Consolidated Communications Holdings Inc NASDAQ:CNSL Historical Prices

Below are the 4404 trading days of historical prices for CNSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4404	NASDAQ	CNSL	Thu, Jan 19, 2023	4.16	4.18	4.07	4.13
4403	NASDAQ	CNSL	Wed, Jan 18, 2023	4.35	4.43	4.20	4.21
4402	NASDAQ	CNSL	Tue, Jan 17, 2023	4.50	4.50	4.32	4.37
4401	NASDAQ	CNSL	Fri, Jan 13, 2023	4.40	4.52	4.40	4.50
4400	NASDAQ	CNSL	Thu, Jan 12, 2023	4.31	4.47	4.23	4.45
4399	NASDAQ	CNSL	Wed, Jan 11, 2023	4.08	4.29	4.07	4.24
4398	NASDAQ	CNSL	Tue, Jan 10, 2023	3.91	4.10	3.90	4.08
4397	NASDAQ	CNSL	Mon, Jan 9, 2023	3.91	4.00	3.90	3.94
4396	NASDAQ	CNSL	Fri, Jan 6, 2023	3.75	3.90	3.73	3.85
4395	NASDAQ	CNSL	Thu, Jan 5, 2023	3.81	3.81	3.70	3.72
4394	NASDAQ	CNSL	Wed, Jan 4, 2023	3.86	3.95	3.79	3.82
4393	NASDAQ	CNSL	Tue, Jan 3, 2023	3.62	3.86	3.62	3.81
4392	NASDAQ	CNSL	Fri, Dec 30, 2022	3.75	3.85	3.58	3.58
4391	NASDAQ	CNSL	Thu, Dec 29, 2022	3.72	3.85	3.68	3.81
4390	NASDAQ	CNSL	Wed, Dec 28, 2022	3.68	3.82	3.64	3.66
4389	NASDAQ	CNSL	Tue, Dec 27, 2022	3.80	3.80	3.50	3.66
4388	NASDAQ	CNSL	Fri, Dec 23, 2022	3.69	3.83	3.69	3.80
4387	NASDAQ	CNSL	Thu, Dec 22, 2022	3.69	3.85	3.65	3.70
4386	NASDAQ	CNSL	Wed, Dec 21, 2022	3.85	3.94	3.73	3.76
4385	NASDAQ	CNSL	Tue, Dec 20, 2022	3.73	3.84	3.71	3.76
4384	NASDAQ	CNSL	Mon, Dec 19, 2022	3.89	3.98	3.75	3.77
4383	NASDAQ	CNSL	Fri, Dec 16, 2022	3.99	4.00	3.82	3.90
4382	NASDAQ	CNSL	Thu, Dec 15, 2022	4.21	4.33	4.02	4.04
4381	NASDAQ	CNSL	Wed, Dec 14, 2022	4.37	4.45	4.25	4.30
4380	NASDAQ	CNSL	Tue, Dec 13, 2022	4.38	4.51	4.25	4.37
4379	NASDAQ	CNSL	Mon, Dec 12, 2022	4.05	4.37	4.05	4.24
4378	NASDAQ	CNSL	Fri, Dec 9, 2022	4.08	4.16	4.01	4.02
4377	NASDAQ	CNSL	Thu, Dec 8, 2022	4.07	4.17	4.00	4.09
4376	NASDAQ	CNSL	Wed, Dec 7, 2022	4.18	4.25	4.00	4.01
4375	NASDAQ	CNSL	Tue, Dec 6, 2022	4.28	4.32	4.14	4.20
4374	NASDAQ	CNSL	Mon, Dec 5, 2022	4.53	4.53	4.25	4.31
4373	NASDAQ	CNSL	Fri, Dec 2, 2022	4.50	4.61	4.44	4.55
4372	NASDAQ	CNSL	Thu, Dec 1, 2022	4.68	4.92	4.53	4.59
4371	NASDAQ	CNSL	Wed, Nov 30, 2022	4.51	4.69	4.40	4.62
4370	NASDAQ	CNSL	Tue, Nov 29, 2022	4.55	4.55	4.41	4.51
4369	NASDAQ	CNSL	Mon, Nov 28, 2022	4.64	4.75	4.56	4.58
4368	NASDAQ	CNSL	Fri, Nov 25, 2022	4.56	4.71	4.51	4.67
4367	NASDAQ	CNSL	Wed, Nov 23, 2022	4.62	4.70	4.48	4.55
4366	NASDAQ	CNSL	Tue, Nov 22, 2022	4.65	4.74	4.55	4.62
4365	NASDAQ	CNSL	Mon, Nov 21, 2022	4.69	4.79	4.57	4.65
4364	NASDAQ	CNSL	Fri, Nov 18, 2022	4.89	4.89	4.69	4.72
4363	NASDAQ	CNSL	Thu, Nov 17, 2022	4.76	5.23	4.62	4.75
4362	NASDAQ	CNSL	Wed, Nov 16, 2022	4.93	5.10	4.69	4.84
4361	NASDAQ	CNSL	Tue, Nov 15, 2022	4.97	5.09	4.86	4.98
4360	NASDAQ	CNSL	Mon, Nov 14, 2022	5.11	5.21	4.88	4.90
4359	NASDAQ	CNSL	Fri, Nov 11, 2022	5.23	5.45	5.17	5.19
4358	NASDAQ	CNSL	Thu, Nov 10, 2022	4.99	5.27	4.97	5.25
4357	NASDAQ	CNSL	Wed, Nov 9, 2022	4.82	4.85	4.71	4.75
4356	NASDAQ	CNSL	Tue, Nov 8, 2022	4.85	5.01	4.77	4.85
4355	NASDAQ	CNSL	Mon, Nov 7, 2022	4.89	4.98	4.80	4.85
4354	NASDAQ	CNSL	Fri, Nov 4, 2022	4.95	4.96	4.75	4.88
4353	NASDAQ	CNSL	Thu, Nov 3, 2022	4.97	5.06	4.83	4.86
4352	NASDAQ	CNSL	Wed, Nov 2, 2022	5.31	5.37	5.01	5.07
4351	NASDAQ	CNSL	Tue, Nov 1, 2022	5.28	5.55	5.15	5.35
4350	NASDAQ	CNSL	Mon, Oct 31, 2022	5.03	5.17	4.94	5.17
4349	NASDAQ	CNSL	Fri, Oct 28, 2022	4.68	5.05	4.59	5.03
4348	NASDAQ	CNSL	Thu, Oct 27, 2022	4.64	4.83	4.53	4.66
4347	NASDAQ	CNSL	Wed, Oct 26, 2022	4.59	4.72	4.56	4.64
4346	NASDAQ	CNSL	Tue, Oct 25, 2022	4.31	4.60	4.31	4.56
4345	NASDAQ	CNSL	Mon, Oct 24, 2022	4.23	4.31	4.13	4.30
4344	NASDAQ	CNSL	Fri, Oct 21, 2022	4.19	4.25	4.11	4.22
4343	NASDAQ	CNSL	Thu, Oct 20, 2022	4.23	4.36	4.12	4.14
4342	NASDAQ	CNSL	Wed, Oct 19, 2022	4.28	4.32	4.18	4.24
4341	NASDAQ	CNSL	Tue, Oct 18, 2022	4.45	4.55	4.29	4.34
4340	NASDAQ	CNSL	Mon, Oct 17, 2022	4.19	4.46	4.19	4.34
4339	NASDAQ	CNSL	Fri, Oct 14, 2022	4.37	4.40	4.17	4.21
4338	NASDAQ	CNSL	Thu, Oct 13, 2022	4.13	4.35	4.09	4.33
4337	NASDAQ	CNSL	Wed, Oct 12, 2022	4.33	4.33	4.16	4.24
4336	NASDAQ	CNSL	Tue, Oct 11, 2022	4.37	4.44	4.29	4.34
4335	NASDAQ	CNSL	Mon, Oct 10, 2022	4.40	4.41	4.34	4.39
4334	NASDAQ	CNSL	Fri, Oct 7, 2022	4.49	4.49	4.33	4.41
4333	NASDAQ	CNSL	Thu, Oct 6, 2022	4.57	4.63	4.43	4.53
4332	NASDAQ	CNSL	Wed, Oct 5, 2022	4.64	4.75	4.38	4.62
4331	NASDAQ	CNSL	Tue, Oct 4, 2022	4.56	4.84	4.56	4.77
4330	NASDAQ	CNSL	Mon, Oct 3, 2022	4.30	4.46	4.10	4.43
4329	NASDAQ	CNSL	Fri, Sep 30, 2022	4.22	4.30	4.15	4.16
4328	NASDAQ	CNSL	Thu, Sep 29, 2022	4.44	4.47	4.19	4.22
4327	NASDAQ	CNSL	Wed, Sep 28, 2022	4.55	4.60	4.48	4.52
4326	NASDAQ	CNSL	Tue, Sep 27, 2022	4.61	4.65	4.40	4.49
4325	NASDAQ	CNSL	Mon, Sep 26, 2022	4.92	4.95	4.55	4.58
4324	NASDAQ	CNSL	Fri, Sep 23, 2022	5.01	5.03	4.90	4.95
4323	NASDAQ	CNSL	Thu, Sep 22, 2022	5.20	5.20	4.96	5.09
4322	NASDAQ	CNSL	Wed, Sep 21, 2022	5.32	5.35	5.13	5.16
4321	NASDAQ	CNSL	Tue, Sep 20, 2022	5.32	5.37	5.21	5.30
4320	NASDAQ	CNSL	Mon, Sep 19, 2022	5.61	5.66	5.38	5.41
4319	NASDAQ	CNSL	Fri, Sep 16, 2022	5.46	5.67	5.35	5.64
4318	NASDAQ	CNSL	Thu, Sep 15, 2022	5.50	5.64	5.38	5.47
4317	NASDAQ	CNSL	Wed, Sep 14, 2022	5.59	5.59	5.46	5.58
4316	NASDAQ	CNSL	Tue, Sep 13, 2022	5.79	5.81	5.49	5.60
4315	NASDAQ	CNSL	Mon, Sep 12, 2022	5.97	6.11	5.90	5.97
4314	NASDAQ	CNSL	Fri, Sep 9, 2022	5.71	5.94	5.69	5.89
4313	NASDAQ	CNSL	Thu, Sep 8, 2022	5.92	5.92	5.61	5.68
4312	NASDAQ	CNSL	Wed, Sep 7, 2022	5.76	5.96	5.76	5.96
4311	NASDAQ	CNSL	Tue, Sep 6, 2022	5.79	5.86	5.50	5.82
4310	NASDAQ	CNSL	Fri, Sep 2, 2022	5.72	5.77	5.52	5.74
4309	NASDAQ	CNSL	Thu, Sep 1, 2022	5.70	5.71	5.60	5.67
4308	NASDAQ	CNSL	Wed, Aug 31, 2022	5.78	5.78	5.61	5.74
4307	NASDAQ	CNSL	Tue, Aug 30, 2022	5.99	5.99	5.73	5.77
4306	NASDAQ	CNSL	Mon, Aug 29, 2022	6.08	6.17	5.96	5.99
4305	NASDAQ	CNSL	Fri, Aug 26, 2022	6.25	6.32	6.02	6.16
4304	NASDAQ	CNSL	Thu, Aug 25, 2022	6.06	6.30	6.02	6.29
4303	NASDAQ	CNSL	Wed, Aug 24, 2022	5.95	6.04	5.81	6.04
4302	NASDAQ	CNSL	Tue, Aug 23, 2022	6.05	6.05	5.95	5.98
4301	NASDAQ	CNSL	Mon, Aug 22, 2022	6.19	6.20	6.07	6.08
4300	NASDAQ	CNSL	Fri, Aug 19, 2022	6.25	6.27	6.15	6.25
4299	NASDAQ	CNSL	Thu, Aug 18, 2022	6.35	6.39	6.18	6.32
4298	NASDAQ	CNSL	Wed, Aug 17, 2022	6.64	6.78	6.35	6.40
4297	NASDAQ	CNSL	Tue, Aug 16, 2022	6.91	7.01	6.77	6.77
4296	NASDAQ	CNSL	Mon, Aug 15, 2022	6.82	6.94	6.67	6.92
4295	NASDAQ	CNSL	Fri, Aug 12, 2022	6.72	6.97	6.71	6.84
4294	NASDAQ	CNSL	Thu, Aug 11, 2022	6.91	6.91	6.71	6.72
4293	NASDAQ	CNSL	Wed, Aug 10, 2022	6.90	7.09	6.86	6.90
4292	NASDAQ	CNSL	Tue, Aug 9, 2022	7.05	7.05	6.76	6.82
4291	NASDAQ	CNSL	Mon, Aug 8, 2022	6.93	7.29	6.93	7.04
4290	NASDAQ	CNSL	Fri, Aug 5, 2022	6.97	7.09	6.87	7.08
4289	NASDAQ	CNSL	Thu, Aug 4, 2022	7.25	7.29	6.94	7.07
4288	NASDAQ	CNSL	Wed, Aug 3, 2022	7.15	7.33	6.86	7.24
4287	NASDAQ	CNSL	Tue, Aug 2, 2022	6.80	7.56	6.80	7.15
4286	NASDAQ	CNSL	Mon, Aug 1, 2022	6.62	6.69	6.48	6.62
4285	NASDAQ	CNSL	Fri, Jul 29, 2022	6.68	6.70	6.49	6.60
4284	NASDAQ	CNSL	Thu, Jul 28, 2022	6.59	6.64	6.50	6.62
4283	NASDAQ	CNSL	Wed, Jul 27, 2022	6.38	6.61	6.38	6.58
4282	NASDAQ	CNSL	Tue, Jul 26, 2022	6.31	6.50	6.31	6.37
4281	NASDAQ	CNSL	Mon, Jul 25, 2022	6.66	6.68	6.37	6.41
4280	NASDAQ	CNSL	Fri, Jul 22, 2022	6.73	6.73	6.53	6.61
4279	NASDAQ	CNSL	Thu, Jul 21, 2022	6.95	6.95	6.63	6.80
4278	NASDAQ	CNSL	Wed, Jul 20, 2022	6.95	7.09	6.89	7.01
4277	NASDAQ	CNSL	Tue, Jul 19, 2022	6.72	7.03	6.72	6.98
4276	NASDAQ	CNSL	Mon, Jul 18, 2022	6.68	6.97	6.55	6.58
4275	NASDAQ	CNSL	Fri, Jul 15, 2022	6.61	6.61	6.43	6.57
4274	NASDAQ	CNSL	Thu, Jul 14, 2022	6.50	6.65	6.47	6.48
4273	NASDAQ	CNSL	Wed, Jul 13, 2022	6.77	6.81	6.56	6.70
4272	NASDAQ	CNSL	Tue, Jul 12, 2022	6.78	6.94	6.75	6.82
4271	NASDAQ	CNSL	Mon, Jul 11, 2022	6.81	7.11	6.75	6.80
4270	NASDAQ	CNSL	Fri, Jul 8, 2022	6.95	7.02	6.71	6.89
4269	NASDAQ	CNSL	Thu, Jul 7, 2022	6.63	7.08	6.06	6.98
4268	NASDAQ	CNSL	Wed, Jul 6, 2022	7.17	7.18	6.96	6.98
4267	NASDAQ	CNSL	Tue, Jul 5, 2022	6.97	7.23	6.86	7.22
4266	NASDAQ	CNSL	Fri, Jul 1, 2022	6.96	7.16	6.70	7.10
4265	NASDAQ	CNSL	Thu, Jun 30, 2022	6.82	7.12	6.82	7.00
4264	NASDAQ	CNSL	Wed, Jun 29, 2022	7.06	7.06	6.73	6.97
4263	NASDAQ	CNSL	Tue, Jun 28, 2022	7.20	7.29	7.06	7.07
4262	NASDAQ	CNSL	Mon, Jun 27, 2022	7.55	7.66	7.17	7.20
4261	NASDAQ	CNSL	Fri, Jun 24, 2022	7.33	7.56	7.22	7.50
4260	NASDAQ	CNSL	Thu, Jun 23, 2022	7.14	7.32	7.13	7.24
4259	NASDAQ	CNSL	Wed, Jun 22, 2022	7.21	7.37	7.02	7.11
4258	NASDAQ	CNSL	Tue, Jun 21, 2022	6.67	7.51	6.67	7.30
4257	NASDAQ	CNSL	Fri, Jun 17, 2022	6.98	7.18	6.18	6.64
4256	NASDAQ	CNSL	Thu, Jun 16, 2022	6.94	6.96	6.39	6.96
4255	NASDAQ	CNSL	Wed, Jun 15, 2022	7.08	7.39	7.07	7.21
4254	NASDAQ	CNSL	Tue, Jun 14, 2022	7.08	7.22	7.03	7.09
4253	NASDAQ	CNSL	Mon, Jun 13, 2022	7.76	7.89	6.99	7.10
4252	NASDAQ	CNSL	Fri, Jun 10, 2022	8.01	8.06	7.87	7.97
4251	NASDAQ	CNSL	Thu, Jun 9, 2022	8.15	8.45	7.99	8.14
4250	NASDAQ	CNSL	Wed, Jun 8, 2022	8.35	8.49	8.00	8.19
4249	NASDAQ	CNSL	Tue, Jun 7, 2022	7.66	8.41	7.63	8.38
4248	NASDAQ	CNSL	Mon, Jun 6, 2022	7.60	7.82	7.49	7.66
4247	NASDAQ	CNSL	Fri, Jun 3, 2022	7.54	7.60	7.31	7.54
4246	NASDAQ	CNSL	Thu, Jun 2, 2022	7.21	7.63	7.10	7.60
4245	NASDAQ	CNSL	Wed, Jun 1, 2022	6.62	7.22	6.58	7.10
4244	NASDAQ	CNSL	Tue, May 31, 2022	6.37	6.88	6.27	6.62
4243	NASDAQ	CNSL	Fri, May 27, 2022	6.40	6.46	6.34	6.42
4242	NASDAQ	CNSL	Thu, May 26, 2022	6.37	6.55	6.29	6.33
4241	NASDAQ	CNSL	Wed, May 25, 2022	6.32	6.45	6.21	6.29
4240	NASDAQ	CNSL	Tue, May 24, 2022	6.11	6.32	5.89	6.26
4239	NASDAQ	CNSL	Mon, May 23, 2022	6.34	6.34	6.06	6.10
4238	NASDAQ	CNSL	Fri, May 20, 2022	6.25	6.38	6.13	6.23
4237	NASDAQ	CNSL	Thu, May 19, 2022	6.16	6.27	6.11	6.16
4236	NASDAQ	CNSL	Wed, May 18, 2022	6.31	6.43	6.20	6.22
4235	NASDAQ	CNSL	Tue, May 17, 2022	6.20	6.33	6.19	6.31
4234	NASDAQ	CNSL	Mon, May 16, 2022	6.14	6.32	6.11	6.16
4233	NASDAQ	CNSL	Fri, May 13, 2022	6.04	6.12	6.00	6.09
4232	NASDAQ	CNSL	Thu, May 12, 2022	5.72	5.99	5.71	5.97
4231	NASDAQ	CNSL	Wed, May 11, 2022	5.92	6.04	5.71	5.76
4230	NASDAQ	CNSL	Tue, May 10, 2022	6.03	6.16	5.76	5.93
4229	NASDAQ	CNSL	Mon, May 9, 2022	5.97	6.13	5.93	6.02
4228	NASDAQ	CNSL	Fri, May 6, 2022	6.15	6.34	5.99	6.07
4227	NASDAQ	CNSL	Thu, May 5, 2022	6.28	6.59	6.07	6.23
4226	NASDAQ	CNSL	Wed, May 4, 2022	6.29	6.41	6.13	6.37
4225	NASDAQ	CNSL	Tue, May 3, 2022	5.86	6.30	5.86	6.21
4224	NASDAQ	CNSL	Mon, May 2, 2022	5.95	6.03	5.83	5.89
4223	NASDAQ	CNSL	Fri, Apr 29, 2022	6.08	6.18	5.90	5.95
4222	NASDAQ	CNSL	Thu, Apr 28, 2022	6.12	6.22	5.98	6.13
4221	NASDAQ	CNSL	Wed, Apr 27, 2022	6.06	6.19	5.95	6.05
4220	NASDAQ	CNSL	Tue, Apr 26, 2022	5.99	6.08	5.94	6.05
4219	NASDAQ	CNSL	Mon, Apr 25, 2022	6.03	6.17	5.95	6.06
4218	NASDAQ	CNSL	Fri, Apr 22, 2022	6.12	6.17	6.02	6.11
4217	NASDAQ	CNSL	Thu, Apr 21, 2022	6.50	6.52	6.13	6.20
4216	NASDAQ	CNSL	Wed, Apr 20, 2022	6.43	6.50	6.29	6.38
4215	NASDAQ	CNSL	Tue, Apr 19, 2022	6.23	6.45	6.23	6.36
4214	NASDAQ	CNSL	Mon, Apr 18, 2022	6.32	6.37	6.24	6.26
4213	NASDAQ	CNSL	Thu, Apr 14, 2022	6.54	6.60	6.35	6.37
4212	NASDAQ	CNSL	Wed, Apr 13, 2022	6.10	6.54	6.07	6.49
4211	NASDAQ	CNSL	Tue, Apr 12, 2022	6.15	6.36	6.07	6.21
4210	NASDAQ	CNSL	Mon, Apr 11, 2022	6.10	6.17	6.00	6.10
4209	NASDAQ	CNSL	Fri, Apr 8, 2022	6.04	6.19	5.96	6.10
4208	NASDAQ	CNSL	Thu, Apr 7, 2022	6.07	6.07	5.89	6.03
4207	NASDAQ	CNSL	Wed, Apr 6, 2022	6.01	6.18	5.93	6.07
4206	NASDAQ	CNSL	Tue, Apr 5, 2022	5.99	6.17	5.96	6.06
4205	NASDAQ	CNSL	Mon, Apr 4, 2022	6.06	6.07	5.90	6.03
4204	NASDAQ	CNSL	Fri, Apr 1, 2022	5.94	6.09	5.94	6.04
4203	NASDAQ	CNSL	Thu, Mar 31, 2022	6.03	6.12	5.78	5.90
4202	NASDAQ	CNSL	Wed, Mar 30, 2022	5.91	6.04	5.90	6.02
4201	NASDAQ	CNSL	Tue, Mar 29, 2022	5.90	5.98	5.83	5.93
4200	NASDAQ	CNSL	Mon, Mar 28, 2022	5.79	5.87	5.69	5.84
4199	NASDAQ	CNSL	Fri, Mar 25, 2022	5.77	5.82	5.60	5.81
4198	NASDAQ	CNSL	Thu, Mar 24, 2022	5.74	5.77	5.64	5.75
4197	NASDAQ	CNSL	Wed, Mar 23, 2022	5.60	5.75	5.55	5.70
4196	NASDAQ	CNSL	Tue, Mar 22, 2022	5.56	5.67	5.46	5.60
4195	NASDAQ	CNSL	Mon, Mar 21, 2022	5.57	5.65	5.44	5.51
4194	NASDAQ	CNSL	Fri, Mar 18, 2022	5.44	5.67	5.41	5.53
4193	NASDAQ	CNSL	Thu, Mar 17, 2022	5.43	5.72	5.34	5.54
4192	NASDAQ	CNSL	Wed, Mar 16, 2022	5.43	5.52	5.36	5.46
4191	NASDAQ	CNSL	Tue, Mar 15, 2022	5.29	5.44	5.23	5.39
4190	NASDAQ	CNSL	Mon, Mar 14, 2022	5.58	5.58	5.24	5.29
4189	NASDAQ	CNSL	Fri, Mar 11, 2022	5.63	5.76	5.53	5.55
4188	NASDAQ	CNSL	Thu, Mar 10, 2022	5.50	5.61	5.34	5.60
4187	NASDAQ	CNSL	Wed, Mar 9, 2022	5.51	5.80	5.44	5.63
4186	NASDAQ	CNSL	Tue, Mar 8, 2022	4.87	5.63	4.87	5.38
4185	NASDAQ	CNSL	Mon, Mar 7, 2022	5.09	5.11	4.65	4.71
4184	NASDAQ	CNSL	Fri, Mar 4, 2022	5.50	5.50	4.52	5.20
4183	NASDAQ	CNSL	Thu, Mar 3, 2022	7.33	7.33	5.64	5.76
4182	NASDAQ	CNSL	Wed, Mar 2, 2022	7.25	7.45	7.24	7.34
4181	NASDAQ	CNSL	Tue, Mar 1, 2022	7.08	7.25	7.01	7.23
4180	NASDAQ	CNSL	Mon, Feb 28, 2022	7.15	7.25	7.08	7.12
4179	NASDAQ	CNSL	Fri, Feb 25, 2022	7.03	7.27	7.03	7.22
4178	NASDAQ	CNSL	Thu, Feb 24, 2022	7.00	7.08	6.72	6.99
4177	NASDAQ	CNSL	Wed, Feb 23, 2022	7.05	7.18	6.86	6.92
4176	NASDAQ	CNSL	Tue, Feb 22, 2022	7.17	7.25	7.03	7.05
4175	NASDAQ	CNSL	Fri, Feb 18, 2022	7.18	7.34	7.10	7.21
4174	NASDAQ	CNSL	Thu, Feb 17, 2022	7.32	7.32	6.95	7.23
4173	NASDAQ	CNSL	Wed, Feb 16, 2022	7.21	7.24	7.12	7.18
4172	NASDAQ	CNSL	Tue, Feb 15, 2022	7.18	7.34	7.17	7.20
4171	NASDAQ	CNSL	Mon, Feb 14, 2022	6.96	7.17	6.91	7.12
4170	NASDAQ	CNSL	Fri, Feb 11, 2022	7.08	7.20	6.97	6.98
4169	NASDAQ	CNSL	Thu, Feb 10, 2022	7.20	7.27	7.05	7.06
4168	NASDAQ	CNSL	Wed, Feb 9, 2022	7.13	7.28	7.01	7.26
4167	NASDAQ	CNSL	Tue, Feb 8, 2022	7.14	7.19	7.08	7.12
4166	NASDAQ	CNSL	Mon, Feb 7, 2022	7.03	7.22	7.00	7.13
4165	NASDAQ	CNSL	Fri, Feb 4, 2022	7.08	7.10	6.99	7.06
4164	NASDAQ	CNSL	Thu, Feb 3, 2022	7.10	7.22	7.00	7.10
4163	NASDAQ	CNSL	Wed, Feb 2, 2022	7.17	7.24	7.09	7.19
4162	NASDAQ	CNSL	Tue, Feb 1, 2022	7.16	7.22	7.00	7.19
4161	NASDAQ	CNSL	Mon, Jan 31, 2022	7.20	7.38	7.02	7.19
4160	NASDAQ	CNSL	Fri, Jan 28, 2022	7.08	7.29	7.04	7.28
4159	NASDAQ	CNSL	Thu, Jan 27, 2022	7.07	7.33	7.03	7.07
4158	NASDAQ	CNSL	Wed, Jan 26, 2022	7.25	7.42	6.92	7.06
4157	NASDAQ	CNSL	Tue, Jan 25, 2022	7.05	7.27	6.85	7.22
4156	NASDAQ	CNSL	Mon, Jan 24, 2022	6.76	7.19	6.56	7.08
4155	NASDAQ	CNSL	Fri, Jan 21, 2022	6.80	7.02	6.77	6.85
4154	NASDAQ	CNSL	Thu, Jan 20, 2022	6.98	7.07	6.87	6.87
4153	NASDAQ	CNSL	Wed, Jan 19, 2022	7.10	7.10	6.88	6.96
4152	NASDAQ	CNSL	Tue, Jan 18, 2022	7.08	7.12	6.86	7.10
4151	NASDAQ	CNSL	Fri, Jan 14, 2022	7.16	7.25	7.11	7.16
4150	NASDAQ	CNSL	Thu, Jan 13, 2022	7.27	7.34	7.20	7.24
4149	NASDAQ	CNSL	Wed, Jan 12, 2022	7.39	7.46	7.30	7.30
4148	NASDAQ	CNSL	Tue, Jan 11, 2022	7.43	7.52	7.26	7.39
4147	NASDAQ	CNSL	Mon, Jan 10, 2022	7.52	7.55	7.34	7.42
4146	NASDAQ	CNSL	Fri, Jan 7, 2022	7.63	7.71	7.55	7.56
4145	NASDAQ	CNSL	Thu, Jan 6, 2022	7.64	7.75	7.47	7.63
4144	NASDAQ	CNSL	Wed, Jan 5, 2022	7.73	7.87	7.55	7.56
4143	NASDAQ	CNSL	Tue, Jan 4, 2022	7.93	7.98	7.75	7.78
4142	NASDAQ	CNSL	Mon, Jan 3, 2022	7.52	7.94	7.48	7.85
4141	NASDAQ	CNSL	Fri, Dec 31, 2021	7.58	7.59	7.31	7.48
4140	NASDAQ	CNSL	Thu, Dec 30, 2021	7.58	7.67	7.46	7.60
4139	NASDAQ	CNSL	Wed, Dec 29, 2021	7.53	7.71	7.53	7.60
4138	NASDAQ	CNSL	Tue, Dec 28, 2021	7.74	7.93	7.61	7.65
4137	NASDAQ	CNSL	Mon, Dec 27, 2021	7.86	7.88	7.70	7.82
4136	NASDAQ	CNSL	Thu, Dec 23, 2021	7.82	8.00	7.62	7.86
4135	NASDAQ	CNSL	Wed, Dec 22, 2021	7.73	7.80	7.55	7.78
4134	NASDAQ	CNSL	Tue, Dec 21, 2021	7.51	7.79	7.22	7.78
4133	NASDAQ	CNSL	Mon, Dec 20, 2021	7.89	7.89	7.37	7.43
4132	NASDAQ	CNSL	Fri, Dec 17, 2021	8.19	8.20	7.88	7.95
4131	NASDAQ	CNSL	Thu, Dec 16, 2021	7.95	8.21	7.87	8.07
4130	NASDAQ	CNSL	Wed, Dec 15, 2021	7.81	7.88	7.61	7.84
4129	NASDAQ	CNSL	Tue, Dec 14, 2021	7.77	7.99	7.71	7.75
4128	NASDAQ	CNSL	Mon, Dec 13, 2021	8.03	8.14	7.82	7.86
4127	NASDAQ	CNSL	Fri, Dec 10, 2021	7.94	7.95	7.73	7.84
4126	NASDAQ	CNSL	Thu, Dec 9, 2021	8.27	8.27	7.84	7.92
4125	NASDAQ	CNSL	Wed, Dec 8, 2021	7.99	8.27	7.98	8.01
4124	NASDAQ	CNSL	Tue, Dec 7, 2021	8.12	8.16	7.92	8.03
4123	NASDAQ	CNSL	Mon, Dec 6, 2021	7.97	8.29	7.97	8.09
4122	NASDAQ	CNSL	Fri, Dec 3, 2021	7.86	8.00	7.74	7.85
4121	NASDAQ	CNSL	Thu, Dec 2, 2021	7.45	7.92	7.37	7.83
4120	NASDAQ	CNSL	Wed, Dec 1, 2021	7.67	7.96	7.40	7.40
4119	NASDAQ	CNSL	Tue, Nov 30, 2021	7.45	7.55	7.30	7.52
4118	NASDAQ	CNSL	Mon, Nov 29, 2021	7.78	7.88	7.57	7.59
4117	NASDAQ	CNSL	Fri, Nov 26, 2021	7.80	7.90	7.52	7.77
4116	NASDAQ	CNSL	Wed, Nov 24, 2021	7.88	8.15	7.83	8.07
4115	NASDAQ	CNSL	Tue, Nov 23, 2021	8.11	8.21	7.75	7.93
4114	NASDAQ	CNSL	Mon, Nov 22, 2021	8.09	8.25	7.99	8.11
4113	NASDAQ	CNSL	Fri, Nov 19, 2021	8.40	8.50	7.74	8.06
4112	NASDAQ	CNSL	Thu, Nov 18, 2021	8.64	8.69	8.42	8.48
4111	NASDAQ	CNSL	Wed, Nov 17, 2021	8.60	8.69	8.50	8.64
4110	NASDAQ	CNSL	Tue, Nov 16, 2021	8.80	8.89	8.64	8.67
4109	NASDAQ	CNSL	Mon, Nov 15, 2021	8.86	8.99	8.75	8.84
4108	NASDAQ	CNSL	Fri, Nov 12, 2021	8.64	8.87	8.47	8.82
4107	NASDAQ	CNSL	Thu, Nov 11, 2021	8.43	8.64	8.41	8.56
4106	NASDAQ	CNSL	Wed, Nov 10, 2021	8.42	8.67	8.41	8.45
4105	NASDAQ	CNSL	Tue, Nov 9, 2021	8.52	8.66	8.47	8.49
4104	NASDAQ	CNSL	Mon, Nov 8, 2021	8.38	8.66	8.33	8.51
4103	NASDAQ	CNSL	Fri, Nov 5, 2021	8.10	8.48	8.10	8.37
4102	NASDAQ	CNSL	Thu, Nov 4, 2021	8.00	8.30	7.94	8.00
4101	NASDAQ	CNSL	Wed, Nov 3, 2021	7.64	8.06	7.64	8.04
4100	NASDAQ	CNSL	Tue, Nov 2, 2021	7.51	7.80	7.49	7.69
4099	NASDAQ	CNSL	Mon, Nov 1, 2021	7.48	7.70	7.41	7.58
4098	NASDAQ	CNSL	Fri, Oct 29, 2021	7.54	7.72	7.26	7.40
4097	NASDAQ	CNSL	Thu, Oct 28, 2021	8.16	8.20	7.47	7.52
4096	NASDAQ	CNSL	Wed, Oct 27, 2021	8.00	8.00	7.64	7.69
4095	NASDAQ	CNSL	Tue, Oct 26, 2021	7.91	8.10	7.86	8.02
4094	NASDAQ	CNSL	Mon, Oct 25, 2021	7.86	8.05	7.66	7.95
4093	NASDAQ	CNSL	Fri, Oct 22, 2021	8.15	8.18	7.89	7.91
4092	NASDAQ	CNSL	Thu, Oct 21, 2021	8.25	8.39	8.15	8.16
4091	NASDAQ	CNSL	Wed, Oct 20, 2021	8.35	8.48	8.10	8.16
4090	NASDAQ	CNSL	Tue, Oct 19, 2021	8.97	9.09	8.10	8.42
4089	NASDAQ	CNSL	Mon, Oct 18, 2021	9.44	9.50	9.30	9.33
4088	NASDAQ	CNSL	Fri, Oct 15, 2021	9.60	9.66	9.44	9.46
4087	NASDAQ	CNSL	Thu, Oct 14, 2021	9.41	9.58	9.35	9.40
4086	NASDAQ	CNSL	Wed, Oct 13, 2021	9.33	9.43	9.28	9.35
4085	NASDAQ	CNSL	Tue, Oct 12, 2021	9.08	9.35	8.95	9.30
4084	NASDAQ	CNSL	Mon, Oct 11, 2021	9.35	9.37	9.12	9.13
4083	NASDAQ	CNSL	Fri, Oct 8, 2021	9.57	9.57	9.36	9.37
4082	NASDAQ	CNSL	Thu, Oct 7, 2021	9.41	9.59	9.39	9.58
4081	NASDAQ	CNSL	Wed, Oct 6, 2021	9.40	9.59	9.06	9.39
4080	NASDAQ	CNSL	Tue, Oct 5, 2021	9.70	9.70	9.52	9.52
4079	NASDAQ	CNSL	Mon, Oct 4, 2021	9.18	9.63	9.16	9.51
4078	NASDAQ	CNSL	Fri, Oct 1, 2021	9.21	9.45	9.14	9.15
4077	NASDAQ	CNSL	Thu, Sep 30, 2021	9.30	9.31	9.02	9.19
4076	NASDAQ	CNSL	Wed, Sep 29, 2021	9.31	9.47	9.09	9.31
4075	NASDAQ	CNSL	Tue, Sep 28, 2021	9.22	9.46	9.13	9.26
4074	NASDAQ	CNSL	Mon, Sep 27, 2021	9.12	9.34	9.08	9.23
4073	NASDAQ	CNSL	Fri, Sep 24, 2021	9.01	9.24	8.94	9.04
4072	NASDAQ	CNSL	Thu, Sep 23, 2021	8.93	9.17	8.79	9.04
4071	NASDAQ	CNSL	Wed, Sep 22, 2021	8.79	8.98	8.75	8.83
4070	NASDAQ	CNSL	Tue, Sep 21, 2021	9.06	9.08	8.73	8.77
4069	NASDAQ	CNSL	Mon, Sep 20, 2021	9.17	9.20	8.86	9.00
4068	NASDAQ	CNSL	Fri, Sep 17, 2021	8.89	9.26	8.82	9.22
4067	NASDAQ	CNSL	Thu, Sep 16, 2021	8.84	8.92	8.57	8.88
4066	NASDAQ	CNSL	Wed, Sep 15, 2021	9.14	9.15	8.65	8.83
4065	NASDAQ	CNSL	Tue, Sep 14, 2021	9.35	9.35	9.10	9.15
4064	NASDAQ	CNSL	Mon, Sep 13, 2021	9.09	9.35	8.96	9.32
4063	NASDAQ	CNSL	Fri, Sep 10, 2021	9.15	9.20	8.67	9.03
4062	NASDAQ	CNSL	Thu, Sep 9, 2021	9.35	9.35	9.11	9.11
4061	NASDAQ	CNSL	Wed, Sep 8, 2021	9.56	9.56	9.22	9.33
4060	NASDAQ	CNSL	Tue, Sep 7, 2021	9.10	9.37	9.00	9.35
4059	NASDAQ	CNSL	Fri, Sep 3, 2021	9.42	9.47	9.06	9.13
4058	NASDAQ	CNSL	Thu, Sep 2, 2021	9.20	9.52	9.20	9.45
4057	NASDAQ	CNSL	Wed, Sep 1, 2021	9.31	9.37	9.18	9.22
4056	NASDAQ	CNSL	Tue, Aug 31, 2021	9.27	9.47	9.20	9.27
4055	NASDAQ	CNSL	Mon, Aug 30, 2021	9.31	9.34	9.13	9.30
4054	NASDAQ	CNSL	Fri, Aug 27, 2021	9.29	9.39	9.25	9.31
4053	NASDAQ	CNSL	Thu, Aug 26, 2021	9.34	9.47	9.28	9.28
4052	NASDAQ	CNSL	Wed, Aug 25, 2021	9.31	9.47	9.29	9.39
4051	NASDAQ	CNSL	Tue, Aug 24, 2021	9.31	9.38	9.25	9.29
4050	NASDAQ	CNSL	Mon, Aug 23, 2021	9.43	9.54	9.25	9.28
4049	NASDAQ	CNSL	Fri, Aug 20, 2021	8.95	9.43	8.92	9.34
4048	NASDAQ	CNSL	Thu, Aug 19, 2021	8.86	9.10	8.85	9.02
4047	NASDAQ	CNSL	Wed, Aug 18, 2021	8.91	9.12	8.91	8.94
4046	NASDAQ	CNSL	Tue, Aug 17, 2021	8.78	9.01	8.75	8.94
4045	NASDAQ	CNSL	Mon, Aug 16, 2021	8.94	9.03	8.83	8.89
4044	NASDAQ	CNSL	Fri, Aug 13, 2021	8.97	9.12	8.92	9.00
4043	NASDAQ	CNSL	Thu, Aug 12, 2021	9.11	9.15	8.96	8.98
4042	NASDAQ	CNSL	Wed, Aug 11, 2021	9.25	9.25	8.89	9.10
4041	NASDAQ	CNSL	Tue, Aug 10, 2021	8.78	9.03	8.78	9.00
4040	NASDAQ	CNSL	Mon, Aug 9, 2021	8.58	8.87	8.52	8.83
4039	NASDAQ	CNSL	Fri, Aug 6, 2021	8.23	8.78	8.23	8.61
4038	NASDAQ	CNSL	Thu, Aug 5, 2021	8.42	8.64	8.31	8.38
4037	NASDAQ	CNSL	Wed, Aug 4, 2021	8.48	8.53	8.21	8.36
4036	NASDAQ	CNSL	Tue, Aug 3, 2021	8.02	8.57	7.92	8.55
4035	NASDAQ	CNSL	Mon, Aug 2, 2021	7.87	8.12	7.80	7.94
4034	NASDAQ	CNSL	Fri, Jul 30, 2021	7.87	8.02	7.49	7.69
4033	NASDAQ	CNSL	Thu, Jul 29, 2021	8.66	8.66	7.64	7.88
4032	NASDAQ	CNSL	Wed, Jul 28, 2021	8.86	8.96	8.79	8.87
4031	NASDAQ	CNSL	Tue, Jul 27, 2021	8.92	9.00	8.82	8.86
4030	NASDAQ	CNSL	Mon, Jul 26, 2021	8.81	8.96	8.81	8.95
4029	NASDAQ	CNSL	Fri, Jul 23, 2021	8.70	8.76	8.57	8.74
4028	NASDAQ	CNSL	Thu, Jul 22, 2021	8.78	8.79	8.55	8.67
4027	NASDAQ	CNSL	Wed, Jul 21, 2021	8.82	9.03	8.78	8.81
4026	NASDAQ	CNSL	Tue, Jul 20, 2021	8.61	8.96	8.58	8.79
4025	NASDAQ	CNSL	Mon, Jul 19, 2021	8.47	8.67	8.40	8.54
4024	NASDAQ	CNSL	Fri, Jul 16, 2021	8.69	8.77	8.56	8.59
4023	NASDAQ	CNSL	Thu, Jul 15, 2021	8.28	8.63	8.24	8.60
4022	NASDAQ	CNSL	Wed, Jul 14, 2021	8.60	8.81	8.52	8.55
4021	NASDAQ	CNSL	Tue, Jul 13, 2021	8.68	8.75	8.61	8.61
4020	NASDAQ	CNSL	Mon, Jul 12, 2021	8.71	8.80	8.69	8.74
4019	NASDAQ	CNSL	Fri, Jul 9, 2021	8.60	8.78	8.59	8.74
4018	NASDAQ	CNSL	Thu, Jul 8, 2021	8.57	8.79	8.46	8.53
4017	NASDAQ	CNSL	Wed, Jul 7, 2021	8.72	8.85	8.60	8.64
4016	NASDAQ	CNSL	Tue, Jul 6, 2021	8.85	8.87	8.72	8.73
4015	NASDAQ	CNSL	Fri, Jul 2, 2021	8.90	8.95	8.77	8.88
4014	NASDAQ	CNSL	Thu, Jul 1, 2021	8.85	9.02	8.84	8.88
4013	NASDAQ	CNSL	Wed, Jun 30, 2021	8.67	8.89	8.65	8.79
4012	NASDAQ	CNSL	Tue, Jun 29, 2021	8.76	8.84	8.68	8.70
4011	NASDAQ	CNSL	Mon, Jun 28, 2021	8.85	8.90	8.56	8.70
4010	NASDAQ	CNSL	Fri, Jun 25, 2021	8.90	9.03	8.81	8.84
4009	NASDAQ	CNSL	Thu, Jun 24, 2021	8.80	8.95	8.75	8.91
4008	NASDAQ	CNSL	Wed, Jun 23, 2021	8.88	8.98	8.74	8.79
4007	NASDAQ	CNSL	Tue, Jun 22, 2021	9.08	9.14	8.87	8.89
4006	NASDAQ	CNSL	Mon, Jun 21, 2021	8.88	9.07	8.81	9.04
4005	NASDAQ	CNSL	Fri, Jun 18, 2021	8.76	9.04	8.75	8.79
4004	NASDAQ	CNSL	Thu, Jun 17, 2021	8.60	8.85	8.60	8.83
4003	NASDAQ	CNSL	Wed, Jun 16, 2021	8.73	8.73	8.60	8.63
4002	NASDAQ	CNSL	Tue, Jun 15, 2021	8.43	8.77	8.43	8.74
4001	NASDAQ	CNSL	Mon, Jun 14, 2021	8.29	8.52	8.29	8.41
4000	NASDAQ	CNSL	Fri, Jun 11, 2021	8.23	8.33	8.17	8.29
3999	NASDAQ	CNSL	Thu, Jun 10, 2021	8.26	8.34	8.18	8.24
3998	NASDAQ	CNSL	Wed, Jun 9, 2021	8.02	8.25	7.87	8.19
3997	NASDAQ	CNSL	Tue, Jun 8, 2021	8.03	8.17	7.86	8.10
3996	NASDAQ	CNSL	Mon, Jun 7, 2021	8.37	8.49	8.06	8.08
3995	NASDAQ	CNSL	Fri, Jun 4, 2021	9.20	9.34	8.29	8.39
3994	NASDAQ	CNSL	Thu, Jun 3, 2021	9.25	9.41	8.78	9.22
3993	NASDAQ	CNSL	Wed, Jun 2, 2021	9.68	9.69	9.39	9.62
3992	NASDAQ	CNSL	Tue, Jun 1, 2021	9.41	9.65	9.34	9.59
3991	NASDAQ	CNSL	Fri, May 28, 2021	9.47	9.55	9.27	9.36
3990	NASDAQ	CNSL	Thu, May 27, 2021	9.39	9.89	9.24	9.49
3989	NASDAQ	CNSL	Wed, May 26, 2021	8.76	9.06	8.74	9.05
3988	NASDAQ	CNSL	Tue, May 25, 2021	9.06	9.13	8.81	8.83
3987	NASDAQ	CNSL	Mon, May 24, 2021	9.04	9.22	9.03	9.08
3986	NASDAQ	CNSL	Fri, May 21, 2021	9.11	9.22	9.04	9.06
3985	NASDAQ	CNSL	Thu, May 20, 2021	9.03	9.16	8.88	9.12
3984	NASDAQ	CNSL	Wed, May 19, 2021	9.02	9.10	8.74	9.04
3983	NASDAQ	CNSL	Tue, May 18, 2021	9.25	9.26	8.96	9.06
3982	NASDAQ	CNSL	Mon, May 17, 2021	9.04	9.33	9.01	9.25
3981	NASDAQ	CNSL	Fri, May 14, 2021	8.69	9.08	8.64	9.05
3980	NASDAQ	CNSL	Thu, May 13, 2021	8.28	8.69	8.18	8.61
3979	NASDAQ	CNSL	Wed, May 12, 2021	8.10	8.60	8.09	8.27
3978	NASDAQ	CNSL	Tue, May 11, 2021	8.34	8.65	8.19	8.28
3977	NASDAQ	CNSL	Mon, May 10, 2021	8.22	9.09	8.03	8.46
3976	NASDAQ	CNSL	Fri, May 7, 2021	8.07	8.20	7.98	8.14
3975	NASDAQ	CNSL	Thu, May 6, 2021	7.61	8.07	7.61	8.07
3974	NASDAQ	CNSL	Wed, May 5, 2021	7.49	7.60	7.39	7.56
3973	NASDAQ	CNSL	Tue, May 4, 2021	7.45	7.67	7.36	7.47
3972	NASDAQ	CNSL	Mon, May 3, 2021	7.29	7.69	7.29	7.50
3971	NASDAQ	CNSL	Fri, Apr 30, 2021	7.10	7.37	7.07	7.20
3970	NASDAQ	CNSL	Thu, Apr 29, 2021	6.94	7.19	6.70	7.17
3969	NASDAQ	CNSL	Wed, Apr 28, 2021	6.73	6.74	6.61	6.65
3968	NASDAQ	CNSL	Tue, Apr 27, 2021	6.83	6.85	6.68	6.69
3967	NASDAQ	CNSL	Mon, Apr 26, 2021	6.95	6.99	6.79	6.83
3966	NASDAQ	CNSL	Fri, Apr 23, 2021	6.85	7.01	6.76	6.88
3965	NASDAQ	CNSL	Thu, Apr 22, 2021	6.87	7.00	6.74	6.84
3964	NASDAQ	CNSL	Wed, Apr 21, 2021	6.66	6.91	6.57	6.82
3963	NASDAQ	CNSL	Tue, Apr 20, 2021	6.83	6.87	6.47	6.67
3962	NASDAQ	CNSL	Mon, Apr 19, 2021	6.77	6.98	6.72	6.93
3961	NASDAQ	CNSL	Fri, Apr 16, 2021	6.65	6.85	6.60	6.81
3960	NASDAQ	CNSL	Thu, Apr 15, 2021	6.50	6.65	6.43	6.61
3959	NASDAQ	CNSL	Wed, Apr 14, 2021	6.44	6.57	6.41	6.46
3958	NASDAQ	CNSL	Tue, Apr 13, 2021	6.58	6.58	6.40	6.44
3957	NASDAQ	CNSL	Mon, Apr 12, 2021	6.61	6.69	6.52	6.57
3956	NASDAQ	CNSL	Fri, Apr 9, 2021	6.69	6.75	6.52	6.56
3955	NASDAQ	CNSL	Thu, Apr 8, 2021	6.65	6.74	6.53	6.65
3954	NASDAQ	CNSL	Wed, Apr 7, 2021	6.91	6.91	6.64	6.66
3953	NASDAQ	CNSL	Tue, Apr 6, 2021	6.84	7.04	6.77	6.89
3952	NASDAQ	CNSL	Mon, Apr 5, 2021	6.76	7.00	6.67	6.86
3951	NASDAQ	CNSL	Thu, Apr 1, 2021	7.18	7.20	6.52	6.65
3950	NASDAQ	CNSL	Wed, Mar 31, 2021	7.03	7.31	6.92	7.20
3949	NASDAQ	CNSL	Tue, Mar 30, 2021	6.76	7.00	6.72	6.94
3948	NASDAQ	CNSL	Mon, Mar 29, 2021	6.72	7.08	6.72	6.77
3947	NASDAQ	CNSL	Fri, Mar 26, 2021	6.58	6.78	6.58	6.77
3946	NASDAQ	CNSL	Thu, Mar 25, 2021	6.35	6.67	6.30	6.53
3945	NASDAQ	CNSL	Wed, Mar 24, 2021	6.76	6.81	6.32	6.32
3944	NASDAQ	CNSL	Tue, Mar 23, 2021	6.83	7.09	6.68	6.68
3943	NASDAQ	CNSL	Mon, Mar 22, 2021	6.84	7.00	6.66	6.94
3942	NASDAQ	CNSL	Fri, Mar 19, 2021	6.62	7.03	6.55	6.80
3941	NASDAQ	CNSL	Thu, Mar 18, 2021	7.03	7.12	6.58	6.67
3940	NASDAQ	CNSL	Wed, Mar 17, 2021	7.03	7.20	6.89	7.02
3939	NASDAQ	CNSL	Tue, Mar 16, 2021	7.10	7.11	6.74	7.00
3938	NASDAQ	CNSL	Mon, Mar 15, 2021	7.12	7.25	6.90	7.09
3937	NASDAQ	CNSL	Fri, Mar 12, 2021	7.14	7.33	7.10	7.12
3936	NASDAQ	CNSL	Thu, Mar 11, 2021	7.15	7.24	6.98	7.08
3935	NASDAQ	CNSL	Wed, Mar 10, 2021	6.93	7.16	6.83	7.15
3934	NASDAQ	CNSL	Tue, Mar 9, 2021	6.77	7.12	6.67	6.90
3933	NASDAQ	CNSL	Mon, Mar 8, 2021	6.00	6.81	5.85	6.81
3932	NASDAQ	CNSL	Fri, Mar 5, 2021	5.52	6.09	5.51	6.06
3931	NASDAQ	CNSL	Thu, Mar 4, 2021	5.60	5.74	5.50	5.54
3930	NASDAQ	CNSL	Wed, Mar 3, 2021	5.33	5.77	5.33	5.57
3929	NASDAQ	CNSL	Tue, Mar 2, 2021	5.20	5.41	5.18	5.27
3928	NASDAQ	CNSL	Mon, Mar 1, 2021	5.33	5.35	5.16	5.20
3927	NASDAQ	CNSL	Fri, Feb 26, 2021	5.28	5.41	5.18	5.26
3926	NASDAQ	CNSL	Thu, Feb 25, 2021	5.34	5.65	5.21	5.29
3925	NASDAQ	CNSL	Wed, Feb 24, 2021	5.61	5.95	5.55	5.93
3924	NASDAQ	CNSL	Tue, Feb 23, 2021	5.26	5.56	5.11	5.54
3923	NASDAQ	CNSL	Mon, Feb 22, 2021	5.43	5.45	5.25	5.26
3922	NASDAQ	CNSL	Fri, Feb 19, 2021	5.42	5.56	5.39	5.43
3921	NASDAQ	CNSL	Thu, Feb 18, 2021	5.51	5.54	5.37	5.41
3920	NASDAQ	CNSL	Wed, Feb 17, 2021	5.58	5.65	5.46	5.51
3919	NASDAQ	CNSL	Tue, Feb 16, 2021	5.75	5.84	5.58	5.60
3918	NASDAQ	CNSL	Fri, Feb 12, 2021	5.60	5.75	5.58	5.71
3917	NASDAQ	CNSL	Thu, Feb 11, 2021	5.97	5.98	5.57	5.65
3916	NASDAQ	CNSL	Wed, Feb 10, 2021	6.07	6.08	5.89	5.93
3915	NASDAQ	CNSL	Tue, Feb 9, 2021	6.11	6.15	5.86	6.01
3914	NASDAQ	CNSL	Mon, Feb 8, 2021	5.96	6.10	5.90	6.07
3913	NASDAQ	CNSL	Fri, Feb 5, 2021	5.89	5.90	5.65	5.87
3912	NASDAQ	CNSL	Thu, Feb 4, 2021	5.57	5.86	5.46	5.83
3911	NASDAQ	CNSL	Wed, Feb 3, 2021	5.47	5.68	5.38	5.53
3910	NASDAQ	CNSL	Tue, Feb 2, 2021	5.80	5.88	5.44	5.46
3909	NASDAQ	CNSL	Mon, Feb 1, 2021	6.18	6.18	5.77	5.78
3908	NASDAQ	CNSL	Fri, Jan 29, 2021	6.00	6.24	5.96	6.11
3907	NASDAQ	CNSL	Thu, Jan 28, 2021	6.09	6.10	5.84	6.01
3906	NASDAQ	CNSL	Wed, Jan 27, 2021	5.68	6.22	5.57	6.01
3905	NASDAQ	CNSL	Tue, Jan 26, 2021	5.63	5.76	5.56	5.75
3904	NASDAQ	CNSL	Mon, Jan 25, 2021	5.69	5.76	5.54	5.60
3903	NASDAQ	CNSL	Fri, Jan 22, 2021	5.52	5.74	5.50	5.72
3902	NASDAQ	CNSL	Thu, Jan 21, 2021	5.70	5.70	5.47	5.57
3901	NASDAQ	CNSL	Wed, Jan 20, 2021	5.64	5.76	5.59	5.66
3900	NASDAQ	CNSL	Tue, Jan 19, 2021	5.58	5.69	5.48	5.62
3899	NASDAQ	CNSL	Fri, Jan 15, 2021	5.57	5.62	5.31	5.51
3898	NASDAQ	CNSL	Thu, Jan 14, 2021	5.26	5.63	5.26	5.63
3897	NASDAQ	CNSL	Wed, Jan 13, 2021	5.19	5.22	5.01	5.21
3896	NASDAQ	CNSL	Tue, Jan 12, 2021	5.11	5.21	5.02	5.21
3895	NASDAQ	CNSL	Mon, Jan 11, 2021	5.11	5.21	5.03	5.08
3894	NASDAQ	CNSL	Fri, Jan 8, 2021	5.33	5.33	5.06	5.16
3893	NASDAQ	CNSL	Thu, Jan 7, 2021	5.23	5.35	5.17	5.30
3892	NASDAQ	CNSL	Wed, Jan 6, 2021	4.88	5.24	4.84	5.19
3891	NASDAQ	CNSL	Tue, Jan 5, 2021	4.78	5.01	4.76	4.87
3890	NASDAQ	CNSL	Mon, Jan 4, 2021	4.89	4.94	4.72	4.78
3889	NASDAQ	CNSL	Thu, Dec 31, 2020	4.85	4.93	4.79	4.89
3888	NASDAQ	CNSL	Wed, Dec 30, 2020	4.94	5.00	4.82	4.86
3887	NASDAQ	CNSL	Tue, Dec 29, 2020	4.94	5.07	4.90	4.96
3886	NASDAQ	CNSL	Mon, Dec 28, 2020	4.97	5.08	4.90	4.93
3885	NASDAQ	CNSL	Thu, Dec 24, 2020	4.84	5.00	4.83	4.95
3884	NASDAQ	CNSL	Wed, Dec 23, 2020	4.80	4.92	4.79	4.86
3883	NASDAQ	CNSL	Tue, Dec 22, 2020	4.84	4.92	4.74	4.80
3882	NASDAQ	CNSL	Mon, Dec 21, 2020	4.80	4.88	4.70	4.82
3881	NASDAQ	CNSL	Fri, Dec 18, 2020	4.97	5.06	4.83	4.86
3880	NASDAQ	CNSL	Thu, Dec 17, 2020	5.08	5.08	4.90	4.93
3879	NASDAQ	CNSL	Wed, Dec 16, 2020	5.18	5.20	5.05	5.09
3878	NASDAQ	CNSL	Tue, Dec 15, 2020	5.02	5.27	4.99	5.18
3877	NASDAQ	CNSL	Mon, Dec 14, 2020	5.41	5.41	5.00	5.02
3876	NASDAQ	CNSL	Fri, Dec 11, 2020	5.25	5.39	5.22	5.35
3875	NASDAQ	CNSL	Thu, Dec 10, 2020	5.51	5.55	5.32	5.35
3874	NASDAQ	CNSL	Wed, Dec 9, 2020	5.52	5.73	5.50	5.57
3873	NASDAQ	CNSL	Tue, Dec 8, 2020	5.36	5.53	5.16	5.51
3872	NASDAQ	CNSL	Mon, Dec 7, 2020	5.60	5.67	5.35	5.36
3871	NASDAQ	CNSL	Fri, Dec 4, 2020	5.58	5.69	5.54	5.61
3870	NASDAQ	CNSL	Thu, Dec 3, 2020	5.57	5.60	5.42	5.56
3869	NASDAQ	CNSL	Wed, Dec 2, 2020	5.46	5.58	5.41	5.57
3868	NASDAQ	CNSL	Tue, Dec 1, 2020	5.63	5.63	5.37	5.49
3867	NASDAQ	CNSL	Mon, Nov 30, 2020	5.60	5.77	5.55	5.60
3866	NASDAQ	CNSL	Fri, Nov 27, 2020	5.56	5.63	5.42	5.63
3865	NASDAQ	CNSL	Wed, Nov 25, 2020	5.62	5.63	5.37	5.54
3864	NASDAQ	CNSL	Tue, Nov 24, 2020	5.47	5.73	5.47	5.68
3863	NASDAQ	CNSL	Mon, Nov 23, 2020	5.28	5.55	5.25	5.46
3862	NASDAQ	CNSL	Fri, Nov 20, 2020	4.99	5.28	4.99	5.27
3861	NASDAQ	CNSL	Thu, Nov 19, 2020	5.05	5.15	4.96	5.04
3860	NASDAQ	CNSL	Wed, Nov 18, 2020	5.28	5.30	5.07	5.09
3859	NASDAQ	CNSL	Tue, Nov 17, 2020	5.26	5.32	5.20	5.28
3858	NASDAQ	CNSL	Mon, Nov 16, 2020	5.39	5.40	5.24	5.30
3857	NASDAQ	CNSL	Fri, Nov 13, 2020	5.26	5.33	5.18	5.28
3856	NASDAQ	CNSL	Thu, Nov 12, 2020	5.17	5.34	5.14	5.19
3855	NASDAQ	CNSL	Wed, Nov 11, 2020	5.34	5.35	5.13	5.20
3854	NASDAQ	CNSL	Tue, Nov 10, 2020	5.12	5.42	5.09	5.34
3853	NASDAQ	CNSL	Mon, Nov 9, 2020	5.00	5.18	4.90	5.08
3852	NASDAQ	CNSL	Fri, Nov 6, 2020	4.84	4.98	4.71	4.83
3851	NASDAQ	CNSL	Thu, Nov 5, 2020	4.68	4.94	4.68	4.81
3850	NASDAQ	CNSL	Wed, Nov 4, 2020	4.65	4.79	4.57	4.67
3849	NASDAQ	CNSL	Tue, Nov 3, 2020	4.70	4.93	4.63	4.73
3848	NASDAQ	CNSL	Mon, Nov 2, 2020	4.73	4.76	4.45	4.61
3847	NASDAQ	CNSL	Fri, Oct 30, 2020	4.89	4.99	4.60	4.67
3846	NASDAQ	CNSL	Thu, Oct 29, 2020	4.81	5.09	4.57	4.94
3845	NASDAQ	CNSL	Wed, Oct 28, 2020	4.65	4.83	4.58	4.72
3844	NASDAQ	CNSL	Tue, Oct 27, 2020	4.73	4.80	4.71	4.71
3843	NASDAQ	CNSL	Mon, Oct 26, 2020	5.01	5.04	4.73	4.77
3842	NASDAQ	CNSL	Fri, Oct 23, 2020	5.14	5.14	4.88	5.01
3841	NASDAQ	CNSL	Thu, Oct 22, 2020	5.11	5.20	5.09	5.13
3840	NASDAQ	CNSL	Wed, Oct 21, 2020	5.21	5.21	5.03	5.10
3839	NASDAQ	CNSL	Tue, Oct 20, 2020	5.25	5.31	5.15	5.20
3838	NASDAQ	CNSL	Mon, Oct 19, 2020	5.40	5.42	5.12	5.22
3837	NASDAQ	CNSL	Fri, Oct 16, 2020	5.53	5.60	5.31	5.33
3836	NASDAQ	CNSL	Thu, Oct 15, 2020	5.68	5.68	5.44	5.58
3835	NASDAQ	CNSL	Wed, Oct 14, 2020	5.92	5.95	5.73	5.79
3834	NASDAQ	CNSL	Tue, Oct 13, 2020	6.08	6.09	5.81	5.95
3833	NASDAQ	CNSL	Mon, Oct 12, 2020	5.85	6.02	5.85	6.01
3832	NASDAQ	CNSL	Fri, Oct 9, 2020	5.85	5.95	5.82	5.88
3831	NASDAQ	CNSL	Thu, Oct 8, 2020	5.81	5.88	5.75	5.80
3830	NASDAQ	CNSL	Wed, Oct 7, 2020	5.79	5.84	5.63	5.75
3829	NASDAQ	CNSL	Tue, Oct 6, 2020	5.85	5.99	5.74	5.79
3828	NASDAQ	CNSL	Mon, Oct 5, 2020	5.86	5.99	5.77	5.79
3827	NASDAQ	CNSL	Fri, Oct 2, 2020	5.65	5.95	5.55	5.82
3826	NASDAQ	CNSL	Thu, Oct 1, 2020	5.71	5.80	5.62	5.73
3825	NASDAQ	CNSL	Wed, Sep 30, 2020	5.72	5.84	5.55	5.69
3824	NASDAQ	CNSL	Tue, Sep 29, 2020	5.81	5.86	5.69	5.72
3823	NASDAQ	CNSL	Mon, Sep 28, 2020	5.68	5.85	5.68	5.84
3822	NASDAQ	CNSL	Fri, Sep 25, 2020	5.57	5.64	5.44	5.61
3821	NASDAQ	CNSL	Thu, Sep 24, 2020	5.66	5.80	5.53	5.58
3820	NASDAQ	CNSL	Wed, Sep 23, 2020	5.76	5.88	5.59	5.66
3819	NASDAQ	CNSL	Tue, Sep 22, 2020	5.96	6.15	5.61	5.75
3818	NASDAQ	CNSL	Mon, Sep 21, 2020	5.99	6.09	5.64	5.95
3817	NASDAQ	CNSL	Fri, Sep 18, 2020	6.03	6.23	5.93	6.17
3816	NASDAQ	CNSL	Thu, Sep 17, 2020	6.08	6.09	5.78	5.95
3815	NASDAQ	CNSL	Wed, Sep 16, 2020	6.70	6.70	6.14	6.17
3814	NASDAQ	CNSL	Tue, Sep 15, 2020	6.75	6.89	6.61	6.73
3813	NASDAQ	CNSL	Mon, Sep 14, 2020	6.85	7.01	6.69	6.73
3812	NASDAQ	CNSL	Fri, Sep 11, 2020	7.05	7.09	6.64	6.79
3811	NASDAQ	CNSL	Thu, Sep 10, 2020	7.08	7.29	7.04	7.05
3810	NASDAQ	CNSL	Wed, Sep 9, 2020	7.22	7.25	6.94	6.99
3809	NASDAQ	CNSL	Tue, Sep 8, 2020	7.32	7.71	7.07	7.14
3808	NASDAQ	CNSL	Fri, Sep 4, 2020	7.86	7.87	7.32	7.42
3807	NASDAQ	CNSL	Thu, Sep 3, 2020	7.81	7.94	7.70	7.75
3806	NASDAQ	CNSL	Wed, Sep 2, 2020	7.68	7.88	7.66	7.80
3805	NASDAQ	CNSL	Tue, Sep 1, 2020	7.72	7.76	7.45	7.68
3804	NASDAQ	CNSL	Mon, Aug 31, 2020	8.02	8.07	7.66	7.78
3803	NASDAQ	CNSL	Fri, Aug 28, 2020	8.17	8.24	7.92	8.13
3802	NASDAQ	CNSL	Thu, Aug 27, 2020	8.17	8.27	8.06	8.21
3801	NASDAQ	CNSL	Wed, Aug 26, 2020	8.13	8.20	7.97	8.18
3800	NASDAQ	CNSL	Tue, Aug 25, 2020	8.27	8.29	7.79	8.11
3799	NASDAQ	CNSL	Mon, Aug 24, 2020	8.26	8.40	8.06	8.15
3798	NASDAQ	CNSL	Fri, Aug 21, 2020	8.00	8.11	7.78	8.08
3797	NASDAQ	CNSL	Thu, Aug 20, 2020	7.97	8.14	7.97	8.02
3796	NASDAQ	CNSL	Wed, Aug 19, 2020	7.96	8.14	7.80	8.03
3795	NASDAQ	CNSL	Tue, Aug 18, 2020	7.84	7.94	7.72	7.92
3794	NASDAQ	CNSL	Mon, Aug 17, 2020	7.92	8.00	7.79	7.86
3793	NASDAQ	CNSL	Fri, Aug 14, 2020	7.88	8.06	7.83	7.94
3792	NASDAQ	CNSL	Thu, Aug 13, 2020	8.02	8.06	7.79	7.91
3791	NASDAQ	CNSL	Wed, Aug 12, 2020	8.55	8.55	7.90	8.06
3790	NASDAQ	CNSL	Tue, Aug 11, 2020	8.50	8.81	8.32	8.39
3789	NASDAQ	CNSL	Mon, Aug 10, 2020	8.23	8.48	8.18	8.47
3788	NASDAQ	CNSL	Fri, Aug 7, 2020	7.76	8.19	7.75	8.16
3787	NASDAQ	CNSL	Thu, Aug 6, 2020	7.67	7.81	7.65	7.78
3786	NASDAQ	CNSL	Wed, Aug 5, 2020	7.51	7.89	7.51	7.67
3785	NASDAQ	CNSL	Tue, Aug 4, 2020	7.23	7.64	7.23	7.45
3784	NASDAQ	CNSL	Mon, Aug 3, 2020	7.30	7.79	7.17	7.23
3783	NASDAQ	CNSL	Fri, Jul 31, 2020	7.41	7.49	7.15	7.30
3782	NASDAQ	CNSL	Thu, Jul 30, 2020	6.17	7.44	6.11	7.41
3781	NASDAQ	CNSL	Wed, Jul 29, 2020	6.09	6.12	6.01	6.07
3780	NASDAQ	CNSL	Tue, Jul 28, 2020	6.03	6.19	6.03	6.03
3779	NASDAQ	CNSL	Mon, Jul 27, 2020	5.96	6.16	5.94	6.08
3778	NASDAQ	CNSL	Fri, Jul 24, 2020	6.12	6.14	5.92	5.99
3777	NASDAQ	CNSL	Thu, Jul 23, 2020	6.03	6.14	5.95	6.10
3776	NASDAQ	CNSL	Wed, Jul 22, 2020	6.27	6.27	5.95	6.08
3775	NASDAQ	CNSL	Tue, Jul 21, 2020	6.27	6.49	6.24	6.27
3774	NASDAQ	CNSL	Mon, Jul 20, 2020	6.41	6.48	6.08	6.17
3773	NASDAQ	CNSL	Fri, Jul 17, 2020	6.51	6.54	6.38	6.46
3772	NASDAQ	CNSL	Thu, Jul 16, 2020	6.51	6.58	6.40	6.51
3771	NASDAQ	CNSL	Wed, Jul 15, 2020	6.50	6.63	6.41	6.57
3770	NASDAQ	CNSL	Tue, Jul 14, 2020	6.03	6.47	6.01	6.42
3769	NASDAQ	CNSL	Mon, Jul 13, 2020	6.31	6.33	6.05	6.09
3768	NASDAQ	CNSL	Fri, Jul 10, 2020	6.11	6.30	6.09	6.23
3767	NASDAQ	CNSL	Thu, Jul 9, 2020	6.48	6.54	6.08	6.14
3766	NASDAQ	CNSL	Wed, Jul 8, 2020	6.45	6.54	6.32	6.50
3765	NASDAQ	CNSL	Tue, Jul 7, 2020	6.50	6.58	6.37	6.46
3764	NASDAQ	CNSL	Mon, Jul 6, 2020	6.50	6.58	6.44	6.55
3763	NASDAQ	CNSL	Thu, Jul 2, 2020	6.75	6.75	6.35	6.39
3762	NASDAQ	CNSL	Wed, Jul 1, 2020	6.71	6.77	6.47	6.56
3761	NASDAQ	CNSL	Tue, Jun 30, 2020	6.37	6.89	6.37	6.77
3760	NASDAQ	CNSL	Mon, Jun 29, 2020	6.19	6.40	6.15	6.39
3759	NASDAQ	CNSL	Fri, Jun 26, 2020	6.15	6.21	5.94	6.08
3758	NASDAQ	CNSL	Thu, Jun 25, 2020	6.03	6.23	5.88	6.21
3757	NASDAQ	CNSL	Wed, Jun 24, 2020	6.13	6.24	5.88	6.09
3756	NASDAQ	CNSL	Tue, Jun 23, 2020	6.23	6.41	6.13	6.26
3755	NASDAQ	CNSL	Mon, Jun 22, 2020	6.04	6.21	5.92	6.15
3754	NASDAQ	CNSL	Fri, Jun 19, 2020	6.30	6.39	6.02	6.06
3753	NASDAQ	CNSL	Thu, Jun 18, 2020	6.28	6.40	6.04	6.24
3752	NASDAQ	CNSL	Wed, Jun 17, 2020	6.65	6.70	6.26	6.34
3751	NASDAQ	CNSL	Tue, Jun 16, 2020	6.54	6.80	6.41	6.65
3750	NASDAQ	CNSL	Mon, Jun 15, 2020	6.18	6.43	6.06	6.29
3749	NASDAQ	CNSL	Fri, Jun 12, 2020	6.70	6.82	6.21	6.33
3748	NASDAQ	CNSL	Thu, Jun 11, 2020	6.44	6.68	6.27	6.53
3747	NASDAQ	CNSL	Wed, Jun 10, 2020	6.92	6.97	6.58	6.74
3746	NASDAQ	CNSL	Tue, Jun 9, 2020	6.84	7.04	6.69	6.97
3745	NASDAQ	CNSL	Mon, Jun 8, 2020	6.97	7.26	6.86	7.00
3744	NASDAQ	CNSL	Fri, Jun 5, 2020	7.02	7.02	6.64	6.84
3743	NASDAQ	CNSL	Thu, Jun 4, 2020	6.38	6.91	6.23	6.78
3742	NASDAQ	CNSL	Wed, Jun 3, 2020	6.77	6.97	6.45	6.47
3741	NASDAQ	CNSL	Tue, Jun 2, 2020	6.60	6.76	6.51	6.67
3740	NASDAQ	CNSL	Mon, Jun 1, 2020	6.10	6.63	6.06	6.54
3739	NASDAQ	CNSL	Fri, May 29, 2020	6.42	6.42	5.90	6.06
3738	NASDAQ	CNSL	Thu, May 28, 2020	6.80	7.04	6.42	6.47
3737	NASDAQ	CNSL	Wed, May 27, 2020	5.87	6.75	5.67	6.68
3736	NASDAQ	CNSL	Tue, May 26, 2020	5.90	5.91	5.71	5.74
3735	NASDAQ	CNSL	Fri, May 22, 2020	5.67	5.71	5.51	5.66
3734	NASDAQ	CNSL	Thu, May 21, 2020	5.58	5.75	5.51	5.63
3733	NASDAQ	CNSL	Wed, May 20, 2020	5.34	5.54	5.26	5.52
3732	NASDAQ	CNSL	Tue, May 19, 2020	5.39	5.46	5.21	5.24
3731	NASDAQ	CNSL	Mon, May 18, 2020	5.32	5.62	5.32	5.45
3730	NASDAQ	CNSL	Fri, May 15, 2020	5.12	5.22	5.07	5.15
3729	NASDAQ	CNSL	Thu, May 14, 2020	5.10	5.26	4.99	5.17
3728	NASDAQ	CNSL	Wed, May 13, 2020	5.29	5.31	5.10	5.22
3727	NASDAQ	CNSL	Tue, May 12, 2020	5.54	5.74	5.32	5.35
3726	NASDAQ	CNSL	Mon, May 11, 2020	5.59	5.70	5.45	5.53
3725	NASDAQ	CNSL	Fri, May 8, 2020	5.73	5.98	5.58	5.66
3724	NASDAQ	CNSL	Thu, May 7, 2020	5.50	5.80	5.38	5.70
3723	NASDAQ	CNSL	Wed, May 6, 2020	5.43	5.57	5.19	5.40
3722	NASDAQ	CNSL	Tue, May 5, 2020	5.27	5.54	5.26	5.44
3721	NASDAQ	CNSL	Mon, May 4, 2020	5.58	5.60	5.07	5.16
3720	NASDAQ	CNSL	Fri, May 1, 2020	6.07	6.39	5.57	5.66
3719	NASDAQ	CNSL	Thu, Apr 30, 2020	6.50	6.70	5.88	6.27
3718	NASDAQ	CNSL	Wed, Apr 29, 2020	6.00	6.24	5.91	6.14
3717	NASDAQ	CNSL	Tue, Apr 28, 2020	5.67	5.98	5.61	5.87
3716	NASDAQ	CNSL	Mon, Apr 27, 2020	5.77	5.77	5.41	5.58
3715	NASDAQ	CNSL	Fri, Apr 24, 2020	5.95	5.98	5.55	5.78
3714	NASDAQ	CNSL	Thu, Apr 23, 2020	5.77	6.21	5.74	5.91
3713	NASDAQ	CNSL	Wed, Apr 22, 2020	5.87	5.96	5.56	5.71
3712	NASDAQ	CNSL	Tue, Apr 21, 2020	5.68	5.93	5.68	5.77
3711	NASDAQ	CNSL	Mon, Apr 20, 2020	5.68	5.91	5.58	5.86
3710	NASDAQ	CNSL	Fri, Apr 17, 2020	5.45	5.90	5.40	5.78
3709	NASDAQ	CNSL	Thu, Apr 16, 2020	5.43	5.47	5.04	5.27
3708	NASDAQ	CNSL	Wed, Apr 15, 2020	5.79	5.79	5.42	5.44
3707	NASDAQ	CNSL	Tue, Apr 14, 2020	5.65	6.09	5.59	6.00
3706	NASDAQ	CNSL	Mon, Apr 13, 2020	5.64	5.72	5.40	5.57
3705	NASDAQ	CNSL	Thu, Apr 9, 2020	5.40	5.70	5.34	5.67
3704	NASDAQ	CNSL	Wed, Apr 8, 2020	5.39	5.50	5.10	5.34
3703	NASDAQ	CNSL	Tue, Apr 7, 2020	4.89	5.36	4.83	5.30
3702	NASDAQ	CNSL	Mon, Apr 6, 2020	4.70	4.87	4.50	4.79
3701	NASDAQ	CNSL	Fri, Apr 3, 2020	4.51	4.69	4.24	4.57
3700	NASDAQ	CNSL	Thu, Apr 2, 2020	4.25	4.80	4.13	4.47
3699	NASDAQ	CNSL	Wed, Apr 1, 2020	4.41	4.47	4.14	4.24
3698	NASDAQ	CNSL	Tue, Mar 31, 2020	4.55	4.82	4.24	4.55
3697	NASDAQ	CNSL	Mon, Mar 30, 2020	4.85	4.89	4.49	4.55
3696	NASDAQ	CNSL	Fri, Mar 27, 2020	5.05	5.07	4.61	4.94
3695	NASDAQ	CNSL	Thu, Mar 26, 2020	4.39	5.33	4.27	5.26
3694	NASDAQ	CNSL	Wed, Mar 25, 2020	4.32	4.65	4.19	4.38
3693	NASDAQ	CNSL	Tue, Mar 24, 2020	4.43	4.67	4.04	4.35
3692	NASDAQ	CNSL	Mon, Mar 23, 2020	3.95	4.44	3.47	4.27
3691	NASDAQ	CNSL	Fri, Mar 20, 2020	4.19	4.35	3.66	3.99
3690	NASDAQ	CNSL	Thu, Mar 19, 2020	3.92	4.53	3.82	4.18
3689	NASDAQ	CNSL	Wed, Mar 18, 2020	4.10	4.58	3.52	3.98
3688	NASDAQ	CNSL	Tue, Mar 17, 2020	4.28	4.54	4.02	4.29
3687	NASDAQ	CNSL	Mon, Mar 16, 2020	4.75	5.00	4.04	4.19
3686	NASDAQ	CNSL	Fri, Mar 13, 2020	5.61	5.84	5.10	5.20
3685	NASDAQ	CNSL	Thu, Mar 12, 2020	5.59	5.94	5.20	5.38
3684	NASDAQ	CNSL	Wed, Mar 11, 2020	5.97	6.28	5.80	5.99
3683	NASDAQ	CNSL	Tue, Mar 10, 2020	5.89	6.09	5.59	6.09
3682	NASDAQ	CNSL	Mon, Mar 9, 2020	5.64	5.99	5.50	5.70
3681	NASDAQ	CNSL	Fri, Mar 6, 2020	6.28	6.40	6.01	6.15
3680	NASDAQ	CNSL	Thu, Mar 5, 2020	6.55	6.62	6.39	6.47
3679	NASDAQ	CNSL	Wed, Mar 4, 2020	6.46	6.88	6.38	6.69
3678	NASDAQ	CNSL	Tue, Mar 3, 2020	6.31	6.64	6.14	6.35
3677	NASDAQ	CNSL	Mon, Mar 2, 2020	6.19	6.38	6.01	6.31
3676	NASDAQ	CNSL	Fri, Feb 28, 2020	6.23	6.42	6.06	6.22
3675	NASDAQ	CNSL	Thu, Feb 27, 2020	6.93	6.93	6.43	6.45
3674	NASDAQ	CNSL	Wed, Feb 26, 2020	7.14	7.25	7.03	7.05
3673	NASDAQ	CNSL	Tue, Feb 25, 2020	7.46	7.46	7.03	7.16
3672	NASDAQ	CNSL	Mon, Feb 24, 2020	7.05	7.51	6.85	7.47
3671	NASDAQ	CNSL	Fri, Feb 21, 2020	6.84	7.34	6.77	7.30
3670	NASDAQ	CNSL	Thu, Feb 20, 2020	5.87	7.50	5.75	6.97
3669	NASDAQ	CNSL	Wed, Feb 19, 2020	5.27	5.55	5.23	5.52
3668	NASDAQ	CNSL	Tue, Feb 18, 2020	5.25	5.38	4.93	5.22
3667	NASDAQ	CNSL	Fri, Feb 14, 2020	5.17	5.35	5.15	5.22
3666	NASDAQ	CNSL	Thu, Feb 13, 2020	5.30	5.34	5.14	5.18
3665	NASDAQ	CNSL	Wed, Feb 12, 2020	5.44	5.52	5.28	5.29
3664	NASDAQ	CNSL	Tue, Feb 11, 2020	5.27	5.43	5.21	5.42
3663	NASDAQ	CNSL	Mon, Feb 10, 2020	5.14	5.27	5.11	5.22
3662	NASDAQ	CNSL	Fri, Feb 7, 2020	5.12	5.19	5.02	5.14
3661	NASDAQ	CNSL	Thu, Feb 6, 2020	5.17	5.28	5.07	5.13
3660	NASDAQ	CNSL	Wed, Feb 5, 2020	4.92	5.17	4.92	5.17
3659	NASDAQ	CNSL	Tue, Feb 4, 2020	4.85	5.03	4.83	4.89
3658	NASDAQ	CNSL	Mon, Feb 3, 2020	4.85	5.05	4.80	4.89
3657	NASDAQ	CNSL	Fri, Jan 31, 2020	4.90	4.98	4.82	4.83
3656	NASDAQ	CNSL	Thu, Jan 30, 2020	5.06	5.16	4.86	4.90
3655	NASDAQ	CNSL	Wed, Jan 29, 2020	5.51	5.60	4.99	5.07
3654	NASDAQ	CNSL	Tue, Jan 28, 2020	5.28	5.69	5.22	5.43
3653	NASDAQ	CNSL	Mon, Jan 27, 2020	4.94	5.28	4.88	5.27
3652	NASDAQ	CNSL	Fri, Jan 24, 2020	4.30	5.03	4.30	5.00
3651	NASDAQ	CNSL	Thu, Jan 23, 2020	4.14	4.35	4.09	4.28
3650	NASDAQ	CNSL	Wed, Jan 22, 2020	4.04	4.19	4.04	4.14
3649	NASDAQ	CNSL	Tue, Jan 21, 2020	4.21	4.26	3.99	4.09
3648	NASDAQ	CNSL	Fri, Jan 17, 2020	4.20	4.29	4.20	4.25
3647	NASDAQ	CNSL	Thu, Jan 16, 2020	4.20	4.34	4.16	4.17
3646	NASDAQ	CNSL	Wed, Jan 15, 2020	4.13	4.19	4.08	4.16
3645	NASDAQ	CNSL	Tue, Jan 14, 2020	3.93	4.14	3.91	4.11
3644	NASDAQ	CNSL	Mon, Jan 13, 2020	3.99	4.02	3.91	3.93
3643	NASDAQ	CNSL	Fri, Jan 10, 2020	3.98	4.09	3.95	4.00
3642	NASDAQ	CNSL	Thu, Jan 9, 2020	3.89	4.02	3.89	4.00
3641	NASDAQ	CNSL	Wed, Jan 8, 2020	3.86	3.96	3.82	3.92
3640	NASDAQ	CNSL	Tue, Jan 7, 2020	3.82	3.90	3.78	3.84
3639	NASDAQ	CNSL	Mon, Jan 6, 2020	3.83	3.93	3.79	3.84
3638	NASDAQ	CNSL	Fri, Jan 3, 2020	3.90	3.92	3.82	3.86
3637	NASDAQ	CNSL	Thu, Jan 2, 2020	3.90	4.02	3.87	3.93
3636	NASDAQ	CNSL	Tue, Dec 31, 2019	3.86	3.93	3.83	3.88
3635	NASDAQ	CNSL	Mon, Dec 30, 2019	3.82	3.93	3.77	3.86
3634	NASDAQ	CNSL	Fri, Dec 27, 2019	3.86	4.04	3.85	3.86
3633	NASDAQ	CNSL	Thu, Dec 26, 2019	3.82	3.94	3.82	3.92
3632	NASDAQ	CNSL	Tue, Dec 24, 2019	3.82	3.91	3.80	3.86
3631	NASDAQ	CNSL	Mon, Dec 23, 2019	3.68	3.92	3.68	3.85
3630	NASDAQ	CNSL	Fri, Dec 20, 2019	3.95	3.97	3.56	3.65
3629	NASDAQ	CNSL	Thu, Dec 19, 2019	3.88	4.04	3.85	3.96
3628	NASDAQ	CNSL	Wed, Dec 18, 2019	3.76	3.98	3.76	3.90
3627	NASDAQ	CNSL	Tue, Dec 17, 2019	3.66	3.91	3.65	3.79
3626	NASDAQ	CNSL	Mon, Dec 16, 2019	3.42	3.80	3.42	3.69
3625	NASDAQ	CNSL	Fri, Dec 13, 2019	3.57	3.63	3.42	3.44
3624	NASDAQ	CNSL	Thu, Dec 12, 2019	3.66	3.72	3.54	3.57
3623	NASDAQ	CNSL	Wed, Dec 11, 2019	3.65	3.72	3.59	3.67
3622	NASDAQ	CNSL	Tue, Dec 10, 2019	3.76	3.81	3.63	3.68
3621	NASDAQ	CNSL	Mon, Dec 9, 2019	3.86	3.95	3.75	3.77
3620	NASDAQ	CNSL	Fri, Dec 6, 2019	3.84	3.95	3.82	3.87
3619	NASDAQ	CNSL	Thu, Dec 5, 2019	3.82	3.92	3.73	3.79
3618	NASDAQ	CNSL	Wed, Dec 4, 2019	3.82	3.91	3.76	3.78
3617	NASDAQ	CNSL	Tue, Dec 3, 2019	3.59	3.81	3.55	3.75
3616	NASDAQ	CNSL	Mon, Dec 2, 2019	3.71	3.75	3.46	3.65
3615	NASDAQ	CNSL	Fri, Nov 29, 2019	3.85	3.87	3.60	3.63
3614	NASDAQ	CNSL	Wed, Nov 27, 2019	4.04	4.07	3.78	3.83
3613	NASDAQ	CNSL	Tue, Nov 26, 2019	4.11	4.20	4.03	4.04
3612	NASDAQ	CNSL	Mon, Nov 25, 2019	4.09	4.20	4.04	4.12
3611	NASDAQ	CNSL	Fri, Nov 22, 2019	4.10	4.18	3.92	4.08
3610	NASDAQ	CNSL	Thu, Nov 21, 2019	3.89	4.05	3.82	3.97
3609	NASDAQ	CNSL	Wed, Nov 20, 2019	3.86	3.92	3.78	3.90
3608	NASDAQ	CNSL	Tue, Nov 19, 2019	4.11	4.12	3.84	3.92
3607	NASDAQ	CNSL	Mon, Nov 18, 2019	4.20	4.22	4.08	4.15
3606	NASDAQ	CNSL	Fri, Nov 15, 2019	4.34	4.35	4.13	4.19
3605	NASDAQ	CNSL	Thu, Nov 14, 2019	4.27	4.35	4.27	4.32
3604	NASDAQ	CNSL	Wed, Nov 13, 2019	4.19	4.37	4.17	4.28
3603	NASDAQ	CNSL	Tue, Nov 12, 2019	4.17	4.41	4.15	4.25
3602	NASDAQ	CNSL	Mon, Nov 11, 2019	4.12	4.25	4.10	4.24
3601	NASDAQ	CNSL	Fri, Nov 8, 2019	4.39	4.39	4.15	4.20
3600	NASDAQ	CNSL	Thu, Nov 7, 2019	4.32	4.56	4.19	4.38
3599	NASDAQ	CNSL	Wed, Nov 6, 2019	4.23	4.36	4.09	4.30
3598	NASDAQ	CNSL	Tue, Nov 5, 2019	4.03	4.30	3.99	4.30
3597	NASDAQ	CNSL	Mon, Nov 4, 2019	3.87	4.06	3.80	3.99
3596	NASDAQ	CNSL	Fri, Nov 1, 2019	4.05	4.05	3.69	3.79
3595	NASDAQ	CNSL	Thu, Oct 31, 2019	3.61	4.01	3.48	4.00
3594	NASDAQ	CNSL	Wed, Oct 30, 2019	3.45	3.50	3.29	3.42
3593	NASDAQ	CNSL	Tue, Oct 29, 2019	3.59	3.62	3.45	3.47
3592	NASDAQ	CNSL	Mon, Oct 28, 2019	3.53	3.67	3.53	3.59
3591	NASDAQ	CNSL	Fri, Oct 25, 2019	3.52	3.60	3.46	3.54
3590	NASDAQ	CNSL	Thu, Oct 24, 2019	3.63	3.64	3.51	3.55
3589	NASDAQ	CNSL	Wed, Oct 23, 2019	3.59	3.64	3.49	3.62
3588	NASDAQ	CNSL	Tue, Oct 22, 2019	3.49	3.64	3.43	3.61
3587	NASDAQ	CNSL	Mon, Oct 21, 2019	3.45	3.63	3.45	3.51
3586	NASDAQ	CNSL	Fri, Oct 18, 2019	3.44	3.52	3.40	3.47
3585	NASDAQ	CNSL	Thu, Oct 17, 2019	3.40	3.47	3.35	3.45
3584	NASDAQ	CNSL	Wed, Oct 16, 2019	3.46	3.54	3.36	3.40
3583	NASDAQ	CNSL	Tue, Oct 15, 2019	3.30	3.67	3.27	3.50
3582	NASDAQ	CNSL	Mon, Oct 14, 2019	3.41	3.44	3.24	3.33
3581	NASDAQ	CNSL	Fri, Oct 11, 2019	3.42	3.59	3.40	3.44
3580	NASDAQ	CNSL	Thu, Oct 10, 2019	3.35	3.43	3.28	3.36
3579	NASDAQ	CNSL	Wed, Oct 9, 2019	3.68	3.69	3.37	3.39
3578	NASDAQ	CNSL	Tue, Oct 8, 2019	3.73	3.84	3.50	3.66
3577	NASDAQ	CNSL	Mon, Oct 7, 2019	4.08	4.13	3.75	3.76
3576	NASDAQ	CNSL	Fri, Oct 4, 2019	4.47	4.52	4.00	4.08
3575	NASDAQ	CNSL	Thu, Oct 3, 2019	4.46	4.51	4.30	4.44
3574	NASDAQ	CNSL	Wed, Oct 2, 2019	4.65	4.66	4.38	4.52
3573	NASDAQ	CNSL	Tue, Oct 1, 2019	4.77	4.85	4.62	4.69
3572	NASDAQ	CNSL	Mon, Sep 30, 2019	4.77	4.85	4.60	4.76
3571	NASDAQ	CNSL	Fri, Sep 27, 2019	4.72	4.91	4.59	4.76
3570	NASDAQ	CNSL	Thu, Sep 26, 2019	4.76	4.87	4.54	4.73
3569	NASDAQ	CNSL	Wed, Sep 25, 2019	4.55	4.91	4.55	4.76
3568	NASDAQ	CNSL	Tue, Sep 24, 2019	4.53	4.65	4.37	4.51
3567	NASDAQ	CNSL	Mon, Sep 23, 2019	4.29	4.62	4.29	4.45
3566	NASDAQ	CNSL	Fri, Sep 20, 2019	4.20	4.36	4.16	4.30
3565	NASDAQ	CNSL	Thu, Sep 19, 2019	4.17	4.29	4.06	4.19
3564	NASDAQ	CNSL	Wed, Sep 18, 2019	4.28	4.39	4.12	4.14
3563	NASDAQ	CNSL	Tue, Sep 17, 2019	4.44	4.45	4.15	4.29
3562	NASDAQ	CNSL	Mon, Sep 16, 2019	4.72	4.75	4.41	4.48
3561	NASDAQ	CNSL	Fri, Sep 13, 2019	5.33	5.45	4.67	4.70
3560	NASDAQ	CNSL	Thu, Sep 12, 2019	5.39	5.51	5.23	5.36
3559	NASDAQ	CNSL	Wed, Sep 11, 2019	5.10	5.56	5.06	5.32
3558	NASDAQ	CNSL	Tue, Sep 10, 2019	4.67	5.10	4.61	5.07
3557	NASDAQ	CNSL	Mon, Sep 9, 2019	4.34	4.74	4.30	4.65
3556	NASDAQ	CNSL	Fri, Sep 6, 2019	4.17	4.32	4.12	4.30
3555	NASDAQ	CNSL	Thu, Sep 5, 2019	4.05	4.23	4.05	4.18
3554	NASDAQ	CNSL	Wed, Sep 4, 2019	4.14	4.24	4.03	4.03
3553	NASDAQ	CNSL	Tue, Sep 3, 2019	4.01	4.24	3.95	4.11
3552	NASDAQ	CNSL	Fri, Aug 30, 2019	4.07	4.13	3.99	4.03
3551	NASDAQ	CNSL	Thu, Aug 29, 2019	4.15	4.26	3.90	4.05
3550	NASDAQ	CNSL	Wed, Aug 28, 2019	4.02	4.19	3.93	4.15
3549	NASDAQ	CNSL	Tue, Aug 27, 2019	4.31	4.39	3.99	4.06
3548	NASDAQ	CNSL	Mon, Aug 26, 2019	4.45	4.50	4.29	4.33
3547	NASDAQ	CNSL	Fri, Aug 23, 2019	4.57	4.60	4.40	4.42
3546	NASDAQ	CNSL	Thu, Aug 22, 2019	4.59	4.65	4.50	4.61
3545	NASDAQ	CNSL	Wed, Aug 21, 2019	4.59	4.67	4.49	4.58
3544	NASDAQ	CNSL	Tue, Aug 20, 2019	4.44	4.60	4.44	4.53
3543	NASDAQ	CNSL	Mon, Aug 19, 2019	4.49	4.60	4.39	4.47
3542	NASDAQ	CNSL	Fri, Aug 16, 2019	4.32	4.50	4.20	4.47
3541	NASDAQ	CNSL	Thu, Aug 15, 2019	4.62	4.68	4.29	4.29
3540	NASDAQ	CNSL	Wed, Aug 14, 2019	4.82	4.83	4.60	4.65
3539	NASDAQ	CNSL	Tue, Aug 13, 2019	4.63	5.03	4.62	4.82
3538	NASDAQ	CNSL	Mon, Aug 12, 2019	4.78	4.88	4.55	4.66
3537	NASDAQ	CNSL	Fri, Aug 9, 2019	4.84	4.85	4.69	4.80
3536	NASDAQ	CNSL	Thu, Aug 8, 2019	4.94	5.05	4.67	4.76
3535	NASDAQ	CNSL	Wed, Aug 7, 2019	5.34	5.42	4.88	4.92
3534	NASDAQ	CNSL	Tue, Aug 6, 2019	5.26	5.41	5.21	5.41
3533	NASDAQ	CNSL	Mon, Aug 5, 2019	5.05	5.28	4.96	5.24
3532	NASDAQ	CNSL	Fri, Aug 2, 2019	4.77	5.13	4.66	5.13
3531	NASDAQ	CNSL	Thu, Aug 1, 2019	4.94	5.09	4.61	4.76
3530	NASDAQ	CNSL	Wed, Jul 31, 2019	4.77	4.94	4.33	4.71
3529	NASDAQ	CNSL	Tue, Jul 30, 2019	4.74	4.83	4.59	4.79
3528	NASDAQ	CNSL	Mon, Jul 29, 2019	4.73	4.85	4.73	4.76
3527	NASDAQ	CNSL	Fri, Jul 26, 2019	4.76	4.81	4.66	4.73
3526	NASDAQ	CNSL	Thu, Jul 25, 2019	4.66	4.82	4.63	4.75
3525	NASDAQ	CNSL	Wed, Jul 24, 2019	4.49	4.65	4.49	4.61
3524	NASDAQ	CNSL	Tue, Jul 23, 2019	4.51	4.73	4.48	4.52
3523	NASDAQ	CNSL	Mon, Jul 22, 2019	4.96	5.00	4.38	4.50
3522	NASDAQ	CNSL	Fri, Jul 19, 2019	4.91	5.10	4.80	4.95
3521	NASDAQ	CNSL	Thu, Jul 18, 2019	5.00	5.00	4.50	4.89
3520	NASDAQ	CNSL	Wed, Jul 17, 2019	5.28	5.31	4.99	5.00
3519	NASDAQ	CNSL	Tue, Jul 16, 2019	5.30	5.40	5.22	5.31
3518	NASDAQ	CNSL	Mon, Jul 15, 2019	5.20	5.28	5.03	5.28
3517	NASDAQ	CNSL	Fri, Jul 12, 2019	5.26	5.32	5.15	5.17
3516	NASDAQ	CNSL	Thu, Jul 11, 2019	5.28	5.41	5.26	5.30
3515	NASDAQ	CNSL	Wed, Jul 10, 2019	5.17	5.30	5.13	5.27
3514	NASDAQ	CNSL	Tue, Jul 9, 2019	5.32	5.37	5.06	5.10
3513	NASDAQ	CNSL	Mon, Jul 8, 2019	5.40	5.52	5.31	5.38
3512	NASDAQ	CNSL	Fri, Jul 5, 2019	5.10	5.43	5.08	5.38
3511	NASDAQ	CNSL	Wed, Jul 3, 2019	5.26	5.33	5.05	5.10
3510	NASDAQ	CNSL	Tue, Jul 2, 2019	5.10	5.32	5.07	5.23
3509	NASDAQ	CNSL	Mon, Jul 1, 2019	5.00	5.35	5.00	5.04
3508	NASDAQ	CNSL	Fri, Jun 28, 2019	4.90	4.99	4.84	4.93
3507	NASDAQ	CNSL	Thu, Jun 27, 2019	4.65	4.92	4.64	4.90
3506	NASDAQ	CNSL	Wed, Jun 26, 2019	4.51	4.65	4.48	4.61
3505	NASDAQ	CNSL	Tue, Jun 25, 2019	4.55	4.68	4.36	4.47
3504	NASDAQ	CNSL	Mon, Jun 24, 2019	4.95	5.00	4.47	4.53
3503	NASDAQ	CNSL	Fri, Jun 21, 2019	4.92	4.96	4.86	4.93
3502	NASDAQ	CNSL	Thu, Jun 20, 2019	4.80	5.03	4.70	4.95
3501	NASDAQ	CNSL	Wed, Jun 19, 2019	5.00	5.01	4.69	4.73
3500	NASDAQ	CNSL	Tue, Jun 18, 2019	4.76	4.98	4.73	4.95
3499	NASDAQ	CNSL	Mon, Jun 17, 2019	4.45	4.84	4.45	4.76
3498	NASDAQ	CNSL	Fri, Jun 14, 2019	4.49	4.54	4.37	4.46
3497	NASDAQ	CNSL	Thu, Jun 13, 2019	4.46	4.60	4.38	4.48
3496	NASDAQ	CNSL	Wed, Jun 12, 2019	4.39	4.48	4.25	4.42
3495	NASDAQ	CNSL	Tue, Jun 11, 2019	4.20	4.43	4.17	4.36
3494	NASDAQ	CNSL	Mon, Jun 10, 2019	4.22	4.27	4.11	4.19
3493	NASDAQ	CNSL	Fri, Jun 7, 2019	4.47	4.47	4.04	4.17
3492	NASDAQ	CNSL	Thu, Jun 6, 2019	4.42	4.50	4.38	4.47
3491	NASDAQ	CNSL	Wed, Jun 5, 2019	4.49	4.53	4.34	4.40
3490	NASDAQ	CNSL	Tue, Jun 4, 2019	4.27	4.50	4.26	4.49
3489	NASDAQ	CNSL	Mon, Jun 3, 2019	4.01	4.27	3.96	4.20
3488	NASDAQ	CNSL	Fri, May 31, 2019	4.19	4.27	3.91	4.00
3487	NASDAQ	CNSL	Thu, May 30, 2019	4.40	4.44	4.21	4.26
3486	NASDAQ	CNSL	Wed, May 29, 2019	4.12	4.49	4.12	4.42
3485	NASDAQ	CNSL	Tue, May 28, 2019	4.41	4.46	4.18	4.20
3484	NASDAQ	CNSL	Fri, May 24, 2019	4.45	4.47	4.27	4.34
3483	NASDAQ	CNSL	Thu, May 23, 2019	4.51	4.51	4.34	4.43
3482	NASDAQ	CNSL	Wed, May 22, 2019	4.77	4.83	4.49	4.53
3481	NASDAQ	CNSL	Tue, May 21, 2019	4.76	4.88	4.75	4.82
3480	NASDAQ	CNSL	Mon, May 20, 2019	4.92	4.96	4.71	4.75
3479	NASDAQ	CNSL	Fri, May 17, 2019	5.01	5.07	4.91	4.92
3478	NASDAQ	CNSL	Thu, May 16, 2019	5.09	5.14	5.01	5.03
3477	NASDAQ	CNSL	Wed, May 15, 2019	5.05	5.14	5.00	5.10
3476	NASDAQ	CNSL	Tue, May 14, 2019	4.91	5.15	4.90	5.10
3475	NASDAQ	CNSL	Mon, May 13, 2019	4.96	4.98	4.79	4.88
3474	NASDAQ	CNSL	Fri, May 10, 2019	4.94	5.10	4.90	5.05
3473	NASDAQ	CNSL	Thu, May 9, 2019	5.10	5.14	4.91	4.97
3472	NASDAQ	CNSL	Wed, May 8, 2019	5.00	5.32	5.00	5.11
3471	NASDAQ	CNSL	Tue, May 7, 2019	5.01	5.12	4.96	5.05
3470	NASDAQ	CNSL	Mon, May 6, 2019	5.06	5.15	4.96	5.05
3469	NASDAQ	CNSL	Fri, May 3, 2019	4.87	5.19	4.87	5.11
3468	NASDAQ	CNSL	Thu, May 2, 2019	4.93	5.00	4.74	4.86
3467	NASDAQ	CNSL	Wed, May 1, 2019	5.17	5.28	4.94	4.96
3466	NASDAQ	CNSL	Tue, Apr 30, 2019	5.42	5.45	5.15	5.16
3465	NASDAQ	CNSL	Mon, Apr 29, 2019	5.71	5.84	5.38	5.41
3464	NASDAQ	CNSL	Fri, Apr 26, 2019	5.89	5.89	5.50	5.70
3463	NASDAQ	CNSL	Thu, Apr 25, 2019	6.86	7.17	5.52	5.85
3462	NASDAQ	CNSL	Wed, Apr 24, 2019	8.93	9.00	8.59	8.89
3461	NASDAQ	CNSL	Tue, Apr 23, 2019	9.08	9.16	8.87	8.92
3460	NASDAQ	CNSL	Mon, Apr 22, 2019	9.29	9.41	9.03	9.10
3459	NASDAQ	CNSL	Thu, Apr 18, 2019	9.85	10.00	8.85	9.29
3458	NASDAQ	CNSL	Wed, Apr 17, 2019	10.20	10.22	9.74	9.92
3457	NASDAQ	CNSL	Tue, Apr 16, 2019	11.14	11.14	10.03	10.15
3456	NASDAQ	CNSL	Mon, Apr 15, 2019	11.40	11.45	11.06	11.15
3455	NASDAQ	CNSL	Fri, Apr 12, 2019	11.27	11.51	11.17	11.50
3454	NASDAQ	CNSL	Thu, Apr 11, 2019	11.82	11.82	11.58	11.62
3453	NASDAQ	CNSL	Wed, Apr 10, 2019	11.64	11.87	11.62	11.77
3452	NASDAQ	CNSL	Tue, Apr 9, 2019	11.54	11.68	11.40	11.55
3451	NASDAQ	CNSL	Mon, Apr 8, 2019	11.94	11.94	11.51	11.55
3450	NASDAQ	CNSL	Fri, Apr 5, 2019	12.10	12.10	11.79	11.91
3449	NASDAQ	CNSL	Thu, Apr 4, 2019	11.51	11.73	11.51	11.72
3448	NASDAQ	CNSL	Wed, Apr 3, 2019	11.30	11.54	11.28	11.51
3447	NASDAQ	CNSL	Tue, Apr 2, 2019	11.00	11.32	10.91	11.25
3446	NASDAQ	CNSL	Mon, Apr 1, 2019	11.04	11.15	10.94	11.02
3445	NASDAQ	CNSL	Fri, Mar 29, 2019	10.94	11.00	10.76	10.91
3444	NASDAQ	CNSL	Thu, Mar 28, 2019	10.89	11.02	10.81	10.89
3443	NASDAQ	CNSL	Wed, Mar 27, 2019	10.60	10.97	10.60	10.90
3442	NASDAQ	CNSL	Tue, Mar 26, 2019	10.46	10.64	10.40	10.62
3441	NASDAQ	CNSL	Mon, Mar 25, 2019	10.20	10.44	10.10	10.38
3440	NASDAQ	CNSL	Fri, Mar 22, 2019	10.27	10.34	10.16	10.20
3439	NASDAQ	CNSL	Thu, Mar 21, 2019	9.97	10.34	9.96	10.32
3438	NASDAQ	CNSL	Wed, Mar 20, 2019	10.26	10.35	9.90	9.95
3437	NASDAQ	CNSL	Tue, Mar 19, 2019	10.65	10.65	10.08	10.26
3436	NASDAQ	CNSL	Mon, Mar 18, 2019	10.41	10.63	10.32	10.62
3435	NASDAQ	CNSL	Fri, Mar 15, 2019	10.31	10.48	10.19	10.44
3434	NASDAQ	CNSL	Thu, Mar 14, 2019	10.50	10.59	10.10	10.28
3433	NASDAQ	CNSL	Wed, Mar 13, 2019	10.28	10.55	10.15	10.50
3432	NASDAQ	CNSL	Tue, Mar 12, 2019	10.17	10.47	10.17	10.26
3431	NASDAQ	CNSL	Mon, Mar 11, 2019	9.75	10.22	9.75	10.18
3430	NASDAQ	CNSL	Fri, Mar 8, 2019	9.72	9.86	9.62	9.74
3429	NASDAQ	CNSL	Thu, Mar 7, 2019	9.59	9.90	9.55	9.75
3428	NASDAQ	CNSL	Wed, Mar 6, 2019	9.91	9.91	9.48	9.59
3427	NASDAQ	CNSL	Tue, Mar 5, 2019	9.72	9.98	9.71	9.88
3426	NASDAQ	CNSL	Mon, Mar 4, 2019	9.79	9.81	9.52	9.69
3425	NASDAQ	CNSL	Fri, Mar 1, 2019	9.93	9.97	9.72	9.80
3424	NASDAQ	CNSL	Thu, Feb 28, 2019	9.94	10.02	9.87	9.93
3423	NASDAQ	CNSL	Wed, Feb 27, 2019	9.77	9.98	9.55	9.93
3422	NASDAQ	CNSL	Tue, Feb 26, 2019	10.04	10.13	9.71	9.76
3421	NASDAQ	CNSL	Mon, Feb 25, 2019	10.88	10.95	9.79	10.04
3420	NASDAQ	CNSL	Fri, Feb 22, 2019	10.26	11.03	10.26	10.76
3419	NASDAQ	CNSL	Thu, Feb 21, 2019	10.48	11.09	9.72	10.24
3418	NASDAQ	CNSL	Wed, Feb 20, 2019	10.43	10.53	10.25	10.32
3417	NASDAQ	CNSL	Tue, Feb 19, 2019	10.10	10.55	9.76	10.48
3416	NASDAQ	CNSL	Fri, Feb 15, 2019	10.07	10.49	10.06	10.42
3415	NASDAQ	CNSL	Thu, Feb 14, 2019	10.65	10.76	9.97	10.01
3414	NASDAQ	CNSL	Wed, Feb 13, 2019	10.75	10.88	10.64	10.75
3413	NASDAQ	CNSL	Tue, Feb 12, 2019	10.66	10.77	10.57	10.74
3412	NASDAQ	CNSL	Mon, Feb 11, 2019	10.42	10.60	10.39	10.58
3411	NASDAQ	CNSL	Fri, Feb 8, 2019	10.52	10.53	10.37	10.39
3410	NASDAQ	CNSL	Thu, Feb 7, 2019	10.56	10.59	10.37	10.52
3409	NASDAQ	CNSL	Wed, Feb 6, 2019	10.69	10.72	10.56	10.61
3408	NASDAQ	CNSL	Tue, Feb 5, 2019	10.80	10.93	10.56	10.67
3407	NASDAQ	CNSL	Mon, Feb 4, 2019	10.76	10.83	10.61	10.81
3406	NASDAQ	CNSL	Fri, Feb 1, 2019	10.71	10.90	10.62	10.74
3405	NASDAQ	CNSL	Thu, Jan 31, 2019	10.41	10.69	10.32	10.68
3404	NASDAQ	CNSL	Wed, Jan 30, 2019	10.28	10.49	10.10	10.43
3403	NASDAQ	CNSL	Tue, Jan 29, 2019	10.36	10.42	10.24	10.27
3402	NASDAQ	CNSL	Mon, Jan 28, 2019	10.35	10.52	10.26	10.39
3401	NASDAQ	CNSL	Fri, Jan 25, 2019	10.40	10.52	10.33	10.41
3400	NASDAQ	CNSL	Thu, Jan 24, 2019	10.42	10.45	10.22	10.39
3399	NASDAQ	CNSL	Wed, Jan 23, 2019	10.56	10.58	10.24	10.48
3398	NASDAQ	CNSL	Tue, Jan 22, 2019	10.91	10.98	10.39	10.50
3397	NASDAQ	CNSL	Fri, Jan 18, 2019	10.67	10.97	10.60	10.95
3396	NASDAQ	CNSL	Thu, Jan 17, 2019	10.66	10.75	10.43	10.61
3395	NASDAQ	CNSL	Wed, Jan 16, 2019	10.79	10.90	10.63	10.69
3394	NASDAQ	CNSL	Tue, Jan 15, 2019	10.48	10.79	10.47	10.73
3393	NASDAQ	CNSL	Mon, Jan 14, 2019	10.80	10.85	10.42	10.49
3392	NASDAQ	CNSL	Fri, Jan 11, 2019	11.23	11.35	11.08	11.26
3391	NASDAQ	CNSL	Thu, Jan 10, 2019	11.17	11.44	11.05	11.22
3390	NASDAQ	CNSL	Wed, Jan 9, 2019	11.42	11.46	10.97	11.20
3389	NASDAQ	CNSL	Tue, Jan 8, 2019	10.97	11.48	10.97	11.40
3388	NASDAQ	CNSL	Mon, Jan 7, 2019	11.28	11.74	11.17	11.39
3387	NASDAQ	CNSL	Fri, Jan 4, 2019	10.40	11.13	10.38	10.99
3386	NASDAQ	CNSL	Thu, Jan 3, 2019	10.05	10.55	9.99	10.27
3385	NASDAQ	CNSL	Wed, Jan 2, 2019	9.76	10.21	9.60	10.09
3384	NASDAQ	CNSL	Mon, Dec 31, 2018	10.01	10.11	9.69	9.88
3383	NASDAQ	CNSL	Fri, Dec 28, 2018	10.00	10.29	9.82	9.89
3382	NASDAQ	CNSL	Thu, Dec 27, 2018	9.52	9.88	9.38	9.88
3381	NASDAQ	CNSL	Wed, Dec 26, 2018	9.00	9.69	8.93	9.66
3380	NASDAQ	CNSL	Mon, Dec 24, 2018	9.32	9.43	8.51	8.87
3379	NASDAQ	CNSL	Fri, Dec 21, 2018	9.84	10.27	9.38	9.45
3378	NASDAQ	CNSL	Thu, Dec 20, 2018	10.23	10.48	9.81	9.82
3377	NASDAQ	CNSL	Wed, Dec 19, 2018	10.45	10.73	10.15	10.22
3376	NASDAQ	CNSL	Tue, Dec 18, 2018	10.72	11.06	10.40	10.58
3375	NASDAQ	CNSL	Mon, Dec 17, 2018	11.16	11.21	10.43	10.67
3374	NASDAQ	CNSL	Fri, Dec 14, 2018	11.12	11.48	11.03	11.23
3373	NASDAQ	CNSL	Thu, Dec 13, 2018	11.50	11.59	11.03	11.18
3372	NASDAQ	CNSL	Wed, Dec 12, 2018	11.78	11.78	11.47	11.49
3371	NASDAQ	CNSL	Tue, Dec 11, 2018	11.70	11.88	11.45	11.66
3370	NASDAQ	CNSL	Mon, Dec 10, 2018	11.77	11.81	11.45	11.59
3369	NASDAQ	CNSL	Fri, Dec 7, 2018	11.85	12.02	11.64	11.72
3368	NASDAQ	CNSL	Thu, Dec 6, 2018	12.07	12.07	11.67	11.86
3367	NASDAQ	CNSL	Tue, Dec 4, 2018	12.90	13.03	11.95	12.19
3366	NASDAQ	CNSL	Mon, Dec 3, 2018	13.91	13.91	12.80	12.90
3365	NASDAQ	CNSL	Fri, Nov 30, 2018	13.81	14.12	13.68	13.76
3364	NASDAQ	CNSL	Thu, Nov 29, 2018	13.72	14.10	13.72	13.82
3363	NASDAQ	CNSL	Wed, Nov 28, 2018	13.99	14.02	13.53	13.97
3362	NASDAQ	CNSL	Tue, Nov 27, 2018	13.78	14.23	13.78	13.92
3361	NASDAQ	CNSL	Mon, Nov 26, 2018	13.47	13.90	13.40	13.86
3360	NASDAQ	CNSL	Fri, Nov 23, 2018	13.12	13.49	13.10	13.39
3359	NASDAQ	CNSL	Wed, Nov 21, 2018	13.19	13.57	13.03	13.17
3358	NASDAQ	CNSL	Tue, Nov 20, 2018	13.05	13.31	12.87	13.14
3357	NASDAQ	CNSL	Mon, Nov 19, 2018	13.00	13.44	12.96	13.11
3356	NASDAQ	CNSL	Fri, Nov 16, 2018	12.67	13.12	12.62	12.90
3355	NASDAQ	CNSL	Thu, Nov 15, 2018	12.83	12.97	12.60	12.71
3354	NASDAQ	CNSL	Wed, Nov 14, 2018	13.14	13.23	12.88	12.89
3353	NASDAQ	CNSL	Tue, Nov 13, 2018	13.10	13.24	12.90	13.01
3352	NASDAQ	CNSL	Mon, Nov 12, 2018	13.22	13.28	12.97	13.05
3351	NASDAQ	CNSL	Fri, Nov 9, 2018	13.70	13.70	13.17	13.23
3350	NASDAQ	CNSL	Thu, Nov 8, 2018	13.43	13.80	13.25	13.79
3349	NASDAQ	CNSL	Wed, Nov 7, 2018	13.52	13.59	13.34	13.55
3348	NASDAQ	CNSL	Tue, Nov 6, 2018	13.39	13.85	13.29	13.50
3347	NASDAQ	CNSL	Mon, Nov 5, 2018	12.51	13.49	12.51	13.49
3346	NASDAQ	CNSL	Fri, Nov 2, 2018	12.50	12.84	12.35	12.55
3345	NASDAQ	CNSL	Thu, Nov 1, 2018	12.82	12.88	11.90	12.34
3344	NASDAQ	CNSL	Wed, Oct 31, 2018	12.57	12.72	12.37	12.52
3343	NASDAQ	CNSL	Tue, Oct 30, 2018	12.10	12.71	12.10	12.53
3342	NASDAQ	CNSL	Mon, Oct 29, 2018	12.17	12.46	11.96	12.09
3341	NASDAQ	CNSL	Fri, Oct 26, 2018	12.25	12.37	11.57	11.99
3340	NASDAQ	CNSL	Thu, Oct 25, 2018	12.22	12.51	12.11	12.43
3339	NASDAQ	CNSL	Wed, Oct 24, 2018	12.69	12.87	12.26	12.27
3338	NASDAQ	CNSL	Tue, Oct 23, 2018	12.58	12.80	12.29	12.68
3337	NASDAQ	CNSL	Mon, Oct 22, 2018	12.75	12.91	12.65	12.72
3336	NASDAQ	CNSL	Fri, Oct 19, 2018	12.36	12.81	12.36	12.74
3335	NASDAQ	CNSL	Thu, Oct 18, 2018	12.62	12.81	12.23	12.42
3334	NASDAQ	CNSL	Wed, Oct 17, 2018	12.24	12.65	12.19	12.61
3333	NASDAQ	CNSL	Tue, Oct 16, 2018	11.68	12.27	11.53	12.24
3332	NASDAQ	CNSL	Mon, Oct 15, 2018	11.65	11.88	11.50	11.68
3331	NASDAQ	CNSL	Fri, Oct 12, 2018	11.98	12.02	11.17	11.62
3330	NASDAQ	CNSL	Thu, Oct 11, 2018	13.51	13.56	11.97	11.98
3329	NASDAQ	CNSL	Wed, Oct 10, 2018	13.50	13.95	13.46	13.53
3328	NASDAQ	CNSL	Tue, Oct 9, 2018	13.34	13.52	13.31	13.49
3327	NASDAQ	CNSL	Mon, Oct 8, 2018	13.22	13.37	13.16	13.32
3326	NASDAQ	CNSL	Fri, Oct 5, 2018	13.33	13.40	13.05	13.22
3325	NASDAQ	CNSL	Thu, Oct 4, 2018	13.35	13.47	13.20	13.31
3324	NASDAQ	CNSL	Wed, Oct 3, 2018	13.28	13.50	13.19	13.33
3323	NASDAQ	CNSL	Tue, Oct 2, 2018	12.87	13.28	12.86	13.19
3322	NASDAQ	CNSL	Mon, Oct 1, 2018	13.11	13.16	12.77	12.87
3321	NASDAQ	CNSL	Fri, Sep 28, 2018	12.80	13.08	12.71	13.04
3320	NASDAQ	CNSL	Thu, Sep 27, 2018	12.61	12.98	12.57	12.87
3319	NASDAQ	CNSL	Wed, Sep 26, 2018	12.90	12.91	12.46	12.56
3318	NASDAQ	CNSL	Tue, Sep 25, 2018	13.00	13.13	12.82	12.88
3317	NASDAQ	CNSL	Mon, Sep 24, 2018	13.35	13.38	12.97	13.06
3316	NASDAQ	CNSL	Fri, Sep 21, 2018	13.50	13.56	13.29	13.36
3315	NASDAQ	CNSL	Thu, Sep 20, 2018	13.23	13.49	12.85	13.46
3314	NASDAQ	CNSL	Wed, Sep 19, 2018	13.22	13.38	13.11	13.17
3313	NASDAQ	CNSL	Tue, Sep 18, 2018	13.14	13.31	13.08	13.22
3312	NASDAQ	CNSL	Mon, Sep 17, 2018	12.89	13.48	12.89	13.16
3311	NASDAQ	CNSL	Fri, Sep 14, 2018	12.76	12.95	12.51	12.88
3310	NASDAQ	CNSL	Thu, Sep 13, 2018	12.81	12.81	12.61	12.70
3309	NASDAQ	CNSL	Wed, Sep 12, 2018	12.85	12.96	12.67	12.71
3308	NASDAQ	CNSL	Tue, Sep 11, 2018	12.55	12.87	12.55	12.82
3307	NASDAQ	CNSL	Mon, Sep 10, 2018	12.10	12.57	12.08	12.55
3306	NASDAQ	CNSL	Fri, Sep 7, 2018	11.72	12.10	11.72	11.96
3305	NASDAQ	CNSL	Thu, Sep 6, 2018	11.65	11.87	11.63	11.73
3304	NASDAQ	CNSL	Wed, Sep 5, 2018	11.51	11.69	11.43	11.63
3303	NASDAQ	CNSL	Tue, Sep 4, 2018	11.82	11.82	11.53	11.55
3302	NASDAQ	CNSL	Fri, Aug 31, 2018	12.03	12.05	11.76	11.81
3301	NASDAQ	CNSL	Thu, Aug 30, 2018	12.24	12.27	12.03	12.04
3300	NASDAQ	CNSL	Wed, Aug 29, 2018	12.21	12.35	12.00	12.22
3299	NASDAQ	CNSL	Tue, Aug 28, 2018	12.29	12.43	12.19	12.22
3298	NASDAQ	CNSL	Mon, Aug 27, 2018	12.10	12.29	11.95	12.28
3297	NASDAQ	CNSL	Fri, Aug 24, 2018	12.14	12.26	12.02	12.08
3296	NASDAQ	CNSL	Thu, Aug 23, 2018	12.06	12.19	11.97	12.09
3295	NASDAQ	CNSL	Wed, Aug 22, 2018	12.09	12.13	11.85	12.06
3294	NASDAQ	CNSL	Tue, Aug 21, 2018	12.00	12.21	11.99	12.08
3293	NASDAQ	CNSL	Mon, Aug 20, 2018	12.15	12.16	11.94	11.95
3292	NASDAQ	CNSL	Fri, Aug 17, 2018	11.70	12.07	11.61	12.07
3291	NASDAQ	CNSL	Thu, Aug 16, 2018	11.50	11.82	11.50	11.76
3290	NASDAQ	CNSL	Wed, Aug 15, 2018	11.50	11.61	11.38	11.50
3289	NASDAQ	CNSL	Tue, Aug 14, 2018	11.46	11.74	11.46	11.54
3288	NASDAQ	CNSL	Mon, Aug 13, 2018	11.20	11.49	11.18	11.41
3287	NASDAQ	CNSL	Fri, Aug 10, 2018	11.25	11.39	11.05	11.26
3286	NASDAQ	CNSL	Thu, Aug 9, 2018	10.86	11.39	10.86	11.31
3285	NASDAQ	CNSL	Wed, Aug 8, 2018	11.00	11.06	10.77	10.83
3284	NASDAQ	CNSL	Tue, Aug 7, 2018	11.30	11.37	10.95	11.02
3283	NASDAQ	CNSL	Mon, Aug 6, 2018	10.85	11.40	10.84	11.27
3282	NASDAQ	CNSL	Fri, Aug 3, 2018	11.65	11.75	10.84	10.85
3281	NASDAQ	CNSL	Thu, Aug 2, 2018	12.78	12.84	11.72	11.77
3280	NASDAQ	CNSL	Wed, Aug 1, 2018	12.79	12.91	12.58	12.65
3279	NASDAQ	CNSL	Tue, Jul 31, 2018	12.59	12.80	12.50	12.74
3278	NASDAQ	CNSL	Mon, Jul 30, 2018	12.40	12.80	12.38	12.57
3277	NASDAQ	CNSL	Fri, Jul 27, 2018	12.61	12.81	12.47	12.48
3276	NASDAQ	CNSL	Thu, Jul 26, 2018	12.25	12.65	12.24	12.56
3275	NASDAQ	CNSL	Wed, Jul 25, 2018	12.80	12.84	12.21	12.22
3274	NASDAQ	CNSL	Tue, Jul 24, 2018	12.50	12.93	12.43	12.92
3273	NASDAQ	CNSL	Mon, Jul 23, 2018	12.11	12.48	12.00	12.47
3272	NASDAQ	CNSL	Fri, Jul 20, 2018	12.36	12.40	12.06	12.15
3271	NASDAQ	CNSL	Thu, Jul 19, 2018	12.30	12.45	12.16	12.34
3270	NASDAQ	CNSL	Wed, Jul 18, 2018	12.53	12.57	12.14	12.28
3269	NASDAQ	CNSL	Tue, Jul 17, 2018	12.75	12.89	12.48	12.50
3268	NASDAQ	CNSL	Mon, Jul 16, 2018	12.83	12.89	12.73	12.77
3267	NASDAQ	CNSL	Fri, Jul 13, 2018	12.94	13.09	12.80	12.82
3266	NASDAQ	CNSL	Thu, Jul 12, 2018	12.98	13.11	12.62	13.01
3265	NASDAQ	CNSL	Wed, Jul 11, 2018	13.50	13.59	13.14	13.31
3264	NASDAQ	CNSL	Tue, Jul 10, 2018	13.50	13.65	13.39	13.50
3263	NASDAQ	CNSL	Mon, Jul 9, 2018	13.39	13.48	13.17	13.45
3262	NASDAQ	CNSL	Fri, Jul 6, 2018	13.14	13.37	13.10	13.33
3261	NASDAQ	CNSL	Thu, Jul 5, 2018	12.86	13.14	12.79	13.14
3260	NASDAQ	CNSL	Tue, Jul 3, 2018	12.52	12.91	12.50	12.88
3259	NASDAQ	CNSL	Mon, Jul 2, 2018	12.34	12.52	12.29	12.52
3258	NASDAQ	CNSL	Fri, Jun 29, 2018	12.45	12.51	12.26	12.36
3257	NASDAQ	CNSL	Thu, Jun 28, 2018	12.39	12.52	12.00	12.39
3256	NASDAQ	CNSL	Wed, Jun 27, 2018	12.87	13.19	12.37	12.38
3255	NASDAQ	CNSL	Tue, Jun 26, 2018	12.98	13.03	12.70	12.81
3254	NASDAQ	CNSL	Mon, Jun 25, 2018	12.91	13.12	12.90	12.98
3253	NASDAQ	CNSL	Fri, Jun 22, 2018	12.91	13.17	12.87	13.13
3252	NASDAQ	CNSL	Thu, Jun 21, 2018	13.12	13.21	12.80	12.81
3251	NASDAQ	CNSL	Wed, Jun 20, 2018	13.35	13.36	12.97	13.04
3250	NASDAQ	CNSL	Tue, Jun 19, 2018	13.02	13.37	13.02	13.33
3249	NASDAQ	CNSL	Mon, Jun 18, 2018	12.70	13.19	12.69	13.08
3248	NASDAQ	CNSL	Fri, Jun 15, 2018	12.61	12.93	12.45	12.79
3247	NASDAQ	CNSL	Thu, Jun 14, 2018	12.63	12.75	12.53	12.65
3246	NASDAQ	CNSL	Wed, Jun 13, 2018	12.75	12.89	12.53	12.58
3245	NASDAQ	CNSL	Tue, Jun 12, 2018	12.25	12.93	12.25	12.77
3244	NASDAQ	CNSL	Mon, Jun 11, 2018	12.10	12.35	12.10	12.19
3243	NASDAQ	CNSL	Fri, Jun 8, 2018	12.02	12.16	11.93	12.11
3242	NASDAQ	CNSL	Thu, Jun 7, 2018	11.58	12.06	11.52	12.03
3241	NASDAQ	CNSL	Wed, Jun 6, 2018	11.62	11.64	11.48	11.61
3240	NASDAQ	CNSL	Tue, Jun 5, 2018	11.50	11.64	11.45	11.58
3239	NASDAQ	CNSL	Mon, Jun 4, 2018	11.40	11.58	11.35	11.50
3238	NASDAQ	CNSL	Fri, Jun 1, 2018	11.28	11.36	11.11	11.32
3237	NASDAQ	CNSL	Thu, May 31, 2018	11.39	11.46	11.04	11.21
3236	NASDAQ	CNSL	Wed, May 30, 2018	11.35	11.51	11.26	11.38
3235	NASDAQ	CNSL	Tue, May 29, 2018	11.16	11.52	11.16	11.29
3234	NASDAQ	CNSL	Fri, May 25, 2018	11.15	11.25	11.02	11.25
3233	NASDAQ	CNSL	Thu, May 24, 2018	11.11	11.27	11.00	11.16
3232	NASDAQ	CNSL	Wed, May 23, 2018	11.38	11.49	11.07	11.12
3231	NASDAQ	CNSL	Tue, May 22, 2018	11.20	11.57	11.16	11.40
3230	NASDAQ	CNSL	Mon, May 21, 2018	11.09	11.21	10.99	11.19
3229	NASDAQ	CNSL	Fri, May 18, 2018	11.19	11.20	10.98	11.07
3228	NASDAQ	CNSL	Thu, May 17, 2018	11.22	11.53	11.13	11.19
3227	NASDAQ	CNSL	Wed, May 16, 2018	11.14	11.37	11.14	11.19
3226	NASDAQ	CNSL	Tue, May 15, 2018	11.19	11.29	10.91	11.11
3225	NASDAQ	CNSL	Mon, May 14, 2018	11.67	11.67	11.21	11.21
3224	NASDAQ	CNSL	Fri, May 11, 2018	11.28	11.71	11.28	11.68
3223	NASDAQ	CNSL	Thu, May 10, 2018	11.51	11.65	11.34	11.63
3222	NASDAQ	CNSL	Wed, May 9, 2018	11.64	11.80	11.41	11.47
3221	NASDAQ	CNSL	Tue, May 8, 2018	11.58	11.71	11.54	11.58
3220	NASDAQ	CNSL	Mon, May 7, 2018	11.61	11.75	11.45	11.56
3219	NASDAQ	CNSL	Fri, May 4, 2018	11.21	11.70	11.21	11.65
3218	NASDAQ	CNSL	Thu, May 3, 2018	11.31	11.81	11.17	11.22
3217	NASDAQ	CNSL	Wed, May 2, 2018	11.42	11.76	11.40	11.61
3216	NASDAQ	CNSL	Tue, May 1, 2018	11.37	11.44	11.12	11.42
3215	NASDAQ	CNSL	Mon, Apr 30, 2018	11.64	11.67	11.30	11.30
3214	NASDAQ	CNSL	Fri, Apr 27, 2018	11.27	11.76	11.27	11.60
3213	NASDAQ	CNSL	Thu, Apr 26, 2018	11.23	11.27	10.98	11.25
3212	NASDAQ	CNSL	Wed, Apr 25, 2018	10.95	11.25	10.89	11.23
3211	NASDAQ	CNSL	Tue, Apr 24, 2018	10.98	11.22	10.92	11.02
3210	NASDAQ	CNSL	Mon, Apr 23, 2018	11.03	11.06	10.83	10.93
3209	NASDAQ	CNSL	Fri, Apr 20, 2018	11.08	11.19	10.96	10.97
3208	NASDAQ	CNSL	Thu, Apr 19, 2018	11.28	11.38	11.05	11.08
3207	NASDAQ	CNSL	Wed, Apr 18, 2018	11.15	11.32	11.11	11.26
3206	NASDAQ	CNSL	Tue, Apr 17, 2018	11.12	11.29	11.08	11.20
3205	NASDAQ	CNSL	Mon, Apr 16, 2018	10.90	11.18	10.77	11.06
3204	NASDAQ	CNSL	Fri, Apr 13, 2018	11.07	11.07	10.82	10.90
3203	NASDAQ	CNSL	Thu, Apr 12, 2018	11.45	11.45	10.92	11.09
3202	NASDAQ	CNSL	Wed, Apr 11, 2018	11.67	11.81	11.62	11.80
3201	NASDAQ	CNSL	Tue, Apr 10, 2018	11.77	11.85	11.50	11.67
3200	NASDAQ	CNSL	Mon, Apr 9, 2018	11.42	11.64	11.26	11.60
3199	NASDAQ	CNSL	Fri, Apr 6, 2018	11.20	11.45	11.19	11.38
3198	NASDAQ	CNSL	Thu, Apr 5, 2018	11.32	11.49	11.00	11.27
3197	NASDAQ	CNSL	Wed, Apr 4, 2018	10.57	11.26	10.31	11.25
3196	NASDAQ	CNSL	Tue, Apr 3, 2018	10.60	10.83	10.44	10.70
3195	NASDAQ	CNSL	Mon, Apr 2, 2018	10.90	10.93	10.46	10.47
3194	NASDAQ	CNSL	Thu, Mar 29, 2018	10.88	10.98	10.72	10.96
3193	NASDAQ	CNSL	Wed, Mar 28, 2018	10.84	11.03	10.76	10.81
3192	NASDAQ	CNSL	Tue, Mar 27, 2018	10.99	11.05	10.80	10.85
3191	NASDAQ	CNSL	Mon, Mar 26, 2018	11.16	11.29	10.79	10.93
3190	NASDAQ	CNSL	Fri, Mar 23, 2018	11.25	11.32	10.97	10.98
3189	NASDAQ	CNSL	Thu, Mar 22, 2018	11.50	11.62	11.16	11.20
3188	NASDAQ	CNSL	Wed, Mar 21, 2018	11.58	11.92	11.50	11.56
3187	NASDAQ	CNSL	Tue, Mar 20, 2018	11.59	11.68	11.43	11.59
3186	NASDAQ	CNSL	Mon, Mar 19, 2018	11.76	11.85	11.39	11.64
3185	NASDAQ	CNSL	Fri, Mar 16, 2018	11.81	11.92	11.36	11.86
3184	NASDAQ	CNSL	Thu, Mar 15, 2018	12.23	12.23	11.72	11.85
3183	NASDAQ	CNSL	Wed, Mar 14, 2018	11.91	12.33	11.72	12.16
3182	NASDAQ	CNSL	Tue, Mar 13, 2018	11.93	11.96	11.65	11.83
3181	NASDAQ	CNSL	Mon, Mar 12, 2018	12.19	12.21	11.80	12.00
3180	NASDAQ	CNSL	Fri, Mar 9, 2018	12.02	12.24	11.90	12.20
3179	NASDAQ	CNSL	Thu, Mar 8, 2018	12.46	12.46	11.83	12.01
3178	NASDAQ	CNSL	Wed, Mar 7, 2018	12.23	12.52	12.13	12.45
3177	NASDAQ	CNSL	Tue, Mar 6, 2018	12.01	12.48	11.95	12.28
3176	NASDAQ	CNSL	Mon, Mar 5, 2018	11.81	12.20	11.81	11.96
3175	NASDAQ	CNSL	Fri, Mar 2, 2018	11.84	12.32	11.66	11.83
3174	NASDAQ	CNSL	Thu, Mar 1, 2018	11.39	12.80	11.38	12.05
3173	NASDAQ	CNSL	Wed, Feb 28, 2018	12.15	12.17	11.52	11.56
3172	NASDAQ	CNSL	Tue, Feb 27, 2018	12.15	12.40	11.97	12.09
3171	NASDAQ	CNSL	Mon, Feb 26, 2018	11.92	12.27	11.88	12.21
3170	NASDAQ	CNSL	Fri, Feb 23, 2018	11.43	11.91	11.36	11.89
3169	NASDAQ	CNSL	Thu, Feb 22, 2018	11.70	11.79	11.34	11.34
3168	NASDAQ	CNSL	Wed, Feb 21, 2018	11.82	12.17	11.65	11.66
3167	NASDAQ	CNSL	Tue, Feb 20, 2018	11.82	12.06	11.74	11.81
3166	NASDAQ	CNSL	Fri, Feb 16, 2018	11.69	12.41	11.68	11.92
3165	NASDAQ	CNSL	Thu, Feb 15, 2018	11.60	11.78	11.45	11.64
3164	NASDAQ	CNSL	Wed, Feb 14, 2018	11.40	11.66	11.32	11.53
3163	NASDAQ	CNSL	Tue, Feb 13, 2018	11.29	11.52	11.07	11.49
3162	NASDAQ	CNSL	Mon, Feb 12, 2018	11.10	11.57	10.93	11.41
3161	NASDAQ	CNSL	Fri, Feb 9, 2018	11.11	11.22	10.83	11.07
3160	NASDAQ	CNSL	Thu, Feb 8, 2018	11.37	11.72	11.08	11.09
3159	NASDAQ	CNSL	Wed, Feb 7, 2018	11.59	11.86	11.43	11.71
3158	NASDAQ	CNSL	Tue, Feb 6, 2018	11.03	11.70	11.01	11.67
3157	NASDAQ	CNSL	Mon, Feb 5, 2018	11.80	11.93	11.23	11.25
3156	NASDAQ	CNSL	Fri, Feb 2, 2018	12.34	12.34	11.74	11.84
3155	NASDAQ	CNSL	Thu, Feb 1, 2018	12.42	12.61	12.26	12.41
3154	NASDAQ	CNSL	Wed, Jan 31, 2018	12.57	12.59	12.27	12.45
3153	NASDAQ	CNSL	Tue, Jan 30, 2018	12.74	12.80	12.48	12.51
3152	NASDAQ	CNSL	Mon, Jan 29, 2018	12.75	12.99	12.65	12.76
3151	NASDAQ	CNSL	Fri, Jan 26, 2018	12.65	12.86	12.56	12.85
3150	NASDAQ	CNSL	Thu, Jan 25, 2018	12.66	12.75	12.51	12.59
3149	NASDAQ	CNSL	Wed, Jan 24, 2018	12.74	12.92	12.65	12.70
3148	NASDAQ	CNSL	Tue, Jan 23, 2018	12.81	12.95	12.41	12.64
3147	NASDAQ	CNSL	Mon, Jan 22, 2018	12.40	13.03	12.39	12.94
3146	NASDAQ	CNSL	Fri, Jan 19, 2018	12.31	12.50	12.03	12.32
3145	NASDAQ	CNSL	Thu, Jan 18, 2018	12.35	12.61	12.32	12.36
3144	NASDAQ	CNSL	Wed, Jan 17, 2018	12.57	12.73	12.33	12.47
3143	NASDAQ	CNSL	Tue, Jan 16, 2018	12.69	12.94	12.54	12.54
3142	NASDAQ	CNSL	Fri, Jan 12, 2018	12.37	12.73	12.17	12.70
3141	NASDAQ	CNSL	Thu, Jan 11, 2018	12.08	12.60	12.05	12.45
3140	NASDAQ	CNSL	Wed, Jan 10, 2018	12.38	12.57	12.21	12.51
3139	NASDAQ	CNSL	Tue, Jan 9, 2018	12.87	12.95	12.35	12.39
3138	NASDAQ	CNSL	Mon, Jan 8, 2018	12.93	13.08	12.60	12.83
3137	NASDAQ	CNSL	Fri, Jan 5, 2018	12.98	13.06	12.68	12.91
3136	NASDAQ	CNSL	Thu, Jan 4, 2018	12.36	12.98	12.03	12.90
3135	NASDAQ	CNSL	Wed, Jan 3, 2018	13.19	13.25	12.25	12.27
3134	NASDAQ	CNSL	Tue, Jan 2, 2018	12.82	13.35	12.43	13.29
3133	NASDAQ	CNSL	Fri, Dec 29, 2017	12.32	12.41	12.16	12.19
3132	NASDAQ	CNSL	Thu, Dec 28, 2017	12.35	12.42	12.11	12.31
3131	NASDAQ	CNSL	Wed, Dec 27, 2017	12.40	12.46	12.15	12.36
3130	NASDAQ	CNSL	Tue, Dec 26, 2017	12.33	12.60	12.33	12.36
3129	NASDAQ	CNSL	Fri, Dec 22, 2017	12.39	12.45	12.21	12.35
3128	NASDAQ	CNSL	Thu, Dec 21, 2017	12.63	12.63	12.32	12.32
3127	NASDAQ	CNSL	Wed, Dec 20, 2017	12.65	12.77	12.52	12.56
3126	NASDAQ	CNSL	Tue, Dec 19, 2017	12.91	13.19	12.50	12.59
3125	NASDAQ	CNSL	Mon, Dec 18, 2017	12.80	13.11	12.52	12.91
3124	NASDAQ	CNSL	Fri, Dec 15, 2017	12.75	12.84	12.19	12.70
3123	NASDAQ	CNSL	Thu, Dec 14, 2017	12.80	12.94	12.57	12.75
3122	NASDAQ	CNSL	Wed, Dec 13, 2017	12.52	12.96	12.51	12.79
3121	NASDAQ	CNSL	Tue, Dec 12, 2017	13.33	13.48	12.38	12.42
3120	NASDAQ	CNSL	Mon, Dec 11, 2017	12.32	13.55	12.32	13.28
3119	NASDAQ	CNSL	Fri, Dec 8, 2017	12.27	12.53	12.07	12.33
3118	NASDAQ	CNSL	Thu, Dec 7, 2017	12.30	12.72	12.19	12.21
3117	NASDAQ	CNSL	Wed, Dec 6, 2017	12.59	12.75	12.17	12.29
3116	NASDAQ	CNSL	Tue, Dec 5, 2017	13.45	13.52	12.54	12.63
3115	NASDAQ	CNSL	Mon, Dec 4, 2017	13.67	13.93	12.97	13.52
3114	NASDAQ	CNSL	Fri, Dec 1, 2017	14.10	14.34	13.46	13.56
3113	NASDAQ	CNSL	Thu, Nov 30, 2017	14.38	14.53	13.81	14.14
3112	NASDAQ	CNSL	Wed, Nov 29, 2017	14.13	14.55	14.12	14.32
3111	NASDAQ	CNSL	Tue, Nov 28, 2017	13.84	14.27	13.73	14.20
3110	NASDAQ	CNSL	Mon, Nov 27, 2017	13.63	13.90	13.59	13.81
3109	NASDAQ	CNSL	Fri, Nov 24, 2017	13.50	13.68	13.46	13.62
3108	NASDAQ	CNSL	Wed, Nov 22, 2017	13.40	13.84	13.38	13.50
3107	NASDAQ	CNSL	Tue, Nov 21, 2017	13.44	13.66	13.12	13.42
3106	NASDAQ	CNSL	Mon, Nov 20, 2017	13.42	13.56	13.29	13.39
3105	NASDAQ	CNSL	Fri, Nov 17, 2017	13.42	13.66	13.33	13.45
3104	NASDAQ	CNSL	Thu, Nov 16, 2017	13.72	13.90	13.38	13.47
3103	NASDAQ	CNSL	Wed, Nov 15, 2017	13.12	14.08	13.04	13.70
3102	NASDAQ	CNSL	Tue, Nov 14, 2017	13.52	13.58	13.11	13.12
3101	NASDAQ	CNSL	Mon, Nov 13, 2017	14.13	14.21	13.55	13.58
3100	NASDAQ	CNSL	Fri, Nov 10, 2017	14.27	14.65	14.17	14.21
3099	NASDAQ	CNSL	Thu, Nov 9, 2017	14.81	14.82	14.20	14.34
3098	NASDAQ	CNSL	Wed, Nov 8, 2017	15.05	15.30	14.21	14.90
3097	NASDAQ	CNSL	Tue, Nov 7, 2017	15.48	15.56	14.56	14.97
3096	NASDAQ	CNSL	Mon, Nov 6, 2017	16.01	16.37	15.48	15.62
3095	NASDAQ	CNSL	Fri, Nov 3, 2017	17.74	17.88	16.03	16.06
3094	NASDAQ	CNSL	Thu, Nov 2, 2017	18.68	18.99	17.43	18.00
3093	NASDAQ	CNSL	Wed, Nov 1, 2017	19.24	19.30	18.87	19.16
3092	NASDAQ	CNSL	Tue, Oct 31, 2017	19.03	19.25	18.95	19.17
3091	NASDAQ	CNSL	Mon, Oct 30, 2017	19.26	19.27	18.95	19.04
3090	NASDAQ	CNSL	Fri, Oct 27, 2017	19.20	19.36	19.05	19.24
3089	NASDAQ	CNSL	Thu, Oct 26, 2017	19.25	19.62	19.16	19.18
3088	NASDAQ	CNSL	Wed, Oct 25, 2017	19.02	19.34	19.01	19.23
3087	NASDAQ	CNSL	Tue, Oct 24, 2017	19.36	19.59	18.97	19.01
3086	NASDAQ	CNSL	Mon, Oct 23, 2017	19.47	19.62	19.11	19.24
3085	NASDAQ	CNSL	Fri, Oct 20, 2017	19.73	19.82	19.46	19.52
3084	NASDAQ	CNSL	Thu, Oct 19, 2017	19.67	19.82	19.48	19.56
3083	NASDAQ	CNSL	Wed, Oct 18, 2017	19.32	19.67	18.96	19.63
3082	NASDAQ	CNSL	Tue, Oct 17, 2017	19.57	19.78	19.41	19.41
3081	NASDAQ	CNSL	Mon, Oct 16, 2017	19.80	19.85	19.53	19.68
3080	NASDAQ	CNSL	Fri, Oct 13, 2017	20.01	20.01	19.63	19.73
3079	NASDAQ	CNSL	Thu, Oct 12, 2017	19.75	19.93	19.06	19.92
3078	NASDAQ	CNSL	Wed, Oct 11, 2017	20.17	20.34	20.00	20.25
3077	NASDAQ	CNSL	Tue, Oct 10, 2017	20.13	20.47	20.06	20.30
3076	NASDAQ	CNSL	Mon, Oct 9, 2017	20.05	20.31	19.96	20.11
3075	NASDAQ	CNSL	Fri, Oct 6, 2017	20.23	20.24	19.80	20.05
3074	NASDAQ	CNSL	Thu, Oct 5, 2017	20.38	20.71	20.27	20.28
3073	NASDAQ	CNSL	Wed, Oct 4, 2017	20.10	20.72	19.94	20.42
3072	NASDAQ	CNSL	Tue, Oct 3, 2017	19.46	20.13	19.24	20.01
3071	NASDAQ	CNSL	Mon, Oct 2, 2017	19.03	19.37	18.98	19.36
3070	NASDAQ	CNSL	Fri, Sep 29, 2017	19.55	19.62	19.01	19.08
3069	NASDAQ	CNSL	Thu, Sep 28, 2017	19.55	19.64	19.36	19.50
3068	NASDAQ	CNSL	Wed, Sep 27, 2017	19.49	19.73	19.31	19.54
3067	NASDAQ	CNSL	Tue, Sep 26, 2017	19.42	19.63	19.22	19.45
3066	NASDAQ	CNSL	Mon, Sep 25, 2017	18.98	19.42	18.89	19.39
3065	NASDAQ	CNSL	Fri, Sep 22, 2017	18.58	19.01	18.52	18.97
3064	NASDAQ	CNSL	Thu, Sep 21, 2017	18.52	18.62	18.28	18.60
3063	NASDAQ	CNSL	Wed, Sep 20, 2017	18.50	18.83	18.46	18.51
3062	NASDAQ	CNSL	Tue, Sep 19, 2017	18.26	18.61	18.21	18.50
3061	NASDAQ	CNSL	Mon, Sep 18, 2017	18.16	18.56	18.08	18.29
3060	NASDAQ	CNSL	Fri, Sep 15, 2017	17.64	18.17	17.59	18.16
3059	NASDAQ	CNSL	Thu, Sep 14, 2017	17.51	17.67	17.43	17.67
3058	NASDAQ	CNSL	Wed, Sep 13, 2017	17.50	17.70	17.47	17.54
3057	NASDAQ	CNSL	Tue, Sep 12, 2017	17.58	17.84	17.45	17.54
3056	NASDAQ	CNSL	Mon, Sep 11, 2017	17.94	17.95	17.21	17.46
3055	NASDAQ	CNSL	Fri, Sep 8, 2017	17.69	18.00	17.48	17.88
3054	NASDAQ	CNSL	Thu, Sep 7, 2017	18.06	18.64	17.65	17.73
3053	NASDAQ	CNSL	Wed, Sep 6, 2017	18.67	19.00	18.03	18.03
3052	NASDAQ	CNSL	Tue, Sep 5, 2017	18.99	19.14	18.64	18.66
3051	NASDAQ	CNSL	Fri, Sep 1, 2017	18.55	19.15	18.46	19.02
3050	NASDAQ	CNSL	Thu, Aug 31, 2017	18.77	18.92	18.38	18.45
3049	NASDAQ	CNSL	Wed, Aug 30, 2017	19.10	19.10	18.62	18.72
3048	NASDAQ	CNSL	Tue, Aug 29, 2017	18.86	19.42	18.86	19.11
3047	NASDAQ	CNSL	Mon, Aug 28, 2017	18.84	18.93	18.47	18.87
3046	NASDAQ	CNSL	Fri, Aug 25, 2017	19.16	19.16	18.78	18.80
3045	NASDAQ	CNSL	Thu, Aug 24, 2017	19.22	19.47	19.02	19.04
3044	NASDAQ	CNSL	Wed, Aug 23, 2017	18.64	19.42	18.58	19.24
3043	NASDAQ	CNSL	Tue, Aug 22, 2017	18.38	18.72	18.26	18.66
3042	NASDAQ	CNSL	Mon, Aug 21, 2017	18.72	18.83	18.33	18.38
3041	NASDAQ	CNSL	Fri, Aug 18, 2017	18.53	18.73	18.32	18.68
3040	NASDAQ	CNSL	Thu, Aug 17, 2017	19.22	19.28	18.62	18.64
3039	NASDAQ	CNSL	Wed, Aug 16, 2017	19.10	19.52	19.10	19.28
3038	NASDAQ	CNSL	Tue, Aug 15, 2017	19.51	19.51	18.84	19.06
3037	NASDAQ	CNSL	Mon, Aug 14, 2017	19.35	19.66	19.21	19.66
3036	NASDAQ	CNSL	Fri, Aug 11, 2017	19.29	19.41	18.95	19.26
3035	NASDAQ	CNSL	Thu, Aug 10, 2017	19.10	19.32	18.93	19.05
3034	NASDAQ	CNSL	Wed, Aug 9, 2017	19.28	19.40	19.08	19.12
3033	NASDAQ	CNSL	Tue, Aug 8, 2017	19.73	19.84	19.36	19.38
3032	NASDAQ	CNSL	Mon, Aug 7, 2017	19.68	20.02	19.02	19.81
3031	NASDAQ	CNSL	Fri, Aug 4, 2017	18.77	19.66	18.55	19.63
3030	NASDAQ	CNSL	Thu, Aug 3, 2017	18.26	18.82	18.00	18.61
3029	NASDAQ	CNSL	Wed, Aug 2, 2017	18.36	18.45	18.10	18.45
3028	NASDAQ	CNSL	Tue, Aug 1, 2017	18.06	18.46	17.80	18.39
3027	NASDAQ	CNSL	Mon, Jul 31, 2017	18.11	18.27	17.91	18.00
3026	NASDAQ	CNSL	Fri, Jul 28, 2017	18.36	18.41	18.01	18.15
3025	NASDAQ	CNSL	Thu, Jul 27, 2017	18.32	18.64	18.15	18.41
3024	NASDAQ	CNSL	Wed, Jul 26, 2017	18.26	18.30	18.02	18.10
3023	NASDAQ	CNSL	Tue, Jul 25, 2017	18.10	18.46	17.99	18.15
3022	NASDAQ	CNSL	Mon, Jul 24, 2017	18.54	18.62	17.97	18.10
3021	NASDAQ	CNSL	Fri, Jul 21, 2017	18.42	18.55	18.16	18.50
3020	NASDAQ	CNSL	Thu, Jul 20, 2017	17.97	18.73	17.88	18.31
3019	NASDAQ	CNSL	Wed, Jul 19, 2017	17.97	17.97	17.41	17.92
3018	NASDAQ	CNSL	Tue, Jul 18, 2017	17.96	18.10	17.82	17.94
3017	NASDAQ	CNSL	Mon, Jul 17, 2017	17.99	18.21	17.84	17.97
3016	NASDAQ	CNSL	Fri, Jul 14, 2017	17.90	18.43	17.75	17.96
3015	NASDAQ	CNSL	Thu, Jul 13, 2017	18.80	18.99	18.31	18.42
3014	NASDAQ	CNSL	Wed, Jul 12, 2017	19.00	19.14	18.70	18.78
3013	NASDAQ	CNSL	Tue, Jul 11, 2017	20.25	20.25	19.30	19.33
3012	NASDAQ	CNSL	Mon, Jul 10, 2017	20.58	20.71	19.85	20.15
3011	NASDAQ	CNSL	Fri, Jul 7, 2017	21.35	21.40	20.55	20.71
3010	NASDAQ	CNSL	Thu, Jul 6, 2017	21.79	22.17	21.23	21.32
3009	NASDAQ	CNSL	Wed, Jul 5, 2017	21.90	22.10	21.20	22.04
3008	NASDAQ	CNSL	Mon, Jul 3, 2017	21.49	22.04	21.46	21.95
3007	NASDAQ	CNSL	Fri, Jun 30, 2017	21.46	22.06	21.45	21.47
3006	NASDAQ	CNSL	Thu, Jun 29, 2017	21.28	21.51	20.87	21.36
3005	NASDAQ	CNSL	Wed, Jun 28, 2017	20.87	21.49	20.65	21.27
3004	NASDAQ	CNSL	Tue, Jun 27, 2017	20.50	20.95	20.50	20.74
3003	NASDAQ	CNSL	Mon, Jun 26, 2017	20.53	20.72	20.39	20.57
3002	NASDAQ	CNSL	Fri, Jun 23, 2017	20.26	20.65	20.08	20.53
3001	NASDAQ	CNSL	Thu, Jun 22, 2017	20.29	20.40	20.05	20.23
3000	NASDAQ	CNSL	Wed, Jun 21, 2017	20.38	20.38	20.02	20.15
2999	NASDAQ	CNSL	Tue, Jun 20, 2017	20.71	20.71	19.92	20.24
2998	NASDAQ	CNSL	Mon, Jun 19, 2017	21.69	21.69	20.52	20.63
2997	NASDAQ	CNSL	Fri, Jun 16, 2017	20.86	21.54	20.73	21.47
2996	NASDAQ	CNSL	Thu, Jun 15, 2017	21.20	21.54	20.78	21.04
2995	NASDAQ	CNSL	Wed, Jun 14, 2017	20.96	21.58	20.88	21.45
2994	NASDAQ	CNSL	Tue, Jun 13, 2017	21.14	21.20	20.63	21.06
2993	NASDAQ	CNSL	Mon, Jun 12, 2017	20.74	21.26	20.70	21.23
2992	NASDAQ	CNSL	Fri, Jun 9, 2017	21.22	21.41	20.16	20.84
2991	NASDAQ	CNSL	Thu, Jun 8, 2017	19.98	20.71	19.97	20.40
2990	NASDAQ	CNSL	Wed, Jun 7, 2017	21.06	21.20	19.93	20.02
2989	NASDAQ	CNSL	Tue, Jun 6, 2017	19.85	20.19	19.71	20.03
2988	NASDAQ	CNSL	Mon, Jun 5, 2017	20.05	20.17	19.76	19.93
2987	NASDAQ	CNSL	Fri, Jun 2, 2017	19.90	20.29	19.64	20.11
2986	NASDAQ	CNSL	Thu, Jun 1, 2017	19.96	20.41	19.78	19.90
2985	NASDAQ	CNSL	Wed, May 31, 2017	19.84	19.96	19.55	19.92
2984	NASDAQ	CNSL	Tue, May 30, 2017	19.42	20.19	19.42	19.82
2983	NASDAQ	CNSL	Fri, May 26, 2017	19.66	19.72	19.27	19.48
2982	NASDAQ	CNSL	Thu, May 25, 2017	19.63	19.79	19.53	19.68
2981	NASDAQ	CNSL	Wed, May 24, 2017	19.54	19.65	19.32	19.58
2980	NASDAQ	CNSL	Tue, May 23, 2017	19.60	19.73	19.44	19.53
2979	NASDAQ	CNSL	Mon, May 22, 2017	19.64	19.94	19.45	19.47
2978	NASDAQ	CNSL	Fri, May 19, 2017	19.71	20.23	19.57	19.60
2977	NASDAQ	CNSL	Thu, May 18, 2017	19.75	20.01	19.57	19.67
2976	NASDAQ	CNSL	Wed, May 17, 2017	19.92	20.13	19.57	19.88
2975	NASDAQ	CNSL	Tue, May 16, 2017	20.50	20.78	20.13	20.17
2974	NASDAQ	CNSL	Mon, May 15, 2017	20.65	21.10	20.45	20.50
2973	NASDAQ	CNSL	Fri, May 12, 2017	20.54	20.93	20.19	20.64
2972	NASDAQ	CNSL	Thu, May 11, 2017	22.07	22.30	20.56	20.57
2971	NASDAQ	CNSL	Wed, May 10, 2017	22.14	22.29	21.71	22.13
2970	NASDAQ	CNSL	Tue, May 9, 2017	22.15	22.18	21.69	22.12
2969	NASDAQ	CNSL	Mon, May 8, 2017	22.64	22.72	22.01	22.16
2968	NASDAQ	CNSL	Fri, May 5, 2017	22.47	22.96	22.22	22.69
2967	NASDAQ	CNSL	Thu, May 4, 2017	23.28	23.28	21.98	22.46
2966	NASDAQ	CNSL	Wed, May 3, 2017	23.99	24.05	23.05	23.18
2965	NASDAQ	CNSL	Tue, May 2, 2017	23.74	24.06	23.64	24.05
2964	NASDAQ	CNSL	Mon, May 1, 2017	23.83	23.85	23.53	23.72
2963	NASDAQ	CNSL	Fri, Apr 28, 2017	24.07	24.07	23.44	23.67
2962	NASDAQ	CNSL	Thu, Apr 27, 2017	24.51	24.51	23.97	24.06
2961	NASDAQ	CNSL	Wed, Apr 26, 2017	24.10	24.55	23.91	24.41
2960	NASDAQ	CNSL	Tue, Apr 25, 2017	24.08	24.47	23.84	24.10
2959	NASDAQ	CNSL	Mon, Apr 24, 2017	24.39	24.80	24.00	24.13
2958	NASDAQ	CNSL	Fri, Apr 21, 2017	24.30	24.30	23.87	24.02
2957	NASDAQ	CNSL	Thu, Apr 20, 2017	24.30	24.42	24.03	24.28
2956	NASDAQ	CNSL	Wed, Apr 19, 2017	24.54	24.61	24.17	24.28
2955	NASDAQ	CNSL	Tue, Apr 18, 2017	24.00	24.45	23.72	24.42
2954	NASDAQ	CNSL	Mon, Apr 17, 2017	23.97	24.25	23.56	24.19
2953	NASDAQ	CNSL	Thu, Apr 13, 2017	24.11	24.27	23.84	23.86
2952	NASDAQ	CNSL	Wed, Apr 12, 2017	24.14	24.33	23.90	24.21
2951	NASDAQ	CNSL	Tue, Apr 11, 2017	23.57	24.25	23.54	24.23
2950	NASDAQ	CNSL	Mon, Apr 10, 2017	24.11	24.30	23.87	24.00
2949	NASDAQ	CNSL	Fri, Apr 7, 2017	23.83	24.27	23.52	24.16
2948	NASDAQ	CNSL	Thu, Apr 6, 2017	23.60	23.86	23.25	23.77
2947	NASDAQ	CNSL	Wed, Apr 5, 2017	23.92	24.01	23.37	23.52
2946	NASDAQ	CNSL	Tue, Apr 4, 2017	23.15	23.86	23.15	23.80
2945	NASDAQ	CNSL	Mon, Apr 3, 2017	23.87	24.26	22.93	23.17
2944	NASDAQ	CNSL	Fri, Mar 31, 2017	24.12	24.23	23.38	23.42
2943	NASDAQ	CNSL	Thu, Mar 30, 2017	23.96	24.18	23.82	24.12
2942	NASDAQ	CNSL	Wed, Mar 29, 2017	23.57	23.93	23.31	23.91
2941	NASDAQ	CNSL	Tue, Mar 28, 2017	22.95	23.28	22.71	23.28
2940	NASDAQ	CNSL	Mon, Mar 27, 2017	23.10	23.47	22.70	23.03
2939	NASDAQ	CNSL	Fri, Mar 24, 2017	23.22	23.43	22.97	23.24
2938	NASDAQ	CNSL	Thu, Mar 23, 2017	22.83	23.43	22.69	23.19
2937	NASDAQ	CNSL	Wed, Mar 22, 2017	23.13	23.27	22.51	22.85
2936	NASDAQ	CNSL	Tue, Mar 21, 2017	24.39	24.39	23.19	23.23
2935	NASDAQ	CNSL	Mon, Mar 20, 2017	24.42	24.52	24.03	24.24
2934	NASDAQ	CNSL	Fri, Mar 17, 2017	23.68	24.40	23.59	24.39
2933	NASDAQ	CNSL	Thu, Mar 16, 2017	23.64	23.94	23.59	23.80
2932	NASDAQ	CNSL	Wed, Mar 15, 2017	23.23	23.72	23.13	23.62
2931	NASDAQ	CNSL	Tue, Mar 14, 2017	23.24	23.29	22.73	23.15
2930	NASDAQ	CNSL	Mon, Mar 13, 2017	22.99	23.33	22.77	23.32
2929	NASDAQ	CNSL	Fri, Mar 10, 2017	23.45	23.66	22.78	23.03
2928	NASDAQ	CNSL	Thu, Mar 9, 2017	22.10	22.55	22.08	22.48
2927	NASDAQ	CNSL	Wed, Mar 8, 2017	22.35	22.51	21.98	22.06
2926	NASDAQ	CNSL	Tue, Mar 7, 2017	22.24	22.64	22.08	22.33
2925	NASDAQ	CNSL	Mon, Mar 6, 2017	22.10	22.42	21.98	22.27
2924	NASDAQ	CNSL	Fri, Mar 3, 2017	22.58	22.88	22.09	22.34
2923	NASDAQ	CNSL	Thu, Mar 2, 2017	22.95	23.13	22.39	22.65
2922	NASDAQ	CNSL	Wed, Mar 1, 2017	22.86	23.09	22.34	22.94
2921	NASDAQ	CNSL	Tue, Feb 28, 2017	23.60	23.60	22.38	22.55
2920	NASDAQ	CNSL	Mon, Feb 27, 2017	23.00	23.68	22.92	23.67
2919	NASDAQ	CNSL	Fri, Feb 24, 2017	24.00	24.52	23.00	23.14
2918	NASDAQ	CNSL	Thu, Feb 23, 2017	25.83	26.50	24.17	24.24
2917	NASDAQ	CNSL	Wed, Feb 22, 2017	26.57	26.79	26.32	26.62
2916	NASDAQ	CNSL	Tue, Feb 21, 2017	25.85	26.61	25.80	26.57
2915	NASDAQ	CNSL	Fri, Feb 17, 2017	25.75	25.91	25.42	25.89
2914	NASDAQ	CNSL	Thu, Feb 16, 2017	25.65	26.24	25.60	25.72
2913	NASDAQ	CNSL	Wed, Feb 15, 2017	25.61	25.70	25.34	25.66
2912	NASDAQ	CNSL	Tue, Feb 14, 2017	25.68	25.70	25.33	25.67
2911	NASDAQ	CNSL	Mon, Feb 13, 2017	25.85	26.02	25.67	25.80
2910	NASDAQ	CNSL	Fri, Feb 10, 2017	25.64	25.89	25.35	25.80
2909	NASDAQ	CNSL	Thu, Feb 9, 2017	25.21	25.50	25.11	25.40
2908	NASDAQ	CNSL	Wed, Feb 8, 2017	25.44	25.46	25.09	25.21
2907	NASDAQ	CNSL	Tue, Feb 7, 2017	25.41	25.51	25.22	25.41
2906	NASDAQ	CNSL	Mon, Feb 6, 2017	26.08	26.08	25.31	25.41
2905	NASDAQ	CNSL	Fri, Feb 3, 2017	25.97	26.33	25.77	26.11
2904	NASDAQ	CNSL	Thu, Feb 2, 2017	25.56	25.84	25.31	25.78
2903	NASDAQ	CNSL	Wed, Feb 1, 2017	26.43	26.77	25.29	25.63
2902	NASDAQ	CNSL	Tue, Jan 31, 2017	26.17	26.46	26.06	26.31
2901	NASDAQ	CNSL	Mon, Jan 30, 2017	26.37	26.37	25.97	26.17
2900	NASDAQ	CNSL	Fri, Jan 27, 2017	26.37	26.37	26.03	26.35
2899	NASDAQ	CNSL	Thu, Jan 26, 2017	26.12	26.17	25.81	26.12
2898	NASDAQ	CNSL	Wed, Jan 25, 2017	26.01	26.15	25.97	26.06
2897	NASDAQ	CNSL	Tue, Jan 24, 2017	26.21	26.25	26.00	26.09
2896	NASDAQ	CNSL	Mon, Jan 23, 2017	26.23	26.23	26.08	26.19
2895	NASDAQ	CNSL	Fri, Jan 20, 2017	26.47	26.50	26.08	26.20
2894	NASDAQ	CNSL	Thu, Jan 19, 2017	26.36	26.36	26.06	26.22
2893	NASDAQ	CNSL	Wed, Jan 18, 2017	26.22	26.39	26.07	26.29
2892	NASDAQ	CNSL	Tue, Jan 17, 2017	26.27	26.41	26.04	26.24
2891	NASDAQ	CNSL	Fri, Jan 13, 2017	26.49	26.62	26.20	26.33
2890	NASDAQ	CNSL	Thu, Jan 12, 2017	26.46	26.46	25.94	26.26
2889	NASDAQ	CNSL	Wed, Jan 11, 2017	26.38	26.51	26.02	26.48
2888	NASDAQ	CNSL	Tue, Jan 10, 2017	26.19	26.82	25.96	26.74
2887	NASDAQ	CNSL	Mon, Jan 9, 2017	27.06	27.06	25.98	26.08
2886	NASDAQ	CNSL	Fri, Jan 6, 2017	27.22	27.39	26.64	27.01
2885	NASDAQ	CNSL	Thu, Jan 5, 2017	27.49	27.49	26.97	27.27
2884	NASDAQ	CNSL	Wed, Jan 4, 2017	27.63	27.88	27.17	27.32
2883	NASDAQ	CNSL	Tue, Jan 3, 2017	26.90	27.73	26.50	27.48
2882	NASDAQ	CNSL	Fri, Dec 30, 2016	27.05	27.06	26.56	26.85
2881	NASDAQ	CNSL	Thu, Dec 29, 2016	26.59	27.21	26.59	26.95
2880	NASDAQ	CNSL	Wed, Dec 28, 2016	27.68	27.68	26.52	26.76
2879	NASDAQ	CNSL	Tue, Dec 27, 2016	27.90	27.91	27.58	27.62
2878	NASDAQ	CNSL	Fri, Dec 23, 2016	27.40	27.92	27.40	27.81
2877	NASDAQ	CNSL	Thu, Dec 22, 2016	27.42	27.58	27.04	27.48
2876	NASDAQ	CNSL	Wed, Dec 21, 2016	27.99	28.11	27.37	27.39
2875	NASDAQ	CNSL	Tue, Dec 20, 2016	27.76	28.02	27.61	27.94
2874	NASDAQ	CNSL	Mon, Dec 19, 2016	27.67	28.02	27.42	27.60
2873	NASDAQ	CNSL	Fri, Dec 16, 2016	27.87	28.04	27.45	27.87
2872	NASDAQ	CNSL	Thu, Dec 15, 2016	27.22	27.90	27.19	27.76
2871	NASDAQ	CNSL	Wed, Dec 14, 2016	27.75	27.82	27.18	27.44
2870	NASDAQ	CNSL	Tue, Dec 13, 2016	27.33	27.88	27.33	27.57
2869	NASDAQ	CNSL	Mon, Dec 12, 2016	27.30	27.59	27.07	27.38
2868	NASDAQ	CNSL	Fri, Dec 9, 2016	27.76	27.89	27.31	27.38
2867	NASDAQ	CNSL	Thu, Dec 8, 2016	27.65	27.98	27.21	27.63
2866	NASDAQ	CNSL	Wed, Dec 7, 2016	27.10	27.76	26.83	27.64
2865	NASDAQ	CNSL	Tue, Dec 6, 2016	27.83	27.83	26.41	27.21
2864	NASDAQ	CNSL	Mon, Dec 5, 2016	27.45	28.26	26.91	27.21
2863	NASDAQ	CNSL	Fri, Dec 2, 2016	28.33	28.83	28.33	28.38
2862	NASDAQ	CNSL	Thu, Dec 1, 2016	28.71	29.09	28.17	28.27
2861	NASDAQ	CNSL	Wed, Nov 30, 2016	29.77	30.09	28.56	28.58
2860	NASDAQ	CNSL	Tue, Nov 29, 2016	29.81	30.23	29.57	29.64
2859	NASDAQ	CNSL	Mon, Nov 28, 2016	29.29	29.79	28.67	29.68
2858	NASDAQ	CNSL	Fri, Nov 25, 2016	29.42	29.74	28.90	29.49
2857	NASDAQ	CNSL	Wed, Nov 23, 2016	29.04	29.42	28.65	29.40
2856	NASDAQ	CNSL	Tue, Nov 22, 2016	28.19	29.27	27.90	29.18
2855	NASDAQ	CNSL	Mon, Nov 21, 2016	27.78	28.13	26.65	27.92
2854	NASDAQ	CNSL	Fri, Nov 18, 2016	27.66	27.79	27.18	27.74
2853	NASDAQ	CNSL	Thu, Nov 17, 2016	27.36	27.96	27.30	27.58
2852	NASDAQ	CNSL	Wed, Nov 16, 2016	26.77	27.43	26.64	27.27
2851	NASDAQ	CNSL	Tue, Nov 15, 2016	26.80	26.90	25.09	26.77
2850	NASDAQ	CNSL	Mon, Nov 14, 2016	26.38	26.96	26.17	26.72
2849	NASDAQ	CNSL	Fri, Nov 11, 2016	25.34	26.60	25.06	26.33
2848	NASDAQ	CNSL	Thu, Nov 10, 2016	25.78	25.78	24.18	25.26
2847	NASDAQ	CNSL	Wed, Nov 9, 2016	24.46	25.63	24.30	25.58
2846	NASDAQ	CNSL	Tue, Nov 8, 2016	24.19	25.13	24.13	24.99
2845	NASDAQ	CNSL	Mon, Nov 7, 2016	23.83	24.21	23.58	24.14
2844	NASDAQ	CNSL	Fri, Nov 4, 2016	23.31	23.64	23.21	23.47
2843	NASDAQ	CNSL	Thu, Nov 3, 2016	23.38	24.16	22.26	23.20
2842	NASDAQ	CNSL	Wed, Nov 2, 2016	23.38	23.38	21.85	22.28
2841	NASDAQ	CNSL	Tue, Nov 1, 2016	24.17	24.21	23.08	23.25
2840	NASDAQ	CNSL	Mon, Oct 31, 2016	24.04	24.04	23.63	23.93
2839	NASDAQ	CNSL	Fri, Oct 28, 2016	24.30	24.42	23.70	23.83
2838	NASDAQ	CNSL	Thu, Oct 27, 2016	23.89	24.22	23.52	24.19
2837	NASDAQ	CNSL	Wed, Oct 26, 2016	24.03	24.03	23.54	23.70
2836	NASDAQ	CNSL	Tue, Oct 25, 2016	23.95	24.31	23.77	23.93
2835	NASDAQ	CNSL	Mon, Oct 24, 2016	23.97	24.21	23.58	23.79
2834	NASDAQ	CNSL	Fri, Oct 21, 2016	23.24	23.74	23.23	23.72
2833	NASDAQ	CNSL	Thu, Oct 20, 2016	24.11	24.34	23.12	23.42
2832	NASDAQ	CNSL	Wed, Oct 19, 2016	24.80	25.27	24.72	25.07
2831	NASDAQ	CNSL	Tue, Oct 18, 2016	24.43	24.75	24.21	24.66
2830	NASDAQ	CNSL	Mon, Oct 17, 2016	23.89	24.28	23.89	24.12
2829	NASDAQ	CNSL	Fri, Oct 14, 2016	24.31	24.45	23.91	23.92
2828	NASDAQ	CNSL	Thu, Oct 13, 2016	24.05	24.28	23.79	24.08
2827	NASDAQ	CNSL	Wed, Oct 12, 2016	24.15	24.40	23.97	24.04
2826	NASDAQ	CNSL	Tue, Oct 11, 2016	24.76	24.79	24.41	24.48
2825	NASDAQ	CNSL	Mon, Oct 10, 2016	24.54	24.82	24.50	24.74
2824	NASDAQ	CNSL	Fri, Oct 7, 2016	24.85	25.38	24.49	24.69
2823	NASDAQ	CNSL	Thu, Oct 6, 2016	24.80	24.92	24.48	24.82
2822	NASDAQ	CNSL	Wed, Oct 5, 2016	24.99	25.23	24.50	24.74
2821	NASDAQ	CNSL	Tue, Oct 4, 2016	25.24	25.31	24.62	24.93
2820	NASDAQ	CNSL	Mon, Oct 3, 2016	25.11	25.33	24.90	25.30
2819	NASDAQ	CNSL	Fri, Sep 30, 2016	25.72	26.26	25.20	25.24
2818	NASDAQ	CNSL	Thu, Sep 29, 2016	25.85	26.02	25.62	25.72
2817	NASDAQ	CNSL	Wed, Sep 28, 2016	25.53	25.92	25.33	25.87
2816	NASDAQ	CNSL	Tue, Sep 27, 2016	25.18	25.67	25.17	25.56
2815	NASDAQ	CNSL	Mon, Sep 26, 2016	25.44	25.56	25.19	25.22
2814	NASDAQ	CNSL	Fri, Sep 23, 2016	25.46	25.66	25.13	25.61
2813	NASDAQ	CNSL	Thu, Sep 22, 2016	24.80	25.65	24.56	25.63
2812	NASDAQ	CNSL	Wed, Sep 21, 2016	24.39	24.78	24.10	24.55
2811	NASDAQ	CNSL	Tue, Sep 20, 2016	24.67	24.67	24.30	24.31
2810	NASDAQ	CNSL	Mon, Sep 19, 2016	24.32	24.52	24.24	24.48
2809	NASDAQ	CNSL	Fri, Sep 16, 2016	24.20	24.38	23.97	24.30
2808	NASDAQ	CNSL	Thu, Sep 15, 2016	23.61	24.22	23.60	24.20
2807	NASDAQ	CNSL	Wed, Sep 14, 2016	23.82	24.10	23.50	23.70
2806	NASDAQ	CNSL	Tue, Sep 13, 2016	24.10	24.10	23.24	23.65
2805	NASDAQ	CNSL	Mon, Sep 12, 2016	23.26	24.11	23.21	24.07
2804	NASDAQ	CNSL	Fri, Sep 9, 2016	24.22	24.23	23.32	23.41
2803	NASDAQ	CNSL	Thu, Sep 8, 2016	24.59	24.59	24.12	24.45
2802	NASDAQ	CNSL	Wed, Sep 7, 2016	24.32	24.66	24.24	24.58
2801	NASDAQ	CNSL	Tue, Sep 6, 2016	24.51	24.65	24.21	24.42
2800	NASDAQ	CNSL	Fri, Sep 2, 2016	23.92	24.40	23.92	24.39
2799	NASDAQ	CNSL	Thu, Sep 1, 2016	23.99	24.17	23.83	23.92
2798	NASDAQ	CNSL	Wed, Aug 31, 2016	24.09	24.12	23.91	24.05
2797	NASDAQ	CNSL	Tue, Aug 30, 2016	24.15	24.23	23.89	24.17
2796	NASDAQ	CNSL	Mon, Aug 29, 2016	24.22	24.29	24.00	24.16
2795	NASDAQ	CNSL	Fri, Aug 26, 2016	24.30	24.59	23.94	24.09
2794	NASDAQ	CNSL	Thu, Aug 25, 2016	24.03	24.43	24.03	24.43
2793	NASDAQ	CNSL	Wed, Aug 24, 2016	24.06	24.22	23.83	24.15
2792	NASDAQ	CNSL	Tue, Aug 23, 2016	23.93	24.29	23.84	23.94
2791	NASDAQ	CNSL	Mon, Aug 22, 2016	24.02	24.14	23.68	23.96
2790	NASDAQ	CNSL	Fri, Aug 19, 2016	24.06	24.27	23.75	23.97
2789	NASDAQ	CNSL	Thu, Aug 18, 2016	24.39	24.96	23.95	24.20
2788	NASDAQ	CNSL	Wed, Aug 17, 2016	24.22	24.39	23.95	24.30
2787	NASDAQ	CNSL	Tue, Aug 16, 2016	25.00	25.15	24.10	24.30
2786	NASDAQ	CNSL	Mon, Aug 15, 2016	25.38	25.45	24.87	25.09
2785	NASDAQ	CNSL	Fri, Aug 12, 2016	25.93	26.05	25.34	25.38
2784	NASDAQ	CNSL	Thu, Aug 11, 2016	26.05	26.46	25.83	25.89
2783	NASDAQ	CNSL	Wed, Aug 10, 2016	25.73	25.99	25.71	25.97
2782	NASDAQ	CNSL	Tue, Aug 9, 2016	25.47	25.83	25.22	25.72
2781	NASDAQ	CNSL	Mon, Aug 8, 2016	25.84	25.91	25.25	25.61
2780	NASDAQ	CNSL	Fri, Aug 5, 2016	26.11	26.45	25.62	25.95
2779	NASDAQ	CNSL	Thu, Aug 4, 2016	26.41	26.68	25.28	26.58
2778	NASDAQ	CNSL	Wed, Aug 3, 2016	27.24	27.39	26.84	26.92
2777	NASDAQ	CNSL	Tue, Aug 2, 2016	28.04	28.04	27.11	27.20
2776	NASDAQ	CNSL	Mon, Aug 1, 2016	28.09	28.13	27.56	28.03
2775	NASDAQ	CNSL	Fri, Jul 29, 2016	27.47	27.96	27.34	27.95
2774	NASDAQ	CNSL	Thu, Jul 28, 2016	27.60	27.74	27.34	27.35
2773	NASDAQ	CNSL	Wed, Jul 27, 2016	27.83	27.87	27.41	27.81
2772	NASDAQ	CNSL	Tue, Jul 26, 2016	27.73	27.92	27.48	27.61
2771	NASDAQ	CNSL	Mon, Jul 25, 2016	27.86	27.98	27.24	27.63
2770	NASDAQ	CNSL	Fri, Jul 22, 2016	27.00	28.10	26.84	27.90
2769	NASDAQ	CNSL	Thu, Jul 21, 2016	27.55	27.73	26.84	26.96
2768	NASDAQ	CNSL	Wed, Jul 20, 2016	27.68	27.68	27.41	27.53
2767	NASDAQ	CNSL	Tue, Jul 19, 2016	27.81	27.94	27.36	27.57
2766	NASDAQ	CNSL	Mon, Jul 18, 2016	27.88	27.99	27.11	27.88
2765	NASDAQ	CNSL	Fri, Jul 15, 2016	28.06	28.26	27.74	28.00
2764	NASDAQ	CNSL	Thu, Jul 14, 2016	28.31	28.31	27.79	27.90
2763	NASDAQ	CNSL	Wed, Jul 13, 2016	27.92	28.43	27.47	28.22
2762	NASDAQ	CNSL	Tue, Jul 12, 2016	28.43	28.78	28.12	28.38
2761	NASDAQ	CNSL	Mon, Jul 11, 2016	28.20	28.33	27.79	28.21
2760	NASDAQ	CNSL	Fri, Jul 8, 2016	28.12	28.40	27.67	28.36
2759	NASDAQ	CNSL	Thu, Jul 7, 2016	28.00	28.11	27.60	27.85
2758	NASDAQ	CNSL	Wed, Jul 6, 2016	27.75	28.01	27.50	27.86
2757	NASDAQ	CNSL	Tue, Jul 5, 2016	27.34	27.80	26.89	27.75
2756	NASDAQ	CNSL	Fri, Jul 1, 2016	27.36	27.40	26.80	27.32
2755	NASDAQ	CNSL	Thu, Jun 30, 2016	26.56	27.24	26.35	27.24
2754	NASDAQ	CNSL	Wed, Jun 29, 2016	25.86	26.70	25.56	26.59
2753	NASDAQ	CNSL	Tue, Jun 28, 2016	25.30	25.97	24.77	25.67
2752	NASDAQ	CNSL	Mon, Jun 27, 2016	25.53	25.73	24.95	25.20
2751	NASDAQ	CNSL	Fri, Jun 24, 2016	26.00	26.21	25.62	26.07
2750	NASDAQ	CNSL	Thu, Jun 23, 2016	26.27	26.75	26.21	26.72
2749	NASDAQ	CNSL	Wed, Jun 22, 2016	25.99	26.26	25.92	25.95
2748	NASDAQ	CNSL	Tue, Jun 21, 2016	26.35	26.48	26.05	26.05
2747	NASDAQ	CNSL	Mon, Jun 20, 2016	26.50	26.50	26.23	26.24
2746	NASDAQ	CNSL	Fri, Jun 17, 2016	26.17	26.25	25.70	26.24
2745	NASDAQ	CNSL	Thu, Jun 16, 2016	25.68	26.20	25.31	26.19
2744	NASDAQ	CNSL	Wed, Jun 15, 2016	25.62	25.95	25.44	25.69
2743	NASDAQ	CNSL	Tue, Jun 14, 2016	25.16	25.63	25.06	25.62
2742	NASDAQ	CNSL	Mon, Jun 13, 2016	24.89	25.28	24.58	25.14
2741	NASDAQ	CNSL	Fri, Jun 10, 2016	24.67	24.96	24.56	24.92
2740	NASDAQ	CNSL	Thu, Jun 9, 2016	24.97	25.04	24.47	24.92
2739	NASDAQ	CNSL	Wed, Jun 8, 2016	25.00	25.17	24.61	25.07
2738	NASDAQ	CNSL	Tue, Jun 7, 2016	24.58	24.97	24.57	24.94
2737	NASDAQ	CNSL	Mon, Jun 6, 2016	24.50	24.64	24.24	24.55
2736	NASDAQ	CNSL	Fri, Jun 3, 2016	24.44	24.71	24.29	24.46
2735	NASDAQ	CNSL	Thu, Jun 2, 2016	24.13	24.52	23.86	24.40
2734	NASDAQ	CNSL	Wed, Jun 1, 2016	24.58	24.65	23.85	24.24
2733	NASDAQ	CNSL	Tue, May 31, 2016	24.54	24.72	24.27	24.58
2732	NASDAQ	CNSL	Fri, May 27, 2016	24.63	24.65	24.09	24.58
2731	NASDAQ	CNSL	Thu, May 26, 2016	24.49	24.76	24.09	24.55
2730	NASDAQ	CNSL	Wed, May 25, 2016	24.65	24.65	24.24	24.48
2729	NASDAQ	CNSL	Tue, May 24, 2016	24.39	24.70	24.20	24.69
2728	NASDAQ	CNSL	Mon, May 23, 2016	24.52	24.52	24.17	24.19
2727	NASDAQ	CNSL	Fri, May 20, 2016	24.35	24.48	24.17	24.46
2726	NASDAQ	CNSL	Thu, May 19, 2016	24.52	24.59	23.91	24.23
2725	NASDAQ	CNSL	Wed, May 18, 2016	24.81	25.23	24.41	24.56
2724	NASDAQ	CNSL	Tue, May 17, 2016	25.67	25.67	24.68	24.82
2723	NASDAQ	CNSL	Mon, May 16, 2016	25.76	26.00	25.57	25.71
2722	NASDAQ	CNSL	Fri, May 13, 2016	26.04	26.22	25.75	25.80
2721	NASDAQ	CNSL	Thu, May 12, 2016	25.88	26.11	25.68	25.98
2720	NASDAQ	CNSL	Wed, May 11, 2016	25.70	26.02	25.52	25.70
2719	NASDAQ	CNSL	Tue, May 10, 2016	25.08	25.64	25.05	25.63
2718	NASDAQ	CNSL	Mon, May 9, 2016	25.00	25.10	24.52	24.96
2717	NASDAQ	CNSL	Fri, May 6, 2016	24.78	24.97	24.42	24.95
2716	NASDAQ	CNSL	Thu, May 5, 2016	24.35	24.85	23.65	24.60
2715	NASDAQ	CNSL	Wed, May 4, 2016	23.75	24.02	23.61	23.85
2714	NASDAQ	CNSL	Tue, May 3, 2016	24.20	24.20	23.45	23.75
2713	NASDAQ	CNSL	Mon, May 2, 2016	23.87	24.50	23.65	24.43
2712	NASDAQ	CNSL	Fri, Apr 29, 2016	23.82	23.98	23.51	23.64
2711	NASDAQ	CNSL	Thu, Apr 28, 2016	23.88	24.07	23.72	23.79
2710	NASDAQ	CNSL	Wed, Apr 27, 2016	23.86	24.06	23.56	23.87
2709	NASDAQ	CNSL	Tue, Apr 26, 2016	23.70	23.88	23.32	23.79
2708	NASDAQ	CNSL	Mon, Apr 25, 2016	23.71	23.74	23.42	23.54
2707	NASDAQ	CNSL	Fri, Apr 22, 2016	23.50	23.81	23.41	23.71
2706	NASDAQ	CNSL	Thu, Apr 21, 2016	24.10	24.16	23.43	23.53
2705	NASDAQ	CNSL	Wed, Apr 20, 2016	24.30	24.39	24.06	24.10
2704	NASDAQ	CNSL	Tue, Apr 19, 2016	24.27	24.44	24.13	24.26
2703	NASDAQ	CNSL	Mon, Apr 18, 2016	24.12	24.21	23.88	24.18
2702	NASDAQ	CNSL	Fri, Apr 15, 2016	23.63	24.12	23.60	24.11
2701	NASDAQ	CNSL	Thu, Apr 14, 2016	23.93	23.97	23.62	23.76
2700	NASDAQ	CNSL	Wed, Apr 13, 2016	24.20	24.48	23.74	23.90
2699	NASDAQ	CNSL	Tue, Apr 12, 2016	24.31	24.52	24.07	24.40
2698	NASDAQ	CNSL	Mon, Apr 11, 2016	24.04	24.28	23.92	24.22
2697	NASDAQ	CNSL	Fri, Apr 8, 2016	24.28	24.40	24.03	24.23
2696	NASDAQ	CNSL	Thu, Apr 7, 2016	24.19	24.40	23.91	24.13
2695	NASDAQ	CNSL	Wed, Apr 6, 2016	24.54	24.68	24.12	24.42
2694	NASDAQ	CNSL	Tue, Apr 5, 2016	25.09	25.09	25.09	24.44
2693	NASDAQ	CNSL	Mon, Apr 4, 2016	25.34	25.70	24.73	25.09
2692	NASDAQ	CNSL	Fri, Apr 1, 2016	25.47	26.09	24.99	25.92
2691	NASDAQ	CNSL	Thu, Mar 31, 2016	25.56	25.90	25.43	25.66
2690	NASDAQ	CNSL	Wed, Mar 30, 2016	25.68	25.91	25.20	25.66
2689	NASDAQ	CNSL	Tue, Mar 29, 2016	24.39	25.51	24.30	24.30
2688	NASDAQ	CNSL	Mon, Mar 28, 2016	23.99	24.49	23.91	24.14
2687	NASDAQ	CNSL	Thu, Mar 24, 2016	23.54	23.54	23.54	23.83
2686	NASDAQ	CNSL	Wed, Mar 23, 2016	23.79	24.03	23.43	23.54
2685	NASDAQ	CNSL	Tue, Mar 22, 2016	23.99	24.28	23.77	23.78
2684	NASDAQ	CNSL	Mon, Mar 21, 2016	23.93	24.15	23.81	24.04
2683	NASDAQ	CNSL	Fri, Mar 18, 2016	24.14	24.21	23.76	23.96
2682	NASDAQ	CNSL	Thu, Mar 17, 2016	23.59	24.10	23.36	23.99
2681	NASDAQ	CNSL	Wed, Mar 16, 2016	23.36	23.80	23.17	23.68
2680	NASDAQ	CNSL	Tue, Mar 15, 2016	23.67	23.67	23.67	23.33
2679	NASDAQ	CNSL	Mon, Mar 14, 2016	23.57	23.93	23.01	23.67
2678	NASDAQ	CNSL	Fri, Mar 11, 2016	24.00	24.25	23.71	23.79
2677	NASDAQ	CNSL	Thu, Mar 10, 2016	23.91	24.31	23.20	23.74
2676	NASDAQ	CNSL	Wed, Mar 9, 2016	24.13	24.13	24.13	23.74
2675	NASDAQ	CNSL	Tue, Mar 8, 2016	24.09	24.35	23.74	24.15
2674	NASDAQ	CNSL	Mon, Mar 7, 2016	23.91	24.41	23.60	24.15
2673	NASDAQ	CNSL	Fri, Mar 4, 2016	24.00	24.00	24.00	24.07
2672	NASDAQ	CNSL	Thu, Mar 3, 2016	23.77	23.77	23.77	24.00
2671	NASDAQ	CNSL	Wed, Mar 2, 2016	23.00	23.77	22.84	22.90
2670	NASDAQ	CNSL	Tue, Mar 1, 2016	23.39	23.39	23.39	22.90
2669	NASDAQ	CNSL	Mon, Feb 29, 2016	22.75	23.59	22.11	23.39
2668	NASDAQ	CNSL	Fri, Feb 26, 2016	21.20	21.20	21.20	22.98
2667	NASDAQ	CNSL	Thu, Feb 25, 2016	21.18	21.45	20.50	21.20
2666	NASDAQ	CNSL	Wed, Feb 24, 2016	20.73	21.10	20.65	21.03
2665	NASDAQ	CNSL	Tue, Feb 23, 2016	21.13	21.34	20.82	20.85
2664	NASDAQ	CNSL	Mon, Feb 22, 2016	20.93	21.31	20.74	21.10
2663	NASDAQ	CNSL	Fri, Feb 19, 2016	20.52	20.96	20.04	20.87
2662	NASDAQ	CNSL	Thu, Feb 18, 2016	20.20	20.64	20.07	20.49
2661	NASDAQ	CNSL	Wed, Feb 17, 2016	19.85	20.41	19.79	20.22
2660	NASDAQ	CNSL	Tue, Feb 16, 2016	19.58	19.84	19.37	19.73
2659	NASDAQ	CNSL	Fri, Feb 12, 2016	19.88	19.88	18.96	19.44
2658	NASDAQ	CNSL	Thu, Feb 11, 2016	18.53	20.17	18.53	19.93
2657	NASDAQ	CNSL	Wed, Feb 10, 2016	19.14	19.38	18.94	18.95
2656	NASDAQ	CNSL	Tue, Feb 9, 2016	19.27	19.55	18.57	18.87
2655	NASDAQ	CNSL	Mon, Feb 8, 2016	19.62	19.65	19.23	19.60
2654	NASDAQ	CNSL	Fri, Feb 5, 2016	20.10	20.55	19.73	19.74
2653	NASDAQ	CNSL	Thu, Feb 4, 2016	20.30	20.65	20.12	20.16
2652	NASDAQ	CNSL	Wed, Feb 3, 2016	20.13	20.48	19.81	20.33
2651	NASDAQ	CNSL	Tue, Feb 2, 2016	19.85	20.05	19.60	19.99
2650	NASDAQ	CNSL	Mon, Feb 1, 2016	20.06	20.23	19.18	20.03
2649	NASDAQ	CNSL	Fri, Jan 29, 2016	19.74	20.13	19.74	20.04
2648	NASDAQ	CNSL	Thu, Jan 28, 2016	19.51	19.72	19.32	19.65
2647	NASDAQ	CNSL	Wed, Jan 27, 2016	19.30	19.52	19.01	19.27
2646	NASDAQ	CNSL	Tue, Jan 26, 2016	18.91	19.37	18.14	19.26
2645	NASDAQ	CNSL	Mon, Jan 25, 2016	19.01	19.23	18.82	18.95
2644	NASDAQ	CNSL	Fri, Jan 22, 2016	18.71	19.23	18.55	19.11
2643	NASDAQ	CNSL	Thu, Jan 21, 2016	18.80	18.93	18.31	18.48
2642	NASDAQ	CNSL	Wed, Jan 20, 2016	18.75	18.91	17.76	18.62
2641	NASDAQ	CNSL	Tue, Jan 19, 2016	19.10	19.10	18.51	18.93
2640	NASDAQ	CNSL	Fri, Jan 15, 2016	18.79	19.35	18.58	19.10
2639	NASDAQ	CNSL	Thu, Jan 14, 2016	19.16	19.63	18.95	19.36
2638	NASDAQ	CNSL	Wed, Jan 13, 2016	20.00	20.00	18.92	19.05
2637	NASDAQ	CNSL	Tue, Jan 12, 2016	20.36	20.53	20.00	20.26
2636	NASDAQ	CNSL	Mon, Jan 11, 2016	19.90	20.16	19.55	20.14
2635	NASDAQ	CNSL	Fri, Jan 8, 2016	20.00	20.54	19.33	19.40
2634	NASDAQ	CNSL	Thu, Jan 7, 2016	20.48	20.62	19.81	20.05
2633	NASDAQ	CNSL	Wed, Jan 6, 2016	20.41	20.89	20.41	20.85
2632	NASDAQ	CNSL	Tue, Jan 5, 2016	20.24	20.75	20.13	20.65
2631	NASDAQ	CNSL	Mon, Jan 4, 2016	20.61	20.68	19.86	20.15
2630	NASDAQ	CNSL	Thu, Dec 31, 2015	21.56	21.56	20.92	20.95
2629	NASDAQ	CNSL	Wed, Dec 30, 2015	21.89	21.91	21.37	21.47
2628	NASDAQ	CNSL	Tue, Dec 29, 2015	21.74	21.99	21.60	21.99
2627	NASDAQ	CNSL	Mon, Dec 28, 2015	21.53	21.81	21.45	21.77
2626	NASDAQ	CNSL	Thu, Dec 24, 2015	21.71	21.77	21.43	21.67
2625	NASDAQ	CNSL	Wed, Dec 23, 2015	21.28	21.71	20.97	21.68
2624	NASDAQ	CNSL	Tue, Dec 22, 2015	20.96	21.18	20.73	21.12
2623	NASDAQ	CNSL	Mon, Dec 21, 2015	21.39	21.40	20.86	21.00
2622	NASDAQ	CNSL	Fri, Dec 18, 2015	21.64	21.81	21.07	21.16
2621	NASDAQ	CNSL	Thu, Dec 17, 2015	21.93	22.68	21.62	21.77
2620	NASDAQ	CNSL	Wed, Dec 16, 2015	20.88	21.88	20.73	21.80
2619	NASDAQ	CNSL	Tue, Dec 15, 2015	20.58	20.98	20.45	20.83
2618	NASDAQ	CNSL	Mon, Dec 14, 2015	20.77	21.00	20.36	20.45
2617	NASDAQ	CNSL	Fri, Dec 11, 2015	21.06	21.34	20.59	20.79
2616	NASDAQ	CNSL	Thu, Dec 10, 2015	21.52	21.77	21.31	21.40
2615	NASDAQ	CNSL	Wed, Dec 9, 2015	21.75	22.09	21.43	21.62
2614	NASDAQ	CNSL	Tue, Dec 8, 2015	21.51	22.16	21.30	21.87
2613	NASDAQ	CNSL	Mon, Dec 7, 2015	21.50	21.80	21.35	21.78
2612	NASDAQ	CNSL	Fri, Dec 4, 2015	21.71	21.86	21.42	21.60
2611	NASDAQ	CNSL	Thu, Dec 3, 2015	21.96	22.17	21.62	21.66
2610	NASDAQ	CNSL	Wed, Dec 2, 2015	21.84	22.31	21.74	22.02
2609	NASDAQ	CNSL	Tue, Dec 1, 2015	21.87	22.02	21.60	21.89
2608	NASDAQ	CNSL	Mon, Nov 30, 2015	22.10	22.10	21.59	21.79
2607	NASDAQ	CNSL	Fri, Nov 27, 2015	21.76	22.06	21.76	22.04
2606	NASDAQ	CNSL	Wed, Nov 25, 2015	21.63	21.90	21.56	21.80
2605	NASDAQ	CNSL	Tue, Nov 24, 2015	21.41	21.77	21.28	21.74
2604	NASDAQ	CNSL	Mon, Nov 23, 2015	21.70	21.80	21.45	21.57
2603	NASDAQ	CNSL	Fri, Nov 20, 2015	21.50	21.70	21.27	21.60
2602	NASDAQ	CNSL	Thu, Nov 19, 2015	21.47	21.64	21.34	21.45
2601	NASDAQ	CNSL	Wed, Nov 18, 2015	20.82	21.45	20.68	21.41
2600	NASDAQ	CNSL	Tue, Nov 17, 2015	20.90	21.20	20.67	20.84
2599	NASDAQ	CNSL	Mon, Nov 16, 2015	20.40	20.84	20.36	20.83
2598	NASDAQ	CNSL	Fri, Nov 13, 2015	20.82	21.09	20.47	20.48
2597	NASDAQ	CNSL	Thu, Nov 12, 2015	21.01	21.28	20.90	20.98
2596	NASDAQ	CNSL	Wed, Nov 11, 2015	21.53	21.84	21.17	21.20
2595	NASDAQ	CNSL	Tue, Nov 10, 2015	21.87	21.94	21.34	21.52
2594	NASDAQ	CNSL	Mon, Nov 9, 2015	21.59	22.00	21.50	21.98
2593	NASDAQ	CNSL	Fri, Nov 6, 2015	20.74	21.73	20.74	21.69
2592	NASDAQ	CNSL	Thu, Nov 5, 2015	22.35	22.35	20.79	21.08
2591	NASDAQ	CNSL	Wed, Nov 4, 2015	22.67	22.77	22.29	22.35
2590	NASDAQ	CNSL	Tue, Nov 3, 2015	22.31	22.79	21.77	22.62
2589	NASDAQ	CNSL	Mon, Nov 2, 2015	22.22	22.49	21.86	22.47
2588	NASDAQ	CNSL	Fri, Oct 30, 2015	22.00	22.24	21.86	22.10
2587	NASDAQ	CNSL	Thu, Oct 29, 2015	22.31	22.50	21.89	21.97
2586	NASDAQ	CNSL	Wed, Oct 28, 2015	21.59	22.38	21.55	22.35
2585	NASDAQ	CNSL	Tue, Oct 27, 2015	21.57	21.71	21.21	21.49
2584	NASDAQ	CNSL	Mon, Oct 26, 2015	21.98	22.00	21.63	21.68
2583	NASDAQ	CNSL	Fri, Oct 23, 2015	21.84	22.00	20.10	21.89
2582	NASDAQ	CNSL	Thu, Oct 22, 2015	21.30	21.65	21.17	21.54
2581	NASDAQ	CNSL	Wed, Oct 21, 2015	21.00	21.35	20.72	21.14
2580	NASDAQ	CNSL	Tue, Oct 20, 2015	20.26	20.94	20.11	20.94
2579	NASDAQ	CNSL	Mon, Oct 19, 2015	20.25	20.56	19.99	20.31
2578	NASDAQ	CNSL	Fri, Oct 16, 2015	20.34	20.46	20.10	20.22
2577	NASDAQ	CNSL	Thu, Oct 15, 2015	19.68	20.31	19.61	20.25
2576	NASDAQ	CNSL	Wed, Oct 14, 2015	19.65	19.96	19.63	19.68
2575	NASDAQ	CNSL	Tue, Oct 13, 2015	19.92	20.13	19.65	19.66
2574	NASDAQ	CNSL	Mon, Oct 12, 2015	20.50	20.53	20.26	20.40
2573	NASDAQ	CNSL	Fri, Oct 9, 2015	20.50	20.52	20.15	20.44
2572	NASDAQ	CNSL	Thu, Oct 8, 2015	19.73	20.42	19.52	20.42
2571	NASDAQ	CNSL	Wed, Oct 7, 2015	19.42	19.82	19.37	19.76
2570	NASDAQ	CNSL	Tue, Oct 6, 2015	19.30	19.68	18.67	19.35
2569	NASDAQ	CNSL	Mon, Oct 5, 2015	19.13	19.42	19.07	19.37
2568	NASDAQ	CNSL	Fri, Oct 2, 2015	18.69	18.92	18.27	18.90
2567	NASDAQ	CNSL	Thu, Oct 1, 2015	19.23	19.43	18.73	18.79
2566	NASDAQ	CNSL	Wed, Sep 30, 2015	19.34	19.38	19.05	19.27
2565	NASDAQ	CNSL	Tue, Sep 29, 2015	19.70	19.78	19.09	19.25
2564	NASDAQ	CNSL	Mon, Sep 28, 2015	19.93	20.23	19.63	19.71
2563	NASDAQ	CNSL	Fri, Sep 25, 2015	20.16	20.32	19.67	20.05
2562	NASDAQ	CNSL	Thu, Sep 24, 2015	19.58	20.10	19.42	20.10
2561	NASDAQ	CNSL	Wed, Sep 23, 2015	19.97	20.02	19.57	19.65
2560	NASDAQ	CNSL	Tue, Sep 22, 2015	19.96	20.08	19.77	19.87
2559	NASDAQ	CNSL	Mon, Sep 21, 2015	20.09	20.25	19.82	20.18
2558	NASDAQ	CNSL	Fri, Sep 18, 2015	19.80	20.42	19.79	19.90
2557	NASDAQ	CNSL	Thu, Sep 17, 2015	19.96	20.22	19.61	20.09
2556	NASDAQ	CNSL	Wed, Sep 16, 2015	19.57	20.42	19.48	20.01
2555	NASDAQ	CNSL	Tue, Sep 15, 2015	19.29	19.65	19.29	19.57
2554	NASDAQ	CNSL	Mon, Sep 14, 2015	19.20	19.54	19.19	19.29
2553	NASDAQ	CNSL	Fri, Sep 11, 2015	18.88	19.21	18.88	19.10
2552	NASDAQ	CNSL	Thu, Sep 10, 2015	19.81	20.01	18.89	19.12
2551	NASDAQ	CNSL	Wed, Sep 9, 2015	20.00	20.22	19.90	20.03
2550	NASDAQ	CNSL	Tue, Sep 8, 2015	19.75	20.06	19.56	19.77
2549	NASDAQ	CNSL	Fri, Sep 4, 2015	19.23	19.62	19.20	19.51
2548	NASDAQ	CNSL	Thu, Sep 3, 2015	19.50	19.75	19.40	19.52
2547	NASDAQ	CNSL	Wed, Sep 2, 2015	19.28	19.49	19.16	19.39
2546	NASDAQ	CNSL	Tue, Sep 1, 2015	19.19	19.43	19.08	19.12
2545	NASDAQ	CNSL	Mon, Aug 31, 2015	19.61	19.84	19.32	19.51
2544	NASDAQ	CNSL	Fri, Aug 28, 2015	19.32	19.84	19.17	19.76
2543	NASDAQ	CNSL	Thu, Aug 27, 2015	19.67	19.67	19.15	19.37
2542	NASDAQ	CNSL	Wed, Aug 26, 2015	19.21	19.56	18.70	19.43
2541	NASDAQ	CNSL	Tue, Aug 25, 2015	19.70	19.70	18.69	18.89
2540	NASDAQ	CNSL	Mon, Aug 24, 2015	19.07	19.54	18.51	19.21
2539	NASDAQ	CNSL	Fri, Aug 21, 2015	19.53	20.37	19.50	20.06
2538	NASDAQ	CNSL	Thu, Aug 20, 2015	19.99	20.22	19.88	19.90
2537	NASDAQ	CNSL	Wed, Aug 19, 2015	20.41	20.51	20.00	20.17
2536	NASDAQ	CNSL	Tue, Aug 18, 2015	20.59	20.72	20.23	20.46
2535	NASDAQ	CNSL	Mon, Aug 17, 2015	20.53	20.67	20.28	20.59
2534	NASDAQ	CNSL	Fri, Aug 14, 2015	20.07	20.62	20.07	20.60
2533	NASDAQ	CNSL	Thu, Aug 13, 2015	19.95	20.46	19.95	20.14
2532	NASDAQ	CNSL	Wed, Aug 12, 2015	20.19	20.50	19.78	20.01
2531	NASDAQ	CNSL	Tue, Aug 11, 2015	19.84	20.53	19.84	20.45
2530	NASDAQ	CNSL	Mon, Aug 10, 2015	20.12	20.48	19.63	20.07
2529	NASDAQ	CNSL	Fri, Aug 7, 2015	19.44	20.01	19.28	19.96
2528	NASDAQ	CNSL	Thu, Aug 6, 2015	20.75	20.75	19.41	19.62
2527	NASDAQ	CNSL	Wed, Aug 5, 2015	20.02	20.36	19.94	20.07
2526	NASDAQ	CNSL	Tue, Aug 4, 2015	20.23	20.57	19.75	19.98
2525	NASDAQ	CNSL	Mon, Aug 3, 2015	20.00	20.27	19.85	20.24
2524	NASDAQ	CNSL	Fri, Jul 31, 2015	19.70	20.29	19.63	19.93
2523	NASDAQ	CNSL	Thu, Jul 30, 2015	19.86	19.95	19.59	19.69
2522	NASDAQ	CNSL	Wed, Jul 29, 2015	19.81	20.10	19.58	19.89
2521	NASDAQ	CNSL	Tue, Jul 28, 2015	19.69	19.92	19.32	19.68
2520	NASDAQ	CNSL	Mon, Jul 27, 2015	19.48	19.81	19.34	19.58
2519	NASDAQ	CNSL	Fri, Jul 24, 2015	20.14	20.28	19.39	19.53
2518	NASDAQ	CNSL	Thu, Jul 23, 2015	20.27	20.58	20.07	20.21
2517	NASDAQ	CNSL	Wed, Jul 22, 2015	20.25	20.38	20.10	20.18
2516	NASDAQ	CNSL	Tue, Jul 21, 2015	20.53	20.71	20.18	20.25
2515	NASDAQ	CNSL	Mon, Jul 20, 2015	20.81	20.85	20.43	20.50
2514	NASDAQ	CNSL	Fri, Jul 17, 2015	20.76	20.83	20.66	20.71
2513	NASDAQ	CNSL	Thu, Jul 16, 2015	20.50	20.83	20.45	20.68
2512	NASDAQ	CNSL	Wed, Jul 15, 2015	20.49	20.54	20.21	20.43
2511	NASDAQ	CNSL	Tue, Jul 14, 2015	20.41	20.50	20.21	20.37
2510	NASDAQ	CNSL	Mon, Jul 13, 2015	20.39	20.46	20.03	20.36
2509	NASDAQ	CNSL	Fri, Jul 10, 2015	20.59	20.62	20.32	20.61
2508	NASDAQ	CNSL	Thu, Jul 9, 2015	20.81	20.88	20.22	20.30
2507	NASDAQ	CNSL	Wed, Jul 8, 2015	20.56	20.81	20.31	20.59
2506	NASDAQ	CNSL	Tue, Jul 7, 2015	20.54	20.67	20.45	20.61
2505	NASDAQ	CNSL	Mon, Jul 6, 2015	20.66	20.75	20.50	20.58
2504	NASDAQ	CNSL	Thu, Jul 2, 2015	21.09	21.22	20.83	20.85
2503	NASDAQ	CNSL	Wed, Jul 1, 2015	21.28	21.28	20.84	21.07
2502	NASDAQ	CNSL	Tue, Jun 30, 2015	20.98	21.21	20.85	21.01
2501	NASDAQ	CNSL	Mon, Jun 29, 2015	21.20	21.45	20.90	20.94
2500	NASDAQ	CNSL	Fri, Jun 26, 2015	21.60	21.60	21.25	21.36
2499	NASDAQ	CNSL	Thu, Jun 25, 2015	21.94	21.95	21.56	21.60
2498	NASDAQ	CNSL	Wed, Jun 24, 2015	21.59	21.87	21.53	21.84
2497	NASDAQ	CNSL	Tue, Jun 23, 2015	21.53	21.76	21.44	21.61
2496	NASDAQ	CNSL	Mon, Jun 22, 2015	21.23	21.57	21.12	21.49
2495	NASDAQ	CNSL	Fri, Jun 19, 2015	21.62	21.70	21.09	21.17
2494	NASDAQ	CNSL	Thu, Jun 18, 2015	21.33	21.67	21.15	21.56
2493	NASDAQ	CNSL	Wed, Jun 17, 2015	21.25	21.43	21.03	21.16
2492	NASDAQ	CNSL	Tue, Jun 16, 2015	21.02	21.28	20.86	21.14
2491	NASDAQ	CNSL	Mon, Jun 15, 2015	20.91	21.06	20.70	21.00
2490	NASDAQ	CNSL	Fri, Jun 12, 2015	20.95	21.19	20.75	20.99
2489	NASDAQ	CNSL	Thu, Jun 11, 2015	20.85	21.00	20.76	20.99
2488	NASDAQ	CNSL	Wed, Jun 10, 2015	20.66	20.90	20.57	20.83
2487	NASDAQ	CNSL	Tue, Jun 9, 2015	20.57	20.85	20.31	20.55
2486	NASDAQ	CNSL	Mon, Jun 8, 2015	20.45	20.71	20.27	20.61
2485	NASDAQ	CNSL	Fri, Jun 5, 2015	20.53	20.53	19.95	20.50
2484	NASDAQ	CNSL	Thu, Jun 4, 2015	20.75	20.95	20.29	20.50
2483	NASDAQ	CNSL	Wed, Jun 3, 2015	20.91	20.91	20.57	20.83
2482	NASDAQ	CNSL	Tue, Jun 2, 2015	20.13	20.75	20.07	20.75
2481	NASDAQ	CNSL	Mon, Jun 1, 2015	20.77	20.77	20.05	20.16
2480	NASDAQ	CNSL	Fri, May 29, 2015	20.99	21.04	20.51	20.72
2479	NASDAQ	CNSL	Thu, May 28, 2015	20.36	21.09	20.36	21.07
2478	NASDAQ	CNSL	Wed, May 27, 2015	20.00	20.39	19.52	20.37
2477	NASDAQ	CNSL	Tue, May 26, 2015	19.95	19.99	19.72	19.90
2476	NASDAQ	CNSL	Fri, May 22, 2015	20.13	20.13	19.77	19.96
2475	NASDAQ	CNSL	Thu, May 21, 2015	20.11	20.18	19.93	20.07
2474	NASDAQ	CNSL	Wed, May 20, 2015	20.14	20.20	19.96	20.08
2473	NASDAQ	CNSL	Tue, May 19, 2015	20.41	20.49	19.94	20.01
2472	NASDAQ	CNSL	Mon, May 18, 2015	20.19	20.46	20.08	20.38
2471	NASDAQ	CNSL	Fri, May 15, 2015	20.14	20.29	20.01	20.16
2470	NASDAQ	CNSL	Thu, May 14, 2015	20.06	20.36	19.92	20.15
2469	NASDAQ	CNSL	Wed, May 13, 2015	20.07	20.24	19.89	20.04
2468	NASDAQ	CNSL	Tue, May 12, 2015	20.13	20.23	19.78	20.05
2467	NASDAQ	CNSL	Mon, May 11, 2015	19.95	20.27	19.85	20.21
2466	NASDAQ	CNSL	Fri, May 8, 2015	20.41	20.47	19.65	19.95
2465	NASDAQ	CNSL	Thu, May 7, 2015	20.18	20.18	18.89	19.72
2464	NASDAQ	CNSL	Wed, May 6, 2015	20.86	20.94	20.26	20.52
2463	NASDAQ	CNSL	Tue, May 5, 2015	20.77	20.93	20.54	20.73
2462	NASDAQ	CNSL	Mon, May 4, 2015	21.23	21.37	20.80	20.90
2461	NASDAQ	CNSL	Fri, May 1, 2015	21.37	21.42	21.05	21.32
2460	NASDAQ	CNSL	Thu, Apr 30, 2015	21.08	21.29	20.83	21.07
2459	NASDAQ	CNSL	Wed, Apr 29, 2015	21.22	21.37	20.87	21.23
2458	NASDAQ	CNSL	Tue, Apr 28, 2015	20.81	21.59	20.81	21.52
2457	NASDAQ	CNSL	Mon, Apr 27, 2015	21.33	21.40	20.76	20.85
2456	NASDAQ	CNSL	Fri, Apr 24, 2015	21.25	21.32	20.91	21.30
2455	NASDAQ	CNSL	Thu, Apr 23, 2015	20.99	21.32	20.91	21.18
2454	NASDAQ	CNSL	Wed, Apr 22, 2015	20.92	20.97	20.70	20.93
2453	NASDAQ	CNSL	Tue, Apr 21, 2015	21.20	21.27	20.79	20.89
2452	NASDAQ	CNSL	Mon, Apr 20, 2015	20.42	21.47	20.38	21.18
2451	NASDAQ	CNSL	Fri, Apr 17, 2015	20.67	20.79	20.31	20.44
2450	NASDAQ	CNSL	Thu, Apr 16, 2015	20.68	20.97	20.65	20.80
2449	NASDAQ	CNSL	Wed, Apr 15, 2015	20.91	20.94	20.66	20.77
2448	NASDAQ	CNSL	Tue, Apr 14, 2015	20.58	21.00	20.47	20.81
2447	NASDAQ	CNSL	Mon, Apr 13, 2015	20.76	20.86	20.51	20.63
2446	NASDAQ	CNSL	Fri, Apr 10, 2015	21.15	21.36	21.01	21.23
2445	NASDAQ	CNSL	Thu, Apr 9, 2015	21.07	21.14	20.61	21.01
2444	NASDAQ	CNSL	Wed, Apr 8, 2015	21.16	21.17	20.57	20.90
2443	NASDAQ	CNSL	Tue, Apr 7, 2015	21.59	21.64	21.16	21.21
2442	NASDAQ	CNSL	Mon, Apr 6, 2015	21.82	21.98	21.32	21.55
2441	NASDAQ	CNSL	Thu, Apr 2, 2015	21.49	21.98	21.20	21.89
2440	NASDAQ	CNSL	Wed, Apr 1, 2015	20.35	21.83	20.27	21.49
2439	NASDAQ	CNSL	Tue, Mar 31, 2015	20.99	21.07	20.15	20.40
2438	NASDAQ	CNSL	Mon, Mar 30, 2015	21.15	21.26	20.96	21.07
2437	NASDAQ	CNSL	Fri, Mar 27, 2015	21.24	21.30	20.94	21.12
2436	NASDAQ	CNSL	Thu, Mar 26, 2015	20.93	21.33	20.84	21.17
2435	NASDAQ	CNSL	Wed, Mar 25, 2015	21.72	21.72	20.98	20.99
2434	NASDAQ	CNSL	Tue, Mar 24, 2015	21.74	21.76	21.33	21.60
2433	NASDAQ	CNSL	Mon, Mar 23, 2015	21.67	21.84	21.64	21.70
2432	NASDAQ	CNSL	Fri, Mar 20, 2015	21.57	21.80	21.23	21.67
2431	NASDAQ	CNSL	Thu, Mar 19, 2015	21.29	21.50	21.11	21.41
2430	NASDAQ	CNSL	Wed, Mar 18, 2015	21.07	21.37	20.87	21.29
2429	NASDAQ	CNSL	Tue, Mar 17, 2015	21.15	21.44	20.68	21.20
2428	NASDAQ	CNSL	Mon, Mar 16, 2015	20.95	21.25	20.87	21.16
2427	NASDAQ	CNSL	Fri, Mar 13, 2015	21.08	21.30	20.63	20.87
2426	NASDAQ	CNSL	Thu, Mar 12, 2015	21.00	21.48	20.89	21.06
2425	NASDAQ	CNSL	Wed, Mar 11, 2015	20.88	21.09	20.64	20.94
2424	NASDAQ	CNSL	Tue, Mar 10, 2015	20.84	21.02	20.61	20.73
2423	NASDAQ	CNSL	Mon, Mar 9, 2015	20.96	21.08	20.79	20.96
2422	NASDAQ	CNSL	Fri, Mar 6, 2015	21.64	21.66	20.77	20.86
2421	NASDAQ	CNSL	Thu, Mar 5, 2015	21.25	21.83	21.07	21.80
2420	NASDAQ	CNSL	Wed, Mar 4, 2015	21.25	21.28	21.00	21.10
2419	NASDAQ	CNSL	Tue, Mar 3, 2015	21.47	21.53	21.18	21.22
2418	NASDAQ	CNSL	Mon, Mar 2, 2015	21.28	21.83	21.20	21.49
2417	NASDAQ	CNSL	Fri, Feb 27, 2015	21.21	21.90	21.12	21.28
2416	NASDAQ	CNSL	Thu, Feb 26, 2015	22.72	22.73	21.17	21.84
2415	NASDAQ	CNSL	Wed, Feb 25, 2015	24.11	24.18	23.28	23.32
2414	NASDAQ	CNSL	Tue, Feb 24, 2015	24.02	24.18	23.87	24.03
2413	NASDAQ	CNSL	Mon, Feb 23, 2015	23.80	24.03	23.70	24.01
2412	NASDAQ	CNSL	Fri, Feb 20, 2015	23.89	24.02	23.78	23.94
2411	NASDAQ	CNSL	Thu, Feb 19, 2015	23.89	24.01	23.75	23.86
2410	NASDAQ	CNSL	Wed, Feb 18, 2015	24.06	24.19	23.83	23.95
2409	NASDAQ	CNSL	Tue, Feb 17, 2015	24.08	24.20	23.82	24.09
2408	NASDAQ	CNSL	Fri, Feb 13, 2015	23.96	24.17	23.91	24.09
2407	NASDAQ	CNSL	Thu, Feb 12, 2015	23.99	23.99	23.71	23.94
2406	NASDAQ	CNSL	Wed, Feb 11, 2015	23.94	24.06	23.72	23.90
2405	NASDAQ	CNSL	Tue, Feb 10, 2015	24.14	24.14	23.63	23.92
2404	NASDAQ	CNSL	Mon, Feb 9, 2015	24.23	24.42	23.91	23.98
2403	NASDAQ	CNSL	Fri, Feb 6, 2015	24.38	24.52	24.12	24.25
2402	NASDAQ	CNSL	Thu, Feb 5, 2015	24.37	24.37	24.04	24.28
2401	NASDAQ	CNSL	Wed, Feb 4, 2015	24.34	24.48	24.10	24.20
2400	NASDAQ	CNSL	Tue, Feb 3, 2015	23.87	24.51	23.87	24.34
2399	NASDAQ	CNSL	Mon, Feb 2, 2015	22.88	23.93	22.88	23.90
2398	NASDAQ	CNSL	Fri, Jan 30, 2015	24.01	24.19	22.95	23.28
2397	NASDAQ	CNSL	Thu, Jan 29, 2015	23.66	24.24	23.32	24.21
2396	NASDAQ	CNSL	Wed, Jan 28, 2015	24.35	24.44	23.67	23.72
2395	NASDAQ	CNSL	Tue, Jan 27, 2015	24.24	24.47	23.99	24.06
2394	NASDAQ	CNSL	Mon, Jan 26, 2015	24.26	24.50	23.97	24.43
2393	NASDAQ	CNSL	Fri, Jan 23, 2015	24.51	24.60	24.21	24.26
2392	NASDAQ	CNSL	Thu, Jan 22, 2015	23.98	24.50	23.82	24.48
2391	NASDAQ	CNSL	Wed, Jan 21, 2015	23.72	24.02	23.53	23.86
2390	NASDAQ	CNSL	Tue, Jan 20, 2015	24.04	24.12	23.39	23.70
2389	NASDAQ	CNSL	Fri, Jan 16, 2015	23.56	24.24	23.37	24.12
2388	NASDAQ	CNSL	Thu, Jan 15, 2015	23.74	23.84	23.34	23.50
2387	NASDAQ	CNSL	Wed, Jan 14, 2015	23.49	23.69	23.21	23.57
2386	NASDAQ	CNSL	Tue, Jan 13, 2015	23.88	24.23	23.16	23.48
2385	NASDAQ	CNSL	Mon, Jan 12, 2015	24.35	24.50	24.05	24.14
2384	NASDAQ	CNSL	Fri, Jan 9, 2015	24.35	24.49	24.18	24.26
2383	NASDAQ	CNSL	Thu, Jan 8, 2015	23.80	24.65	23.80	24.34
2382	NASDAQ	CNSL	Wed, Jan 7, 2015	25.60	25.63	23.77	24.29
2381	NASDAQ	CNSL	Tue, Jan 6, 2015	26.07	26.58	25.21	25.66
2380	NASDAQ	CNSL	Mon, Jan 5, 2015	27.54	27.86	27.07	27.12
2379	NASDAQ	CNSL	Fri, Jan 2, 2015	28.12	28.37	27.54	27.86
2378	NASDAQ	CNSL	Wed, Dec 31, 2014	28.41	28.55	27.81	27.83
2377	NASDAQ	CNSL	Tue, Dec 30, 2014	28.36	28.45	28.17	28.30
2376	NASDAQ	CNSL	Mon, Dec 29, 2014	28.63	28.65	28.11	28.35
2375	NASDAQ	CNSL	Fri, Dec 26, 2014	28.20	28.64	28.14	28.60
2374	NASDAQ	CNSL	Wed, Dec 24, 2014	27.85	28.14	27.47	28.07
2373	NASDAQ	CNSL	Tue, Dec 23, 2014	27.76	27.87	27.53	27.75
2372	NASDAQ	CNSL	Mon, Dec 22, 2014	27.46	27.86	27.46	27.67
2371	NASDAQ	CNSL	Fri, Dec 19, 2014	27.56	27.95	27.24	27.28
2370	NASDAQ	CNSL	Thu, Dec 18, 2014	27.38	27.80	27.04	27.59
2369	NASDAQ	CNSL	Wed, Dec 17, 2014	26.43	27.09	26.35	27.01
2368	NASDAQ	CNSL	Tue, Dec 16, 2014	25.77	26.90	25.50	26.28
2367	NASDAQ	CNSL	Mon, Dec 15, 2014	25.89	25.94	25.12	25.71
2366	NASDAQ	CNSL	Fri, Dec 12, 2014	26.42	26.52	25.64	25.72
2365	NASDAQ	CNSL	Thu, Dec 11, 2014	26.21	27.01	26.17	26.70
2364	NASDAQ	CNSL	Wed, Dec 10, 2014	26.63	26.92	26.12	26.17
2363	NASDAQ	CNSL	Tue, Dec 9, 2014	26.29	26.82	25.45	26.77
2362	NASDAQ	CNSL	Mon, Dec 8, 2014	27.43	27.54	26.57	26.58
2361	NASDAQ	CNSL	Fri, Dec 5, 2014	27.06	27.64	27.06	27.38
2360	NASDAQ	CNSL	Thu, Dec 4, 2014	27.01	27.36	26.91	27.04
2359	NASDAQ	CNSL	Wed, Dec 3, 2014	27.13	27.39	26.81	27.07
2358	NASDAQ	CNSL	Tue, Dec 2, 2014	26.95	27.49	26.72	27.04
2357	NASDAQ	CNSL	Mon, Dec 1, 2014	27.41	27.56	26.88	26.88
2356	NASDAQ	CNSL	Fri, Nov 28, 2014	27.48	27.94	27.36	27.41
2355	NASDAQ	CNSL	Wed, Nov 26, 2014	26.76	27.36	26.60	27.35
2354	NASDAQ	CNSL	Tue, Nov 25, 2014	27.01	27.06	26.61	26.67
2353	NASDAQ	CNSL	Mon, Nov 24, 2014	26.40	26.95	26.21	26.89
2352	NASDAQ	CNSL	Fri, Nov 21, 2014	26.69	26.70	26.22	26.42
2351	NASDAQ	CNSL	Thu, Nov 20, 2014	26.68	26.75	26.22	26.38
2350	NASDAQ	CNSL	Wed, Nov 19, 2014	27.21	27.24	26.54	26.80
2349	NASDAQ	CNSL	Tue, Nov 18, 2014	27.12	27.51	27.09	27.19
2348	NASDAQ	CNSL	Mon, Nov 17, 2014	27.22	27.58	26.88	26.97
2347	NASDAQ	CNSL	Fri, Nov 14, 2014	27.10	27.31	26.73	27.17
2346	NASDAQ	CNSL	Thu, Nov 13, 2014	27.00	27.49	27.00	27.28
2345	NASDAQ	CNSL	Wed, Nov 12, 2014	26.28	26.95	26.24	26.92
2344	NASDAQ	CNSL	Tue, Nov 11, 2014	26.18	26.44	25.88	26.42
2343	NASDAQ	CNSL	Mon, Nov 10, 2014	25.92	26.33	25.68	26.13
2342	NASDAQ	CNSL	Fri, Nov 7, 2014	26.39	26.39	25.41	26.00
2341	NASDAQ	CNSL	Thu, Nov 6, 2014	26.52	26.56	25.59	25.86
2340	NASDAQ	CNSL	Wed, Nov 5, 2014	26.78	26.82	26.47	26.58
2339	NASDAQ	CNSL	Tue, Nov 4, 2014	26.38	26.80	26.29	26.63
2338	NASDAQ	CNSL	Mon, Nov 3, 2014	26.00	26.72	25.62	26.58
2337	NASDAQ	CNSL	Fri, Oct 31, 2014	26.41	26.41	25.27	25.90
2336	NASDAQ	CNSL	Thu, Oct 30, 2014	28.00	28.20	26.33	26.41
2335	NASDAQ	CNSL	Wed, Oct 29, 2014	28.51	28.81	28.15	28.52
2334	NASDAQ	CNSL	Tue, Oct 28, 2014	27.36	28.53	27.35	28.51
2333	NASDAQ	CNSL	Mon, Oct 27, 2014	27.19	27.55	27.10	27.27
2332	NASDAQ	CNSL	Fri, Oct 24, 2014	27.66	28.00	27.16	27.96
2331	NASDAQ	CNSL	Thu, Oct 23, 2014	26.77	27.56	26.60	27.36
2330	NASDAQ	CNSL	Wed, Oct 22, 2014	27.46	27.65	26.66	26.68
2329	NASDAQ	CNSL	Tue, Oct 21, 2014	27.42	28.13	27.33	27.90
2328	NASDAQ	CNSL	Mon, Oct 20, 2014	26.49	27.42	26.36	27.41
2327	NASDAQ	CNSL	Fri, Oct 17, 2014	26.59	26.71	25.87	26.46
2326	NASDAQ	CNSL	Thu, Oct 16, 2014	25.17	26.25	24.94	26.19
2325	NASDAQ	CNSL	Wed, Oct 15, 2014	24.96	25.49	24.86	25.40
2324	NASDAQ	CNSL	Tue, Oct 14, 2014	24.65	25.26	24.60	25.25
2323	NASDAQ	CNSL	Mon, Oct 13, 2014	24.23	24.77	24.20	24.43
2322	NASDAQ	CNSL	Fri, Oct 10, 2014	24.32	24.63	24.06	24.29
2321	NASDAQ	CNSL	Thu, Oct 9, 2014	25.37	25.55	24.80	24.82
2320	NASDAQ	CNSL	Wed, Oct 8, 2014	24.77	25.40	24.70	25.37
2319	NASDAQ	CNSL	Tue, Oct 7, 2014	24.78	24.91	24.62	24.75
2318	NASDAQ	CNSL	Mon, Oct 6, 2014	25.05	25.10	24.79	24.92
2317	NASDAQ	CNSL	Fri, Oct 3, 2014	25.10	25.24	24.92	25.02
2316	NASDAQ	CNSL	Thu, Oct 2, 2014	24.65	24.99	24.61	24.88
2315	NASDAQ	CNSL	Wed, Oct 1, 2014	24.95	25.13	24.41	24.72
2314	NASDAQ	CNSL	Tue, Sep 30, 2014	25.22	25.43	25.05	25.05
2313	NASDAQ	CNSL	Mon, Sep 29, 2014	25.58	25.70	25.05	25.22
2312	NASDAQ	CNSL	Fri, Sep 26, 2014	25.69	25.87	25.44	25.72
2311	NASDAQ	CNSL	Thu, Sep 25, 2014	25.54	25.68	25.37	25.61
2310	NASDAQ	CNSL	Wed, Sep 24, 2014	25.38	25.83	25.35	25.59
2309	NASDAQ	CNSL	Tue, Sep 23, 2014	25.20	25.50	25.16	25.35
2308	NASDAQ	CNSL	Mon, Sep 22, 2014	24.91	25.32	24.85	25.24
2307	NASDAQ	CNSL	Fri, Sep 19, 2014	25.15	25.20	24.78	25.03
2306	NASDAQ	CNSL	Thu, Sep 18, 2014	24.93	25.20	24.77	24.99
2305	NASDAQ	CNSL	Wed, Sep 17, 2014	24.70	24.95	24.65	24.84
2304	NASDAQ	CNSL	Tue, Sep 16, 2014	24.37	24.75	24.34	24.75
2303	NASDAQ	CNSL	Mon, Sep 15, 2014	24.78	24.85	24.32	24.40
2302	NASDAQ	CNSL	Fri, Sep 12, 2014	24.90	24.95	24.46	24.89
2301	NASDAQ	CNSL	Thu, Sep 11, 2014	24.36	24.98	24.32	24.89
2300	NASDAQ	CNSL	Wed, Sep 10, 2014	24.28	24.52	24.17	24.50
2299	NASDAQ	CNSL	Tue, Sep 9, 2014	24.62	24.62	24.23	24.26
2298	NASDAQ	CNSL	Mon, Sep 8, 2014	24.30	24.60	24.20	24.59
2297	NASDAQ	CNSL	Fri, Sep 5, 2014	24.30	24.36	24.07	24.34
2296	NASDAQ	CNSL	Thu, Sep 4, 2014	24.45	24.53	24.26	24.28
2295	NASDAQ	CNSL	Wed, Sep 3, 2014	24.45	24.45	24.22	24.41
2294	NASDAQ	CNSL	Tue, Sep 2, 2014	24.46	24.68	24.29	24.43
2293	NASDAQ	CNSL	Fri, Aug 29, 2014	24.15	24.41	24.00	24.38
2292	NASDAQ	CNSL	Thu, Aug 28, 2014	24.08	24.28	24.05	24.12
2291	NASDAQ	CNSL	Wed, Aug 27, 2014	24.04	24.13	23.94	24.11
2290	NASDAQ	CNSL	Tue, Aug 26, 2014	24.02	24.14	23.95	24.07
2289	NASDAQ	CNSL	Mon, Aug 25, 2014	23.90	24.14	23.90	24.03
2288	NASDAQ	CNSL	Fri, Aug 22, 2014	23.96	24.00	23.70	23.79
2287	NASDAQ	CNSL	Thu, Aug 21, 2014	23.93	23.97	23.68	23.92
2286	NASDAQ	CNSL	Wed, Aug 20, 2014	23.87	23.91	23.56	23.87
2285	NASDAQ	CNSL	Tue, Aug 19, 2014	23.73	23.92	23.68	23.89
2284	NASDAQ	CNSL	Mon, Aug 18, 2014	23.90	23.98	23.66	23.75
2283	NASDAQ	CNSL	Fri, Aug 15, 2014	23.93	24.19	23.72	23.82
2282	NASDAQ	CNSL	Thu, Aug 14, 2014	23.77	24.01	23.71	23.71
2281	NASDAQ	CNSL	Wed, Aug 13, 2014	23.60	23.90	23.39	23.69
2280	NASDAQ	CNSL	Tue, Aug 12, 2014	23.35	23.61	23.29	23.53
2279	NASDAQ	CNSL	Mon, Aug 11, 2014	22.48	22.83	22.40	22.61
2278	NASDAQ	CNSL	Fri, Aug 8, 2014	22.22	22.52	22.19	22.45
2277	NASDAQ	CNSL	Thu, Aug 7, 2014	22.43	22.49	22.19	22.22
2276	NASDAQ	CNSL	Wed, Aug 6, 2014	22.40	22.58	22.19	22.41
2275	NASDAQ	CNSL	Tue, Aug 5, 2014	22.49	22.65	22.30	22.55
2274	NASDAQ	CNSL	Mon, Aug 4, 2014	22.54	22.65	22.39	22.57
2273	NASDAQ	CNSL	Fri, Aug 1, 2014	22.36	22.66	22.21	22.51
2272	NASDAQ	CNSL	Thu, Jul 31, 2014	22.63	22.70	22.33	22.38
2271	NASDAQ	CNSL	Wed, Jul 30, 2014	22.78	22.84	22.39	22.78
2270	NASDAQ	CNSL	Tue, Jul 29, 2014	22.00	23.32	22.00	22.78
2269	NASDAQ	CNSL	Mon, Jul 28, 2014	21.34	21.50	21.10	21.28
2268	NASDAQ	CNSL	Fri, Jul 25, 2014	21.36	21.42	21.12	21.27
2267	NASDAQ	CNSL	Thu, Jul 24, 2014	21.69	21.75	21.37	21.51
2266	NASDAQ	CNSL	Wed, Jul 23, 2014	21.85	21.85	21.47	21.55
2265	NASDAQ	CNSL	Tue, Jul 22, 2014	21.74	21.89	21.66	21.77
2264	NASDAQ	CNSL	Mon, Jul 21, 2014	21.67	21.84	21.53	21.65
2263	NASDAQ	CNSL	Fri, Jul 18, 2014	21.42	21.82	21.42	21.74
2262	NASDAQ	CNSL	Thu, Jul 17, 2014	21.89	21.94	21.45	21.48
2261	NASDAQ	CNSL	Wed, Jul 16, 2014	21.96	22.07	21.90	21.95
2260	NASDAQ	CNSL	Tue, Jul 15, 2014	22.22	22.29	21.97	22.01
2259	NASDAQ	CNSL	Mon, Jul 14, 2014	22.25	22.28	22.08	22.24
2258	NASDAQ	CNSL	Fri, Jul 11, 2014	21.91	22.06	21.62	22.04
2257	NASDAQ	CNSL	Thu, Jul 10, 2014	22.27	22.45	22.06	22.36
2256	NASDAQ	CNSL	Wed, Jul 9, 2014	22.39	22.65	22.30	22.37
2255	NASDAQ	CNSL	Tue, Jul 8, 2014	22.55	22.67	22.30	22.39
2254	NASDAQ	CNSL	Mon, Jul 7, 2014	22.52	22.59	22.32	22.53
2253	NASDAQ	CNSL	Thu, Jul 3, 2014	22.37	22.48	22.23	22.48
2252	NASDAQ	CNSL	Wed, Jul 2, 2014	22.27	22.37	22.12	22.33
2251	NASDAQ	CNSL	Tue, Jul 1, 2014	22.40	22.50	21.92	22.27
2250	NASDAQ	CNSL	Mon, Jun 30, 2014	22.48	22.50	21.84	22.24
2249	NASDAQ	CNSL	Fri, Jun 27, 2014	21.79	22.43	21.79	22.29
2248	NASDAQ	CNSL	Thu, Jun 26, 2014	21.79	21.94	21.61	21.93
2247	NASDAQ	CNSL	Wed, Jun 25, 2014	21.38	21.79	21.25	21.76
2246	NASDAQ	CNSL	Tue, Jun 24, 2014	21.43	21.88	21.31	21.51
2245	NASDAQ	CNSL	Mon, Jun 23, 2014	21.59	21.69	21.48	21.56
2244	NASDAQ	CNSL	Fri, Jun 20, 2014	21.20	21.60	21.08	21.53
2243	NASDAQ	CNSL	Thu, Jun 19, 2014	21.00	21.18	20.86	21.08
2242	NASDAQ	CNSL	Wed, Jun 18, 2014	20.79	20.94	20.58	20.91
2241	NASDAQ	CNSL	Tue, Jun 17, 2014	20.62	20.75	20.57	20.75
2240	NASDAQ	CNSL	Mon, Jun 16, 2014	20.40	20.75	20.22	20.57
2239	NASDAQ	CNSL	Fri, Jun 13, 2014	20.42	20.61	20.35	20.52
2238	NASDAQ	CNSL	Thu, Jun 12, 2014	20.17	20.33	20.10	20.31
2237	NASDAQ	CNSL	Wed, Jun 11, 2014	20.40	20.48	20.20	20.29
2236	NASDAQ	CNSL	Tue, Jun 10, 2014	20.44	20.53	20.34	20.47
2235	NASDAQ	CNSL	Mon, Jun 9, 2014	20.60	20.73	20.45	20.56
2234	NASDAQ	CNSL	Fri, Jun 6, 2014	20.50	20.79	20.33	20.56
2233	NASDAQ	CNSL	Thu, Jun 5, 2014	19.95	20.46	19.77	20.46
2232	NASDAQ	CNSL	Wed, Jun 4, 2014	19.88	20.05	19.82	19.96
2231	NASDAQ	CNSL	Tue, Jun 3, 2014	20.00	20.32	19.88	19.89
2230	NASDAQ	CNSL	Mon, Jun 2, 2014	20.45	20.45	20.09	20.13
2229	NASDAQ	CNSL	Fri, May 30, 2014	20.42	20.55	20.37	20.42
2228	NASDAQ	CNSL	Thu, May 29, 2014	20.38	20.50	19.94	20.35
2227	NASDAQ	CNSL	Wed, May 28, 2014	20.21	20.47	20.21	20.28
2226	NASDAQ	CNSL	Tue, May 27, 2014	20.23	20.54	20.15	20.32
2225	NASDAQ	CNSL	Fri, May 23, 2014	19.90	20.20	19.80	20.18
2224	NASDAQ	CNSL	Thu, May 22, 2014	19.68	19.93	19.68	19.88
2223	NASDAQ	CNSL	Wed, May 21, 2014	19.77	19.84	19.60	19.68
2222	NASDAQ	CNSL	Tue, May 20, 2014	20.26	20.29	19.70	19.75
2221	NASDAQ	CNSL	Mon, May 19, 2014	20.24	20.42	20.02	20.38
2220	NASDAQ	CNSL	Fri, May 16, 2014	20.09	20.25	19.99	20.24
2219	NASDAQ	CNSL	Thu, May 15, 2014	19.91	20.16	19.80	20.13
2218	NASDAQ	CNSL	Wed, May 14, 2014	20.39	20.39	19.85	20.05
2217	NASDAQ	CNSL	Tue, May 13, 2014	20.14	20.19	20.00	20.01
2216	NASDAQ	CNSL	Mon, May 12, 2014	20.09	20.28	19.65	20.12
2215	NASDAQ	CNSL	Fri, May 9, 2014	19.56	19.95	19.48	19.95
2214	NASDAQ	CNSL	Thu, May 8, 2014	19.74	19.93	19.61	19.67
2213	NASDAQ	CNSL	Wed, May 7, 2014	19.45	19.79	19.45	19.71
2212	NASDAQ	CNSL	Tue, May 6, 2014	19.46	19.72	19.43	19.49
2211	NASDAQ	CNSL	Mon, May 5, 2014	19.65	20.04	19.41	19.57
2210	NASDAQ	CNSL	Fri, May 2, 2014	19.71	20.17	19.71	19.90
2209	NASDAQ	CNSL	Thu, May 1, 2014	19.99	19.99	19.25	19.60
2208	NASDAQ	CNSL	Wed, Apr 30, 2014	19.58	20.00	19.39	19.92
2207	NASDAQ	CNSL	Tue, Apr 29, 2014	19.59	19.78	19.52	19.57
2206	NASDAQ	CNSL	Mon, Apr 28, 2014	19.40	19.69	19.27	19.55
2205	NASDAQ	CNSL	Fri, Apr 25, 2014	19.37	19.40	19.02	19.25
2204	NASDAQ	CNSL	Thu, Apr 24, 2014	19.62	19.63	19.35	19.46
2203	NASDAQ	CNSL	Wed, Apr 23, 2014	19.64	19.69	19.44	19.54
2202	NASDAQ	CNSL	Tue, Apr 22, 2014	19.69	19.78	19.56	19.67
2201	NASDAQ	CNSL	Mon, Apr 21, 2014	19.82	19.93	19.56	19.70
2200	NASDAQ	CNSL	Thu, Apr 17, 2014	19.38	19.86	19.34	19.75
2199	NASDAQ	CNSL	Wed, Apr 16, 2014	19.25	19.44	19.08	19.38
2198	NASDAQ	CNSL	Tue, Apr 15, 2014	19.33	19.34	18.95	19.16
2197	NASDAQ	CNSL	Mon, Apr 14, 2014	19.05	19.32	18.71	19.26
2196	NASDAQ	CNSL	Fri, Apr 11, 2014	19.75	19.88	18.80	18.94
2195	NASDAQ	CNSL	Thu, Apr 10, 2014	20.21	20.41	20.12	20.29
2194	NASDAQ	CNSL	Wed, Apr 9, 2014	20.22	20.25	20.00	20.21
2193	NASDAQ	CNSL	Tue, Apr 8, 2014	19.81	20.24	19.75	20.22
2192	NASDAQ	CNSL	Mon, Apr 7, 2014	19.65	19.96	19.42	19.74
2191	NASDAQ	CNSL	Fri, Apr 4, 2014	20.39	20.44	19.61	19.76
2190	NASDAQ	CNSL	Thu, Apr 3, 2014	20.40	20.45	20.18	20.24
2189	NASDAQ	CNSL	Wed, Apr 2, 2014	20.25	20.40	20.05	20.36
2188	NASDAQ	CNSL	Tue, Apr 1, 2014	19.97	20.35	19.80	20.20
2187	NASDAQ	CNSL	Mon, Mar 31, 2014	19.78	20.09	19.53	20.01
2186	NASDAQ	CNSL	Fri, Mar 28, 2014	19.37	19.68	19.21	19.65
2185	NASDAQ	CNSL	Thu, Mar 27, 2014	19.28	19.49	19.25	19.38
2184	NASDAQ	CNSL	Wed, Mar 26, 2014	19.55	19.64	19.17	19.28
2183	NASDAQ	CNSL	Tue, Mar 25, 2014	19.52	19.59	19.36	19.39
2182	NASDAQ	CNSL	Mon, Mar 24, 2014	19.95	19.95	19.28	19.48
2181	NASDAQ	CNSL	Fri, Mar 21, 2014	19.95	20.15	19.81	19.95
2180	NASDAQ	CNSL	Thu, Mar 20, 2014	19.98	20.23	19.92	19.98
2179	NASDAQ	CNSL	Wed, Mar 19, 2014	20.11	20.25	19.93	20.12
2178	NASDAQ	CNSL	Tue, Mar 18, 2014	19.99	20.24	19.95	20.20
2177	NASDAQ	CNSL	Mon, Mar 17, 2014	19.92	20.21	19.82	19.99
2176	NASDAQ	CNSL	Fri, Mar 14, 2014	19.39	19.76	19.21	19.64
2175	NASDAQ	CNSL	Thu, Mar 13, 2014	19.67	19.75	19.33	19.48
2174	NASDAQ	CNSL	Wed, Mar 12, 2014	19.30	19.59	19.18	19.59
2173	NASDAQ	CNSL	Tue, Mar 11, 2014	19.55	19.70	19.19	19.38
2172	NASDAQ	CNSL	Mon, Mar 10, 2014	19.57	19.65	19.33	19.51
2171	NASDAQ	CNSL	Fri, Mar 7, 2014	19.95	19.96	19.50	19.74
2170	NASDAQ	CNSL	Thu, Mar 6, 2014	19.96	19.99	19.79	19.80
2169	NASDAQ	CNSL	Wed, Mar 5, 2014	19.67	20.05	19.37	19.96
2168	NASDAQ	CNSL	Tue, Mar 4, 2014	19.25	19.92	19.25	19.76
2167	NASDAQ	CNSL	Mon, Mar 3, 2014	18.98	19.15	18.66	19.00
2166	NASDAQ	CNSL	Fri, Feb 28, 2014	18.87	19.20	18.86	19.06
2165	NASDAQ	CNSL	Thu, Feb 27, 2014	19.31	19.31	18.42	18.84
2164	NASDAQ	CNSL	Wed, Feb 26, 2014	19.29	19.50	19.19	19.42
2163	NASDAQ	CNSL	Tue, Feb 25, 2014	19.42	19.42	19.18	19.32
2162	NASDAQ	CNSL	Mon, Feb 24, 2014	19.15	19.41	19.06	19.38
2161	NASDAQ	CNSL	Fri, Feb 21, 2014	19.36	19.36	19.14	19.18
2160	NASDAQ	CNSL	Thu, Feb 20, 2014	18.84	19.28	18.83	19.26
2159	NASDAQ	CNSL	Wed, Feb 19, 2014	19.11	19.22	18.79	18.87
2158	NASDAQ	CNSL	Tue, Feb 18, 2014	19.27	19.39	19.01	19.23
2157	NASDAQ	CNSL	Fri, Feb 14, 2014	19.32	19.32	18.96	19.20
2156	NASDAQ	CNSL	Thu, Feb 13, 2014	18.93	19.32	18.93	19.31
2155	NASDAQ	CNSL	Wed, Feb 12, 2014	18.80	19.13	18.78	19.05
2154	NASDAQ	CNSL	Tue, Feb 11, 2014	18.45	18.87	18.42	18.84
2153	NASDAQ	CNSL	Mon, Feb 10, 2014	18.98	19.14	18.36	18.41
2152	NASDAQ	CNSL	Fri, Feb 7, 2014	18.61	18.98	18.43	18.95
2151	NASDAQ	CNSL	Thu, Feb 6, 2014	18.58	18.77	18.31	18.53
2150	NASDAQ	CNSL	Wed, Feb 5, 2014	18.67	18.78	18.51	18.58
2149	NASDAQ	CNSL	Tue, Feb 4, 2014	19.02	19.39	18.66	18.78
2148	NASDAQ	CNSL	Mon, Feb 3, 2014	19.65	19.73	18.86	18.97
2147	NASDAQ	CNSL	Fri, Jan 31, 2014	19.17	19.76	19.17	19.58
2146	NASDAQ	CNSL	Thu, Jan 30, 2014	19.02	19.55	18.96	19.45
2145	NASDAQ	CNSL	Wed, Jan 29, 2014	19.20	19.27	18.89	19.00
2144	NASDAQ	CNSL	Tue, Jan 28, 2014	19.18	19.35	19.03	19.30
2143	NASDAQ	CNSL	Mon, Jan 27, 2014	19.24	19.42	18.86	19.19
2142	NASDAQ	CNSL	Fri, Jan 24, 2014	19.57	19.68	19.20	19.25
2141	NASDAQ	CNSL	Thu, Jan 23, 2014	19.47	19.71	19.34	19.70
2140	NASDAQ	CNSL	Wed, Jan 22, 2014	19.80	19.80	19.51	19.58
2139	NASDAQ	CNSL	Tue, Jan 21, 2014	19.76	19.80	19.60	19.76
2138	NASDAQ	CNSL	Fri, Jan 17, 2014	19.68	19.77	19.56	19.71
2137	NASDAQ	CNSL	Thu, Jan 16, 2014	19.47	19.72	19.22	19.65
2136	NASDAQ	CNSL	Wed, Jan 15, 2014	19.49	19.71	19.39	19.46
2135	NASDAQ	CNSL	Tue, Jan 14, 2014	19.30	19.60	19.14	19.54
2134	NASDAQ	CNSL	Mon, Jan 13, 2014	20.00	20.04	19.18	19.25
2133	NASDAQ	CNSL	Fri, Jan 10, 2014	20.26	20.39	20.14	20.39
2132	NASDAQ	CNSL	Thu, Jan 9, 2014	20.08	20.42	19.95	20.23
2131	NASDAQ	CNSL	Wed, Jan 8, 2014	20.00	20.19	19.91	20.09
2130	NASDAQ	CNSL	Tue, Jan 7, 2014	20.00	20.20	19.93	20.04
2129	NASDAQ	CNSL	Mon, Jan 6, 2014	19.90	19.99	19.82	19.89
2128	NASDAQ	CNSL	Fri, Jan 3, 2014	19.65	19.89	19.65	19.81
2127	NASDAQ	CNSL	Thu, Jan 2, 2014	19.64	19.69	19.37	19.65
2126	NASDAQ	CNSL	Tue, Dec 31, 2013	19.72	19.81	19.60	19.63
2125	NASDAQ	CNSL	Mon, Dec 30, 2013	19.75	19.89	19.59	19.72
2124	NASDAQ	CNSL	Fri, Dec 27, 2013	19.78	19.80	19.63	19.75
2123	NASDAQ	CNSL	Thu, Dec 26, 2013	19.75	19.85	19.61	19.66
2122	NASDAQ	CNSL	Tue, Dec 24, 2013	19.49	19.75	19.45	19.74
2121	NASDAQ	CNSL	Mon, Dec 23, 2013	19.40	19.58	19.25	19.41
2120	NASDAQ	CNSL	Fri, Dec 20, 2013	19.30	19.34	19.17	19.34
2119	NASDAQ	CNSL	Thu, Dec 19, 2013	19.17	19.29	19.02	19.22
2118	NASDAQ	CNSL	Wed, Dec 18, 2013	18.88	19.10	18.69	19.07
2117	NASDAQ	CNSL	Tue, Dec 17, 2013	18.91	18.96	18.66	18.83
2116	NASDAQ	CNSL	Mon, Dec 16, 2013	18.60	19.11	18.60	19.01
2115	NASDAQ	CNSL	Fri, Dec 13, 2013	18.70	19.10	18.52	18.87
2114	NASDAQ	CNSL	Thu, Dec 12, 2013	18.84	18.93	18.50	18.70
2113	NASDAQ	CNSL	Wed, Dec 11, 2013	19.00	19.13	18.80	18.85
2112	NASDAQ	CNSL	Tue, Dec 10, 2013	19.25	19.29	18.96	19.02
2111	NASDAQ	CNSL	Mon, Dec 9, 2013	19.25	19.26	19.01	19.25
2110	NASDAQ	CNSL	Fri, Dec 6, 2013	19.25	19.30	19.11	19.24
2109	NASDAQ	CNSL	Thu, Dec 5, 2013	19.11	19.26	19.03	19.18
2108	NASDAQ	CNSL	Wed, Dec 4, 2013	18.78	19.21	18.78	19.14
2107	NASDAQ	CNSL	Tue, Dec 3, 2013	19.00	19.22	18.77	18.91
2106	NASDAQ	CNSL	Mon, Dec 2, 2013	19.26	19.34	18.87	19.03
2105	NASDAQ	CNSL	Fri, Nov 29, 2013	19.29	19.49	19.25	19.33
2104	NASDAQ	CNSL	Wed, Nov 27, 2013	19.31	19.35	19.15	19.25
2103	NASDAQ	CNSL	Tue, Nov 26, 2013	19.25	19.35	19.10	19.26
2102	NASDAQ	CNSL	Mon, Nov 25, 2013	19.20	19.30	19.13	19.20
2101	NASDAQ	CNSL	Fri, Nov 22, 2013	19.09	19.23	19.04	19.17
2100	NASDAQ	CNSL	Thu, Nov 21, 2013	18.92	19.23	18.92	19.03
2099	NASDAQ	CNSL	Wed, Nov 20, 2013	19.20	19.20	18.84	18.92
2098	NASDAQ	CNSL	Tue, Nov 19, 2013	18.95	19.19	18.95	19.14
2097	NASDAQ	CNSL	Mon, Nov 18, 2013	19.21	19.22	18.96	19.03
2096	NASDAQ	CNSL	Fri, Nov 15, 2013	19.03	19.14	18.89	19.10
2095	NASDAQ	CNSL	Thu, Nov 14, 2013	19.29	19.29	18.93	19.05
2094	NASDAQ	CNSL	Wed, Nov 13, 2013	18.95	19.26	18.90	19.26
2093	NASDAQ	CNSL	Tue, Nov 12, 2013	19.02	19.15	18.78	19.05
2092	NASDAQ	CNSL	Mon, Nov 11, 2013	19.11	19.19	18.90	19.06
2091	NASDAQ	CNSL	Fri, Nov 8, 2013	18.74	19.20	18.70	19.19
2090	NASDAQ	CNSL	Thu, Nov 7, 2013	19.00	19.00	18.56	18.70
2089	NASDAQ	CNSL	Wed, Nov 6, 2013	18.73	18.76	18.36	18.56
2088	NASDAQ	CNSL	Tue, Nov 5, 2013	18.44	18.78	18.36	18.58
2087	NASDAQ	CNSL	Mon, Nov 4, 2013	18.65	19.00	18.34	18.97
2086	NASDAQ	CNSL	Fri, Nov 1, 2013	18.73	18.75	18.33	18.58
2085	NASDAQ	CNSL	Thu, Oct 31, 2013	18.40	18.81	18.21	18.63
2084	NASDAQ	CNSL	Wed, Oct 30, 2013	18.77	18.77	18.42	18.45
2083	NASDAQ	CNSL	Tue, Oct 29, 2013	18.70	18.80	18.51	18.71
2082	NASDAQ	CNSL	Mon, Oct 28, 2013	18.60	18.70	18.47	18.68
2081	NASDAQ	CNSL	Fri, Oct 25, 2013	18.63	18.65	18.34	18.59
2080	NASDAQ	CNSL	Thu, Oct 24, 2013	18.30	18.55	18.28	18.51
2079	NASDAQ	CNSL	Wed, Oct 23, 2013	18.23	18.49	18.20	18.30
2078	NASDAQ	CNSL	Tue, Oct 22, 2013	18.10	18.35	18.07	18.23
2077	NASDAQ	CNSL	Mon, Oct 21, 2013	18.32	18.32	18.04	18.08
2076	NASDAQ	CNSL	Fri, Oct 18, 2013	18.12	18.32	18.04	18.26
2075	NASDAQ	CNSL	Thu, Oct 17, 2013	17.77	18.10	17.75	17.99
2074	NASDAQ	CNSL	Wed, Oct 16, 2013	17.83	17.98	17.74	17.75
2073	NASDAQ	CNSL	Tue, Oct 15, 2013	17.88	17.96	17.71	17.81
2072	NASDAQ	CNSL	Mon, Oct 14, 2013	17.86	17.98	17.80	17.87
2071	NASDAQ	CNSL	Fri, Oct 11, 2013	17.76	17.98	17.57	17.90
2070	NASDAQ	CNSL	Thu, Oct 10, 2013	17.50	17.76	17.35	17.76
2069	NASDAQ	CNSL	Wed, Oct 9, 2013	17.80	18.10	17.67	17.71
2068	NASDAQ	CNSL	Tue, Oct 8, 2013	17.81	17.90	17.69	17.75
2067	NASDAQ	CNSL	Mon, Oct 7, 2013	17.48	17.90	17.48	17.76
2066	NASDAQ	CNSL	Fri, Oct 4, 2013	17.45	17.62	17.45	17.55
2065	NASDAQ	CNSL	Thu, Oct 3, 2013	17.57	17.61	17.35	17.45
2064	NASDAQ	CNSL	Wed, Oct 2, 2013	17.29	17.59	17.20	17.54
2063	NASDAQ	CNSL	Tue, Oct 1, 2013	17.19	17.36	17.16	17.32
2062	NASDAQ	CNSL	Mon, Sep 30, 2013	17.16	17.47	17.05	17.24
2061	NASDAQ	CNSL	Fri, Sep 27, 2013	17.44	17.53	17.22	17.26
2060	NASDAQ	CNSL	Thu, Sep 26, 2013	17.54	17.72	17.47	17.51
2059	NASDAQ	CNSL	Wed, Sep 25, 2013	17.69	17.89	17.50	17.50
2058	NASDAQ	CNSL	Tue, Sep 24, 2013	17.52	17.75	17.51	17.63
2057	NASDAQ	CNSL	Mon, Sep 23, 2013	17.25	17.66	17.20	17.52
2056	NASDAQ	CNSL	Fri, Sep 20, 2013	17.30	17.39	17.15	17.18
2055	NASDAQ	CNSL	Thu, Sep 19, 2013	17.20	17.38	17.11	17.29
2054	NASDAQ	CNSL	Wed, Sep 18, 2013	17.20	17.27	16.96	17.21
2053	NASDAQ	CNSL	Tue, Sep 17, 2013	17.03	17.28	16.99	17.20
2052	NASDAQ	CNSL	Mon, Sep 16, 2013	17.42	17.47	16.63	16.98
2051	NASDAQ	CNSL	Fri, Sep 13, 2013	17.21	17.38	17.12	17.30
2050	NASDAQ	CNSL	Thu, Sep 12, 2013	17.35	17.43	17.12	17.23
2049	NASDAQ	CNSL	Wed, Sep 11, 2013	17.31	17.44	17.17	17.30
2048	NASDAQ	CNSL	Tue, Sep 10, 2013	17.02	17.38	16.91	17.36
2047	NASDAQ	CNSL	Mon, Sep 9, 2013	16.73	16.98	16.65	16.97
2046	NASDAQ	CNSL	Fri, Sep 6, 2013	17.00	17.00	16.51	16.70
2045	NASDAQ	CNSL	Thu, Sep 5, 2013	16.79	17.17	16.51	16.84
2044	NASDAQ	CNSL	Wed, Sep 4, 2013	16.71	16.95	16.66	16.75
2043	NASDAQ	CNSL	Tue, Sep 3, 2013	16.91	17.09	16.64	16.73
2042	NASDAQ	CNSL	Fri, Aug 30, 2013	17.03	17.14	16.62	16.68
2041	NASDAQ	CNSL	Thu, Aug 29, 2013	16.70	17.18	16.67	17.08
2040	NASDAQ	CNSL	Wed, Aug 28, 2013	16.72	16.84	16.52	16.78
2039	NASDAQ	CNSL	Tue, Aug 27, 2013	16.91	17.15	16.71	16.71
2038	NASDAQ	CNSL	Mon, Aug 26, 2013	17.31	17.37	16.95	17.05
2037	NASDAQ	CNSL	Fri, Aug 23, 2013	16.87	17.41	16.87	17.33
2036	NASDAQ	CNSL	Thu, Aug 22, 2013	16.76	16.94	16.60	16.88
2035	NASDAQ	CNSL	Wed, Aug 21, 2013	16.82	16.94	16.66	16.72
2034	NASDAQ	CNSL	Tue, Aug 20, 2013	16.71	17.03	16.69	16.92
2033	NASDAQ	CNSL	Mon, Aug 19, 2013	16.90	16.90	16.61	16.67
2032	NASDAQ	CNSL	Fri, Aug 16, 2013	17.00	17.06	16.75	16.93
2031	NASDAQ	CNSL	Thu, Aug 15, 2013	17.06	17.31	17.00	17.00
2030	NASDAQ	CNSL	Wed, Aug 14, 2013	17.08	17.38	17.03	17.21
2029	NASDAQ	CNSL	Tue, Aug 13, 2013	17.27	17.31	17.01	17.07
2028	NASDAQ	CNSL	Mon, Aug 12, 2013	17.02	17.74	16.96	17.32
2027	NASDAQ	CNSL	Fri, Aug 9, 2013	17.51	17.51	17.01	17.20
2026	NASDAQ	CNSL	Thu, Aug 8, 2013	18.05	18.05	17.25	17.50
2025	NASDAQ	CNSL	Wed, Aug 7, 2013	17.83	18.04	17.70	17.94
2024	NASDAQ	CNSL	Tue, Aug 6, 2013	17.96	17.97	17.72	17.93
2023	NASDAQ	CNSL	Mon, Aug 5, 2013	17.75	18.00	17.75	17.92
2022	NASDAQ	CNSL	Fri, Aug 2, 2013	17.71	17.88	17.67	17.81
2021	NASDAQ	CNSL	Thu, Aug 1, 2013	17.74	17.82	17.56	17.73
2020	NASDAQ	CNSL	Wed, Jul 31, 2013	17.45	17.62	17.36	17.49
2019	NASDAQ	CNSL	Tue, Jul 30, 2013	17.69	17.74	17.35	17.49
2018	NASDAQ	CNSL	Mon, Jul 29, 2013	17.63	17.77	17.53	17.66
2017	NASDAQ	CNSL	Fri, Jul 26, 2013	17.69	17.69	17.46	17.61
2016	NASDAQ	CNSL	Thu, Jul 25, 2013	17.50	17.96	17.40	17.81
2015	NASDAQ	CNSL	Wed, Jul 24, 2013	17.85	17.85	17.37	17.57
2014	NASDAQ	CNSL	Tue, Jul 23, 2013	17.90	18.00	17.82	17.87
2013	NASDAQ	CNSL	Mon, Jul 22, 2013	17.95	18.04	17.87	17.89
2012	NASDAQ	CNSL	Fri, Jul 19, 2013	17.84	18.10	17.80	17.95
2011	NASDAQ	CNSL	Thu, Jul 18, 2013	17.78	17.99	17.75	17.83
2010	NASDAQ	CNSL	Wed, Jul 17, 2013	17.85	17.99	17.69	17.79
2009	NASDAQ	CNSL	Tue, Jul 16, 2013	17.30	17.84	17.21	17.81
2008	NASDAQ	CNSL	Mon, Jul 15, 2013	17.15	17.38	17.04	17.34
2007	NASDAQ	CNSL	Fri, Jul 12, 2013	17.55	17.72	17.12	17.16
2006	NASDAQ	CNSL	Thu, Jul 11, 2013	18.13	18.20	17.16	17.54
2005	NASDAQ	CNSL	Wed, Jul 10, 2013	18.25	18.59	18.18	18.50
2004	NASDAQ	CNSL	Tue, Jul 9, 2013	18.16	18.29	18.12	18.20
2003	NASDAQ	CNSL	Mon, Jul 8, 2013	17.92	18.24	17.80	18.09
2002	NASDAQ	CNSL	Fri, Jul 5, 2013	17.90	17.90	17.51	17.79
2001	NASDAQ	CNSL	Wed, Jul 3, 2013	17.58	17.74	17.44	17.64
2000	NASDAQ	CNSL	Tue, Jul 2, 2013	17.52	17.72	17.30	17.50
1999	NASDAQ	CNSL	Mon, Jul 1, 2013	17.57	17.71	17.13	17.48
1998	NASDAQ	CNSL	Fri, Jun 28, 2013	17.39	17.65	17.39	17.41
1997	NASDAQ	CNSL	Thu, Jun 27, 2013	17.01	17.55	16.93	17.48
1996	NASDAQ	CNSL	Wed, Jun 26, 2013	17.20	17.21	16.90	16.91
1995	NASDAQ	CNSL	Tue, Jun 25, 2013	16.87	17.03	16.64	17.01
1994	NASDAQ	CNSL	Mon, Jun 24, 2013	16.50	16.85	16.31	16.70
1993	NASDAQ	CNSL	Fri, Jun 21, 2013	16.87	16.89	16.50	16.58
1992	NASDAQ	CNSL	Thu, Jun 20, 2013	17.02	17.15	16.70	16.82
1991	NASDAQ	CNSL	Wed, Jun 19, 2013	17.47	17.53	17.21	17.21
1990	NASDAQ	CNSL	Tue, Jun 18, 2013	17.15	17.69	17.10	17.52
1989	NASDAQ	CNSL	Mon, Jun 17, 2013	17.55	17.82	16.85	17.02
1988	NASDAQ	CNSL	Fri, Jun 14, 2013	17.47	17.49	17.25	17.37
1987	NASDAQ	CNSL	Thu, Jun 13, 2013	17.09	17.52	17.09	17.49
1986	NASDAQ	CNSL	Wed, Jun 12, 2013	16.95	17.16	16.76	17.06
1985	NASDAQ	CNSL	Tue, Jun 11, 2013	17.14	17.14	16.83	16.89
1984	NASDAQ	CNSL	Mon, Jun 10, 2013	17.18	17.28	17.04	17.27
1983	NASDAQ	CNSL	Fri, Jun 7, 2013	17.44	17.61	17.06	17.09
1982	NASDAQ	CNSL	Thu, Jun 6, 2013	16.80	17.33	16.80	17.29
1981	NASDAQ	CNSL	Wed, Jun 5, 2013	17.03	17.14	16.66	16.77
1980	NASDAQ	CNSL	Tue, Jun 4, 2013	17.18	17.24	16.90	17.10
1979	NASDAQ	CNSL	Mon, Jun 3, 2013	17.00	17.20	16.82	17.18
1978	NASDAQ	CNSL	Fri, May 31, 2013	17.17	17.33	17.00	17.01
1977	NASDAQ	CNSL	Thu, May 30, 2013	17.21	17.33	17.03	17.32
1976	NASDAQ	CNSL	Wed, May 29, 2013	17.56	17.87	17.06	17.23
1975	NASDAQ	CNSL	Tue, May 28, 2013	17.95	17.95	17.67	17.74
1974	NASDAQ	CNSL	Fri, May 24, 2013	17.70	17.86	17.50	17.72
1973	NASDAQ	CNSL	Thu, May 23, 2013	17.71	17.95	17.66	17.85
1972	NASDAQ	CNSL	Wed, May 22, 2013	18.86	19.08	17.96	18.00
1971	NASDAQ	CNSL	Tue, May 21, 2013	18.84	19.04	18.73	18.81
1970	NASDAQ	CNSL	Mon, May 20, 2013	18.95	19.09	18.79	18.88
1969	NASDAQ	CNSL	Fri, May 17, 2013	18.98	19.10	18.89	18.95
1968	NASDAQ	CNSL	Thu, May 16, 2013	18.77	19.05	18.68	18.85
1967	NASDAQ	CNSL	Wed, May 15, 2013	18.77	19.08	18.75	18.93
1966	NASDAQ	CNSL	Tue, May 14, 2013	18.68	18.80	18.51	18.77
1965	NASDAQ	CNSL	Mon, May 13, 2013	18.50	18.69	18.13	18.60
1964	NASDAQ	CNSL	Fri, May 10, 2013	17.87	18.50	17.86	18.48
1963	NASDAQ	CNSL	Thu, May 9, 2013	17.88	17.98	17.63	17.80
1962	NASDAQ	CNSL	Wed, May 8, 2013	17.68	17.98	17.56	17.95
1961	NASDAQ	CNSL	Tue, May 7, 2013	17.90	18.00	17.56	17.68
1960	NASDAQ	CNSL	Mon, May 6, 2013	18.07	18.18	17.76	17.83
1959	NASDAQ	CNSL	Fri, May 3, 2013	18.15	18.27	17.96	18.02
1958	NASDAQ	CNSL	Thu, May 2, 2013	17.92	18.09	17.73	17.97
1957	NASDAQ	CNSL	Wed, May 1, 2013	18.43	18.53	17.84	17.85
1956	NASDAQ	CNSL	Tue, Apr 30, 2013	18.20	18.48	18.12	18.43
1955	NASDAQ	CNSL	Mon, Apr 29, 2013	18.10	18.27	18.08	18.17
1954	NASDAQ	CNSL	Fri, Apr 26, 2013	18.10	18.15	17.90	18.08
1953	NASDAQ	CNSL	Thu, Apr 25, 2013	17.80	18.25	17.80	18.15
1952	NASDAQ	CNSL	Wed, Apr 24, 2013	17.86	17.86	17.53	17.82
1951	NASDAQ	CNSL	Tue, Apr 23, 2013	17.40	17.64	17.36	17.64
1950	NASDAQ	CNSL	Mon, Apr 22, 2013	17.22	17.33	16.96	17.29
1949	NASDAQ	CNSL	Fri, Apr 19, 2013	16.93	17.19	16.85	17.15
1948	NASDAQ	CNSL	Thu, Apr 18, 2013	17.17	17.18	16.83	16.93
1947	NASDAQ	CNSL	Wed, Apr 17, 2013	17.34	17.50	16.96	17.16
1946	NASDAQ	CNSL	Tue, Apr 16, 2013	17.56	17.59	17.34	17.46
1945	NASDAQ	CNSL	Mon, Apr 15, 2013	18.02	18.05	17.37	17.45
1944	NASDAQ	CNSL	Fri, Apr 12, 2013	17.59	18.05	17.47	18.04
1943	NASDAQ	CNSL	Thu, Apr 11, 2013	17.21	17.69	17.06	17.69
1942	NASDAQ	CNSL	Wed, Apr 10, 2013	17.49	17.74	17.40	17.68
1941	NASDAQ	CNSL	Tue, Apr 9, 2013	17.50	17.52	17.42	17.44
1940	NASDAQ	CNSL	Mon, Apr 8, 2013	17.48	17.65	17.28	17.43
1939	NASDAQ	CNSL	Fri, Apr 5, 2013	17.34	17.50	17.25	17.48
1938	NASDAQ	CNSL	Thu, Apr 4, 2013	17.50	17.65	17.37	17.48
1937	NASDAQ	CNSL	Wed, Apr 3, 2013	17.49	17.80	17.40	17.40
1936	NASDAQ	CNSL	Tue, Apr 2, 2013	17.60	17.70	17.48	17.50
1935	NASDAQ	CNSL	Mon, Apr 1, 2013	17.59	17.72	17.45	17.55
1934	NASDAQ	CNSL	Thu, Mar 28, 2013	17.61	17.74	17.50	17.55
1933	NASDAQ	CNSL	Wed, Mar 27, 2013	17.78	17.79	17.40	17.50
1932	NASDAQ	CNSL	Tue, Mar 26, 2013	17.89	17.96	17.70	17.79
1931	NASDAQ	CNSL	Mon, Mar 25, 2013	17.77	17.95	17.74	17.86
1930	NASDAQ	CNSL	Fri, Mar 22, 2013	17.71	17.79	17.65	17.77
1929	NASDAQ	CNSL	Thu, Mar 21, 2013	17.51	17.80	17.47	17.67
1928	NASDAQ	CNSL	Wed, Mar 20, 2013	17.74	17.89	17.57	17.68
1927	NASDAQ	CNSL	Tue, Mar 19, 2013	17.59	17.80	17.47	17.64
1926	NASDAQ	CNSL	Mon, Mar 18, 2013	17.43	17.72	17.41	17.60
1925	NASDAQ	CNSL	Fri, Mar 15, 2013	17.62	17.72	17.36	17.64
1924	NASDAQ	CNSL	Thu, Mar 14, 2013	17.36	17.58	17.30	17.58
1923	NASDAQ	CNSL	Wed, Mar 13, 2013	17.17	17.39	17.10	17.38
1922	NASDAQ	CNSL	Tue, Mar 12, 2013	16.67	17.14	16.67	17.13
1921	NASDAQ	CNSL	Mon, Mar 11, 2013	16.87	16.87	16.30	16.67
1920	NASDAQ	CNSL	Fri, Mar 8, 2013	17.11	17.14	16.81	17.05
1919	NASDAQ	CNSL	Thu, Mar 7, 2013	16.66	17.12	16.62	16.95
1918	NASDAQ	CNSL	Wed, Mar 6, 2013	16.58	16.77	16.45	16.72
1917	NASDAQ	CNSL	Tue, Mar 5, 2013	16.54	16.77	16.53	16.64
1916	NASDAQ	CNSL	Mon, Mar 4, 2013	16.38	16.57	16.38	16.51
1915	NASDAQ	CNSL	Fri, Mar 1, 2013	16.62	16.68	15.83	16.37
1914	NASDAQ	CNSL	Thu, Feb 28, 2013	16.77	17.19	16.77	16.80
1913	NASDAQ	CNSL	Wed, Feb 27, 2013	16.72	16.85	16.55	16.75
1912	NASDAQ	CNSL	Tue, Feb 26, 2013	16.56	16.87	16.53	16.72
1911	NASDAQ	CNSL	Mon, Feb 25, 2013	16.89	16.95	16.60	16.60
1910	NASDAQ	CNSL	Fri, Feb 22, 2013	16.74	16.89	16.69	16.79
1909	NASDAQ	CNSL	Thu, Feb 21, 2013	16.71	16.80	16.58	16.72
1908	NASDAQ	CNSL	Wed, Feb 20, 2013	17.00	17.00	16.67	16.69
1907	NASDAQ	CNSL	Tue, Feb 19, 2013	16.93	17.08	16.86	17.03
1906	NASDAQ	CNSL	Fri, Feb 15, 2013	16.69	16.89	16.54	16.87
1905	NASDAQ	CNSL	Thu, Feb 14, 2013	17.37	17.37	16.40	16.60
1904	NASDAQ	CNSL	Wed, Feb 13, 2013	17.43	17.54	17.34	17.49
1903	NASDAQ	CNSL	Tue, Feb 12, 2013	17.38	17.48	17.22	17.43
1902	NASDAQ	CNSL	Mon, Feb 11, 2013	17.50	17.50	17.27	17.31
1901	NASDAQ	CNSL	Fri, Feb 8, 2013	17.28	17.53	17.19	17.48
1900	NASDAQ	CNSL	Thu, Feb 7, 2013	17.43	17.44	17.14	17.31
1899	NASDAQ	CNSL	Wed, Feb 6, 2013	17.15	17.49	17.10	17.49
1898	NASDAQ	CNSL	Tue, Feb 5, 2013	17.28	17.30	17.15	17.26
1897	NASDAQ	CNSL	Mon, Feb 4, 2013	17.36	17.36	17.08	17.17
1896	NASDAQ	CNSL	Fri, Feb 1, 2013	17.38	17.46	16.70	17.42
1895	NASDAQ	CNSL	Thu, Jan 31, 2013	16.75	17.28	16.75	17.21
1894	NASDAQ	CNSL	Wed, Jan 30, 2013	17.21	17.21	16.74	16.81
1893	NASDAQ	CNSL	Tue, Jan 29, 2013	17.14	17.32	16.80	17.21
1892	NASDAQ	CNSL	Mon, Jan 28, 2013	16.93	17.16	16.88	17.12
1891	NASDAQ	CNSL	Fri, Jan 25, 2013	17.17	17.17	16.90	16.96
1890	NASDAQ	CNSL	Thu, Jan 24, 2013	17.32	17.41	17.15	17.18
1889	NASDAQ	CNSL	Wed, Jan 23, 2013	17.27	17.50	17.06	17.36
1888	NASDAQ	CNSL	Tue, Jan 22, 2013	17.15	17.38	17.09	17.36
1887	NASDAQ	CNSL	Fri, Jan 18, 2013	17.05	17.20	17.03	17.17
1886	NASDAQ	CNSL	Thu, Jan 17, 2013	16.96	17.11	16.94	17.11
1885	NASDAQ	CNSL	Wed, Jan 16, 2013	16.70	16.96	16.65	16.94
1884	NASDAQ	CNSL	Tue, Jan 15, 2013	16.70	16.82	16.69	16.81
1883	NASDAQ	CNSL	Mon, Jan 14, 2013	16.82	16.82	16.66	16.80
1882	NASDAQ	CNSL	Fri, Jan 11, 2013	16.86	16.89	16.43	16.85
1881	NASDAQ	CNSL	Thu, Jan 10, 2013	17.23	17.39	17.10	17.35
1880	NASDAQ	CNSL	Wed, Jan 9, 2013	16.95	17.15	16.87	17.14
1879	NASDAQ	CNSL	Tue, Jan 8, 2013	16.77	16.96	16.66	16.88
1878	NASDAQ	CNSL	Mon, Jan 7, 2013	16.71	16.96	16.70	16.87
1877	NASDAQ	CNSL	Fri, Jan 4, 2013	16.52	16.93	16.46	16.71
1876	NASDAQ	CNSL	Thu, Jan 3, 2013	16.77	16.80	16.46	16.46
1875	NASDAQ	CNSL	Wed, Jan 2, 2013	16.37	16.71	16.27	16.66
1874	NASDAQ	CNSL	Mon, Dec 31, 2012	15.78	15.95	15.57	15.91
1873	NASDAQ	CNSL	Fri, Dec 28, 2012	15.55	15.83	15.49	15.75
1872	NASDAQ	CNSL	Thu, Dec 27, 2012	15.60	15.75	15.25	15.68
1871	NASDAQ	CNSL	Wed, Dec 26, 2012	15.71	15.81	15.53	15.61
1870	NASDAQ	CNSL	Mon, Dec 24, 2012	15.88	15.88	15.64	15.73
1869	NASDAQ	CNSL	Fri, Dec 21, 2012	15.94	15.97	15.48	15.92
1868	NASDAQ	CNSL	Thu, Dec 20, 2012	15.68	15.99	15.48	15.97
1867	NASDAQ	CNSL	Wed, Dec 19, 2012	15.82	15.97	15.63	15.72
1866	NASDAQ	CNSL	Tue, Dec 18, 2012	15.75	15.99	15.71	15.86
1865	NASDAQ	CNSL	Mon, Dec 17, 2012	15.47	15.76	15.46	15.76
1864	NASDAQ	CNSL	Fri, Dec 14, 2012	15.23	15.60	15.23	15.46
1863	NASDAQ	CNSL	Thu, Dec 13, 2012	15.21	15.53	15.21	15.34
1862	NASDAQ	CNSL	Wed, Dec 12, 2012	15.18	15.35	15.06	15.29
1861	NASDAQ	CNSL	Tue, Dec 11, 2012	15.05	15.27	14.91	15.13
1860	NASDAQ	CNSL	Mon, Dec 10, 2012	14.84	15.10	14.82	15.06
1859	NASDAQ	CNSL	Fri, Dec 7, 2012	15.03	15.07	14.80	15.00
1858	NASDAQ	CNSL	Thu, Dec 6, 2012	15.03	15.09	14.84	14.94
1857	NASDAQ	CNSL	Wed, Dec 5, 2012	15.16	15.24	15.01	15.11
1856	NASDAQ	CNSL	Tue, Dec 4, 2012	15.14	15.29	15.00	15.16
1855	NASDAQ	CNSL	Mon, Dec 3, 2012	15.15	15.18	14.93	15.18
1854	NASDAQ	CNSL	Fri, Nov 30, 2012	14.93	15.05	14.93	15.04
1853	NASDAQ	CNSL	Thu, Nov 29, 2012	14.80	14.96	14.70	14.93
1852	NASDAQ	CNSL	Wed, Nov 28, 2012	14.58	14.73	14.41	14.71
1851	NASDAQ	CNSL	Tue, Nov 27, 2012	14.36	14.80	14.36	14.66
1850	NASDAQ	CNSL	Mon, Nov 26, 2012	14.05	14.44	14.00	14.36
1849	NASDAQ	CNSL	Fri, Nov 23, 2012	14.04	14.21	13.97	14.03
1848	NASDAQ	CNSL	Wed, Nov 21, 2012	13.92	14.14	13.83	14.00
1847	NASDAQ	CNSL	Tue, Nov 20, 2012	13.96	13.97	13.75	13.94
1846	NASDAQ	CNSL	Mon, Nov 19, 2012	13.67	13.94	13.67	13.94
1845	NASDAQ	CNSL	Fri, Nov 16, 2012	13.42	13.58	12.97	13.58
1844	NASDAQ	CNSL	Thu, Nov 15, 2012	13.71	13.96	13.40	13.48
1843	NASDAQ	CNSL	Wed, Nov 14, 2012	14.33	14.44	13.75	13.75
1842	NASDAQ	CNSL	Tue, Nov 13, 2012	14.62	14.65	14.32	14.34
1841	NASDAQ	CNSL	Mon, Nov 12, 2012	14.81	14.87	14.61	14.66
1840	NASDAQ	CNSL	Fri, Nov 9, 2012	14.72	14.86	14.57	14.73
1839	NASDAQ	CNSL	Thu, Nov 8, 2012	14.87	15.05	14.75	14.77
1838	NASDAQ	CNSL	Wed, Nov 7, 2012	15.09	15.09	14.80	14.85
1837	NASDAQ	CNSL	Tue, Nov 6, 2012	15.26	15.36	15.09	15.21
1836	NASDAQ	CNSL	Mon, Nov 5, 2012	15.07	15.27	15.01	15.09
1835	NASDAQ	CNSL	Fri, Nov 2, 2012	15.84	15.84	14.70	15.12
1834	NASDAQ	CNSL	Thu, Nov 1, 2012	16.92	16.93	15.75	15.81
1833	NASDAQ	CNSL	Wed, Oct 31, 2012	15.60	15.64	15.30	15.42
1832	NASDAQ	CNSL	Fri, Oct 26, 2012	15.40	15.64	15.26	15.53
1831	NASDAQ	CNSL	Thu, Oct 25, 2012	15.69	15.80	15.31	15.48
1830	NASDAQ	CNSL	Wed, Oct 24, 2012	15.69	15.72	15.53	15.60
1829	NASDAQ	CNSL	Tue, Oct 23, 2012	15.80	15.88	15.47	15.69
1828	NASDAQ	CNSL	Mon, Oct 22, 2012	15.74	15.91	15.69	15.83
1827	NASDAQ	CNSL	Fri, Oct 19, 2012	15.98	16.03	15.75	15.77
1826	NASDAQ	CNSL	Thu, Oct 18, 2012	15.99	16.11	15.90	16.06
1825	NASDAQ	CNSL	Wed, Oct 17, 2012	15.96	15.99	15.87	15.99
1824	NASDAQ	CNSL	Tue, Oct 16, 2012	16.29	16.33	15.75	15.99
1823	NASDAQ	CNSL	Mon, Oct 15, 2012	16.32	16.44	16.19	16.28
1822	NASDAQ	CNSL	Fri, Oct 12, 2012	16.71	16.80	16.31	16.32
1821	NASDAQ	CNSL	Thu, Oct 11, 2012	16.85	17.02	16.51	16.71
1820	NASDAQ	CNSL	Wed, Oct 10, 2012	17.27	17.40	17.19	17.25
1819	NASDAQ	CNSL	Tue, Oct 9, 2012	17.41	17.49	17.17	17.36
1818	NASDAQ	CNSL	Mon, Oct 8, 2012	17.41	17.54	17.29	17.37
1817	NASDAQ	CNSL	Fri, Oct 5, 2012	16.95	17.41	16.95	17.40
1816	NASDAQ	CNSL	Thu, Oct 4, 2012	16.95	17.03	16.78	17.00
1815	NASDAQ	CNSL	Wed, Oct 3, 2012	17.22	17.22	16.92	16.99
1814	NASDAQ	CNSL	Tue, Oct 2, 2012	17.19	17.35	17.16	17.17
1813	NASDAQ	CNSL	Mon, Oct 1, 2012	17.21	17.40	17.16	17.23
1812	NASDAQ	CNSL	Fri, Sep 28, 2012	17.30	17.38	17.09	17.19
1811	NASDAQ	CNSL	Thu, Sep 27, 2012	17.53	17.53	17.33	17.35
1810	NASDAQ	CNSL	Wed, Sep 26, 2012	17.61	17.77	17.50	17.56
1809	NASDAQ	CNSL	Tue, Sep 25, 2012	17.75	17.91	17.57	17.58
1808	NASDAQ	CNSL	Mon, Sep 24, 2012	17.69	17.98	17.50	17.65
1807	NASDAQ	CNSL	Fri, Sep 21, 2012	17.56	18.00	17.53	17.79
1806	NASDAQ	CNSL	Thu, Sep 20, 2012	17.15	17.50	17.10	17.38
1805	NASDAQ	CNSL	Wed, Sep 19, 2012	17.18	17.23	17.07	17.19
1804	NASDAQ	CNSL	Tue, Sep 18, 2012	16.97	17.27	16.97	17.18
1803	NASDAQ	CNSL	Mon, Sep 17, 2012	16.93	17.05	16.85	17.05
1802	NASDAQ	CNSL	Fri, Sep 14, 2012	17.08	17.09	16.89	16.99
1801	NASDAQ	CNSL	Thu, Sep 13, 2012	17.03	17.30	16.93	16.98
1800	NASDAQ	CNSL	Wed, Sep 12, 2012	16.79	17.09	16.79	17.05
1799	NASDAQ	CNSL	Tue, Sep 11, 2012	16.97	16.99	16.74	16.80
1798	NASDAQ	CNSL	Mon, Sep 10, 2012	16.77	17.08	16.75	17.00
1797	NASDAQ	CNSL	Fri, Sep 7, 2012	16.76	16.88	16.67	16.82
1796	NASDAQ	CNSL	Thu, Sep 6, 2012	16.60	16.81	16.41	16.67
1795	NASDAQ	CNSL	Wed, Sep 5, 2012	16.36	16.62	16.32	16.54
1794	NASDAQ	CNSL	Tue, Sep 4, 2012	16.21	16.37	16.08	16.32
1793	NASDAQ	CNSL	Fri, Aug 31, 2012	16.39	16.44	16.22	16.28
1792	NASDAQ	CNSL	Thu, Aug 30, 2012	16.33	16.34	16.18	16.27
1791	NASDAQ	CNSL	Wed, Aug 29, 2012	16.29	16.50	16.15	16.38
1790	NASDAQ	CNSL	Tue, Aug 28, 2012	16.34	16.46	16.19	16.24
1789	NASDAQ	CNSL	Mon, Aug 27, 2012	16.32	16.40	16.14	16.37
1788	NASDAQ	CNSL	Fri, Aug 24, 2012	15.74	16.28	15.74	16.22
1787	NASDAQ	CNSL	Thu, Aug 23, 2012	15.90	15.99	15.74	15.84
1786	NASDAQ	CNSL	Wed, Aug 22, 2012	16.10	16.12	15.85	15.96
1785	NASDAQ	CNSL	Tue, Aug 21, 2012	16.35	16.40	16.14	16.15
1784	NASDAQ	CNSL	Mon, Aug 20, 2012	16.28	16.40	16.21	16.28
1783	NASDAQ	CNSL	Fri, Aug 17, 2012	16.28	16.40	16.20	16.36
1782	NASDAQ	CNSL	Thu, Aug 16, 2012	16.12	16.37	15.98	16.36
1781	NASDAQ	CNSL	Wed, Aug 15, 2012	15.94	16.10	15.92	16.09
1780	NASDAQ	CNSL	Tue, Aug 14, 2012	16.08	16.10	15.95	15.98
1779	NASDAQ	CNSL	Mon, Aug 13, 2012	16.11	16.24	16.00	16.08
1778	NASDAQ	CNSL	Fri, Aug 10, 2012	16.39	16.39	16.17	16.19
1777	NASDAQ	CNSL	Thu, Aug 9, 2012	16.12	16.40	16.05	16.39
1776	NASDAQ	CNSL	Wed, Aug 8, 2012	16.05	16.25	15.86	16.14
1775	NASDAQ	CNSL	Tue, Aug 7, 2012	16.18	16.28	16.01	16.12
1774	NASDAQ	CNSL	Mon, Aug 6, 2012	16.12	16.44	16.08	16.19
1773	NASDAQ	CNSL	Fri, Aug 3, 2012	16.30	16.39	16.00	16.08
1772	NASDAQ	CNSL	Thu, Aug 2, 2012	15.96	16.19	15.75	16.16
1771	NASDAQ	CNSL	Wed, Aug 1, 2012	15.99	15.99	15.62	15.62
1770	NASDAQ	CNSL	Tue, Jul 31, 2012	15.71	16.00	15.68	15.86
1769	NASDAQ	CNSL	Mon, Jul 30, 2012	15.68	15.85	15.60	15.71
1768	NASDAQ	CNSL	Fri, Jul 27, 2012	15.44	15.73	15.29	15.71
1767	NASDAQ	CNSL	Thu, Jul 26, 2012	15.38	15.54	15.20	15.38
1766	NASDAQ	CNSL	Wed, Jul 25, 2012	15.44	15.53	15.19	15.21
1765	NASDAQ	CNSL	Tue, Jul 24, 2012	15.75	15.79	15.35	15.39
1764	NASDAQ	CNSL	Mon, Jul 23, 2012	15.47	15.72	15.19	15.69
1763	NASDAQ	CNSL	Fri, Jul 20, 2012	15.90	15.99	15.69	15.69
1762	NASDAQ	CNSL	Thu, Jul 19, 2012	16.11	16.25	15.90	15.98
1761	NASDAQ	CNSL	Wed, Jul 18, 2012	16.06	16.24	15.71	16.11
1760	NASDAQ	CNSL	Tue, Jul 17, 2012	16.21	16.56	15.56	16.14
1759	NASDAQ	CNSL	Mon, Jul 16, 2012	17.09	17.15	16.34	16.39
1758	NASDAQ	CNSL	Fri, Jul 13, 2012	16.75	17.45	16.75	17.18
1757	NASDAQ	CNSL	Thu, Jul 12, 2012	16.62	16.76	16.49	16.72
1756	NASDAQ	CNSL	Wed, Jul 11, 2012	16.36	16.91	15.60	16.79
1755	NASDAQ	CNSL	Tue, Jul 10, 2012	17.38	17.46	17.07	17.21
1754	NASDAQ	CNSL	Mon, Jul 9, 2012	16.83	17.30	16.64	17.25
1753	NASDAQ	CNSL	Fri, Jul 6, 2012	16.15	16.84	16.15	16.64
1752	NASDAQ	CNSL	Thu, Jul 5, 2012	16.05	16.39	16.00	16.30
1751	NASDAQ	CNSL	Tue, Jul 3, 2012	16.50	16.80	15.67	15.97
1750	NASDAQ	CNSL	Mon, Jul 2, 2012	14.89	15.32	14.80	15.32
1749	NASDAQ	CNSL	Fri, Jun 29, 2012	14.50	14.86	14.49	14.80
1748	NASDAQ	CNSL	Thu, Jun 28, 2012	14.33	14.40	14.21	14.32
1747	NASDAQ	CNSL	Wed, Jun 27, 2012	14.11	14.49	14.10	14.36
1746	NASDAQ	CNSL	Tue, Jun 26, 2012	14.42	14.44	14.19	14.20
1745	NASDAQ	CNSL	Mon, Jun 25, 2012	14.29	14.50	14.12	14.45
1744	NASDAQ	CNSL	Fri, Jun 22, 2012	14.26	14.46	14.24	14.44
1743	NASDAQ	CNSL	Thu, Jun 21, 2012	14.40	14.40	14.15	14.23
1742	NASDAQ	CNSL	Wed, Jun 20, 2012	14.16	14.47	14.16	14.42
1741	NASDAQ	CNSL	Tue, Jun 19, 2012	14.26	14.41	14.17	14.23
1740	NASDAQ	CNSL	Mon, Jun 18, 2012	14.30	14.40	14.19	14.25
1739	NASDAQ	CNSL	Fri, Jun 15, 2012	14.32	14.46	14.28	14.42
1738	NASDAQ	CNSL	Thu, Jun 14, 2012	14.21	14.40	14.14	14.37
1737	NASDAQ	CNSL	Wed, Jun 13, 2012	14.00	14.35	14.00	14.18
1736	NASDAQ	CNSL	Tue, Jun 12, 2012	14.61	14.61	14.01	14.06
1735	NASDAQ	CNSL	Mon, Jun 11, 2012	14.93	14.93	14.40	14.40
1734	NASDAQ	CNSL	Fri, Jun 8, 2012	14.76	14.79	14.57	14.69
1733	NASDAQ	CNSL	Thu, Jun 7, 2012	15.00	15.05	14.75	14.80
1732	NASDAQ	CNSL	Wed, Jun 6, 2012	14.70	14.93	14.65	14.92
1731	NASDAQ	CNSL	Tue, Jun 5, 2012	14.68	14.71	14.51	14.67
1730	NASDAQ	CNSL	Mon, Jun 4, 2012	14.57	14.84	14.52	14.74
1729	NASDAQ	CNSL	Fri, Jun 1, 2012	14.53	14.83	14.46	14.56
1728	NASDAQ	CNSL	Thu, May 31, 2012	14.68	14.78	14.61	14.75
1727	NASDAQ	CNSL	Wed, May 30, 2012	14.27	14.77	14.27	14.73
1726	NASDAQ	CNSL	Tue, May 29, 2012	14.24	14.46	14.19	14.45
1725	NASDAQ	CNSL	Fri, May 25, 2012	13.88	14.25	13.86	14.14
1724	NASDAQ	CNSL	Thu, May 24, 2012	14.26	14.33	13.80	13.95
1723	NASDAQ	CNSL	Wed, May 23, 2012	15.44	15.50	13.66	14.34
1722	NASDAQ	CNSL	Tue, May 22, 2012	17.00	17.04	15.78	15.83
1721	NASDAQ	CNSL	Mon, May 21, 2012	17.15	17.25	16.76	16.97
1720	NASDAQ	CNSL	Fri, May 18, 2012	17.20	17.40	17.15	17.18
1719	NASDAQ	CNSL	Thu, May 17, 2012	17.57	17.57	17.22	17.23
1718	NASDAQ	CNSL	Wed, May 16, 2012	17.46	17.66	17.43	17.57
1717	NASDAQ	CNSL	Tue, May 15, 2012	17.37	17.60	17.31	17.45
1716	NASDAQ	CNSL	Mon, May 14, 2012	17.79	18.19	17.16	17.43
1715	NASDAQ	CNSL	Fri, May 11, 2012	17.99	18.20	17.76	17.83
1714	NASDAQ	CNSL	Thu, May 10, 2012	18.43	18.45	17.91	18.07
1713	NASDAQ	CNSL	Wed, May 9, 2012	18.42	18.57	18.31	18.40
1712	NASDAQ	CNSL	Tue, May 8, 2012	18.15	18.61	18.15	18.51
1711	NASDAQ	CNSL	Mon, May 7, 2012	18.16	18.22	18.05	18.18
1710	NASDAQ	CNSL	Fri, May 4, 2012	18.56	18.70	18.11	18.20
1709	NASDAQ	CNSL	Thu, May 3, 2012	19.00	19.28	18.51	18.56
1708	NASDAQ	CNSL	Wed, May 2, 2012	19.13	19.28	19.01	19.13
1707	NASDAQ	CNSL	Tue, May 1, 2012	19.45	19.74	19.30	19.30
1706	NASDAQ	CNSL	Mon, Apr 30, 2012	19.40	19.41	19.26	19.35
1705	NASDAQ	CNSL	Fri, Apr 27, 2012	19.25	19.38	19.11	19.36
1704	NASDAQ	CNSL	Thu, Apr 26, 2012	19.09	19.25	18.95	19.19
1703	NASDAQ	CNSL	Wed, Apr 25, 2012	18.97	19.09	18.88	19.07
1702	NASDAQ	CNSL	Tue, Apr 24, 2012	18.72	18.96	18.71	18.87
1701	NASDAQ	CNSL	Mon, Apr 23, 2012	18.81	18.82	18.62	18.77
1700	NASDAQ	CNSL	Fri, Apr 20, 2012	19.14	19.14	18.89	19.01
1699	NASDAQ	CNSL	Thu, Apr 19, 2012	18.88	19.05	18.67	18.83
1698	NASDAQ	CNSL	Wed, Apr 18, 2012	19.00	19.02	18.81	18.91
1697	NASDAQ	CNSL	Tue, Apr 17, 2012	19.02	19.20	18.69	19.05
1696	NASDAQ	CNSL	Mon, Apr 16, 2012	18.65	18.99	18.62	18.89
1695	NASDAQ	CNSL	Fri, Apr 13, 2012	18.75	18.83	18.62	18.66
1694	NASDAQ	CNSL	Thu, Apr 12, 2012	18.83	18.95	18.79	18.83
1693	NASDAQ	CNSL	Wed, Apr 11, 2012	18.85	19.02	18.66	18.89
1692	NASDAQ	CNSL	Tue, Apr 10, 2012	19.32	19.45	18.91	19.00
1691	NASDAQ	CNSL	Mon, Apr 9, 2012	19.35	19.40	19.29	19.30
1690	NASDAQ	CNSL	Thu, Apr 5, 2012	19.54	19.60	19.36	19.52
1689	NASDAQ	CNSL	Wed, Apr 4, 2012	19.54	19.72	19.46	19.49
1688	NASDAQ	CNSL	Tue, Apr 3, 2012	19.64	19.69	19.51	19.61
1687	NASDAQ	CNSL	Mon, Apr 2, 2012	19.55	19.63	19.43	19.63
1686	NASDAQ	CNSL	Fri, Mar 30, 2012	19.80	19.80	19.58	19.63
1685	NASDAQ	CNSL	Thu, Mar 29, 2012	19.57	19.74	19.40	19.68
1684	NASDAQ	CNSL	Wed, Mar 28, 2012	19.88	19.88	19.60	19.68
1683	NASDAQ	CNSL	Tue, Mar 27, 2012	19.68	19.92	19.67	19.80
1682	NASDAQ	CNSL	Mon, Mar 26, 2012	19.68	19.85	19.60	19.69
1681	NASDAQ	CNSL	Fri, Mar 23, 2012	19.52	19.62	19.43	19.56
1680	NASDAQ	CNSL	Thu, Mar 22, 2012	19.65	19.69	19.51	19.59
1679	NASDAQ	CNSL	Wed, Mar 21, 2012	19.61	19.79	19.52	19.73
1678	NASDAQ	CNSL	Tue, Mar 20, 2012	19.62	19.67	19.50	19.60
1677	NASDAQ	CNSL	Mon, Mar 19, 2012	19.45	19.81	19.44	19.65
1676	NASDAQ	CNSL	Fri, Mar 16, 2012	19.55	19.57	19.35	19.56
1675	NASDAQ	CNSL	Thu, Mar 15, 2012	19.48	19.50	19.23	19.50
1674	NASDAQ	CNSL	Wed, Mar 14, 2012	19.81	19.81	19.39	19.52
1673	NASDAQ	CNSL	Tue, Mar 13, 2012	19.78	19.79	19.61	19.77
1672	NASDAQ	CNSL	Mon, Mar 12, 2012	19.75	19.75	19.61	19.72
1671	NASDAQ	CNSL	Fri, Mar 9, 2012	19.49	19.74	19.38	19.74
1670	NASDAQ	CNSL	Thu, Mar 8, 2012	19.43	19.56	19.32	19.54
1669	NASDAQ	CNSL	Wed, Mar 7, 2012	19.27	19.39	19.16	19.33
1668	NASDAQ	CNSL	Tue, Mar 6, 2012	19.14	19.33	19.10	19.16
1667	NASDAQ	CNSL	Mon, Mar 5, 2012	19.02	19.33	18.95	19.30
1666	NASDAQ	CNSL	Fri, Mar 2, 2012	18.99	19.14	18.75	18.95
1665	NASDAQ	CNSL	Thu, Mar 1, 2012	18.90	19.22	18.90	19.01
1664	NASDAQ	CNSL	Wed, Feb 29, 2012	19.03	19.10	18.86	18.97
1663	NASDAQ	CNSL	Tue, Feb 28, 2012	19.05	19.19	18.83	18.97
1662	NASDAQ	CNSL	Mon, Feb 27, 2012	18.97	19.13	18.81	19.05
1661	NASDAQ	CNSL	Fri, Feb 24, 2012	18.90	19.06	18.84	19.05
1660	NASDAQ	CNSL	Thu, Feb 23, 2012	18.67	19.00	18.67	18.96
1659	NASDAQ	CNSL	Wed, Feb 22, 2012	19.03	19.05	18.65	18.72
1658	NASDAQ	CNSL	Tue, Feb 21, 2012	19.20	19.24	18.92	19.04
1657	NASDAQ	CNSL	Fri, Feb 17, 2012	19.15	19.22	19.11	19.21
1656	NASDAQ	CNSL	Thu, Feb 16, 2012	18.97	19.14	18.94	19.13
1655	NASDAQ	CNSL	Wed, Feb 15, 2012	18.91	19.10	18.71	18.93
1654	NASDAQ	CNSL	Tue, Feb 14, 2012	18.91	18.95	18.70	18.88
1653	NASDAQ	CNSL	Mon, Feb 13, 2012	18.89	19.00	18.79	18.97
1652	NASDAQ	CNSL	Fri, Feb 10, 2012	18.89	19.02	18.77	18.80
1651	NASDAQ	CNSL	Thu, Feb 9, 2012	19.25	19.25	18.90	18.99
1650	NASDAQ	CNSL	Wed, Feb 8, 2012	19.08	19.24	18.91	19.19
1649	NASDAQ	CNSL	Tue, Feb 7, 2012	18.85	19.11	18.81	19.10
1648	NASDAQ	CNSL	Mon, Feb 6, 2012	19.04	19.25	18.75	18.98
1647	NASDAQ	CNSL	Fri, Feb 3, 2012	19.19	19.25	19.15	19.25
1646	NASDAQ	CNSL	Thu, Feb 2, 2012	19.11	19.17	19.00	19.12
1645	NASDAQ	CNSL	Wed, Feb 1, 2012	19.15	19.19	18.93	19.19
1644	NASDAQ	CNSL	Tue, Jan 31, 2012	18.94	19.00	18.79	18.99
1643	NASDAQ	CNSL	Mon, Jan 30, 2012	18.77	18.92	18.75	18.89
1642	NASDAQ	CNSL	Fri, Jan 27, 2012	18.67	18.87	18.65	18.85
1641	NASDAQ	CNSL	Thu, Jan 26, 2012	18.47	18.78	18.44	18.71
1640	NASDAQ	CNSL	Wed, Jan 25, 2012	18.41	18.47	18.15	18.46
1639	NASDAQ	CNSL	Tue, Jan 24, 2012	18.68	18.68	18.38	18.39
1638	NASDAQ	CNSL	Mon, Jan 23, 2012	18.93	18.93	18.64	18.76
1637	NASDAQ	CNSL	Fri, Jan 20, 2012	18.94	19.09	18.83	18.86
1636	NASDAQ	CNSL	Thu, Jan 19, 2012	18.85	19.04	18.75	19.01
1635	NASDAQ	CNSL	Wed, Jan 18, 2012	18.48	18.89	18.47	18.86
1634	NASDAQ	CNSL	Tue, Jan 17, 2012	18.50	18.66	18.44	18.52
1633	NASDAQ	CNSL	Fri, Jan 13, 2012	18.33	18.47	18.22	18.43
1632	NASDAQ	CNSL	Thu, Jan 12, 2012	18.09	18.50	18.01	18.49
1631	NASDAQ	CNSL	Wed, Jan 11, 2012	18.46	18.63	18.00	18.08
1630	NASDAQ	CNSL	Tue, Jan 10, 2012	19.13	19.15	18.88	18.96
1629	NASDAQ	CNSL	Mon, Jan 9, 2012	19.24	19.32	18.97	19.00
1628	NASDAQ	CNSL	Fri, Jan 6, 2012	19.19	19.34	19.19	19.19
1627	NASDAQ	CNSL	Thu, Jan 5, 2012	19.13	19.33	18.91	19.22
1626	NASDAQ	CNSL	Wed, Jan 4, 2012	19.25	19.30	19.11	19.17
1625	NASDAQ	CNSL	Tue, Jan 3, 2012	19.33	19.35	19.15	19.31
1624	NASDAQ	CNSL	Fri, Dec 30, 2011	19.10	19.30	19.02	19.05
1623	NASDAQ	CNSL	Thu, Dec 29, 2011	19.05	19.29	19.05	19.19
1622	NASDAQ	CNSL	Wed, Dec 28, 2011	19.31	19.31	19.02	19.04
1621	NASDAQ	CNSL	Tue, Dec 27, 2011	19.11	19.35	19.03	19.29
1620	NASDAQ	CNSL	Fri, Dec 23, 2011	19.08	19.23	18.90	19.13
1619	NASDAQ	CNSL	Thu, Dec 22, 2011	19.36	19.39	19.03	19.08
1618	NASDAQ	CNSL	Wed, Dec 21, 2011	19.15	19.35	19.02	19.33
1617	NASDAQ	CNSL	Tue, Dec 20, 2011	18.99	19.24	18.98	19.15
1616	NASDAQ	CNSL	Mon, Dec 19, 2011	19.17	19.19	18.53	18.79
1615	NASDAQ	CNSL	Fri, Dec 16, 2011	18.97	19.16	18.81	19.15
1614	NASDAQ	CNSL	Thu, Dec 15, 2011	18.60	18.91	18.53	18.90
1613	NASDAQ	CNSL	Wed, Dec 14, 2011	18.44	18.54	18.34	18.38
1612	NASDAQ	CNSL	Tue, Dec 13, 2011	18.77	18.93	18.46	18.53
1611	NASDAQ	CNSL	Mon, Dec 12, 2011	18.37	18.71	18.27	18.70
1610	NASDAQ	CNSL	Fri, Dec 9, 2011	18.24	18.65	18.10	18.56
1609	NASDAQ	CNSL	Thu, Dec 8, 2011	18.51	18.62	18.20	18.21
1608	NASDAQ	CNSL	Wed, Dec 7, 2011	18.52	18.79	18.28	18.64
1607	NASDAQ	CNSL	Tue, Dec 6, 2011	18.59	18.80	18.57	18.66
1606	NASDAQ	CNSL	Mon, Dec 5, 2011	18.56	18.79	18.44	18.62
1605	NASDAQ	CNSL	Fri, Dec 2, 2011	18.51	18.57	18.34	18.42
1604	NASDAQ	CNSL	Thu, Dec 1, 2011	18.48	18.50	18.34	18.36
1603	NASDAQ	CNSL	Wed, Nov 30, 2011	18.29	18.47	18.19	18.47
1602	NASDAQ	CNSL	Tue, Nov 29, 2011	18.00	18.15	17.88	17.98
1601	NASDAQ	CNSL	Mon, Nov 28, 2011	18.03	18.24	17.92	18.03
1600	NASDAQ	CNSL	Fri, Nov 25, 2011	17.86	18.14	17.67	17.67
1599	NASDAQ	CNSL	Wed, Nov 23, 2011	18.29	18.37	17.85	17.90
1598	NASDAQ	CNSL	Tue, Nov 22, 2011	18.41	18.58	18.20	18.40
1597	NASDAQ	CNSL	Mon, Nov 21, 2011	18.49	18.61	18.40	18.43
1596	NASDAQ	CNSL	Fri, Nov 18, 2011	18.73	18.79	18.60	18.67
1595	NASDAQ	CNSL	Thu, Nov 17, 2011	18.64	18.82	18.50	18.73
1594	NASDAQ	CNSL	Wed, Nov 16, 2011	18.74	18.99	18.57	18.62
1593	NASDAQ	CNSL	Tue, Nov 15, 2011	18.48	18.96	18.47	18.88
1592	NASDAQ	CNSL	Mon, Nov 14, 2011	18.79	18.79	18.44	18.58
1591	NASDAQ	CNSL	Fri, Nov 11, 2011	18.57	18.86	18.41	18.84
1590	NASDAQ	CNSL	Thu, Nov 10, 2011	18.42	18.57	18.26	18.40
1589	NASDAQ	CNSL	Wed, Nov 9, 2011	18.15	18.34	18.05	18.19
1588	NASDAQ	CNSL	Tue, Nov 8, 2011	18.59	18.59	18.16	18.48
1587	NASDAQ	CNSL	Mon, Nov 7, 2011	18.14	18.53	18.11	18.52
1586	NASDAQ	CNSL	Fri, Nov 4, 2011	18.52	18.58	18.06	18.23
1585	NASDAQ	CNSL	Thu, Nov 3, 2011	18.99	19.20	18.33	18.74
1584	NASDAQ	CNSL	Wed, Nov 2, 2011	18.62	18.80	18.44	18.78
1583	NASDAQ	CNSL	Tue, Nov 1, 2011	18.52	18.74	18.25	18.35
1582	NASDAQ	CNSL	Mon, Oct 31, 2011	18.65	19.02	18.55	18.88
1581	NASDAQ	CNSL	Fri, Oct 28, 2011	19.21	19.30	18.88	18.91
1580	NASDAQ	CNSL	Thu, Oct 27, 2011	19.00	19.30	18.83	19.25
1579	NASDAQ	CNSL	Wed, Oct 26, 2011	18.56	18.80	18.30	18.78
1578	NASDAQ	CNSL	Tue, Oct 25, 2011	18.37	18.57	18.16	18.37
1577	NASDAQ	CNSL	Mon, Oct 24, 2011	18.22	18.39	18.16	18.38
1576	NASDAQ	CNSL	Fri, Oct 21, 2011	17.97	18.17	17.85	18.17
1575	NASDAQ	CNSL	Thu, Oct 20, 2011	17.94	17.99	17.51	17.73
1574	NASDAQ	CNSL	Wed, Oct 19, 2011	18.11	18.28	17.81	17.87
1573	NASDAQ	CNSL	Tue, Oct 18, 2011	18.25	18.25	17.98	18.15
1572	NASDAQ	CNSL	Mon, Oct 17, 2011	18.02	18.40	17.90	18.19
1571	NASDAQ	CNSL	Fri, Oct 14, 2011	17.85	18.13	17.75	18.11
1570	NASDAQ	CNSL	Thu, Oct 13, 2011	17.86	17.91	17.66	17.78
1569	NASDAQ	CNSL	Wed, Oct 12, 2011	17.63	18.13	17.52	18.03
1568	NASDAQ	CNSL	Tue, Oct 11, 2011	17.94	18.20	17.90	18.11
1567	NASDAQ	CNSL	Mon, Oct 10, 2011	17.69	18.12	17.66	18.11
1566	NASDAQ	CNSL	Fri, Oct 7, 2011	17.73	17.87	17.45	17.49
1565	NASDAQ	CNSL	Thu, Oct 6, 2011	17.60	17.80	17.40	17.65
1564	NASDAQ	CNSL	Wed, Oct 5, 2011	17.61	17.85	17.44	17.65
1563	NASDAQ	CNSL	Tue, Oct 4, 2011	16.86	17.64	16.83	17.60
1562	NASDAQ	CNSL	Mon, Oct 3, 2011	17.73	18.07	17.00	17.00
1561	NASDAQ	CNSL	Fri, Sep 30, 2011	18.09	18.57	18.01	18.05
1560	NASDAQ	CNSL	Thu, Sep 29, 2011	18.43	18.55	18.12	18.33
1559	NASDAQ	CNSL	Wed, Sep 28, 2011	18.62	18.76	18.06	18.06
1558	NASDAQ	CNSL	Tue, Sep 27, 2011	18.69	18.97	18.53	18.68
1557	NASDAQ	CNSL	Mon, Sep 26, 2011	17.99	18.51	17.91	18.46
1556	NASDAQ	CNSL	Fri, Sep 23, 2011	17.61	17.99	17.55	17.91
1555	NASDAQ	CNSL	Thu, Sep 22, 2011	17.60	17.81	17.34	17.59
1554	NASDAQ	CNSL	Wed, Sep 21, 2011	18.37	18.42	17.87	17.90
1553	NASDAQ	CNSL	Tue, Sep 20, 2011	18.49	18.69	18.30	18.30
1552	NASDAQ	CNSL	Mon, Sep 19, 2011	18.34	18.56	18.17	18.43
1551	NASDAQ	CNSL	Fri, Sep 16, 2011	18.63	18.70	18.54	18.55
1550	NASDAQ	CNSL	Thu, Sep 15, 2011	18.77	18.77	18.42	18.51
1549	NASDAQ	CNSL	Wed, Sep 14, 2011	18.45	18.80	18.10	18.63
1548	NASDAQ	CNSL	Tue, Sep 13, 2011	18.04	18.38	17.96	18.30
1547	NASDAQ	CNSL	Mon, Sep 12, 2011	17.68	17.99	17.63	17.97
1546	NASDAQ	CNSL	Fri, Sep 9, 2011	18.14	18.21	17.73	17.87
1545	NASDAQ	CNSL	Thu, Sep 8, 2011	18.44	18.51	18.16	18.25
1544	NASDAQ	CNSL	Wed, Sep 7, 2011	18.55	18.62	18.35	18.56
1543	NASDAQ	CNSL	Tue, Sep 6, 2011	18.15	18.32	18.02	18.28
1542	NASDAQ	CNSL	Fri, Sep 2, 2011	18.46	18.76	18.37	18.39
1541	NASDAQ	CNSL	Thu, Sep 1, 2011	19.08	19.28	18.66	18.72
1540	NASDAQ	CNSL	Wed, Aug 31, 2011	19.06	19.11	18.87	19.11
1539	NASDAQ	CNSL	Tue, Aug 30, 2011	18.86	19.06	18.74	18.97
1538	NASDAQ	CNSL	Mon, Aug 29, 2011	18.49	19.00	18.49	18.98
1537	NASDAQ	CNSL	Fri, Aug 26, 2011	18.18	18.47	18.04	18.38
1536	NASDAQ	CNSL	Thu, Aug 25, 2011	19.00	19.00	18.23	18.25
1535	NASDAQ	CNSL	Wed, Aug 24, 2011	18.66	19.03	18.46	18.94
1534	NASDAQ	CNSL	Tue, Aug 23, 2011	18.35	18.73	18.29	18.72
1533	NASDAQ	CNSL	Mon, Aug 22, 2011	18.75	18.75	18.13	18.32
1532	NASDAQ	CNSL	Fri, Aug 19, 2011	18.18	18.72	18.16	18.39
1531	NASDAQ	CNSL	Thu, Aug 18, 2011	18.63	18.73	18.32	18.41
1530	NASDAQ	CNSL	Wed, Aug 17, 2011	18.61	19.11	18.56	19.09
1529	NASDAQ	CNSL	Tue, Aug 16, 2011	18.72	18.72	18.29	18.48
1528	NASDAQ	CNSL	Mon, Aug 15, 2011	18.51	18.86	18.51	18.80
1527	NASDAQ	CNSL	Fri, Aug 12, 2011	18.65	18.76	18.12	18.35
1526	NASDAQ	CNSL	Thu, Aug 11, 2011	18.10	18.83	17.76	18.63
1525	NASDAQ	CNSL	Wed, Aug 10, 2011	18.05	18.50	18.00	18.05
1524	NASDAQ	CNSL	Tue, Aug 9, 2011	16.96	18.46	16.88	18.41
1523	NASDAQ	CNSL	Mon, Aug 8, 2011	16.95	17.51	16.77	16.77
1522	NASDAQ	CNSL	Fri, Aug 5, 2011	17.60	17.79	16.90	17.51
1521	NASDAQ	CNSL	Thu, Aug 4, 2011	17.86	18.19	17.61	17.63
1520	NASDAQ	CNSL	Wed, Aug 3, 2011	17.99	18.06	17.63	18.03
1519	NASDAQ	CNSL	Tue, Aug 2, 2011	18.26	18.34	17.86	17.86
1518	NASDAQ	CNSL	Mon, Aug 1, 2011	18.24	18.37	17.91	18.25
1517	NASDAQ	CNSL	Fri, Jul 29, 2011	18.10	18.17	17.87	18.02
1516	NASDAQ	CNSL	Thu, Jul 28, 2011	18.29	18.38	18.16	18.21
1515	NASDAQ	CNSL	Wed, Jul 27, 2011	18.45	18.45	18.12	18.21
1514	NASDAQ	CNSL	Tue, Jul 26, 2011	18.45	18.54	18.35	18.46
1513	NASDAQ	CNSL	Mon, Jul 25, 2011	18.77	18.84	18.46	18.48
1512	NASDAQ	CNSL	Fri, Jul 22, 2011	19.10	19.10	18.86	18.95
1511	NASDAQ	CNSL	Thu, Jul 21, 2011	19.00	19.17	18.93	19.11
1510	NASDAQ	CNSL	Wed, Jul 20, 2011	18.93	19.01	18.74	18.97
1509	NASDAQ	CNSL	Tue, Jul 19, 2011	18.81	19.02	18.70	18.95
1508	NASDAQ	CNSL	Mon, Jul 18, 2011	19.01	19.01	18.46	18.66
1507	NASDAQ	CNSL	Fri, Jul 15, 2011	19.22	19.29	19.05	19.12
1506	NASDAQ	CNSL	Thu, Jul 14, 2011	19.65	19.71	19.16	19.20
1505	NASDAQ	CNSL	Wed, Jul 13, 2011	19.46	19.75	19.46	19.59
1504	NASDAQ	CNSL	Tue, Jul 12, 2011	19.85	20.00	19.76	19.81
1503	NASDAQ	CNSL	Mon, Jul 11, 2011	19.88	20.00	19.80	19.80
1502	NASDAQ	CNSL	Fri, Jul 8, 2011	19.80	19.99	19.75	19.96
1501	NASDAQ	CNSL	Thu, Jul 7, 2011	20.00	20.02	19.90	19.94
1500	NASDAQ	CNSL	Wed, Jul 6, 2011	19.75	19.98	19.68	19.98
1499	NASDAQ	CNSL	Tue, Jul 5, 2011	19.55	19.77	19.48	19.74
1498	NASDAQ	CNSL	Fri, Jul 1, 2011	19.45	19.59	19.40	19.53
1497	NASDAQ	CNSL	Thu, Jun 30, 2011	19.46	19.47	19.31	19.44
1496	NASDAQ	CNSL	Wed, Jun 29, 2011	19.45	19.50	19.29	19.40
1495	NASDAQ	CNSL	Tue, Jun 28, 2011	19.43	19.49	19.35	19.47
1494	NASDAQ	CNSL	Mon, Jun 27, 2011	19.22	19.44	19.13	19.42
1493	NASDAQ	CNSL	Fri, Jun 24, 2011	19.35	19.41	19.08	19.16
1492	NASDAQ	CNSL	Thu, Jun 23, 2011	19.24	19.35	19.02	19.32
1491	NASDAQ	CNSL	Wed, Jun 22, 2011	19.36	19.44	19.23	19.26
1490	NASDAQ	CNSL	Tue, Jun 21, 2011	19.33	19.45	19.26	19.39
1489	NASDAQ	CNSL	Mon, Jun 20, 2011	19.15	19.33	19.03	19.32
1488	NASDAQ	CNSL	Fri, Jun 17, 2011	19.16	19.24	19.06	19.13
1487	NASDAQ	CNSL	Thu, Jun 16, 2011	18.98	19.20	18.95	19.06
1486	NASDAQ	CNSL	Wed, Jun 15, 2011	18.95	19.05	18.87	18.93
1485	NASDAQ	CNSL	Tue, Jun 14, 2011	18.85	19.10	18.78	19.01
1484	NASDAQ	CNSL	Mon, Jun 13, 2011	18.94	19.00	18.75	18.77
1483	NASDAQ	CNSL	Fri, Jun 10, 2011	19.11	19.12	18.77	18.79
1482	NASDAQ	CNSL	Thu, Jun 9, 2011	18.98	19.19	18.90	19.11
1481	NASDAQ	CNSL	Wed, Jun 8, 2011	18.83	18.99	18.76	18.85
1480	NASDAQ	CNSL	Tue, Jun 7, 2011	18.87	19.00	18.69	18.79
1479	NASDAQ	CNSL	Mon, Jun 6, 2011	18.79	19.03	18.62	18.71
1478	NASDAQ	CNSL	Fri, Jun 3, 2011	18.77	18.88	18.69	18.69
1477	NASDAQ	CNSL	Thu, Jun 2, 2011	18.94	18.96	18.71	18.86
1476	NASDAQ	CNSL	Wed, Jun 1, 2011	19.19	19.19	18.81	18.84
1475	NASDAQ	CNSL	Tue, May 31, 2011	18.96	19.19	18.94	19.14
1474	NASDAQ	CNSL	Fri, May 27, 2011	18.80	18.91	18.76	18.85
1473	NASDAQ	CNSL	Thu, May 26, 2011	18.53	18.78	18.44	18.70
1472	NASDAQ	CNSL	Wed, May 25, 2011	18.51	18.62	18.36	18.55
1471	NASDAQ	CNSL	Tue, May 24, 2011	18.58	18.59	18.39	18.46
1470	NASDAQ	CNSL	Mon, May 23, 2011	18.52	18.67	18.45	18.46
1469	NASDAQ	CNSL	Fri, May 20, 2011	18.86	18.90	18.64	18.76
1468	NASDAQ	CNSL	Thu, May 19, 2011	18.79	18.94	18.72	18.87
1467	NASDAQ	CNSL	Wed, May 18, 2011	18.74	18.77	18.66	18.74
1466	NASDAQ	CNSL	Tue, May 17, 2011	18.35	18.72	18.35	18.65
1465	NASDAQ	CNSL	Mon, May 16, 2011	18.69	18.77	18.42	18.43
1464	NASDAQ	CNSL	Fri, May 13, 2011	18.91	18.94	18.54	18.69
1463	NASDAQ	CNSL	Thu, May 12, 2011	18.74	18.98	18.61	18.93
1462	NASDAQ	CNSL	Wed, May 11, 2011	18.91	18.93	18.71	18.75
1461	NASDAQ	CNSL	Tue, May 10, 2011	18.63	18.94	18.63	18.94
1460	NASDAQ	CNSL	Mon, May 9, 2011	18.49	18.65	18.39	18.62
1459	NASDAQ	CNSL	Fri, May 6, 2011	18.51	18.65	18.34	18.41
1458	NASDAQ	CNSL	Thu, May 5, 2011	18.40	18.55	18.20	18.33
1457	NASDAQ	CNSL	Wed, May 4, 2011	18.32	18.39	18.20	18.24
1456	NASDAQ	CNSL	Tue, May 3, 2011	18.19	18.35	18.10	18.26
1455	NASDAQ	CNSL	Mon, May 2, 2011	18.50	18.50	18.15	18.15
1454	NASDAQ	CNSL	Fri, Apr 29, 2011	18.37	18.43	18.29	18.39
1453	NASDAQ	CNSL	Thu, Apr 28, 2011	18.48	18.48	18.37	18.43
1452	NASDAQ	CNSL	Wed, Apr 27, 2011	18.36	18.50	18.36	18.48
1451	NASDAQ	CNSL	Tue, Apr 26, 2011	18.31	18.45	18.21	18.41
1450	NASDAQ	CNSL	Mon, Apr 25, 2011	18.16	18.28	18.01	18.18
1449	NASDAQ	CNSL	Thu, Apr 21, 2011	18.36	18.36	18.13	18.26
1448	NASDAQ	CNSL	Wed, Apr 20, 2011	18.19	18.26	18.08	18.24
1447	NASDAQ	CNSL	Tue, Apr 19, 2011	18.12	18.26	17.94	17.94
1446	NASDAQ	CNSL	Mon, Apr 18, 2011	18.32	18.32	18.05	18.09
1445	NASDAQ	CNSL	Fri, Apr 15, 2011	18.16	18.45	18.15	18.42
1444	NASDAQ	CNSL	Thu, Apr 14, 2011	18.01	18.24	18.00	18.21
1443	NASDAQ	CNSL	Wed, Apr 13, 2011	17.95	18.31	17.94	18.11
1442	NASDAQ	CNSL	Tue, Apr 12, 2011	18.71	18.75	18.63	18.63
1441	NASDAQ	CNSL	Mon, Apr 11, 2011	18.79	18.79	18.65	18.71
1440	NASDAQ	CNSL	Fri, Apr 8, 2011	18.80	18.85	18.65	18.74
1439	NASDAQ	CNSL	Thu, Apr 7, 2011	18.78	18.82	18.67	18.67
1438	NASDAQ	CNSL	Wed, Apr 6, 2011	18.50	18.76	18.50	18.73
1437	NASDAQ	CNSL	Tue, Apr 5, 2011	18.50	18.57	18.44	18.49
1436	NASDAQ	CNSL	Mon, Apr 4, 2011	18.50	18.55	18.38	18.50
1435	NASDAQ	CNSL	Fri, Apr 1, 2011	18.70	18.74	18.34	18.43
1434	NASDAQ	CNSL	Thu, Mar 31, 2011	18.66	18.79	18.58	18.70
1433	NASDAQ	CNSL	Wed, Mar 30, 2011	18.54	18.70	18.53	18.58
1432	NASDAQ	CNSL	Tue, Mar 29, 2011	18.49	18.54	18.40	18.46
1431	NASDAQ	CNSL	Mon, Mar 28, 2011	18.36	18.49	18.25	18.40
1430	NASDAQ	CNSL	Fri, Mar 25, 2011	18.27	18.45	18.13	18.24
1429	NASDAQ	CNSL	Thu, Mar 24, 2011	18.13	18.29	18.05	18.20
1428	NASDAQ	CNSL	Wed, Mar 23, 2011	18.03	18.14	17.84	18.08
1427	NASDAQ	CNSL	Tue, Mar 22, 2011	18.00	18.09	17.96	18.02
1426	NASDAQ	CNSL	Mon, Mar 21, 2011	18.20	18.20	17.95	18.01
1425	NASDAQ	CNSL	Fri, Mar 18, 2011	17.59	18.01	17.45	18.01
1424	NASDAQ	CNSL	Thu, Mar 17, 2011	17.60	17.60	17.30	17.45
1423	NASDAQ	CNSL	Wed, Mar 16, 2011	17.45	17.62	17.25	17.35
1422	NASDAQ	CNSL	Tue, Mar 15, 2011	17.50	17.56	17.25	17.45
1421	NASDAQ	CNSL	Mon, Mar 14, 2011	17.62	17.75	17.55	17.66
1420	NASDAQ	CNSL	Fri, Mar 11, 2011	17.70	17.92	17.60	17.75
1419	NASDAQ	CNSL	Thu, Mar 10, 2011	17.90	17.91	17.66	17.67
1418	NASDAQ	CNSL	Wed, Mar 9, 2011	17.95	18.16	17.82	18.01
1417	NASDAQ	CNSL	Tue, Mar 8, 2011	17.53	17.93	17.50	17.92
1416	NASDAQ	CNSL	Mon, Mar 7, 2011	17.97	17.97	17.51	17.55
1415	NASDAQ	CNSL	Fri, Mar 4, 2011	17.96	18.01	17.80	17.87
1414	NASDAQ	CNSL	Thu, Mar 3, 2011	17.92	18.29	17.78	17.84
1413	NASDAQ	CNSL	Wed, Mar 2, 2011	18.15	18.15	17.81	17.93
1412	NASDAQ	CNSL	Tue, Mar 1, 2011	18.35	18.35	18.05	18.11
1411	NASDAQ	CNSL	Mon, Feb 28, 2011	18.29	18.35	18.15	18.28
1410	NASDAQ	CNSL	Fri, Feb 25, 2011	17.89	18.16	17.89	18.15
1409	NASDAQ	CNSL	Thu, Feb 24, 2011	17.79	17.91	17.57	17.85
1408	NASDAQ	CNSL	Wed, Feb 23, 2011	18.11	18.18	17.70	17.70
1407	NASDAQ	CNSL	Tue, Feb 22, 2011	18.34	18.35	18.10	18.10
1406	NASDAQ	CNSL	Fri, Feb 18, 2011	18.40	18.40	18.26	18.34
1405	NASDAQ	CNSL	Thu, Feb 17, 2011	18.30	18.37	18.22	18.32
1404	NASDAQ	CNSL	Wed, Feb 16, 2011	18.36	18.40	18.24	18.30
1403	NASDAQ	CNSL	Tue, Feb 15, 2011	18.28	18.38	18.13	18.35
1402	NASDAQ	CNSL	Mon, Feb 14, 2011	18.31	18.39	18.21	18.32
1401	NASDAQ	CNSL	Fri, Feb 11, 2011	18.06	18.34	18.06	18.33
1400	NASDAQ	CNSL	Thu, Feb 10, 2011	18.10	18.21	18.06	18.15
1399	NASDAQ	CNSL	Wed, Feb 9, 2011	18.18	18.23	18.06	18.18
1398	NASDAQ	CNSL	Tue, Feb 8, 2011	18.08	18.20	17.91	18.17
1397	NASDAQ	CNSL	Mon, Feb 7, 2011	18.06	18.23	17.97	18.12
1396	NASDAQ	CNSL	Fri, Feb 4, 2011	18.23	18.23	17.93	17.98
1395	NASDAQ	CNSL	Thu, Feb 3, 2011	18.24	18.26	17.92	18.21
1394	NASDAQ	CNSL	Wed, Feb 2, 2011	18.22	18.35	18.11	18.23
1393	NASDAQ	CNSL	Tue, Feb 1, 2011	17.80	18.26	17.80	18.22
1392	NASDAQ	CNSL	Mon, Jan 31, 2011	17.92	17.96	17.72	17.75
1391	NASDAQ	CNSL	Fri, Jan 28, 2011	18.21	18.29	17.78	17.80
1390	NASDAQ	CNSL	Thu, Jan 27, 2011	18.30	18.30	18.04	18.17
1389	NASDAQ	CNSL	Wed, Jan 26, 2011	17.75	18.28	17.75	18.25
1388	NASDAQ	CNSL	Tue, Jan 25, 2011	17.66	17.76	17.58	17.74
1387	NASDAQ	CNSL	Mon, Jan 24, 2011	17.65	17.70	17.51	17.69
1386	NASDAQ	CNSL	Fri, Jan 21, 2011	18.01	18.07	17.57	17.67
1385	NASDAQ	CNSL	Thu, Jan 20, 2011	17.97	18.11	17.81	17.92
1384	NASDAQ	CNSL	Wed, Jan 19, 2011	18.32	18.49	17.99	18.02
1383	NASDAQ	CNSL	Tue, Jan 18, 2011	18.25	18.55	18.23	18.39
1382	NASDAQ	CNSL	Fri, Jan 14, 2011	18.60	18.67	18.50	18.56
1381	NASDAQ	CNSL	Thu, Jan 13, 2011	18.63	18.69	18.50	18.60
1380	NASDAQ	CNSL	Wed, Jan 12, 2011	18.94	18.94	18.62	18.68
1379	NASDAQ	CNSL	Tue, Jan 11, 2011	19.10	19.20	19.08	19.15
1378	NASDAQ	CNSL	Mon, Jan 10, 2011	19.13	19.20	19.05	19.10
1377	NASDAQ	CNSL	Fri, Jan 7, 2011	19.26	19.27	19.00	19.13
1376	NASDAQ	CNSL	Thu, Jan 6, 2011	19.40	19.47	19.09	19.16
1375	NASDAQ	CNSL	Wed, Jan 5, 2011	19.11	19.38	19.11	19.31
1374	NASDAQ	CNSL	Tue, Jan 4, 2011	19.41	19.49	19.11	19.12
1373	NASDAQ	CNSL	Mon, Jan 3, 2011	19.43	19.50	19.30	19.47
1372	NASDAQ	CNSL	Fri, Dec 31, 2010	19.25	19.44	19.25	19.30
1371	NASDAQ	CNSL	Thu, Dec 30, 2010	19.25	19.39	19.22	19.30
1370	NASDAQ	CNSL	Wed, Dec 29, 2010	19.21	19.35	19.12	19.28
1369	NASDAQ	CNSL	Tue, Dec 28, 2010	19.21	19.25	19.16	19.20
1368	NASDAQ	CNSL	Mon, Dec 27, 2010	19.00	19.20	19.00	19.13
1367	NASDAQ	CNSL	Thu, Dec 23, 2010	18.92	19.04	18.92	19.01
1366	NASDAQ	CNSL	Wed, Dec 22, 2010	18.79	18.97	18.78	18.93
1365	NASDAQ	CNSL	Tue, Dec 21, 2010	18.84	18.90	18.75	18.78
1364	NASDAQ	CNSL	Mon, Dec 20, 2010	18.71	18.86	18.47	18.73
1363	NASDAQ	CNSL	Fri, Dec 17, 2010	18.61	18.65	18.45	18.59
1362	NASDAQ	CNSL	Thu, Dec 16, 2010	18.60	18.76	18.46	18.55
1361	NASDAQ	CNSL	Wed, Dec 15, 2010	18.47	18.77	18.47	18.49
1360	NASDAQ	CNSL	Tue, Dec 14, 2010	18.48	18.57	18.41	18.47
1359	NASDAQ	CNSL	Mon, Dec 13, 2010	18.60	18.70	18.45	18.47
1358	NASDAQ	CNSL	Fri, Dec 10, 2010	18.50	18.58	18.44	18.48
1357	NASDAQ	CNSL	Thu, Dec 9, 2010	18.64	18.72	18.46	18.46
1356	NASDAQ	CNSL	Wed, Dec 8, 2010	18.50	18.61	18.40	18.45
1355	NASDAQ	CNSL	Tue, Dec 7, 2010	18.55	18.64	18.38	18.40
1354	NASDAQ	CNSL	Mon, Dec 6, 2010	18.66	18.69	18.46	18.53
1353	NASDAQ	CNSL	Fri, Dec 3, 2010	18.53	18.69	18.41	18.67
1352	NASDAQ	CNSL	Thu, Dec 2, 2010	18.72	18.72	18.55	18.63
1351	NASDAQ	CNSL	Wed, Dec 1, 2010	18.69	18.69	18.55	18.65
1350	NASDAQ	CNSL	Tue, Nov 30, 2010	18.50	18.54	18.35	18.42
1349	NASDAQ	CNSL	Mon, Nov 29, 2010	18.74	18.80	18.45	18.57
1348	NASDAQ	CNSL	Fri, Nov 26, 2010	18.74	18.82	18.71	18.74
1347	NASDAQ	CNSL	Wed, Nov 24, 2010	18.71	18.82	18.61	18.82
1346	NASDAQ	CNSL	Tue, Nov 23, 2010	18.59	18.67	18.53	18.66
1345	NASDAQ	CNSL	Mon, Nov 22, 2010	18.71	18.76	18.62	18.73
1344	NASDAQ	CNSL	Fri, Nov 19, 2010	18.62	18.79	18.45	18.76
1343	NASDAQ	CNSL	Thu, Nov 18, 2010	18.48	18.69	18.48	18.60
1342	NASDAQ	CNSL	Wed, Nov 17, 2010	18.35	18.48	18.28	18.39
1341	NASDAQ	CNSL	Tue, Nov 16, 2010	18.57	18.57	18.20	18.37
1340	NASDAQ	CNSL	Mon, Nov 15, 2010	18.58	18.80	18.58	18.68
1339	NASDAQ	CNSL	Fri, Nov 12, 2010	18.60	18.72	18.53	18.58
1338	NASDAQ	CNSL	Thu, Nov 11, 2010	18.62	18.80	18.46	18.74
1337	NASDAQ	CNSL	Wed, Nov 10, 2010	18.49	18.84	18.37	18.78
1336	NASDAQ	CNSL	Tue, Nov 9, 2010	18.56	18.61	18.40	18.43
1335	NASDAQ	CNSL	Mon, Nov 8, 2010	18.38	18.67	18.26	18.56
1334	NASDAQ	CNSL	Fri, Nov 5, 2010	18.76	18.76	18.23	18.52
1333	NASDAQ	CNSL	Thu, Nov 4, 2010	18.72	18.85	18.66	18.83
1332	NASDAQ	CNSL	Wed, Nov 3, 2010	18.80	18.82	18.56	18.71
1331	NASDAQ	CNSL	Tue, Nov 2, 2010	18.62	18.79	18.47	18.79
1330	NASDAQ	CNSL	Mon, Nov 1, 2010	18.60	18.72	18.34	18.40
1329	NASDAQ	CNSL	Fri, Oct 29, 2010	18.35	18.57	18.35	18.52
1328	NASDAQ	CNSL	Thu, Oct 28, 2010	18.62	18.74	18.40	18.47
1327	NASDAQ	CNSL	Wed, Oct 27, 2010	18.59	18.59	18.24	18.56
1326	NASDAQ	CNSL	Tue, Oct 26, 2010	18.58	18.65	18.54	18.58
1325	NASDAQ	CNSL	Mon, Oct 25, 2010	18.70	18.72	18.58	18.61
1324	NASDAQ	CNSL	Fri, Oct 22, 2010	18.56	18.65	18.46	18.65
1323	NASDAQ	CNSL	Thu, Oct 21, 2010	18.73	18.80	18.41	18.54
1322	NASDAQ	CNSL	Wed, Oct 20, 2010	18.63	18.75	18.49	18.68
1321	NASDAQ	CNSL	Tue, Oct 19, 2010	18.63	18.77	18.45	18.52
1320	NASDAQ	CNSL	Mon, Oct 18, 2010	18.69	18.77	18.56	18.77
1319	NASDAQ	CNSL	Fri, Oct 15, 2010	18.86	18.89	18.70	18.71
1318	NASDAQ	CNSL	Thu, Oct 14, 2010	18.62	18.80	18.61	18.79
1317	NASDAQ	CNSL	Wed, Oct 13, 2010	18.45	18.85	18.38	18.78
1316	NASDAQ	CNSL	Tue, Oct 12, 2010	19.25	19.26	19.06	19.20
1315	NASDAQ	CNSL	Mon, Oct 11, 2010	19.13	19.25	19.12	19.24
1314	NASDAQ	CNSL	Fri, Oct 8, 2010	18.97	19.17	18.90	19.11
1313	NASDAQ	CNSL	Thu, Oct 7, 2010	19.00	19.02	18.88	18.97
1312	NASDAQ	CNSL	Wed, Oct 6, 2010	18.86	19.00	18.86	18.96
1311	NASDAQ	CNSL	Tue, Oct 5, 2010	18.71	18.92	18.71	18.90
1310	NASDAQ	CNSL	Mon, Oct 4, 2010	18.75	18.83	18.53	18.68
1309	NASDAQ	CNSL	Fri, Oct 1, 2010	18.72	18.76	18.61	18.71
1308	NASDAQ	CNSL	Thu, Sep 30, 2010	18.65	18.75	18.50	18.67
1307	NASDAQ	CNSL	Wed, Sep 29, 2010	18.55	18.68	18.38	18.64
1306	NASDAQ	CNSL	Tue, Sep 28, 2010	18.48	18.55	18.30	18.55
1305	NASDAQ	CNSL	Mon, Sep 27, 2010	18.38	18.50	18.33	18.49
1304	NASDAQ	CNSL	Fri, Sep 24, 2010	18.20	18.40	18.07	18.40
1303	NASDAQ	CNSL	Thu, Sep 23, 2010	18.19	18.38	18.02	18.03
1302	NASDAQ	CNSL	Wed, Sep 22, 2010	18.25	18.35	18.18	18.26
1301	NASDAQ	CNSL	Tue, Sep 21, 2010	18.35	18.44	18.24	18.25
1300	NASDAQ	CNSL	Mon, Sep 20, 2010	18.06	18.36	17.99	18.35
1299	NASDAQ	CNSL	Fri, Sep 17, 2010	17.90	18.03	17.68	17.98
1298	NASDAQ	CNSL	Thu, Sep 16, 2010	17.81	17.89	17.65	17.75
1297	NASDAQ	CNSL	Wed, Sep 15, 2010	17.85	18.00	17.76	17.89
1296	NASDAQ	CNSL	Tue, Sep 14, 2010	18.08	18.09	17.82	17.85
1295	NASDAQ	CNSL	Mon, Sep 13, 2010	18.05	18.25	17.94	18.08
1294	NASDAQ	CNSL	Fri, Sep 10, 2010	18.00	18.05	17.81	17.90
1293	NASDAQ	CNSL	Thu, Sep 9, 2010	17.96	18.00	17.83	17.99
1292	NASDAQ	CNSL	Wed, Sep 8, 2010	17.68	17.92	17.64	17.86
1291	NASDAQ	CNSL	Tue, Sep 7, 2010	17.70	17.84	17.55	17.59
1290	NASDAQ	CNSL	Fri, Sep 3, 2010	17.86	17.87	17.52	17.84
1289	NASDAQ	CNSL	Thu, Sep 2, 2010	17.84	17.89	17.50	17.70
1288	NASDAQ	CNSL	Wed, Sep 1, 2010	17.49	17.90	17.36	17.89
1287	NASDAQ	CNSL	Tue, Aug 31, 2010	16.98	17.45	16.88	17.30
1286	NASDAQ	CNSL	Mon, Aug 30, 2010	17.16	17.24	16.99	17.00
1285	NASDAQ	CNSL	Fri, Aug 27, 2010	16.96	17.18	16.65	17.16
1284	NASDAQ	CNSL	Thu, Aug 26, 2010	17.15	17.15	16.79	16.86
1283	NASDAQ	CNSL	Wed, Aug 25, 2010	16.65	17.09	16.61	17.07
1282	NASDAQ	CNSL	Tue, Aug 24, 2010	16.50	16.91	16.50	16.72
1281	NASDAQ	CNSL	Mon, Aug 23, 2010	16.79	16.86	16.60	16.61
1280	NASDAQ	CNSL	Fri, Aug 20, 2010	16.70	16.78	16.50	16.65
1279	NASDAQ	CNSL	Thu, Aug 19, 2010	17.12	17.19	16.75	16.77
1278	NASDAQ	CNSL	Wed, Aug 18, 2010	17.09	17.25	16.92	17.16
1277	NASDAQ	CNSL	Tue, Aug 17, 2010	17.08	17.25	16.96	17.07
1276	NASDAQ	CNSL	Mon, Aug 16, 2010	16.65	16.95	16.62	16.91
1275	NASDAQ	CNSL	Fri, Aug 13, 2010	16.71	16.88	16.60	16.68
1274	NASDAQ	CNSL	Thu, Aug 12, 2010	16.66	16.83	16.59	16.77
1273	NASDAQ	CNSL	Wed, Aug 11, 2010	16.91	16.94	16.70	16.73
1272	NASDAQ	CNSL	Tue, Aug 10, 2010	17.14	17.27	17.00	17.09
1271	NASDAQ	CNSL	Mon, Aug 9, 2010	17.24	17.32	17.15	17.24
1270	NASDAQ	CNSL	Fri, Aug 6, 2010	17.17	17.21	16.78	17.13
1269	NASDAQ	CNSL	Thu, Aug 5, 2010	17.41	17.52	17.22	17.31
1268	NASDAQ	CNSL	Wed, Aug 4, 2010	17.46	17.69	17.44	17.55
1267	NASDAQ	CNSL	Tue, Aug 3, 2010	17.43	17.60	17.40	17.45
1266	NASDAQ	CNSL	Mon, Aug 2, 2010	17.74	17.74	17.36	17.45
1265	NASDAQ	CNSL	Fri, Jul 30, 2010	17.10	17.49	17.10	17.46
1264	NASDAQ	CNSL	Thu, Jul 29, 2010	17.53	17.53	17.08	17.28
1263	NASDAQ	CNSL	Wed, Jul 28, 2010	17.48	17.56	17.30	17.37
1262	NASDAQ	CNSL	Tue, Jul 27, 2010	17.42	17.58	17.36	17.50
1261	NASDAQ	CNSL	Mon, Jul 26, 2010	17.25	17.38	17.21	17.35
1260	NASDAQ	CNSL	Fri, Jul 23, 2010	17.23	17.44	17.05	17.37
1259	NASDAQ	CNSL	Thu, Jul 22, 2010	17.13	17.37	17.06	17.25
1258	NASDAQ	CNSL	Wed, Jul 21, 2010	17.18	17.26	16.92	16.95
1257	NASDAQ	CNSL	Tue, Jul 20, 2010	16.72	17.08	16.67	17.07
1256	NASDAQ	CNSL	Mon, Jul 19, 2010	16.90	16.93	16.61	16.85
1255	NASDAQ	CNSL	Fri, Jul 16, 2010	17.25	17.35	16.78	16.81
1254	NASDAQ	CNSL	Thu, Jul 15, 2010	17.74	17.74	17.19	17.24
1253	NASDAQ	CNSL	Wed, Jul 14, 2010	17.68	17.97	17.58	17.67
1252	NASDAQ	CNSL	Tue, Jul 13, 2010	17.57	17.72	17.40	17.68
1251	NASDAQ	CNSL	Mon, Jul 12, 2010	17.98	18.07	17.85	17.92
1250	NASDAQ	CNSL	Fri, Jul 9, 2010	17.83	18.08	17.72	18.07
1249	NASDAQ	CNSL	Thu, Jul 8, 2010	17.58	17.85	17.49	17.80
1248	NASDAQ	CNSL	Wed, Jul 7, 2010	16.98	17.40	16.91	17.39
1247	NASDAQ	CNSL	Tue, Jul 6, 2010	17.11	17.28	16.74	16.80
1246	NASDAQ	CNSL	Fri, Jul 2, 2010	17.08	17.12	16.79	16.93
1245	NASDAQ	CNSL	Thu, Jul 1, 2010	17.07	17.19	16.74	17.02
1244	NASDAQ	CNSL	Wed, Jun 30, 2010	17.27	17.36	16.98	17.00
1243	NASDAQ	CNSL	Tue, Jun 29, 2010	17.57	17.62	17.10	17.22
1242	NASDAQ	CNSL	Mon, Jun 28, 2010	17.73	17.91	17.56	17.76
1241	NASDAQ	CNSL	Fri, Jun 25, 2010	17.35	17.77	17.23	17.76
1240	NASDAQ	CNSL	Thu, Jun 24, 2010	17.20	17.47	17.02	17.24
1239	NASDAQ	CNSL	Wed, Jun 23, 2010	17.58	17.65	17.24	17.27
1238	NASDAQ	CNSL	Tue, Jun 22, 2010	17.77	17.95	17.50	17.51
1237	NASDAQ	CNSL	Mon, Jun 21, 2010	17.77	17.79	17.50	17.67
1236	NASDAQ	CNSL	Fri, Jun 18, 2010	17.68	17.76	17.41	17.52
1235	NASDAQ	CNSL	Thu, Jun 17, 2010	17.53	17.67	17.37	17.61
1234	NASDAQ	CNSL	Wed, Jun 16, 2010	17.40	17.64	17.22	17.56
1233	NASDAQ	CNSL	Tue, Jun 15, 2010	17.58	17.58	17.26	17.51
1232	NASDAQ	CNSL	Mon, Jun 14, 2010	17.46	17.69	17.31	17.45
1231	NASDAQ	CNSL	Fri, Jun 11, 2010	16.81	17.26	16.76	17.26
1230	NASDAQ	CNSL	Thu, Jun 10, 2010	16.81	17.07	16.72	16.92
1229	NASDAQ	CNSL	Wed, Jun 9, 2010	16.90	16.90	16.54	16.64
1228	NASDAQ	CNSL	Tue, Jun 8, 2010	16.75	17.03	16.53	16.73
1227	NASDAQ	CNSL	Mon, Jun 7, 2010	17.00	17.20	16.69	16.70
1226	NASDAQ	CNSL	Fri, Jun 4, 2010	17.63	17.63	17.00	17.01
1225	NASDAQ	CNSL	Thu, Jun 3, 2010	17.48	17.86	17.48	17.82
1224	NASDAQ	CNSL	Wed, Jun 2, 2010	17.35	17.53	17.03	17.51
1223	NASDAQ	CNSL	Tue, Jun 1, 2010	17.20	17.64	17.07	17.20
1222	NASDAQ	CNSL	Fri, May 28, 2010	17.23	17.53	17.09	17.27
1221	NASDAQ	CNSL	Thu, May 27, 2010	17.17	17.24	16.95	17.22
1220	NASDAQ	CNSL	Wed, May 26, 2010	16.68	17.14	16.66	16.83
1219	NASDAQ	CNSL	Tue, May 25, 2010	16.54	16.74	16.31	16.66
1218	NASDAQ	CNSL	Mon, May 24, 2010	16.96	17.14	16.72	16.91
1217	NASDAQ	CNSL	Fri, May 21, 2010	16.62	17.04	16.33	17.02
1216	NASDAQ	CNSL	Thu, May 20, 2010	17.49	17.61	16.85	16.90
1215	NASDAQ	CNSL	Wed, May 19, 2010	17.91	18.07	17.67	17.81
1214	NASDAQ	CNSL	Tue, May 18, 2010	18.39	18.53	17.91	18.01
1213	NASDAQ	CNSL	Mon, May 17, 2010	18.49	18.72	18.06	18.33
1212	NASDAQ	CNSL	Fri, May 14, 2010	18.40	18.45	18.12	18.33
1211	NASDAQ	CNSL	Thu, May 13, 2010	18.49	18.58	18.34	18.47
1210	NASDAQ	CNSL	Wed, May 12, 2010	17.97	18.55	17.92	18.48
1209	NASDAQ	CNSL	Tue, May 11, 2010	17.59	18.15	17.49	17.84
1208	NASDAQ	CNSL	Mon, May 10, 2010	17.48	17.84	17.39	17.71
1207	NASDAQ	CNSL	Fri, May 7, 2010	17.57	17.75	17.11	17.17
1206	NASDAQ	CNSL	Thu, May 6, 2010	18.41	18.51	17.11	17.77
1205	NASDAQ	CNSL	Wed, May 5, 2010	18.56	18.56	18.08	18.42
1204	NASDAQ	CNSL	Tue, May 4, 2010	18.73	18.79	18.33	18.57
1203	NASDAQ	CNSL	Mon, May 3, 2010	18.69	19.00	18.53	18.90
1202	NASDAQ	CNSL	Fri, Apr 30, 2010	18.75	18.84	18.55	18.55
1201	NASDAQ	CNSL	Thu, Apr 29, 2010	18.88	18.96	18.75	18.93
1200	NASDAQ	CNSL	Wed, Apr 28, 2010	18.89	19.00	18.61	18.85
1199	NASDAQ	CNSL	Tue, Apr 27, 2010	18.85	19.02	18.74	18.76
1198	NASDAQ	CNSL	Mon, Apr 26, 2010	18.74	19.02	18.73	18.86
1197	NASDAQ	CNSL	Fri, Apr 23, 2010	18.66	18.81	18.52	18.71
1196	NASDAQ	CNSL	Thu, Apr 22, 2010	18.68	18.93	18.54	18.71
1195	NASDAQ	CNSL	Wed, Apr 21, 2010	18.93	18.93	18.69	18.83
1194	NASDAQ	CNSL	Tue, Apr 20, 2010	18.99	19.24	18.86	18.93
1193	NASDAQ	CNSL	Mon, Apr 19, 2010	18.91	19.08	18.70	18.97
1192	NASDAQ	CNSL	Fri, Apr 16, 2010	19.17	19.18	18.94	19.07
1191	NASDAQ	CNSL	Thu, Apr 15, 2010	19.16	19.18	18.97	19.13
1190	NASDAQ	CNSL	Wed, Apr 14, 2010	18.93	19.10	18.93	19.09
1189	NASDAQ	CNSL	Tue, Apr 13, 2010	18.91	18.97	18.68	18.87
1188	NASDAQ	CNSL	Mon, Apr 12, 2010	19.19	19.37	19.15	19.28
1187	NASDAQ	CNSL	Fri, Apr 9, 2010	19.15	19.24	18.97	19.15
1186	NASDAQ	CNSL	Thu, Apr 8, 2010	19.20	19.30	19.00	19.10
1185	NASDAQ	CNSL	Wed, Apr 7, 2010	19.20	19.24	19.15	19.19
1184	NASDAQ	CNSL	Tue, Apr 6, 2010	19.14	19.41	19.12	19.20
1183	NASDAQ	CNSL	Mon, Apr 5, 2010	19.20	19.50	19.13	19.50
1182	NASDAQ	CNSL	Thu, Apr 1, 2010	19.08	19.19	18.90	19.12
1181	NASDAQ	CNSL	Wed, Mar 31, 2010	19.00	19.10	18.92	18.96
1180	NASDAQ	CNSL	Tue, Mar 30, 2010	18.85	19.02	18.81	19.01
1179	NASDAQ	CNSL	Mon, Mar 29, 2010	18.97	19.04	18.76	18.82
1178	NASDAQ	CNSL	Fri, Mar 26, 2010	18.89	18.98	18.69	18.82
1177	NASDAQ	CNSL	Thu, Mar 25, 2010	19.15	19.15	18.81	18.82
1176	NASDAQ	CNSL	Wed, Mar 24, 2010	19.05	19.06	18.88	18.88
1175	NASDAQ	CNSL	Tue, Mar 23, 2010	19.14	19.23	18.91	19.07
1174	NASDAQ	CNSL	Mon, Mar 22, 2010	18.60	19.18	18.60	19.04
1173	NASDAQ	CNSL	Fri, Mar 19, 2010	18.96	18.98	18.60	18.65
1172	NASDAQ	CNSL	Thu, Mar 18, 2010	18.68	18.90	18.61	18.86
1171	NASDAQ	CNSL	Wed, Mar 17, 2010	18.66	18.75	18.60	18.65
1170	NASDAQ	CNSL	Tue, Mar 16, 2010	18.48	18.68	18.45	18.68
1169	NASDAQ	CNSL	Mon, Mar 15, 2010	18.44	18.46	18.24	18.44
1168	NASDAQ	CNSL	Fri, Mar 12, 2010	18.46	18.46	18.08	18.43
1167	NASDAQ	CNSL	Thu, Mar 11, 2010	18.00	18.22	17.95	18.15
1166	NASDAQ	CNSL	Wed, Mar 10, 2010	17.78	18.15	17.68	18.12
1165	NASDAQ	CNSL	Tue, Mar 9, 2010	17.96	18.05	17.66	17.72
1164	NASDAQ	CNSL	Mon, Mar 8, 2010	17.50	17.98	17.34	17.96
1163	NASDAQ	CNSL	Fri, Mar 5, 2010	17.40	17.51	16.96	17.51
1162	NASDAQ	CNSL	Thu, Mar 4, 2010	17.10	17.41	17.10	17.41
1161	NASDAQ	CNSL	Wed, Mar 3, 2010	17.28	17.28	16.93	17.09
1160	NASDAQ	CNSL	Tue, Mar 2, 2010	17.18	17.35	17.12	17.22
1159	NASDAQ	CNSL	Mon, Mar 1, 2010	17.00	17.20	16.93	17.10
1158	NASDAQ	CNSL	Fri, Feb 26, 2010	16.90	16.99	16.67	16.84
1157	NASDAQ	CNSL	Thu, Feb 25, 2010	16.80	16.89	16.68	16.89
1156	NASDAQ	CNSL	Wed, Feb 24, 2010	16.94	17.07	16.79	16.93
1155	NASDAQ	CNSL	Tue, Feb 23, 2010	16.75	16.91	16.70	16.89
1154	NASDAQ	CNSL	Mon, Feb 22, 2010	16.48	16.77	16.46	16.73
1153	NASDAQ	CNSL	Fri, Feb 19, 2010	16.65	16.68	16.48	16.48
1152	NASDAQ	CNSL	Thu, Feb 18, 2010	16.45	16.73	16.42	16.65
1151	NASDAQ	CNSL	Wed, Feb 17, 2010	16.46	16.56	16.33	16.51
1150	NASDAQ	CNSL	Tue, Feb 16, 2010	16.45	16.54	16.33	16.46
1149	NASDAQ	CNSL	Fri, Feb 12, 2010	16.51	16.56	16.38	16.45
1148	NASDAQ	CNSL	Thu, Feb 11, 2010	16.38	16.60	16.21	16.59
1147	NASDAQ	CNSL	Wed, Feb 10, 2010	16.43	16.46	16.22	16.45
1146	NASDAQ	CNSL	Tue, Feb 9, 2010	16.46	16.50	16.30	16.48
1145	NASDAQ	CNSL	Mon, Feb 8, 2010	16.41	16.54	16.15	16.27
1144	NASDAQ	CNSL	Fri, Feb 5, 2010	16.55	16.58	16.01	16.47
1143	NASDAQ	CNSL	Thu, Feb 4, 2010	16.86	16.95	16.45	16.60
1142	NASDAQ	CNSL	Wed, Feb 3, 2010	16.85	17.04	16.79	16.94
1141	NASDAQ	CNSL	Tue, Feb 2, 2010	16.93	17.09	16.75	16.86
1140	NASDAQ	CNSL	Mon, Feb 1, 2010	17.29	17.33	16.83	16.89
1139	NASDAQ	CNSL	Fri, Jan 29, 2010	16.96	17.37	16.94	17.13
1138	NASDAQ	CNSL	Thu, Jan 28, 2010	16.68	16.70	16.16	16.59
1137	NASDAQ	CNSL	Wed, Jan 27, 2010	16.31	16.75	16.05	16.70
1136	NASDAQ	CNSL	Tue, Jan 26, 2010	16.60	16.63	16.17	16.34
1135	NASDAQ	CNSL	Mon, Jan 25, 2010	16.68	16.81	16.50	16.72
1134	NASDAQ	CNSL	Fri, Jan 22, 2010	16.51	17.02	16.51	16.61
1133	NASDAQ	CNSL	Thu, Jan 21, 2010	17.11	17.20	16.64	16.81
1132	NASDAQ	CNSL	Wed, Jan 20, 2010	17.13	17.22	16.78	17.06
1131	NASDAQ	CNSL	Tue, Jan 19, 2010	17.27	17.42	17.02	17.35
1130	NASDAQ	CNSL	Fri, Jan 15, 2010	17.44	17.49	16.73	17.14
1129	NASDAQ	CNSL	Thu, Jan 14, 2010	17.42	17.73	17.22	17.35
1128	NASDAQ	CNSL	Wed, Jan 13, 2010	17.12	17.60	17.01	17.49
1127	NASDAQ	CNSL	Tue, Jan 12, 2010	18.25	18.34	17.96	18.03
1126	NASDAQ	CNSL	Mon, Jan 11, 2010	18.25	18.42	18.20	18.33
1125	NASDAQ	CNSL	Fri, Jan 8, 2010	18.24	18.35	18.14	18.18
1124	NASDAQ	CNSL	Thu, Jan 7, 2010	18.17	18.30	18.06	18.25
1123	NASDAQ	CNSL	Wed, Jan 6, 2010	18.31	18.73	18.08	18.13
1122	NASDAQ	CNSL	Tue, Jan 5, 2010	17.91	18.69	17.87	18.32
1121	NASDAQ	CNSL	Mon, Jan 4, 2010	17.60	17.92	17.53	17.90
1120	NASDAQ	CNSL	Thu, Dec 31, 2009	17.49	17.60	17.43	17.48
1119	NASDAQ	CNSL	Wed, Dec 30, 2009	17.22	17.46	17.07	17.45
1118	NASDAQ	CNSL	Tue, Dec 29, 2009	17.14	17.34	17.10	17.23
1117	NASDAQ	CNSL	Mon, Dec 28, 2009	16.79	17.18	16.79	17.16
1116	NASDAQ	CNSL	Thu, Dec 24, 2009	16.90	17.01	16.77	16.78
1115	NASDAQ	CNSL	Wed, Dec 23, 2009	16.86	16.96	16.50	16.93
1114	NASDAQ	CNSL	Tue, Dec 22, 2009	16.30	16.86	16.28	16.80
1113	NASDAQ	CNSL	Mon, Dec 21, 2009	16.00	16.28	15.96	16.27
1112	NASDAQ	CNSL	Fri, Dec 18, 2009	15.99	15.99	15.67	15.95
1111	NASDAQ	CNSL	Thu, Dec 17, 2009	15.68	15.92	15.51	15.84
1110	NASDAQ	CNSL	Wed, Dec 16, 2009	15.81	15.96	15.63	15.73
1109	NASDAQ	CNSL	Tue, Dec 15, 2009	16.03	16.03	15.64	15.73
1108	NASDAQ	CNSL	Mon, Dec 14, 2009	16.20	16.27	15.92	15.99
1107	NASDAQ	CNSL	Fri, Dec 11, 2009	15.85	16.20	15.73	16.08
1106	NASDAQ	CNSL	Thu, Dec 10, 2009	15.98	16.12	15.57	15.72
1105	NASDAQ	CNSL	Wed, Dec 9, 2009	16.30	16.39	15.83	15.97
1104	NASDAQ	CNSL	Tue, Dec 8, 2009	15.93	16.30	15.63	16.26
1103	NASDAQ	CNSL	Mon, Dec 7, 2009	16.06	16.32	15.80	15.98
1102	NASDAQ	CNSL	Fri, Dec 4, 2009	16.00	16.28	15.88	16.11
1101	NASDAQ	CNSL	Thu, Dec 3, 2009	15.84	16.11	15.73	15.75
1100	NASDAQ	CNSL	Wed, Dec 2, 2009	15.62	15.91	15.56	15.79
1099	NASDAQ	CNSL	Tue, Dec 1, 2009	15.35	15.71	15.33	15.55
1098	NASDAQ	CNSL	Mon, Nov 30, 2009	15.03	15.20	14.86	15.20
1097	NASDAQ	CNSL	Fri, Nov 27, 2009	14.62	15.26	14.58	15.02
1096	NASDAQ	CNSL	Wed, Nov 25, 2009	14.85	15.18	14.76	15.08
1095	NASDAQ	CNSL	Tue, Nov 24, 2009	14.45	14.84	14.41	14.84
1094	NASDAQ	CNSL	Mon, Nov 23, 2009	14.20	14.63	14.20	14.36
1093	NASDAQ	CNSL	Fri, Nov 20, 2009	13.71	14.13	13.71	13.97
1092	NASDAQ	CNSL	Thu, Nov 19, 2009	14.05	14.07	13.70	13.80
1091	NASDAQ	CNSL	Wed, Nov 18, 2009	14.10	14.24	13.87	14.12
1090	NASDAQ	CNSL	Tue, Nov 17, 2009	14.20	14.26	14.06	14.14
1089	NASDAQ	CNSL	Mon, Nov 16, 2009	13.88	14.35	13.88	14.22
1088	NASDAQ	CNSL	Fri, Nov 13, 2009	13.71	14.07	13.56	13.84
1087	NASDAQ	CNSL	Thu, Nov 12, 2009	13.90	14.08	13.67	13.70
1086	NASDAQ	CNSL	Wed, Nov 11, 2009	14.28	14.35	13.82	14.00
1085	NASDAQ	CNSL	Tue, Nov 10, 2009	14.12	14.24	14.08	14.20
1084	NASDAQ	CNSL	Mon, Nov 9, 2009	14.25	14.43	14.02	14.13
1083	NASDAQ	CNSL	Fri, Nov 6, 2009	14.07	14.31	14.01	14.17
1082	NASDAQ	CNSL	Thu, Nov 5, 2009	13.68	14.50	13.68	14.16
1081	NASDAQ	CNSL	Wed, Nov 4, 2009	13.90	14.12	13.59	13.60
1080	NASDAQ	CNSL	Tue, Nov 3, 2009	13.84	13.85	13.56	13.82
1079	NASDAQ	CNSL	Mon, Nov 2, 2009	13.99	14.19	13.60	13.65
1078	NASDAQ	CNSL	Fri, Oct 30, 2009	14.21	14.41	13.82	13.82
1077	NASDAQ	CNSL	Thu, Oct 29, 2009	14.25	14.48	14.17	14.34
1076	NASDAQ	CNSL	Wed, Oct 28, 2009	14.61	14.63	14.11	14.26
1075	NASDAQ	CNSL	Tue, Oct 27, 2009	14.75	14.96	14.61	14.66
1074	NASDAQ	CNSL	Mon, Oct 26, 2009	14.99	15.10	14.76	14.77
1073	NASDAQ	CNSL	Fri, Oct 23, 2009	15.12	15.22	14.85	14.94
1072	NASDAQ	CNSL	Thu, Oct 22, 2009	14.96	15.08	14.79	15.01
1071	NASDAQ	CNSL	Wed, Oct 21, 2009	15.00	15.41	14.92	14.97
1070	NASDAQ	CNSL	Tue, Oct 20, 2009	15.18	15.24	14.90	15.01
1069	NASDAQ	CNSL	Mon, Oct 19, 2009	15.07	15.24	14.95	15.11
1068	NASDAQ	CNSL	Fri, Oct 16, 2009	15.30	15.36	14.95	15.07
1067	NASDAQ	CNSL	Thu, Oct 15, 2009	15.43	15.71	15.29	15.41
1066	NASDAQ	CNSL	Wed, Oct 14, 2009	15.66	15.88	15.39	15.44
1065	NASDAQ	CNSL	Tue, Oct 13, 2009	15.94	16.00	15.22	15.66
1064	NASDAQ	CNSL	Mon, Oct 12, 2009	17.10	17.19	16.40	16.48
1063	NASDAQ	CNSL	Fri, Oct 9, 2009	17.12	17.30	16.95	17.30
1062	NASDAQ	CNSL	Thu, Oct 8, 2009	17.10	17.33	16.91	17.12
1061	NASDAQ	CNSL	Wed, Oct 7, 2009	16.85	17.02	16.71	16.93
1060	NASDAQ	CNSL	Tue, Oct 6, 2009	16.35	16.84	16.24	16.83
1059	NASDAQ	CNSL	Mon, Oct 5, 2009	16.03	16.28	15.93	16.28
1058	NASDAQ	CNSL	Fri, Oct 2, 2009	15.64	15.93	15.59	15.88
1057	NASDAQ	CNSL	Thu, Oct 1, 2009	15.99	15.99	15.60	15.64
1056	NASDAQ	CNSL	Wed, Sep 30, 2009	16.05	16.22	15.90	16.01
1055	NASDAQ	CNSL	Tue, Sep 29, 2009	15.94	16.12	15.90	16.01
1054	NASDAQ	CNSL	Mon, Sep 28, 2009	15.75	15.95	15.61	15.94
1053	NASDAQ	CNSL	Fri, Sep 25, 2009	15.66	15.71	15.50	15.63
1052	NASDAQ	CNSL	Thu, Sep 24, 2009	15.44	15.71	15.34	15.67
1051	NASDAQ	CNSL	Wed, Sep 23, 2009	15.29	15.66	15.13	15.33
1050	NASDAQ	CNSL	Tue, Sep 22, 2009	15.10	15.32	14.98	15.08
1049	NASDAQ	CNSL	Mon, Sep 21, 2009	15.02	15.10	14.95	15.04
1048	NASDAQ	CNSL	Fri, Sep 18, 2009	15.28	15.38	15.02	15.04
1047	NASDAQ	CNSL	Thu, Sep 17, 2009	15.25	15.40	15.13	15.23
1046	NASDAQ	CNSL	Wed, Sep 16, 2009	15.24	15.24	15.00	15.20
1045	NASDAQ	CNSL	Tue, Sep 15, 2009	15.19	15.22	14.80	15.18
1044	NASDAQ	CNSL	Mon, Sep 14, 2009	14.90	15.38	14.60	15.26
1043	NASDAQ	CNSL	Fri, Sep 11, 2009	15.42	15.50	15.13	15.38
1042	NASDAQ	CNSL	Thu, Sep 10, 2009	15.39	15.49	15.13	15.44
1041	NASDAQ	CNSL	Wed, Sep 9, 2009	15.34	15.45	15.17	15.33
1040	NASDAQ	CNSL	Tue, Sep 8, 2009	14.95	15.43	14.87	15.34
1039	NASDAQ	CNSL	Fri, Sep 4, 2009	14.49	14.95	14.36	14.84
1038	NASDAQ	CNSL	Thu, Sep 3, 2009	14.35	14.50	14.17	14.49
1037	NASDAQ	CNSL	Wed, Sep 2, 2009	14.10	14.29	14.00	14.22
1036	NASDAQ	CNSL	Tue, Sep 1, 2009	14.08	14.23	13.77	14.10
1035	NASDAQ	CNSL	Mon, Aug 31, 2009	13.88	14.13	13.60	14.10
1034	NASDAQ	CNSL	Fri, Aug 28, 2009	14.30	14.30	13.61	13.82
1033	NASDAQ	CNSL	Thu, Aug 27, 2009	14.32	14.32	13.86	14.18
1032	NASDAQ	CNSL	Wed, Aug 26, 2009	14.40	14.41	14.04	14.32
1031	NASDAQ	CNSL	Tue, Aug 25, 2009	14.38	14.49	14.20	14.33
1030	NASDAQ	CNSL	Mon, Aug 24, 2009	14.34	14.49	14.31	14.38
1029	NASDAQ	CNSL	Fri, Aug 21, 2009	14.17	14.43	14.06	14.35
1028	NASDAQ	CNSL	Thu, Aug 20, 2009	13.88	14.07	13.88	14.04
1027	NASDAQ	CNSL	Wed, Aug 19, 2009	13.66	14.00	13.65	13.95
1026	NASDAQ	CNSL	Tue, Aug 18, 2009	13.99	14.02	13.78	13.81
1025	NASDAQ	CNSL	Mon, Aug 17, 2009	13.73	14.03	13.63	13.96
1024	NASDAQ	CNSL	Fri, Aug 14, 2009	13.88	13.99	13.73	13.91
1023	NASDAQ	CNSL	Thu, Aug 13, 2009	13.93	13.93	13.62	13.83
1022	NASDAQ	CNSL	Wed, Aug 12, 2009	13.58	14.01	13.58	13.81
1021	NASDAQ	CNSL	Tue, Aug 11, 2009	13.85	13.85	13.52	13.59
1020	NASDAQ	CNSL	Mon, Aug 10, 2009	13.81	14.13	13.65	13.88
1019	NASDAQ	CNSL	Fri, Aug 7, 2009	13.23	13.99	12.80	13.96
1018	NASDAQ	CNSL	Thu, Aug 6, 2009	12.65	13.03	12.12	12.99
1017	NASDAQ	CNSL	Wed, Aug 5, 2009	12.66	13.08	12.39	12.57
1016	NASDAQ	CNSL	Tue, Aug 4, 2009	13.01	13.35	12.81	13.11
1015	NASDAQ	CNSL	Mon, Aug 3, 2009	12.84	13.12	12.57	12.95
1014	NASDAQ	CNSL	Fri, Jul 31, 2009	12.57	12.75	12.57	12.63
1013	NASDAQ	CNSL	Thu, Jul 30, 2009	12.31	12.67	12.24	12.50
1012	NASDAQ	CNSL	Wed, Jul 29, 2009	12.17	12.32	12.04	12.20
1011	NASDAQ	CNSL	Tue, Jul 28, 2009	11.87	12.19	11.84	12.11
1010	NASDAQ	CNSL	Mon, Jul 27, 2009	11.68	11.82	11.51	11.82
1009	NASDAQ	CNSL	Fri, Jul 24, 2009	11.42	11.68	11.30	11.68
1008	NASDAQ	CNSL	Thu, Jul 23, 2009	11.25	11.55	11.14	11.55
1007	NASDAQ	CNSL	Wed, Jul 22, 2009	11.08	11.36	11.04	11.31
1006	NASDAQ	CNSL	Tue, Jul 21, 2009	11.42	11.42	11.07	11.17
1005	NASDAQ	CNSL	Mon, Jul 20, 2009	11.42	11.42	11.24	11.37
1004	NASDAQ	CNSL	Fri, Jul 17, 2009	11.45	11.50	11.28	11.37
1003	NASDAQ	CNSL	Thu, Jul 16, 2009	11.44	11.54	11.25	11.51
1002	NASDAQ	CNSL	Wed, Jul 15, 2009	11.40	11.61	11.35	11.60
1001	NASDAQ	CNSL	Tue, Jul 14, 2009	11.25	11.35	11.06	11.35
1000	NASDAQ	CNSL	Mon, Jul 13, 2009	11.05	11.29	10.84	11.27
999	NASDAQ	CNSL	Fri, Jul 10, 2009	11.60	11.71	11.45	11.68
998	NASDAQ	CNSL	Thu, Jul 9, 2009	11.37	11.64	11.16	11.57
997	NASDAQ	CNSL	Wed, Jul 8, 2009	11.32	11.60	11.00	11.25
996	NASDAQ	CNSL	Tue, Jul 7, 2009	11.47	11.61	11.20	11.21
995	NASDAQ	CNSL	Mon, Jul 6, 2009	11.30	11.62	11.30	11.50
994	NASDAQ	CNSL	Thu, Jul 2, 2009	11.40	11.46	11.22	11.29
993	NASDAQ	CNSL	Wed, Jul 1, 2009	11.76	11.80	11.45	11.46
992	NASDAQ	CNSL	Tue, Jun 30, 2009	11.83	11.87	11.68	11.71
991	NASDAQ	CNSL	Mon, Jun 29, 2009	11.92	11.92	11.60	11.67
990	NASDAQ	CNSL	Fri, Jun 26, 2009	11.69	11.98	11.56	11.95
989	NASDAQ	CNSL	Thu, Jun 25, 2009	11.51	11.75	11.31	11.73
988	NASDAQ	CNSL	Wed, Jun 24, 2009	11.59	11.71	11.39	11.48
987	NASDAQ	CNSL	Tue, Jun 23, 2009	11.80	11.81	11.34	11.52
986	NASDAQ	CNSL	Mon, Jun 22, 2009	11.79	11.91	11.64	11.74
985	NASDAQ	CNSL	Fri, Jun 19, 2009	12.00	12.08	11.76	11.82
984	NASDAQ	CNSL	Thu, Jun 18, 2009	11.63	11.90	11.60	11.85
983	NASDAQ	CNSL	Wed, Jun 17, 2009	11.30	11.74	11.29	11.64
982	NASDAQ	CNSL	Tue, Jun 16, 2009	11.39	11.39	11.23	11.27
981	NASDAQ	CNSL	Mon, Jun 15, 2009	11.31	11.33	11.00	11.20
980	NASDAQ	CNSL	Fri, Jun 12, 2009	11.25	11.41	11.01	11.40
979	NASDAQ	CNSL	Thu, Jun 11, 2009	11.18	11.48	11.08	11.23
978	NASDAQ	CNSL	Wed, Jun 10, 2009	10.68	11.08	10.25	11.02
977	NASDAQ	CNSL	Tue, Jun 9, 2009	10.83	11.00	10.52	10.56
976	NASDAQ	CNSL	Mon, Jun 8, 2009	10.79	10.99	10.50	10.72
975	NASDAQ	CNSL	Fri, Jun 5, 2009	10.85	11.30	10.62	10.78
974	NASDAQ	CNSL	Thu, Jun 4, 2009	10.61	10.71	10.39	10.54
973	NASDAQ	CNSL	Wed, Jun 3, 2009	10.20	10.65	10.20	10.51
972	NASDAQ	CNSL	Tue, Jun 2, 2009	10.44	10.67	10.00	10.24
971	NASDAQ	CNSL	Mon, Jun 1, 2009	10.43	10.63	10.27	10.46
970	NASDAQ	CNSL	Fri, May 29, 2009	10.64	10.75	10.04	10.29
969	NASDAQ	CNSL	Thu, May 28, 2009	10.83	10.83	10.56	10.65
968	NASDAQ	CNSL	Wed, May 27, 2009	10.74	10.95	10.68	10.71
967	NASDAQ	CNSL	Tue, May 26, 2009	10.67	11.21	10.67	10.78
966	NASDAQ	CNSL	Fri, May 22, 2009	11.07	11.10	10.62	10.66
965	NASDAQ	CNSL	Thu, May 21, 2009	11.16	11.30	10.81	10.99
964	NASDAQ	CNSL	Wed, May 20, 2009	11.56	11.57	11.15	11.21
963	NASDAQ	CNSL	Tue, May 19, 2009	11.55	11.55	11.11	11.47
962	NASDAQ	CNSL	Mon, May 18, 2009	11.49	11.89	11.49	11.68
961	NASDAQ	CNSL	Fri, May 15, 2009	11.56	11.56	11.21	11.43
960	NASDAQ	CNSL	Thu, May 14, 2009	11.12	11.77	11.05	11.58
959	NASDAQ	CNSL	Wed, May 13, 2009	11.23	11.32	11.00	11.08
958	NASDAQ	CNSL	Tue, May 12, 2009	11.32	11.76	11.22	11.38
957	NASDAQ	CNSL	Mon, May 11, 2009	11.91	12.02	11.08	11.28
956	NASDAQ	CNSL	Fri, May 8, 2009	11.53	12.14	11.53	12.12
955	NASDAQ	CNSL	Thu, May 7, 2009	11.36	11.80	11.32	11.39
954	NASDAQ	CNSL	Wed, May 6, 2009	11.60	11.60	11.04	11.32
953	NASDAQ	CNSL	Tue, May 5, 2009	11.72	11.80	11.17	11.46
952	NASDAQ	CNSL	Mon, May 4, 2009	11.48	11.83	11.48	11.80
951	NASDAQ	CNSL	Fri, May 1, 2009	11.38	11.53	11.22	11.40
950	NASDAQ	CNSL	Thu, Apr 30, 2009	11.63	11.77	11.25	11.25
949	NASDAQ	CNSL	Wed, Apr 29, 2009	11.23	11.65	11.20	11.55
948	NASDAQ	CNSL	Tue, Apr 28, 2009	11.04	11.49	11.01	11.17
947	NASDAQ	CNSL	Mon, Apr 27, 2009	11.11	11.39	11.02	11.12
946	NASDAQ	CNSL	Fri, Apr 24, 2009	11.37	11.54	11.05	11.30
945	NASDAQ	CNSL	Thu, Apr 23, 2009	11.41	11.55	11.02	11.24
944	NASDAQ	CNSL	Wed, Apr 22, 2009	11.14	11.75	11.14	11.43
943	NASDAQ	CNSL	Tue, Apr 21, 2009	11.08	11.53	11.01	11.33
942	NASDAQ	CNSL	Mon, Apr 20, 2009	11.31	11.48	11.01	11.10
941	NASDAQ	CNSL	Fri, Apr 17, 2009	11.72	11.75	11.45	11.68
940	NASDAQ	CNSL	Thu, Apr 16, 2009	11.65	11.83	11.34	11.66
939	NASDAQ	CNSL	Wed, Apr 15, 2009	11.23	11.62	11.23	11.56
938	NASDAQ	CNSL	Tue, Apr 14, 2009	11.43	11.43	11.14	11.28
937	NASDAQ	CNSL	Mon, Apr 13, 2009	11.78	11.78	11.21	11.58
936	NASDAQ	CNSL	Thu, Apr 9, 2009	11.51	12.03	11.35	12.02
935	NASDAQ	CNSL	Wed, Apr 8, 2009	11.15	11.34	10.83	11.34
934	NASDAQ	CNSL	Tue, Apr 7, 2009	11.13	11.47	10.83	10.83
933	NASDAQ	CNSL	Mon, Apr 6, 2009	11.29	11.42	11.10	11.26
932	NASDAQ	CNSL	Fri, Apr 3, 2009	10.94	11.41	10.81	11.41
931	NASDAQ	CNSL	Thu, Apr 2, 2009	10.89	11.12	10.58	10.93
930	NASDAQ	CNSL	Wed, Apr 1, 2009	10.12	10.76	10.00	10.61
929	NASDAQ	CNSL	Tue, Mar 31, 2009	10.39	10.58	10.14	10.26
928	NASDAQ	CNSL	Mon, Mar 30, 2009	10.00	10.35	9.80	10.29
927	NASDAQ	CNSL	Fri, Mar 27, 2009	10.58	10.60	10.31	10.32
926	NASDAQ	CNSL	Thu, Mar 26, 2009	10.28	10.75	10.03	10.75
925	NASDAQ	CNSL	Wed, Mar 25, 2009	9.82	10.21	9.55	9.99
924	NASDAQ	CNSL	Tue, Mar 24, 2009	10.07	10.74	9.70	9.74
923	NASDAQ	CNSL	Mon, Mar 23, 2009	10.59	10.98	9.82	10.98
922	NASDAQ	CNSL	Fri, Mar 20, 2009	10.32	10.67	10.20	10.27
921	NASDAQ	CNSL	Thu, Mar 19, 2009	10.45	10.45	9.91	10.26
920	NASDAQ	CNSL	Wed, Mar 18, 2009	9.71	10.28	9.70	10.28
919	NASDAQ	CNSL	Tue, Mar 17, 2009	9.07	9.63	8.80	9.62
918	NASDAQ	CNSL	Mon, Mar 16, 2009	8.90	9.29	8.86	9.05
917	NASDAQ	CNSL	Fri, Mar 13, 2009	9.08	9.19	8.53	8.73
916	NASDAQ	CNSL	Thu, Mar 12, 2009	8.35	9.07	8.15	9.06
915	NASDAQ	CNSL	Wed, Mar 11, 2009	8.59	8.75	8.38	8.38
914	NASDAQ	CNSL	Tue, Mar 10, 2009	8.06	8.49	8.01	8.46
913	NASDAQ	CNSL	Mon, Mar 9, 2009	8.10	8.26	7.90	7.90
912	NASDAQ	CNSL	Fri, Mar 6, 2009	8.37	8.54	8.11	8.38
911	NASDAQ	CNSL	Thu, Mar 5, 2009	8.65	8.80	8.22	8.25
910	NASDAQ	CNSL	Wed, Mar 4, 2009	8.18	8.96	8.00	8.84
909	NASDAQ	CNSL	Tue, Mar 3, 2009	8.92	9.03	7.99	8.04
908	NASDAQ	CNSL	Mon, Mar 2, 2009	9.50	9.71	8.78	8.79
907	NASDAQ	CNSL	Fri, Feb 27, 2009	9.27	9.87	9.12	9.67
906	NASDAQ	CNSL	Thu, Feb 26, 2009	9.87	10.14	9.38	9.39
905	NASDAQ	CNSL	Wed, Feb 25, 2009	10.09	10.32	9.53	9.81
904	NASDAQ	CNSL	Tue, Feb 24, 2009	9.95	10.22	9.46	10.12
903	NASDAQ	CNSL	Mon, Feb 23, 2009	10.49	10.77	9.82	9.84
902	NASDAQ	CNSL	Fri, Feb 20, 2009	10.77	10.80	10.18	10.43
901	NASDAQ	CNSL	Thu, Feb 19, 2009	11.05	11.23	10.82	10.92
900	NASDAQ	CNSL	Wed, Feb 18, 2009	11.23	11.23	10.83	10.88
899	NASDAQ	CNSL	Tue, Feb 17, 2009	11.26	11.51	11.15	11.15
898	NASDAQ	CNSL	Fri, Feb 13, 2009	11.75	12.00	11.40	11.74
897	NASDAQ	CNSL	Thu, Feb 12, 2009	11.55	11.88	11.43	11.71
896	NASDAQ	CNSL	Wed, Feb 11, 2009	11.47	11.79	11.47	11.77
895	NASDAQ	CNSL	Tue, Feb 10, 2009	11.81	12.05	11.39	11.44
894	NASDAQ	CNSL	Mon, Feb 9, 2009	11.96	12.03	11.75	11.85
893	NASDAQ	CNSL	Fri, Feb 6, 2009	11.78	12.12	11.76	12.04
892	NASDAQ	CNSL	Thu, Feb 5, 2009	11.55	11.98	11.48	11.83
891	NASDAQ	CNSL	Wed, Feb 4, 2009	11.99	12.08	11.51	11.58
890	NASDAQ	CNSL	Tue, Feb 3, 2009	12.06	12.06	11.03	12.02
889	NASDAQ	CNSL	Mon, Feb 2, 2009	11.26	12.04	11.13	11.95
888	NASDAQ	CNSL	Fri, Jan 30, 2009	11.55	11.78	11.21	11.26
887	NASDAQ	CNSL	Thu, Jan 29, 2009	11.75	11.90	11.34	11.38
886	NASDAQ	CNSL	Wed, Jan 28, 2009	12.25	12.25	11.82	11.92
885	NASDAQ	CNSL	Tue, Jan 27, 2009	12.01	12.24	11.75	12.03
884	NASDAQ	CNSL	Mon, Jan 26, 2009	11.68	12.08	11.54	12.00
883	NASDAQ	CNSL	Fri, Jan 23, 2009	11.32	11.86	11.24	11.60
882	NASDAQ	CNSL	Thu, Jan 22, 2009	11.67	11.92	11.38	11.66
881	NASDAQ	CNSL	Wed, Jan 21, 2009	11.25	11.99	11.20	11.98
880	NASDAQ	CNSL	Tue, Jan 20, 2009	11.75	11.80	11.13	11.13
879	NASDAQ	CNSL	Fri, Jan 16, 2009	11.72	12.05	11.09	11.88
878	NASDAQ	CNSL	Thu, Jan 15, 2009	11.25	11.64	11.14	11.61
877	NASDAQ	CNSL	Wed, Jan 14, 2009	11.83	11.86	11.15	11.19
876	NASDAQ	CNSL	Tue, Jan 13, 2009	11.70	12.20	11.67	11.97
875	NASDAQ	CNSL	Mon, Jan 12, 2009	12.09	12.37	12.08	12.22
874	NASDAQ	CNSL	Fri, Jan 9, 2009	12.44	12.44	12.02	12.04
873	NASDAQ	CNSL	Thu, Jan 8, 2009	12.10	12.48	12.05	12.48
872	NASDAQ	CNSL	Wed, Jan 7, 2009	12.02	12.29	11.90	12.07
871	NASDAQ	CNSL	Tue, Jan 6, 2009	12.14	12.24	11.80	12.12
870	NASDAQ	CNSL	Mon, Jan 5, 2009	12.00	12.21	11.81	12.11
869	NASDAQ	CNSL	Fri, Jan 2, 2009	11.90	12.06	11.53	11.97
868	NASDAQ	CNSL	Wed, Dec 31, 2008	11.38	11.98	11.29	11.88
867	NASDAQ	CNSL	Tue, Dec 30, 2008	10.91	11.41	10.85	11.34
866	NASDAQ	CNSL	Mon, Dec 29, 2008	11.12	11.12	10.75	10.80
865	NASDAQ	CNSL	Fri, Dec 26, 2008	11.04	11.17	10.77	11.11
864	NASDAQ	CNSL	Wed, Dec 24, 2008	10.88	11.11	10.81	11.01
863	NASDAQ	CNSL	Tue, Dec 23, 2008	11.29	11.29	10.75	10.93
862	NASDAQ	CNSL	Mon, Dec 22, 2008	10.57	11.22	10.32	10.84
861	NASDAQ	CNSL	Fri, Dec 19, 2008	11.45	11.50	10.77	10.82
860	NASDAQ	CNSL	Thu, Dec 18, 2008	11.36	11.48	10.91	11.25
859	NASDAQ	CNSL	Wed, Dec 17, 2008	10.45	11.33	10.20	11.31
858	NASDAQ	CNSL	Tue, Dec 16, 2008	10.61	11.07	10.21	10.54
857	NASDAQ	CNSL	Mon, Dec 15, 2008	10.89	10.94	10.23	10.40
856	NASDAQ	CNSL	Fri, Dec 12, 2008	9.77	10.84	9.77	10.83
855	NASDAQ	CNSL	Thu, Dec 11, 2008	10.95	11.02	9.92	9.99
854	NASDAQ	CNSL	Wed, Dec 10, 2008	10.82	11.48	10.82	11.15
853	NASDAQ	CNSL	Tue, Dec 9, 2008	10.81	11.48	10.60	11.20
852	NASDAQ	CNSL	Mon, Dec 8, 2008	10.76	11.26	10.54	11.17
851	NASDAQ	CNSL	Fri, Dec 5, 2008	10.14	10.63	9.73	10.61
850	NASDAQ	CNSL	Thu, Dec 4, 2008	10.32	10.87	10.04	10.22
849	NASDAQ	CNSL	Wed, Dec 3, 2008	9.99	10.57	9.73	10.47
848	NASDAQ	CNSL	Tue, Dec 2, 2008	9.42	10.27	9.26	10.26
847	NASDAQ	CNSL	Mon, Dec 1, 2008	9.95	10.23	9.23	9.30
846	NASDAQ	CNSL	Fri, Nov 28, 2008	10.24	10.47	9.87	10.18
845	NASDAQ	CNSL	Wed, Nov 26, 2008	9.43	10.49	9.22	10.46
844	NASDAQ	CNSL	Tue, Nov 25, 2008	9.03	9.70	8.43	9.70
843	NASDAQ	CNSL	Mon, Nov 24, 2008	7.86	8.99	7.86	8.92
842	NASDAQ	CNSL	Fri, Nov 21, 2008	8.32	8.88	7.27	7.82
841	NASDAQ	CNSL	Thu, Nov 20, 2008	9.75	10.55	7.81	8.12
840	NASDAQ	CNSL	Wed, Nov 19, 2008	10.95	11.31	9.80	9.81
839	NASDAQ	CNSL	Tue, Nov 18, 2008	11.03	11.19	10.47	10.94
838	NASDAQ	CNSL	Mon, Nov 17, 2008	10.68	11.38	10.50	10.96
837	NASDAQ	CNSL	Fri, Nov 14, 2008	11.19	11.42	10.71	10.74
836	NASDAQ	CNSL	Thu, Nov 13, 2008	10.44	11.56	10.25	11.48
835	NASDAQ	CNSL	Wed, Nov 12, 2008	10.64	10.93	10.41	10.41
834	NASDAQ	CNSL	Tue, Nov 11, 2008	10.90	11.54	10.71	10.87
833	NASDAQ	CNSL	Mon, Nov 10, 2008	11.13	11.17	10.60	11.05
832	NASDAQ	CNSL	Fri, Nov 7, 2008	10.40	10.89	10.29	10.87
831	NASDAQ	CNSL	Thu, Nov 6, 2008	10.52	10.69	10.18	10.25
830	NASDAQ	CNSL	Wed, Nov 5, 2008	11.14	11.28	10.50	10.70
829	NASDAQ	CNSL	Tue, Nov 4, 2008	11.36	11.50	10.77	11.29
828	NASDAQ	CNSL	Mon, Nov 3, 2008	10.30	10.97	10.15	10.94
827	NASDAQ	CNSL	Fri, Oct 31, 2008	9.60	10.30	9.27	10.30
826	NASDAQ	CNSL	Thu, Oct 30, 2008	9.72	9.72	9.08	9.71
825	NASDAQ	CNSL	Wed, Oct 29, 2008	9.80	9.93	9.41	9.45
824	NASDAQ	CNSL	Tue, Oct 28, 2008	9.30	9.90	9.02	9.73
823	NASDAQ	CNSL	Mon, Oct 27, 2008	9.17	9.55	9.07	9.07
822	NASDAQ	CNSL	Fri, Oct 24, 2008	9.61	9.90	9.40	9.48
821	NASDAQ	CNSL	Thu, Oct 23, 2008	10.25	10.43	9.76	10.13
820	NASDAQ	CNSL	Wed, Oct 22, 2008	10.43	10.63	10.21	10.27
819	NASDAQ	CNSL	Tue, Oct 21, 2008	10.58	11.30	10.38	10.53
818	NASDAQ	CNSL	Mon, Oct 20, 2008	10.39	10.87	10.31	10.82
817	NASDAQ	CNSL	Fri, Oct 17, 2008	10.77	12.05	10.25	10.28
816	NASDAQ	CNSL	Thu, Oct 16, 2008	10.32	11.06	10.02	11.06
815	NASDAQ	CNSL	Wed, Oct 15, 2008	11.12	11.33	10.26	10.26
814	NASDAQ	CNSL	Tue, Oct 14, 2008	11.85	11.92	10.94	11.19
813	NASDAQ	CNSL	Mon, Oct 13, 2008	10.75	11.55	10.44	11.55
812	NASDAQ	CNSL	Fri, Oct 10, 2008	10.03	10.27	8.25	10.16
811	NASDAQ	CNSL	Thu, Oct 9, 2008	11.79	12.18	10.96	10.96
810	NASDAQ	CNSL	Wed, Oct 8, 2008	12.00	12.16	11.50	11.55
809	NASDAQ	CNSL	Tue, Oct 7, 2008	12.69	12.98	12.15	12.16
808	NASDAQ	CNSL	Mon, Oct 6, 2008	13.59	13.75	11.95	12.54
807	NASDAQ	CNSL	Fri, Oct 3, 2008	14.67	14.73	13.60	13.67
806	NASDAQ	CNSL	Thu, Oct 2, 2008	14.66	15.18	14.44	14.47
805	NASDAQ	CNSL	Wed, Oct 1, 2008	15.07	15.22	14.64	14.65
804	NASDAQ	CNSL	Tue, Sep 30, 2008	14.90	15.36	14.80	15.08
803	NASDAQ	CNSL	Mon, Sep 29, 2008	15.00	15.41	14.70	14.75
802	NASDAQ	CNSL	Fri, Sep 26, 2008	14.86	15.44	14.72	15.23
801	NASDAQ	CNSL	Thu, Sep 25, 2008	15.05	15.45	14.79	15.16
800	NASDAQ	CNSL	Wed, Sep 24, 2008	15.07	15.18	14.80	14.94
799	NASDAQ	CNSL	Tue, Sep 23, 2008	15.04	15.34	14.93	15.02
798	NASDAQ	CNSL	Mon, Sep 22, 2008	15.36	15.77	14.83	15.00
797	NASDAQ	CNSL	Fri, Sep 19, 2008	15.98	15.98	14.72	15.52
796	NASDAQ	CNSL	Thu, Sep 18, 2008	14.61	15.18	14.00	15.18
795	NASDAQ	CNSL	Wed, Sep 17, 2008	14.92	15.02	14.37	14.38
794	NASDAQ	CNSL	Tue, Sep 16, 2008	14.75	15.10	14.44	15.10
793	NASDAQ	CNSL	Mon, Sep 15, 2008	15.20	15.44	14.80	14.80
792	NASDAQ	CNSL	Fri, Sep 12, 2008	15.28	15.46	15.16	15.43
791	NASDAQ	CNSL	Thu, Sep 11, 2008	15.49	15.91	15.20	15.35
790	NASDAQ	CNSL	Wed, Sep 10, 2008	15.70	15.88	15.47	15.54
789	NASDAQ	CNSL	Tue, Sep 9, 2008	15.71	15.94	15.52	15.52
788	NASDAQ	CNSL	Mon, Sep 8, 2008	15.62	15.91	15.44	15.71
787	NASDAQ	CNSL	Fri, Sep 5, 2008	15.44	15.45	15.15	15.40
786	NASDAQ	CNSL	Thu, Sep 4, 2008	15.65	15.74	15.07	15.51
785	NASDAQ	CNSL	Wed, Sep 3, 2008	15.43	15.90	15.32	15.74
784	NASDAQ	CNSL	Tue, Sep 2, 2008	15.28	15.50	15.24	15.40
783	NASDAQ	CNSL	Fri, Aug 29, 2008	15.42	15.42	14.84	15.11
782	NASDAQ	CNSL	Thu, Aug 28, 2008	15.24	15.49	15.07	15.46
781	NASDAQ	CNSL	Wed, Aug 27, 2008	15.17	15.29	15.05	15.26
780	NASDAQ	CNSL	Tue, Aug 26, 2008	14.94	15.30	14.84	15.18
779	NASDAQ	CNSL	Mon, Aug 25, 2008	15.24	15.30	14.90	14.98
778	NASDAQ	CNSL	Fri, Aug 22, 2008	15.00	15.31	14.96	15.27
777	NASDAQ	CNSL	Thu, Aug 21, 2008	15.11	15.21	14.85	14.89
776	NASDAQ	CNSL	Wed, Aug 20, 2008	15.06	15.30	14.91	15.23
775	NASDAQ	CNSL	Tue, Aug 19, 2008	15.09	15.12	14.81	14.96
774	NASDAQ	CNSL	Mon, Aug 18, 2008	15.19	15.35	14.83	15.18
773	NASDAQ	CNSL	Fri, Aug 15, 2008	15.41	15.41	14.76	15.19
772	NASDAQ	CNSL	Thu, Aug 14, 2008	15.05	15.40	14.80	15.23
771	NASDAQ	CNSL	Wed, Aug 13, 2008	14.99	15.17	14.75	15.12
770	NASDAQ	CNSL	Tue, Aug 12, 2008	14.90	15.50	14.74	15.40
769	NASDAQ	CNSL	Mon, Aug 11, 2008	15.32	15.32	14.58	14.79
768	NASDAQ	CNSL	Fri, Aug 8, 2008	14.34	15.39	14.24	15.35
767	NASDAQ	CNSL	Thu, Aug 7, 2008	13.81	14.49	13.72	14.28
766	NASDAQ	CNSL	Wed, Aug 6, 2008	13.65	13.71	13.55	13.67
765	NASDAQ	CNSL	Tue, Aug 5, 2008	13.80	13.84	13.61	13.71
764	NASDAQ	CNSL	Mon, Aug 4, 2008	14.00	14.01	13.75	13.78
763	NASDAQ	CNSL	Fri, Aug 1, 2008	14.02	14.15	13.91	13.98
762	NASDAQ	CNSL	Thu, Jul 31, 2008	13.86	14.20	13.85	13.96
761	NASDAQ	CNSL	Wed, Jul 30, 2008	13.84	14.24	13.84	13.99
760	NASDAQ	CNSL	Tue, Jul 29, 2008	13.91	14.20	13.85	13.94
759	NASDAQ	CNSL	Mon, Jul 28, 2008	13.94	13.98	13.75	13.78
758	NASDAQ	CNSL	Fri, Jul 25, 2008	14.04	14.20	13.77	14.04
757	NASDAQ	CNSL	Thu, Jul 24, 2008	13.95	14.17	13.90	13.95
756	NASDAQ	CNSL	Wed, Jul 23, 2008	13.88	14.23	13.65	13.96
755	NASDAQ	CNSL	Tue, Jul 22, 2008	13.78	13.98	13.47	13.93
754	NASDAQ	CNSL	Mon, Jul 21, 2008	13.46	14.17	13.46	13.82
753	NASDAQ	CNSL	Fri, Jul 18, 2008	13.65	14.25	13.20	14.20
752	NASDAQ	CNSL	Thu, Jul 17, 2008	13.58	13.69	13.11	13.66
751	NASDAQ	CNSL	Wed, Jul 16, 2008	13.45	13.70	13.33	13.67
750	NASDAQ	CNSL	Tue, Jul 15, 2008	13.30	13.99	13.28	13.61
749	NASDAQ	CNSL	Mon, Jul 14, 2008	13.75	13.85	13.31	13.48
748	NASDAQ	CNSL	Fri, Jul 11, 2008	13.82	13.96	13.37	13.96
747	NASDAQ	CNSL	Thu, Jul 10, 2008	13.84	14.31	13.80	14.20
746	NASDAQ	CNSL	Wed, Jul 9, 2008	14.25	14.25	14.00	14.00
745	NASDAQ	CNSL	Tue, Jul 8, 2008	13.73	14.20	13.58	14.19
744	NASDAQ	CNSL	Mon, Jul 7, 2008	14.04	14.06	13.56	13.91
743	NASDAQ	CNSL	Thu, Jul 3, 2008	14.57	14.65	14.17	14.18
742	NASDAQ	CNSL	Wed, Jul 2, 2008	14.74	14.96	14.49	14.70
741	NASDAQ	CNSL	Tue, Jul 1, 2008	14.66	14.88	14.29	14.72
740	NASDAQ	CNSL	Mon, Jun 30, 2008	15.29	15.29	14.61	14.89
739	NASDAQ	CNSL	Fri, Jun 27, 2008	15.27	15.27	14.69	14.70
738	NASDAQ	CNSL	Thu, Jun 26, 2008	15.45	15.64	15.22	15.36
737	NASDAQ	CNSL	Wed, Jun 25, 2008	15.43	15.93	15.41	15.69
736	NASDAQ	CNSL	Tue, Jun 24, 2008	15.19	15.62	15.08	15.31
735	NASDAQ	CNSL	Mon, Jun 23, 2008	15.39	15.62	15.22	15.35
734	NASDAQ	CNSL	Fri, Jun 20, 2008	15.65	15.77	15.26	15.36
733	NASDAQ	CNSL	Thu, Jun 19, 2008	15.16	15.88	15.11	15.71
732	NASDAQ	CNSL	Wed, Jun 18, 2008	15.45	15.48	15.08	15.16
731	NASDAQ	CNSL	Tue, Jun 17, 2008	15.50	15.98	15.26	15.48
730	NASDAQ	CNSL	Mon, Jun 16, 2008	15.17	15.53	15.01	15.48
729	NASDAQ	CNSL	Fri, Jun 13, 2008	14.96	15.18	14.82	15.18
728	NASDAQ	CNSL	Thu, Jun 12, 2008	14.89	15.20	14.78	14.79
727	NASDAQ	CNSL	Wed, Jun 11, 2008	15.06	15.18	14.73	14.73
726	NASDAQ	CNSL	Tue, Jun 10, 2008	15.19	15.26	15.01	15.07
725	NASDAQ	CNSL	Mon, Jun 9, 2008	15.37	15.58	15.28	15.34
724	NASDAQ	CNSL	Fri, Jun 6, 2008	15.39	15.52	15.10	15.36
723	NASDAQ	CNSL	Thu, Jun 5, 2008	15.10	15.54	15.05	15.42
722	NASDAQ	CNSL	Wed, Jun 4, 2008	15.37	15.61	15.05	15.11
721	NASDAQ	CNSL	Tue, Jun 3, 2008	15.34	15.50	14.93	15.45
720	NASDAQ	CNSL	Mon, Jun 2, 2008	14.93	15.35	14.90	15.31
719	NASDAQ	CNSL	Fri, May 30, 2008	15.45	15.45	14.96	15.00
718	NASDAQ	CNSL	Thu, May 29, 2008	15.17	15.58	15.13	15.22
717	NASDAQ	CNSL	Wed, May 28, 2008	14.99	15.31	14.75	15.25
716	NASDAQ	CNSL	Tue, May 27, 2008	14.32	14.97	14.17	14.93
715	NASDAQ	CNSL	Fri, May 23, 2008	13.92	13.97	13.43	13.77
714	NASDAQ	CNSL	Thu, May 22, 2008	13.79	14.01	13.76	14.01
713	NASDAQ	CNSL	Wed, May 21, 2008	13.77	14.00	13.60	13.73
712	NASDAQ	CNSL	Tue, May 20, 2008	13.60	13.79	13.57	13.76
711	NASDAQ	CNSL	Mon, May 19, 2008	13.67	13.80	13.61	13.70
710	NASDAQ	CNSL	Fri, May 16, 2008	14.00	14.00	13.67	13.73
709	NASDAQ	CNSL	Thu, May 15, 2008	14.08	14.12	13.91	13.94
708	NASDAQ	CNSL	Wed, May 14, 2008	14.46	14.54	14.06	14.12
707	NASDAQ	CNSL	Tue, May 13, 2008	14.29	14.46	14.05	14.41
706	NASDAQ	CNSL	Mon, May 12, 2008	14.05	14.38	14.00	14.28
705	NASDAQ	CNSL	Fri, May 9, 2008	14.18	14.25	13.96	14.03
704	NASDAQ	CNSL	Thu, May 8, 2008	14.31	14.40	13.93	14.40
703	NASDAQ	CNSL	Wed, May 7, 2008	14.35	14.39	13.99	14.17
702	NASDAQ	CNSL	Tue, May 6, 2008	14.02	14.29	13.91	14.21
701	NASDAQ	CNSL	Mon, May 5, 2008	14.62	14.62	13.85	14.17
700	NASDAQ	CNSL	Fri, May 2, 2008	14.74	14.89	14.55	14.71
699	NASDAQ	CNSL	Thu, May 1, 2008	14.32	14.73	13.96	14.72
698	NASDAQ	CNSL	Wed, Apr 30, 2008	14.32	14.35	13.95	14.30
697	NASDAQ	CNSL	Tue, Apr 29, 2008	14.18	14.39	14.06	14.25
696	NASDAQ	CNSL	Mon, Apr 28, 2008	14.50	14.50	13.81	14.23
695	NASDAQ	CNSL	Fri, Apr 25, 2008	14.68	14.68	14.12	14.44
694	NASDAQ	CNSL	Thu, Apr 24, 2008	14.17	14.65	14.05	14.52
693	NASDAQ	CNSL	Wed, Apr 23, 2008	14.30	14.38	13.99	14.18
692	NASDAQ	CNSL	Tue, Apr 22, 2008	14.57	14.63	13.88	14.20
691	NASDAQ	CNSL	Mon, Apr 21, 2008	14.96	14.96	14.40	14.70
690	NASDAQ	CNSL	Fri, Apr 18, 2008	14.86	15.05	14.72	15.05
689	NASDAQ	CNSL	Thu, Apr 17, 2008	14.78	14.87	14.39	14.58
688	NASDAQ	CNSL	Wed, Apr 16, 2008	14.61	14.90	14.45	14.87
687	NASDAQ	CNSL	Tue, Apr 15, 2008	14.50	14.75	14.20	14.44
686	NASDAQ	CNSL	Mon, Apr 14, 2008	14.26	14.68	14.22	14.45
685	NASDAQ	CNSL	Fri, Apr 11, 2008	15.01	15.01	14.19	14.22
684	NASDAQ	CNSL	Thu, Apr 10, 2008	15.17	15.47	15.05	15.43
683	NASDAQ	CNSL	Wed, Apr 9, 2008	15.46	15.59	15.14	15.20
682	NASDAQ	CNSL	Tue, Apr 8, 2008	15.32	15.54	15.23	15.41
681	NASDAQ	CNSL	Mon, Apr 7, 2008	15.25	15.54	15.20	15.29
680	NASDAQ	CNSL	Fri, Apr 4, 2008	15.51	15.65	15.18	15.19
679	NASDAQ	CNSL	Thu, Apr 3, 2008	15.16	15.88	15.08	15.30
678	NASDAQ	CNSL	Wed, Apr 2, 2008	15.58	15.67	15.18	15.36
677	NASDAQ	CNSL	Tue, Apr 1, 2008	15.31	15.78	15.25	15.55
676	NASDAQ	CNSL	Mon, Mar 31, 2008	15.28	15.28	15.00	15.13
675	NASDAQ	CNSL	Fri, Mar 28, 2008	15.53	15.60	15.15	15.25
674	NASDAQ	CNSL	Thu, Mar 27, 2008	15.62	15.73	15.49	15.51
673	NASDAQ	CNSL	Wed, Mar 26, 2008	15.69	15.76	15.28	15.54
672	NASDAQ	CNSL	Tue, Mar 25, 2008	16.16	16.16	15.54	15.80
671	NASDAQ	CNSL	Mon, Mar 24, 2008	15.71	16.22	15.15	16.13
670	NASDAQ	CNSL	Thu, Mar 20, 2008	15.36	15.70	15.01	15.62
669	NASDAQ	CNSL	Wed, Mar 19, 2008	16.36	16.36	15.20	15.20
668	NASDAQ	CNSL	Tue, Mar 18, 2008	15.85	16.30	15.03	16.27
667	NASDAQ	CNSL	Mon, Mar 17, 2008	14.55	15.94	14.20	15.45
666	NASDAQ	CNSL	Fri, Mar 14, 2008	15.56	15.75	14.70	14.97
665	NASDAQ	CNSL	Thu, Mar 13, 2008	15.16	15.58	15.02	15.48
664	NASDAQ	CNSL	Wed, Mar 12, 2008	16.06	16.06	15.38	15.44
663	NASDAQ	CNSL	Tue, Mar 11, 2008	15.37	16.04	15.28	16.04
662	NASDAQ	CNSL	Mon, Mar 10, 2008	15.36	15.48	14.86	14.92
661	NASDAQ	CNSL	Fri, Mar 7, 2008	14.75	15.75	14.75	15.24
660	NASDAQ	CNSL	Thu, Mar 6, 2008	14.40	15.81	14.37	15.05
659	NASDAQ	CNSL	Wed, Mar 5, 2008	14.60	14.69	13.73	14.23
658	NASDAQ	CNSL	Tue, Mar 4, 2008	14.72	14.75	14.21	14.45
657	NASDAQ	CNSL	Mon, Mar 3, 2008	14.50	14.74	14.40	14.73
656	NASDAQ	CNSL	Fri, Feb 29, 2008	14.65	14.75	14.34	14.41
655	NASDAQ	CNSL	Thu, Feb 28, 2008	14.70	15.25	14.67	14.73
654	NASDAQ	CNSL	Wed, Feb 27, 2008	14.66	15.02	14.60	14.79
653	NASDAQ	CNSL	Tue, Feb 26, 2008	14.55	15.09	14.50	14.83
652	NASDAQ	CNSL	Mon, Feb 25, 2008	14.15	14.60	14.12	14.55
651	NASDAQ	CNSL	Fri, Feb 22, 2008	13.99	14.30	13.60	14.12
650	NASDAQ	CNSL	Thu, Feb 21, 2008	14.59	14.88	14.00	14.00
649	NASDAQ	CNSL	Wed, Feb 20, 2008	14.50	14.54	14.07	14.46
648	NASDAQ	CNSL	Tue, Feb 19, 2008	15.15	15.15	14.45	14.59
647	NASDAQ	CNSL	Fri, Feb 15, 2008	14.71	15.02	14.50	14.98
646	NASDAQ	CNSL	Thu, Feb 14, 2008	15.17	15.22	14.68	14.81
645	NASDAQ	CNSL	Wed, Feb 13, 2008	14.93	15.21	14.78	15.15
644	NASDAQ	CNSL	Tue, Feb 12, 2008	14.66	15.00	14.66	14.76
643	NASDAQ	CNSL	Mon, Feb 11, 2008	14.77	14.92	14.50	14.56
642	NASDAQ	CNSL	Fri, Feb 8, 2008	15.08	15.27	14.75	14.78
641	NASDAQ	CNSL	Thu, Feb 7, 2008	14.73	15.33	14.50	15.15
640	NASDAQ	CNSL	Wed, Feb 6, 2008	14.94	15.13	14.76	14.86
639	NASDAQ	CNSL	Tue, Feb 5, 2008	15.12	15.63	14.84	14.85
638	NASDAQ	CNSL	Mon, Feb 4, 2008	15.59	15.82	15.24	15.49
637	NASDAQ	CNSL	Fri, Feb 1, 2008	15.73	15.88	15.30	15.60
636	NASDAQ	CNSL	Thu, Jan 31, 2008	15.35	15.89	14.89	15.64
635	NASDAQ	CNSL	Wed, Jan 30, 2008	16.04	16.16	15.30	15.64
634	NASDAQ	CNSL	Tue, Jan 29, 2008	15.74	16.53	15.56	16.14
633	NASDAQ	CNSL	Mon, Jan 28, 2008	15.54	16.04	15.06	15.68
632	NASDAQ	CNSL	Fri, Jan 25, 2008	15.95	16.01	15.53	15.64
631	NASDAQ	CNSL	Thu, Jan 24, 2008	16.07	16.21	15.57	15.69
630	NASDAQ	CNSL	Wed, Jan 23, 2008	14.79	16.07	14.50	16.01
629	NASDAQ	CNSL	Tue, Jan 22, 2008	15.01	15.84	14.06	15.11
628	NASDAQ	CNSL	Fri, Jan 18, 2008	16.01	16.38	15.76	15.98
627	NASDAQ	CNSL	Thu, Jan 17, 2008	16.05	16.22	15.74	16.01
626	NASDAQ	CNSL	Wed, Jan 16, 2008	15.42	16.30	15.16	16.03
625	NASDAQ	CNSL	Tue, Jan 15, 2008	16.78	17.19	16.61	16.78
624	NASDAQ	CNSL	Mon, Jan 14, 2008	17.09	17.25	16.93	17.00
623	NASDAQ	CNSL	Fri, Jan 11, 2008	17.38	17.38	16.66	17.15
622	NASDAQ	CNSL	Thu, Jan 10, 2008	17.62	18.11	17.25	17.68
621	NASDAQ	CNSL	Wed, Jan 9, 2008	17.63	18.01	17.30	17.79
620	NASDAQ	CNSL	Tue, Jan 8, 2008	18.64	19.18	17.74	17.80
619	NASDAQ	CNSL	Mon, Jan 7, 2008	18.00	18.66	18.00	18.51
618	NASDAQ	CNSL	Fri, Jan 4, 2008	17.81	18.51	17.52	17.88
617	NASDAQ	CNSL	Thu, Jan 3, 2008	19.06	19.18	17.90	18.02
616	NASDAQ	CNSL	Wed, Jan 2, 2008	19.83	19.93	19.12	19.19
615	NASDAQ	CNSL	Mon, Dec 31, 2007	18.66	20.16	18.13	19.90
614	NASDAQ	CNSL	Fri, Dec 28, 2007	18.49	19.15	17.88	18.82
613	NASDAQ	CNSL	Thu, Dec 27, 2007	18.75	18.80	18.10	18.10
612	NASDAQ	CNSL	Wed, Dec 26, 2007	18.59	18.87	18.36	18.60
611	NASDAQ	CNSL	Mon, Dec 24, 2007	18.67	18.72	18.31	18.64
610	NASDAQ	CNSL	Fri, Dec 21, 2007	17.98	18.50	17.72	18.50
609	NASDAQ	CNSL	Thu, Dec 20, 2007	17.67	17.76	17.35	17.69
608	NASDAQ	CNSL	Wed, Dec 19, 2007	16.51	17.49	16.45	17.45
607	NASDAQ	CNSL	Tue, Dec 18, 2007	16.31	17.20	16.31	16.53
606	NASDAQ	CNSL	Mon, Dec 17, 2007	16.10	16.45	15.93	15.93
605	NASDAQ	CNSL	Fri, Dec 14, 2007	16.10	16.39	16.00	16.00
604	NASDAQ	CNSL	Thu, Dec 13, 2007	16.02	16.26	15.92	15.95
603	NASDAQ	CNSL	Wed, Dec 12, 2007	16.43	16.48	15.95	16.14
602	NASDAQ	CNSL	Tue, Dec 11, 2007	16.20	16.32	15.94	16.01
601	NASDAQ	CNSL	Mon, Dec 10, 2007	16.35	16.55	16.04	16.16
600	NASDAQ	CNSL	Fri, Dec 7, 2007	16.87	16.94	16.17	16.26
599	NASDAQ	CNSL	Thu, Dec 6, 2007	16.42	16.90	16.15	16.79
598	NASDAQ	CNSL	Wed, Dec 5, 2007	15.94	16.50	15.78	16.44
597	NASDAQ	CNSL	Tue, Dec 4, 2007	15.73	15.89	15.50	15.67
596	NASDAQ	CNSL	Mon, Dec 3, 2007	16.05	16.22	15.80	15.89
595	NASDAQ	CNSL	Fri, Nov 30, 2007	16.57	16.57	15.91	16.08
594	NASDAQ	CNSL	Thu, Nov 29, 2007	16.28	16.52	15.93	16.27
593	NASDAQ	CNSL	Wed, Nov 28, 2007	15.98	16.70	15.84	16.41
592	NASDAQ	CNSL	Tue, Nov 27, 2007	16.28	16.28	15.63	15.73
591	NASDAQ	CNSL	Mon, Nov 26, 2007	16.62	16.72	16.18	16.20
590	NASDAQ	CNSL	Fri, Nov 23, 2007	16.28	16.84	16.24	16.52
589	NASDAQ	CNSL	Wed, Nov 21, 2007	16.23	16.54	16.04	16.08
588	NASDAQ	CNSL	Tue, Nov 20, 2007	16.36	16.55	15.91	16.29
587	NASDAQ	CNSL	Mon, Nov 19, 2007	16.77	16.77	16.17	16.33
586	NASDAQ	CNSL	Fri, Nov 16, 2007	16.82	17.09	16.49	17.04
585	NASDAQ	CNSL	Thu, Nov 15, 2007	17.06	17.19	16.65	16.75
584	NASDAQ	CNSL	Wed, Nov 14, 2007	17.47	17.47	16.82	17.08
583	NASDAQ	CNSL	Tue, Nov 13, 2007	17.35	17.50	17.12	17.33
582	NASDAQ	CNSL	Mon, Nov 12, 2007	16.85	17.46	16.61	17.25
581	NASDAQ	CNSL	Fri, Nov 9, 2007	16.90	17.84	16.75	16.89
580	NASDAQ	CNSL	Thu, Nov 8, 2007	18.16	18.33	16.80	17.07
579	NASDAQ	CNSL	Wed, Nov 7, 2007	17.06	19.24	17.02	17.27
578	NASDAQ	CNSL	Tue, Nov 6, 2007	18.39	18.50	18.11	18.31
577	NASDAQ	CNSL	Mon, Nov 5, 2007	18.74	19.00	18.32	18.36
576	NASDAQ	CNSL	Fri, Nov 2, 2007	19.00	19.23	18.75	19.08
575	NASDAQ	CNSL	Thu, Nov 1, 2007	19.69	19.70	18.65	18.72
574	NASDAQ	CNSL	Wed, Oct 31, 2007	19.96	20.00	19.53	19.91
573	NASDAQ	CNSL	Tue, Oct 30, 2007	20.05	20.23	19.60	19.70
572	NASDAQ	CNSL	Mon, Oct 29, 2007	20.40	20.43	20.06	20.18
571	NASDAQ	CNSL	Fri, Oct 26, 2007	20.49	20.55	20.02	20.33
570	NASDAQ	CNSL	Thu, Oct 25, 2007	20.33	20.40	19.77	20.16
569	NASDAQ	CNSL	Wed, Oct 24, 2007	20.30	20.42	19.65	20.15
568	NASDAQ	CNSL	Tue, Oct 23, 2007	20.33	20.50	19.91	20.47
567	NASDAQ	CNSL	Mon, Oct 22, 2007	19.54	20.28	19.43	20.19
566	NASDAQ	CNSL	Fri, Oct 19, 2007	20.74	20.93	19.74	19.79
565	NASDAQ	CNSL	Thu, Oct 18, 2007	20.52	20.85	20.43	20.75
564	NASDAQ	CNSL	Wed, Oct 17, 2007	20.27	20.65	20.08	20.65
563	NASDAQ	CNSL	Tue, Oct 16, 2007	20.19	20.35	19.55	20.00
562	NASDAQ	CNSL	Mon, Oct 15, 2007	20.75	20.75	19.79	20.29
561	NASDAQ	CNSL	Fri, Oct 12, 2007	20.35	20.77	20.07	20.65
560	NASDAQ	CNSL	Thu, Oct 11, 2007	20.81	20.81	20.03	20.35
559	NASDAQ	CNSL	Wed, Oct 10, 2007	21.21	21.40	20.93	21.01
558	NASDAQ	CNSL	Tue, Oct 9, 2007	21.16	21.40	20.88	21.21
557	NASDAQ	CNSL	Mon, Oct 8, 2007	21.08	21.28	20.93	21.09
556	NASDAQ	CNSL	Fri, Oct 5, 2007	20.63	21.45	20.63	21.20
555	NASDAQ	CNSL	Thu, Oct 4, 2007	20.16	20.93	19.95	20.91
554	NASDAQ	CNSL	Wed, Oct 3, 2007	20.25	20.37	19.92	20.02
553	NASDAQ	CNSL	Tue, Oct 2, 2007	19.99	20.45	19.90	20.36
552	NASDAQ	CNSL	Mon, Oct 1, 2007	19.64	20.25	19.57	19.87
551	NASDAQ	CNSL	Fri, Sep 28, 2007	20.18	20.29	19.54	19.61
550	NASDAQ	CNSL	Thu, Sep 27, 2007	19.69	20.29	19.64	20.12
549	NASDAQ	CNSL	Wed, Sep 26, 2007	19.25	19.96	19.21	19.64
548	NASDAQ	CNSL	Tue, Sep 25, 2007	18.99	19.24	18.89	19.17
547	NASDAQ	CNSL	Mon, Sep 24, 2007	18.96	19.07	18.79	18.99
546	NASDAQ	CNSL	Fri, Sep 21, 2007	18.81	18.99	18.72	18.90
545	NASDAQ	CNSL	Thu, Sep 20, 2007	18.94	18.98	18.63	18.74
544	NASDAQ	CNSL	Wed, Sep 19, 2007	19.38	19.44	18.79	18.95
543	NASDAQ	CNSL	Tue, Sep 18, 2007	18.52	19.30	18.24	19.29
542	NASDAQ	CNSL	Mon, Sep 17, 2007	18.50	18.53	18.17	18.38
541	NASDAQ	CNSL	Fri, Sep 14, 2007	18.30	18.50	18.14	18.47
540	NASDAQ	CNSL	Thu, Sep 13, 2007	18.40	18.91	18.21	18.51
539	NASDAQ	CNSL	Wed, Sep 12, 2007	18.59	18.87	18.20	18.27
538	NASDAQ	CNSL	Tue, Sep 11, 2007	18.68	18.79	18.27	18.62
537	NASDAQ	CNSL	Mon, Sep 10, 2007	18.44	18.66	18.25	18.54
536	NASDAQ	CNSL	Fri, Sep 7, 2007	18.17	18.57	18.17	18.38
535	NASDAQ	CNSL	Thu, Sep 6, 2007	18.26	18.50	18.19	18.41
534	NASDAQ	CNSL	Wed, Sep 5, 2007	18.40	18.54	18.19	18.23
533	NASDAQ	CNSL	Tue, Sep 4, 2007	18.58	18.77	18.39	18.51
532	NASDAQ	CNSL	Fri, Aug 31, 2007	18.94	18.94	18.39	18.58
531	NASDAQ	CNSL	Thu, Aug 30, 2007	19.01	19.18	18.53	18.63
530	NASDAQ	CNSL	Wed, Aug 29, 2007	18.76	19.30	18.37	19.24
529	NASDAQ	CNSL	Tue, Aug 28, 2007	19.05	19.19	18.51	18.55
528	NASDAQ	CNSL	Mon, Aug 27, 2007	19.43	19.67	19.04	19.22
527	NASDAQ	CNSL	Fri, Aug 24, 2007	18.82	19.52	18.82	19.48
526	NASDAQ	CNSL	Thu, Aug 23, 2007	19.25	19.46	18.64	18.85
525	NASDAQ	CNSL	Wed, Aug 22, 2007	19.01	19.37	18.31	19.12
524	NASDAQ	CNSL	Tue, Aug 21, 2007	19.28	19.38	19.00	19.02
523	NASDAQ	CNSL	Mon, Aug 20, 2007	19.50	19.51	18.76	19.20
522	NASDAQ	CNSL	Fri, Aug 17, 2007	18.91	19.57	18.27	19.31
521	NASDAQ	CNSL	Thu, Aug 16, 2007	17.79	18.38	17.18	18.22
520	NASDAQ	CNSL	Wed, Aug 15, 2007	18.17	18.71	17.88	17.90
519	NASDAQ	CNSL	Tue, Aug 14, 2007	19.29	19.60	18.24	18.26
518	NASDAQ	CNSL	Mon, Aug 13, 2007	19.58	19.93	18.97	19.25
517	NASDAQ	CNSL	Fri, Aug 10, 2007	17.06	19.43	16.92	19.38
516	NASDAQ	CNSL	Thu, Aug 9, 2007	17.31	17.88	16.57	17.36
515	NASDAQ	CNSL	Wed, Aug 8, 2007	17.62	18.34	16.86	17.84
514	NASDAQ	CNSL	Tue, Aug 7, 2007	17.38	17.90	17.06	17.65
513	NASDAQ	CNSL	Mon, Aug 6, 2007	17.62	17.69	15.72	17.34
512	NASDAQ	CNSL	Fri, Aug 3, 2007	19.25	19.25	17.50	17.58
511	NASDAQ	CNSL	Thu, Aug 2, 2007	18.55	19.28	18.16	19.25
510	NASDAQ	CNSL	Wed, Aug 1, 2007	17.99	18.71	17.90	18.48
509	NASDAQ	CNSL	Tue, Jul 31, 2007	19.11	19.25	18.20	18.22
508	NASDAQ	CNSL	Mon, Jul 30, 2007	18.81	19.38	18.49	18.87
507	NASDAQ	CNSL	Fri, Jul 27, 2007	18.87	18.87	17.90	18.09
506	NASDAQ	CNSL	Thu, Jul 26, 2007	20.18	20.30	17.45	18.84
505	NASDAQ	CNSL	Wed, Jul 25, 2007	20.46	20.90	20.29	20.34
504	NASDAQ	CNSL	Tue, Jul 24, 2007	20.66	20.79	20.02	20.33
503	NASDAQ	CNSL	Mon, Jul 23, 2007	20.80	21.19	20.80	20.86
502	NASDAQ	CNSL	Fri, Jul 20, 2007	21.41	21.41	20.31	20.72
501	NASDAQ	CNSL	Thu, Jul 19, 2007	20.68	21.58	20.61	21.46
500	NASDAQ	CNSL	Wed, Jul 18, 2007	20.67	20.93	20.02	20.59
499	NASDAQ	CNSL	Tue, Jul 17, 2007	20.80	21.26	20.38	20.66
498	NASDAQ	CNSL	Mon, Jul 16, 2007	21.23	21.39	20.46	20.76
497	NASDAQ	CNSL	Fri, Jul 13, 2007	21.27	21.44	21.00	21.37
496	NASDAQ	CNSL	Thu, Jul 12, 2007	21.35	21.57	21.29	21.39
495	NASDAQ	CNSL	Wed, Jul 11, 2007	21.44	21.60	20.75	21.25
494	NASDAQ	CNSL	Tue, Jul 10, 2007	22.31	22.31	21.57	21.60
493	NASDAQ	CNSL	Mon, Jul 9, 2007	22.27	22.33	21.89	22.20
492	NASDAQ	CNSL	Fri, Jul 6, 2007	22.22	22.50	22.07	22.29
491	NASDAQ	CNSL	Thu, Jul 5, 2007	22.54	22.67	22.06	22.27
490	NASDAQ	CNSL	Tue, Jul 3, 2007	22.49	22.91	22.25	22.41
489	NASDAQ	CNSL	Mon, Jul 2, 2007	23.11	23.11	22.01	22.42
488	NASDAQ	CNSL	Fri, Jun 29, 2007	23.18	23.40	22.60	22.60
487	NASDAQ	CNSL	Thu, Jun 28, 2007	23.69	23.69	22.88	23.01
486	NASDAQ	CNSL	Wed, Jun 27, 2007	22.32	23.71	22.28	23.59
485	NASDAQ	CNSL	Tue, Jun 26, 2007	22.32	22.74	22.24	22.50
484	NASDAQ	CNSL	Mon, Jun 25, 2007	22.30	22.86	22.10	22.14
483	NASDAQ	CNSL	Fri, Jun 22, 2007	22.49	22.57	22.10	22.30
482	NASDAQ	CNSL	Thu, Jun 21, 2007	22.45	22.72	22.13	22.58
481	NASDAQ	CNSL	Wed, Jun 20, 2007	23.11	23.11	22.52	22.61
480	NASDAQ	CNSL	Tue, Jun 19, 2007	23.10	23.19	22.78	23.11
479	NASDAQ	CNSL	Mon, Jun 18, 2007	22.61	23.25	22.26	23.15
478	NASDAQ	CNSL	Fri, Jun 15, 2007	22.30	22.66	22.11	22.51
477	NASDAQ	CNSL	Thu, Jun 14, 2007	22.05	22.05	21.94	22.05
476	NASDAQ	CNSL	Wed, Jun 13, 2007	21.92	22.24	21.85	22.01
475	NASDAQ	CNSL	Tue, Jun 12, 2007	21.89	22.08	21.70	21.92
474	NASDAQ	CNSL	Mon, Jun 11, 2007	22.14	22.33	21.99	22.01
473	NASDAQ	CNSL	Fri, Jun 8, 2007	21.90	22.48	21.83	22.19
472	NASDAQ	CNSL	Thu, Jun 7, 2007	21.94	22.50	21.85	21.91
471	NASDAQ	CNSL	Wed, Jun 6, 2007	22.03	22.37	21.92	22.00
470	NASDAQ	CNSL	Tue, Jun 5, 2007	22.12	22.30	21.72	22.23
469	NASDAQ	CNSL	Mon, Jun 4, 2007	22.29	22.50	21.58	22.29
468	NASDAQ	CNSL	Fri, Jun 1, 2007	21.38	22.42	21.38	22.33
467	NASDAQ	CNSL	Thu, May 31, 2007	22.20	22.20	20.96	21.26
466	NASDAQ	CNSL	Wed, May 30, 2007	21.66	22.25	21.31	22.08
465	NASDAQ	CNSL	Tue, May 29, 2007	21.35	21.82	21.24	21.56
464	NASDAQ	CNSL	Fri, May 25, 2007	21.02	21.93	20.98	21.31
463	NASDAQ	CNSL	Thu, May 24, 2007	21.35	21.43	20.92	20.98
462	NASDAQ	CNSL	Wed, May 23, 2007	21.80	21.80	21.23	21.41
461	NASDAQ	CNSL	Tue, May 22, 2007	20.99	21.95	20.89	21.83
460	NASDAQ	CNSL	Mon, May 21, 2007	20.53	20.95	20.46	20.94
459	NASDAQ	CNSL	Fri, May 18, 2007	20.52	20.58	19.99	20.58
458	NASDAQ	CNSL	Thu, May 17, 2007	20.55	20.59	20.26	20.48
457	NASDAQ	CNSL	Wed, May 16, 2007	19.87	20.60	19.63	20.54
456	NASDAQ	CNSL	Tue, May 15, 2007	20.06	20.61	19.80	19.85
455	NASDAQ	CNSL	Mon, May 14, 2007	20.30	20.55	20.00	20.12
454	NASDAQ	CNSL	Fri, May 11, 2007	19.94	20.39	19.83	20.35
453	NASDAQ	CNSL	Thu, May 10, 2007	20.37	20.53	19.72	19.77
452	NASDAQ	CNSL	Wed, May 9, 2007	20.16	20.60	20.11	20.36
451	NASDAQ	CNSL	Tue, May 8, 2007	20.53	20.53	19.99	20.33
450	NASDAQ	CNSL	Mon, May 7, 2007	20.77	20.83	20.23	20.51
449	NASDAQ	CNSL	Fri, May 4, 2007	20.19	20.69	20.04	20.69
448	NASDAQ	CNSL	Thu, May 3, 2007	20.21	20.30	19.82	20.16
447	NASDAQ	CNSL	Wed, May 2, 2007	19.47	20.28	19.34	20.23
446	NASDAQ	CNSL	Tue, May 1, 2007	19.97	20.00	19.30	19.51
445	NASDAQ	CNSL	Mon, Apr 30, 2007	20.53	20.96	19.86	19.89
444	NASDAQ	CNSL	Fri, Apr 27, 2007	20.40	20.52	20.16	20.45
443	NASDAQ	CNSL	Thu, Apr 26, 2007	20.45	20.57	20.35	20.42
442	NASDAQ	CNSL	Wed, Apr 25, 2007	20.50	20.50	20.33	20.38
441	NASDAQ	CNSL	Tue, Apr 24, 2007	20.68	20.71	20.24	20.36
440	NASDAQ	CNSL	Mon, Apr 23, 2007	20.56	20.74	20.48	20.50
439	NASDAQ	CNSL	Fri, Apr 20, 2007	20.50	20.74	20.19	20.61
438	NASDAQ	CNSL	Thu, Apr 19, 2007	20.69	20.75	20.31	20.37
437	NASDAQ	CNSL	Wed, Apr 18, 2007	20.95	21.18	20.81	20.83
436	NASDAQ	CNSL	Tue, Apr 17, 2007	21.25	21.25	20.92	21.01
435	NASDAQ	CNSL	Mon, Apr 16, 2007	21.33	21.39	21.14	21.30
434	NASDAQ	CNSL	Fri, Apr 13, 2007	21.08	21.33	20.97	21.32
433	NASDAQ	CNSL	Thu, Apr 12, 2007	20.55	21.09	20.52	21.05
432	NASDAQ	CNSL	Wed, Apr 11, 2007	20.50	20.72	20.50	20.59
431	NASDAQ	CNSL	Tue, Apr 10, 2007	20.75	21.24	20.73	21.12
430	NASDAQ	CNSL	Mon, Apr 9, 2007	20.63	20.92	20.60	20.65
429	NASDAQ	CNSL	Thu, Apr 5, 2007	20.49	20.66	20.38	20.56
428	NASDAQ	CNSL	Wed, Apr 4, 2007	20.34	20.47	20.26	20.43
427	NASDAQ	CNSL	Tue, Apr 3, 2007	20.20	20.50	20.20	20.40
426	NASDAQ	CNSL	Mon, Apr 2, 2007	20.04	20.18	19.90	20.15
425	NASDAQ	CNSL	Fri, Mar 30, 2007	19.93	20.16	19.50	19.89
424	NASDAQ	CNSL	Thu, Mar 29, 2007	20.31	20.43	19.82	19.88
423	NASDAQ	CNSL	Wed, Mar 28, 2007	20.45	20.46	20.15	20.15
422	NASDAQ	CNSL	Tue, Mar 27, 2007	20.66	20.66	20.44	20.47
421	NASDAQ	CNSL	Mon, Mar 26, 2007	20.63	20.88	20.51	20.64
420	NASDAQ	CNSL	Fri, Mar 23, 2007	20.72	20.84	20.29	20.69
419	NASDAQ	CNSL	Thu, Mar 22, 2007	20.83	20.93	20.62	20.70
418	NASDAQ	CNSL	Wed, Mar 21, 2007	20.39	20.73	20.00	20.73
417	NASDAQ	CNSL	Tue, Mar 20, 2007	20.24	20.40	20.15	20.40
416	NASDAQ	CNSL	Mon, Mar 19, 2007	19.74	20.38	19.74	20.19
415	NASDAQ	CNSL	Fri, Mar 16, 2007	20.54	20.64	19.93	20.01
414	NASDAQ	CNSL	Thu, Mar 15, 2007	20.08	20.58	19.94	20.55
413	NASDAQ	CNSL	Wed, Mar 14, 2007	19.75	20.21	19.54	20.13
412	NASDAQ	CNSL	Tue, Mar 13, 2007	19.99	20.24	19.72	19.83
411	NASDAQ	CNSL	Mon, Mar 12, 2007	20.18	20.37	19.94	20.01
410	NASDAQ	CNSL	Fri, Mar 9, 2007	20.57	20.96	20.16	20.25
409	NASDAQ	CNSL	Thu, Mar 8, 2007	19.85	20.45	19.72	20.42
408	NASDAQ	CNSL	Wed, Mar 7, 2007	19.76	19.76	19.10	19.67
407	NASDAQ	CNSL	Tue, Mar 6, 2007	19.07	19.80	19.07	19.76
406	NASDAQ	CNSL	Mon, Mar 5, 2007	19.87	19.87	18.71	19.19
405	NASDAQ	CNSL	Fri, Mar 2, 2007	20.18	20.18	19.75	19.98
404	NASDAQ	CNSL	Thu, Mar 1, 2007	20.12	20.45	19.75	20.24
403	NASDAQ	CNSL	Wed, Feb 28, 2007	20.74	20.75	20.36	20.38
402	NASDAQ	CNSL	Tue, Feb 27, 2007	20.85	21.03	20.74	20.78
401	NASDAQ	CNSL	Mon, Feb 26, 2007	21.10	21.10	20.80	20.99
400	NASDAQ	CNSL	Fri, Feb 23, 2007	21.15	21.20	20.87	21.01
399	NASDAQ	CNSL	Thu, Feb 22, 2007	20.84	21.12	20.80	21.09
398	NASDAQ	CNSL	Wed, Feb 21, 2007	20.82	20.88	20.66	20.85
397	NASDAQ	CNSL	Tue, Feb 20, 2007	20.55	20.90	20.27	20.81
396	NASDAQ	CNSL	Fri, Feb 16, 2007	21.92	22.05	19.68	20.61
395	NASDAQ	CNSL	Thu, Feb 15, 2007	22.35	22.37	21.86	22.36
394	NASDAQ	CNSL	Wed, Feb 14, 2007	22.33	22.44	22.06	22.29
393	NASDAQ	CNSL	Tue, Feb 13, 2007	22.30	22.44	22.00	22.29
392	NASDAQ	CNSL	Mon, Feb 12, 2007	22.50	22.50	22.18	22.30
391	NASDAQ	CNSL	Fri, Feb 9, 2007	22.96	23.00	22.31	22.40
390	NASDAQ	CNSL	Thu, Feb 8, 2007	22.70	22.90	22.60	22.90
389	NASDAQ	CNSL	Wed, Feb 7, 2007	22.75	22.80	22.43	22.60
388	NASDAQ	CNSL	Tue, Feb 6, 2007	22.83	22.95	22.50	22.66
387	NASDAQ	CNSL	Mon, Feb 5, 2007	22.70	22.80	22.45	22.69
386	NASDAQ	CNSL	Fri, Feb 2, 2007	22.56	22.69	22.31	22.65
385	NASDAQ	CNSL	Thu, Feb 1, 2007	22.19	22.52	22.13	22.52
384	NASDAQ	CNSL	Wed, Jan 31, 2007	22.17	22.35	21.81	22.05
383	NASDAQ	CNSL	Tue, Jan 30, 2007	21.74	22.29	21.74	22.24
382	NASDAQ	CNSL	Mon, Jan 29, 2007	21.31	21.98	21.31	21.66
381	NASDAQ	CNSL	Fri, Jan 26, 2007	21.35	21.62	20.92	21.54
380	NASDAQ	CNSL	Thu, Jan 25, 2007	21.92	22.00	21.26	21.32
379	NASDAQ	CNSL	Wed, Jan 24, 2007	21.68	22.00	21.38	21.98
378	NASDAQ	CNSL	Tue, Jan 23, 2007	21.32	21.65	21.15	21.59
377	NASDAQ	CNSL	Mon, Jan 22, 2007	21.10	21.53	20.90	21.27
376	NASDAQ	CNSL	Fri, Jan 19, 2007	21.01	21.15	20.78	21.08
375	NASDAQ	CNSL	Thu, Jan 18, 2007	21.04	21.15	20.72	20.99
374	NASDAQ	CNSL	Wed, Jan 17, 2007	20.85	21.12	20.76	21.03
373	NASDAQ	CNSL	Tue, Jan 16, 2007	20.71	21.05	20.66	20.95
372	NASDAQ	CNSL	Fri, Jan 12, 2007	20.35	20.76	20.35	20.61
371	NASDAQ	CNSL	Thu, Jan 11, 2007	19.93	20.53	19.91	20.50
370	NASDAQ	CNSL	Wed, Jan 10, 2007	20.30	20.30	19.72	19.84
369	NASDAQ	CNSL	Tue, Jan 9, 2007	20.17	20.49	20.00	20.46
368	NASDAQ	CNSL	Mon, Jan 8, 2007	20.32	20.45	20.01	20.10
367	NASDAQ	CNSL	Fri, Jan 5, 2007	20.89	20.89	20.37	20.38
366	NASDAQ	CNSL	Thu, Jan 4, 2007	21.10	21.29	20.62	20.90
365	NASDAQ	CNSL	Wed, Jan 3, 2007	20.98	21.47	20.59	21.09
364	NASDAQ	CNSL	Fri, Dec 29, 2006	20.99	21.19	20.81	20.90
363	NASDAQ	CNSL	Thu, Dec 28, 2006	20.91	21.06	20.71	20.94
362	NASDAQ	CNSL	Wed, Dec 27, 2006	20.33	21.02	20.12	20.92
361	NASDAQ	CNSL	Tue, Dec 26, 2006	19.88	20.50	19.86	20.25
360	NASDAQ	CNSL	Fri, Dec 22, 2006	19.77	19.92	19.61	19.84
359	NASDAQ	CNSL	Thu, Dec 21, 2006	19.80	19.85	19.66	19.71
358	NASDAQ	CNSL	Wed, Dec 20, 2006	19.75	19.94	19.61	19.74
357	NASDAQ	CNSL	Tue, Dec 19, 2006	19.40	19.78	19.33	19.68
356	NASDAQ	CNSL	Mon, Dec 18, 2006	19.38	19.93	19.29	19.42
355	NASDAQ	CNSL	Fri, Dec 15, 2006	19.54	19.97	19.25	19.29
354	NASDAQ	CNSL	Thu, Dec 14, 2006	19.23	19.85	18.90	19.45
353	NASDAQ	CNSL	Wed, Dec 13, 2006	18.84	18.90	18.59	18.85
352	NASDAQ	CNSL	Tue, Dec 12, 2006	18.60	18.82	18.45	18.72
351	NASDAQ	CNSL	Mon, Dec 11, 2006	18.55	18.76	18.46	18.60
350	NASDAQ	CNSL	Fri, Dec 8, 2006	18.21	18.55	18.21	18.46
349	NASDAQ	CNSL	Thu, Dec 7, 2006	18.59	18.59	18.27	18.28
348	NASDAQ	CNSL	Wed, Dec 6, 2006	18.40	18.55	18.35	18.51
347	NASDAQ	CNSL	Tue, Dec 5, 2006	18.85	18.85	18.44	18.50
346	NASDAQ	CNSL	Mon, Dec 4, 2006	18.52	18.86	18.36	18.85
345	NASDAQ	CNSL	Fri, Dec 1, 2006	18.65	18.65	17.99	18.45
344	NASDAQ	CNSL	Thu, Nov 30, 2006	18.31	18.60	18.17	18.52
343	NASDAQ	CNSL	Wed, Nov 29, 2006	18.11	18.45	17.97	18.28
342	NASDAQ	CNSL	Tue, Nov 28, 2006	17.59	18.45	17.52	17.99
341	NASDAQ	CNSL	Mon, Nov 27, 2006	18.03	18.03	17.38	17.60
340	NASDAQ	CNSL	Fri, Nov 24, 2006	18.00	18.10	17.95	17.96
339	NASDAQ	CNSL	Wed, Nov 22, 2006	18.18	18.38	18.04	18.11
338	NASDAQ	CNSL	Tue, Nov 21, 2006	18.21	18.38	18.05	18.13
337	NASDAQ	CNSL	Mon, Nov 20, 2006	18.35	18.35	18.11	18.17
336	NASDAQ	CNSL	Fri, Nov 17, 2006	18.35	18.36	18.07	18.36
335	NASDAQ	CNSL	Thu, Nov 16, 2006	18.35	18.48	18.10	18.35
334	NASDAQ	CNSL	Wed, Nov 15, 2006	18.48	18.48	17.97	18.25
333	NASDAQ	CNSL	Tue, Nov 14, 2006	18.02	18.37	18.00	18.32
332	NASDAQ	CNSL	Mon, Nov 13, 2006	18.44	18.44	18.00	18.07
331	NASDAQ	CNSL	Fri, Nov 10, 2006	18.55	18.73	18.41	18.51
330	NASDAQ	CNSL	Thu, Nov 9, 2006	18.00	18.55	18.00	18.54
329	NASDAQ	CNSL	Wed, Nov 8, 2006	18.50	19.05	17.44	17.97
328	NASDAQ	CNSL	Tue, Nov 7, 2006	18.55	18.95	18.54	18.57
327	NASDAQ	CNSL	Mon, Nov 6, 2006	18.22	18.54	18.22	18.42
326	NASDAQ	CNSL	Fri, Nov 3, 2006	18.00	18.33	17.93	18.19
325	NASDAQ	CNSL	Thu, Nov 2, 2006	18.11	18.15	16.61	17.92
324	NASDAQ	CNSL	Wed, Nov 1, 2006	18.52	18.59	18.13	18.20
323	NASDAQ	CNSL	Tue, Oct 31, 2006	18.84	18.94	18.40	18.40
322	NASDAQ	CNSL	Mon, Oct 30, 2006	18.67	18.89	18.55	18.76
321	NASDAQ	CNSL	Fri, Oct 27, 2006	19.02	19.16	18.62	18.66
320	NASDAQ	CNSL	Thu, Oct 26, 2006	18.62	19.04	18.53	19.00
319	NASDAQ	CNSL	Wed, Oct 25, 2006	18.51	18.96	18.32	18.55
318	NASDAQ	CNSL	Tue, Oct 24, 2006	18.50	18.78	18.42	18.42
317	NASDAQ	CNSL	Mon, Oct 23, 2006	18.51	18.77	18.50	18.58
316	NASDAQ	CNSL	Fri, Oct 20, 2006	18.94	18.94	18.50	18.68
315	NASDAQ	CNSL	Thu, Oct 19, 2006	18.70	18.98	18.70	18.84
314	NASDAQ	CNSL	Wed, Oct 18, 2006	18.85	19.04	18.64	18.67
313	NASDAQ	CNSL	Tue, Oct 17, 2006	18.80	19.07	18.75	18.95
312	NASDAQ	CNSL	Mon, Oct 16, 2006	19.23	19.25	19.01	19.12
311	NASDAQ	CNSL	Fri, Oct 13, 2006	18.95	19.20	18.94	19.19
310	NASDAQ	CNSL	Thu, Oct 12, 2006	18.84	19.02	18.80	19.00
309	NASDAQ	CNSL	Wed, Oct 11, 2006	19.50	19.53	18.60	18.82
308	NASDAQ	CNSL	Tue, Oct 10, 2006	19.22	19.65	19.10	19.63
307	NASDAQ	CNSL	Mon, Oct 9, 2006	19.43	19.44	19.05	19.26
306	NASDAQ	CNSL	Fri, Oct 6, 2006	19.34	19.50	19.02	19.39
305	NASDAQ	CNSL	Thu, Oct 5, 2006	19.25	19.73	19.15	19.28
304	NASDAQ	CNSL	Wed, Oct 4, 2006	18.93	19.18	18.82	19.15
303	NASDAQ	CNSL	Tue, Oct 3, 2006	18.93	19.00	18.59	18.85
302	NASDAQ	CNSL	Mon, Oct 2, 2006	18.85	19.13	18.80	19.00
301	NASDAQ	CNSL	Fri, Sep 29, 2006	18.91	19.22	18.70	18.71
300	NASDAQ	CNSL	Thu, Sep 28, 2006	18.96	19.00	18.67	18.85
299	NASDAQ	CNSL	Wed, Sep 27, 2006	18.69	19.12	18.68	18.88
298	NASDAQ	CNSL	Tue, Sep 26, 2006	18.60	18.86	18.59	18.68
297	NASDAQ	CNSL	Mon, Sep 25, 2006	18.90	18.99	18.55	18.57
296	NASDAQ	CNSL	Fri, Sep 22, 2006	18.95	19.01	18.67	18.75
295	NASDAQ	CNSL	Thu, Sep 21, 2006	19.13	19.45	18.91	18.94
294	NASDAQ	CNSL	Wed, Sep 20, 2006	19.03	19.55	19.03	19.17
293	NASDAQ	CNSL	Tue, Sep 19, 2006	19.05	19.21	18.88	18.98
292	NASDAQ	CNSL	Mon, Sep 18, 2006	18.92	18.98	18.64	18.97
291	NASDAQ	CNSL	Fri, Sep 15, 2006	19.15	19.17	18.70	18.90
290	NASDAQ	CNSL	Thu, Sep 14, 2006	19.37	19.39	18.94	19.00
289	NASDAQ	CNSL	Wed, Sep 13, 2006	18.80	19.36	18.53	19.30
288	NASDAQ	CNSL	Tue, Sep 12, 2006	17.93	18.85	17.71	18.74
287	NASDAQ	CNSL	Mon, Sep 11, 2006	17.42	18.01	17.29	17.94
286	NASDAQ	CNSL	Fri, Sep 8, 2006	17.17	17.49	17.15	17.42
285	NASDAQ	CNSL	Thu, Sep 7, 2006	17.00	17.15	16.96	17.10
284	NASDAQ	CNSL	Wed, Sep 6, 2006	17.05	17.15	17.03	17.04
283	NASDAQ	CNSL	Tue, Sep 5, 2006	17.23	17.30	17.06	17.11
282	NASDAQ	CNSL	Fri, Sep 1, 2006	17.25	17.27	17.00	17.00
281	NASDAQ	CNSL	Thu, Aug 31, 2006	17.17	17.25	17.10	17.15
280	NASDAQ	CNSL	Wed, Aug 30, 2006	17.36	17.45	16.91	17.09
279	NASDAQ	CNSL	Tue, Aug 29, 2006	16.89	17.30	16.79	17.18
278	NASDAQ	CNSL	Mon, Aug 28, 2006	16.75	16.91	16.50	16.89
277	NASDAQ	CNSL	Fri, Aug 25, 2006	16.67	16.91	16.67	16.74
276	NASDAQ	CNSL	Thu, Aug 24, 2006	16.54	16.79	16.46	16.74
275	NASDAQ	CNSL	Wed, Aug 23, 2006	16.61	16.90	16.43	16.46
274	NASDAQ	CNSL	Tue, Aug 22, 2006	16.46	16.70	16.26	16.69
273	NASDAQ	CNSL	Mon, Aug 21, 2006	16.50	16.50	16.26	16.36
272	NASDAQ	CNSL	Fri, Aug 18, 2006	16.60	16.60	16.15	16.45
271	NASDAQ	CNSL	Thu, Aug 17, 2006	16.44	16.66	16.40	16.52
270	NASDAQ	CNSL	Wed, Aug 16, 2006	16.89	16.90	16.43	16.51
269	NASDAQ	CNSL	Tue, Aug 15, 2006	17.00	17.00	16.52	16.75
268	NASDAQ	CNSL	Mon, Aug 14, 2006	16.66	16.91	16.62	16.73
267	NASDAQ	CNSL	Fri, Aug 11, 2006	16.52	16.66	16.38	16.48
266	NASDAQ	CNSL	Thu, Aug 10, 2006	16.12	16.55	16.08	16.43
265	NASDAQ	CNSL	Wed, Aug 9, 2006	16.70	16.70	16.01	16.04
264	NASDAQ	CNSL	Tue, Aug 8, 2006	16.48	16.53	15.99	16.00
263	NASDAQ	CNSL	Mon, Aug 7, 2006	16.44	16.72	16.31	16.32
262	NASDAQ	CNSL	Fri, Aug 4, 2006	16.48	16.89	16.25	16.36
261	NASDAQ	CNSL	Thu, Aug 3, 2006	16.24	16.43	16.20	16.30
260	NASDAQ	CNSL	Wed, Aug 2, 2006	16.17	16.83	16.11	16.43
259	NASDAQ	CNSL	Tue, Aug 1, 2006	16.95	16.95	16.02	16.06
258	NASDAQ	CNSL	Mon, Jul 31, 2006	16.80	16.85	16.62	16.78
257	NASDAQ	CNSL	Fri, Jul 28, 2006	16.44	16.85	16.37	16.77
256	NASDAQ	CNSL	Thu, Jul 27, 2006	16.90	16.90	16.26	16.30
255	NASDAQ	CNSL	Wed, Jul 26, 2006	16.53	16.85	16.23	16.74
254	NASDAQ	CNSL	Tue, Jul 25, 2006	15.45	16.42	15.45	16.40
253	NASDAQ	CNSL	Mon, Jul 24, 2006	15.97	16.35	15.81	15.94
252	NASDAQ	CNSL	Fri, Jul 21, 2006	16.10	16.10	15.70	15.80
251	NASDAQ	CNSL	Thu, Jul 20, 2006	16.66	16.76	16.14	16.18
250	NASDAQ	CNSL	Wed, Jul 19, 2006	16.08	16.60	16.00	16.60
249	NASDAQ	CNSL	Tue, Jul 18, 2006	15.47	16.26	15.47	16.10
248	NASDAQ	CNSL	Mon, Jul 17, 2006	15.34	15.41	14.68	15.34
247	NASDAQ	CNSL	Fri, Jul 14, 2006	15.08	15.50	15.07	15.25
246	NASDAQ	CNSL	Thu, Jul 13, 2006	15.46	15.60	15.08	15.12
245	NASDAQ	CNSL	Wed, Jul 12, 2006	16.36	16.41	15.49	15.58
244	NASDAQ	CNSL	Tue, Jul 11, 2006	16.45	16.50	16.02	16.35
243	NASDAQ	CNSL	Mon, Jul 10, 2006	16.46	16.70	16.26	16.47
242	NASDAQ	CNSL	Fri, Jul 7, 2006	16.45	16.56	16.33	16.36
241	NASDAQ	CNSL	Thu, Jul 6, 2006	16.51	16.66	16.43	16.50
240	NASDAQ	CNSL	Wed, Jul 5, 2006	16.52	16.60	16.35	16.43
239	NASDAQ	CNSL	Mon, Jul 3, 2006	16.70	16.70	16.52	16.63
238	NASDAQ	CNSL	Fri, Jun 30, 2006	16.76	16.84	16.42	16.63
237	NASDAQ	CNSL	Thu, Jun 29, 2006	16.26	16.71	16.26	16.70
236	NASDAQ	CNSL	Wed, Jun 28, 2006	16.49	16.74	16.12	16.16
235	NASDAQ	CNSL	Tue, Jun 27, 2006	15.89	16.52	15.89	16.41
234	NASDAQ	CNSL	Mon, Jun 26, 2006	15.42	15.96	15.42	15.83
233	NASDAQ	CNSL	Fri, Jun 23, 2006	15.57	15.57	15.34	15.37
232	NASDAQ	CNSL	Thu, Jun 22, 2006	15.79	15.82	15.47	15.54
231	NASDAQ	CNSL	Wed, Jun 21, 2006	15.75	15.91	15.50	15.80
230	NASDAQ	CNSL	Tue, Jun 20, 2006	15.78	15.88	15.55	15.66
229	NASDAQ	CNSL	Mon, Jun 19, 2006	15.99	16.02	15.66	15.70
228	NASDAQ	CNSL	Fri, Jun 16, 2006	15.80	15.98	15.74	15.98
227	NASDAQ	CNSL	Thu, Jun 15, 2006	15.89	16.13	15.64	15.86
226	NASDAQ	CNSL	Wed, Jun 14, 2006	15.70	16.00	15.55	15.77
225	NASDAQ	CNSL	Tue, Jun 13, 2006	15.81	16.19	15.56	15.80
224	NASDAQ	CNSL	Mon, Jun 12, 2006	16.69	16.81	15.45	15.81
223	NASDAQ	CNSL	Fri, Jun 9, 2006	16.93	17.00	16.57	16.62
222	NASDAQ	CNSL	Thu, Jun 8, 2006	16.55	16.91	16.15	16.82
221	NASDAQ	CNSL	Wed, Jun 7, 2006	16.47	16.82	16.34	16.60
220	NASDAQ	CNSL	Tue, Jun 6, 2006	16.30	16.62	16.25	16.49
219	NASDAQ	CNSL	Mon, Jun 5, 2006	16.41	16.41	16.27	16.30
218	NASDAQ	CNSL	Fri, Jun 2, 2006	16.52	16.52	16.23	16.41
217	NASDAQ	CNSL	Thu, Jun 1, 2006	16.50	16.50	16.08	16.44
216	NASDAQ	CNSL	Wed, May 31, 2006	15.51	16.57	15.19	16.38
215	NASDAQ	CNSL	Tue, May 30, 2006	15.33	15.56	15.13	15.53
214	NASDAQ	CNSL	Fri, May 26, 2006	15.04	15.39	14.94	15.38
213	NASDAQ	CNSL	Thu, May 25, 2006	15.13	15.35	14.79	14.97
212	NASDAQ	CNSL	Wed, May 24, 2006	14.82	15.11	14.75	14.97
211	NASDAQ	CNSL	Tue, May 23, 2006	15.75	15.92	14.74	14.80
210	NASDAQ	CNSL	Mon, May 22, 2006	15.37	15.75	14.93	15.60
209	NASDAQ	CNSL	Fri, May 19, 2006	15.02	15.50	14.75	15.45
208	NASDAQ	CNSL	Thu, May 18, 2006	15.00	15.09	14.92	14.96
207	NASDAQ	CNSL	Wed, May 17, 2006	15.03	15.03	14.85	14.96
206	NASDAQ	CNSL	Tue, May 16, 2006	15.28	15.33	15.06	15.08
205	NASDAQ	CNSL	Mon, May 15, 2006	15.35	15.36	14.99	15.24
204	NASDAQ	CNSL	Fri, May 12, 2006	15.51	15.80	15.25	15.44
203	NASDAQ	CNSL	Thu, May 11, 2006	15.13	15.76	14.91	15.56
202	NASDAQ	CNSL	Wed, May 10, 2006	15.20	15.20	14.50	15.13
201	NASDAQ	CNSL	Tue, May 9, 2006	15.10	15.37	14.84	15.01
200	NASDAQ	CNSL	Mon, May 8, 2006	15.20	15.20	14.85	15.11
199	NASDAQ	CNSL	Fri, May 5, 2006	15.02	15.39	14.95	15.20
198	NASDAQ	CNSL	Thu, May 4, 2006	14.75	15.13	14.75	14.98
197	NASDAQ	CNSL	Wed, May 3, 2006	15.23	15.30	14.77	14.78
196	NASDAQ	CNSL	Tue, May 2, 2006	14.92	15.31	14.75	15.28
195	NASDAQ	CNSL	Mon, May 1, 2006	15.26	15.33	14.87	14.87
194	NASDAQ	CNSL	Fri, Apr 28, 2006	15.36	15.53	15.10	15.20
193	NASDAQ	CNSL	Thu, Apr 27, 2006	15.41	15.60	14.95	15.41
192	NASDAQ	CNSL	Wed, Apr 26, 2006	14.99	15.55	14.98	15.41
191	NASDAQ	CNSL	Tue, Apr 25, 2006	15.50	15.55	14.91	14.99
190	NASDAQ	CNSL	Mon, Apr 24, 2006	15.42	15.59	14.76	15.45
189	NASDAQ	CNSL	Fri, Apr 21, 2006	15.83	15.93	15.32	15.39
188	NASDAQ	CNSL	Thu, Apr 20, 2006	15.38	15.95	15.38	15.88
187	NASDAQ	CNSL	Wed, Apr 19, 2006	15.50	15.60	15.35	15.53
186	NASDAQ	CNSL	Tue, Apr 18, 2006	15.22	15.46	15.05	15.36
185	NASDAQ	CNSL	Mon, Apr 17, 2006	15.33	15.33	15.06	15.15
184	NASDAQ	CNSL	Thu, Apr 13, 2006	15.45	15.70	15.32	15.33
183	NASDAQ	CNSL	Wed, Apr 12, 2006	15.57	15.70	15.36	15.49
182	NASDAQ	CNSL	Tue, Apr 11, 2006	16.10	16.10	15.52	15.60
181	NASDAQ	CNSL	Mon, Apr 10, 2006	16.26	16.42	16.15	16.16
180	NASDAQ	CNSL	Fri, Apr 7, 2006	16.38	16.50	16.20	16.22
179	NASDAQ	CNSL	Thu, Apr 6, 2006	16.31	16.49	16.25	16.40
178	NASDAQ	CNSL	Wed, Apr 5, 2006	16.30	16.75	16.17	16.36
177	NASDAQ	CNSL	Tue, Apr 4, 2006	16.20	16.57	16.20	16.25
176	NASDAQ	CNSL	Mon, Apr 3, 2006	16.28	16.84	16.10	16.20
175	NASDAQ	CNSL	Fri, Mar 31, 2006	16.17	16.32	16.00	16.27
174	NASDAQ	CNSL	Thu, Mar 30, 2006	16.29	16.29	15.82	16.13
173	NASDAQ	CNSL	Wed, Mar 29, 2006	15.62	16.33	15.35	16.25
172	NASDAQ	CNSL	Tue, Mar 28, 2006	15.03	15.65	15.03	15.56
171	NASDAQ	CNSL	Mon, Mar 27, 2006	15.46	15.46	14.47	15.00
170	NASDAQ	CNSL	Fri, Mar 24, 2006	14.80	15.49	14.66	15.42
169	NASDAQ	CNSL	Thu, Mar 23, 2006	14.59	14.94	14.46	14.89
168	NASDAQ	CNSL	Wed, Mar 22, 2006	14.54	14.64	14.36	14.59
167	NASDAQ	CNSL	Tue, Mar 21, 2006	14.89	14.89	14.44	14.61
166	NASDAQ	CNSL	Mon, Mar 20, 2006	14.99	15.13	14.77	14.86
165	NASDAQ	CNSL	Fri, Mar 17, 2006	14.95	15.25	14.84	14.94
164	NASDAQ	CNSL	Thu, Mar 16, 2006	15.27	15.27	14.56	14.90
163	NASDAQ	CNSL	Wed, Mar 15, 2006	14.35	15.29	13.90	15.28
162	NASDAQ	CNSL	Tue, Mar 14, 2006	14.65	14.95	14.35	14.89
161	NASDAQ	CNSL	Mon, Mar 13, 2006	14.88	15.09	14.65	14.70
160	NASDAQ	CNSL	Fri, Mar 10, 2006	14.57	14.94	14.35	14.73
159	NASDAQ	CNSL	Thu, Mar 9, 2006	14.90	14.90	14.45	14.53
158	NASDAQ	CNSL	Wed, Mar 8, 2006	14.75	15.15	14.26	14.87
157	NASDAQ	CNSL	Tue, Mar 7, 2006	14.61	14.91	14.43	14.82
156	NASDAQ	CNSL	Mon, Mar 6, 2006	14.64	14.71	14.40	14.60
155	NASDAQ	CNSL	Fri, Mar 3, 2006	14.77	14.98	14.60	14.60
154	NASDAQ	CNSL	Thu, Mar 2, 2006	14.80	15.00	14.46	14.75
153	NASDAQ	CNSL	Wed, Mar 1, 2006	14.30	14.85	14.24	14.79
152	NASDAQ	CNSL	Tue, Feb 28, 2006	14.61	14.74	14.12	14.24
151	NASDAQ	CNSL	Mon, Feb 27, 2006	14.40	14.70	14.20	14.66
150	NASDAQ	CNSL	Fri, Feb 24, 2006	14.18	14.25	14.10	14.25
149	NASDAQ	CNSL	Thu, Feb 23, 2006	14.10	14.35	14.03	14.08
148	NASDAQ	CNSL	Wed, Feb 22, 2006	14.03	14.10	13.94	14.07
147	NASDAQ	CNSL	Tue, Feb 21, 2006	13.95	14.05	13.89	13.95
146	NASDAQ	CNSL	Fri, Feb 17, 2006	14.07	14.10	13.80	13.87
145	NASDAQ	CNSL	Thu, Feb 16, 2006	14.05	14.05	13.92	14.00
144	NASDAQ	CNSL	Wed, Feb 15, 2006	14.12	14.12	13.85	13.95
143	NASDAQ	CNSL	Tue, Feb 14, 2006	14.25	14.30	14.03	14.12
142	NASDAQ	CNSL	Mon, Feb 13, 2006	14.16	14.35	14.13	14.25
141	NASDAQ	CNSL	Fri, Feb 10, 2006	13.86	14.25	13.74	14.10
140	NASDAQ	CNSL	Thu, Feb 9, 2006	13.70	13.97	13.64	13.80
139	NASDAQ	CNSL	Wed, Feb 8, 2006	13.30	13.65	13.26	13.62
138	NASDAQ	CNSL	Tue, Feb 7, 2006	13.11	13.27	13.00	13.26
137	NASDAQ	CNSL	Mon, Feb 6, 2006	13.07	13.19	12.95	13.00
136	NASDAQ	CNSL	Fri, Feb 3, 2006	12.91	13.00	12.75	12.93
135	NASDAQ	CNSL	Thu, Feb 2, 2006	12.90	13.00	12.85	13.00
134	NASDAQ	CNSL	Wed, Feb 1, 2006	12.60	12.89	12.60	12.85
133	NASDAQ	CNSL	Tue, Jan 31, 2006	12.82	12.82	12.60	12.67
132	NASDAQ	CNSL	Mon, Jan 30, 2006	12.89	12.89	12.78	12.79
131	NASDAQ	CNSL	Fri, Jan 27, 2006	12.80	12.93	12.80	12.82
130	NASDAQ	CNSL	Thu, Jan 26, 2006	12.92	12.92	12.82	12.85
129	NASDAQ	CNSL	Wed, Jan 25, 2006	12.89	12.90	12.77	12.83
128	NASDAQ	CNSL	Tue, Jan 24, 2006	12.93	12.95	12.70	12.81
127	NASDAQ	CNSL	Mon, Jan 23, 2006	12.98	13.00	12.85	12.88
126	NASDAQ	CNSL	Fri, Jan 20, 2006	12.82	13.01	12.82	12.98
125	NASDAQ	CNSL	Thu, Jan 19, 2006	12.85	12.94	12.74	12.87
124	NASDAQ	CNSL	Wed, Jan 18, 2006	12.65	12.94	12.65	12.80
123	NASDAQ	CNSL	Tue, Jan 17, 2006	12.93	12.94	12.62	12.78
122	NASDAQ	CNSL	Fri, Jan 13, 2006	12.86	12.86	12.70	12.82
121	NASDAQ	CNSL	Thu, Jan 12, 2006	12.63	12.79	12.50	12.71
120	NASDAQ	CNSL	Wed, Jan 11, 2006	12.88	12.88	12.41	12.46
119	NASDAQ	CNSL	Tue, Jan 10, 2006	12.94	13.00	12.90	12.93
118	NASDAQ	CNSL	Mon, Jan 9, 2006	13.11	13.17	12.85	12.94
117	NASDAQ	CNSL	Fri, Jan 6, 2006	13.00	13.00	12.85	12.90
116	NASDAQ	CNSL	Thu, Jan 5, 2006	13.00	13.04	12.88	12.91
115	NASDAQ	CNSL	Wed, Jan 4, 2006	13.04	13.06	12.94	13.00
114	NASDAQ	CNSL	Tue, Jan 3, 2006	12.93	13.05	12.88	13.00
113	NASDAQ	CNSL	Fri, Dec 30, 2005	12.80	13.01	12.68	12.99
112	NASDAQ	CNSL	Thu, Dec 29, 2005	13.00	13.03	12.88	12.88
111	NASDAQ	CNSL	Wed, Dec 28, 2005	13.05	13.05	12.80	12.91
110	NASDAQ	CNSL	Tue, Dec 27, 2005	13.00	13.00	12.94	12.94
109	NASDAQ	CNSL	Fri, Dec 23, 2005	13.00	13.00	12.89	12.98
108	NASDAQ	CNSL	Thu, Dec 22, 2005	12.73	13.00	12.73	12.97
107	NASDAQ	CNSL	Wed, Dec 21, 2005	12.94	13.00	12.88	12.99
106	NASDAQ	CNSL	Tue, Dec 20, 2005	12.86	13.00	12.82	12.88
105	NASDAQ	CNSL	Mon, Dec 19, 2005	13.00	13.00	12.83	12.87
104	NASDAQ	CNSL	Fri, Dec 16, 2005	13.10	13.10	12.84	12.93
103	NASDAQ	CNSL	Thu, Dec 15, 2005	12.90	13.02	12.76	12.96
102	NASDAQ	CNSL	Wed, Dec 14, 2005	13.08	13.08	12.75	13.00
101	NASDAQ	CNSL	Tue, Dec 13, 2005	13.08	13.08	12.85	13.00
100	NASDAQ	CNSL	Mon, Dec 12, 2005	13.07	13.07	12.90	13.00
99	NASDAQ	CNSL	Fri, Dec 9, 2005	12.99	13.04	12.90	12.94
98	NASDAQ	CNSL	Thu, Dec 8, 2005	13.07	13.07	12.83	12.98
97	NASDAQ	CNSL	Wed, Dec 7, 2005	12.85	12.97	12.80	12.94
96	NASDAQ	CNSL	Tue, Dec 6, 2005	13.08	13.08	12.81	12.92
95	NASDAQ	CNSL	Mon, Dec 5, 2005	13.08	13.08	12.82	12.97
94	NASDAQ	CNSL	Fri, Dec 2, 2005	13.23	13.23	12.90	12.94
93	NASDAQ	CNSL	Thu, Dec 1, 2005	13.16	13.16	12.99	13.08
92	NASDAQ	CNSL	Wed, Nov 30, 2005	13.08	13.15	12.98	13.03
91	NASDAQ	CNSL	Tue, Nov 29, 2005	12.81	13.07	12.81	12.93
90	NASDAQ	CNSL	Mon, Nov 28, 2005	13.10	13.21	12.84	12.91
89	NASDAQ	CNSL	Fri, Nov 25, 2005	13.22	13.22	12.92	13.01
88	NASDAQ	CNSL	Wed, Nov 23, 2005	13.14	13.14	12.97	13.09
87	NASDAQ	CNSL	Tue, Nov 22, 2005	13.00	13.13	12.91	13.10
86	NASDAQ	CNSL	Mon, Nov 21, 2005	13.17	13.17	12.88	13.00
85	NASDAQ	CNSL	Fri, Nov 18, 2005	13.20	13.20	12.81	12.98
84	NASDAQ	CNSL	Thu, Nov 17, 2005	13.25	13.25	12.77	13.07
83	NASDAQ	CNSL	Wed, Nov 16, 2005	12.95	13.06	12.69	12.89
82	NASDAQ	CNSL	Tue, Nov 15, 2005	13.04	13.06	12.76	12.87
81	NASDAQ	CNSL	Mon, Nov 14, 2005	13.00	13.02	12.69	12.89
80	NASDAQ	CNSL	Fri, Nov 11, 2005	12.59	13.03	12.40	12.94
79	NASDAQ	CNSL	Thu, Nov 10, 2005	12.22	12.50	12.15	12.39
78	NASDAQ	CNSL	Wed, Nov 9, 2005	12.24	12.80	11.94	12.12
77	NASDAQ	CNSL	Tue, Nov 8, 2005	12.20	12.26	11.61	12.00
76	NASDAQ	CNSL	Mon, Nov 7, 2005	12.70	12.85	12.13	12.20
75	NASDAQ	CNSL	Fri, Nov 4, 2005	13.24	13.24	12.69	12.80
74	NASDAQ	CNSL	Thu, Nov 3, 2005	13.30	13.33	13.02	13.15
73	NASDAQ	CNSL	Wed, Nov 2, 2005	13.16	13.25	13.00	13.20
72	NASDAQ	CNSL	Tue, Nov 1, 2005	13.39	13.41	12.90	13.12
71	NASDAQ	CNSL	Mon, Oct 31, 2005	12.98	13.26	12.75	13.26
70	NASDAQ	CNSL	Fri, Oct 28, 2005	13.23	13.26	12.82	13.02
69	NASDAQ	CNSL	Thu, Oct 27, 2005	13.00	13.22	13.00	13.02
68	NASDAQ	CNSL	Wed, Oct 26, 2005	13.05	13.23	12.98	13.18
67	NASDAQ	CNSL	Tue, Oct 25, 2005	13.00	13.15	12.91	13.10
66	NASDAQ	CNSL	Mon, Oct 24, 2005	12.92	13.05	12.74	13.05
65	NASDAQ	CNSL	Fri, Oct 21, 2005	12.83	13.02	12.50	12.86
64	NASDAQ	CNSL	Thu, Oct 20, 2005	12.63	12.86	12.53	12.77
63	NASDAQ	CNSL	Wed, Oct 19, 2005	12.75	13.02	12.02	12.76
62	NASDAQ	CNSL	Tue, Oct 18, 2005	13.10	13.21	12.80	12.86
61	NASDAQ	CNSL	Mon, Oct 17, 2005	13.14	13.25	13.00	13.17
60	NASDAQ	CNSL	Fri, Oct 14, 2005	12.90	13.28	12.90	13.18
59	NASDAQ	CNSL	Thu, Oct 13, 2005	13.30	13.40	12.90	12.99
58	NASDAQ	CNSL	Wed, Oct 12, 2005	13.70	13.70	13.09	13.20
57	NASDAQ	CNSL	Tue, Oct 11, 2005	14.12	14.12	13.81	13.97
56	NASDAQ	CNSL	Mon, Oct 10, 2005	14.10	14.10	13.91	13.96
55	NASDAQ	CNSL	Fri, Oct 7, 2005	14.10	14.12	13.93	14.02
54	NASDAQ	CNSL	Thu, Oct 6, 2005	14.15	14.38	13.95	14.06
53	NASDAQ	CNSL	Wed, Oct 5, 2005	14.21	14.75	14.01	14.11
52	NASDAQ	CNSL	Tue, Oct 4, 2005	13.99	14.20	13.89	14.14
51	NASDAQ	CNSL	Mon, Oct 3, 2005	13.70	14.16	13.65	13.96
50	NASDAQ	CNSL	Fri, Sep 30, 2005	13.85	14.00	13.55	13.60
49	NASDAQ	CNSL	Thu, Sep 29, 2005	13.76	13.86	13.60	13.81
48	NASDAQ	CNSL	Wed, Sep 28, 2005	13.49	13.86	13.36	13.77
47	NASDAQ	CNSL	Tue, Sep 27, 2005	13.44	13.78	13.35	13.64
46	NASDAQ	CNSL	Mon, Sep 26, 2005	13.11	13.80	13.11	13.41
45	NASDAQ	CNSL	Fri, Sep 23, 2005	13.40	13.40	13.12	13.20
44	NASDAQ	CNSL	Thu, Sep 22, 2005	13.42	13.59	13.15	13.20
43	NASDAQ	CNSL	Wed, Sep 21, 2005	13.50	13.60	13.36	13.44
42	NASDAQ	CNSL	Tue, Sep 20, 2005	13.70	13.89	13.45	13.63
41	NASDAQ	CNSL	Mon, Sep 19, 2005	13.40	13.74	13.40	13.61
40	NASDAQ	CNSL	Fri, Sep 16, 2005	13.44	13.76	13.41	13.51
39	NASDAQ	CNSL	Thu, Sep 15, 2005	13.55	13.59	13.39	13.51
38	NASDAQ	CNSL	Wed, Sep 14, 2005	13.58	13.60	13.41	13.47
37	NASDAQ	CNSL	Tue, Sep 13, 2005	13.50	13.72	13.40	13.58
36	NASDAQ	CNSL	Mon, Sep 12, 2005	13.55	13.95	13.43	13.51
35	NASDAQ	CNSL	Fri, Sep 9, 2005	13.60	13.73	13.39	13.68
34	NASDAQ	CNSL	Thu, Sep 8, 2005	13.53	14.02	13.14	13.34
33	NASDAQ	CNSL	Wed, Sep 7, 2005	13.94	13.95	13.56	13.56
32	NASDAQ	CNSL	Tue, Sep 6, 2005	13.55	14.10	13.55	13.80
31	NASDAQ	CNSL	Fri, Sep 2, 2005	13.76	14.00	13.55	13.77
30	NASDAQ	CNSL	Thu, Sep 1, 2005	13.55	14.15	13.55	13.91
29	NASDAQ	CNSL	Wed, Aug 31, 2005	13.67	14.31	13.55	13.80
28	NASDAQ	CNSL	Tue, Aug 30, 2005	13.94	13.94	13.55	13.75
27	NASDAQ	CNSL	Mon, Aug 29, 2005	13.50	14.12	13.49	13.94
26	NASDAQ	CNSL	Fri, Aug 26, 2005	14.05	14.05	13.64	13.95
25	NASDAQ	CNSL	Thu, Aug 25, 2005	13.90	14.04	13.80	14.00
24	NASDAQ	CNSL	Wed, Aug 24, 2005	13.69	14.25	13.69	14.00
23	NASDAQ	CNSL	Tue, Aug 23, 2005	13.40	13.91	13.40	13.75
22	NASDAQ	CNSL	Mon, Aug 22, 2005	13.79	14.02	13.33	13.54
21	NASDAQ	CNSL	Fri, Aug 19, 2005	14.13	14.44	13.88	14.03
20	NASDAQ	CNSL	Thu, Aug 18, 2005	14.24	14.47	14.09	14.45
19	NASDAQ	CNSL	Wed, Aug 17, 2005	14.54	14.54	14.09	14.47
18	NASDAQ	CNSL	Tue, Aug 16, 2005	14.18	14.60	14.15	14.50
17	NASDAQ	CNSL	Mon, Aug 15, 2005	14.50	14.50	14.16	14.38
16	NASDAQ	CNSL	Fri, Aug 12, 2005	14.09	14.48	14.09	14.48
15	NASDAQ	CNSL	Thu, Aug 11, 2005	14.60	14.60	14.12	14.24
14	NASDAQ	CNSL	Wed, Aug 10, 2005	14.20	14.59	14.19	14.50
13	NASDAQ	CNSL	Tue, Aug 9, 2005	14.49	14.55	14.15	14.49
12	NASDAQ	CNSL	Mon, Aug 8, 2005	14.09	14.69	14.09	14.69
11	NASDAQ	CNSL	Fri, Aug 5, 2005	14.50	14.60	14.24	14.40
10	NASDAQ	CNSL	Thu, Aug 4, 2005	13.88	14.65	13.60	14.54
9	NASDAQ	CNSL	Wed, Aug 3, 2005	14.50	14.78	13.89	14.25
8	NASDAQ	CNSL	Tue, Aug 2, 2005	14.50	14.75	14.30	14.60
7	NASDAQ	CNSL	Mon, Aug 1, 2005	14.50	14.75	14.30	14.50
6	NASDAQ	CNSL	Fri, Jul 29, 2005	14.78	14.78	14.11	14.62
5	NASDAQ	CNSL	Thu, Jul 28, 2005	15.09	15.09	14.25	14.78
4	NASDAQ	CNSL	Wed, Jul 27, 2005	14.75	15.45	14.60	15.10
3	NASDAQ	CNSL	Tue, Jul 26, 2005	14.00	14.75	14.00	14.74
2	NASDAQ	CNSL	Mon, Jul 25, 2005	13.90	14.39	13.65	14.09
1	NASDAQ	CNSL	Fri, Jul 22, 2005	13.00	13.79	12.48	13.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Consolidated Communications Holdings Inc NASDAQ:CNSL 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