41.00
958	NASDAQ	CFFI	Thu, Aug 7, 2003	40.77	41.93	40.70	41.50
957	NASDAQ	CFFI	Wed, Aug 6, 2003	42.30	42.49	40.55	41.40
956	NASDAQ	CFFI	Tue, Aug 5, 2003	43.23	43.23	42.45	42.50
955	NASDAQ	CFFI	Mon, Aug 4, 2003	43.74	43.74	42.52	43.12
954	NASDAQ	CFFI	Fri, Aug 1, 2003	44.30	44.30	42.51	42.74
953	NASDAQ	CFFI	Thu, Jul 31, 2003	42.50	44.25	42.50	44.10
952	NASDAQ	CFFI	Wed, Jul 30, 2003	41.53	42.92	41.53	42.92
951	NASDAQ	CFFI	Tue, Jul 29, 2003	40.30	41.50	39.88	41.48
950	NASDAQ	CFFI	Mon, Jul 28, 2003	39.44	40.17	39.24	40.02
949	NASDAQ	CFFI	Fri, Jul 25, 2003	39.56	39.72	38.71	38.71
948	NASDAQ	CFFI	Thu, Jul 24, 2003	39.45	39.59	38.83	39.08
947	NASDAQ	CFFI	Wed, Jul 23, 2003	39.50	39.63	38.81	38.81
946	NASDAQ	CFFI	Tue, Jul 22, 2003	39.59	39.95	39.25	39.70
945	NASDAQ	CFFI	Mon, Jul 21, 2003	39.00	41.00	39.00	39.59
944	NASDAQ	CFFI	Fri, Jul 18, 2003	39.54	39.54	39.45	39.50
943	NASDAQ	CFFI	Thu, Jul 17, 2003	39.55	39.55	38.97	39.32
942	NASDAQ	CFFI	Wed, Jul 16, 2003	39.50	39.50	39.50	39.50
941	NASDAQ	CFFI	Tue, Jul 15, 2003	39.13	39.50	39.13	39.50
940	NASDAQ	CFFI	Mon, Jul 14, 2003	38.98	39.43	38.84	39.30
939	NASDAQ	CFFI	Fri, Jul 11, 2003	39.90	39.90	39.80	39.80
938	NASDAQ	CFFI	Thu, Jul 10, 2003	39.32	39.69	38.83	39.21
937	NASDAQ	CFFI	Wed, Jul 9, 2003	39.70	39.70	39.40	39.58
936	NASDAQ	CFFI	Tue, Jul 8, 2003	39.50	39.70	39.21	39.70
935	NASDAQ	CFFI	Mon, Jul 7, 2003	39.65	39.68	39.22	39.44
934	NASDAQ	CFFI	Thu, Jul 3, 2003	39.27	39.60	39.23	39.23
933	NASDAQ	CFFI	Wed, Jul 2, 2003	39.63	39.65	39.22	39.22
932	NASDAQ	CFFI	Tue, Jul 1, 2003	39.33	39.70	37.89	38.80
931	NASDAQ	CFFI	Mon, Jun 30, 2003	38.38	41.03	38.32	39.49
930	NASDAQ	CFFI	Fri, Jun 27, 2003	42.02	42.13	37.00	38.78
929	NASDAQ	CFFI	Thu, Jun 26, 2003	41.80	42.87	41.80	42.29
928	NASDAQ	CFFI	Wed, Jun 25, 2003	44.04	44.31	41.82	42.00
927	NASDAQ	CFFI	Tue, Jun 24, 2003	43.52	45.15	43.50	44.41
926	NASDAQ	CFFI	Mon, Jun 23, 2003	43.88	45.26	43.61	43.83
925	NASDAQ	CFFI	Fri, Jun 20, 2003	45.24	45.24	43.63	43.70
924	NASDAQ	CFFI	Thu, Jun 19, 2003	45.18	46.30	44.28	44.54
923	NASDAQ	CFFI	Wed, Jun 18, 2003	44.80	46.04	44.72	45.81
922	NASDAQ	CFFI	Tue, Jun 17, 2003	43.00	45.20	42.52	44.99
921	NASDAQ	CFFI	Mon, Jun 16, 2003	40.90	43.25	40.85	43.09
920	NASDAQ	CFFI	Fri, Jun 13, 2003	40.89	41.97	39.93	41.68
919	NASDAQ	CFFI	Thu, Jun 12, 2003	40.03	40.79	39.98	40.06
918	NASDAQ	CFFI	Wed, Jun 11, 2003	40.00	40.50	39.83	40.00
917	NASDAQ	CFFI	Tue, Jun 10, 2003	39.00	40.00	39.00	40.00
916	NASDAQ	CFFI	Mon, Jun 9, 2003	39.39	39.59	39.16	39.45
915	NASDAQ	CFFI	Fri, Jun 6, 2003	39.20	39.27	38.97	39.00
914	NASDAQ	CFFI	Thu, Jun 5, 2003	39.22	39.22	38.55	39.10
913	NASDAQ	CFFI	Wed, Jun 4, 2003	38.55	39.64	38.52	39.22
912	NASDAQ	CFFI	Tue, Jun 3, 2003	39.30	39.65	38.60	39.65
911	NASDAQ	CFFI	Mon, Jun 2, 2003	39.00	41.48	39.00	39.99
910	NASDAQ	CFFI	Fri, May 30, 2003	39.25	41.21	38.53	40.15
909	NASDAQ	CFFI	Thu, May 29, 2003	39.11	39.98	38.98	39.98
908	NASDAQ	CFFI	Wed, May 28, 2003	38.53	39.20	38.53	38.96
907	NASDAQ	CFFI	Tue, May 27, 2003	38.81	39.20	38.53	38.53
906	NASDAQ	CFFI	Fri, May 23, 2003	38.69	39.36	38.32	38.60
905	NASDAQ	CFFI	Thu, May 22, 2003	39.84	39.85	38.31	38.42
904	NASDAQ	CFFI	Wed, May 21, 2003	39.60	39.60	38.25	39.06
903	NASDAQ	CFFI	Tue, May 20, 2003	38.60	39.91	38.60	39.66
902	NASDAQ	CFFI	Mon, May 19, 2003	39.17	39.60	38.41	38.70
901	NASDAQ	CFFI	Fri, May 16, 2003	39.90	40.18	38.40	39.99
900	NASDAQ	CFFI	Thu, May 15, 2003	40.17	40.80	39.68	40.80
899	NASDAQ	CFFI	Wed, May 14, 2003	40.80	40.80	39.52	39.60
898	NASDAQ	CFFI	Tue, May 13, 2003	41.20	41.85	40.73	40.78
897	NASDAQ	CFFI	Mon, May 12, 2003	41.86	41.99	41.11	41.15
896	NASDAQ	CFFI	Fri, May 9, 2003	41.07	41.95	41.00	41.21
895	NASDAQ	CFFI	Thu, May 8, 2003	39.79	42.00	39.79	41.11
894	NASDAQ	CFFI	Wed, May 7, 2003	39.71	39.84	39.48	39.79
893	NASDAQ	CFFI	Tue, May 6, 2003	39.79	40.00	39.38	39.85
892	NASDAQ	CFFI	Mon, May 5, 2003	40.00	40.00	39.49	39.97
891	NASDAQ	CFFI	Fri, May 2, 2003	40.50	40.50	39.40	39.98
890	NASDAQ	CFFI	Thu, May 1, 2003	40.00	40.64	39.98	40.50
889	NASDAQ	CFFI	Wed, Apr 30, 2003	40.02	40.02	39.80	39.94
888	NASDAQ	CFFI	Tue, Apr 29, 2003	39.23	40.10	39.23	39.99
887	NASDAQ	CFFI	Mon, Apr 28, 2003	38.40	40.00	38.40	40.00
886	NASDAQ	CFFI	Fri, Apr 25, 2003	37.40	38.39	37.40	38.39
885	NASDAQ	CFFI	Thu, Apr 24, 2003	36.93	38.00	36.93	37.40
884	NASDAQ	CFFI	Wed, Apr 23, 2003	36.35	37.29	36.29	37.29
883	NASDAQ	CFFI	Tue, Apr 22, 2003	36.02	36.35	35.81	36.35
882	NASDAQ	CFFI	Mon, Apr 21, 2003	35.75	36.72	35.75	36.35
881	NASDAQ	CFFI	Thu, Apr 17, 2003	35.35	35.75	35.05	35.75
880	NASDAQ	CFFI	Wed, Apr 16, 2003	34.00	35.30	34.00	35.00
879	NASDAQ	CFFI	Tue, Apr 15, 2003	34.75	35.00	33.84	34.00
878	NASDAQ	CFFI	Mon, Apr 14, 2003	34.88	35.19	34.61	34.98
877	NASDAQ	CFFI	Fri, Apr 11, 2003	34.90	35.25	34.66	35.15
876	NASDAQ	CFFI	Thu, Apr 10, 2003	34.99	35.25	34.49	35.25
875	NASDAQ	CFFI	Wed, Apr 9, 2003	34.02	35.16	34.02	35.00
874	NASDAQ	CFFI	Tue, Apr 8, 2003	34.50	35.25	33.80	35.22
873	NASDAQ	CFFI	Mon, Apr 7, 2003	33.20	35.22	33.20	35.22
872	NASDAQ	CFFI	Fri, Apr 4, 2003	35.00	35.10	34.61	34.75
871	NASDAQ	CFFI	Thu, Apr 3, 2003	34.60	34.90	33.55	34.90
870	NASDAQ	CFFI	Wed, Apr 2, 2003	34.50	34.85	34.28	34.79
869	NASDAQ	CFFI	Tue, Apr 1, 2003	34.48	35.18	34.15	34.90
868	NASDAQ	CFFI	Mon, Mar 31, 2003	33.77	34.48	33.00	34.40
867	NASDAQ	CFFI	Fri, Mar 28, 2003	34.06	34.06	31.76	33.52
866	NASDAQ	CFFI	Thu, Mar 27, 2003	33.90	34.00	31.75	34.00
865	NASDAQ	CFFI	Wed, Mar 26, 2003	33.20	33.94	31.89	33.94
864	NASDAQ	CFFI	Tue, Mar 25, 2003	31.84	33.60	31.80	33.25
863	NASDAQ	CFFI	Mon, Mar 24, 2003	31.74	31.90	31.65	31.67
862	NASDAQ	CFFI	Fri, Mar 21, 2003	29.84	31.80	29.69	31.80
861	NASDAQ	CFFI	Thu, Mar 20, 2003	29.86	29.86	29.80	29.80
860	NASDAQ	CFFI	Wed, Mar 19, 2003	30.00	30.00	30.00	30.00
859	NASDAQ	CFFI	Tue, Mar 18, 2003	29.73	30.00	29.73	30.00
858	NASDAQ	CFFI	Mon, Mar 17, 2003	29.03	30.00	29.03	30.00
857	NASDAQ	CFFI	Fri, Mar 14, 2003	29.50	29.50	29.00	29.49
856	NASDAQ	CFFI	Thu, Mar 13, 2003	29.20	29.20	28.82	29.20
855	NASDAQ	CFFI	Wed, Mar 12, 2003	29.06	29.06	29.00	29.00
854	NASDAQ	CFFI	Tue, Mar 11, 2003	29.19	29.20	28.72	29.00
853	NASDAQ	CFFI	Mon, Mar 10, 2003	28.71	29.20	28.71	29.20
852	NASDAQ	CFFI	Fri, Mar 7, 2003	28.98	28.98	28.64	28.90
851	NASDAQ	CFFI	Thu, Mar 6, 2003	28.64	29.20	28.64	29.00
850	NASDAQ	CFFI	Wed, Mar 5, 2003	29.20	29.21	29.00	29.13
849	NASDAQ	CFFI	Tue, Mar 4, 2003	28.91	29.40	28.90	29.40
848	NASDAQ	CFFI	Mon, Mar 3, 2003	28.67	29.09	28.39	28.60
847	NASDAQ	CFFI	Fri, Feb 28, 2003	29.14	29.50	27.80	29.50
846	NASDAQ	CFFI	Thu, Feb 27, 2003	29.59	29.59	28.77	28.77
845	NASDAQ	CFFI	Wed, Feb 26, 2003	29.50	29.75	29.25	29.60
844	NASDAQ	CFFI	Tue, Feb 25, 2003	29.50	29.50	29.30	29.30
843	NASDAQ	CFFI	Mon, Feb 24, 2003	29.00	29.82	28.55	29.03
842	NASDAQ	CFFI	Fri, Feb 21, 2003	28.75	29.00	28.70	29.00
841	NASDAQ	CFFI	Thu, Feb 20, 2003	28.40	28.75	28.25	28.56
840	NASDAQ	CFFI	Wed, Feb 19, 2003	28.38	28.38	28.09	28.29
839	NASDAQ	CFFI	Tue, Feb 18, 2003	28.00	28.25	27.77	28.25
838	NASDAQ	CFFI	Fri, Feb 14, 2003	27.75	28.00	27.51	27.79
837	NASDAQ	CFFI	Thu, Feb 13, 2003	27.75	28.00	27.75	27.77
836	NASDAQ	CFFI	Wed, Feb 12, 2003	27.50	27.75	27.49	27.75
835	NASDAQ	CFFI	Tue, Feb 11, 2003	27.99	28.00	27.75	27.75
834	NASDAQ	CFFI	Mon, Feb 10, 2003	27.74	28.00	27.74	28.00
833	NASDAQ	CFFI	Fri, Feb 7, 2003	27.50	27.75	27.31	27.61
832	NASDAQ	CFFI	Thu, Feb 6, 2003	27.35	27.50	27.35	27.50
831	NASDAQ	CFFI	Wed, Feb 5, 2003	27.47	27.47	27.12	27.12
830	NASDAQ	CFFI	Tue, Feb 4, 2003	27.15	27.46	26.75	27.00
829	NASDAQ	CFFI	Mon, Feb 3, 2003	26.05	26.70	26.05	26.70
828	NASDAQ	CFFI	Fri, Jan 31, 2003	26.99	27.00	26.09	26.09
827	NASDAQ	CFFI	Thu, Jan 30, 2003	27.29	27.29	26.84	26.99
826	NASDAQ	CFFI	Wed, Jan 29, 2003	25.94	27.75	25.94	27.28
825	NASDAQ	CFFI	Tue, Jan 28, 2003	25.28	26.09	25.15	25.94
824	NASDAQ	CFFI	Mon, Jan 27, 2003	25.28	25.28	25.28	25.28
823	NASDAQ	CFFI	Wed, Jan 22, 2003	25.65	25.65	25.65	25.65
822	NASDAQ	CFFI	Fri, Jan 17, 2003	25.65	25.65	25.65	25.65
821	NASDAQ	CFFI	Thu, Jan 16, 2003	25.30	25.50	25.30	25.50
820	NASDAQ	CFFI	Tue, Jan 14, 2003	25.49	25.49	24.98	25.26
819	NASDAQ	CFFI	Mon, Jan 13, 2003	25.48	25.49	25.34	25.35
818	NASDAQ	CFFI	Fri, Jan 10, 2003	25.49	25.51	25.49	25.50
817	NASDAQ	CFFI	Thu, Jan 9, 2003	25.42	25.60	25.38	25.38
816	NASDAQ	CFFI	Wed, Jan 8, 2003	25.01	25.21	25.01	25.21
815	NASDAQ	CFFI	Tue, Jan 7, 2003	25.16	25.16	25.09	25.10
814	NASDAQ	CFFI	Mon, Jan 6, 2003	25.23	25.26	25.23	25.26
813	NASDAQ	CFFI	Fri, Jan 3, 2003	25.20	25.50	25.20	25.47
812	NASDAQ	CFFI	Thu, Jan 2, 2003	24.79	25.12	24.79	25.12
811	NASDAQ	CFFI	Tue, Dec 31, 2002	24.65	24.65	24.65	24.65
810	NASDAQ	CFFI	Mon, Dec 30, 2002	24.63	24.63	24.50	24.50
809	NASDAQ	CFFI	Fri, Dec 27, 2002	25.01	25.01	24.87	24.87
808	NASDAQ	CFFI	Thu, Dec 26, 2002	24.98	25.00	24.98	25.00
807	NASDAQ	CFFI	Tue, Dec 24, 2002	25.00	25.00	25.00	25.00
806	NASDAQ	CFFI	Mon, Dec 23, 2002	24.97	24.98	24.97	24.97
805	NASDAQ	CFFI	Fri, Dec 20, 2002	25.00	25.00	24.60	24.94
804	NASDAQ	CFFI	Thu, Dec 19, 2002	24.95	24.95	24.95	24.95
803	NASDAQ	CFFI	Wed, Dec 18, 2002	25.00	25.05	24.99	24.99
802	NASDAQ	CFFI	Tue, Dec 17, 2002	25.00	25.48	24.99	24.99
801	NASDAQ	CFFI	Mon, Dec 16, 2002	24.90	25.51	24.75	25.00
800	NASDAQ	CFFI	Fri, Dec 13, 2002	24.75	24.80	24.75	24.80
799	NASDAQ	CFFI	Thu, Dec 12, 2002	23.99	24.80	23.98	24.75
798	NASDAQ	CFFI	Wed, Dec 11, 2002	23.70	23.70	23.70	23.70
797	NASDAQ	CFFI	Mon, Dec 9, 2002	23.99	23.99	23.50	23.50
796	NASDAQ	CFFI	Fri, Dec 6, 2002	23.25	23.85	23.25	23.83
795	NASDAQ	CFFI	Thu, Dec 5, 2002	23.00	23.15	23.00	23.15
794	NASDAQ	CFFI	Wed, Dec 4, 2002	23.00	23.00	22.95	22.95
793	NASDAQ	CFFI	Tue, Dec 3, 2002	23.32	23.55	23.15	23.15
792	NASDAQ	CFFI	Mon, Dec 2, 2002	22.75	23.27	22.75	23.27
791	NASDAQ	CFFI	Fri, Nov 29, 2002	23.06	23.25	23.06	23.25
790	NASDAQ	CFFI	Wed, Nov 27, 2002	22.75	22.75	22.75	22.75
789	NASDAQ	CFFI	Tue, Nov 26, 2002	23.00	23.00	23.00	23.00
788	NASDAQ	CFFI	Mon, Nov 25, 2002	22.78	22.78	22.78	22.78
787	NASDAQ	CFFI	Fri, Nov 22, 2002	23.00	23.00	23.00	23.00
786	NASDAQ	CFFI	Tue, Nov 19, 2002	23.00	23.00	22.75	22.75
785	NASDAQ	CFFI	Mon, Nov 18, 2002	22.99	23.00	22.75	22.75
784	NASDAQ	CFFI	Thu, Nov 14, 2002	22.75	22.75	22.75	22.75
783	NASDAQ	CFFI	Wed, Nov 13, 2002	23.00	23.00	22.76	22.76
782	NASDAQ	CFFI	Tue, Nov 12, 2002	22.65	22.67	22.65	22.67
781	NASDAQ	CFFI	Mon, Nov 11, 2002	22.42	22.43	22.42	22.43
780	NASDAQ	CFFI	Wed, Nov 6, 2002	22.75	22.75	22.75	22.75
779	NASDAQ	CFFI	Tue, Nov 5, 2002	22.76	22.76	22.76	22.76
778	NASDAQ	CFFI	Mon, Nov 4, 2002	22.74	22.75	22.74	22.75
777	NASDAQ	CFFI	Fri, Nov 1, 2002	22.74	22.74	22.74	22.74
776	NASDAQ	CFFI	Thu, Oct 31, 2002	22.78	22.78	22.78	22.78
775	NASDAQ	CFFI	Tue, Oct 29, 2002	22.00	22.00	22.00	22.00
774	NASDAQ	CFFI	Fri, Oct 25, 2002	22.25	22.25	21.75	22.10
773	NASDAQ	CFFI	Wed, Oct 23, 2002	22.49	22.49	21.90	21.90
772	NASDAQ	CFFI	Tue, Oct 22, 2002	22.98	23.25	22.49	22.49
771	NASDAQ	CFFI	Mon, Oct 21, 2002	22.47	23.00	22.47	23.00
770	NASDAQ	CFFI	Thu, Oct 17, 2002	21.90	22.49	21.90	22.49
769	NASDAQ	CFFI	Fri, Oct 11, 2002	21.62	22.07	21.62	22.07
768	NASDAQ	CFFI	Thu, Oct 10, 2002	22.49	22.49	22.49	22.49
767	NASDAQ	CFFI	Wed, Oct 9, 2002	22.48	22.48	22.48	22.48
766	NASDAQ	CFFI	Tue, Oct 8, 2002	21.60	22.50	21.60	22.50
765	NASDAQ	CFFI	Mon, Oct 7, 2002	22.48	22.48	21.60	21.60
764	NASDAQ	CFFI	Fri, Oct 4, 2002	22.49	22.49	22.49	22.49
763	NASDAQ	CFFI	Thu, Oct 3, 2002	21.55	21.55	21.55	21.55
762	NASDAQ	CFFI	Wed, Oct 2, 2002	21.55	21.55	21.55	21.55
761	NASDAQ	CFFI	Tue, Oct 1, 2002	22.49	23.00	22.49	23.00
760	NASDAQ	CFFI	Mon, Sep 30, 2002	22.49	22.49	22.49	22.49
759	NASDAQ	CFFI	Fri, Sep 27, 2002	21.53	21.53	21.53	21.53
758	NASDAQ	CFFI	Thu, Sep 26, 2002	22.25	22.25	22.25	22.25
757	NASDAQ	CFFI	Wed, Sep 25, 2002	22.49	22.50	22.24	22.24
756	NASDAQ	CFFI	Tue, Sep 24, 2002	22.01	22.49	22.00	22.49
755	NASDAQ	CFFI	Mon, Sep 23, 2002	22.47	22.47	22.47	22.47
754	NASDAQ	CFFI	Thu, Sep 19, 2002	22.00	22.00	22.00	22.00
753	NASDAQ	CFFI	Wed, Sep 18, 2002	22.00	22.48	22.00	22.48
752	NASDAQ	CFFI	Tue, Sep 17, 2002	22.47	22.47	22.47	22.47
751	NASDAQ	CFFI	Mon, Sep 16, 2002	22.00	22.00	22.00	22.00
750	NASDAQ	CFFI	Thu, Sep 12, 2002	22.01	22.01	22.00	22.00
749	NASDAQ	CFFI	Wed, Sep 11, 2002	22.49	22.49	22.00	22.49
748	NASDAQ	CFFI	Tue, Sep 10, 2002	21.60	21.60	21.60	21.60
747	NASDAQ	CFFI	Fri, Sep 6, 2002	23.00	23.00	21.75	21.75
746	NASDAQ	CFFI	Wed, Sep 4, 2002	22.70	23.70	22.00	22.89
745	NASDAQ	CFFI	Tue, Sep 3, 2002	22.55	22.89	21.00	22.89
744	NASDAQ	CFFI	Fri, Aug 30, 2002	22.89	22.89	22.55	22.89
743	NASDAQ	CFFI	Thu, Aug 29, 2002	23.06	23.10	22.88	22.90
742	NASDAQ	CFFI	Wed, Aug 28, 2002	23.06	23.06	23.05	23.06
741	NASDAQ	CFFI	Tue, Aug 27, 2002	23.13	23.13	23.13	23.13
740	NASDAQ	CFFI	Mon, Aug 26, 2002	23.12	23.12	23.12	23.12
739	NASDAQ	CFFI	Fri, Aug 23, 2002	23.60	23.60	23.48	23.48
738	NASDAQ	CFFI	Wed, Aug 21, 2002	23.61	23.61	23.50	23.60
737	NASDAQ	CFFI	Tue, Aug 20, 2002	23.62	23.70	23.62	23.70
736	NASDAQ	CFFI	Fri, Aug 16, 2002	23.70	23.70	23.60	23.70
735	NASDAQ	CFFI	Thu, Aug 15, 2002	23.06	23.06	23.06	23.06
734	NASDAQ	CFFI	Wed, Aug 14, 2002	23.69	23.69	23.69	23.69
733	NASDAQ	CFFI	Tue, Aug 13, 2002	23.90	24.00	23.66	23.95
732	NASDAQ	CFFI	Mon, Aug 12, 2002	23.56	23.56	22.56	22.56
731	NASDAQ	CFFI	Fri, Aug 9, 2002	23.25	23.82	23.25	23.55
730	NASDAQ	CFFI	Thu, Aug 8, 2002	22.75	23.15	22.65	23.10
729	NASDAQ	CFFI	Wed, Aug 7, 2002	22.80	22.94	22.75	22.75
728	NASDAQ	CFFI	Tue, Aug 6, 2002	22.00	22.75	22.00	22.70
727	NASDAQ	CFFI	Mon, Aug 5, 2002	22.00	22.00	21.85	22.00
726	NASDAQ	CFFI	Fri, Aug 2, 2002	21.75	22.25	21.75	22.02
725	NASDAQ	CFFI	Thu, Aug 1, 2002	22.01	22.49	22.00	22.00
724	NASDAQ	CFFI	Wed, Jul 31, 2002	21.01	22.20	21.01	22.20
723	NASDAQ	CFFI	Tue, Jul 30, 2002	20.16	21.00	20.16	21.00
722	NASDAQ	CFFI	Mon, Jul 29, 2002	20.49	20.50	20.49	20.50
721	NASDAQ	CFFI	Thu, Jul 25, 2002	20.65	20.65	20.65	20.65
720	NASDAQ	CFFI	Wed, Jul 24, 2002	20.00	20.00	19.92	19.92
719	NASDAQ	CFFI	Tue, Jul 23, 2002	20.99	21.00	20.25	20.25
718	NASDAQ	CFFI	Mon, Jul 22, 2002	20.50	20.50	20.50	20.50
717	NASDAQ	CFFI	Fri, Jul 19, 2002	20.75	20.75	20.50	20.50
716	NASDAQ	CFFI	Thu, Jul 18, 2002	20.01	21.00	20.01	20.75
715	NASDAQ	CFFI	Mon, Jul 15, 2002	20.99	21.20	20.60	20.60
714	NASDAQ	CFFI	Fri, Jul 12, 2002	21.15	21.24	21.00	21.00
713	NASDAQ	CFFI	Thu, Jul 11, 2002	20.51	20.60	20.51	20.60
712	NASDAQ	CFFI	Wed, Jul 10, 2002	21.24	21.24	20.60	21.23
711	NASDAQ	CFFI	Tue, Jul 9, 2002	21.50	21.50	21.07	21.24
710	NASDAQ	CFFI	Mon, Jul 8, 2002	21.23	21.23	21.23	21.23
709	NASDAQ	CFFI	Fri, Jul 5, 2002	20.99	21.00	20.50	20.50
708	NASDAQ	CFFI	Wed, Jul 3, 2002	20.75	20.99	20.75	20.99
707	NASDAQ	CFFI	Tue, Jul 2, 2002	20.78	20.78	20.78	20.78
706	NASDAQ	CFFI	Mon, Jul 1, 2002	21.25	21.49	21.01	21.25
705	NASDAQ	CFFI	Fri, Jun 28, 2002	21.10	21.55	20.82	21.24
704	NASDAQ	CFFI	Mon, Jun 24, 2002	21.64	21.64	21.25	21.25
703	NASDAQ	CFFI	Fri, Jun 21, 2002	21.89	22.00	21.65	21.65
702	NASDAQ	CFFI	Thu, Jun 20, 2002	21.88	21.88	21.88	21.88
701	NASDAQ	CFFI	Wed, Jun 19, 2002	21.99	22.00	21.99	22.00
700	NASDAQ	CFFI	Tue, Jun 18, 2002	22.90	22.90	22.00	22.00
699	NASDAQ	CFFI	Wed, Jun 12, 2002	23.00	23.29	23.00	23.29
698	NASDAQ	CFFI	Tue, Jun 11, 2002	23.37	23.37	23.00	23.00
697	NASDAQ	CFFI	Mon, Jun 10, 2002	23.50	23.60	23.10	23.10
696	NASDAQ	CFFI	Fri, Jun 7, 2002	23.00	23.00	23.00	23.00
695	NASDAQ	CFFI	Thu, Jun 6, 2002	23.49	23.50	23.40	23.40
694	NASDAQ	CFFI	Tue, Jun 4, 2002	23.00	23.00	23.00	23.00
693	NASDAQ	CFFI	Mon, Jun 3, 2002	23.50	23.50	23.25	23.25
692	NASDAQ	CFFI	Fri, May 31, 2002	23.00	23.50	23.00	23.50
691	NASDAQ	CFFI	Thu, May 30, 2002	23.44	23.45	23.44	23.44
690	NASDAQ	CFFI	Wed, May 29, 2002	23.29	23.29	23.29	23.29
689	NASDAQ	CFFI	Tue, May 28, 2002	23.00	23.00	23.00	23.00
688	NASDAQ	CFFI	Fri, May 24, 2002	23.65	23.65	23.65	23.65
687	NASDAQ	CFFI	Wed, May 22, 2002	23.10	23.10	23.10	23.10
686	NASDAQ	CFFI	Tue, May 21, 2002	23.07	23.49	23.00	23.49
685	NASDAQ	CFFI	Mon, May 20, 2002	22.60	22.60	22.60	22.60
684	NASDAQ	CFFI	Fri, May 17, 2002	22.50	22.50	22.50	22.50
683	NASDAQ	CFFI	Thu, May 16, 2002	22.75	22.75	22.52	22.52
682	NASDAQ	CFFI	Mon, May 13, 2002	22.75	22.75	22.74	22.74
681	NASDAQ	CFFI	Thu, May 9, 2002	22.40	22.40	22.00	22.00
680	NASDAQ	CFFI	Wed, May 8, 2002	22.63	22.63	22.50	22.63
679	NASDAQ	CFFI	Tue, May 7, 2002	22.61	22.62	22.61	22.62
678	NASDAQ	CFFI	Mon, May 6, 2002	22.41	22.75	22.41	22.74
677	NASDAQ	CFFI	Fri, May 3, 2002	22.42	22.42	22.00	22.00
676	NASDAQ	CFFI	Thu, May 2, 2002	21.95	21.95	21.95	21.95
675	NASDAQ	CFFI	Wed, May 1, 2002	22.41	22.41	22.00	22.32
674	NASDAQ	CFFI	Tue, Apr 30, 2002	22.75	22.75	22.50	22.57
673	NASDAQ	CFFI	Mon, Apr 29, 2002	23.00	23.00	23.00	23.00
672	NASDAQ	CFFI	Fri, Apr 26, 2002	23.05	23.05	22.75	23.00
671	NASDAQ	CFFI	Thu, Apr 25, 2002	23.20	23.30	23.20	23.30
670	NASDAQ	CFFI	Wed, Apr 24, 2002	23.15	23.39	23.15	23.30
669	NASDAQ	CFFI	Tue, Apr 23, 2002	23.35	23.35	23.05	23.05
668	NASDAQ	CFFI	Mon, Apr 22, 2002	23.54	23.55	23.54	23.55
667	NASDAQ	CFFI	Fri, Apr 19, 2002	23.75	23.75	23.50	23.50
666	NASDAQ	CFFI	Thu, Apr 18, 2002	23.93	23.93	23.40	23.75
665	NASDAQ	CFFI	Wed, Apr 17, 2002	24.40	25.00	24.00	24.25
664	NASDAQ	CFFI	Tue, Apr 16, 2002	25.24	25.25	24.40	25.25
663	NASDAQ	CFFI	Fri, Apr 12, 2002	24.50	25.25	24.40	24.40
662	NASDAQ	CFFI	Thu, Apr 11, 2002	25.25	25.25	24.40	24.40
661	NASDAQ	CFFI	Wed, Apr 10, 2002	24.50	25.25	24.50	25.25
660	NASDAQ	CFFI	Tue, Apr 9, 2002	24.40	24.40	24.40	24.40
659	NASDAQ	CFFI	Mon, Apr 8, 2002	24.75	24.75	24.20	24.20
658	NASDAQ	CFFI	Fri, Apr 5, 2002	23.72	24.92	23.35	24.74
657	NASDAQ	CFFI	Thu, Apr 4, 2002	22.65	23.52	22.65	23.52
656	NASDAQ	CFFI	Wed, Apr 3, 2002	22.05	22.65	22.05	22.65
655	NASDAQ	CFFI	Tue, Apr 2, 2002	21.80	21.98	21.80	21.98
654	NASDAQ	CFFI	Mon, Apr 1, 2002	22.00	22.00	21.75	21.75
653	NASDAQ	CFFI	Thu, Mar 28, 2002	22.00	22.00	22.00	22.00
652	NASDAQ	CFFI	Wed, Mar 27, 2002	21.55	21.55	21.55	21.55
651	NASDAQ	CFFI	Tue, Mar 26, 2002	21.00	21.00	21.00	21.00
650	NASDAQ	CFFI	Fri, Mar 22, 2002	21.42	21.75	21.42	21.75
649	NASDAQ	CFFI	Wed, Mar 20, 2002	21.05	21.05	21.05	21.05
648	NASDAQ	CFFI	Tue, Mar 19, 2002	21.35	21.35	21.35	21.35
647	NASDAQ	CFFI	Fri, Mar 15, 2002	21.15	21.15	21.15	21.15
646	NASDAQ	CFFI	Thu, Mar 14, 2002	21.09	21.25	21.09	21.25
645	NASDAQ	CFFI	Wed, Mar 13, 2002	21.00	21.00	21.00	21.00
644	NASDAQ	CFFI	Tue, Mar 12, 2002	21.00	21.00	20.90	21.00
643	NASDAQ	CFFI	Mon, Mar 11, 2002	20.80	21.00	20.80	21.00
642	NASDAQ	CFFI	Fri, Mar 8, 2002	20.80	20.80	20.80	20.80
641	NASDAQ	CFFI	Thu, Mar 7, 2002	20.90	21.00	20.90	21.00
640	NASDAQ	CFFI	Tue, Mar 5, 2002	20.87	21.00	20.87	21.00
639	NASDAQ	CFFI	Mon, Mar 4, 2002	20.64	20.65	20.64	20.65
638	NASDAQ	CFFI	Fri, Mar 1, 2002	20.50	20.67	20.50	20.67
637	NASDAQ	CFFI	Thu, Feb 28, 2002	20.40	20.64	20.36	20.64
636	NASDAQ	CFFI	Wed, Feb 27, 2002	20.20	20.40	20.20	20.40
635	NASDAQ	CFFI	Tue, Feb 26, 2002	20.21	20.21	20.20	20.20
634	NASDAQ	CFFI	Mon, Feb 25, 2002	20.05	20.40	20.05	20.40
633	NASDAQ	CFFI	Fri, Feb 22, 2002	20.00	20.01	20.00	20.01
632	NASDAQ	CFFI	Thu, Feb 21, 2002	20.00	20.00	20.00	20.00
631	NASDAQ	CFFI	Wed, Feb 20, 2002	19.70	19.70	19.70	19.70
630	NASDAQ	CFFI	Fri, Feb 15, 2002	20.00	20.00	19.70	19.70
629	NASDAQ	CFFI	Wed, Feb 13, 2002	20.00	20.00	19.50	20.00
628	NASDAQ	CFFI	Tue, Feb 12, 2002	20.15	20.15	19.50	19.50
627	NASDAQ	CFFI	Mon, Feb 11, 2002	19.50	19.50	19.50	19.50
626	NASDAQ	CFFI	Fri, Feb 8, 2002	19.75	19.75	19.50	19.50
625	NASDAQ	CFFI	Thu, Feb 7, 2002	19.50	19.50	19.50	19.50
624	NASDAQ	CFFI	Wed, Feb 6, 2002	19.10	19.79	19.10	19.79
623	NASDAQ	CFFI	Tue, Feb 5, 2002	19.65	20.00	19.65	20.00
622	NASDAQ	CFFI	Mon, Feb 4, 2002	20.00	20.00	19.00	19.00
621	NASDAQ	CFFI	Fri, Feb 1, 2002	20.69	20.69	20.00	20.00
620	NASDAQ	CFFI	Thu, Jan 31, 2002	19.70	20.75	19.70	20.75
619	NASDAQ	CFFI	Wed, Jan 30, 2002	19.62	19.62	19.62	19.62
618	NASDAQ	CFFI	Tue, Jan 29, 2002	19.65	19.75	19.65	19.75
617	NASDAQ	CFFI	Mon, Jan 28, 2002	19.65	19.66	19.65	19.66
616	NASDAQ	CFFI	Thu, Jan 24, 2002	19.85	20.10	19.85	20.10
615	NASDAQ	CFFI	Wed, Jan 23, 2002	20.12	20.12	19.65	19.75
614	NASDAQ	CFFI	Tue, Jan 22, 2002	20.25	20.25	20.25	20.25
613	NASDAQ	CFFI	Fri, Jan 18, 2002	21.20	21.50	20.11	20.11
612	NASDAQ	CFFI	Thu, Jan 17, 2002	21.20	21.20	21.20	21.20
611	NASDAQ	CFFI	Wed, Jan 16, 2002	20.01	20.01	20.01	20.01
610	NASDAQ	CFFI	Mon, Jan 14, 2002	20.01	20.01	20.01	20.01
609	NASDAQ	CFFI	Thu, Jan 10, 2002	20.90	20.90	20.00	20.00
608	NASDAQ	CFFI	Tue, Jan 8, 2002	20.75	21.00	19.75	19.75
607	NASDAQ	CFFI	Mon, Jan 7, 2002	20.50	20.80	20.50	20.80
606	NASDAQ	CFFI	Fri, Jan 4, 2002	19.75	20.20	19.20	20.18
605	NASDAQ	CFFI	Thu, Jan 3, 2002	19.60	19.60	19.50	19.50
604	NASDAQ	CFFI	Wed, Jan 2, 2002	19.08	19.08	19.08	19.08
603	NASDAQ	CFFI	Mon, Dec 31, 2001	19.75	20.00	19.75	20.00
602	NASDAQ	CFFI	Fri, Dec 28, 2001	19.60	19.60	19.60	19.60
601	NASDAQ	CFFI	Mon, Dec 24, 2001	18.97	18.97	18.97	18.97
600	NASDAQ	CFFI	Thu, Dec 20, 2001	19.25	19.25	19.25	19.25
599	NASDAQ	CFFI	Tue, Dec 18, 2001	19.05	19.05	19.05	19.05
598	NASDAQ	CFFI	Mon, Dec 17, 2001	19.25	19.25	18.90	18.90
597	NASDAQ	CFFI	Fri, Dec 14, 2001	18.90	18.90	18.90	18.90
596	NASDAQ	CFFI	Thu, Dec 13, 2001	19.00	19.00	19.00	19.00
595	NASDAQ	CFFI	Wed, Dec 12, 2001	18.90	18.90	18.90	18.90
594	NASDAQ	CFFI	Fri, Dec 7, 2001	19.09	19.10	19.08	19.08
593	NASDAQ	CFFI	Wed, Dec 5, 2001	19.00	19.10	19.00	19.05
592	NASDAQ	CFFI	Tue, Dec 4, 2001	18.68	19.00	18.68	19.00
591	NASDAQ	CFFI	Mon, Dec 3, 2001	19.12	19.12	19.12	19.12
590	NASDAQ	CFFI	Fri, Nov 30, 2001	18.70	19.07	18.70	19.00
589	NASDAQ	CFFI	Thu, Nov 29, 2001	18.93	18.94	18.68	18.68
588	NASDAQ	CFFI	Tue, Nov 27, 2001	19.05	19.05	19.05	19.05
587	NASDAQ	CFFI	Mon, Nov 26, 2001	19.46	19.46	19.05	19.05
586	NASDAQ	CFFI	Fri, Nov 23, 2001	19.45	19.45	19.45	19.45
585	NASDAQ	CFFI	Mon, Nov 19, 2001	19.30	19.30	19.30	19.30
584	NASDAQ	CFFI	Thu, Nov 15, 2001	19.00	19.00	19.00	19.00
583	NASDAQ	CFFI	Wed, Nov 14, 2001	19.30	19.30	19.17	19.17
582	NASDAQ	CFFI	Fri, Nov 9, 2001	19.50	19.50	19.50	19.50
581	NASDAQ	CFFI	Thu, Nov 8, 2001	20.00	20.00	20.00	20.00
580	NASDAQ	CFFI	Wed, Nov 7, 2001	19.50	19.50	19.50	19.50
579	NASDAQ	CFFI	Mon, Nov 5, 2001	19.25	19.25	19.25	19.25
578	NASDAQ	CFFI	Fri, Nov 2, 2001	19.20	19.20	19.00	19.00
577	NASDAQ	CFFI	Thu, Nov 1, 2001	20.38	20.38	20.38	20.38
576	NASDAQ	CFFI	Tue, Oct 30, 2001	20.25	20.25	20.25	20.25
575	NASDAQ	CFFI	Mon, Oct 29, 2001	20.11	20.11	19.50	19.50
574	NASDAQ	CFFI	Fri, Oct 26, 2001	19.50	23.00	19.00	20.00
573	NASDAQ	CFFI	Wed, Oct 24, 2001	20.00	20.00	19.75	19.75
572	NASDAQ	CFFI	Wed, Oct 17, 2001	21.00	21.00	21.00	21.00
571	NASDAQ	CFFI	Tue, Oct 16, 2001	20.12	20.12	19.86	19.86
570	NASDAQ	CFFI	Mon, Oct 15, 2001	20.50	20.50	20.50	20.50
569	NASDAQ	CFFI	Thu, Oct 11, 2001	20.50	20.50	20.50	20.50
568	NASDAQ	CFFI	Mon, Oct 8, 2001	20.00	21.00	19.75	19.75
567	NASDAQ	CFFI	Fri, Oct 5, 2001	20.00	20.00	20.00	20.00
566	NASDAQ	CFFI	Thu, Oct 4, 2001	20.00	20.00	20.00	20.00
565	NASDAQ	CFFI	Tue, Oct 2, 2001	21.00	21.00	21.00	21.00
564	NASDAQ	CFFI	Mon, Oct 1, 2001	18.45	21.00	18.45	20.50
563	NASDAQ	CFFI	Wed, Sep 26, 2001	18.20	18.20	18.20	18.20
562	NASDAQ	CFFI	Tue, Sep 25, 2001	17.90	17.90	17.90	17.90
561	NASDAQ	CFFI	Mon, Sep 24, 2001	17.90	17.90	17.90	17.90
560	NASDAQ	CFFI	Fri, Sep 21, 2001	17.95	18.00	17.90	18.00
559	NASDAQ	CFFI	Thu, Sep 20, 2001	18.00	18.00	18.00	18.00
558	NASDAQ	CFFI	Wed, Sep 19, 2001	17.90	18.26	17.90	18.00
557	NASDAQ	CFFI	Tue, Sep 18, 2001	18.00	18.26	17.90	18.00
556	NASDAQ	CFFI	Mon, Sep 17, 2001	17.90	18.25	17.90	18.00
555	NASDAQ	CFFI	Mon, Sep 10, 2001	17.80	17.80	17.80	17.80
554	NASDAQ	CFFI	Wed, Sep 5, 2001	17.90	17.90	17.90	17.90
553	NASDAQ	CFFI	Tue, Sep 4, 2001	17.90	17.90	17.55	17.55
552	NASDAQ	CFFI	Fri, Aug 31, 2001	17.75	17.90	17.75	17.90
551	NASDAQ	CFFI	Thu, Aug 30, 2001	17.70	17.80	17.70	17.71
550	NASDAQ	CFFI	Wed, Aug 29, 2001	17.90	17.90	17.90	17.90
549	NASDAQ	CFFI	Tue, Aug 28, 2001	17.90	17.90	17.90	17.90
548	NASDAQ	CFFI	Mon, Aug 27, 2001	17.90	17.90	17.90	17.90
547	NASDAQ	CFFI	Fri, Aug 24, 2001	17.75	17.75	17.70	17.70
546	NASDAQ	CFFI	Thu, Aug 23, 2001	17.68	17.80	17.50	17.75
545	NASDAQ	CFFI	Tue, Aug 21, 2001	17.70	17.75	17.70	17.75
544	NASDAQ	CFFI	Mon, Aug 20, 2001	17.80	17.80	17.80	17.80
543	NASDAQ	CFFI	Thu, Aug 16, 2001	17.80	17.80	17.80	17.80
542	NASDAQ	CFFI	Wed, Aug 15, 2001	17.70	17.70	17.70	17.70
541	NASDAQ	CFFI	Tue, Aug 14, 2001	17.68	17.68	17.68	17.68
540	NASDAQ	CFFI	Fri, Aug 10, 2001	18.00	18.00	18.00	18.00
539	NASDAQ	CFFI	Wed, Aug 8, 2001	18.00	18.00	17.75	17.75
538	NASDAQ	CFFI	Mon, Aug 6, 2001	17.71	18.00	17.70	18.00
537	NASDAQ	CFFI	Fri, Aug 3, 2001	18.00	18.00	17.70	17.70
536	NASDAQ	CFFI	Thu, Aug 2, 2001	18.00	18.00	17.70	17.70
535	NASDAQ	CFFI	Wed, Aug 1, 2001	18.00	18.00	17.90	18.00
534	NASDAQ	CFFI	Tue, Jul 31, 2001	17.70	18.00	17.56	18.00
533	NASDAQ	CFFI	Mon, Jul 30, 2001	17.95	17.95	17.70	17.70
532	NASDAQ	CFFI	Fri, Jul 27, 2001	17.95	17.95	17.95	17.95
531	NASDAQ	CFFI	Thu, Jul 26, 2001	17.89	17.89	17.60	17.61
530	NASDAQ	CFFI	Wed, Jul 25, 2001	17.80	17.80	17.80	17.80
529	NASDAQ	CFFI	Tue, Jul 24, 2001	17.65	17.90	17.50	17.60
528	NASDAQ	CFFI	Mon, Jul 23, 2001	17.50	17.85	17.31	17.31
527	NASDAQ	CFFI	Fri, Jul 20, 2001	17.20	17.50	17.20	17.30
526	NASDAQ	CFFI	Thu, Jul 19, 2001	17.19	17.49	17.19	17.20
525	NASDAQ	CFFI	Wed, Jul 18, 2001	17.45	17.45	17.00	17.25
524	NASDAQ	CFFI	Tue, Jul 17, 2001	17.29	17.94	16.85	17.94
523	NASDAQ	CFFI	Mon, Jul 16, 2001	17.40	17.40	17.00	17.00
522	NASDAQ	CFFI	Fri, Jul 13, 2001	16.50	17.25	16.50	17.00
521	NASDAQ	CFFI	Thu, Jul 12, 2001	16.25	16.72	16.25	16.72
520	NASDAQ	CFFI	Wed, Jul 11, 2001	16.25	16.25	16.25	16.25
519	NASDAQ	CFFI	Tue, Jul 10, 2001	16.50	16.99	16.40	16.99
518	NASDAQ	CFFI	Mon, Jul 9, 2001	16.60	16.70	16.60	16.60
517	NASDAQ	CFFI	Fri, Jul 6, 2001	16.48	17.00	16.48	17.00
516	NASDAQ	CFFI	Thu, Jul 5, 2001	16.48	16.48	16.48	16.48
515	NASDAQ	CFFI	Tue, Jul 3, 2001	16.40	16.40	16.40	16.40
514	NASDAQ	CFFI	Mon, Jul 2, 2001	16.20	16.25	16.20	16.25
513	NASDAQ	CFFI	Thu, Jun 28, 2001	16.28	16.28	16.28	16.28
512	NASDAQ	CFFI	Tue, Jun 26, 2001	16.48	16.48	15.90	15.90
511	NASDAQ	CFFI	Fri, Jun 22, 2001	16.30	16.30	16.00	16.05
510	NASDAQ	CFFI	Thu, Jun 21, 2001	16.48	16.48	16.48	16.48
509	NASDAQ	CFFI	Tue, Jun 19, 2001	16.30	16.30	16.30	16.30
508	NASDAQ	CFFI	Fri, Jun 15, 2001	16.29	16.29	16.29	16.29
507	NASDAQ	CFFI	Wed, Jun 13, 2001	16.25	16.25	16.25	16.25
506	NASDAQ	CFFI	Tue, Jun 12, 2001	16.25	16.25	16.25	16.25
505	NASDAQ	CFFI	Mon, Jun 11, 2001	16.25	16.25	16.25	16.25
504	NASDAQ	CFFI	Fri, Jun 8, 2001	16.49	16.49	16.49	16.49
503	NASDAQ	CFFI	Mon, Jun 4, 2001	16.01	16.25	16.01	16.25
502	NASDAQ	CFFI	Fri, Jun 1, 2001	16.50	16.50	16.50	16.50
501	NASDAQ	CFFI	Thu, May 31, 2001	16.40	16.40	16.40	16.40
500	NASDAQ	CFFI	Fri, May 25, 2001	16.50	16.50	16.50	16.50
499	NASDAQ	CFFI	Thu, May 24, 2001	16.01	16.01	16.01	16.01
498	NASDAQ	CFFI	Mon, May 21, 2001	16.50	16.50	16.50	16.50
497	NASDAQ	CFFI	Mon, May 14, 2001	16.45	16.75	16.45	16.75
496	NASDAQ	CFFI	Tue, May 8, 2001	16.20	16.20	16.01	16.01
495	NASDAQ	CFFI	Fri, May 4, 2001	16.45	16.45	16.45	16.45
494	NASDAQ	CFFI	Thu, May 3, 2001	16.96	16.96	16.96	16.96
493	NASDAQ	CFFI	Wed, May 2, 2001	16.48	16.48	16.48	16.48
492	NASDAQ	CFFI	Tue, May 1, 2001	16.80	16.80	16.75	16.75
491	NASDAQ	CFFI	Fri, Apr 27, 2001	16.50	16.50	16.45	16.45
490	NASDAQ	CFFI	Thu, Apr 19, 2001	17.20	17.20	16.80	17.00
489	NASDAQ	CFFI	Wed, Apr 18, 2001	17.20	17.20	17.20	17.20
488	NASDAQ	CFFI	Tue, Apr 17, 2001	17.10	17.10	17.10	17.10
487	NASDAQ	CFFI	Mon, Apr 16, 2001	17.00	17.00	16.95	16.95
486	NASDAQ	CFFI	Thu, Apr 12, 2001	16.95	16.95	16.95	16.95
485	NASDAQ	CFFI	Wed, Apr 11, 2001	16.95	17.20	16.95	17.20
484	NASDAQ	CFFI	Tue, Apr 10, 2001	16.81	17.10	16.81	17.10
483	NASDAQ	CFFI	Thu, Apr 5, 2001	16.75	17.00	16.75	17.00
482	NASDAQ	CFFI	Wed, Apr 4, 2001	17.00	17.00	16.69	16.69
481	NASDAQ	CFFI	Mon, Apr 2, 2001	16.25	17.00	16.25	16.94
480	NASDAQ	CFFI	Thu, Mar 29, 2001	15.25	16.50	15.25	16.50
479	NASDAQ	CFFI	Wed, Mar 28, 2001	15.13	15.25	15.13	15.13
478	NASDAQ	CFFI	Tue, Mar 27, 2001	15.00	15.13	15.00	15.13
477	NASDAQ	CFFI	Mon, Mar 26, 2001	14.75	15.13	14.75	14.75
476	NASDAQ	CFFI	Fri, Mar 23, 2001	14.75	15.00	14.75	15.00
475	NASDAQ	CFFI	Mon, Mar 19, 2001	15.13	15.25	15.13	15.25
474	NASDAQ	CFFI	Fri, Mar 16, 2001	15.13	15.13	15.13	15.13
473	NASDAQ	CFFI	Thu, Mar 15, 2001	14.75	14.75	14.75	14.75
472	NASDAQ	CFFI	Wed, Mar 14, 2001	15.25	15.25	14.63	14.75
471	NASDAQ	CFFI	Tue, Mar 13, 2001	15.38	15.38	15.13	15.13
470	NASDAQ	CFFI	Mon, Mar 12, 2001	15.13	15.13	15.13	15.13
469	NASDAQ	CFFI	Fri, Mar 9, 2001	15.25	15.38	14.75	15.38
468	NASDAQ	CFFI	Thu, Mar 8, 2001	15.38	15.38	15.38	15.38
467	NASDAQ	CFFI	Tue, Mar 6, 2001	15.44	15.44	15.38	15.38
466	NASDAQ	CFFI	Mon, Mar 5, 2001	15.44	15.50	15.25	15.25
465	NASDAQ	CFFI	Thu, Mar 1, 2001	15.25	15.38	15.25	15.38
464	NASDAQ	CFFI	Wed, Feb 28, 2001	15.50	15.50	15.25	15.25
463	NASDAQ	CFFI	Tue, Feb 27, 2001	15.50	15.50	15.50	15.50
462	NASDAQ	CFFI	Fri, Feb 23, 2001	15.25	15.25	15.25	15.25
461	NASDAQ	CFFI	Wed, Feb 21, 2001	15.50	15.50	15.50	15.50
460	NASDAQ	CFFI	Tue, Feb 20, 2001	15.00	15.00	15.00	15.00
459	NASDAQ	CFFI	Fri, Feb 16, 2001	15.25	15.25	15.25	15.25
458	NASDAQ	CFFI	Fri, Feb 9, 2001	15.50	15.50	15.50	15.50
457	NASDAQ	CFFI	Thu, Feb 8, 2001	15.50	15.50	15.50	15.50
456	NASDAQ	CFFI	Thu, Feb 1, 2001	16.25	16.25	16.25	16.25
455	NASDAQ	CFFI	Wed, Jan 31, 2001	15.50	15.50	15.50	15.50
454	NASDAQ	CFFI	Tue, Jan 30, 2001	15.75	15.75	15.38	15.38
453	NASDAQ	CFFI	Mon, Jan 29, 2001	15.50	15.50	15.50	15.50
452	NASDAQ	CFFI	Fri, Jan 26, 2001	15.38	15.50	15.38	15.50
451	NASDAQ	CFFI	Wed, Jan 24, 2001	14.50	14.50	14.50	14.50
450	NASDAQ	CFFI	Fri, Jan 19, 2001	14.50	14.75	14.00	14.50
449	NASDAQ	CFFI	Wed, Jan 17, 2001	15.25	15.25	15.25	15.25
448	NASDAQ	CFFI	Tue, Jan 16, 2001	14.50	14.50	14.50	14.50
447	NASDAQ	CFFI	Thu, Jan 11, 2001	15.50	15.50	15.00	15.00
446	NASDAQ	CFFI	Wed, Jan 10, 2001	15.75	15.75	15.63	15.63
445	NASDAQ	CFFI	Fri, Jan 5, 2001	15.25	15.75	15.25	15.75
444	NASDAQ	CFFI	Thu, Jan 4, 2001	15.25	15.25	15.13	15.25
443	NASDAQ	CFFI	Wed, Jan 3, 2001	15.75	15.75	15.25	15.25
442	NASDAQ	CFFI	Tue, Jan 2, 2001	15.75	16.50	15.75	15.75
441	NASDAQ	CFFI	Fri, Dec 29, 2000	15.00	15.75	14.50	14.50
440	NASDAQ	CFFI	Thu, Dec 28, 2000	15.00	15.00	14.55	14.55
439	NASDAQ	CFFI	Fri, Dec 22, 2000	15.75	15.75	15.75	15.75
438	NASDAQ	CFFI	Thu, Dec 21, 2000	15.00	15.00	15.00	15.00
437	NASDAQ	CFFI	Wed, Dec 20, 2000	15.50	15.50	15.00	15.00
436	NASDAQ	CFFI	Tue, Dec 19, 2000	15.50	15.75	15.50	15.75
435	NASDAQ	CFFI	Mon, Dec 18, 2000	15.75	16.00	15.75	16.00
434	NASDAQ	CFFI	Fri, Dec 15, 2000	15.75	15.75	15.75	15.75
433	NASDAQ	CFFI	Tue, Dec 12, 2000	15.25	15.50	15.00	15.50
432	NASDAQ	CFFI	Fri, Dec 8, 2000	15.50	15.50	15.50	15.50
431	NASDAQ	CFFI	Tue, Dec 5, 2000	15.00	15.50	15.00	15.50
430	NASDAQ	CFFI	Mon, Dec 4, 2000	15.00	15.00	15.00	15.00
429	NASDAQ	CFFI	Thu, Nov 30, 2000	15.63	15.63	15.63	15.63
428	NASDAQ	CFFI	Wed, Nov 29, 2000	15.63	15.63	15.63	15.63
427	NASDAQ	CFFI	Mon, Nov 27, 2000	15.63	15.63	15.63	15.63
426	NASDAQ	CFFI	Wed, Nov 22, 2000	15.75	15.75	15.63	15.75
425	NASDAQ	CFFI	Tue, Nov 21, 2000	15.50	15.50	15.50	15.50
424	NASDAQ	CFFI	Tue, Nov 14, 2000	15.75	15.75	15.75	15.75
423	NASDAQ	CFFI	Mon, Nov 13, 2000	15.50	15.75	15.50	15.75
422	NASDAQ	CFFI	Thu, Nov 9, 2000	15.50	15.50	15.50	15.50
421	NASDAQ	CFFI	Wed, Nov 8, 2000	15.75	15.75	15.75	15.75
420	NASDAQ	CFFI	Fri, Nov 3, 2000	16.00	16.25	16.00	16.25
419	NASDAQ	CFFI	Wed, Nov 1, 2000	15.50	15.50	15.50	15.50
418	NASDAQ	CFFI	Tue, Oct 31, 2000	16.00	16.00	16.00	16.00
417	NASDAQ	CFFI	Mon, Oct 30, 2000	15.50	15.50	15.50	15.50
416	NASDAQ	CFFI	Thu, Oct 26, 2000	16.00	16.00	15.50	15.50
415	NASDAQ	CFFI	Mon, Oct 23, 2000	15.50	16.38	15.25	15.63
414	NASDAQ	CFFI	Thu, Oct 19, 2000	15.25	15.25	15.25	15.25
413	NASDAQ	CFFI	Tue, Oct 17, 2000	15.13	15.38	15.13	15.38
412	NASDAQ	CFFI	Mon, Oct 16, 2000	15.25	15.25	15.25	15.25
411	NASDAQ	CFFI	Fri, Oct 13, 2000	15.25	15.25	15.25	15.25
410	NASDAQ	CFFI	Thu, Oct 12, 2000	15.50	15.50	15.50	15.50
409	NASDAQ	CFFI	Wed, Oct 11, 2000	15.63	15.63	15.50	15.50
408	NASDAQ	CFFI	Mon, Oct 9, 2000	15.63	15.63	15.63	15.63
407	NASDAQ	CFFI	Wed, Oct 4, 2000	15.63	15.63	15.63	15.63
406	NASDAQ	CFFI	Tue, Oct 3, 2000	15.63	15.94	15.50	15.94
405	NASDAQ	CFFI	Mon, Oct 2, 2000	15.75	15.81	15.75	15.75
404	NASDAQ	CFFI	Fri, Sep 29, 2000	15.50	15.50	15.50	15.50
403	NASDAQ	CFFI	Wed, Sep 27, 2000	15.50	15.88	15.50	15.75
402	NASDAQ	CFFI	Tue, Sep 26, 2000	15.50	15.88	15.50	15.75
401	NASDAQ	CFFI	Fri, Sep 22, 2000	15.50	15.50	15.50	15.50
400	NASDAQ	CFFI	Thu, Sep 21, 2000	15.50	15.50	15.50	15.50
399	NASDAQ	CFFI	Wed, Sep 20, 2000	15.50	15.50	15.50	15.50
398	NASDAQ	CFFI	Wed, Sep 13, 2000	15.88	15.88	15.88	15.88
397	NASDAQ	CFFI	Mon, Sep 11, 2000	15.50	15.50	15.50	15.50
396	NASDAQ	CFFI	Fri, Sep 8, 2000	15.38	15.38	15.38	15.38
395	NASDAQ	CFFI	Wed, Sep 6, 2000	15.13	15.25	15.13	15.25
394	NASDAQ	CFFI	Fri, Sep 1, 2000	15.25	15.75	15.25	15.25
393	NASDAQ	CFFI	Thu, Aug 31, 2000	15.75	15.75	15.75	15.75
392	NASDAQ	CFFI	Wed, Aug 30, 2000	15.25	15.25	15.25	15.25
391	NASDAQ	CFFI	Tue, Aug 29, 2000	15.38	15.38	15.38	15.38
390	NASDAQ	CFFI	Mon, Aug 28, 2000	16.38	16.38	16.38	16.38
389	NASDAQ	CFFI	Fri, Aug 25, 2000	15.38	16.13	15.38	15.88
388	NASDAQ	CFFI	Mon, Aug 21, 2000	15.63	15.63	15.63	15.63
387	NASDAQ	CFFI	Fri, Aug 18, 2000	15.00	15.38	15.00	15.25
386	NASDAQ	CFFI	Thu, Aug 17, 2000	15.00	15.00	15.00	15.00
385	NASDAQ	CFFI	Wed, Aug 16, 2000	15.50	15.50	15.50	15.50
384	NASDAQ	CFFI	Tue, Aug 15, 2000	15.50	15.50	15.50	15.50
383	NASDAQ	CFFI	Mon, Aug 14, 2000	15.50	15.50	15.50	15.50
382	NASDAQ	CFFI	Fri, Aug 11, 2000	16.25	16.25	16.25	16.25
381	NASDAQ	CFFI	Thu, Aug 10, 2000	16.00	16.50	16.00	16.50
380	NASDAQ	CFFI	Fri, Aug 4, 2000	16.25	16.50	16.25	16.50
379	NASDAQ	CFFI	Wed, Aug 2, 2000	16.00	16.00	16.00	16.00
378	NASDAQ	CFFI	Tue, Aug 1, 2000	16.50	16.50	16.00	16.00
377	NASDAQ	CFFI	Mon, Jul 31, 2000	16.25	16.38	16.25	16.38
376	NASDAQ	CFFI	Fri, Jul 21, 2000	16.25	16.25	16.25	16.25
375	NASDAQ	CFFI	Tue, Jul 18, 2000	16.88	16.88	16.88	16.88
374	NASDAQ	CFFI	Fri, Jul 14, 2000	16.25	16.25	16.25	16.25
373	NASDAQ	CFFI	Tue, Jul 11, 2000	16.75	16.75	16.63	16.63
372	NASDAQ	CFFI	Mon, Jul 10, 2000	17.00	17.00	17.00	17.00
371	NASDAQ	CFFI	Fri, Jul 7, 2000	17.25	17.25	17.25	17.25
370	NASDAQ	CFFI	Wed, Jul 5, 2000	16.75	17.50	16.75	17.38
369	NASDAQ	CFFI	Fri, Jun 30, 2000	16.38	16.38	16.38	16.38
368	NASDAQ	CFFI	Thu, Jun 29, 2000	16.56	16.56	16.38	16.38
367	NASDAQ	CFFI	Tue, Jun 27, 2000	17.00	17.00	16.94	16.94
366	NASDAQ	CFFI	Mon, Jun 26, 2000	16.56	17.00	16.56	17.00
365	NASDAQ	CFFI	Fri, Jun 23, 2000	16.75	16.75	16.75	16.75
364	NASDAQ	CFFI	Mon, Jun 19, 2000	17.00	17.00	16.75	16.75
363	NASDAQ	CFFI	Fri, Jun 16, 2000	16.88	17.00	16.75	16.75
362	NASDAQ	CFFI	Thu, Jun 15, 2000	17.06	17.06	16.75	17.00
361	NASDAQ	CFFI	Wed, Jun 14, 2000	16.75	16.75	16.75	16.75
360	NASDAQ	CFFI	Tue, Jun 13, 2000	16.63	16.63	16.63	16.63
359	NASDAQ	CFFI	Mon, Jun 12, 2000	16.88	16.88	16.88	16.88
358	NASDAQ	CFFI	Fri, Jun 9, 2000	16.63	16.88	16.63	16.88
357	NASDAQ	CFFI	Thu, Jun 8, 2000	17.00	17.00	17.00	17.00
356	NASDAQ	CFFI	Wed, Jun 7, 2000	16.75	17.75	16.75	17.75
355	NASDAQ	CFFI	Tue, Jun 6, 2000	16.00	16.00	16.00	16.00
354	NASDAQ	CFFI	Fri, Jun 2, 2000	16.38	16.38	16.38	16.38
353	NASDAQ	CFFI	Thu, Jun 1, 2000	16.25	16.75	16.25	16.75
352	NASDAQ	CFFI	Wed, May 31, 2000	16.25	16.50	16.25	16.31
351	NASDAQ	CFFI	Tue, May 30, 2000	16.00	16.00	16.00	16.00
350	NASDAQ	CFFI	Thu, May 25, 2000	16.13	16.13	16.13	16.13
349	NASDAQ	CFFI	Wed, May 17, 2000	15.75	16.25	15.75	16.00
348	NASDAQ	CFFI	Thu, May 11, 2000	16.00	16.00	16.00	16.00
347	NASDAQ	CFFI	Wed, May 10, 2000	15.75	15.75	15.75	15.75
346	NASDAQ	CFFI	Tue, May 9, 2000	16.00	16.00	15.75	15.75
345	NASDAQ	CFFI	Mon, May 8, 2000	15.75	16.00	15.75	16.00
344	NASDAQ	CFFI	Fri, May 5, 2000	15.50	16.00	15.50	16.00
343	NASDAQ	CFFI	Thu, May 4, 2000	15.25	15.25	15.25	15.25
342	NASDAQ	CFFI	Wed, May 3, 2000	15.25	15.25	15.25	15.25
341	NASDAQ	CFFI	Tue, May 2, 2000	15.25	15.25	15.25	15.25
340	NASDAQ	CFFI	Mon, May 1, 2000	16.00	16.00	16.00	16.00
339	NASDAQ	CFFI	Thu, Apr 27, 2000	15.50	15.50	15.25	15.25
338	NASDAQ	CFFI	Wed, Apr 26, 2000	15.38	15.50	15.25	15.50
337	NASDAQ	CFFI	Tue, Apr 25, 2000	15.38	15.38	15.38	15.38
336	NASDAQ	CFFI	Mon, Apr 24, 2000	14.75	15.25	14.75	15.25
335	NASDAQ	CFFI	Thu, Apr 20, 2000	14.50	15.00	14.50	15.00
334	NASDAQ	CFFI	Wed, Apr 19, 2000	14.50	14.50	13.75	14.50
333	NASDAQ	CFFI	Tue, Apr 18, 2000	14.00	14.75	14.00	14.25
332	NASDAQ	CFFI	Mon, Apr 17, 2000	14.00	14.25	14.00	14.00
331	NASDAQ	CFFI	Fri, Apr 14, 2000	14.13	14.38	13.75	13.75
330	NASDAQ	CFFI	Thu, Apr 13, 2000	14.13	14.38	14.13	14.38
329	NASDAQ	CFFI	Wed, Apr 12, 2000	14.38	14.50	14.00	14.00
328	NASDAQ	CFFI	Tue, Apr 11, 2000	14.13	14.13	14.13	14.13
327	NASDAQ	CFFI	Fri, Apr 7, 2000	14.00	14.00	13.75	14.00
326	NASDAQ	CFFI	Thu, Apr 6, 2000	13.75	13.88	13.63	13.88
325	NASDAQ	CFFI	Wed, Apr 5, 2000	13.75	14.38	13.75	13.75
324	NASDAQ	CFFI	Tue, Apr 4, 2000	13.75	13.75	13.50	13.75
323	NASDAQ	CFFI	Mon, Apr 3, 2000	12.50	13.75	12.50	13.75
322	NASDAQ	CFFI	Fri, Mar 31, 2000	13.13	14.13	11.25	11.25
321	NASDAQ	CFFI	Thu, Mar 30, 2000	12.25	14.00	12.13	14.00
320	NASDAQ	CFFI	Wed, Mar 29, 2000	12.50	12.50	11.00	12.13
319	NASDAQ	CFFI	Tue, Mar 28, 2000	13.75	13.75	10.00	12.56
318	NASDAQ	CFFI	Mon, Mar 27, 2000	13.00	14.00	13.00	13.88
317	NASDAQ	CFFI	Fri, Mar 24, 2000	14.25	14.25	12.50	13.00
316	NASDAQ	CFFI	Thu, Mar 23, 2000	14.25	14.75	14.25	14.75
315	NASDAQ	CFFI	Wed, Mar 22, 2000	14.25	14.38	13.69	13.69
314	NASDAQ	CFFI	Tue, Mar 21, 2000	15.00	15.00	15.00	15.00
313	NASDAQ	CFFI	Mon, Mar 20, 2000	13.88	13.88	13.63	13.63
312	NASDAQ	CFFI	Fri, Mar 17, 2000	14.75	14.75	14.75	14.75
311	NASDAQ	CFFI	Thu, Mar 16, 2000	14.75	14.75	13.50	13.50
310	NASDAQ	CFFI	Wed, Mar 15, 2000	13.25	13.25	13.25	13.25
309	NASDAQ	CFFI	Tue, Mar 14, 2000	13.50	13.75	13.50	13.75
308	NASDAQ	CFFI	Fri, Mar 10, 2000	13.50	13.50	13.50	13.50
307	NASDAQ	CFFI	Thu, Mar 9, 2000	14.00	14.75	14.00	14.00
306	NASDAQ	CFFI	Wed, Mar 8, 2000	14.63	14.63	14.00	14.00
305	NASDAQ	CFFI	Mon, Mar 6, 2000	15.25	15.25	15.25	15.25
304	NASDAQ	CFFI	Wed, Mar 1, 2000	15.50	15.50	15.50	15.50
303	NASDAQ	CFFI	Fri, Feb 25, 2000	15.50	15.50	14.88	14.88
302	NASDAQ	CFFI	Thu, Feb 24, 2000	14.25	14.25	14.25	14.25
301	NASDAQ	CFFI	Wed, Feb 23, 2000	16.00	16.00	15.00	15.00
300	NASDAQ	CFFI	Tue, Feb 22, 2000	15.06	15.06	15.06	15.06
299	NASDAQ	CFFI	Fri, Feb 18, 2000	15.50	15.50	15.50	15.50
298	NASDAQ	CFFI	Thu, Feb 17, 2000	15.50	15.50	15.00	15.00
297	NASDAQ	CFFI	Wed, Feb 16, 2000	15.50	16.00	15.00	15.88
296	NASDAQ	CFFI	Tue, Feb 15, 2000	16.50	16.50	16.13	16.13
295	NASDAQ	CFFI	Mon, Feb 14, 2000	15.50	16.25	15.50	16.25
294	NASDAQ	CFFI	Fri, Feb 11, 2000	16.25	16.50	16.25	16.50
293	NASDAQ	CFFI	Thu, Feb 10, 2000	16.75	16.75	16.50	16.50
292	NASDAQ	CFFI	Wed, Feb 9, 2000	16.75	16.75	16.75	16.75
291	NASDAQ	CFFI	Tue, Feb 8, 2000	16.50	16.88	16.50	16.88
290	NASDAQ	CFFI	Mon, Feb 7, 2000	16.00	16.00	16.00	16.00
289	NASDAQ	CFFI	Fri, Feb 4, 2000	16.50	16.50	16.50	16.50
288	NASDAQ	CFFI	Thu, Feb 3, 2000	16.50	16.50	16.25	16.25
287	NASDAQ	CFFI	Wed, Feb 2, 2000	16.88	16.88	16.88	16.88
286	NASDAQ	CFFI	Tue, Feb 1, 2000	16.94	16.94	16.94	16.94
285	NASDAQ	CFFI	Fri, Jan 28, 2000	17.00	17.00	17.00	17.00
284	NASDAQ	CFFI	Thu, Jan 27, 2000	16.63	16.63	16.63	16.63
283	NASDAQ	CFFI	Tue, Jan 25, 2000	16.50	16.50	16.50	16.50
282	NASDAQ	CFFI	Mon, Jan 24, 2000	17.00	17.00	16.50	16.50
281	NASDAQ	CFFI	Fri, Jan 21, 2000	16.50	16.50	16.50	16.50
280	NASDAQ	CFFI	Wed, Jan 19, 2000	16.50	17.00	16.00	16.25
279	NASDAQ	CFFI	Tue, Jan 18, 2000	17.50	17.50	17.50	17.50
278	NASDAQ	CFFI	Wed, Jan 12, 2000	17.50	17.50	17.00	17.00
277	NASDAQ	CFFI	Tue, Jan 11, 2000	18.00	18.00	18.00	18.00
276	NASDAQ	CFFI	Mon, Jan 10, 2000	17.56	17.56	17.56	17.56
275	NASDAQ	CFFI	Fri, Jan 7, 2000	17.50	17.50	17.50	17.50
274	NASDAQ	CFFI	Thu, Jan 6, 2000	17.75	17.75	17.75	17.75
273	NASDAQ	CFFI	Wed, Jan 5, 2000	17.00	17.00	17.00	17.00
272	NASDAQ	CFFI	Tue, Jan 4, 2000	17.50	17.50	17.00	17.00
271	NASDAQ	CFFI	Mon, Jan 3, 2000	17.25	18.25	17.25	18.00
270	NASDAQ	CFFI	Tue, Dec 28, 1999	17.00	17.13	17.00	17.13
269	NASDAQ	CFFI	Mon, Dec 27, 1999	17.00	17.00	17.00	17.00
268	NASDAQ	CFFI	Thu, Dec 23, 1999	17.25	17.38	17.00	17.00
267	NASDAQ	CFFI	Wed, Dec 22, 1999	16.00	16.88	15.63	16.75
266	NASDAQ	CFFI	Mon, Dec 20, 1999	17.00	17.00	17.00	17.00
265	NASDAQ	CFFI	Fri, Dec 17, 1999	17.38	17.38	17.00	17.25
264	NASDAQ	CFFI	Fri, Dec 10, 1999	18.25	18.63	17.88	18.63
263	NASDAQ	CFFI	Wed, Dec 8, 1999	18.38	18.38	18.38	18.38
262	NASDAQ	CFFI	Tue, Dec 7, 1999	18.25	18.25	18.25	18.25
261	NASDAQ	CFFI	Mon, Dec 6, 1999	18.25	18.50	18.25	18.50
260	NASDAQ	CFFI	Wed, Dec 1, 1999	18.63	18.63	18.63	18.63
259	NASDAQ	CFFI	Mon, Nov 29, 1999	18.75	18.75	18.75	18.75
258	NASDAQ	CFFI	Tue, Nov 23, 1999	18.50	18.75	18.50	18.75
257	NASDAQ	CFFI	Mon, Nov 22, 1999	18.75	18.75	18.75	18.75
256	NASDAQ	CFFI	Fri, Nov 19, 1999	18.50	18.50	18.50	18.50
255	NASDAQ	CFFI	Thu, Nov 18, 1999	17.75	17.75	17.75	17.75
254	NASDAQ	CFFI	Wed, Nov 17, 1999	18.00	18.00	17.75	17.75
253	NASDAQ	CFFI	Mon, Nov 15, 1999	18.75	18.75	18.75	18.75
252	NASDAQ	CFFI	Fri, Nov 12, 1999	18.88	18.88	18.88	18.88
251	NASDAQ	CFFI	Thu, Nov 11, 1999	18.75	18.75	18.75	18.75
250	NASDAQ	CFFI	Tue, Nov 9, 1999	19.00	19.00	19.00	19.00
249	NASDAQ	CFFI	Mon, Nov 8, 1999	19.19	19.19	19.19	19.19
248	NASDAQ	CFFI	Thu, Nov 4, 1999	18.75	18.75	18.75	18.75
247	NASDAQ	CFFI	Wed, Nov 3, 1999	19.00	19.50	18.75	19.50
246	NASDAQ	CFFI	Tue, Nov 2, 1999	19.00	19.00	19.00	19.00
245	NASDAQ	CFFI	Mon, Nov 1, 1999	19.50	19.50	19.50	19.50
244	NASDAQ	CFFI	Thu, Oct 28, 1999	19.00	19.00	19.00	19.00
243	NASDAQ	CFFI	Fri, Oct 22, 1999	20.00	20.00	19.75	19.75
242	NASDAQ	CFFI	Thu, Oct 21, 1999	20.00	20.00	20.00	20.00
241	NASDAQ	CFFI	Fri, Oct 15, 1999	20.50	20.50	20.50	20.50
240	NASDAQ	CFFI	Thu, Oct 14, 1999	20.75	21.00	20.63	20.63
239	NASDAQ	CFFI	Wed, Oct 13, 1999	21.00	21.50	21.00	21.50
238	NASDAQ	CFFI	Mon, Oct 11, 1999	21.00	21.00	21.00	21.00
237	NASDAQ	CFFI	Fri, Oct 8, 1999	21.00	21.00	21.00	21.00
236	NASDAQ	CFFI	Wed, Oct 6, 1999	22.00	22.00	21.50	21.50
235	NASDAQ	CFFI	Tue, Oct 5, 1999	21.00	21.50	21.00	21.50
234	NASDAQ	CFFI	Mon, Oct 4, 1999	21.25	22.00	21.00	21.50
233	NASDAQ	CFFI	Fri, Oct 1, 1999	21.88	22.50	20.00	22.50
232	NASDAQ	CFFI	Thu, Sep 30, 1999	19.75	25.50	19.50	23.00
231	NASDAQ	CFFI	Wed, Sep 29, 1999	18.63	19.13	18.25	19.00
230	NASDAQ	CFFI	Tue, Sep 28, 1999	18.00	18.00	18.00	18.00
229	NASDAQ	CFFI	Mon, Sep 27, 1999	18.00	18.06	18.00	18.06
228	NASDAQ	CFFI	Wed, Sep 22, 1999	17.25	17.25	17.25	17.25
227	NASDAQ	CFFI	Tue, Sep 21, 1999	19.00	19.00	19.00	19.00
226	NASDAQ	CFFI	Mon, Sep 20, 1999	17.50	17.50	17.50	17.50
225	NASDAQ	CFFI	Fri, Sep 17, 1999	18.19	18.19	17.50	17.50
224	NASDAQ	CFFI	Tue, Sep 14, 1999	18.75	18.75	18.75	18.75
223	NASDAQ	CFFI	Mon, Sep 13, 1999	18.13	18.13	18.00	18.00
222	NASDAQ	CFFI	Thu, Sep 9, 1999	18.25	18.25	18.00	18.00
221	NASDAQ	CFFI	Fri, Sep 3, 1999	18.63	18.63	18.63	18.63
220	NASDAQ	CFFI	Thu, Sep 2, 1999	18.25	18.56	18.25	18.38
219	NASDAQ	CFFI	Wed, Sep 1, 1999	18.75	18.75	18.75	18.75
218	NASDAQ	CFFI	Tue, Aug 31, 1999	18.25	18.50	17.75	18.50
217	NASDAQ	CFFI	Mon, Aug 30, 1999	18.00	18.00	17.88	17.88
216	NASDAQ	CFFI	Thu, Aug 26, 1999	17.50	17.50	17.50	17.50
215	NASDAQ	CFFI	Tue, Aug 24, 1999	17.50	18.00	17.00	17.25
214	NASDAQ	CFFI	Fri, Aug 20, 1999	18.25	18.25	18.25	18.25
213	NASDAQ	CFFI	Thu, Aug 19, 1999	18.50	18.50	18.50	18.50
212	NASDAQ	CFFI	Wed, Aug 18, 1999	17.44	17.44	17.00	17.25
211	NASDAQ	CFFI	Tue, Aug 17, 1999	17.50	17.50	17.50	17.50
210	NASDAQ	CFFI	Mon, Aug 16, 1999	18.00	18.00	18.00	18.00
209	NASDAQ	CFFI	Fri, Aug 13, 1999	18.38	18.38	18.38	18.38
208	NASDAQ	CFFI	Thu, Aug 12, 1999	17.75	18.50	17.25	17.25
207	NASDAQ	CFFI	Tue, Aug 10, 1999	18.25	18.25	18.00	18.00
206	NASDAQ	CFFI	Fri, Aug 6, 1999	18.25	18.25	18.13	18.25
205	NASDAQ	CFFI	Wed, Aug 4, 1999	18.13	18.50	18.13	18.50
204	NASDAQ	CFFI	Tue, Aug 3, 1999	18.00	18.00	18.00	18.00
203	NASDAQ	CFFI	Mon, Aug 2, 1999	18.00	18.63	18.00	18.63
202	NASDAQ	CFFI	Fri, Jul 30, 1999	18.13	18.38	18.00	18.38
201	NASDAQ	CFFI	Thu, Jul 29, 1999	18.25	18.25	18.25	18.25
200	NASDAQ	CFFI	Wed, Jul 28, 1999	18.50	18.50	18.25	18.50
199	NASDAQ	CFFI	Tue, Jul 27, 1999	18.50	18.50	18.50	18.50
198	NASDAQ	CFFI	Mon, Jul 26, 1999	18.50	18.50	18.50	18.50
197	NASDAQ	CFFI	Fri, Jul 23, 1999	18.75	19.00	18.75	18.88
196	NASDAQ	CFFI	Thu, Jul 22, 1999	19.00	19.00	19.00	19.00
195	NASDAQ	CFFI	Wed, Jul 21, 1999	19.25	19.25	19.25	19.25
194	NASDAQ	CFFI	Tue, Jul 20, 1999	18.63	18.63	18.63	18.63
193	NASDAQ	CFFI	Thu, Jul 15, 1999	19.00	19.25	19.00	19.00
192	NASDAQ	CFFI	Wed, Jul 14, 1999	19.00	19.50	18.25	18.50
191	NASDAQ	CFFI	Tue, Jul 13, 1999	19.00	19.00	18.00	18.00
190	NASDAQ	CFFI	Thu, Jul 8, 1999	19.00	19.00	19.00	19.00
189	NASDAQ	CFFI	Wed, Jul 7, 1999	19.00	19.00	19.00	19.00
188	NASDAQ	CFFI	Thu, Jul 1, 1999	18.88	19.75	18.88	19.75
187	NASDAQ	CFFI	Wed, Jun 30, 1999	18.50	18.50	18.50	18.50
186	NASDAQ	CFFI	Tue, Jun 29, 1999	19.00	19.00	19.00	19.00
185	NASDAQ	CFFI	Mon, Jun 28, 1999	19.00	19.00	18.63	18.63
184	NASDAQ	CFFI	Fri, Jun 25, 1999	19.50	19.50	18.75	19.50
183	NASDAQ	CFFI	Thu, Jun 24, 1999	19.00	19.00	19.00	19.00
182	NASDAQ	CFFI	Wed, Jun 23, 1999	19.13	19.13	19.00	19.00
181	NASDAQ	CFFI	Tue, Jun 22, 1999	19.50	19.50	19.50	19.50
180	NASDAQ	CFFI	Mon, Jun 21, 1999	19.25	19.25	19.25	19.25
179	NASDAQ	CFFI	Wed, Jun 16, 1999	19.00	19.00	19.00	19.00
178	NASDAQ	CFFI	Fri, Jun 11, 1999	20.00	20.00	20.00	20.00
177	NASDAQ	CFFI	Wed, Jun 9, 1999	20.00	20.00	20.00	20.00
176	NASDAQ	CFFI	Tue, Jun 8, 1999	19.00	19.00	19.00	19.00
175	NASDAQ	CFFI	Mon, Jun 7, 1999	19.75	19.75	19.75	19.75
174	NASDAQ	CFFI	Fri, Jun 4, 1999	19.25	19.25	19.00	19.00
173	NASDAQ	CFFI	Wed, Jun 2, 1999	19.88	19.88	19.88	19.88
172	NASDAQ	CFFI	Tue, Jun 1, 1999	20.00	20.00	20.00	20.00
171	NASDAQ	CFFI	Wed, May 26, 1999	18.50	18.50	18.50	18.50
170	NASDAQ	CFFI	Mon, May 24, 1999	18.00	19.50	18.00	19.50
169	NASDAQ	CFFI	Fri, May 21, 1999	19.50	19.50	19.50	19.50
168	NASDAQ	CFFI	Thu, May 20, 1999	19.25	19.25	19.25	19.25
167	NASDAQ	CFFI	Tue, May 18, 1999	19.00	19.00	19.00	19.00
166	NASDAQ	CFFI	Wed, May 12, 1999	18.88	19.25	18.75	19.00
165	NASDAQ	CFFI	Tue, May 11, 1999	19.00	19.00	18.75	18.75
164	NASDAQ	CFFI	Mon, May 10, 1999	18.75	18.88	18.75	18.88
163	NASDAQ	CFFI	Fri, May 7, 1999	18.75	18.75	18.75	18.75
162	NASDAQ	CFFI	Thu, May 6, 1999	18.75	18.75	18.38	18.38
161	NASDAQ	CFFI	Wed, May 5, 1999	19.00	19.00	19.00	19.00
160	NASDAQ	CFFI	Tue, May 4, 1999	19.13	19.13	19.00	19.00
159	NASDAQ	CFFI	Mon, May 3, 1999	19.00	19.50	19.00	19.00
158	NASDAQ	CFFI	Fri, Apr 30, 1999	19.00	19.00	19.00	19.00
157	NASDAQ	CFFI	Wed, Apr 28, 1999	19.25	19.25	19.25	19.25
156	NASDAQ	CFFI	Tue, Apr 27, 1999	19.75	19.75	19.63	19.63
155	NASDAQ	CFFI	Mon, Apr 26, 1999	19.25	21.00	19.25	21.00
154	NASDAQ	CFFI	Thu, Apr 22, 1999	18.75	18.75	18.75	18.75
153	NASDAQ	CFFI	Wed, Apr 21, 1999	19.25	19.25	18.50	18.50
152	NASDAQ	CFFI	Tue, Apr 20, 1999	18.50	18.50	18.00	18.50
151	NASDAQ	CFFI	Mon, Apr 19, 1999	18.50	18.50	18.50	18.50
150	NASDAQ	CFFI	Fri, Apr 16, 1999	19.00	19.00	19.00	19.00
149	NASDAQ	CFFI	Mon, Apr 12, 1999	19.25	19.25	19.00	19.25
148	NASDAQ	CFFI	Wed, Apr 7, 1999	19.00	19.75	19.00	19.75
147	NASDAQ	CFFI	Tue, Apr 6, 1999	19.50	19.50	19.50	19.50
146	NASDAQ	CFFI	Mon, Apr 5, 1999	18.50	19.00	18.50	19.00
145	NASDAQ	CFFI	Thu, Apr 1, 1999	19.25	19.50	19.25	19.50
144	NASDAQ	CFFI	Tue, Mar 30, 1999	18.63	18.63	18.63	18.63
143	NASDAQ	CFFI	Mon, Mar 29, 1999	19.13	19.13	19.13	19.13
142	NASDAQ	CFFI	Fri, Mar 26, 1999	19.00	19.00	18.25	18.25
141	NASDAQ	CFFI	Thu, Mar 25, 1999	19.00	19.13	19.00	19.13
140	NASDAQ	CFFI	Wed, Mar 24, 1999	19.00	19.00	19.00	19.00
139	NASDAQ	CFFI	Tue, Mar 23, 1999	19.00	19.25	19.00	19.00
138	NASDAQ	CFFI	Mon, Mar 22, 1999	19.00	19.00	19.00	19.00
137	NASDAQ	CFFI	Fri, Mar 19, 1999	19.06	19.25	18.75	19.25
136	NASDAQ	CFFI	Thu, Mar 18, 1999	19.38	19.38	19.38	19.38
135	NASDAQ	CFFI	Tue, Mar 16, 1999	19.06	19.06	19.06	19.06
134	NASDAQ	CFFI	Mon, Mar 15, 1999	19.25	19.50	19.25	19.38
133	NASDAQ	CFFI	Fri, Mar 12, 1999	19.00	19.00	19.00	19.00
132	NASDAQ	CFFI	Thu, Mar 11, 1999	19.00	19.50	18.75	18.88
131	NASDAQ	CFFI	Wed, Mar 10, 1999	18.75	19.25	18.75	19.25
130	NASDAQ	CFFI	Mon, Mar 8, 1999	18.63	18.63	18.63	18.63
129	NASDAQ	CFFI	Fri, Mar 5, 1999	18.63	18.63	18.63	18.63
128	NASDAQ	CFFI	Wed, Mar 3, 1999	18.00	18.00	18.00	18.00
127	NASDAQ	CFFI	Mon, Mar 1, 1999	18.50	18.50	18.50	18.50
126	NASDAQ	CFFI	Fri, Feb 26, 1999	18.75	18.75	18.75	18.75
125	NASDAQ	CFFI	Mon, Feb 22, 1999	18.00	18.50	18.00	18.50
124	NASDAQ	CFFI	Wed, Feb 17, 1999	18.63	18.63	18.00	18.50
123	NASDAQ	CFFI	Tue, Feb 16, 1999	19.50	19.50	19.00	19.00
122	NASDAQ	CFFI	Wed, Feb 10, 1999	19.50	19.50	18.75	18.75
121	NASDAQ	CFFI	Tue, Feb 9, 1999	19.50	19.50	19.50	19.50
120	NASDAQ	CFFI	Mon, Feb 8, 1999	19.38	19.38	19.00	19.00
119	NASDAQ	CFFI	Fri, Feb 5, 1999	19.44	19.44	19.38	19.38
118	NASDAQ	CFFI	Tue, Feb 2, 1999	19.50	19.50	19.50	19.50
117	NASDAQ	CFFI	Mon, Feb 1, 1999	19.00	19.63	19.00	19.63
116	NASDAQ	CFFI	Fri, Jan 29, 1999	19.00	19.00	19.00	19.00
115	NASDAQ	CFFI	Thu, Jan 28, 1999	18.94	19.00	18.94	19.00
114	NASDAQ	CFFI	Wed, Jan 27, 1999	18.50	18.50	18.50	18.50
113	NASDAQ	CFFI	Tue, Jan 26, 1999	19.50	19.50	18.50	18.50
112	NASDAQ	CFFI	Mon, Jan 25, 1999	18.38	18.38	18.38	18.38
111	NASDAQ	CFFI	Fri, Jan 22, 1999	19.13	19.13	19.13	19.13
110	NASDAQ	CFFI	Thu, Jan 21, 1999	19.13	19.13	19.13	19.13
109	NASDAQ	CFFI	Tue, Jan 19, 1999	18.50	18.50	18.50	18.50
108	NASDAQ	CFFI	Fri, Jan 15, 1999	18.50	18.50	18.50	18.50
107	NASDAQ	CFFI	Thu, Jan 14, 1999	19.00	19.00	18.88	19.00
106	NASDAQ	CFFI	Wed, Jan 13, 1999	19.00	19.00	19.00	19.00
105	NASDAQ	CFFI	Tue, Jan 12, 1999	18.38	18.38	18.25	18.25
104	NASDAQ	CFFI	Thu, Jan 7, 1999	18.25	19.00	18.25	18.38
103	NASDAQ	CFFI	Wed, Jan 6, 1999	18.50	18.50	18.50	18.50
102	NASDAQ	CFFI	Mon, Jan 4, 1999	18.75	19.25	18.25	18.25
101	NASDAQ	CFFI	Thu, Dec 31, 1998	18.25	19.50	18.25	18.75
100	NASDAQ	CFFI	Tue, Dec 29, 1998	18.25	18.25	18.25	18.25
99	NASDAQ	CFFI	Fri, Dec 18, 1998	18.25	18.25	18.25	18.25
98	NASDAQ	CFFI	Wed, Dec 16, 1998	18.63	18.63	18.63	18.63
97	NASDAQ	CFFI	Tue, Dec 15, 1998	19.00	19.00	18.50	18.63
96	NASDAQ	CFFI	Mon, Dec 14, 1998	18.50	19.25	18.50	19.00
95	NASDAQ	CFFI	Fri, Dec 11, 1998	19.25	19.25	19.25	19.25
94	NASDAQ	CFFI	Thu, Dec 10, 1998	19.00	19.00	19.00	19.00
93	NASDAQ	CFFI	Tue, Dec 8, 1998	18.50	20.00	18.50	20.00
92	NASDAQ	CFFI	Mon, Dec 7, 1998	18.88	18.88	18.88	18.88
91	NASDAQ	CFFI	Thu, Dec 3, 1998	18.75	19.00	18.50	19.00
90	NASDAQ	CFFI	Tue, Dec 1, 1998	19.75	19.75	19.25	19.25
89	NASDAQ	CFFI	Mon, Nov 30, 1998	19.50	19.50	19.50	19.50
88	NASDAQ	CFFI	Wed, Nov 25, 1998	19.00	19.00	19.00	19.00
87	NASDAQ	CFFI	Tue, Nov 24, 1998	19.00	20.00	19.00	19.00
86	NASDAQ	CFFI	Fri, Nov 20, 1998	19.00	19.00	19.00	19.00
85	NASDAQ	CFFI	Wed, Nov 18, 1998	20.00	20.00	20.00	20.00
84	NASDAQ	CFFI	Tue, Nov 17, 1998	19.13	19.75	19.13	19.75
83	NASDAQ	CFFI	Thu, Nov 12, 1998	20.00	20.00	20.00	20.00
82	NASDAQ	CFFI	Wed, Nov 11, 1998	19.00	19.00	19.00	19.00
81	NASDAQ	CFFI	Fri, Nov 6, 1998	19.00	19.00	19.00	19.00
80	NASDAQ	CFFI	Thu, Nov 5, 1998	19.00	19.00	19.00	19.00
79	NASDAQ	CFFI	Wed, Nov 4, 1998	18.75	19.00	18.75	19.00
78	NASDAQ	CFFI	Tue, Nov 3, 1998	20.00	20.00	19.00	19.25
77	NASDAQ	CFFI	Mon, Nov 2, 1998	19.00	19.50	19.00	19.50
76	NASDAQ	CFFI	Fri, Oct 30, 1998	19.00	19.00	19.00	19.00
75	NASDAQ	CFFI	Thu, Oct 29, 1998	19.00	19.00	19.00	19.00
74	NASDAQ	CFFI	Tue, Oct 27, 1998	20.00	20.00	19.00	19.00
73	NASDAQ	CFFI	Mon, Oct 26, 1998	19.50	19.88	19.25	19.25
72	NASDAQ	CFFI	Mon, Oct 19, 1998	18.50	19.50	18.50	18.50
71	NASDAQ	CFFI	Fri, Oct 16, 1998	19.00	19.00	18.75	18.75
70	NASDAQ	CFFI	Thu, Oct 15, 1998	19.00	19.00	19.00	19.00
69	NASDAQ	CFFI	Tue, Oct 13, 1998	18.50	18.50	18.50	18.50
68	NASDAQ	CFFI	Mon, Oct 12, 1998	18.75	18.75	18.75	18.75
67	NASDAQ	CFFI	Fri, Oct 9, 1998	18.75	18.75	18.75	18.75
66	NASDAQ	CFFI	Thu, Oct 8, 1998	19.00	19.00	19.00	19.00
65	NASDAQ	CFFI	Fri, Oct 2, 1998	19.13	19.13	19.13	19.13
64	NASDAQ	CFFI	Thu, Oct 1, 1998	19.50	19.50	19.50	19.50
63	NASDAQ	CFFI	Tue, Sep 22, 1998	19.13	19.13	19.13	19.13
62	NASDAQ	CFFI	Mon, Sep 21, 1998	19.63	19.63	19.00	19.00
61	NASDAQ	CFFI	Fri, Sep 18, 1998	19.00	19.25	19.00	19.25
60	NASDAQ	CFFI	Tue, Sep 15, 1998	19.13	19.38	19.13	19.38
59	NASDAQ	CFFI	Mon, Sep 14, 1998	20.00	20.00	20.00	20.00
58	NASDAQ	CFFI	Fri, Sep 11, 1998	19.50	19.50	19.13	19.13
57	NASDAQ	CFFI	Thu, Sep 10, 1998	19.75	19.75	19.25	19.25
56	NASDAQ	CFFI	Wed, Sep 9, 1998	20.00	20.00	20.00	20.00
55	NASDAQ	CFFI	Tue, Sep 8, 1998	19.25	19.25	19.25	19.25
54	NASDAQ	CFFI	Fri, Sep 4, 1998	19.25	19.25	19.25	19.25
53	NASDAQ	CFFI	Thu, Sep 3, 1998	19.38	19.50	19.25	19.50
52	NASDAQ	CFFI	Wed, Sep 2, 1998	20.00	20.00	20.00	20.00
51	NASDAQ	CFFI	Tue, Sep 1, 1998	19.25	19.38	19.25	19.38
50	NASDAQ	CFFI	Mon, Aug 31, 1998	19.50	19.50	19.50	19.50
49	NASDAQ	CFFI	Fri, Aug 28, 1998	20.00	20.00	20.00	20.00
48	NASDAQ	CFFI	Thu, Aug 27, 1998	20.00	20.00	20.00	20.00
47	NASDAQ	CFFI	Wed, Aug 26, 1998	19.75	19.75	19.75	19.75
46	NASDAQ	CFFI	Fri, Aug 21, 1998	19.38	19.38	19.38	19.38
45	NASDAQ	CFFI	Wed, Aug 19, 1998	20.00	20.00	20.00	20.00
44	NASDAQ	CFFI	Mon, Aug 17, 1998	20.75	21.00	20.75	21.00
43	NASDAQ	CFFI	Fri, Aug 14, 1998	20.75	20.75	20.75	20.75
42	NASDAQ	CFFI	Wed, Aug 5, 1998	20.00	21.00	20.00	20.75
41	NASDAQ	CFFI	Tue, Aug 4, 1998	21.00	21.13	20.00	20.00
40	NASDAQ	CFFI	Mon, Aug 3, 1998	22.50	22.50	22.50	22.50
39	NASDAQ	CFFI	Fri, Jul 31, 1998	21.25	21.25	21.25	21.25
38	NASDAQ	CFFI	Thu, Jul 30, 1998	21.25	21.25	21.25	21.25
37	NASDAQ	CFFI	Tue, Jul 28, 1998	21.25	21.25	21.25	21.25
36	NASDAQ	CFFI	Mon, Jul 27, 1998	22.00	22.00	22.00	22.00
35	NASDAQ	CFFI	Fri, Jul 24, 1998	22.00	22.13	21.25	21.25
34	NASDAQ	CFFI	Wed, Jul 22, 1998	21.63	22.00	21.56	22.00
33	NASDAQ	CFFI	Tue, Jul 21, 1998	21.75	21.75	21.50	21.50
32	NASDAQ	CFFI	Mon, Jul 20, 1998	21.50	21.50	21.50	21.50
31	NASDAQ	CFFI	Fri, Jul 17, 1998	21.25	21.25	21.25	21.25
30	NASDAQ	CFFI	Wed, Jul 15, 1998	21.00	21.44	20.38	21.13
29	NASDAQ	CFFI	Mon, Jul 13, 1998	21.00	21.00	21.00	21.00
28	NASDAQ	CFFI	Fri, Jul 10, 1998	21.25	21.25	21.25	21.25
27	NASDAQ	CFFI	Thu, Jul 9, 1998	21.25	21.25	21.25	21.25
26	NASDAQ	CFFI	Wed, Jul 8, 1998	21.38	21.38	21.38	21.38
25	NASDAQ	CFFI	Tue, Jul 7, 1998	20.75	21.38	20.75	21.38
24	NASDAQ	CFFI	Mon, Jul 6, 1998	20.38	20.38	20.38	20.38
23	NASDAQ	CFFI	Thu, Jul 2, 1998	20.25	20.25	20.25	20.25
22	NASDAQ	CFFI	Wed, Jul 1, 1998	20.38	20.38	20.25	20.25
21	NASDAQ	CFFI	Tue, Jun 30, 1998	20.38	20.38	20.38	20.38
20	NASDAQ	CFFI	Fri, Jun 26, 1998	20.13	20.38	20.13	20.38
19	NASDAQ	CFFI	Thu, Jun 25, 1998	20.25	20.25	20.25	20.25
18	NASDAQ	CFFI	Wed, Jun 24, 1998	20.00	20.38	20.00	20.38
17	NASDAQ	CFFI	Tue, Jun 23, 1998	20.00	20.50	20.00	20.38
16	NASDAQ	CFFI	Mon, Jun 22, 1998	20.38	20.38	20.00	20.03
15	NASDAQ	CFFI	Fri, Jun 19, 1998	20.25	20.50	20.25	20.25
14	NASDAQ	CFFI	Thu, Jun 18, 1998	20.50	20.63	20.50	20.50
13	NASDAQ	CFFI	Wed, Jun 17, 1998	21.00	21.25	20.50	20.50
12	NASDAQ	CFFI	Wed, Jun 10, 1998	20.50	20.50	20.50	20.50
11	NASDAQ	CFFI	Tue, Jun 9, 1998	20.50	20.50	20.50	20.50
10	NASDAQ	CFFI	Mon, Jun 8, 1998	20.50	20.50	20.50	20.50
9	NASDAQ	CFFI	Thu, Jun 4, 1998	20.50	20.50	20.50	20.50
8	NASDAQ	CFFI	Wed, Jun 3, 1998	20.50	20.50	20.50	20.50
7	NASDAQ	CFFI	Mon, Jun 1, 1998	21.00	21.00	20.75	20.75
6	NASDAQ	CFFI	Thu, May 28, 1998	20.50	20.50	20.50	20.50
5	NASDAQ	CFFI	Wed, May 20, 1998	20.50	20.50	20.50	20.50
4	NASDAQ	CFFI	Tue, May 19, 1998	21.00	21.00	20.50	20.50
3	NASDAQ	CFFI	Mon, May 18, 1998	20.63	20.63	20.63	20.63
2	NASDAQ	CFFI	Thu, May 14, 1998	20.88	20.88	20.88	20.88
1	NASDAQ	CFFI	Wed, May 13, 1998	20.63	20.88	20.63	20.88
#	Exchange	Symbol	Date	Open	High	Low	Close

C&F Financial Corp NASDAQ:CFFI 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