Capital Product Partners LP NASDAQ:CPLP Historical Prices

Below are the 4294 trading days of historical prices for CPLP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4294	NASDAQ	CPLP	Fri, Apr 19, 2024	16.78	17.34	16.53	16.90
4293	NASDAQ	CPLP	Thu, Apr 18, 2024	16.81	17.01	15.86	16.93
4292	NASDAQ	CPLP	Wed, Apr 17, 2024	16.71	17.01	16.41	16.74
4291	NASDAQ	CPLP	Tue, Apr 16, 2024	16.00	16.69	16.00	16.62
4290	NASDAQ	CPLP	Mon, Apr 15, 2024	16.47	16.59	15.66	16.15
4289	NASDAQ	CPLP	Fri, Apr 12, 2024	16.63	16.72	15.36	16.48
4288	NASDAQ	CPLP	Thu, Apr 11, 2024	17.40	17.54	16.61	16.80
4287	NASDAQ	CPLP	Wed, Apr 10, 2024	16.74	17.40	16.46	17.40
4286	NASDAQ	CPLP	Tue, Apr 9, 2024	16.90	17.01	16.75	16.91
4285	NASDAQ	CPLP	Mon, Apr 8, 2024	17.00	17.17	16.58	17.02
4284	NASDAQ	CPLP	Fri, Apr 5, 2024	16.84	17.24	16.63	17.19
4283	NASDAQ	CPLP	Thu, Apr 4, 2024	17.05	17.05	16.85	16.90
4282	NASDAQ	CPLP	Wed, Apr 3, 2024	17.12	17.24	17.05	17.05
4281	NASDAQ	CPLP	Tue, Apr 2, 2024	17.20	17.26	17.05	17.12
4280	NASDAQ	CPLP	Mon, Apr 1, 2024	17.31	17.41	17.23	17.26
4279	NASDAQ	CPLP	Thu, Mar 28, 2024	17.39	17.66	17.29	17.40
4278	NASDAQ	CPLP	Wed, Mar 27, 2024	17.17	17.71	17.17	17.45
4277	NASDAQ	CPLP	Tue, Mar 26, 2024	17.50	17.64	17.25	17.43
4276	NASDAQ	CPLP	Mon, Mar 25, 2024	17.70	17.94	17.48	17.50
4275	NASDAQ	CPLP	Fri, Mar 22, 2024	17.90	18.01	17.47	17.71
4274	NASDAQ	CPLP	Thu, Mar 21, 2024	17.79	18.08	17.79	17.93
4273	NASDAQ	CPLP	Wed, Mar 20, 2024	17.85	17.95	17.60	17.91
4272	NASDAQ	CPLP	Tue, Mar 19, 2024	17.92	18.11	17.74	17.93
4271	NASDAQ	CPLP	Mon, Mar 18, 2024	17.94	18.06	17.62	18.04
4270	NASDAQ	CPLP	Fri, Mar 15, 2024	17.97	18.20	17.84	17.84
4269	NASDAQ	CPLP	Thu, Mar 14, 2024	18.49	18.78	18.06	18.21
4268	NASDAQ	CPLP	Wed, Mar 13, 2024	17.70	18.70	17.70	18.43
4267	NASDAQ	CPLP	Tue, Mar 12, 2024	17.45	18.15	17.29	17.96
4266	NASDAQ	CPLP	Mon, Mar 11, 2024	17.29	17.47	17.25	17.40
4265	NASDAQ	CPLP	Fri, Mar 8, 2024	17.49	17.49	17.11	17.45
4264	NASDAQ	CPLP	Thu, Mar 7, 2024	17.86	17.86	17.22	17.40
4263	NASDAQ	CPLP	Wed, Mar 6, 2024	17.18	17.95	17.07	17.89
4262	NASDAQ	CPLP	Tue, Mar 5, 2024	16.95	17.34	16.95	17.18
4261	NASDAQ	CPLP	Mon, Mar 4, 2024	17.40	17.40	17.03	17.07
4260	NASDAQ	CPLP	Fri, Mar 1, 2024	17.38	17.46	17.07	17.29
4259	NASDAQ	CPLP	Thu, Feb 29, 2024	17.22	17.60	17.04	17.40
4258	NASDAQ	CPLP	Wed, Feb 28, 2024	17.11	17.30	17.02	17.29
4257	NASDAQ	CPLP	Tue, Feb 27, 2024	17.03	17.51	16.78	17.04
4256	NASDAQ	CPLP	Mon, Feb 26, 2024	18.21	18.22	17.55	17.55
4255	NASDAQ	CPLP	Fri, Feb 23, 2024	18.10	18.49	17.94	18.12
4254	NASDAQ	CPLP	Thu, Feb 22, 2024	17.94	18.41	17.94	18.16
4253	NASDAQ	CPLP	Wed, Feb 21, 2024	17.97	18.61	17.97	18.10
4252	NASDAQ	CPLP	Tue, Feb 20, 2024	18.42	18.65	18.00	18.14
4251	NASDAQ	CPLP	Fri, Feb 16, 2024	18.30	18.72	18.30	18.35
4250	NASDAQ	CPLP	Thu, Feb 15, 2024	17.97	18.66	17.97	18.48
4249	NASDAQ	CPLP	Wed, Feb 14, 2024	18.12	18.16	17.76	17.96
4248	NASDAQ	CPLP	Tue, Feb 13, 2024	18.12	18.73	17.68	17.94
4247	NASDAQ	CPLP	Mon, Feb 12, 2024	18.22	18.85	18.02	18.45
4246	NASDAQ	CPLP	Fri, Feb 9, 2024	18.25	18.57	18.15	18.32
4245	NASDAQ	CPLP	Thu, Feb 8, 2024	17.78	18.67	17.78	18.37
4244	NASDAQ	CPLP	Wed, Feb 7, 2024	17.80	18.00	17.79	17.90
4243	NASDAQ	CPLP	Tue, Feb 6, 2024	17.87	18.20	17.87	17.90
4242	NASDAQ	CPLP	Mon, Feb 5, 2024	18.35	18.35	17.80	18.03
4241	NASDAQ	CPLP	Fri, Feb 2, 2024	17.27	18.35	17.27	18.35
4240	NASDAQ	CPLP	Thu, Feb 1, 2024	18.21	18.28	17.11	17.80
4239	NASDAQ	CPLP	Wed, Jan 31, 2024	18.36	18.41	17.84	18.20
4238	NASDAQ	CPLP	Tue, Jan 30, 2024	17.88	18.46	17.54	18.26
4237	NASDAQ	CPLP	Mon, Jan 29, 2024	18.26	18.26	17.75	17.86
4236	NASDAQ	CPLP	Fri, Jan 26, 2024	17.75	18.35	17.70	18.25
4235	NASDAQ	CPLP	Thu, Jan 25, 2024	17.87	17.90	17.20	17.77
4234	NASDAQ	CPLP	Wed, Jan 24, 2024	17.62	17.87	17.47	17.80
4233	NASDAQ	CPLP	Tue, Jan 23, 2024	17.85	17.90	17.26	17.77
4232	NASDAQ	CPLP	Mon, Jan 22, 2024	18.23	18.30	17.57	17.94
4231	NASDAQ	CPLP	Fri, Jan 19, 2024	18.00	18.22	17.60	18.10
4230	NASDAQ	CPLP	Thu, Jan 18, 2024	17.90	18.14	17.56	18.07
4229	NASDAQ	CPLP	Wed, Jan 17, 2024	17.00	17.80	16.29	17.73
4228	NASDAQ	CPLP	Tue, Jan 16, 2024	17.00	17.09	16.80	17.03
4227	NASDAQ	CPLP	Fri, Jan 12, 2024	17.00	17.19	16.93	17.05
4226	NASDAQ	CPLP	Thu, Jan 11, 2024	17.03	17.13	16.73	17.03
4225	NASDAQ	CPLP	Wed, Jan 10, 2024	17.00	17.30	16.70	17.13
4224	NASDAQ	CPLP	Tue, Jan 9, 2024	16.25	17.11	16.10	17.11
4223	NASDAQ	CPLP	Mon, Jan 8, 2024	16.11	16.21	16.05	16.12
4222	NASDAQ	CPLP	Fri, Jan 5, 2024	15.50	16.16	15.50	16.10
4221	NASDAQ	CPLP	Thu, Jan 4, 2024	15.10	15.60	15.10	15.50
4220	NASDAQ	CPLP	Wed, Jan 3, 2024	14.50	15.28	14.50	15.07
4219	NASDAQ	CPLP	Tue, Jan 2, 2024	14.34	14.64	14.10	14.35
4218	NASDAQ	CPLP	Fri, Dec 29, 2023	13.85	14.33	13.85	14.20
4217	NASDAQ	CPLP	Thu, Dec 28, 2023	13.67	13.89	13.52	13.81
4216	NASDAQ	CPLP	Wed, Dec 27, 2023	13.41	13.63	13.41	13.62
4215	NASDAQ	CPLP	Tue, Dec 26, 2023	13.63	13.72	13.51	13.61
4214	NASDAQ	CPLP	Fri, Dec 22, 2023	13.78	13.81	13.67	13.71
4213	NASDAQ	CPLP	Thu, Dec 21, 2023	13.67	13.77	13.67	13.77
4212	NASDAQ	CPLP	Wed, Dec 20, 2023	13.68	13.84	13.53	13.64
4211	NASDAQ	CPLP	Tue, Dec 19, 2023	13.54	13.68	13.54	13.65
4210	NASDAQ	CPLP	Mon, Dec 18, 2023	13.61	13.85	13.48	13.51
4209	NASDAQ	CPLP	Fri, Dec 15, 2023	13.71	13.94	13.71	13.80
4208	NASDAQ	CPLP	Thu, Dec 14, 2023	13.60	13.85	13.51	13.75
4207	NASDAQ	CPLP	Wed, Dec 13, 2023	13.11	13.65	13.11	13.61
4206	NASDAQ	CPLP	Tue, Dec 12, 2023	13.21	13.29	13.10	13.15
4205	NASDAQ	CPLP	Mon, Dec 11, 2023	13.50	13.51	13.21	13.24
4204	NASDAQ	CPLP	Fri, Dec 8, 2023	13.40	13.68	13.34	13.41
4203	NASDAQ	CPLP	Thu, Dec 7, 2023	13.58	13.65	13.30	13.53
4202	NASDAQ	CPLP	Wed, Dec 6, 2023	13.76	13.76	13.51	13.53
4201	NASDAQ	CPLP	Tue, Dec 5, 2023	13.80	14.00	13.69	13.78
4200	NASDAQ	CPLP	Mon, Dec 4, 2023	13.73	13.88	13.50	13.84
4199	NASDAQ	CPLP	Fri, Dec 1, 2023	13.35	13.89	13.20	13.64
4198	NASDAQ	CPLP	Thu, Nov 30, 2023	14.13	14.13	13.24	13.34
4197	NASDAQ	CPLP	Wed, Nov 29, 2023	13.82	14.13	13.80	14.02
4196	NASDAQ	CPLP	Tue, Nov 28, 2023	14.08	14.25	13.80	13.80
4195	NASDAQ	CPLP	Mon, Nov 27, 2023	14.22	14.45	14.22	14.22
4194	NASDAQ	CPLP	Fri, Nov 24, 2023	14.29	14.32	14.12	14.32
4193	NASDAQ	CPLP	Wed, Nov 22, 2023	14.40	14.40	13.95	14.20
4192	NASDAQ	CPLP	Tue, Nov 21, 2023	14.50	14.52	14.13	14.45
4191	NASDAQ	CPLP	Mon, Nov 20, 2023	14.18	14.65	14.14	14.43
4190	NASDAQ	CPLP	Fri, Nov 17, 2023	13.83	14.24	13.81	14.10
4189	NASDAQ	CPLP	Thu, Nov 16, 2023	14.05	14.05	13.85	13.85
4188	NASDAQ	CPLP	Wed, Nov 15, 2023	14.10	14.10	13.75	13.90
4187	NASDAQ	CPLP	Tue, Nov 14, 2023	13.94	14.30	13.79	14.00
4186	NASDAQ	CPLP	Mon, Nov 13, 2023	13.94	13.95	13.30	13.85
4185	NASDAQ	CPLP	Fri, Nov 10, 2023	13.01	13.35	12.84	13.00
4184	NASDAQ	CPLP	Thu, Nov 9, 2023	13.16	13.16	12.70	12.93
4183	NASDAQ	CPLP	Wed, Nov 8, 2023	13.00	13.15	12.91	12.95
4182	NASDAQ	CPLP	Tue, Nov 7, 2023	13.33	13.33	13.03	13.03
4181	NASDAQ	CPLP	Mon, Nov 6, 2023	13.42	13.48	13.11	13.36
4180	NASDAQ	CPLP	Fri, Nov 3, 2023	13.44	13.60	13.44	13.49
4179	NASDAQ	CPLP	Thu, Nov 2, 2023	13.43	13.61	13.40	13.45
4178	NASDAQ	CPLP	Wed, Nov 1, 2023	13.63	13.66	13.40	13.42
4177	NASDAQ	CPLP	Tue, Oct 31, 2023	13.58	13.74	13.56	13.73
4176	NASDAQ	CPLP	Mon, Oct 30, 2023	13.62	13.82	13.55	13.62
4175	NASDAQ	CPLP	Fri, Oct 27, 2023	13.77	13.91	13.57	13.66
4174	NASDAQ	CPLP	Thu, Oct 26, 2023	13.62	13.82	13.55	13.75
4173	NASDAQ	CPLP	Wed, Oct 25, 2023	13.74	13.89	13.61	13.74
4172	NASDAQ	CPLP	Tue, Oct 24, 2023	13.70	14.03	13.70	13.83
4171	NASDAQ	CPLP	Mon, Oct 23, 2023	13.82	14.04	13.70	13.90
4170	NASDAQ	CPLP	Fri, Oct 20, 2023	13.82	13.99	13.82	13.90
4169	NASDAQ	CPLP	Thu, Oct 19, 2023	14.05	14.05	13.97	13.97
4168	NASDAQ	CPLP	Wed, Oct 18, 2023	14.26	14.26	13.93	13.93
4167	NASDAQ	CPLP	Tue, Oct 17, 2023	14.36	14.44	14.08	14.17
4166	NASDAQ	CPLP	Mon, Oct 16, 2023	14.37	14.60	14.23	14.36
4165	NASDAQ	CPLP	Fri, Oct 13, 2023	14.21	14.75	14.10	14.34
4164	NASDAQ	CPLP	Thu, Oct 12, 2023	14.20	14.49	14.10	14.25
4163	NASDAQ	CPLP	Wed, Oct 11, 2023	14.20	14.43	14.04	14.15
4162	NASDAQ	CPLP	Tue, Oct 10, 2023	14.28	14.50	14.07	14.43
4161	NASDAQ	CPLP	Mon, Oct 9, 2023	13.82	14.57	13.82	14.03
4160	NASDAQ	CPLP	Fri, Oct 6, 2023	13.78	14.35	13.73	13.91
4159	NASDAQ	CPLP	Thu, Oct 5, 2023	13.79	14.07	13.72	13.72
4158	NASDAQ	CPLP	Wed, Oct 4, 2023	13.99	14.00	13.65	13.84
4157	NASDAQ	CPLP	Tue, Oct 3, 2023	13.79	14.14	13.57	13.84
4156	NASDAQ	CPLP	Mon, Oct 2, 2023	13.97	14.16	13.41	13.90
4155	NASDAQ	CPLP	Fri, Sep 29, 2023	13.96	14.25	13.31	14.01
4154	NASDAQ	CPLP	Thu, Sep 28, 2023	13.75	14.27	13.51	13.99
4153	NASDAQ	CPLP	Wed, Sep 27, 2023	13.81	14.03	13.01	13.75
4152	NASDAQ	CPLP	Tue, Sep 26, 2023	13.75	14.07	13.75	13.81
4151	NASDAQ	CPLP	Mon, Sep 25, 2023	14.29	14.29	13.83	14.00
4150	NASDAQ	CPLP	Fri, Sep 22, 2023	14.05	14.42	13.86	13.99
4149	NASDAQ	CPLP	Thu, Sep 21, 2023	13.98	14.20	13.74	14.00
4148	NASDAQ	CPLP	Wed, Sep 20, 2023	14.43	14.50	14.20	14.25
4147	NASDAQ	CPLP	Tue, Sep 19, 2023	14.46	14.64	14.34	14.34
4146	NASDAQ	CPLP	Mon, Sep 18, 2023	14.29	14.84	14.23	14.46
4145	NASDAQ	CPLP	Fri, Sep 15, 2023	14.43	14.69	14.35	14.35
4144	NASDAQ	CPLP	Thu, Sep 14, 2023	14.46	14.68	14.29	14.56
4143	NASDAQ	CPLP	Wed, Sep 13, 2023	14.63	14.76	14.29	14.50
4142	NASDAQ	CPLP	Tue, Sep 12, 2023	14.58	14.58	14.34	14.42
4141	NASDAQ	CPLP	Mon, Sep 11, 2023	14.41	14.41	14.41	14.41
4140	NASDAQ	CPLP	Fri, Sep 8, 2023	14.50	14.76	14.42	14.53
4139	NASDAQ	CPLP	Thu, Sep 7, 2023	14.44	14.62	14.29	14.56
4138	NASDAQ	CPLP	Wed, Sep 6, 2023	14.74	14.75	14.30	14.63
4137	NASDAQ	CPLP	Tue, Sep 5, 2023	14.77	14.95	14.57	14.59
4136	NASDAQ	CPLP	Fri, Sep 1, 2023	15.12	15.22	14.64	14.90
4135	NASDAQ	CPLP	Thu, Aug 31, 2023	14.94	15.25	14.76	15.20
4134	NASDAQ	CPLP	Wed, Aug 30, 2023	14.70	15.00	14.57	14.75
4133	NASDAQ	CPLP	Tue, Aug 29, 2023	14.82	14.87	14.58	14.58
4132	NASDAQ	CPLP	Mon, Aug 28, 2023	14.82	14.93	14.57	14.69
4131	NASDAQ	CPLP	Fri, Aug 25, 2023	14.58	15.00	14.58	14.71
4130	NASDAQ	CPLP	Thu, Aug 24, 2023	14.50	14.85	14.49	14.61
4129	NASDAQ	CPLP	Wed, Aug 23, 2023	14.59	14.69	14.39	14.43
4128	NASDAQ	CPLP	Tue, Aug 22, 2023	14.47	14.85	14.37	14.53
4127	NASDAQ	CPLP	Mon, Aug 21, 2023	14.50	14.97	14.40	14.47
4126	NASDAQ	CPLP	Fri, Aug 18, 2023	14.88	15.25	14.65	14.70
4125	NASDAQ	CPLP	Thu, Aug 17, 2023	14.56	15.12	14.49	15.00
4124	NASDAQ	CPLP	Wed, Aug 16, 2023	14.76	14.76	14.51	14.62
4123	NASDAQ	CPLP	Tue, Aug 15, 2023	14.43	15.23	14.23	14.64
4122	NASDAQ	CPLP	Mon, Aug 14, 2023	14.33	14.67	14.24	14.64
4121	NASDAQ	CPLP	Fri, Aug 11, 2023	14.59	14.59	14.43	14.54
4120	NASDAQ	CPLP	Thu, Aug 10, 2023	14.68	14.96	14.54	14.63
4119	NASDAQ	CPLP	Wed, Aug 9, 2023	14.68	15.25	14.54	14.78
4118	NASDAQ	CPLP	Tue, Aug 8, 2023	14.79	14.86	14.50	14.55
4117	NASDAQ	CPLP	Mon, Aug 7, 2023	14.96	14.99	14.75	14.99
4116	NASDAQ	CPLP	Fri, Aug 4, 2023	15.11	15.46	14.99	14.99
4115	NASDAQ	CPLP	Thu, Aug 3, 2023	14.90	15.25	14.79	15.24
4114	NASDAQ	CPLP	Wed, Aug 2, 2023	14.80	14.96	14.59	14.83
4113	NASDAQ	CPLP	Tue, Aug 1, 2023	14.98	15.10	14.55	14.99
4112	NASDAQ	CPLP	Mon, Jul 31, 2023	16.02	16.02	15.00	15.34
4111	NASDAQ	CPLP	Fri, Jul 28, 2023	15.05	16.10	14.95	15.42
4110	NASDAQ	CPLP	Thu, Jul 27, 2023	15.56	15.84	15.03	15.06
4109	NASDAQ	CPLP	Wed, Jul 26, 2023	15.74	15.97	15.66	15.72
4108	NASDAQ	CPLP	Tue, Jul 25, 2023	15.32	15.91	15.29	15.60
4107	NASDAQ	CPLP	Mon, Jul 24, 2023	15.13	15.36	15.13	15.22
4106	NASDAQ	CPLP	Fri, Jul 21, 2023	15.23	15.29	15.01	15.13
4105	NASDAQ	CPLP	Thu, Jul 20, 2023	15.30	15.40	15.07	15.26
4104	NASDAQ	CPLP	Wed, Jul 19, 2023	15.20	15.35	14.94	15.25
4103	NASDAQ	CPLP	Tue, Jul 18, 2023	15.20	15.30	14.90	15.10
4102	NASDAQ	CPLP	Mon, Jul 17, 2023	15.28	15.48	14.96	15.00
4101	NASDAQ	CPLP	Fri, Jul 14, 2023	15.00	15.50	14.83	15.33
4100	NASDAQ	CPLP	Thu, Jul 13, 2023	14.34	15.42	14.32	15.15
4099	NASDAQ	CPLP	Wed, Jul 12, 2023	14.13	14.49	14.05	14.36
4098	NASDAQ	CPLP	Tue, Jul 11, 2023	13.68	14.11	13.66	14.08
4097	NASDAQ	CPLP	Mon, Jul 10, 2023	13.66	14.00	13.66	13.86
4096	NASDAQ	CPLP	Fri, Jul 7, 2023	13.86	14.04	13.59	13.79
4095	NASDAQ	CPLP	Thu, Jul 6, 2023	13.67	13.92	13.63	13.79
4094	NASDAQ	CPLP	Wed, Jul 5, 2023	13.85	13.98	13.51	13.79
4093	NASDAQ	CPLP	Mon, Jul 3, 2023	13.79	13.92	13.79	13.92
4092	NASDAQ	CPLP	Fri, Jun 30, 2023	13.91	13.91	13.71	13.81
4091	NASDAQ	CPLP	Thu, Jun 29, 2023	13.61	13.97	13.58	13.76
4090	NASDAQ	CPLP	Wed, Jun 28, 2023	13.45	13.69	13.35	13.51
4089	NASDAQ	CPLP	Tue, Jun 27, 2023	13.70	13.76	13.37	13.49
4088	NASDAQ	CPLP	Mon, Jun 26, 2023	13.86	13.86	13.55	13.55
4087	NASDAQ	CPLP	Fri, Jun 23, 2023	14.06	14.15	13.79	13.86
4086	NASDAQ	CPLP	Thu, Jun 22, 2023	14.01	14.29	13.89	13.92
4085	NASDAQ	CPLP	Wed, Jun 21, 2023	13.95	14.20	13.91	14.02
4084	NASDAQ	CPLP	Tue, Jun 20, 2023	13.81	14.00	13.76	13.99
4083	NASDAQ	CPLP	Fri, Jun 16, 2023	14.31	14.31	13.60	13.82
4082	NASDAQ	CPLP	Thu, Jun 15, 2023	14.16	14.44	14.11	14.20
4081	NASDAQ	CPLP	Wed, Jun 14, 2023	14.21	14.40	13.63	14.20
4080	NASDAQ	CPLP	Tue, Jun 13, 2023	13.95	14.36	13.95	14.10
4079	NASDAQ	CPLP	Mon, Jun 12, 2023	14.13	14.28	13.89	13.98
4078	NASDAQ	CPLP	Fri, Jun 9, 2023	14.15	14.15	13.93	14.05
4077	NASDAQ	CPLP	Thu, Jun 8, 2023	13.99	14.30	13.90	14.15
4076	NASDAQ	CPLP	Wed, Jun 7, 2023	13.55	14.00	13.54	13.97
4075	NASDAQ	CPLP	Tue, Jun 6, 2023	13.32	13.49	13.30	13.34
4074	NASDAQ	CPLP	Mon, Jun 5, 2023	13.37	13.60	13.35	13.49
4073	NASDAQ	CPLP	Fri, Jun 2, 2023	13.20	13.56	13.12	13.29
4072	NASDAQ	CPLP	Thu, Jun 1, 2023	13.14	13.35	13.01	13.11
4071	NASDAQ	CPLP	Wed, May 31, 2023	13.10	13.34	12.89	13.01
4070	NASDAQ	CPLP	Tue, May 30, 2023	13.01	13.32	12.95	13.17
4069	NASDAQ	CPLP	Fri, May 26, 2023	12.97	13.47	12.97	13.00
4068	NASDAQ	CPLP	Thu, May 25, 2023	13.05	13.51	12.91	13.08
4067	NASDAQ	CPLP	Wed, May 24, 2023	13.39	13.57	13.20	13.20
4066	NASDAQ	CPLP	Tue, May 23, 2023	13.45	13.57	13.22	13.46
4065	NASDAQ	CPLP	Mon, May 22, 2023	13.11	13.52	13.11	13.41
4064	NASDAQ	CPLP	Fri, May 19, 2023	13.20	13.55	12.90	13.38
4063	NASDAQ	CPLP	Thu, May 18, 2023	13.05	13.20	12.96	13.20
4062	NASDAQ	CPLP	Wed, May 17, 2023	12.48	13.21	12.48	13.00
4061	NASDAQ	CPLP	Tue, May 16, 2023	12.47	12.68	12.44	12.56
4060	NASDAQ	CPLP	Mon, May 15, 2023	12.49	12.78	12.45	12.63
4059	NASDAQ	CPLP	Fri, May 12, 2023	12.67	12.69	12.44	12.53
4058	NASDAQ	CPLP	Thu, May 11, 2023	12.69	12.87	12.23	12.60
4057	NASDAQ	CPLP	Wed, May 10, 2023	12.62	12.89	12.47	12.67
4056	NASDAQ	CPLP	Tue, May 9, 2023	12.73	12.83	12.45	12.75
4055	NASDAQ	CPLP	Mon, May 8, 2023	12.43	13.00	12.22	12.72
4054	NASDAQ	CPLP	Fri, May 5, 2023	12.02	12.85	12.02	12.72
4053	NASDAQ	CPLP	Thu, May 4, 2023	12.60	12.60	12.17	12.58
4052	NASDAQ	CPLP	Wed, May 3, 2023	12.65	12.71	12.52	12.52
4051	NASDAQ	CPLP	Tue, May 2, 2023	12.63	12.70	12.30	12.64
4050	NASDAQ	CPLP	Mon, May 1, 2023	12.63	12.71	12.36	12.71
4049	NASDAQ	CPLP	Fri, Apr 28, 2023	12.44	12.72	12.44	12.67
4048	NASDAQ	CPLP	Thu, Apr 27, 2023	12.56	12.99	12.52	12.53
4047	NASDAQ	CPLP	Wed, Apr 26, 2023	12.88	13.03	12.70	12.70
4046	NASDAQ	CPLP	Tue, Apr 25, 2023	12.85	12.90	12.56	12.79
4045	NASDAQ	CPLP	Mon, Apr 24, 2023	13.00	13.15	12.78	12.78
4044	NASDAQ	CPLP	Fri, Apr 21, 2023	13.17	13.17	12.73	12.89
4043	NASDAQ	CPLP	Thu, Apr 20, 2023	13.10	13.27	12.82	12.82
4042	NASDAQ	CPLP	Wed, Apr 19, 2023	13.38	13.38	13.15	13.16
4041	NASDAQ	CPLP	Tue, Apr 18, 2023	13.31	13.39	13.29	13.38
4040	NASDAQ	CPLP	Mon, Apr 17, 2023	13.15	13.38	13.14	13.35
4039	NASDAQ	CPLP	Fri, Apr 14, 2023	13.03	13.14	13.03	13.10
4038	NASDAQ	CPLP	Thu, Apr 13, 2023	13.03	13.35	13.03	13.08
4037	NASDAQ	CPLP	Wed, Apr 12, 2023	13.17	13.24	13.00	13.16
4036	NASDAQ	CPLP	Tue, Apr 11, 2023	13.15	13.29	13.00	13.00
4035	NASDAQ	CPLP	Mon, Apr 10, 2023	12.87	13.29	12.82	13.20
4034	NASDAQ	CPLP	Thu, Apr 6, 2023	13.11	13.16	12.72	12.94
4033	NASDAQ	CPLP	Wed, Apr 5, 2023	13.09	13.23	13.09	13.22
4032	NASDAQ	CPLP	Tue, Apr 4, 2023	13.35	13.40	13.20	13.20
4031	NASDAQ	CPLP	Mon, Apr 3, 2023	13.42	13.42	13.17	13.35
4030	NASDAQ	CPLP	Fri, Mar 31, 2023	13.30	13.43	13.27	13.42
4029	NASDAQ	CPLP	Thu, Mar 30, 2023	13.48	13.52	13.15	13.27
4028	NASDAQ	CPLP	Wed, Mar 29, 2023	13.10	13.25	13.08	13.25
4027	NASDAQ	CPLP	Tue, Mar 28, 2023	12.84	13.10	12.84	13.10
4026	NASDAQ	CPLP	Mon, Mar 27, 2023	12.92	12.92	12.73	12.81
4025	NASDAQ	CPLP	Fri, Mar 24, 2023	12.63	12.78	12.63	12.70
4024	NASDAQ	CPLP	Thu, Mar 23, 2023	12.64	12.97	12.52	12.63
4023	NASDAQ	CPLP	Wed, Mar 22, 2023	12.92	13.04	11.95	12.84
4022	NASDAQ	CPLP	Tue, Mar 21, 2023	12.33	13.08	12.33	12.92
4021	NASDAQ	CPLP	Mon, Mar 20, 2023	12.13	12.47	12.01	12.19
4020	NASDAQ	CPLP	Fri, Mar 17, 2023	12.22	12.49	11.93	12.01
4019	NASDAQ	CPLP	Thu, Mar 16, 2023	12.59	12.65	12.13	12.33
4018	NASDAQ	CPLP	Wed, Mar 15, 2023	12.95	13.01	12.58	12.72
4017	NASDAQ	CPLP	Tue, Mar 14, 2023	13.17	13.45	12.93	13.08
4016	NASDAQ	CPLP	Mon, Mar 13, 2023	13.24	13.36	12.90	13.05
4015	NASDAQ	CPLP	Fri, Mar 10, 2023	13.83	13.92	13.16	13.35
4014	NASDAQ	CPLP	Thu, Mar 9, 2023	14.04	14.17	13.73	13.80
4013	NASDAQ	CPLP	Wed, Mar 8, 2023	14.27	14.44	14.21	14.21
4012	NASDAQ	CPLP	Tue, Mar 7, 2023	14.38	14.43	14.13	14.29
4011	NASDAQ	CPLP	Mon, Mar 6, 2023	14.77	14.77	14.37	14.37
4010	NASDAQ	CPLP	Fri, Mar 3, 2023	14.58	14.86	14.22	14.77
4009	NASDAQ	CPLP	Thu, Mar 2, 2023	14.20	14.54	13.43	14.52
4008	NASDAQ	CPLP	Wed, Mar 1, 2023	14.50	14.59	14.39	14.49
4007	NASDAQ	CPLP	Tue, Feb 28, 2023	14.65	14.75	14.36	14.46
4006	NASDAQ	CPLP	Mon, Feb 27, 2023	14.48	14.74	14.39	14.52
4005	NASDAQ	CPLP	Fri, Feb 24, 2023	14.42	14.69	14.40	14.48
4004	NASDAQ	CPLP	Thu, Feb 23, 2023	14.33	14.60	14.23	14.57
4003	NASDAQ	CPLP	Wed, Feb 22, 2023	14.28	14.35	14.06	14.21
4002	NASDAQ	CPLP	Tue, Feb 21, 2023	14.24	14.34	14.10	14.24
4001	NASDAQ	CPLP	Fri, Feb 17, 2023	14.02	14.38	13.98	14.35
4000	NASDAQ	CPLP	Thu, Feb 16, 2023	13.88	14.15	13.78	14.15
3999	NASDAQ	CPLP	Wed, Feb 15, 2023	13.82	14.05	13.68	14.02
3998	NASDAQ	CPLP	Tue, Feb 14, 2023	13.94	13.95	13.73	13.93
3997	NASDAQ	CPLP	Mon, Feb 13, 2023	14.04	14.04	13.82	13.96
3996	NASDAQ	CPLP	Fri, Feb 10, 2023	13.74	14.26	13.70	13.91
3995	NASDAQ	CPLP	Thu, Feb 9, 2023	13.71	13.86	13.45	13.71
3994	NASDAQ	CPLP	Wed, Feb 8, 2023	13.61	13.86	13.28	13.76
3993	NASDAQ	CPLP	Tue, Feb 7, 2023	13.64	13.85	13.56	13.62
3992	NASDAQ	CPLP	Mon, Feb 6, 2023	13.75	13.86	13.60	13.74
3991	NASDAQ	CPLP	Fri, Feb 3, 2023	13.80	14.34	13.50	13.91
3990	NASDAQ	CPLP	Thu, Feb 2, 2023	13.85	14.14	13.75	13.80
3989	NASDAQ	CPLP	Wed, Feb 1, 2023	13.50	14.27	13.50	13.94
3988	NASDAQ	CPLP	Tue, Jan 31, 2023	14.19	14.26	13.64	13.70
3987	NASDAQ	CPLP	Mon, Jan 30, 2023	14.32	14.50	14.04	14.18
3986	NASDAQ	CPLP	Fri, Jan 27, 2023	14.55	14.55	14.40	14.49
3985	NASDAQ	CPLP	Thu, Jan 26, 2023	14.31	14.59	13.98	14.51
3984	NASDAQ	CPLP	Wed, Jan 25, 2023	14.04	14.34	13.83	14.34
3983	NASDAQ	CPLP	Tue, Jan 24, 2023	14.24	14.37	13.95	14.04
3982	NASDAQ	CPLP	Mon, Jan 23, 2023	14.01	14.23	13.90	14.11
3981	NASDAQ	CPLP	Fri, Jan 20, 2023	14.01	14.24	13.74	13.90
3980	NASDAQ	CPLP	Thu, Jan 19, 2023	13.91	14.11	13.72	14.10
3979	NASDAQ	CPLP	Wed, Jan 18, 2023	14.13	14.43	13.92	14.13
3978	NASDAQ	CPLP	Tue, Jan 17, 2023	14.29	14.39	13.94	14.07
3977	NASDAQ	CPLP	Fri, Jan 13, 2023	14.16	14.34	14.12	14.20
3976	NASDAQ	CPLP	Thu, Jan 12, 2023	14.30	14.33	13.99	14.28
3975	NASDAQ	CPLP	Wed, Jan 11, 2023	13.97	14.23	13.81	14.18
3974	NASDAQ	CPLP	Tue, Jan 10, 2023	13.61	14.00	13.51	13.85
3973	NASDAQ	CPLP	Mon, Jan 9, 2023	13.68	13.85	13.48	13.57
3972	NASDAQ	CPLP	Fri, Jan 6, 2023	13.31	13.75	13.16	13.55
3971	NASDAQ	CPLP	Thu, Jan 5, 2023	13.27	13.61	13.12	13.20
3970	NASDAQ	CPLP	Wed, Jan 4, 2023	13.37	13.50	13.27	13.43
3969	NASDAQ	CPLP	Tue, Jan 3, 2023	13.65	13.80	13.46	13.57
3968	NASDAQ	CPLP	Fri, Dec 30, 2022	13.54	13.65	13.39	13.65
3967	NASDAQ	CPLP	Thu, Dec 29, 2022	13.42	13.74	13.34	13.52
3966	NASDAQ	CPLP	Wed, Dec 28, 2022	13.52	13.55	13.33	13.46
3965	NASDAQ	CPLP	Tue, Dec 27, 2022	13.80	13.80	13.54	13.61
3964	NASDAQ	CPLP	Fri, Dec 23, 2022	13.73	14.00	13.58	13.88
3963	NASDAQ	CPLP	Thu, Dec 22, 2022	14.03	14.03	13.54	13.77
3962	NASDAQ	CPLP	Wed, Dec 21, 2022	13.78	14.20	13.70	14.03
3961	NASDAQ	CPLP	Tue, Dec 20, 2022	13.79	13.90	13.70	13.75
3960	NASDAQ	CPLP	Mon, Dec 19, 2022	14.09	14.22	13.72	13.88
3959	NASDAQ	CPLP	Fri, Dec 16, 2022	14.16	14.40	14.00	14.24
3958	NASDAQ	CPLP	Thu, Dec 15, 2022	14.06	14.38	13.99	14.32
3957	NASDAQ	CPLP	Wed, Dec 14, 2022	13.96	14.26	13.82	14.10
3956	NASDAQ	CPLP	Tue, Dec 13, 2022	14.09	14.28	13.84	13.99
3955	NASDAQ	CPLP	Mon, Dec 12, 2022	13.93	14.09	13.82	13.98
3954	NASDAQ	CPLP	Fri, Dec 9, 2022	14.08	14.18	13.91	13.94
3953	NASDAQ	CPLP	Thu, Dec 8, 2022	14.28	14.36	14.13	14.16
3952	NASDAQ	CPLP	Wed, Dec 7, 2022	14.10	14.62	14.03	14.27
3951	NASDAQ	CPLP	Tue, Dec 6, 2022	14.61	14.61	14.01	14.17
3950	NASDAQ	CPLP	Mon, Dec 5, 2022	14.43	14.74	14.28	14.61
3949	NASDAQ	CPLP	Fri, Dec 2, 2022	14.62	14.63	14.32	14.60
3948	NASDAQ	CPLP	Thu, Dec 1, 2022	13.96	14.77	13.96	14.63
3947	NASDAQ	CPLP	Wed, Nov 30, 2022	14.06	14.24	13.79	14.12
3946	NASDAQ	CPLP	Tue, Nov 29, 2022	14.38	14.39	13.93	14.08
3945	NASDAQ	CPLP	Mon, Nov 28, 2022	14.72	14.72	14.20	14.37
3944	NASDAQ	CPLP	Fri, Nov 25, 2022	14.68	14.95	14.60	14.85
3943	NASDAQ	CPLP	Wed, Nov 23, 2022	14.84	14.84	14.50	14.78
3942	NASDAQ	CPLP	Tue, Nov 22, 2022	14.75	15.06	14.57	14.70
3941	NASDAQ	CPLP	Mon, Nov 21, 2022	14.80	14.80	14.29	14.60
3940	NASDAQ	CPLP	Fri, Nov 18, 2022	15.09	15.09	14.54	14.80
3939	NASDAQ	CPLP	Thu, Nov 17, 2022	15.02	15.19	15.02	15.19
3938	NASDAQ	CPLP	Wed, Nov 16, 2022	15.33	15.33	14.86	15.33
3937	NASDAQ	CPLP	Tue, Nov 15, 2022	15.43	15.47	15.05	15.45
3936	NASDAQ	CPLP	Mon, Nov 14, 2022	15.14	15.42	15.00	15.33
3935	NASDAQ	CPLP	Fri, Nov 11, 2022	15.05	15.30	14.89	15.15
3934	NASDAQ	CPLP	Thu, Nov 10, 2022	15.28	15.28	14.03	15.05
3933	NASDAQ	CPLP	Wed, Nov 9, 2022	15.19	15.25	14.46	15.02
3932	NASDAQ	CPLP	Tue, Nov 8, 2022	15.45	15.66	15.19	15.19
3931	NASDAQ	CPLP	Mon, Nov 7, 2022	15.08	15.60	15.08	15.43
3930	NASDAQ	CPLP	Fri, Nov 4, 2022	15.26	15.40	15.05	15.15
3929	NASDAQ	CPLP	Thu, Nov 3, 2022	14.31	15.22	14.05	15.17
3928	NASDAQ	CPLP	Wed, Nov 2, 2022	14.30	14.75	14.10	14.49
3927	NASDAQ	CPLP	Tue, Nov 1, 2022	14.31	14.59	14.27	14.38
3926	NASDAQ	CPLP	Mon, Oct 31, 2022	14.38	14.48	14.18	14.31
3925	NASDAQ	CPLP	Fri, Oct 28, 2022	14.41	14.42	14.05	14.29
3924	NASDAQ	CPLP	Thu, Oct 27, 2022	15.08	15.08	14.40	14.47
3923	NASDAQ	CPLP	Wed, Oct 26, 2022	14.87	15.23	14.82	14.97
3922	NASDAQ	CPLP	Tue, Oct 25, 2022	15.02	15.14	14.81	15.02
3921	NASDAQ	CPLP	Mon, Oct 24, 2022	14.95	15.21	14.67	15.06
3920	NASDAQ	CPLP	Fri, Oct 21, 2022	14.87	15.33	14.74	15.08
3919	NASDAQ	CPLP	Thu, Oct 20, 2022	15.50	15.50	14.79	15.21
3918	NASDAQ	CPLP	Wed, Oct 19, 2022	14.72	15.33	14.23	15.01
3917	NASDAQ	CPLP	Tue, Oct 18, 2022	14.68	14.99	14.60	14.62
3916	NASDAQ	CPLP	Mon, Oct 17, 2022	14.21	14.70	13.95	14.57
3915	NASDAQ	CPLP	Fri, Oct 14, 2022	14.15	14.33	13.90	14.16
3914	NASDAQ	CPLP	Thu, Oct 13, 2022	13.46	14.34	13.30	14.19
3913	NASDAQ	CPLP	Wed, Oct 12, 2022	12.98	13.57	12.98	13.57
3912	NASDAQ	CPLP	Tue, Oct 11, 2022	13.01	13.40	12.99	13.03
3911	NASDAQ	CPLP	Mon, Oct 10, 2022	13.63	13.72	13.11	13.13
3910	NASDAQ	CPLP	Fri, Oct 7, 2022	13.68	13.81	13.51	13.55
3909	NASDAQ	CPLP	Thu, Oct 6, 2022	13.58	13.92	13.57	13.66
3908	NASDAQ	CPLP	Wed, Oct 5, 2022	13.79	13.79	13.49	13.73
3907	NASDAQ	CPLP	Tue, Oct 4, 2022	13.95	14.29	13.86	13.86
3906	NASDAQ	CPLP	Mon, Oct 3, 2022	13.54	13.89	13.52	13.81
3905	NASDAQ	CPLP	Fri, Sep 30, 2022	13.44	14.06	13.38	13.39
3904	NASDAQ	CPLP	Thu, Sep 29, 2022	13.82	13.82	13.32	13.49
3903	NASDAQ	CPLP	Wed, Sep 28, 2022	13.72	13.93	13.60	13.89
3902	NASDAQ	CPLP	Tue, Sep 27, 2022	13.59	13.93	13.43	13.75
3901	NASDAQ	CPLP	Mon, Sep 26, 2022	13.83	14.10	13.36	13.50
3900	NASDAQ	CPLP	Fri, Sep 23, 2022	14.37	14.37	13.68	14.17
3899	NASDAQ	CPLP	Thu, Sep 22, 2022	14.98	14.98	14.23	14.60
3898	NASDAQ	CPLP	Wed, Sep 21, 2022	14.70	14.96	14.56	14.90
3897	NASDAQ	CPLP	Tue, Sep 20, 2022	15.02	15.20	14.77	14.99
3896	NASDAQ	CPLP	Mon, Sep 19, 2022	14.86	15.30	14.58	15.07
3895	NASDAQ	CPLP	Fri, Sep 16, 2022	15.77	15.80	15.03	15.09
3894	NASDAQ	CPLP	Thu, Sep 15, 2022	15.86	15.97	15.60	15.90
3893	NASDAQ	CPLP	Wed, Sep 14, 2022	15.48	16.06	15.47	15.91
3892	NASDAQ	CPLP	Tue, Sep 13, 2022	15.54	15.84	15.37	15.52
3891	NASDAQ	CPLP	Mon, Sep 12, 2022	15.64	15.88	15.50	15.68
3890	NASDAQ	CPLP	Fri, Sep 9, 2022	15.23	15.60	15.09	15.50
3889	NASDAQ	CPLP	Thu, Sep 8, 2022	15.18	15.26	15.07	15.18
3888	NASDAQ	CPLP	Wed, Sep 7, 2022	15.28	15.36	14.93	15.20
3887	NASDAQ	CPLP	Tue, Sep 6, 2022	15.26	15.70	15.05	15.40
3886	NASDAQ	CPLP	Fri, Sep 2, 2022	15.65	15.65	15.05	15.54
3885	NASDAQ	CPLP	Thu, Sep 1, 2022	15.19	15.58	14.90	15.30
3884	NASDAQ	CPLP	Wed, Aug 31, 2022	15.19	15.58	15.19	15.19
3883	NASDAQ	CPLP	Tue, Aug 30, 2022	15.89	15.89	14.87	15.12
3882	NASDAQ	CPLP	Mon, Aug 29, 2022	15.17	15.86	15.03	15.77
3881	NASDAQ	CPLP	Fri, Aug 26, 2022	14.67	15.17	14.59	15.17
3880	NASDAQ	CPLP	Thu, Aug 25, 2022	14.75	15.05	14.55	15.01
3879	NASDAQ	CPLP	Wed, Aug 24, 2022	15.09	15.20	14.68	14.74
3878	NASDAQ	CPLP	Tue, Aug 23, 2022	14.60	15.05	14.32	14.92
3877	NASDAQ	CPLP	Mon, Aug 22, 2022	14.72	14.73	14.50	14.60
3876	NASDAQ	CPLP	Fri, Aug 19, 2022	14.56	15.11	14.39	14.91
3875	NASDAQ	CPLP	Thu, Aug 18, 2022	14.84	14.93	14.55	14.63
3874	NASDAQ	CPLP	Wed, Aug 17, 2022	14.67	14.94	14.37	14.84
3873	NASDAQ	CPLP	Tue, Aug 16, 2022	14.28	14.79	14.28	14.71
3872	NASDAQ	CPLP	Mon, Aug 15, 2022	14.25	14.69	13.94	14.36
3871	NASDAQ	CPLP	Fri, Aug 12, 2022	14.74	14.77	14.31	14.35
3870	NASDAQ	CPLP	Thu, Aug 11, 2022	14.67	14.94	14.41	14.65
3869	NASDAQ	CPLP	Wed, Aug 10, 2022	14.13	14.71	14.05	14.61
3868	NASDAQ	CPLP	Tue, Aug 9, 2022	13.97	14.15	13.76	14.06
3867	NASDAQ	CPLP	Mon, Aug 8, 2022	13.65	14.20	13.43	14.08
3866	NASDAQ	CPLP	Fri, Aug 5, 2022	13.85	14.21	13.57	13.85
3865	NASDAQ	CPLP	Thu, Aug 4, 2022	14.79	14.87	13.96	14.02
3864	NASDAQ	CPLP	Wed, Aug 3, 2022	14.99	15.18	14.65	14.69
3863	NASDAQ	CPLP	Tue, Aug 2, 2022	14.85	15.50	14.48	15.11
3862	NASDAQ	CPLP	Mon, Aug 1, 2022	14.80	15.22	14.54	14.88
3861	NASDAQ	CPLP	Fri, Jul 29, 2022	15.06	15.75	14.65	14.98
3860	NASDAQ	CPLP	Thu, Jul 28, 2022	14.85	15.70	14.85	15.70
3859	NASDAQ	CPLP	Wed, Jul 27, 2022	15.19	15.30	14.52	14.85
3858	NASDAQ	CPLP	Tue, Jul 26, 2022	15.50	15.50	14.95	15.20
3857	NASDAQ	CPLP	Mon, Jul 25, 2022	14.69	15.28	14.43	15.20
3856	NASDAQ	CPLP	Fri, Jul 22, 2022	14.07	14.40	13.82	14.38
3855	NASDAQ	CPLP	Thu, Jul 21, 2022	14.29	14.29	13.54	14.16
3854	NASDAQ	CPLP	Wed, Jul 20, 2022	13.62	14.08	13.52	14.08
3853	NASDAQ	CPLP	Tue, Jul 19, 2022	13.79	14.00	13.62	13.70
3852	NASDAQ	CPLP	Mon, Jul 18, 2022	13.61	14.01	13.59	13.75
3851	NASDAQ	CPLP	Fri, Jul 15, 2022	13.07	13.52	13.01	13.52
3850	NASDAQ	CPLP	Thu, Jul 14, 2022	13.19	13.19	12.80	12.96
3849	NASDAQ	CPLP	Wed, Jul 13, 2022	13.06	13.43	12.80	13.36
3848	NASDAQ	CPLP	Tue, Jul 12, 2022	13.17	13.40	12.91	13.21
3847	NASDAQ	CPLP	Mon, Jul 11, 2022	13.30	13.75	12.98	13.33
3846	NASDAQ	CPLP	Fri, Jul 8, 2022	13.87	13.87	13.44	13.55
3845	NASDAQ	CPLP	Thu, Jul 7, 2022	13.68	14.07	13.51	13.78
3844	NASDAQ	CPLP	Wed, Jul 6, 2022	14.10	14.10	13.04	13.38
3843	NASDAQ	CPLP	Tue, Jul 5, 2022	14.63	14.76	13.88	14.10
3842	NASDAQ	CPLP	Fri, Jul 1, 2022	15.13	15.15	14.53	14.89
3841	NASDAQ	CPLP	Thu, Jun 30, 2022	15.14	15.27	14.92	15.15
3840	NASDAQ	CPLP	Wed, Jun 29, 2022	15.16	15.43	14.86	15.39
3839	NASDAQ	CPLP	Tue, Jun 28, 2022	15.85	15.93	15.16	15.27
3838	NASDAQ	CPLP	Mon, Jun 27, 2022	15.41	16.17	15.41	15.62
3837	NASDAQ	CPLP	Fri, Jun 24, 2022	15.23	15.48	15.03	15.41
3836	NASDAQ	CPLP	Thu, Jun 23, 2022	14.53	15.27	14.50	15.24
3835	NASDAQ	CPLP	Wed, Jun 22, 2022	15.00	15.24	14.56	14.60
3834	NASDAQ	CPLP	Tue, Jun 21, 2022	15.42	15.74	15.12	15.29
3833	NASDAQ	CPLP	Fri, Jun 17, 2022	15.15	15.41	14.55	15.32
3832	NASDAQ	CPLP	Thu, Jun 16, 2022	15.35	15.38	14.89	15.11
3831	NASDAQ	CPLP	Wed, Jun 15, 2022	15.29	15.60	15.05	15.51
3830	NASDAQ	CPLP	Tue, Jun 14, 2022	15.21	15.66	15.12	15.44
3829	NASDAQ	CPLP	Mon, Jun 13, 2022	15.91	15.91	14.94	15.25
3828	NASDAQ	CPLP	Fri, Jun 10, 2022	16.35	16.57	16.07	16.32
3827	NASDAQ	CPLP	Thu, Jun 9, 2022	17.49	17.49	16.50	16.61
3826	NASDAQ	CPLP	Wed, Jun 8, 2022	17.53	17.69	16.77	17.01
3825	NASDAQ	CPLP	Tue, Jun 7, 2022	16.68	17.26	16.41	17.24
3824	NASDAQ	CPLP	Mon, Jun 6, 2022	16.41	16.64	16.15	16.54
3823	NASDAQ	CPLP	Fri, Jun 3, 2022	16.00	16.07	15.63	16.06
3822	NASDAQ	CPLP	Thu, Jun 2, 2022	15.94	16.23	15.75	16.07
3821	NASDAQ	CPLP	Wed, Jun 1, 2022	15.32	15.95	15.05	15.92
3820	NASDAQ	CPLP	Tue, May 31, 2022	15.98	16.00	15.06	15.06
3819	NASDAQ	CPLP	Fri, May 27, 2022	15.70	15.86	15.28	15.60
3818	NASDAQ	CPLP	Thu, May 26, 2022	15.56	15.82	15.37	15.49
3817	NASDAQ	CPLP	Wed, May 25, 2022	15.52	15.72	15.31	15.67
3816	NASDAQ	CPLP	Tue, May 24, 2022	15.74	15.74	15.05	15.52
3815	NASDAQ	CPLP	Mon, May 23, 2022	15.25	15.75	15.15	15.71
3814	NASDAQ	CPLP	Fri, May 20, 2022	15.40	15.40	14.61	15.11
3813	NASDAQ	CPLP	Thu, May 19, 2022	15.00	15.54	14.90	15.12
3812	NASDAQ	CPLP	Wed, May 18, 2022	15.80	15.87	15.04	15.13
3811	NASDAQ	CPLP	Tue, May 17, 2022	16.05	16.08	15.63	15.79
3810	NASDAQ	CPLP	Mon, May 16, 2022	15.69	16.15	15.69	16.01
3809	NASDAQ	CPLP	Fri, May 13, 2022	14.79	16.00	14.79	15.74
3808	NASDAQ	CPLP	Thu, May 12, 2022	15.24	15.24	14.26	14.69
3807	NASDAQ	CPLP	Wed, May 11, 2022	15.28	15.74	15.09	15.20
3806	NASDAQ	CPLP	Tue, May 10, 2022	15.54	15.90	15.16	15.31
3805	NASDAQ	CPLP	Mon, May 9, 2022	15.44	15.53	14.61	15.36
3804	NASDAQ	CPLP	Fri, May 6, 2022	16.10	16.15	15.56	15.70
3803	NASDAQ	CPLP	Thu, May 5, 2022	15.75	16.04	15.35	15.93
3802	NASDAQ	CPLP	Wed, May 4, 2022	15.26	16.17	15.24	16.09
3801	NASDAQ	CPLP	Tue, May 3, 2022	14.65	15.40	14.65	15.29
3800	NASDAQ	CPLP	Mon, May 2, 2022	14.64	14.89	14.30	14.65
3799	NASDAQ	CPLP	Fri, Apr 29, 2022	15.20	15.36	14.68	14.71
3798	NASDAQ	CPLP	Thu, Apr 28, 2022	15.50	15.77	15.09	15.15
3797	NASDAQ	CPLP	Wed, Apr 27, 2022	14.98	15.49	14.98	15.33
3796	NASDAQ	CPLP	Tue, Apr 26, 2022	15.13	15.17	14.62	14.73
3795	NASDAQ	CPLP	Mon, Apr 25, 2022	15.44	15.60	14.59	15.03
3794	NASDAQ	CPLP	Fri, Apr 22, 2022	15.82	16.17	15.43	15.71
3793	NASDAQ	CPLP	Thu, Apr 21, 2022	17.47	17.47	15.59	16.05
3792	NASDAQ	CPLP	Wed, Apr 20, 2022	17.20	17.30	16.61	16.95
3791	NASDAQ	CPLP	Tue, Apr 19, 2022	16.95	17.46	16.94	17.30
3790	NASDAQ	CPLP	Mon, Apr 18, 2022	16.55	16.98	16.33	16.81
3789	NASDAQ	CPLP	Thu, Apr 14, 2022	16.50	17.00	16.32	16.62
3788	NASDAQ	CPLP	Wed, Apr 13, 2022	16.52	16.89	16.52	16.83
3787	NASDAQ	CPLP	Tue, Apr 12, 2022	16.65	16.80	16.26	16.42
3786	NASDAQ	CPLP	Mon, Apr 11, 2022	17.24	17.24	16.52	16.59
3785	NASDAQ	CPLP	Fri, Apr 8, 2022	17.30	17.37	17.05	17.17
3784	NASDAQ	CPLP	Thu, Apr 7, 2022	17.53	17.62	16.85	17.29
3783	NASDAQ	CPLP	Wed, Apr 6, 2022	17.51	18.10	17.00	17.34
3782	NASDAQ	CPLP	Tue, Apr 5, 2022	18.16	18.70	17.55	17.82
3781	NASDAQ	CPLP	Mon, Apr 4, 2022	18.80	18.80	18.07	18.29
3780	NASDAQ	CPLP	Fri, Apr 1, 2022	18.39	18.93	18.33	18.76
3779	NASDAQ	CPLP	Thu, Mar 31, 2022	17.54	18.57	17.50	18.23
3778	NASDAQ	CPLP	Wed, Mar 30, 2022	18.23	18.68	18.01	18.22
3777	NASDAQ	CPLP	Tue, Mar 29, 2022	18.71	19.15	17.58	17.99
3776	NASDAQ	CPLP	Mon, Mar 28, 2022	18.70	19.65	18.21	18.68
3775	NASDAQ	CPLP	Fri, Mar 25, 2022	16.11	18.67	16.11	18.49
3774	NASDAQ	CPLP	Thu, Mar 24, 2022	16.30	16.38	15.86	16.11
3773	NASDAQ	CPLP	Wed, Mar 23, 2022	16.51	16.64	16.08	16.35
3772	NASDAQ	CPLP	Tue, Mar 22, 2022	15.74	16.35	15.74	15.93
3771	NASDAQ	CPLP	Mon, Mar 21, 2022	15.30	15.80	15.25	15.73
3770	NASDAQ	CPLP	Fri, Mar 18, 2022	15.38	15.38	14.94	15.18
3769	NASDAQ	CPLP	Thu, Mar 17, 2022	15.15	15.43	15.15	15.17
3768	NASDAQ	CPLP	Wed, Mar 16, 2022	15.10	15.43	14.94	15.15
3767	NASDAQ	CPLP	Tue, Mar 15, 2022	14.92	15.27	14.51	15.04
3766	NASDAQ	CPLP	Mon, Mar 14, 2022	15.59	15.59	14.80	14.95
3765	NASDAQ	CPLP	Fri, Mar 11, 2022	15.81	15.88	15.50	15.53
3764	NASDAQ	CPLP	Thu, Mar 10, 2022	15.46	15.78	15.23	15.77
3763	NASDAQ	CPLP	Wed, Mar 9, 2022	15.50	15.88	15.48	15.48
3762	NASDAQ	CPLP	Tue, Mar 8, 2022	15.32	15.91	15.31	15.31
3761	NASDAQ	CPLP	Mon, Mar 7, 2022	15.28	15.70	15.01	15.23
3760	NASDAQ	CPLP	Fri, Mar 4, 2022	15.24	15.45	15.00	15.12
3759	NASDAQ	CPLP	Thu, Mar 3, 2022	15.00	15.41	14.88	15.25
3758	NASDAQ	CPLP	Wed, Mar 2, 2022	15.00	15.37	14.60	14.97
3757	NASDAQ	CPLP	Tue, Mar 1, 2022	15.00	15.20	14.52	14.69
3756	NASDAQ	CPLP	Mon, Feb 28, 2022	15.31	15.62	14.74	15.00
3755	NASDAQ	CPLP	Fri, Feb 25, 2022	15.00	15.45	14.98	15.35
3754	NASDAQ	CPLP	Thu, Feb 24, 2022	14.42	15.03	14.28	14.86
3753	NASDAQ	CPLP	Wed, Feb 23, 2022	15.33	15.49	14.75	14.90
3752	NASDAQ	CPLP	Tue, Feb 22, 2022	14.67	15.31	14.67	15.16
3751	NASDAQ	CPLP	Fri, Feb 18, 2022	15.45	15.48	14.69	14.84
3750	NASDAQ	CPLP	Thu, Feb 17, 2022	15.60	15.81	15.37	15.46
3749	NASDAQ	CPLP	Wed, Feb 16, 2022	15.52	16.00	15.52	15.67
3748	NASDAQ	CPLP	Tue, Feb 15, 2022	15.56	15.97	15.56	15.72
3747	NASDAQ	CPLP	Mon, Feb 14, 2022	15.97	16.12	15.01	15.57
3746	NASDAQ	CPLP	Fri, Feb 11, 2022	16.25	16.60	15.89	16.08
3745	NASDAQ	CPLP	Thu, Feb 10, 2022	15.82	16.86	15.82	16.12
3744	NASDAQ	CPLP	Wed, Feb 9, 2022	15.98	16.28	15.82	15.92
3743	NASDAQ	CPLP	Tue, Feb 8, 2022	16.22	16.43	15.88	16.03
3742	NASDAQ	CPLP	Mon, Feb 7, 2022	15.75	16.47	15.65	16.26
3741	NASDAQ	CPLP	Fri, Feb 4, 2022	16.11	16.33	15.50	15.80
3740	NASDAQ	CPLP	Thu, Feb 3, 2022	16.81	16.85	15.98	16.15
3739	NASDAQ	CPLP	Wed, Feb 2, 2022	16.22	16.90	15.68	16.73
3738	NASDAQ	CPLP	Tue, Feb 1, 2022	15.46	16.34	15.46	16.14
3737	NASDAQ	CPLP	Mon, Jan 31, 2022	15.36	15.95	15.07	15.41
3736	NASDAQ	CPLP	Fri, Jan 28, 2022	15.30	15.47	15.11	15.33
3735	NASDAQ	CPLP	Thu, Jan 27, 2022	15.10	15.50	14.94	15.19
3734	NASDAQ	CPLP	Wed, Jan 26, 2022	15.48	15.59	14.90	15.03
3733	NASDAQ	CPLP	Tue, Jan 25, 2022	15.25	15.44	14.79	15.34
3732	NASDAQ	CPLP	Mon, Jan 24, 2022	15.00	15.19	14.05	15.06
3731	NASDAQ	CPLP	Fri, Jan 21, 2022	15.79	15.79	15.12	15.18
3730	NASDAQ	CPLP	Thu, Jan 20, 2022	15.82	16.16	15.77	15.78
3729	NASDAQ	CPLP	Wed, Jan 19, 2022	16.38	16.38	15.86	15.91
3728	NASDAQ	CPLP	Tue, Jan 18, 2022	15.94	16.45	15.92	16.21
3727	NASDAQ	CPLP	Fri, Jan 14, 2022	15.71	16.04	15.60	15.90
3726	NASDAQ	CPLP	Thu, Jan 13, 2022	15.99	16.18	15.82	15.95
3725	NASDAQ	CPLP	Wed, Jan 12, 2022	16.40	16.50	15.88	15.98
3724	NASDAQ	CPLP	Tue, Jan 11, 2022	15.93	16.49	15.87	16.20
3723	NASDAQ	CPLP	Mon, Jan 10, 2022	15.86	16.26	15.51	16.01
3722	NASDAQ	CPLP	Fri, Jan 7, 2022	15.88	16.27	15.88	15.98
3721	NASDAQ	CPLP	Thu, Jan 6, 2022	15.75	16.17	15.69	15.88
3720	NASDAQ	CPLP	Wed, Jan 5, 2022	15.87	16.49	15.69	15.75
3719	NASDAQ	CPLP	Tue, Jan 4, 2022	15.90	16.36	15.64	15.87
3718	NASDAQ	CPLP	Mon, Jan 3, 2022	16.00	16.77	15.50	15.92
3717	NASDAQ	CPLP	Fri, Dec 31, 2021	15.82	16.15	15.64	16.11
3716	NASDAQ	CPLP	Thu, Dec 30, 2021	15.96	16.18	15.71	15.71
3715	NASDAQ	CPLP	Wed, Dec 29, 2021	16.00	16.24	15.74	15.96
3714	NASDAQ	CPLP	Tue, Dec 28, 2021	16.10	16.41	15.70	15.98
3713	NASDAQ	CPLP	Mon, Dec 27, 2021	15.74	16.39	15.46	16.23
3712	NASDAQ	CPLP	Thu, Dec 23, 2021	15.79	16.05	15.63	15.87
3711	NASDAQ	CPLP	Wed, Dec 22, 2021	15.30	15.90	15.04	15.79
3710	NASDAQ	CPLP	Tue, Dec 21, 2021	14.78	15.59	14.75	15.25
3709	NASDAQ	CPLP	Mon, Dec 20, 2021	15.18	15.18	14.50	14.77
3708	NASDAQ	CPLP	Fri, Dec 17, 2021	14.87	15.40	14.73	15.24
3707	NASDAQ	CPLP	Thu, Dec 16, 2021	15.41	15.60	14.87	14.88
3706	NASDAQ	CPLP	Wed, Dec 15, 2021	15.73	15.73	15.28	15.40
3705	NASDAQ	CPLP	Tue, Dec 14, 2021	15.78	16.05	15.52	15.73
3704	NASDAQ	CPLP	Mon, Dec 13, 2021	16.06	16.38	15.58	15.83
3703	NASDAQ	CPLP	Fri, Dec 10, 2021	16.27	16.50	15.91	16.01
3702	NASDAQ	CPLP	Thu, Dec 9, 2021	16.50	16.69	16.16	16.51
3701	NASDAQ	CPLP	Wed, Dec 8, 2021	16.25	16.76	16.03	16.70
3700	NASDAQ	CPLP	Tue, Dec 7, 2021	15.97	16.59	15.91	16.12
3699	NASDAQ	CPLP	Mon, Dec 6, 2021	16.06	16.27	15.75	15.87
3698	NASDAQ	CPLP	Fri, Dec 3, 2021	16.09	16.46	15.87	16.06
3697	NASDAQ	CPLP	Thu, Dec 2, 2021	15.15	16.06	15.05	15.94
3696	NASDAQ	CPLP	Wed, Dec 1, 2021	16.58	16.58	15.17	15.21
3695	NASDAQ	CPLP	Tue, Nov 30, 2021	15.80	17.00	15.25	16.36
3694	NASDAQ	CPLP	Mon, Nov 29, 2021	15.84	16.20	15.70	15.91
3693	NASDAQ	CPLP	Fri, Nov 26, 2021	15.60	15.94	15.55	15.84
3692	NASDAQ	CPLP	Wed, Nov 24, 2021	15.83	16.20	15.64	15.92
3691	NASDAQ	CPLP	Tue, Nov 23, 2021	16.30	16.69	15.57	15.83
3690	NASDAQ	CPLP	Mon, Nov 22, 2021	15.63	16.38	15.63	16.30
3689	NASDAQ	CPLP	Fri, Nov 19, 2021	16.23	16.44	15.50	15.66
3688	NASDAQ	CPLP	Thu, Nov 18, 2021	16.31	16.39	15.90	16.23
3687	NASDAQ	CPLP	Wed, Nov 17, 2021	16.46	16.46	15.85	16.01
3686	NASDAQ	CPLP	Tue, Nov 16, 2021	14.89	16.18	14.09	16.10
3685	NASDAQ	CPLP	Mon, Nov 15, 2021	14.87	15.14	14.41	14.77
3684	NASDAQ	CPLP	Fri, Nov 12, 2021	14.78	14.78	14.57	14.66
3683	NASDAQ	CPLP	Thu, Nov 11, 2021	14.30	14.73	14.29	14.67
3682	NASDAQ	CPLP	Wed, Nov 10, 2021	14.54	14.71	14.13	14.22
3681	NASDAQ	CPLP	Tue, Nov 9, 2021	14.59	14.80	14.52	14.61
3680	NASDAQ	CPLP	Mon, Nov 8, 2021	14.11	14.92	14.00	14.64
3679	NASDAQ	CPLP	Fri, Nov 5, 2021	13.65	13.84	13.17	13.83
3678	NASDAQ	CPLP	Thu, Nov 4, 2021	13.54	13.62	13.06	13.46
3677	NASDAQ	CPLP	Wed, Nov 3, 2021	13.38	13.65	13.25	13.59
3676	NASDAQ	CPLP	Tue, Nov 2, 2021	13.65	13.65	13.11	13.50
3675	NASDAQ	CPLP	Mon, Nov 1, 2021	13.44	13.65	13.30	13.63
3674	NASDAQ	CPLP	Fri, Oct 29, 2021	13.62	13.87	13.26	13.50
3673	NASDAQ	CPLP	Thu, Oct 28, 2021	13.67	13.80	13.50	13.53
3672	NASDAQ	CPLP	Wed, Oct 27, 2021	13.75	13.77	13.50	13.57
3671	NASDAQ	CPLP	Tue, Oct 26, 2021	14.30	14.30	13.60	13.75
3670	NASDAQ	CPLP	Mon, Oct 25, 2021	14.25	14.38	14.03	14.27
3669	NASDAQ	CPLP	Fri, Oct 22, 2021	14.10	14.35	13.60	14.15
3668	NASDAQ	CPLP	Thu, Oct 21, 2021	13.51	14.11	13.35	14.03
3667	NASDAQ	CPLP	Wed, Oct 20, 2021	13.28	13.60	13.24	13.50
3666	NASDAQ	CPLP	Tue, Oct 19, 2021	13.25	13.60	13.25	13.36
3665	NASDAQ	CPLP	Mon, Oct 18, 2021	12.91	13.27	12.85	13.13
3664	NASDAQ	CPLP	Fri, Oct 15, 2021	13.00	13.30	12.88	12.92
3663	NASDAQ	CPLP	Thu, Oct 14, 2021	13.25	13.25	12.65	13.00
3662	NASDAQ	CPLP	Wed, Oct 13, 2021	13.38	13.40	13.01	13.19
3661	NASDAQ	CPLP	Tue, Oct 12, 2021	12.49	13.39	12.36	13.26
3660	NASDAQ	CPLP	Mon, Oct 11, 2021	12.30	12.54	12.13	12.39
3659	NASDAQ	CPLP	Fri, Oct 8, 2021	12.65	12.86	12.45	12.45
3658	NASDAQ	CPLP	Thu, Oct 7, 2021	13.26	13.26	12.44	12.71
3657	NASDAQ	CPLP	Wed, Oct 6, 2021	12.40	12.49	12.21	12.42
3656	NASDAQ	CPLP	Tue, Oct 5, 2021	12.55	12.75	12.41	12.45
3655	NASDAQ	CPLP	Mon, Oct 4, 2021	12.91	12.97	12.50	12.54
3654	NASDAQ	CPLP	Fri, Oct 1, 2021	13.01	13.17	12.83	12.83
3653	NASDAQ	CPLP	Thu, Sep 30, 2021	12.99	13.18	12.92	13.00
3652	NASDAQ	CPLP	Wed, Sep 29, 2021	13.25	13.48	12.94	13.05
3651	NASDAQ	CPLP	Tue, Sep 28, 2021	13.10	13.50	12.90	13.22
3650	NASDAQ	CPLP	Mon, Sep 27, 2021	13.23	13.62	13.13	13.16
3649	NASDAQ	CPLP	Fri, Sep 24, 2021	12.97	13.45	12.97	13.12
3648	NASDAQ	CPLP	Thu, Sep 23, 2021	12.94	13.24	12.92	13.09
3647	NASDAQ	CPLP	Wed, Sep 22, 2021	12.47	13.05	12.45	12.91
3646	NASDAQ	CPLP	Tue, Sep 21, 2021	12.45	12.61	12.36	12.37
3645	NASDAQ	CPLP	Mon, Sep 20, 2021	12.94	12.94	12.04	12.35
3644	NASDAQ	CPLP	Fri, Sep 17, 2021	13.66	13.66	13.15	13.17
3643	NASDAQ	CPLP	Thu, Sep 16, 2021	13.54	13.87	13.40	13.70
3642	NASDAQ	CPLP	Wed, Sep 15, 2021	13.32	13.66	13.17	13.53
3641	NASDAQ	CPLP	Tue, Sep 14, 2021	13.90	13.90	13.15	13.17
3640	NASDAQ	CPLP	Mon, Sep 13, 2021	13.81	14.01	13.74	13.77
3639	NASDAQ	CPLP	Fri, Sep 10, 2021	13.55	13.93	13.41	13.75
3638	NASDAQ	CPLP	Thu, Sep 9, 2021	13.26	13.66	13.17	13.49
3637	NASDAQ	CPLP	Wed, Sep 8, 2021	13.53	13.68	13.19	13.22
3636	NASDAQ	CPLP	Tue, Sep 7, 2021	13.28	13.87	13.15	13.53
3635	NASDAQ	CPLP	Fri, Sep 3, 2021	12.95	13.48	12.94	13.24
3634	NASDAQ	CPLP	Thu, Sep 2, 2021	12.98	13.25	12.89	13.09
3633	NASDAQ	CPLP	Wed, Sep 1, 2021	12.80	12.98	12.13	12.85
3632	NASDAQ	CPLP	Tue, Aug 31, 2021	12.42	12.54	12.33	12.42
3631	NASDAQ	CPLP	Mon, Aug 30, 2021	12.55	12.64	12.35	12.45
3630	NASDAQ	CPLP	Fri, Aug 27, 2021	12.05	12.60	12.05	12.43
3629	NASDAQ	CPLP	Thu, Aug 26, 2021	12.07	12.11	11.81	11.99
3628	NASDAQ	CPLP	Wed, Aug 25, 2021	11.96	12.24	11.72	12.04
3627	NASDAQ	CPLP	Tue, Aug 24, 2021	11.77	12.02	11.77	11.99
3626	NASDAQ	CPLP	Mon, Aug 23, 2021	11.64	11.79	11.44	11.78
3625	NASDAQ	CPLP	Fri, Aug 20, 2021	11.21	11.63	11.12	11.54
3624	NASDAQ	CPLP	Thu, Aug 19, 2021	11.34	11.48	11.08	11.22
3623	NASDAQ	CPLP	Wed, Aug 18, 2021	11.49	11.70	11.33	11.55
3622	NASDAQ	CPLP	Tue, Aug 17, 2021	11.62	11.64	11.34	11.43
3621	NASDAQ	CPLP	Mon, Aug 16, 2021	11.46	11.89	11.46	11.71
3620	NASDAQ	CPLP	Fri, Aug 13, 2021	11.59	11.65	11.32	11.51
3619	NASDAQ	CPLP	Thu, Aug 12, 2021	11.77	11.90	11.55	11.61
3618	NASDAQ	CPLP	Wed, Aug 11, 2021	11.86	12.06	11.73	11.81
3617	NASDAQ	CPLP	Tue, Aug 10, 2021	11.55	11.99	11.55	11.91
3616	NASDAQ	CPLP	Mon, Aug 9, 2021	11.50	11.72	11.40	11.51
3615	NASDAQ	CPLP	Fri, Aug 6, 2021	11.75	11.75	11.60	11.69
3614	NASDAQ	CPLP	Thu, Aug 5, 2021	11.57	12.00	11.48	11.70
3613	NASDAQ	CPLP	Wed, Aug 4, 2021	11.56	11.77	11.56	11.60
3612	NASDAQ	CPLP	Tue, Aug 3, 2021	11.67	11.90	11.64	11.69
3611	NASDAQ	CPLP	Mon, Aug 2, 2021	12.04	12.11	11.53	11.74
3610	NASDAQ	CPLP	Fri, Jul 30, 2021	12.16	12.20	11.95	11.97
3609	NASDAQ	CPLP	Thu, Jul 29, 2021	11.90	12.29	11.85	12.17
3608	NASDAQ	CPLP	Wed, Jul 28, 2021	11.65	11.96	11.64	11.89
3607	NASDAQ	CPLP	Tue, Jul 27, 2021	11.94	11.95	11.68	11.78
3606	NASDAQ	CPLP	Mon, Jul 26, 2021	11.65	12.00	11.65	11.95
3605	NASDAQ	CPLP	Fri, Jul 23, 2021	11.95	11.95	11.55	11.71
3604	NASDAQ	CPLP	Thu, Jul 22, 2021	11.71	11.93	11.43	11.87
3603	NASDAQ	CPLP	Wed, Jul 21, 2021	11.24	11.75	11.20	11.59
3602	NASDAQ	CPLP	Tue, Jul 20, 2021	11.00	11.24	10.92	11.20
3601	NASDAQ	CPLP	Mon, Jul 19, 2021	10.92	11.01	10.60	10.98
3600	NASDAQ	CPLP	Fri, Jul 16, 2021	11.46	11.46	10.99	11.07
3599	NASDAQ	CPLP	Thu, Jul 15, 2021	11.45	11.59	11.42	11.43
3598	NASDAQ	CPLP	Wed, Jul 14, 2021	11.88	11.90	11.51	11.57
3597	NASDAQ	CPLP	Tue, Jul 13, 2021	11.83	12.01	11.75	11.80
3596	NASDAQ	CPLP	Mon, Jul 12, 2021	12.16	12.16	11.85	11.95
3595	NASDAQ	CPLP	Fri, Jul 9, 2021	11.81	12.12	11.80	12.02
3594	NASDAQ	CPLP	Thu, Jul 8, 2021	11.73	11.96	11.53	11.80
3593	NASDAQ	CPLP	Wed, Jul 7, 2021	12.20	12.23	10.89	11.93
3592	NASDAQ	CPLP	Tue, Jul 6, 2021	12.19	12.26	12.13	12.14
3591	NASDAQ	CPLP	Fri, Jul 2, 2021	12.34	12.36	12.12	12.25
3590	NASDAQ	CPLP	Thu, Jul 1, 2021	12.39	12.46	12.24	12.36
3589	NASDAQ	CPLP	Wed, Jun 30, 2021	12.30	12.48	12.20	12.20
3588	NASDAQ	CPLP	Tue, Jun 29, 2021	12.49	12.49	12.22	12.27
3587	NASDAQ	CPLP	Mon, Jun 28, 2021	12.73	12.73	12.32	12.38
3586	NASDAQ	CPLP	Fri, Jun 25, 2021	12.83	13.05	12.58	12.69
3585	NASDAQ	CPLP	Thu, Jun 24, 2021	12.86	13.05	12.72	12.84
3584	NASDAQ	CPLP	Wed, Jun 23, 2021	12.80	13.27	12.65	12.76
3583	NASDAQ	CPLP	Tue, Jun 22, 2021	12.82	12.99	12.61	12.77
3582	NASDAQ	CPLP	Mon, Jun 21, 2021	12.60	12.97	12.57	12.81
3581	NASDAQ	CPLP	Fri, Jun 18, 2021	12.91	13.00	12.54	12.56
3580	NASDAQ	CPLP	Thu, Jun 17, 2021	13.42	13.49	12.90	13.08
3579	NASDAQ	CPLP	Wed, Jun 16, 2021	13.37	13.65	13.13	13.45
3578	NASDAQ	CPLP	Tue, Jun 15, 2021	13.16	13.41	12.86	13.29
3577	NASDAQ	CPLP	Mon, Jun 14, 2021	13.08	13.12	12.87	12.90
3576	NASDAQ	CPLP	Fri, Jun 11, 2021	13.10	13.19	12.96	12.96
3575	NASDAQ	CPLP	Thu, Jun 10, 2021	12.90	13.21	12.90	13.16
3574	NASDAQ	CPLP	Wed, Jun 9, 2021	12.85	13.21	12.79	12.80
3573	NASDAQ	CPLP	Tue, Jun 8, 2021	12.57	13.00	12.53	12.73
3572	NASDAQ	CPLP	Mon, Jun 7, 2021	12.30	13.03	12.30	12.61
3571	NASDAQ	CPLP	Fri, Jun 4, 2021	12.33	12.69	12.10	12.41
3570	NASDAQ	CPLP	Thu, Jun 3, 2021	12.35	12.45	12.08	12.31
3569	NASDAQ	CPLP	Wed, Jun 2, 2021	12.49	12.50	12.22	12.38
3568	NASDAQ	CPLP	Tue, Jun 1, 2021	12.58	12.70	12.33	12.36
3567	NASDAQ	CPLP	Fri, May 28, 2021	12.30	12.81	12.17	12.50
3566	NASDAQ	CPLP	Thu, May 27, 2021	12.33	12.39	12.16	12.30
3565	NASDAQ	CPLP	Wed, May 26, 2021	12.29	12.48	12.14	12.20
3564	NASDAQ	CPLP	Tue, May 25, 2021	12.74	12.95	12.31	12.32
3563	NASDAQ	CPLP	Mon, May 24, 2021	12.67	12.94	12.67	12.73
3562	NASDAQ	CPLP	Fri, May 21, 2021	12.53	12.77	12.53	12.62
3561	NASDAQ	CPLP	Thu, May 20, 2021	12.46	12.49	12.29	12.41
3560	NASDAQ	CPLP	Wed, May 19, 2021	12.38	12.81	12.22	12.52
3559	NASDAQ	CPLP	Tue, May 18, 2021	12.40	12.75	12.37	12.46
3558	NASDAQ	CPLP	Mon, May 17, 2021	12.40	12.59	12.25	12.51
3557	NASDAQ	CPLP	Fri, May 14, 2021	12.33	12.63	12.20	12.40
3556	NASDAQ	CPLP	Thu, May 13, 2021	12.33	12.63	12.02	12.27
3555	NASDAQ	CPLP	Wed, May 12, 2021	12.79	12.83	12.28	12.36
3554	NASDAQ	CPLP	Tue, May 11, 2021	12.94	13.10	12.71	12.78
3553	NASDAQ	CPLP	Mon, May 10, 2021	13.40	13.49	13.03	13.10
3552	NASDAQ	CPLP	Fri, May 7, 2021	12.76	13.44	12.68	13.28
3551	NASDAQ	CPLP	Thu, May 6, 2021	12.95	12.97	12.53	12.72
3550	NASDAQ	CPLP	Wed, May 5, 2021	13.05	13.36	12.88	12.97
3549	NASDAQ	CPLP	Tue, May 4, 2021	13.26	13.32	12.66	12.99
3548	NASDAQ	CPLP	Mon, May 3, 2021	12.86	13.50	12.77	13.27
3547	NASDAQ	CPLP	Fri, Apr 30, 2021	12.63	12.89	12.50	12.73
3546	NASDAQ	CPLP	Thu, Apr 29, 2021	12.55	12.70	12.02	12.59
3545	NASDAQ	CPLP	Wed, Apr 28, 2021	12.56	12.65	12.30	12.48
3544	NASDAQ	CPLP	Tue, Apr 27, 2021	12.43	12.59	12.33	12.56
3543	NASDAQ	CPLP	Mon, Apr 26, 2021	12.35	12.37	11.95	12.36
3542	NASDAQ	CPLP	Fri, Apr 23, 2021	12.14	12.40	12.06	12.31
3541	NASDAQ	CPLP	Thu, Apr 22, 2021	12.60	12.83	12.13	12.22
3540	NASDAQ	CPLP	Wed, Apr 21, 2021	11.88	12.55	11.83	12.37
3539	NASDAQ	CPLP	Tue, Apr 20, 2021	11.41	11.84	11.05	11.83
3538	NASDAQ	CPLP	Mon, Apr 19, 2021	11.19	11.27	10.99	11.24
3537	NASDAQ	CPLP	Fri, Apr 16, 2021	10.88	11.20	10.80	11.11
3536	NASDAQ	CPLP	Thu, Apr 15, 2021	10.89	10.95	10.61	10.91
3535	NASDAQ	CPLP	Wed, Apr 14, 2021	10.66	10.97	10.58	10.90
3534	NASDAQ	CPLP	Tue, Apr 13, 2021	10.57	10.67	10.31	10.65
3533	NASDAQ	CPLP	Mon, Apr 12, 2021	10.62	10.79	10.47	10.63
3532	NASDAQ	CPLP	Fri, Apr 9, 2021	10.76	10.92	10.62	10.74
3531	NASDAQ	CPLP	Thu, Apr 8, 2021	10.90	10.94	10.67	10.81
3530	NASDAQ	CPLP	Wed, Apr 7, 2021	10.82	11.05	10.68	10.82
3529	NASDAQ	CPLP	Tue, Apr 6, 2021	10.90	11.07	10.82	10.84
3528	NASDAQ	CPLP	Mon, Apr 5, 2021	11.20	11.20	10.55	10.85
3527	NASDAQ	CPLP	Thu, Apr 1, 2021	11.24	11.24	10.90	11.01
3526	NASDAQ	CPLP	Wed, Mar 31, 2021	11.21	11.29	11.10	11.13
3525	NASDAQ	CPLP	Tue, Mar 30, 2021	11.10	11.29	11.03	11.20
3524	NASDAQ	CPLP	Mon, Mar 29, 2021	11.60	11.60	11.20	11.22
3523	NASDAQ	CPLP	Fri, Mar 26, 2021	11.43	11.67	11.31	11.64
3522	NASDAQ	CPLP	Thu, Mar 25, 2021	11.04	11.34	10.92	11.25
3521	NASDAQ	CPLP	Wed, Mar 24, 2021	11.38	11.80	11.02	11.20
3520	NASDAQ	CPLP	Tue, Mar 23, 2021	11.86	11.86	11.09	11.20
3519	NASDAQ	CPLP	Mon, Mar 22, 2021	11.32	11.95	11.32	11.76
3518	NASDAQ	CPLP	Fri, Mar 19, 2021	10.80	11.35	10.42	11.32
3517	NASDAQ	CPLP	Thu, Mar 18, 2021	10.93	11.58	10.66	10.72
3516	NASDAQ	CPLP	Wed, Mar 17, 2021	10.30	11.20	10.26	10.93
3515	NASDAQ	CPLP	Tue, Mar 16, 2021	10.67	10.67	10.23	10.23
3514	NASDAQ	CPLP	Mon, Mar 15, 2021	10.20	10.89	10.15	10.65
3513	NASDAQ	CPLP	Fri, Mar 12, 2021	10.12	10.30	9.96	10.17
3512	NASDAQ	CPLP	Thu, Mar 11, 2021	10.30	10.32	10.01	10.17
3511	NASDAQ	CPLP	Wed, Mar 10, 2021	10.00	10.44	9.92	10.32
3510	NASDAQ	CPLP	Tue, Mar 9, 2021	9.99	10.10	9.75	9.87
3509	NASDAQ	CPLP	Mon, Mar 8, 2021	9.85	10.10	9.84	9.94
3508	NASDAQ	CPLP	Fri, Mar 5, 2021	9.98	10.05	9.64	9.88
3507	NASDAQ	CPLP	Thu, Mar 4, 2021	9.88	10.09	9.64	9.86
3506	NASDAQ	CPLP	Wed, Mar 3, 2021	10.20	10.21	9.89	9.97
3505	NASDAQ	CPLP	Tue, Mar 2, 2021	9.70	10.13	9.70	9.96
3504	NASDAQ	CPLP	Mon, Mar 1, 2021	9.59	9.89	9.58	9.72
3503	NASDAQ	CPLP	Fri, Feb 26, 2021	9.62	9.86	9.54	9.59
3502	NASDAQ	CPLP	Thu, Feb 25, 2021	10.16	10.20	9.72	9.72
3501	NASDAQ	CPLP	Wed, Feb 24, 2021	9.87	10.20	9.82	10.20
3500	NASDAQ	CPLP	Tue, Feb 23, 2021	9.84	9.91	9.30	9.76
3499	NASDAQ	CPLP	Mon, Feb 22, 2021	9.93	10.26	9.91	9.98
3498	NASDAQ	CPLP	Fri, Feb 19, 2021	10.00	10.22	9.86	10.15
3497	NASDAQ	CPLP	Thu, Feb 18, 2021	10.10	10.20	9.90	9.90
3496	NASDAQ	CPLP	Wed, Feb 17, 2021	10.30	10.30	9.94	10.04
3495	NASDAQ	CPLP	Tue, Feb 16, 2021	9.90	10.48	9.90	10.33
3494	NASDAQ	CPLP	Fri, Feb 12, 2021	9.86	10.43	9.86	10.28
3493	NASDAQ	CPLP	Thu, Feb 11, 2021	10.00	10.01	9.79	9.87
3492	NASDAQ	CPLP	Wed, Feb 10, 2021	10.19	10.24	9.90	9.99
3491	NASDAQ	CPLP	Tue, Feb 9, 2021	9.98	10.28	9.91	10.11
3490	NASDAQ	CPLP	Mon, Feb 8, 2021	9.92	10.46	9.92	10.06
3489	NASDAQ	CPLP	Fri, Feb 5, 2021	9.89	10.23	9.81	10.00
3488	NASDAQ	CPLP	Thu, Feb 4, 2021	9.69	10.00	9.59	9.75
3487	NASDAQ	CPLP	Wed, Feb 3, 2021	9.30	9.74	9.30	9.70
3486	NASDAQ	CPLP	Tue, Feb 2, 2021	9.20	9.35	9.02	9.32
3485	NASDAQ	CPLP	Mon, Feb 1, 2021	9.37	9.37	8.87	9.15
3484	NASDAQ	CPLP	Fri, Jan 29, 2021	8.97	9.42	8.79	9.39
3483	NASDAQ	CPLP	Thu, Jan 28, 2021	8.69	8.82	8.40	8.72
3482	NASDAQ	CPLP	Wed, Jan 27, 2021	8.83	8.83	8.37	8.70
3481	NASDAQ	CPLP	Tue, Jan 26, 2021	9.16	9.16	8.64	8.85
3480	NASDAQ	CPLP	Mon, Jan 25, 2021	9.25	9.25	8.67	9.18
3479	NASDAQ	CPLP	Fri, Jan 22, 2021	9.47	9.47	9.02	9.27
3478	NASDAQ	CPLP	Thu, Jan 21, 2021	9.61	9.85	9.39	9.52
3477	NASDAQ	CPLP	Wed, Jan 20, 2021	9.62	9.81	9.40	9.64
3476	NASDAQ	CPLP	Tue, Jan 19, 2021	9.44	9.82	9.44	9.55
3475	NASDAQ	CPLP	Fri, Jan 15, 2021	9.72	9.80	9.36	9.61
3474	NASDAQ	CPLP	Thu, Jan 14, 2021	9.37	9.79	9.35	9.67
3473	NASDAQ	CPLP	Wed, Jan 13, 2021	9.53	9.68	9.34	9.42
3472	NASDAQ	CPLP	Tue, Jan 12, 2021	9.40	9.80	9.31	9.60
3471	NASDAQ	CPLP	Mon, Jan 11, 2021	8.96	9.46	8.90	9.40
3470	NASDAQ	CPLP	Fri, Jan 8, 2021	9.10	9.22	8.90	8.96
3469	NASDAQ	CPLP	Thu, Jan 7, 2021	8.54	9.22	8.41	9.14
3468	NASDAQ	CPLP	Wed, Jan 6, 2021	8.50	8.74	8.45	8.54
3467	NASDAQ	CPLP	Tue, Jan 5, 2021	8.28	8.52	8.10	8.45
3466	NASDAQ	CPLP	Mon, Jan 4, 2021	8.12	8.37	8.00	8.23
3465	NASDAQ	CPLP	Thu, Dec 31, 2020	7.80	8.15	7.69	8.12
3464	NASDAQ	CPLP	Wed, Dec 30, 2020	7.57	7.93	7.57	7.78
3463	NASDAQ	CPLP	Tue, Dec 29, 2020	7.78	7.88	7.59	7.64
3462	NASDAQ	CPLP	Mon, Dec 28, 2020	8.04	8.04	7.72	7.78
3461	NASDAQ	CPLP	Thu, Dec 24, 2020	8.01	8.02	7.70	7.90
3460	NASDAQ	CPLP	Wed, Dec 23, 2020	7.72	7.99	7.66	7.90
3459	NASDAQ	CPLP	Tue, Dec 22, 2020	7.96	7.96	7.67	7.72
3458	NASDAQ	CPLP	Mon, Dec 21, 2020	7.89	8.06	7.76	7.99
3457	NASDAQ	CPLP	Fri, Dec 18, 2020	8.22	8.22	7.97	8.01
3456	NASDAQ	CPLP	Thu, Dec 17, 2020	8.09	8.21	8.05	8.18
3455	NASDAQ	CPLP	Wed, Dec 16, 2020	8.38	8.38	8.08	8.08
3454	NASDAQ	CPLP	Tue, Dec 15, 2020	8.10	8.39	8.09	8.33
3453	NASDAQ	CPLP	Mon, Dec 14, 2020	8.17	8.22	8.01	8.12
3452	NASDAQ	CPLP	Fri, Dec 11, 2020	7.86	8.22	7.86	8.01
3451	NASDAQ	CPLP	Thu, Dec 10, 2020	7.71	8.03	7.65	8.01
3450	NASDAQ	CPLP	Wed, Dec 9, 2020	7.77	7.92	7.64	7.80
3449	NASDAQ	CPLP	Tue, Dec 8, 2020	7.78	8.03	7.76	7.77
3448	NASDAQ	CPLP	Mon, Dec 7, 2020	7.93	7.93	7.77	7.85
3447	NASDAQ	CPLP	Fri, Dec 4, 2020	7.63	8.10	7.57	8.00
3446	NASDAQ	CPLP	Thu, Dec 3, 2020	7.64	7.71	7.50	7.62
3445	NASDAQ	CPLP	Wed, Dec 2, 2020	7.27	7.60	7.27	7.52
3444	NASDAQ	CPLP	Tue, Dec 1, 2020	7.70	7.74	7.43	7.49
3443	NASDAQ	CPLP	Mon, Nov 30, 2020	7.78	7.89	7.60	7.63
3442	NASDAQ	CPLP	Fri, Nov 27, 2020	7.80	7.84	7.67	7.75
3441	NASDAQ	CPLP	Wed, Nov 25, 2020	7.78	8.05	7.54	7.82
3440	NASDAQ	CPLP	Tue, Nov 24, 2020	7.78	7.84	7.51	7.69
3439	NASDAQ	CPLP	Mon, Nov 23, 2020	7.60	7.83	7.55	7.69
3438	NASDAQ	CPLP	Fri, Nov 20, 2020	7.55	7.60	7.50	7.52
3437	NASDAQ	CPLP	Thu, Nov 19, 2020	7.58	7.76	7.50	7.60
3436	NASDAQ	CPLP	Wed, Nov 18, 2020	7.75	7.91	7.65	7.65
3435	NASDAQ	CPLP	Tue, Nov 17, 2020	7.85	7.85	7.60	7.71
3434	NASDAQ	CPLP	Mon, Nov 16, 2020	8.04	8.04	7.50	7.80
3433	NASDAQ	CPLP	Fri, Nov 13, 2020	7.65	7.80	7.53	7.72
3432	NASDAQ	CPLP	Thu, Nov 12, 2020	7.86	7.95	7.40	7.53
3431	NASDAQ	CPLP	Wed, Nov 11, 2020	7.95	7.95	7.50	7.86
3430	NASDAQ	CPLP	Tue, Nov 10, 2020	7.70	8.17	7.68	7.92
3429	NASDAQ	CPLP	Mon, Nov 9, 2020	7.60	7.90	7.34	7.56
3428	NASDAQ	CPLP	Fri, Nov 6, 2020	7.43	7.57	7.19	7.25
3427	NASDAQ	CPLP	Thu, Nov 5, 2020	7.25	7.60	7.25	7.44
3426	NASDAQ	CPLP	Wed, Nov 4, 2020	7.25	7.40	7.00	7.20
3425	NASDAQ	CPLP	Tue, Nov 3, 2020	7.40	7.46	7.17	7.29
3424	NASDAQ	CPLP	Mon, Nov 2, 2020	7.32	7.50	7.01	7.46
3423	NASDAQ	CPLP	Fri, Oct 30, 2020	7.21	7.39	7.21	7.39
3422	NASDAQ	CPLP	Thu, Oct 29, 2020	7.22	7.35	7.07	7.26
3421	NASDAQ	CPLP	Wed, Oct 28, 2020	7.21	7.39	7.21	7.22
3420	NASDAQ	CPLP	Tue, Oct 27, 2020	7.22	7.47	7.05	7.28
3419	NASDAQ	CPLP	Mon, Oct 26, 2020	7.38	7.40	7.14	7.25
3418	NASDAQ	CPLP	Fri, Oct 23, 2020	7.40	7.57	7.32	7.49
3417	NASDAQ	CPLP	Thu, Oct 22, 2020	7.37	7.58	7.32	7.43
3416	NASDAQ	CPLP	Wed, Oct 21, 2020	7.57	7.75	7.38	7.40
3415	NASDAQ	CPLP	Tue, Oct 20, 2020	7.46	7.87	7.46	7.60
3414	NASDAQ	CPLP	Mon, Oct 19, 2020	7.82	7.89	7.44	7.45
3413	NASDAQ	CPLP	Fri, Oct 16, 2020	7.64	7.73	7.52	7.72
3412	NASDAQ	CPLP	Thu, Oct 15, 2020	7.28	7.68	7.28	7.59
3411	NASDAQ	CPLP	Wed, Oct 14, 2020	7.57	7.58	7.30	7.44
3410	NASDAQ	CPLP	Tue, Oct 13, 2020	7.50	7.56	7.50	7.53
3409	NASDAQ	CPLP	Mon, Oct 12, 2020	7.21	7.54	7.11	7.40
3408	NASDAQ	CPLP	Fri, Oct 9, 2020	7.35	7.41	7.23	7.30
3407	NASDAQ	CPLP	Thu, Oct 8, 2020	7.06	7.35	7.06	7.24
3406	NASDAQ	CPLP	Wed, Oct 7, 2020	6.95	7.17	6.82	7.06
3405	NASDAQ	CPLP	Tue, Oct 6, 2020	7.01	7.23	6.85	6.96
3404	NASDAQ	CPLP	Mon, Oct 5, 2020	6.83	7.11	6.75	7.04
3403	NASDAQ	CPLP	Fri, Oct 2, 2020	6.67	6.85	6.64	6.83
3402	NASDAQ	CPLP	Thu, Oct 1, 2020	6.73	6.78	6.51	6.68
3401	NASDAQ	CPLP	Wed, Sep 30, 2020	7.01	7.04	6.58	6.60
3400	NASDAQ	CPLP	Tue, Sep 29, 2020	6.79	6.90	6.70	6.90
3399	NASDAQ	CPLP	Mon, Sep 28, 2020	6.57	6.85	6.57	6.79
3398	NASDAQ	CPLP	Fri, Sep 25, 2020	6.25	6.58	6.23	6.51
3397	NASDAQ	CPLP	Thu, Sep 24, 2020	6.23	6.44	6.11	6.28
3396	NASDAQ	CPLP	Wed, Sep 23, 2020	6.27	6.45	6.00	6.28
3395	NASDAQ	CPLP	Tue, Sep 22, 2020	6.52	6.53	6.26	6.30
3394	NASDAQ	CPLP	Mon, Sep 21, 2020	6.65	6.83	6.32	6.42
3393	NASDAQ	CPLP	Fri, Sep 18, 2020	6.69	6.87	6.62	6.78
3392	NASDAQ	CPLP	Thu, Sep 17, 2020	6.73	6.81	6.62	6.66
3391	NASDAQ	CPLP	Wed, Sep 16, 2020	6.88	6.96	6.71	6.86
3390	NASDAQ	CPLP	Tue, Sep 15, 2020	6.89	6.89	6.56	6.76
3389	NASDAQ	CPLP	Mon, Sep 14, 2020	6.64	6.92	6.62	6.83
3388	NASDAQ	CPLP	Fri, Sep 11, 2020	6.39	6.66	6.34	6.59
3387	NASDAQ	CPLP	Thu, Sep 10, 2020	6.23	6.47	6.18	6.39
3386	NASDAQ	CPLP	Wed, Sep 9, 2020	6.10	6.23	5.96	6.22
3385	NASDAQ	CPLP	Tue, Sep 8, 2020	5.92	6.08	5.77	6.07
3384	NASDAQ	CPLP	Fri, Sep 4, 2020	5.84	5.99	5.78	5.95
3383	NASDAQ	CPLP	Thu, Sep 3, 2020	5.85	5.92	5.71	5.82
3382	NASDAQ	CPLP	Wed, Sep 2, 2020	5.87	5.92	5.68	5.88
3381	NASDAQ	CPLP	Tue, Sep 1, 2020	5.80	5.99	5.74	5.88
3380	NASDAQ	CPLP	Mon, Aug 31, 2020	5.94	6.03	5.75	6.00
3379	NASDAQ	CPLP	Fri, Aug 28, 2020	6.02	6.10	5.94	5.96
3378	NASDAQ	CPLP	Thu, Aug 27, 2020	6.00	6.09	5.92	6.02
3377	NASDAQ	CPLP	Wed, Aug 26, 2020	6.07	6.15	6.00	6.00
3376	NASDAQ	CPLP	Tue, Aug 25, 2020	5.99	6.25	5.89	6.08
3375	NASDAQ	CPLP	Mon, Aug 24, 2020	5.85	6.05	5.77	5.98
3374	NASDAQ	CPLP	Fri, Aug 21, 2020	5.83	5.90	5.65	5.83
3373	NASDAQ	CPLP	Thu, Aug 20, 2020	5.92	5.92	5.75	5.83
3372	NASDAQ	CPLP	Wed, Aug 19, 2020	6.00	6.01	5.85	5.93
3371	NASDAQ	CPLP	Tue, Aug 18, 2020	6.20	6.20	5.85	5.94
3370	NASDAQ	CPLP	Mon, Aug 17, 2020	6.11	6.24	6.03	6.20
3369	NASDAQ	CPLP	Fri, Aug 14, 2020	6.19	6.27	6.10	6.19
3368	NASDAQ	CPLP	Thu, Aug 13, 2020	6.45	6.45	6.11	6.18
3367	NASDAQ	CPLP	Wed, Aug 12, 2020	6.36	6.43	6.25	6.33
3366	NASDAQ	CPLP	Tue, Aug 11, 2020	6.50	6.57	6.26	6.26
3365	NASDAQ	CPLP	Mon, Aug 10, 2020	6.37	6.41	6.02	6.31
3364	NASDAQ	CPLP	Fri, Aug 7, 2020	6.24	6.32	6.00	6.20
3363	NASDAQ	CPLP	Thu, Aug 6, 2020	6.07	6.46	6.00	6.20
3362	NASDAQ	CPLP	Wed, Aug 5, 2020	5.97	6.18	5.94	6.08
3361	NASDAQ	CPLP	Tue, Aug 4, 2020	5.90	6.10	5.79	5.98
3360	NASDAQ	CPLP	Mon, Aug 3, 2020	5.65	6.00	5.65	5.80
3359	NASDAQ	CPLP	Fri, Jul 31, 2020	5.80	6.18	5.48	5.65
3358	NASDAQ	CPLP	Thu, Jul 30, 2020	7.10	7.15	6.67	6.80
3357	NASDAQ	CPLP	Wed, Jul 29, 2020	7.36	7.36	6.87	7.04
3356	NASDAQ	CPLP	Tue, Jul 28, 2020	7.50	7.50	6.97	7.11
3355	NASDAQ	CPLP	Mon, Jul 27, 2020	8.10	8.10	7.19	7.38
3354	NASDAQ	CPLP	Fri, Jul 24, 2020	8.30	8.41	8.23	8.24
3353	NASDAQ	CPLP	Thu, Jul 23, 2020	8.25	8.47	8.06	8.30
3352	NASDAQ	CPLP	Wed, Jul 22, 2020	8.29	8.31	8.20	8.23
3351	NASDAQ	CPLP	Tue, Jul 21, 2020	8.25	8.41	8.25	8.33
3350	NASDAQ	CPLP	Mon, Jul 20, 2020	8.30	8.33	8.06	8.22
3349	NASDAQ	CPLP	Fri, Jul 17, 2020	8.40	8.45	8.21	8.21
3348	NASDAQ	CPLP	Thu, Jul 16, 2020	8.32	8.51	8.17	8.25
3347	NASDAQ	CPLP	Wed, Jul 15, 2020	8.35	8.50	8.21	8.42
3346	NASDAQ	CPLP	Tue, Jul 14, 2020	8.12	8.24	8.08	8.20
3345	NASDAQ	CPLP	Mon, Jul 13, 2020	8.39	8.43	8.10	8.17
3344	NASDAQ	CPLP	Fri, Jul 10, 2020	7.91	8.48	7.91	8.35
3343	NASDAQ	CPLP	Thu, Jul 9, 2020	8.11	8.34	7.76	7.98
3342	NASDAQ	CPLP	Wed, Jul 8, 2020	8.20	8.36	8.03	8.05
3341	NASDAQ	CPLP	Tue, Jul 7, 2020	8.21	8.21	8.00	8.15
3340	NASDAQ	CPLP	Mon, Jul 6, 2020	8.40	8.45	8.11	8.17
3339	NASDAQ	CPLP	Thu, Jul 2, 2020	8.56	8.56	8.20	8.21
3338	NASDAQ	CPLP	Wed, Jul 1, 2020	8.15	8.58	8.15	8.47
3337	NASDAQ	CPLP	Tue, Jun 30, 2020	8.25	8.38	8.05	8.08
3336	NASDAQ	CPLP	Mon, Jun 29, 2020	8.27	8.53	8.17	8.28
3335	NASDAQ	CPLP	Fri, Jun 26, 2020	8.34	8.39	8.09	8.17
3334	NASDAQ	CPLP	Thu, Jun 25, 2020	8.35	8.61	8.30	8.40
3333	NASDAQ	CPLP	Wed, Jun 24, 2020	8.65	8.65	8.35	8.36
3332	NASDAQ	CPLP	Tue, Jun 23, 2020	8.68	8.77	8.46	8.64
3331	NASDAQ	CPLP	Mon, Jun 22, 2020	8.75	8.87	8.50	8.67
3330	NASDAQ	CPLP	Fri, Jun 19, 2020	8.84	9.03	8.75	8.77
3329	NASDAQ	CPLP	Thu, Jun 18, 2020	8.73	9.07	8.73	8.87
3328	NASDAQ	CPLP	Wed, Jun 17, 2020	8.99	9.01	8.71	8.82
3327	NASDAQ	CPLP	Tue, Jun 16, 2020	8.93	9.29	8.75	8.99
3326	NASDAQ	CPLP	Mon, Jun 15, 2020	8.45	8.81	8.35	8.73
3325	NASDAQ	CPLP	Fri, Jun 12, 2020	8.62	8.62	8.26	8.45
3324	NASDAQ	CPLP	Thu, Jun 11, 2020	8.52	8.99	8.30	8.47
3323	NASDAQ	CPLP	Wed, Jun 10, 2020	9.21	9.28	8.80	8.80
3322	NASDAQ	CPLP	Tue, Jun 9, 2020	9.05	9.40	8.71	9.34
3321	NASDAQ	CPLP	Mon, Jun 8, 2020	9.13	9.31	8.90	9.25
3320	NASDAQ	CPLP	Fri, Jun 5, 2020	8.75	9.24	8.60	8.97
3319	NASDAQ	CPLP	Thu, Jun 4, 2020	8.75	8.92	8.38	8.77
3318	NASDAQ	CPLP	Wed, Jun 3, 2020	8.55	8.78	8.48	8.65
3317	NASDAQ	CPLP	Tue, Jun 2, 2020	8.24	8.52	8.17	8.38
3316	NASDAQ	CPLP	Mon, Jun 1, 2020	8.20	8.44	8.08	8.22
3315	NASDAQ	CPLP	Fri, May 29, 2020	8.34	8.49	8.09	8.11
3314	NASDAQ	CPLP	Thu, May 28, 2020	8.88	8.89	8.18	8.34
3313	NASDAQ	CPLP	Wed, May 27, 2020	8.75	8.91	8.60	8.87
3312	NASDAQ	CPLP	Tue, May 26, 2020	8.48	8.75	8.31	8.61
3311	NASDAQ	CPLP	Fri, May 22, 2020	8.03	8.06	7.87	8.05
3310	NASDAQ	CPLP	Thu, May 21, 2020	8.04	8.20	7.94	8.09
3309	NASDAQ	CPLP	Wed, May 20, 2020	8.01	8.04	7.89	7.98
3308	NASDAQ	CPLP	Tue, May 19, 2020	7.81	8.02	7.72	7.82
3307	NASDAQ	CPLP	Mon, May 18, 2020	7.35	8.08	7.35	7.91
3306	NASDAQ	CPLP	Fri, May 15, 2020	7.10	7.32	7.10	7.18
3305	NASDAQ	CPLP	Thu, May 14, 2020	7.20	7.31	6.96	7.21
3304	NASDAQ	CPLP	Wed, May 13, 2020	7.52	7.63	7.08	7.23
3303	NASDAQ	CPLP	Tue, May 12, 2020	7.85	7.85	7.57	7.68
3302	NASDAQ	CPLP	Mon, May 11, 2020	8.21	8.25	7.60	7.84
3301	NASDAQ	CPLP	Fri, May 8, 2020	8.09	8.26	7.98	8.07
3300	NASDAQ	CPLP	Thu, May 7, 2020	8.26	8.45	7.79	8.00
3299	NASDAQ	CPLP	Wed, May 6, 2020	9.21	9.29	8.58	8.60
3298	NASDAQ	CPLP	Tue, May 5, 2020	9.73	9.84	9.28	9.35
3297	NASDAQ	CPLP	Mon, May 4, 2020	9.28	9.73	9.15	9.73
3296	NASDAQ	CPLP	Fri, May 1, 2020	9.65	9.67	9.17	9.36
3295	NASDAQ	CPLP	Thu, Apr 30, 2020	9.97	9.97	9.62	9.73
3294	NASDAQ	CPLP	Wed, Apr 29, 2020	9.51	9.99	9.51	9.94
3293	NASDAQ	CPLP	Tue, Apr 28, 2020	10.87	10.94	9.27	9.80
3292	NASDAQ	CPLP	Mon, Apr 27, 2020	10.92	10.92	9.82	9.97
3291	NASDAQ	CPLP	Fri, Apr 24, 2020	9.63	10.56	9.47	9.94
3290	NASDAQ	CPLP	Thu, Apr 23, 2020	8.49	9.76	8.44	9.56
3289	NASDAQ	CPLP	Wed, Apr 22, 2020	7.93	7.93	7.53	7.74
3288	NASDAQ	CPLP	Tue, Apr 21, 2020	8.10	8.15	7.65	7.85
3287	NASDAQ	CPLP	Mon, Apr 20, 2020	7.50	8.09	7.34	8.03
3286	NASDAQ	CPLP	Fri, Apr 17, 2020	7.75	7.75	7.40	7.54
3285	NASDAQ	CPLP	Thu, Apr 16, 2020	7.41	7.56	7.21	7.40
3284	NASDAQ	CPLP	Wed, Apr 15, 2020	7.51	7.52	7.19	7.39
3283	NASDAQ	CPLP	Tue, Apr 14, 2020	7.75	7.93	7.54	7.80
3282	NASDAQ	CPLP	Mon, Apr 13, 2020	7.73	7.73	7.41	7.67
3281	NASDAQ	CPLP	Thu, Apr 9, 2020	7.89	7.98	7.42	7.73
3280	NASDAQ	CPLP	Wed, Apr 8, 2020	6.70	7.73	6.67	7.47
3279	NASDAQ	CPLP	Tue, Apr 7, 2020	6.81	7.02	6.53	6.66
3278	NASDAQ	CPLP	Mon, Apr 6, 2020	6.50	6.89	6.41	6.59
3277	NASDAQ	CPLP	Fri, Apr 3, 2020	6.65	6.82	6.10	6.37
3276	NASDAQ	CPLP	Thu, Apr 2, 2020	6.99	7.10	6.41	6.62
3275	NASDAQ	CPLP	Wed, Apr 1, 2020	7.00	7.14	6.73	6.94
3274	NASDAQ	CPLP	Tue, Mar 31, 2020	7.05	7.49	7.05	7.32
3273	NASDAQ	CPLP	Mon, Mar 30, 2020	6.94	7.03	6.69	6.96
3272	NASDAQ	CPLP	Fri, Mar 27, 2020	6.23	7.13	6.09	6.99
3271	NASDAQ	CPLP	Thu, Mar 26, 2020	6.42	6.96	5.91	6.62
3270	NASDAQ	CPLP	Wed, Mar 25, 2020	5.68	6.56	5.42	6.18
3269	NASDAQ	CPLP	Tue, Mar 24, 2020	5.56	5.77	5.22	5.62
3268	NASDAQ	CPLP	Mon, Mar 23, 2020	6.17	6.17	5.20	5.34
3267	NASDAQ	CPLP	Fri, Mar 20, 2020	6.09	7.05	5.65	6.12
3266	NASDAQ	CPLP	Thu, Mar 19, 2020	5.53	6.45	5.18	6.02
3265	NASDAQ	CPLP	Wed, Mar 18, 2020	6.51	6.76	5.52	5.53
3264	NASDAQ	CPLP	Tue, Mar 17, 2020	7.01	7.50	6.47	7.05
3263	NASDAQ	CPLP	Mon, Mar 16, 2020	7.55	7.57	6.97	7.08
3262	NASDAQ	CPLP	Fri, Mar 13, 2020	8.12	8.26	7.56	7.94
3261	NASDAQ	CPLP	Thu, Mar 12, 2020	8.05	8.06	7.17	7.60
3260	NASDAQ	CPLP	Wed, Mar 11, 2020	9.27	9.27	8.47	8.49
3259	NASDAQ	CPLP	Tue, Mar 10, 2020	9.25	9.64	8.96	9.45
3258	NASDAQ	CPLP	Mon, Mar 9, 2020	9.60	9.60	8.25	8.76
3257	NASDAQ	CPLP	Fri, Mar 6, 2020	10.57	10.57	10.21	10.23
3256	NASDAQ	CPLP	Thu, Mar 5, 2020	10.91	10.96	10.51	10.56
3255	NASDAQ	CPLP	Wed, Mar 4, 2020	10.71	11.15	10.71	11.02
3254	NASDAQ	CPLP	Tue, Mar 3, 2020	10.80	10.96	10.58	10.58
3253	NASDAQ	CPLP	Mon, Mar 2, 2020	10.55	10.97	10.51	10.82
3252	NASDAQ	CPLP	Fri, Feb 28, 2020	10.60	10.75	10.22	10.52
3251	NASDAQ	CPLP	Thu, Feb 27, 2020	11.18	11.27	10.53	10.82
3250	NASDAQ	CPLP	Wed, Feb 26, 2020	11.56	11.68	11.34	11.35
3249	NASDAQ	CPLP	Tue, Feb 25, 2020	11.85	11.89	11.50	11.51
3248	NASDAQ	CPLP	Mon, Feb 24, 2020	12.20	12.22	11.80	11.86
3247	NASDAQ	CPLP	Fri, Feb 21, 2020	12.48	12.49	12.32	12.36
3246	NASDAQ	CPLP	Thu, Feb 20, 2020	12.46	12.61	12.30	12.48
3245	NASDAQ	CPLP	Wed, Feb 19, 2020	12.52	12.54	12.24	12.48
3244	NASDAQ	CPLP	Tue, Feb 18, 2020	12.40	12.66	12.27	12.49
3243	NASDAQ	CPLP	Fri, Feb 14, 2020	12.38	12.59	12.38	12.44
3242	NASDAQ	CPLP	Thu, Feb 13, 2020	12.49	12.60	12.37	12.48
3241	NASDAQ	CPLP	Wed, Feb 12, 2020	12.30	12.66	12.29	12.49
3240	NASDAQ	CPLP	Tue, Feb 11, 2020	12.25	12.45	12.18	12.29
3239	NASDAQ	CPLP	Mon, Feb 10, 2020	12.19	12.33	12.14	12.22
3238	NASDAQ	CPLP	Fri, Feb 7, 2020	12.34	12.35	12.19	12.26
3237	NASDAQ	CPLP	Thu, Feb 6, 2020	12.58	12.58	12.08	12.35
3236	NASDAQ	CPLP	Wed, Feb 5, 2020	12.89	12.89	12.41	12.55
3235	NASDAQ	CPLP	Tue, Feb 4, 2020	12.34	12.43	12.14	12.29
3234	NASDAQ	CPLP	Mon, Feb 3, 2020	12.51	12.67	12.15	12.29
3233	NASDAQ	CPLP	Fri, Jan 31, 2020	12.70	12.79	12.40	12.50
3232	NASDAQ	CPLP	Thu, Jan 30, 2020	13.05	13.12	12.79	12.88
3231	NASDAQ	CPLP	Wed, Jan 29, 2020	12.99	13.14	12.91	13.02
3230	NASDAQ	CPLP	Tue, Jan 28, 2020	12.89	13.20	12.89	13.04
3229	NASDAQ	CPLP	Mon, Jan 27, 2020	13.10	13.14	12.80	12.88
3228	NASDAQ	CPLP	Fri, Jan 24, 2020	13.31	13.40	13.13	13.24
3227	NASDAQ	CPLP	Thu, Jan 23, 2020	13.45	13.45	13.15	13.31
3226	NASDAQ	CPLP	Wed, Jan 22, 2020	13.08	13.70	13.08	13.50
3225	NASDAQ	CPLP	Tue, Jan 21, 2020	12.96	13.00	12.53	12.80
3224	NASDAQ	CPLP	Fri, Jan 17, 2020	13.16	13.26	13.01	13.08
3223	NASDAQ	CPLP	Thu, Jan 16, 2020	13.25	13.36	13.10	13.15
3222	NASDAQ	CPLP	Wed, Jan 15, 2020	13.23	13.39	13.14	13.23
3221	NASDAQ	CPLP	Tue, Jan 14, 2020	13.41	13.56	13.21	13.25
3220	NASDAQ	CPLP	Mon, Jan 13, 2020	13.36	13.43	13.10	13.38
3219	NASDAQ	CPLP	Fri, Jan 10, 2020	13.44	13.49	13.35	13.37
3218	NASDAQ	CPLP	Thu, Jan 9, 2020	13.76	13.81	13.41	13.42
3217	NASDAQ	CPLP	Wed, Jan 8, 2020	13.98	14.07	13.67	13.76
3216	NASDAQ	CPLP	Tue, Jan 7, 2020	14.10	14.20	13.92	14.05
3215	NASDAQ	CPLP	Mon, Jan 6, 2020	13.94	14.13	13.77	14.13
3214	NASDAQ	CPLP	Fri, Jan 3, 2020	13.55	13.85	13.52	13.83
3213	NASDAQ	CPLP	Thu, Jan 2, 2020	13.50	13.67	13.40	13.50
3212	NASDAQ	CPLP	Tue, Dec 31, 2019	13.33	13.58	13.30	13.44
3211	NASDAQ	CPLP	Mon, Dec 30, 2019	13.15	13.47	13.14	13.28
3210	NASDAQ	CPLP	Fri, Dec 27, 2019	13.49	13.52	13.21	13.28
3209	NASDAQ	CPLP	Thu, Dec 26, 2019	13.58	13.67	13.44	13.50
3208	NASDAQ	CPLP	Tue, Dec 24, 2019	13.18	13.46	13.14	13.45
3207	NASDAQ	CPLP	Mon, Dec 23, 2019	13.25	13.30	13.04	13.26
3206	NASDAQ	CPLP	Fri, Dec 20, 2019	13.26	13.42	13.11	13.25
3205	NASDAQ	CPLP	Thu, Dec 19, 2019	12.95	13.36	12.90	13.27
3204	NASDAQ	CPLP	Wed, Dec 18, 2019	12.19	12.98	12.09	12.75
3203	NASDAQ	CPLP	Tue, Dec 17, 2019	11.98	12.09	11.93	12.09
3202	NASDAQ	CPLP	Mon, Dec 16, 2019	11.95	12.05	11.88	11.96
3201	NASDAQ	CPLP	Fri, Dec 13, 2019	11.75	11.93	11.69	11.91
3200	NASDAQ	CPLP	Thu, Dec 12, 2019	11.68	11.84	11.66	11.77
3199	NASDAQ	CPLP	Wed, Dec 11, 2019	11.74	11.79	11.66	11.71
3198	NASDAQ	CPLP	Tue, Dec 10, 2019	11.58	11.80	11.58	11.74
3197	NASDAQ	CPLP	Mon, Dec 9, 2019	11.76	11.85	11.57	11.57
3196	NASDAQ	CPLP	Fri, Dec 6, 2019	11.62	11.80	11.62	11.75
3195	NASDAQ	CPLP	Thu, Dec 5, 2019	11.56	11.69	11.55	11.63
3194	NASDAQ	CPLP	Wed, Dec 4, 2019	11.79	11.80	11.60	11.60
3193	NASDAQ	CPLP	Tue, Dec 3, 2019	11.60	11.73	11.43	11.70
3192	NASDAQ	CPLP	Mon, Dec 2, 2019	11.58	11.69	11.53	11.63
3191	NASDAQ	CPLP	Fri, Nov 29, 2019	11.46	11.64	11.46	11.54
3190	NASDAQ	CPLP	Wed, Nov 27, 2019	11.50	11.60	11.35	11.48
3189	NASDAQ	CPLP	Tue, Nov 26, 2019	11.44	11.62	11.42	11.50
3188	NASDAQ	CPLP	Mon, Nov 25, 2019	11.30	11.49	11.25	11.49
3187	NASDAQ	CPLP	Fri, Nov 22, 2019	11.47	11.48	11.30	11.30
3186	NASDAQ	CPLP	Thu, Nov 21, 2019	11.45	11.54	11.23	11.42
3185	NASDAQ	CPLP	Wed, Nov 20, 2019	11.46	11.52	11.34	11.45
3184	NASDAQ	CPLP	Tue, Nov 19, 2019	11.51	11.58	11.45	11.49
3183	NASDAQ	CPLP	Mon, Nov 18, 2019	11.53	11.55	11.37	11.55
3182	NASDAQ	CPLP	Fri, Nov 15, 2019	11.63	11.74	11.54	11.55
3181	NASDAQ	CPLP	Thu, Nov 14, 2019	11.65	11.72	11.47	11.58
3180	NASDAQ	CPLP	Wed, Nov 13, 2019	11.75	11.75	11.58	11.67
3179	NASDAQ	CPLP	Tue, Nov 12, 2019	11.75	11.82	11.66	11.76
3178	NASDAQ	CPLP	Mon, Nov 11, 2019	11.40	11.76	11.40	11.70
3177	NASDAQ	CPLP	Fri, Nov 8, 2019	11.44	11.63	11.38	11.39
3176	NASDAQ	CPLP	Thu, Nov 7, 2019	11.71	11.78	11.42	11.43
3175	NASDAQ	CPLP	Wed, Nov 6, 2019	11.81	11.82	11.65	11.69
3174	NASDAQ	CPLP	Tue, Nov 5, 2019	11.60	11.82	11.60	11.79
3173	NASDAQ	CPLP	Mon, Nov 4, 2019	11.72	11.84	11.51	11.59
3172	NASDAQ	CPLP	Fri, Nov 1, 2019	11.68	11.82	11.60	11.71
3171	NASDAQ	CPLP	Thu, Oct 31, 2019	11.40	11.72	11.26	11.58
3170	NASDAQ	CPLP	Wed, Oct 30, 2019	11.80	11.92	11.52	11.77
3169	NASDAQ	CPLP	Tue, Oct 29, 2019	11.84	11.90	11.77	11.77
3168	NASDAQ	CPLP	Mon, Oct 28, 2019	11.85	11.99	11.85	11.86
3167	NASDAQ	CPLP	Fri, Oct 25, 2019	11.85	11.96	11.76	11.83
3166	NASDAQ	CPLP	Thu, Oct 24, 2019	11.90	11.98	11.82	11.89
3165	NASDAQ	CPLP	Wed, Oct 23, 2019	11.87	12.00	11.82	11.90
3164	NASDAQ	CPLP	Tue, Oct 22, 2019	11.84	11.97	11.80	11.91
3163	NASDAQ	CPLP	Mon, Oct 21, 2019	11.70	11.84	11.70	11.83
3162	NASDAQ	CPLP	Fri, Oct 18, 2019	11.89	11.89	11.61	11.71
3161	NASDAQ	CPLP	Thu, Oct 17, 2019	11.96	12.03	11.77	11.79
3160	NASDAQ	CPLP	Wed, Oct 16, 2019	11.88	12.02	11.80	11.88
3159	NASDAQ	CPLP	Tue, Oct 15, 2019	11.82	12.08	11.78	11.84
3158	NASDAQ	CPLP	Mon, Oct 14, 2019	11.90	11.93	11.70	11.84
3157	NASDAQ	CPLP	Fri, Oct 11, 2019	11.42	12.00	11.41	11.92
3156	NASDAQ	CPLP	Thu, Oct 10, 2019	11.10	11.44	11.10	11.41
3155	NASDAQ	CPLP	Wed, Oct 9, 2019	11.15	11.32	10.99	11.16
3154	NASDAQ	CPLP	Tue, Oct 8, 2019	11.25	11.38	10.95	11.17
3153	NASDAQ	CPLP	Mon, Oct 7, 2019	10.76	11.20	10.76	11.19
3152	NASDAQ	CPLP	Fri, Oct 4, 2019	10.52	10.90	10.52	10.80
3151	NASDAQ	CPLP	Thu, Oct 3, 2019	10.54	10.57	10.48	10.54
3150	NASDAQ	CPLP	Wed, Oct 2, 2019	10.69	10.69	10.44	10.54
3149	NASDAQ	CPLP	Tue, Oct 1, 2019	10.74	10.80	10.65	10.69
3148	NASDAQ	CPLP	Mon, Sep 30, 2019	10.80	10.86	10.65	10.70
3147	NASDAQ	CPLP	Fri, Sep 27, 2019	10.60	10.70	10.56	10.65
3146	NASDAQ	CPLP	Thu, Sep 26, 2019	10.54	10.64	10.51	10.59
3145	NASDAQ	CPLP	Wed, Sep 25, 2019	10.57	10.65	10.43	10.56
3144	NASDAQ	CPLP	Tue, Sep 24, 2019	10.64	10.68	10.50	10.59
3143	NASDAQ	CPLP	Mon, Sep 23, 2019	10.67	10.74	10.63	10.66
3142	NASDAQ	CPLP	Fri, Sep 20, 2019	10.66	10.76	10.63	10.69
3141	NASDAQ	CPLP	Thu, Sep 19, 2019	10.75	10.79	10.68	10.69
3140	NASDAQ	CPLP	Wed, Sep 18, 2019	10.70	10.75	10.61	10.71
3139	NASDAQ	CPLP	Tue, Sep 17, 2019	10.76	10.76	10.55	10.73
3138	NASDAQ	CPLP	Mon, Sep 16, 2019	10.76	10.91	10.65	10.72
3137	NASDAQ	CPLP	Fri, Sep 13, 2019	10.63	10.86	10.63	10.76
3136	NASDAQ	CPLP	Thu, Sep 12, 2019	10.73	10.74	10.60	10.66
3135	NASDAQ	CPLP	Wed, Sep 11, 2019	10.75	10.82	10.56	10.71
3134	NASDAQ	CPLP	Tue, Sep 10, 2019	10.68	10.91	10.68	10.75
3133	NASDAQ	CPLP	Mon, Sep 9, 2019	10.48	10.78	10.48	10.70
3132	NASDAQ	CPLP	Fri, Sep 6, 2019	10.35	10.59	10.29	10.46
3131	NASDAQ	CPLP	Thu, Sep 5, 2019	10.55	10.62	10.24	10.31
3130	NASDAQ	CPLP	Wed, Sep 4, 2019	10.35	10.54	10.31	10.49
3129	NASDAQ	CPLP	Tue, Sep 3, 2019	10.46	10.46	10.15	10.32
3128	NASDAQ	CPLP	Fri, Aug 30, 2019	10.75	10.75	10.41	10.53
3127	NASDAQ	CPLP	Thu, Aug 29, 2019	10.70	10.81	10.67	10.74
3126	NASDAQ	CPLP	Wed, Aug 28, 2019	10.48	10.75	10.48	10.66
3125	NASDAQ	CPLP	Tue, Aug 27, 2019	10.64	10.64	10.36	10.41
3124	NASDAQ	CPLP	Mon, Aug 26, 2019	10.42	10.61	10.42	10.53
3123	NASDAQ	CPLP	Fri, Aug 23, 2019	10.42	10.52	10.29	10.40
3122	NASDAQ	CPLP	Thu, Aug 22, 2019	10.66	10.75	10.45	10.53
3121	NASDAQ	CPLP	Wed, Aug 21, 2019	10.64	10.86	10.61	10.65
3120	NASDAQ	CPLP	Tue, Aug 20, 2019	10.65	10.77	10.58	10.67
3119	NASDAQ	CPLP	Mon, Aug 19, 2019	10.70	10.82	10.65	10.71
3118	NASDAQ	CPLP	Fri, Aug 16, 2019	10.20	10.62	10.20	10.62
3117	NASDAQ	CPLP	Thu, Aug 15, 2019	10.15	10.24	10.01	10.17
3116	NASDAQ	CPLP	Wed, Aug 14, 2019	10.43	10.43	10.01	10.06
3115	NASDAQ	CPLP	Tue, Aug 13, 2019	10.46	10.54	10.38	10.48
3114	NASDAQ	CPLP	Mon, Aug 12, 2019	10.57	10.61	10.41	10.45
3113	NASDAQ	CPLP	Fri, Aug 9, 2019	10.79	10.79	10.55	10.61
3112	NASDAQ	CPLP	Thu, Aug 8, 2019	10.89	10.91	10.73	10.76
3111	NASDAQ	CPLP	Wed, Aug 7, 2019	10.84	10.90	10.61	10.75
3110	NASDAQ	CPLP	Tue, Aug 6, 2019	10.91	10.99	10.82	10.86
3109	NASDAQ	CPLP	Mon, Aug 5, 2019	11.10	11.10	10.69	10.90
3108	NASDAQ	CPLP	Fri, Aug 2, 2019	11.17	11.17	10.85	11.14
3107	NASDAQ	CPLP	Thu, Aug 1, 2019	11.26	11.44	11.06	11.20
3106	NASDAQ	CPLP	Wed, Jul 31, 2019	11.47	11.69	11.31	11.48
3105	NASDAQ	CPLP	Tue, Jul 30, 2019	11.20	11.31	11.03	11.25
3104	NASDAQ	CPLP	Mon, Jul 29, 2019	11.27	11.37	11.08	11.20
3103	NASDAQ	CPLP	Fri, Jul 26, 2019	11.26	11.35	11.21	11.31
3102	NASDAQ	CPLP	Thu, Jul 25, 2019	11.37	11.51	11.19	11.27
3101	NASDAQ	CPLP	Wed, Jul 24, 2019	11.23	11.45	11.23	11.32
3100	NASDAQ	CPLP	Tue, Jul 23, 2019	11.26	11.38	11.12	11.23
3099	NASDAQ	CPLP	Mon, Jul 22, 2019	11.16	11.34	11.11	11.24
3098	NASDAQ	CPLP	Fri, Jul 19, 2019	11.32	11.44	11.15	11.15
3097	NASDAQ	CPLP	Thu, Jul 18, 2019	11.37	11.41	11.20	11.31
3096	NASDAQ	CPLP	Wed, Jul 17, 2019	11.69	11.69	11.37	11.42
3095	NASDAQ	CPLP	Tue, Jul 16, 2019	11.63	11.86	11.55	11.69
3094	NASDAQ	CPLP	Mon, Jul 15, 2019	11.51	11.67	11.45	11.58
3093	NASDAQ	CPLP	Fri, Jul 12, 2019	11.19	11.52	11.12	11.43
3092	NASDAQ	CPLP	Thu, Jul 11, 2019	11.10	11.20	11.00	11.18
3091	NASDAQ	CPLP	Wed, Jul 10, 2019	10.55	11.10	10.55	11.08
3090	NASDAQ	CPLP	Tue, Jul 9, 2019	10.31	10.54	10.31	10.50
3089	NASDAQ	CPLP	Mon, Jul 8, 2019	10.40	10.45	10.29	10.35
3088	NASDAQ	CPLP	Fri, Jul 5, 2019	10.30	10.49	10.30	10.40
3087	NASDAQ	CPLP	Wed, Jul 3, 2019	10.31	10.42	10.25	10.36
3086	NASDAQ	CPLP	Tue, Jul 2, 2019	10.36	10.42	10.19	10.35
3085	NASDAQ	CPLP	Mon, Jul 1, 2019	10.50	10.60	10.36	10.39
3084	NASDAQ	CPLP	Fri, Jun 28, 2019	10.39	10.50	10.35	10.50
3083	NASDAQ	CPLP	Thu, Jun 27, 2019	10.37	10.49	10.34	10.41
3082	NASDAQ	CPLP	Wed, Jun 26, 2019	10.16	10.49	10.16	10.40
3081	NASDAQ	CPLP	Tue, Jun 25, 2019	10.35	10.40	9.98	10.16
3080	NASDAQ	CPLP	Mon, Jun 24, 2019	10.48	10.50	10.31	10.42
3079	NASDAQ	CPLP	Fri, Jun 21, 2019	10.55	10.60	10.45	10.55
3078	NASDAQ	CPLP	Thu, Jun 20, 2019	10.59	10.60	10.45	10.52
3077	NASDAQ	CPLP	Wed, Jun 19, 2019	10.44	10.60	10.38	10.52
3076	NASDAQ	CPLP	Tue, Jun 18, 2019	10.48	10.59	10.41	10.46
3075	NASDAQ	CPLP	Mon, Jun 17, 2019	10.49	10.53	10.43	10.47
3074	NASDAQ	CPLP	Fri, Jun 14, 2019	10.43	10.51	10.34	10.49
3073	NASDAQ	CPLP	Thu, Jun 13, 2019	10.35	10.43	10.31	10.39
3072	NASDAQ	CPLP	Wed, Jun 12, 2019	10.33	10.44	10.20	10.26
3071	NASDAQ	CPLP	Tue, Jun 11, 2019	10.24	10.44	10.09	10.36
3070	NASDAQ	CPLP	Mon, Jun 10, 2019	10.25	10.39	10.11	10.14
3069	NASDAQ	CPLP	Fri, Jun 7, 2019	10.13	10.40	10.08	10.23
3068	NASDAQ	CPLP	Thu, Jun 6, 2019	10.09	10.22	10.05	10.18
3067	NASDAQ	CPLP	Wed, Jun 5, 2019	10.45	10.45	10.05	10.13
3066	NASDAQ	CPLP	Tue, Jun 4, 2019	10.24	10.49	10.20	10.43
3065	NASDAQ	CPLP	Mon, Jun 3, 2019	10.05	10.35	10.05	10.19
3064	NASDAQ	CPLP	Fri, May 31, 2019	9.90	10.13	9.79	10.08
3063	NASDAQ	CPLP	Thu, May 30, 2019	9.95	10.08	9.82	9.95
3062	NASDAQ	CPLP	Wed, May 29, 2019	10.00	10.02	9.68	9.93
3061	NASDAQ	CPLP	Tue, May 28, 2019	10.16	10.16	9.92	10.03
3060	NASDAQ	CPLP	Fri, May 24, 2019	10.06	10.22	10.00	10.19
3059	NASDAQ	CPLP	Thu, May 23, 2019	10.08	10.22	9.90	9.98
3058	NASDAQ	CPLP	Wed, May 22, 2019	10.30	10.30	10.15	10.15
3057	NASDAQ	CPLP	Tue, May 21, 2019	10.17	10.41	10.15	10.37
3056	NASDAQ	CPLP	Mon, May 20, 2019	10.25	10.30	10.13	10.14
3055	NASDAQ	CPLP	Fri, May 17, 2019	10.40	10.45	10.22	10.29
3054	NASDAQ	CPLP	Thu, May 16, 2019	10.28	10.64	10.28	10.44
3053	NASDAQ	CPLP	Wed, May 15, 2019	10.28	10.45	10.20	10.38
3052	NASDAQ	CPLP	Tue, May 14, 2019	10.32	10.48	10.11	10.30
3051	NASDAQ	CPLP	Mon, May 13, 2019	10.35	10.50	10.25	10.32
3050	NASDAQ	CPLP	Fri, May 10, 2019	10.33	10.68	10.30	10.64
3049	NASDAQ	CPLP	Thu, May 9, 2019	10.81	10.84	10.36	10.54
3048	NASDAQ	CPLP	Wed, May 8, 2019	10.74	11.03	10.74	10.81
3047	NASDAQ	CPLP	Tue, May 7, 2019	10.91	11.06	10.67	10.74
3046	NASDAQ	CPLP	Mon, May 6, 2019	10.86	11.19	10.86	10.95
3045	NASDAQ	CPLP	Fri, May 3, 2019	10.85	11.20	10.85	11.06
3044	NASDAQ	CPLP	Thu, May 2, 2019	10.90	11.02	10.75	10.80
3043	NASDAQ	CPLP	Wed, May 1, 2019	10.93	10.98	10.71	10.84
3042	NASDAQ	CPLP	Tue, Apr 30, 2019	10.94	11.12	10.85	10.93
3041	NASDAQ	CPLP	Mon, Apr 29, 2019	10.97	11.30	10.73	10.81
3040	NASDAQ	CPLP	Fri, Apr 26, 2019	10.88	10.96	10.79	10.90
3039	NASDAQ	CPLP	Thu, Apr 25, 2019	11.11	11.11	10.85	10.87
3038	NASDAQ	CPLP	Wed, Apr 24, 2019	11.23	11.28	11.00	11.08
3037	NASDAQ	CPLP	Tue, Apr 23, 2019	11.28	11.38	11.18	11.23
3036	NASDAQ	CPLP	Mon, Apr 22, 2019	11.05	11.33	11.05	11.20
3035	NASDAQ	CPLP	Thu, Apr 18, 2019	11.12	11.13	10.93	11.12
3034	NASDAQ	CPLP	Wed, Apr 17, 2019	11.19	11.25	11.01	11.15
3033	NASDAQ	CPLP	Tue, Apr 16, 2019	11.27	11.34	11.10	11.19
3032	NASDAQ	CPLP	Mon, Apr 15, 2019	11.21	11.29	11.13	11.24
3031	NASDAQ	CPLP	Fri, Apr 12, 2019	11.29	11.35	11.11	11.19
3030	NASDAQ	CPLP	Thu, Apr 11, 2019	11.27	11.40	11.18	11.26
3029	NASDAQ	CPLP	Wed, Apr 10, 2019	11.07	11.35	11.07	11.34
3028	NASDAQ	CPLP	Tue, Apr 9, 2019	11.36	11.36	11.02	11.09
3027	NASDAQ	CPLP	Mon, Apr 8, 2019	11.32	11.49	11.17	11.37
3026	NASDAQ	CPLP	Fri, Apr 5, 2019	11.20	11.31	10.89	11.29
3025	NASDAQ	CPLP	Thu, Apr 4, 2019	10.67	11.28	10.67	11.22
3024	NASDAQ	CPLP	Wed, Apr 3, 2019	10.34	10.73	10.34	10.63
3023	NASDAQ	CPLP	Tue, Apr 2, 2019	10.45	10.65	10.30	10.35
3022	NASDAQ	CPLP	Mon, Apr 1, 2019	10.46	10.78	10.41	10.51
3021	NASDAQ	CPLP	Fri, Mar 29, 2019	10.96	11.00	10.30	10.48
3020	NASDAQ	CPLP	Thu, Mar 28, 2019	10.83	11.90	10.51	10.81
3019	NASDAQ	CPLP	Wed, Mar 27, 2019	8.57	8.84	8.57	8.84
3018	NASDAQ	CPLP	Tue, Mar 26, 2019	8.61	8.70	8.57	8.61
3017	NASDAQ	CPLP	Mon, Mar 25, 2019	8.65	8.67	8.53	8.57
3016	NASDAQ	CPLP	Fri, Mar 22, 2019	8.68	8.84	8.65	8.65
3015	NASDAQ	CPLP	Thu, Mar 21, 2019	8.76	8.95	8.76	8.80
3014	NASDAQ	CPLP	Wed, Mar 20, 2019	8.92	8.95	8.61	8.76
3013	NASDAQ	CPLP	Tue, Mar 19, 2019	9.15	9.15	8.88	8.99
3012	NASDAQ	CPLP	Mon, Mar 18, 2019	8.88	9.19	8.88	9.15
3011	NASDAQ	CPLP	Fri, Mar 15, 2019	8.92	9.15	8.84	8.88
3010	NASDAQ	CPLP	Thu, Mar 14, 2019	9.15	9.33	8.84	8.92
3009	NASDAQ	CPLP	Wed, Mar 13, 2019	9.03	9.57	8.99	9.11
3008	NASDAQ	CPLP	Tue, Mar 12, 2019	8.72	9.11	8.72	9.07
3007	NASDAQ	CPLP	Mon, Mar 11, 2019	8.30	8.72	8.30	8.68
3006	NASDAQ	CPLP	Fri, Mar 8, 2019	8.53	8.53	8.34	8.34
3005	NASDAQ	CPLP	Thu, Mar 7, 2019	8.57	8.61	8.53	8.53
3004	NASDAQ	CPLP	Wed, Mar 6, 2019	8.68	8.78	8.59	8.65
3003	NASDAQ	CPLP	Tue, Mar 5, 2019	8.72	8.84	8.65	8.72
3002	NASDAQ	CPLP	Mon, Mar 4, 2019	8.68	8.80	8.68	8.72
3001	NASDAQ	CPLP	Fri, Mar 1, 2019	8.76	8.84	8.65	8.72
3000	NASDAQ	CPLP	Thu, Feb 28, 2019	8.88	8.88	8.76	8.80
2999	NASDAQ	CPLP	Wed, Feb 27, 2019	8.88	8.92	8.84	8.84
2998	NASDAQ	CPLP	Tue, Feb 26, 2019	8.84	8.95	8.82	8.88
2997	NASDAQ	CPLP	Mon, Feb 25, 2019	8.80	8.92	8.78	8.92
2996	NASDAQ	CPLP	Fri, Feb 22, 2019	8.72	8.80	8.72	8.78
2995	NASDAQ	CPLP	Thu, Feb 21, 2019	8.84	8.84	8.68	8.76
2994	NASDAQ	CPLP	Wed, Feb 20, 2019	8.84	8.92	8.76	8.76
2993	NASDAQ	CPLP	Tue, Feb 19, 2019	8.88	8.92	8.76	8.92
2992	NASDAQ	CPLP	Fri, Feb 15, 2019	8.80	8.88	8.72	8.80
2991	NASDAQ	CPLP	Thu, Feb 14, 2019	8.84	8.84	8.65	8.72
2990	NASDAQ	CPLP	Wed, Feb 13, 2019	8.76	8.88	8.68	8.80
2989	NASDAQ	CPLP	Tue, Feb 12, 2019	8.41	8.75	8.41	8.72
2988	NASDAQ	CPLP	Mon, Feb 11, 2019	8.41	8.45	8.32	8.34
2987	NASDAQ	CPLP	Fri, Feb 8, 2019	8.34	8.45	8.34	8.41
2986	NASDAQ	CPLP	Thu, Feb 7, 2019	8.49	8.49	8.26	8.38
2985	NASDAQ	CPLP	Wed, Feb 6, 2019	8.57	8.61	8.38	8.45
2984	NASDAQ	CPLP	Tue, Feb 5, 2019	8.68	8.76	8.53	8.61
2983	NASDAQ	CPLP	Mon, Feb 4, 2019	8.68	8.76	8.57	8.72
2982	NASDAQ	CPLP	Fri, Feb 1, 2019	8.88	8.92	8.61	8.76
2981	NASDAQ	CPLP	Thu, Jan 31, 2019	8.76	8.88	8.61	8.68
2980	NASDAQ	CPLP	Wed, Jan 30, 2019	8.65	8.65	8.32	8.45
2979	NASDAQ	CPLP	Tue, Jan 29, 2019	8.49	8.65	8.38	8.57
2978	NASDAQ	CPLP	Mon, Jan 28, 2019	8.45	8.49	8.30	8.41
2977	NASDAQ	CPLP	Fri, Jan 25, 2019	8.34	8.57	8.34	8.49
2976	NASDAQ	CPLP	Thu, Jan 24, 2019	8.34	8.38	8.18	8.38
2975	NASDAQ	CPLP	Wed, Jan 23, 2019	8.68	8.76	8.30	8.38
2974	NASDAQ	CPLP	Tue, Jan 22, 2019	8.99	9.03	8.72	8.72
2973	NASDAQ	CPLP	Fri, Jan 18, 2019	8.95	9.03	8.80	8.99
2972	NASDAQ	CPLP	Thu, Jan 17, 2019	8.84	8.95	8.76	8.92
2971	NASDAQ	CPLP	Wed, Jan 16, 2019	8.84	8.88	8.68	8.84
2970	NASDAQ	CPLP	Tue, Jan 15, 2019	8.92	8.99	8.76	8.84
2969	NASDAQ	CPLP	Mon, Jan 14, 2019	9.03	9.07	8.84	8.95
2968	NASDAQ	CPLP	Fri, Jan 11, 2019	8.92	9.06	8.92	8.99
2967	NASDAQ	CPLP	Thu, Jan 10, 2019	9.15	9.15	8.92	9.03
2966	NASDAQ	CPLP	Wed, Jan 9, 2019	9.26	9.34	8.95	9.30
2965	NASDAQ	CPLP	Tue, Jan 8, 2019	9.15	9.22	8.97	9.11
2964	NASDAQ	CPLP	Mon, Jan 7, 2019	8.92	9.11	8.88	9.11
2963	NASDAQ	CPLP	Fri, Jan 4, 2019	8.61	8.99	8.59	8.92
2962	NASDAQ	CPLP	Thu, Jan 3, 2019	8.53	8.61	8.34	8.53
2961	NASDAQ	CPLP	Wed, Jan 2, 2019	7.99	8.57	7.95	8.53
2960	NASDAQ	CPLP	Mon, Dec 31, 2018	8.03	8.11	7.95	8.07
2959	NASDAQ	CPLP	Fri, Dec 28, 2018	8.22	8.49	7.91	8.11
2958	NASDAQ	CPLP	Thu, Dec 27, 2018	8.14	8.30	7.99	8.11
2957	NASDAQ	CPLP	Wed, Dec 26, 2018	7.95	8.26	7.91	8.26
2956	NASDAQ	CPLP	Mon, Dec 24, 2018	7.99	8.07	7.91	7.91
2955	NASDAQ	CPLP	Fri, Dec 21, 2018	8.30	8.45	8.03	8.11
2954	NASDAQ	CPLP	Thu, Dec 20, 2018	8.53	8.53	8.14	8.26
2953	NASDAQ	CPLP	Wed, Dec 19, 2018	7.91	8.68	7.91	8.53
2952	NASDAQ	CPLP	Tue, Dec 18, 2018	8.49	8.61	8.30	8.49
2951	NASDAQ	CPLP	Mon, Dec 17, 2018	8.99	9.07	8.49	8.57
2950	NASDAQ	CPLP	Fri, Dec 14, 2018	9.07	9.15	8.92	8.99
2949	NASDAQ	CPLP	Thu, Dec 13, 2018	9.19	9.25	8.99	9.19
2948	NASDAQ	CPLP	Wed, Dec 12, 2018	9.22	9.42	9.15	9.19
2947	NASDAQ	CPLP	Tue, Dec 11, 2018	9.34	9.49	9.11	9.22
2946	NASDAQ	CPLP	Mon, Dec 10, 2018	9.34	9.42	9.01	9.34
2945	NASDAQ	CPLP	Fri, Dec 7, 2018	9.49	9.73	9.34	9.34
2944	NASDAQ	CPLP	Thu, Dec 6, 2018	9.38	9.53	9.22	9.49
2943	NASDAQ	CPLP	Tue, Dec 4, 2018	9.30	9.73	9.30	9.53
2942	NASDAQ	CPLP	Mon, Dec 3, 2018	9.38	9.46	9.19	9.34
2941	NASDAQ	CPLP	Fri, Nov 30, 2018	9.11	9.40	9.03	9.30
2940	NASDAQ	CPLP	Thu, Nov 29, 2018	9.15	9.34	8.66	9.19
2939	NASDAQ	CPLP	Wed, Nov 28, 2018	9.07	9.61	8.88	9.26
2938	NASDAQ	CPLP	Tue, Nov 27, 2018	9.65	10.04	9.65	9.73
2937	NASDAQ	CPLP	Mon, Nov 26, 2018	9.77	9.84	9.59	9.65
2936	NASDAQ	CPLP	Fri, Nov 23, 2018	9.57	9.80	9.30	9.65
2935	NASDAQ	CPLP	Wed, Nov 21, 2018	9.92	10.11	9.57	9.61
2934	NASDAQ	CPLP	Tue, Nov 20, 2018	10.27	10.31	9.77	9.92
2933	NASDAQ	CPLP	Mon, Nov 19, 2018	10.23	10.34	10.19	10.31
2932	NASDAQ	CPLP	Fri, Nov 16, 2018	10.50	10.54	10.27	10.34
2931	NASDAQ	CPLP	Thu, Nov 15, 2018	10.34	10.58	10.31	10.46
2930	NASDAQ	CPLP	Wed, Nov 14, 2018	10.50	10.50	10.31	10.42
2929	NASDAQ	CPLP	Tue, Nov 13, 2018	10.46	10.58	10.23	10.27
2928	NASDAQ	CPLP	Mon, Nov 12, 2018	10.61	10.61	10.42	10.42
2927	NASDAQ	CPLP	Fri, Nov 9, 2018	10.85	10.85	10.58	10.61
2926	NASDAQ	CPLP	Thu, Nov 8, 2018	10.88	10.92	10.83	10.92
2925	NASDAQ	CPLP	Wed, Nov 7, 2018	10.88	10.92	10.69	10.92
2924	NASDAQ	CPLP	Tue, Nov 6, 2018	10.81	10.83	10.65	10.81
2923	NASDAQ	CPLP	Mon, Nov 5, 2018	10.69	10.73	10.58	10.65
2922	NASDAQ	CPLP	Fri, Nov 2, 2018	10.58	10.78	10.34	10.73
2921	NASDAQ	CPLP	Thu, Nov 1, 2018	10.61	10.92	10.61	10.81
2920	NASDAQ	CPLP	Wed, Oct 31, 2018	10.42	10.77	10.40	10.65
2919	NASDAQ	CPLP	Tue, Oct 30, 2018	10.23	10.31	10.11	10.19
2918	NASDAQ	CPLP	Mon, Oct 29, 2018	10.34	10.50	10.15	10.23
2917	NASDAQ	CPLP	Fri, Oct 26, 2018	10.38	10.42	10.19	10.34
2916	NASDAQ	CPLP	Thu, Oct 25, 2018	10.31	10.65	10.21	10.46
2915	NASDAQ	CPLP	Wed, Oct 24, 2018	10.65	10.77	10.27	10.31
2914	NASDAQ	CPLP	Tue, Oct 23, 2018	10.73	10.77	10.50	10.65
2913	NASDAQ	CPLP	Mon, Oct 22, 2018	10.69	10.96	10.69	10.77
2912	NASDAQ	CPLP	Fri, Oct 19, 2018	10.88	10.88	10.61	10.69
2911	NASDAQ	CPLP	Thu, Oct 18, 2018	10.81	10.81	10.61	10.65
2910	NASDAQ	CPLP	Wed, Oct 17, 2018	10.85	10.88	10.61	10.85
2909	NASDAQ	CPLP	Tue, Oct 16, 2018	10.88	10.88	10.77	10.85
2908	NASDAQ	CPLP	Mon, Oct 15, 2018	10.73	10.85	10.69	10.77
2907	NASDAQ	CPLP	Fri, Oct 12, 2018	10.61	10.88	10.58	10.65
2906	NASDAQ	CPLP	Thu, Oct 11, 2018	10.81	10.81	10.65	10.69
2905	NASDAQ	CPLP	Wed, Oct 10, 2018	11.15	11.15	10.81	10.81
2904	NASDAQ	CPLP	Tue, Oct 9, 2018	11.00	11.15	11.00	11.12
2903	NASDAQ	CPLP	Mon, Oct 8, 2018	11.08	11.08	10.92	11.00
2902	NASDAQ	CPLP	Fri, Oct 5, 2018	11.04	11.19	11.00	11.08
2901	NASDAQ	CPLP	Thu, Oct 4, 2018	11.19	11.23	11.00	11.00
2900	NASDAQ	CPLP	Wed, Oct 3, 2018	11.08	11.27	11.02	11.19
2899	NASDAQ	CPLP	Tue, Oct 2, 2018	10.88	11.12	10.85	11.08
2898	NASDAQ	CPLP	Mon, Oct 1, 2018	10.73	11.00	10.73	10.96
2897	NASDAQ	CPLP	Fri, Sep 28, 2018	10.65	10.81	10.58	10.73
2896	NASDAQ	CPLP	Thu, Sep 27, 2018	10.73	10.73	10.58	10.73
2895	NASDAQ	CPLP	Wed, Sep 26, 2018	10.61	10.73	10.58	10.58
2894	NASDAQ	CPLP	Tue, Sep 25, 2018	10.61	10.69	10.46	10.54
2893	NASDAQ	CPLP	Mon, Sep 24, 2018	10.81	10.85	10.38	10.58
2892	NASDAQ	CPLP	Fri, Sep 21, 2018	10.81	11.00	10.69	10.69
2891	NASDAQ	CPLP	Thu, Sep 20, 2018	10.92	10.92	10.65	10.81
2890	NASDAQ	CPLP	Wed, Sep 19, 2018	10.92	10.96	10.81	10.88
2889	NASDAQ	CPLP	Tue, Sep 18, 2018	10.77	10.88	10.77	10.85
2888	NASDAQ	CPLP	Mon, Sep 17, 2018	10.81	10.87	10.73	10.77
2887	NASDAQ	CPLP	Fri, Sep 14, 2018	10.85	10.88	10.73	10.81
2886	NASDAQ	CPLP	Thu, Sep 13, 2018	10.92	11.00	10.85	10.88
2885	NASDAQ	CPLP	Wed, Sep 12, 2018	10.73	11.04	10.73	10.98
2884	NASDAQ	CPLP	Tue, Sep 11, 2018	10.77	10.81	10.61	10.73
2883	NASDAQ	CPLP	Mon, Sep 10, 2018	10.69	10.81	10.69	10.73
2882	NASDAQ	CPLP	Fri, Sep 7, 2018	10.61	10.76	10.50	10.67
2881	NASDAQ	CPLP	Thu, Sep 6, 2018	10.96	11.00	10.58	10.67
2880	NASDAQ	CPLP	Wed, Sep 5, 2018	11.04	11.08	10.81	10.96
2879	NASDAQ	CPLP	Tue, Sep 4, 2018	11.54	11.56	11.15	11.19
2878	NASDAQ	CPLP	Fri, Aug 31, 2018	11.58	11.66	11.54	11.54
2877	NASDAQ	CPLP	Thu, Aug 30, 2018	11.62	11.69	11.58	11.62
2876	NASDAQ	CPLP	Wed, Aug 29, 2018	11.66	11.69	11.62	11.62
2875	NASDAQ	CPLP	Tue, Aug 28, 2018	11.66	11.77	11.66	11.66
2874	NASDAQ	CPLP	Mon, Aug 27, 2018	11.69	11.77	11.66	11.69
2873	NASDAQ	CPLP	Fri, Aug 24, 2018	11.69	11.77	11.66	11.69
2872	NASDAQ	CPLP	Thu, Aug 23, 2018	11.77	11.85	11.73	11.73
2871	NASDAQ	CPLP	Wed, Aug 22, 2018	11.77	11.81	11.73	11.81
2870	NASDAQ	CPLP	Tue, Aug 21, 2018	11.73	11.77	11.66	11.66
2869	NASDAQ	CPLP	Mon, Aug 20, 2018	11.69	11.77	11.62	11.66
2868	NASDAQ	CPLP	Fri, Aug 17, 2018	11.62	11.69	11.62	11.66
2867	NASDAQ	CPLP	Thu, Aug 16, 2018	11.69	11.69	11.58	11.62
2866	NASDAQ	CPLP	Wed, Aug 15, 2018	11.77	11.81	11.60	11.62
2865	NASDAQ	CPLP	Tue, Aug 14, 2018	11.73	11.77	11.66	11.77
2864	NASDAQ	CPLP	Mon, Aug 13, 2018	11.69	11.73	11.58	11.66
2863	NASDAQ	CPLP	Fri, Aug 10, 2018	11.77	11.81	11.66	11.73
2862	NASDAQ	CPLP	Thu, Aug 9, 2018	11.73	11.81	11.69	11.73
2861	NASDAQ	CPLP	Wed, Aug 8, 2018	11.73	11.79	11.69	11.77
2860	NASDAQ	CPLP	Tue, Aug 7, 2018	11.81	11.85	11.73	11.75
2859	NASDAQ	CPLP	Mon, Aug 6, 2018	11.93	11.93	11.77	11.81
2858	NASDAQ	CPLP	Fri, Aug 3, 2018	11.85	11.93	11.77	11.81
2857	NASDAQ	CPLP	Thu, Aug 2, 2018	11.77	11.93	11.66	11.89
2856	NASDAQ	CPLP	Wed, Aug 1, 2018	11.77	11.81	11.66	11.73
2855	NASDAQ	CPLP	Tue, Jul 31, 2018	11.97	12.00	11.85	11.97
2854	NASDAQ	CPLP	Mon, Jul 30, 2018	12.16	12.20	11.85	11.85
2853	NASDAQ	CPLP	Fri, Jul 27, 2018	12.12	12.19	12.04	12.16
2852	NASDAQ	CPLP	Thu, Jul 26, 2018	12.04	12.24	12.01	12.20
2851	NASDAQ	CPLP	Wed, Jul 25, 2018	12.16	12.16	11.97	12.04
2850	NASDAQ	CPLP	Tue, Jul 24, 2018	12.20	12.20	12.04	12.12
2849	NASDAQ	CPLP	Mon, Jul 23, 2018	12.16	12.24	12.04	12.16
2848	NASDAQ	CPLP	Fri, Jul 20, 2018	12.27	12.30	12.00	12.04
2847	NASDAQ	CPLP	Thu, Jul 19, 2018	11.81	12.31	11.81	12.27
2846	NASDAQ	CPLP	Wed, Jul 18, 2018	11.81	11.89	11.73	11.81
2845	NASDAQ	CPLP	Tue, Jul 17, 2018	11.73	11.81	11.62	11.77
2844	NASDAQ	CPLP	Mon, Jul 16, 2018	11.77	11.85	11.66	11.69
2843	NASDAQ	CPLP	Fri, Jul 13, 2018	11.85	11.89	11.77	11.77
2842	NASDAQ	CPLP	Thu, Jul 12, 2018	11.85	12.03	11.81	11.85
2841	NASDAQ	CPLP	Wed, Jul 11, 2018	12.12	12.20	11.85	11.85
2840	NASDAQ	CPLP	Tue, Jul 10, 2018	12.24	12.35	12.12	12.12
2839	NASDAQ	CPLP	Mon, Jul 9, 2018	12.27	12.35	12.20	12.27
2838	NASDAQ	CPLP	Fri, Jul 6, 2018	12.24	12.45	12.20	12.35
2837	NASDAQ	CPLP	Thu, Jul 5, 2018	11.93	12.24	11.93	12.20
2836	NASDAQ	CPLP	Tue, Jul 3, 2018	11.77	12.00	11.73	11.97
2835	NASDAQ	CPLP	Mon, Jul 2, 2018	11.81	11.81	11.69	11.73
2834	NASDAQ	CPLP	Fri, Jun 29, 2018	11.77	11.92	11.69	11.81
2833	NASDAQ	CPLP	Thu, Jun 28, 2018	11.85	11.85	11.69	11.77
2832	NASDAQ	CPLP	Wed, Jun 27, 2018	11.77	11.93	11.77	11.87
2831	NASDAQ	CPLP	Tue, Jun 26, 2018	11.69	11.77	11.62	11.77
2830	NASDAQ	CPLP	Mon, Jun 25, 2018	11.77	11.85	11.66	11.66
2829	NASDAQ	CPLP	Fri, Jun 22, 2018	11.93	11.98	11.77	11.81
2828	NASDAQ	CPLP	Thu, Jun 21, 2018	11.89	11.93	11.79	11.85
2827	NASDAQ	CPLP	Wed, Jun 20, 2018	11.89	12.04	11.81	11.85
2826	NASDAQ	CPLP	Tue, Jun 19, 2018	11.97	11.97	11.87	11.89
2825	NASDAQ	CPLP	Mon, Jun 18, 2018	11.62	12.04	11.62	12.00
2824	NASDAQ	CPLP	Fri, Jun 15, 2018	11.69	11.91	11.62	11.66
2823	NASDAQ	CPLP	Thu, Jun 14, 2018	11.85	11.85	11.66	11.69
2822	NASDAQ	CPLP	Wed, Jun 13, 2018	11.89	11.97	11.77	11.81
2821	NASDAQ	CPLP	Tue, Jun 12, 2018	11.93	12.00	11.81	11.85
2820	NASDAQ	CPLP	Mon, Jun 11, 2018	11.89	12.00	11.85	11.89
2819	NASDAQ	CPLP	Fri, Jun 8, 2018	11.97	11.97	11.83	11.93
2818	NASDAQ	CPLP	Thu, Jun 7, 2018	12.04	12.04	11.95	11.95
2817	NASDAQ	CPLP	Wed, Jun 6, 2018	11.89	12.04	11.85	11.93
2816	NASDAQ	CPLP	Tue, Jun 5, 2018	11.97	12.00	11.81	11.85
2815	NASDAQ	CPLP	Mon, Jun 4, 2018	11.85	11.97	11.73	11.93
2814	NASDAQ	CPLP	Fri, Jun 1, 2018	11.93	11.97	11.85	11.85
2813	NASDAQ	CPLP	Thu, May 31, 2018	11.97	12.00	11.85	11.85
2812	NASDAQ	CPLP	Wed, May 30, 2018	11.97	12.08	11.93	12.00
2811	NASDAQ	CPLP	Tue, May 29, 2018	11.97	12.04	11.85	11.93
2810	NASDAQ	CPLP	Fri, May 25, 2018	11.93	12.04	11.93	12.00
2809	NASDAQ	CPLP	Thu, May 24, 2018	12.12	12.16	12.00	12.04
2808	NASDAQ	CPLP	Wed, May 23, 2018	12.20	12.20	12.04	12.16
2807	NASDAQ	CPLP	Tue, May 22, 2018	12.04	12.16	11.89	12.00
2806	NASDAQ	CPLP	Mon, May 21, 2018	11.97	12.05	11.93	11.95
2805	NASDAQ	CPLP	Fri, May 18, 2018	12.04	12.08	11.89	11.93
2804	NASDAQ	CPLP	Thu, May 17, 2018	12.16	12.23	12.00	12.04
2803	NASDAQ	CPLP	Wed, May 16, 2018	12.04	12.24	12.04	12.20
2802	NASDAQ	CPLP	Tue, May 15, 2018	12.16	12.27	12.04	12.06
2801	NASDAQ	CPLP	Mon, May 14, 2018	12.27	12.32	12.08	12.20
2800	NASDAQ	CPLP	Fri, May 11, 2018	12.12	12.35	12.08	12.08
2799	NASDAQ	CPLP	Thu, May 10, 2018	12.04	12.16	11.97	12.08
2798	NASDAQ	CPLP	Wed, May 9, 2018	12.04	12.12	11.97	12.02
2797	NASDAQ	CPLP	Tue, May 8, 2018	11.97	12.08	11.93	12.00
2796	NASDAQ	CPLP	Mon, May 7, 2018	12.27	12.27	11.89	11.93
2795	NASDAQ	CPLP	Fri, May 4, 2018	11.85	12.04	11.85	11.89
2794	NASDAQ	CPLP	Thu, May 3, 2018	11.89	12.00	11.81	11.85
2793	NASDAQ	CPLP	Wed, May 2, 2018	11.81	12.00	11.77	11.89
2792	NASDAQ	CPLP	Tue, May 1, 2018	12.27	12.28	11.89	11.93
2791	NASDAQ	CPLP	Mon, Apr 30, 2018	12.35	12.54	12.31	12.51
2790	NASDAQ	CPLP	Fri, Apr 27, 2018	12.54	12.58	12.39	12.47
2789	NASDAQ	CPLP	Thu, Apr 26, 2018	12.47	12.62	12.43	12.51
2788	NASDAQ	CPLP	Wed, Apr 25, 2018	12.54	12.54	12.43	12.51
2787	NASDAQ	CPLP	Tue, Apr 24, 2018	12.78	12.78	12.39	12.43
2786	NASDAQ	CPLP	Mon, Apr 23, 2018	12.70	12.78	12.54	12.70
2785	NASDAQ	CPLP	Fri, Apr 20, 2018	12.66	12.74	12.39	12.66
2784	NASDAQ	CPLP	Thu, Apr 19, 2018	12.74	12.74	12.51	12.54
2783	NASDAQ	CPLP	Wed, Apr 18, 2018	12.62	12.74	12.58	12.70
2782	NASDAQ	CPLP	Tue, Apr 17, 2018	12.70	12.76	12.51	12.54
2781	NASDAQ	CPLP	Mon, Apr 16, 2018	12.31	12.78	12.27	12.74
2780	NASDAQ	CPLP	Fri, Apr 13, 2018	12.35	12.50	12.27	12.35
2779	NASDAQ	CPLP	Thu, Apr 12, 2018	12.20	12.38	12.16	12.31
2778	NASDAQ	CPLP	Wed, Apr 11, 2018	12.24	12.43	12.20	12.24
2777	NASDAQ	CPLP	Tue, Apr 10, 2018	11.93	12.35	11.93	12.29
2776	NASDAQ	CPLP	Mon, Apr 9, 2018	11.89	12.02	11.81	11.85
2775	NASDAQ	CPLP	Fri, Apr 6, 2018	12.00	12.08	11.85	11.91
2774	NASDAQ	CPLP	Thu, Apr 5, 2018	11.89	12.08	11.89	12.04
2773	NASDAQ	CPLP	Wed, Apr 4, 2018	11.81	11.93	11.73	11.89
2772	NASDAQ	CPLP	Tue, Apr 3, 2018	11.89	12.04	11.81	11.91
2771	NASDAQ	CPLP	Mon, Apr 2, 2018	12.00	12.12	11.81	11.93
2770	NASDAQ	CPLP	Thu, Mar 29, 2018	12.00	12.16	11.97	12.04
2769	NASDAQ	CPLP	Wed, Mar 28, 2018	12.08	12.16	11.97	12.04
2768	NASDAQ	CPLP	Tue, Mar 27, 2018	12.12	12.27	12.01	12.12
2767	NASDAQ	CPLP	Mon, Mar 26, 2018	12.16	12.35	11.97	12.20
2766	NASDAQ	CPLP	Fri, Mar 23, 2018	12.31	12.39	12.12	12.12
2765	NASDAQ	CPLP	Thu, Mar 22, 2018	12.51	12.54	12.27	12.33
2764	NASDAQ	CPLP	Wed, Mar 21, 2018	12.51	12.64	12.47	12.54
2763	NASDAQ	CPLP	Tue, Mar 20, 2018	12.51	12.70	12.35	12.47
2762	NASDAQ	CPLP	Mon, Mar 19, 2018	12.62	12.70	12.47	12.47
2761	NASDAQ	CPLP	Fri, Mar 16, 2018	12.35	12.78	12.35	12.70
2760	NASDAQ	CPLP	Thu, Mar 15, 2018	12.58	12.66	12.35	12.39
2759	NASDAQ	CPLP	Wed, Mar 14, 2018	12.70	12.70	12.54	12.62
2758	NASDAQ	CPLP	Tue, Mar 13, 2018	12.39	12.74	12.39	12.70
2757	NASDAQ	CPLP	Mon, Mar 12, 2018	12.31	12.49	12.27	12.43
2756	NASDAQ	CPLP	Fri, Mar 9, 2018	12.24	12.31	12.16	12.31
2755	NASDAQ	CPLP	Thu, Mar 8, 2018	12.20	12.27	12.16	12.16
2754	NASDAQ	CPLP	Wed, Mar 7, 2018	12.24	12.31	12.20	12.20
2753	NASDAQ	CPLP	Tue, Mar 6, 2018	12.39	12.43	12.20	12.24
2752	NASDAQ	CPLP	Mon, Mar 5, 2018	12.20	12.39	12.16	12.27
2751	NASDAQ	CPLP	Fri, Mar 2, 2018	12.24	12.24	12.16	12.16
2750	NASDAQ	CPLP	Thu, Mar 1, 2018	12.20	12.33	12.12	12.31
2749	NASDAQ	CPLP	Wed, Feb 28, 2018	12.27	12.39	12.16	12.16
2748	NASDAQ	CPLP	Tue, Feb 27, 2018	12.35	12.47	12.27	12.35
2747	NASDAQ	CPLP	Mon, Feb 26, 2018	12.51	12.51	12.27	12.47
2746	NASDAQ	CPLP	Fri, Feb 23, 2018	12.27	12.47	12.24	12.43
2745	NASDAQ	CPLP	Thu, Feb 22, 2018	12.35	12.47	12.04	12.31
2744	NASDAQ	CPLP	Wed, Feb 21, 2018	12.24	12.43	12.20	12.27
2743	NASDAQ	CPLP	Tue, Feb 20, 2018	12.08	12.39	12.08	12.24
2742	NASDAQ	CPLP	Fri, Feb 16, 2018	12.39	12.43	12.08	12.16
2741	NASDAQ	CPLP	Thu, Feb 15, 2018	12.58	12.58	12.24	12.39
2740	NASDAQ	CPLP	Wed, Feb 14, 2018	12.04	12.54	11.97	12.43
2739	NASDAQ	CPLP	Tue, Feb 13, 2018	12.43	12.43	12.00	12.00
2738	NASDAQ	CPLP	Mon, Feb 12, 2018	11.89	12.62	11.89	12.47
2737	NASDAQ	CPLP	Fri, Feb 9, 2018	11.89	12.02	11.50	11.73
2736	NASDAQ	CPLP	Thu, Feb 8, 2018	12.31	12.43	11.79	11.85
2735	NASDAQ	CPLP	Wed, Feb 7, 2018	12.47	12.62	12.27	12.35
2734	NASDAQ	CPLP	Tue, Feb 6, 2018	11.85	12.54	11.77	12.35
2733	NASDAQ	CPLP	Mon, Feb 5, 2018	12.31	12.44	11.89	11.97
2732	NASDAQ	CPLP	Fri, Feb 2, 2018	12.62	12.74	12.43	12.47
2731	NASDAQ	CPLP	Thu, Feb 1, 2018	12.39	12.74	12.35	12.62
2730	NASDAQ	CPLP	Wed, Jan 31, 2018	13.08	13.20	12.70	12.78
2729	NASDAQ	CPLP	Tue, Jan 30, 2018	13.32	13.35	13.12	13.28
2728	NASDAQ	CPLP	Mon, Jan 29, 2018	13.59	13.62	13.32	13.43
2727	NASDAQ	CPLP	Fri, Jan 26, 2018	13.70	13.70	13.53	13.57
2726	NASDAQ	CPLP	Thu, Jan 25, 2018	13.70	13.78	13.55	13.62
2725	NASDAQ	CPLP	Wed, Jan 24, 2018	13.70	13.74	13.59	13.66
2724	NASDAQ	CPLP	Tue, Jan 23, 2018	13.59	13.70	13.59	13.70
2723	NASDAQ	CPLP	Mon, Jan 22, 2018	13.43	13.59	13.43	13.59
2722	NASDAQ	CPLP	Fri, Jan 19, 2018	13.24	13.47	13.16	13.43
2721	NASDAQ	CPLP	Thu, Jan 18, 2018	13.55	13.55	13.16	13.16
2720	NASDAQ	CPLP	Wed, Jan 17, 2018	13.62	13.62	13.43	13.47
2719	NASDAQ	CPLP	Tue, Jan 16, 2018	13.86	13.89	13.43	13.51
2718	NASDAQ	CPLP	Fri, Jan 12, 2018	13.70	13.78	13.62	13.78
2717	NASDAQ	CPLP	Thu, Jan 11, 2018	13.55	13.55	13.43	13.55
2716	NASDAQ	CPLP	Wed, Jan 10, 2018	13.51	13.55	13.39	13.55
2715	NASDAQ	CPLP	Tue, Jan 9, 2018	13.51	13.53	13.35	13.51
2714	NASDAQ	CPLP	Mon, Jan 8, 2018	13.55	13.55	13.32	13.55
2713	NASDAQ	CPLP	Fri, Jan 5, 2018	13.55	13.55	13.39	13.55
2712	NASDAQ	CPLP	Thu, Jan 4, 2018	13.47	13.55	13.35	13.55
2711	NASDAQ	CPLP	Wed, Jan 3, 2018	13.32	13.43	13.24	13.43
2710	NASDAQ	CPLP	Tue, Jan 2, 2018	12.78	13.32	12.78	13.24
2709	NASDAQ	CPLP	Fri, Dec 29, 2017	12.89	13.01	12.74	12.97
2708	NASDAQ	CPLP	Thu, Dec 28, 2017	12.97	13.05	12.85	12.97
2707	NASDAQ	CPLP	Wed, Dec 27, 2017	13.05	13.08	12.93	13.01
2706	NASDAQ	CPLP	Tue, Dec 26, 2017	13.05	13.20	13.01	13.12
2705	NASDAQ	CPLP	Fri, Dec 22, 2017	13.16	13.20	13.05	13.08
2704	NASDAQ	CPLP	Thu, Dec 21, 2017	13.08	13.20	12.97	13.16
2703	NASDAQ	CPLP	Wed, Dec 20, 2017	13.08	13.12	13.01	13.05
2702	NASDAQ	CPLP	Tue, Dec 19, 2017	13.08	13.20	12.97	13.05
2701	NASDAQ	CPLP	Mon, Dec 18, 2017	13.01	13.32	12.94	13.08
2700	NASDAQ	CPLP	Fri, Dec 15, 2017	12.89	12.97	12.70	12.97
2699	NASDAQ	CPLP	Thu, Dec 14, 2017	12.85	13.16	12.85	12.89
2698	NASDAQ	CPLP	Wed, Dec 13, 2017	13.28	13.35	12.87	12.89
2697	NASDAQ	CPLP	Tue, Dec 12, 2017	13.16	13.47	13.10	13.35
2696	NASDAQ	CPLP	Mon, Dec 11, 2017	12.81	13.32	12.79	13.24
2695	NASDAQ	CPLP	Fri, Dec 8, 2017	12.58	12.81	12.35	12.78
2694	NASDAQ	CPLP	Thu, Dec 7, 2017	12.04	12.51	12.04	12.47
2693	NASDAQ	CPLP	Wed, Dec 6, 2017	12.35	12.41	11.97	12.04
2692	NASDAQ	CPLP	Tue, Dec 5, 2017	12.39	12.54	12.27	12.31
2691	NASDAQ	CPLP	Mon, Dec 4, 2017	12.20	12.54	12.20	12.43
2690	NASDAQ	CPLP	Fri, Dec 1, 2017	12.20	12.24	12.00	12.16
2689	NASDAQ	CPLP	Thu, Nov 30, 2017	12.20	12.35	12.08	12.16
2688	NASDAQ	CPLP	Wed, Nov 29, 2017	12.20	12.31	12.16	12.24
2687	NASDAQ	CPLP	Tue, Nov 28, 2017	12.31	12.43	12.16	12.24
2686	NASDAQ	CPLP	Mon, Nov 27, 2017	12.66	12.73	12.27	12.35
2685	NASDAQ	CPLP	Fri, Nov 24, 2017	12.47	12.70	12.43	12.66
2684	NASDAQ	CPLP	Wed, Nov 22, 2017	12.35	12.51	12.25	12.47
2683	NASDAQ	CPLP	Tue, Nov 21, 2017	12.51	12.54	12.22	12.35
2682	NASDAQ	CPLP	Mon, Nov 20, 2017	12.39	12.54	12.27	12.43
2681	NASDAQ	CPLP	Fri, Nov 17, 2017	12.39	12.51	12.35	12.43
2680	NASDAQ	CPLP	Thu, Nov 16, 2017	12.35	12.51	12.27	12.35
2679	NASDAQ	CPLP	Wed, Nov 15, 2017	12.43	12.54	12.27	12.35
2678	NASDAQ	CPLP	Tue, Nov 14, 2017	12.35	12.89	12.31	12.47
2677	NASDAQ	CPLP	Mon, Nov 13, 2017	12.47	12.60	12.35	12.35
2676	NASDAQ	CPLP	Fri, Nov 10, 2017	12.62	12.64	12.47	12.58
2675	NASDAQ	CPLP	Thu, Nov 9, 2017	12.54	12.85	12.53	12.66
2674	NASDAQ	CPLP	Wed, Nov 8, 2017	12.93	12.93	12.58	12.66
2673	NASDAQ	CPLP	Tue, Nov 7, 2017	12.70	12.99	12.66	12.89
2672	NASDAQ	CPLP	Mon, Nov 6, 2017	12.51	12.89	12.47	12.78
2671	NASDAQ	CPLP	Fri, Nov 3, 2017	12.78	12.89	12.62	12.62
2670	NASDAQ	CPLP	Thu, Nov 2, 2017	12.74	12.93	12.74	12.81
2669	NASDAQ	CPLP	Wed, Nov 1, 2017	13.20	13.32	13.01	13.05
2668	NASDAQ	CPLP	Tue, Oct 31, 2017	13.16	13.26	13.05	13.20
2667	NASDAQ	CPLP	Mon, Oct 30, 2017	13.28	13.47	13.16	13.24
2666	NASDAQ	CPLP	Fri, Oct 27, 2017	13.32	13.43	13.16	13.28
2665	NASDAQ	CPLP	Thu, Oct 26, 2017	13.24	13.47	13.24	13.28
2664	NASDAQ	CPLP	Wed, Oct 25, 2017	13.32	13.39	12.93	13.20
2663	NASDAQ	CPLP	Tue, Oct 24, 2017	13.55	13.64	13.32	13.45
2662	NASDAQ	CPLP	Mon, Oct 23, 2017	13.70	13.78	13.55	13.55
2661	NASDAQ	CPLP	Fri, Oct 20, 2017	13.62	13.88	13.55	13.78
2660	NASDAQ	CPLP	Thu, Oct 19, 2017	13.59	13.66	13.39	13.62
2659	NASDAQ	CPLP	Wed, Oct 18, 2017	13.55	13.62	13.43	13.55
2658	NASDAQ	CPLP	Tue, Oct 17, 2017	13.86	13.89	13.39	13.59
2657	NASDAQ	CPLP	Mon, Oct 16, 2017	13.86	13.89	13.70	13.86
2656	NASDAQ	CPLP	Fri, Oct 13, 2017	13.62	13.82	13.59	13.74
2655	NASDAQ	CPLP	Thu, Oct 12, 2017	13.55	13.70	13.55	13.62
2654	NASDAQ	CPLP	Wed, Oct 11, 2017	13.66	13.66	13.51	13.55
2653	NASDAQ	CPLP	Tue, Oct 10, 2017	13.47	13.78	13.47	13.55
2652	NASDAQ	CPLP	Mon, Oct 9, 2017	13.35	13.47	13.24	13.47
2651	NASDAQ	CPLP	Fri, Oct 6, 2017	13.32	13.39	13.24	13.32
2650	NASDAQ	CPLP	Thu, Oct 5, 2017	13.39	13.51	13.28	13.32
2649	NASDAQ	CPLP	Wed, Oct 4, 2017	13.39	13.50	13.32	13.37
2648	NASDAQ	CPLP	Tue, Oct 3, 2017	13.43	13.49	13.32	13.35
2647	NASDAQ	CPLP	Mon, Oct 2, 2017	13.47	13.57	13.35	13.43
2646	NASDAQ	CPLP	Fri, Sep 29, 2017	13.51	13.62	13.39	13.51
2645	NASDAQ	CPLP	Thu, Sep 28, 2017	13.55	13.62	13.43	13.51
2644	NASDAQ	CPLP	Wed, Sep 27, 2017	13.70	13.72	13.51	13.55
2643	NASDAQ	CPLP	Tue, Sep 26, 2017	13.62	13.86	13.55	13.74
2642	NASDAQ	CPLP	Mon, Sep 25, 2017	13.62	13.86	13.55	13.70
2641	NASDAQ	CPLP	Fri, Sep 22, 2017	13.86	14.01	13.62	13.74
2640	NASDAQ	CPLP	Thu, Sep 21, 2017	13.70	13.97	13.62	13.82
2639	NASDAQ	CPLP	Wed, Sep 20, 2017	13.82	13.86	13.66	13.70
2638	NASDAQ	CPLP	Tue, Sep 19, 2017	13.89	13.93	13.66	13.70
2637	NASDAQ	CPLP	Mon, Sep 18, 2017	13.70	13.93	13.70	13.86
2636	NASDAQ	CPLP	Fri, Sep 15, 2017	13.78	13.97	13.66	13.66
2635	NASDAQ	CPLP	Thu, Sep 14, 2017	13.89	13.89	13.62	13.74
2634	NASDAQ	CPLP	Wed, Sep 13, 2017	13.59	13.91	13.51	13.82
2633	NASDAQ	CPLP	Tue, Sep 12, 2017	13.78	13.89	13.51	13.59
2632	NASDAQ	CPLP	Mon, Sep 11, 2017	14.17	14.20	13.86	13.86
2631	NASDAQ	CPLP	Fri, Sep 8, 2017	14.17	14.28	13.86	14.13
2630	NASDAQ	CPLP	Thu, Sep 7, 2017	14.28	14.30	13.99	14.05
2629	NASDAQ	CPLP	Wed, Sep 6, 2017	14.13	14.28	14.07	14.24
2628	NASDAQ	CPLP	Tue, Sep 5, 2017	13.93	14.09	13.88	13.97
2627	NASDAQ	CPLP	Fri, Sep 1, 2017	13.66	13.89	13.59	13.89
2626	NASDAQ	CPLP	Thu, Aug 31, 2017	13.43	13.72	13.43	13.59
2625	NASDAQ	CPLP	Wed, Aug 30, 2017	13.51	13.59	13.32	13.45
2624	NASDAQ	CPLP	Tue, Aug 29, 2017	13.32	13.55	13.16	13.45
2623	NASDAQ	CPLP	Mon, Aug 28, 2017	13.39	13.61	13.32	13.47
2622	NASDAQ	CPLP	Fri, Aug 25, 2017	13.43	13.66	13.39	13.43
2621	NASDAQ	CPLP	Thu, Aug 24, 2017	13.35	13.66	13.35	13.47
2620	NASDAQ	CPLP	Wed, Aug 23, 2017	13.24	13.57	13.21	13.39
2619	NASDAQ	CPLP	Tue, Aug 22, 2017	13.28	13.37	13.12	13.28
2618	NASDAQ	CPLP	Mon, Aug 21, 2017	13.51	13.61	13.16	13.24
2617	NASDAQ	CPLP	Fri, Aug 18, 2017	13.39	13.70	13.35	13.47
2616	NASDAQ	CPLP	Thu, Aug 17, 2017	13.39	13.89	13.38	13.43
2615	NASDAQ	CPLP	Wed, Aug 16, 2017	13.47	13.51	13.20	13.51
2614	NASDAQ	CPLP	Tue, Aug 15, 2017	13.59	13.78	13.24	13.35
2613	NASDAQ	CPLP	Mon, Aug 14, 2017	13.70	13.89	13.51	13.62
2612	NASDAQ	CPLP	Fri, Aug 11, 2017	13.47	13.78	13.24	13.70
2611	NASDAQ	CPLP	Thu, Aug 10, 2017	13.62	13.62	13.32	13.35
2610	NASDAQ	CPLP	Wed, Aug 9, 2017	13.89	13.89	13.43	13.61
2609	NASDAQ	CPLP	Tue, Aug 8, 2017	13.66	13.97	13.55	13.86
2608	NASDAQ	CPLP	Mon, Aug 7, 2017	13.70	13.78	13.43	13.66
2607	NASDAQ	CPLP	Fri, Aug 4, 2017	13.70	14.04	13.59	13.74
2606	NASDAQ	CPLP	Thu, Aug 3, 2017	14.09	14.13	13.70	13.78
2605	NASDAQ	CPLP	Wed, Aug 2, 2017	14.17	14.28	14.09	14.13
2604	NASDAQ	CPLP	Tue, Aug 1, 2017	14.36	14.41	13.82	14.09
2603	NASDAQ	CPLP	Mon, Jul 31, 2017	14.67	14.67	14.32	14.47
2602	NASDAQ	CPLP	Fri, Jul 28, 2017	14.86	14.86	14.05	14.59
2601	NASDAQ	CPLP	Thu, Jul 27, 2017	14.86	14.94	14.78	14.78
2600	NASDAQ	CPLP	Wed, Jul 26, 2017	15.01	15.01	14.71	14.82
2599	NASDAQ	CPLP	Tue, Jul 25, 2017	15.21	15.21	14.91	15.01
2598	NASDAQ	CPLP	Mon, Jul 24, 2017	14.98	15.17	14.82	15.05
2597	NASDAQ	CPLP	Fri, Jul 21, 2017	14.86	15.01	14.76	14.90
2596	NASDAQ	CPLP	Thu, Jul 20, 2017	15.09	15.13	14.63	14.90
2595	NASDAQ	CPLP	Wed, Jul 19, 2017	15.01	15.21	14.67	15.13
2594	NASDAQ	CPLP	Tue, Jul 18, 2017	15.05	15.09	14.17	15.01
2593	NASDAQ	CPLP	Mon, Jul 17, 2017	15.25	15.44	15.05	15.13
2592	NASDAQ	CPLP	Fri, Jul 14, 2017	15.09	15.40	15.07	15.32
2591	NASDAQ	CPLP	Thu, Jul 13, 2017	14.67	15.13	14.59	15.09
2590	NASDAQ	CPLP	Wed, Jul 12, 2017	14.24	14.78	14.05	14.71
2589	NASDAQ	CPLP	Tue, Jul 11, 2017	14.13	14.36	13.97	14.28
2588	NASDAQ	CPLP	Mon, Jul 10, 2017	14.47	14.51	14.09	14.20
2587	NASDAQ	CPLP	Fri, Jul 7, 2017	14.47	14.59	14.32	14.44
2586	NASDAQ	CPLP	Thu, Jul 6, 2017	13.47	14.59	13.35	14.47
2585	NASDAQ	CPLP	Wed, Jul 5, 2017	13.12	13.47	13.12	13.35
2584	NASDAQ	CPLP	Mon, Jul 3, 2017	13.12	13.32	13.12	13.24
2583	NASDAQ	CPLP	Fri, Jun 30, 2017	13.16	13.24	13.05	13.12
2582	NASDAQ	CPLP	Thu, Jun 29, 2017	13.24	13.28	13.08	13.20
2581	NASDAQ	CPLP	Wed, Jun 28, 2017	13.16	13.24	13.01	13.16
2580	NASDAQ	CPLP	Tue, Jun 27, 2017	13.12	13.32	12.97	13.12
2579	NASDAQ	CPLP	Mon, Jun 26, 2017	13.12	13.32	12.99	13.16
2578	NASDAQ	CPLP	Fri, Jun 23, 2017	12.85	13.28	12.85	13.16
2577	NASDAQ	CPLP	Thu, Jun 22, 2017	12.70	12.93	12.70	12.81
2576	NASDAQ	CPLP	Wed, Jun 21, 2017	12.85	12.97	12.66	12.70
2575	NASDAQ	CPLP	Tue, Jun 20, 2017	13.01	13.06	12.78	12.81
2574	NASDAQ	CPLP	Mon, Jun 19, 2017	12.97	13.16	12.97	13.05
2573	NASDAQ	CPLP	Fri, Jun 16, 2017	13.01	13.20	12.89	12.97
2572	NASDAQ	CPLP	Thu, Jun 15, 2017	13.08	13.24	12.89	12.97
2571	NASDAQ	CPLP	Wed, Jun 14, 2017	13.35	13.38	13.12	13.16
2570	NASDAQ	CPLP	Tue, Jun 13, 2017	13.24	13.43	13.12	13.39
2569	NASDAQ	CPLP	Mon, Jun 12, 2017	13.08	13.39	13.07	13.20
2568	NASDAQ	CPLP	Fri, Jun 9, 2017	13.12	13.32	12.97	13.16
2567	NASDAQ	CPLP	Thu, Jun 8, 2017	12.89	13.24	12.74	13.12
2566	NASDAQ	CPLP	Wed, Jun 7, 2017	13.05	13.16	12.89	12.93
2565	NASDAQ	CPLP	Tue, Jun 6, 2017	13.24	13.24	12.97	13.12
2564	NASDAQ	CPLP	Mon, Jun 5, 2017	12.93	13.12	12.93	13.08
2563	NASDAQ	CPLP	Fri, Jun 2, 2017	13.05	13.16	12.93	12.97
2562	NASDAQ	CPLP	Thu, Jun 1, 2017	12.81	13.24	12.66	13.16
2561	NASDAQ	CPLP	Wed, May 31, 2017	12.89	12.93	12.66	12.85
2560	NASDAQ	CPLP	Tue, May 30, 2017	12.93	13.10	12.81	12.93
2559	NASDAQ	CPLP	Fri, May 26, 2017	13.01	13.07	12.85	13.01
2558	NASDAQ	CPLP	Thu, May 25, 2017	13.05	13.16	12.83	12.97
2557	NASDAQ	CPLP	Wed, May 24, 2017	13.05	13.18	13.01	13.05
2556	NASDAQ	CPLP	Tue, May 23, 2017	13.12	13.22	12.97	13.08
2555	NASDAQ	CPLP	Mon, May 22, 2017	13.05	13.39	13.05	13.12
2554	NASDAQ	CPLP	Fri, May 19, 2017	13.05	13.32	12.97	13.01
2553	NASDAQ	CPLP	Thu, May 18, 2017	12.97	13.20	12.93	13.05
2552	NASDAQ	CPLP	Wed, May 17, 2017	13.35	13.35	12.89	13.12
2551	NASDAQ	CPLP	Tue, May 16, 2017	13.24	13.43	13.24	13.32
2550	NASDAQ	CPLP	Mon, May 15, 2017	13.24	13.43	13.24	13.28
2549	NASDAQ	CPLP	Fri, May 12, 2017	13.20	13.32	13.05	13.16
2548	NASDAQ	CPLP	Thu, May 11, 2017	13.39	13.47	13.01	13.08
2547	NASDAQ	CPLP	Wed, May 10, 2017	13.32	13.55	13.16	13.39
2546	NASDAQ	CPLP	Tue, May 9, 2017	13.01	13.32	12.89	13.24
2545	NASDAQ	CPLP	Mon, May 8, 2017	13.51	13.51	12.89	13.01
2544	NASDAQ	CPLP	Fri, May 5, 2017	12.89	13.55	12.89	13.16
2543	NASDAQ	CPLP	Thu, May 4, 2017	13.16	13.26	12.89	12.97
2542	NASDAQ	CPLP	Wed, May 3, 2017	13.39	13.41	13.16	13.20
2541	NASDAQ	CPLP	Tue, May 2, 2017	13.70	13.86	13.51	13.55
2540	NASDAQ	CPLP	Mon, May 1, 2017	13.47	13.74	13.39	13.70
2539	NASDAQ	CPLP	Fri, Apr 28, 2017	13.12	13.47	13.12	13.47
2538	NASDAQ	CPLP	Thu, Apr 27, 2017	13.24	13.37	13.16	13.28
2537	NASDAQ	CPLP	Wed, Apr 26, 2017	13.24	13.39	13.16	13.28
2536	NASDAQ	CPLP	Tue, Apr 25, 2017	13.35	13.43	13.20	13.28
2535	NASDAQ	CPLP	Mon, Apr 24, 2017	13.01	13.51	12.93	13.39
2534	NASDAQ	CPLP	Fri, Apr 21, 2017	12.89	13.28	12.89	12.93
2533	NASDAQ	CPLP	Thu, Apr 20, 2017	12.97	13.12	12.52	12.93
2532	NASDAQ	CPLP	Wed, Apr 19, 2017	13.43	13.47	13.08	13.16
2531	NASDAQ	CPLP	Tue, Apr 18, 2017	13.43	13.58	13.28	13.35
2530	NASDAQ	CPLP	Mon, Apr 17, 2017	13.12	13.51	13.02	13.51
2529	NASDAQ	CPLP	Thu, Apr 13, 2017	13.39	13.43	13.01	13.08
2528	NASDAQ	CPLP	Wed, Apr 12, 2017	13.47	13.55	13.24	13.32
2527	NASDAQ	CPLP	Tue, Apr 11, 2017	13.51	13.78	13.39	13.45
2526	NASDAQ	CPLP	Mon, Apr 10, 2017	13.43	13.66	13.35	13.51
2525	NASDAQ	CPLP	Fri, Apr 7, 2017	13.59	13.59	13.32	13.35
2524	NASDAQ	CPLP	Thu, Apr 6, 2017	13.51	13.66	13.32	13.51
2523	NASDAQ	CPLP	Wed, Apr 5, 2017	13.47	13.86	13.32	13.32
2522	NASDAQ	CPLP	Tue, Apr 4, 2017	13.55	13.78	13.32	13.51
2521	NASDAQ	CPLP	Mon, Apr 3, 2017	13.82	13.97	13.51	13.55
2520	NASDAQ	CPLP	Fri, Mar 31, 2017	13.82	14.17	13.74	13.78
2519	NASDAQ	CPLP	Thu, Mar 30, 2017	13.28	13.89	13.12	13.82
2518	NASDAQ	CPLP	Wed, Mar 29, 2017	13.01	13.31	13.01	13.16
2517	NASDAQ	CPLP	Tue, Mar 28, 2017	12.97	13.20	12.97	12.97
2516	NASDAQ	CPLP	Mon, Mar 27, 2017	12.93	13.03	12.81	12.97
2515	NASDAQ	CPLP	Fri, Mar 24, 2017	13.05	13.22	12.81	12.97
2514	NASDAQ	CPLP	Thu, Mar 23, 2017	12.62	13.12	12.62	12.97
2513	NASDAQ	CPLP	Wed, Mar 22, 2017	12.66	12.74	12.43	12.66
2512	NASDAQ	CPLP	Tue, Mar 21, 2017	13.12	13.16	12.54	12.78
2511	NASDAQ	CPLP	Mon, Mar 20, 2017	12.93	13.20	12.85	13.08
2510	NASDAQ	CPLP	Fri, Mar 17, 2017	12.81	13.05	12.78	12.97
2509	NASDAQ	CPLP	Thu, Mar 16, 2017	12.85	12.93	12.81	12.89
2508	NASDAQ	CPLP	Wed, Mar 15, 2017	12.58	12.78	12.51	12.74
2507	NASDAQ	CPLP	Tue, Mar 14, 2017	12.58	12.70	12.35	12.54
2506	NASDAQ	CPLP	Mon, Mar 13, 2017	12.62	12.85	12.52	12.62
2505	NASDAQ	CPLP	Fri, Mar 10, 2017	12.54	12.74	12.54	12.62
2504	NASDAQ	CPLP	Thu, Mar 9, 2017	12.58	12.81	12.47	12.58
2503	NASDAQ	CPLP	Wed, Mar 8, 2017	12.70	12.85	12.62	12.62
2502	NASDAQ	CPLP	Tue, Mar 7, 2017	12.70	12.97	12.63	12.74
2501	NASDAQ	CPLP	Mon, Mar 6, 2017	12.78	12.81	12.62	12.78
2500	NASDAQ	CPLP	Fri, Mar 3, 2017	12.78	12.97	12.70	12.81
2499	NASDAQ	CPLP	Thu, Mar 2, 2017	12.74	12.99	12.74	12.78
2498	NASDAQ	CPLP	Wed, Mar 1, 2017	12.81	12.97	12.70	12.81
2497	NASDAQ	CPLP	Tue, Feb 28, 2017	12.66	12.93	12.58	12.78
2496	NASDAQ	CPLP	Mon, Feb 27, 2017	12.78	13.01	12.58	12.70
2495	NASDAQ	CPLP	Fri, Feb 24, 2017	13.08	13.12	12.78	12.85
2494	NASDAQ	CPLP	Thu, Feb 23, 2017	13.16	13.20	12.70	13.12
2493	NASDAQ	CPLP	Wed, Feb 22, 2017	13.08	13.16	12.97	13.12
2492	NASDAQ	CPLP	Tue, Feb 21, 2017	13.16	13.32	13.05	13.12
2491	NASDAQ	CPLP	Fri, Feb 17, 2017	13.08	13.30	13.08	13.16
2490	NASDAQ	CPLP	Thu, Feb 16, 2017	13.20	13.41	13.08	13.08
2489	NASDAQ	CPLP	Wed, Feb 15, 2017	13.39	13.39	13.07	13.20
2488	NASDAQ	CPLP	Tue, Feb 14, 2017	13.32	13.47	13.24	13.35
2487	NASDAQ	CPLP	Mon, Feb 13, 2017	13.20	13.39	13.12	13.28
2486	NASDAQ	CPLP	Fri, Feb 10, 2017	13.39	13.60	13.20	13.28
2485	NASDAQ	CPLP	Thu, Feb 9, 2017	13.16	13.47	13.16	13.28
2484	NASDAQ	CPLP	Wed, Feb 8, 2017	13.16	13.32	12.81	13.12
2483	NASDAQ	CPLP	Tue, Feb 7, 2017	13.74	13.74	13.12	13.28
2482	NASDAQ	CPLP	Mon, Feb 6, 2017	13.86	14.01	13.66	13.74
2481	NASDAQ	CPLP	Fri, Feb 3, 2017	13.89	14.01	13.73	13.89
2480	NASDAQ	CPLP	Thu, Feb 2, 2017	13.97	14.09	13.65	13.84
2479	NASDAQ	CPLP	Wed, Feb 1, 2017	14.40	14.44	14.03	14.28
2478	NASDAQ	CPLP	Tue, Jan 31, 2017	14.09	14.44	13.70	14.24
2477	NASDAQ	CPLP	Mon, Jan 30, 2017	14.13	14.24	13.33	13.89
2476	NASDAQ	CPLP	Fri, Jan 27, 2017	14.20	14.36	14.05	14.24
2475	NASDAQ	CPLP	Thu, Jan 26, 2017	14.24	14.36	13.89	14.20
2474	NASDAQ	CPLP	Wed, Jan 25, 2017	13.86	14.28	13.70	14.17
2473	NASDAQ	CPLP	Tue, Jan 24, 2017	13.51	13.82	13.43	13.62
2472	NASDAQ	CPLP	Mon, Jan 23, 2017	13.55	13.93	13.43	13.51
2471	NASDAQ	CPLP	Fri, Jan 20, 2017	13.47	13.89	13.32	13.82
2470	NASDAQ	CPLP	Thu, Jan 19, 2017	13.43	13.70	13.24	13.28
2469	NASDAQ	CPLP	Wed, Jan 18, 2017	12.89	13.12	12.81	12.93
2468	NASDAQ	CPLP	Tue, Jan 17, 2017	12.74	13.24	12.66	12.97
2467	NASDAQ	CPLP	Fri, Jan 13, 2017	12.43	12.74	12.43	12.70
2466	NASDAQ	CPLP	Thu, Jan 12, 2017	12.54	12.58	12.35	12.43
2465	NASDAQ	CPLP	Wed, Jan 11, 2017	12.35	12.58	12.35	12.54
2464	NASDAQ	CPLP	Tue, Jan 10, 2017	12.39	12.51	12.31	12.39
2463	NASDAQ	CPLP	Mon, Jan 9, 2017	12.51	12.62	12.31	12.43
2462	NASDAQ	CPLP	Fri, Jan 6, 2017	12.54	12.68	12.39	12.39
2461	NASDAQ	CPLP	Thu, Jan 5, 2017	12.54	12.66	12.43	12.54
2460	NASDAQ	CPLP	Wed, Jan 4, 2017	12.27	12.54	12.12	12.51
2459	NASDAQ	CPLP	Tue, Jan 3, 2017	12.35	12.51	12.16	12.20
2458	NASDAQ	CPLP	Fri, Dec 30, 2016	12.43	12.62	12.12	12.27
2457	NASDAQ	CPLP	Thu, Dec 29, 2016	12.54	12.60	12.16	12.35
2456	NASDAQ	CPLP	Wed, Dec 28, 2016	12.58	12.58	12.35	12.43
2455	NASDAQ	CPLP	Tue, Dec 27, 2016	12.62	12.83	12.43	12.47
2454	NASDAQ	CPLP	Fri, Dec 23, 2016	12.66	12.70	12.49	12.62
2453	NASDAQ	CPLP	Thu, Dec 22, 2016	12.66	12.93	12.54	12.62
2452	NASDAQ	CPLP	Wed, Dec 21, 2016	12.08	12.78	12.08	12.62
2451	NASDAQ	CPLP	Tue, Dec 20, 2016	12.08	12.31	11.97	12.27
2450	NASDAQ	CPLP	Mon, Dec 19, 2016	11.77	12.00	11.69	11.89
2449	NASDAQ	CPLP	Fri, Dec 16, 2016	11.46	11.89	11.46	11.77
2448	NASDAQ	CPLP	Thu, Dec 15, 2016	11.50	11.89	11.39	11.50
2447	NASDAQ	CPLP	Wed, Dec 14, 2016	11.62	11.89	11.35	11.54
2446	NASDAQ	CPLP	Tue, Dec 13, 2016	12.43	12.43	11.69	11.77
2445	NASDAQ	CPLP	Mon, Dec 12, 2016	12.35	12.54	12.00	12.27
2444	NASDAQ	CPLP	Fri, Dec 9, 2016	12.35	12.54	12.04	12.20
2443	NASDAQ	CPLP	Thu, Dec 8, 2016	11.97	12.43	11.97	12.35
2442	NASDAQ	CPLP	Wed, Dec 7, 2016	11.89	12.24	11.81	11.97
2441	NASDAQ	CPLP	Tue, Dec 6, 2016	11.62	12.08	11.50	11.89
2440	NASDAQ	CPLP	Mon, Dec 5, 2016	11.77	11.85	11.50	11.58
2439	NASDAQ	CPLP	Fri, Dec 2, 2016	10.96	11.73	10.92	11.69
2438	NASDAQ	CPLP	Thu, Dec 1, 2016	11.19	11.27	10.90	11.08
2437	NASDAQ	CPLP	Wed, Nov 30, 2016	10.92	11.39	10.92	11.19
2436	NASDAQ	CPLP	Tue, Nov 29, 2016	10.85	11.12	10.81	10.88
2435	NASDAQ	CPLP	Mon, Nov 28, 2016	11.08	11.15	10.81	10.85
2434	NASDAQ	CPLP	Fri, Nov 25, 2016	11.23	11.46	11.08	11.08
2433	NASDAQ	CPLP	Wed, Nov 23, 2016	11.15	11.50	11.15	11.35
2432	NASDAQ	CPLP	Tue, Nov 22, 2016	11.62	11.73	11.27	11.35
2431	NASDAQ	CPLP	Mon, Nov 21, 2016	11.54	11.89	11.54	11.58
2430	NASDAQ	CPLP	Fri, Nov 18, 2016	11.50	11.84	11.39	11.46
2429	NASDAQ	CPLP	Thu, Nov 17, 2016	12.24	12.43	11.39	11.46
2428	NASDAQ	CPLP	Wed, Nov 16, 2016	12.04	12.27	11.97	12.04
2427	NASDAQ	CPLP	Tue, Nov 15, 2016	11.46	12.39	11.46	11.97
2426	NASDAQ	CPLP	Mon, Nov 14, 2016	10.92	11.50	10.82	11.42
2425	NASDAQ	CPLP	Fri, Nov 11, 2016	11.12	11.19	10.81	10.88
2424	NASDAQ	CPLP	Thu, Nov 10, 2016	11.31	11.62	11.08	11.12
2423	NASDAQ	CPLP	Wed, Nov 9, 2016	10.65	11.46	10.65	11.19
2422	NASDAQ	CPLP	Tue, Nov 8, 2016	11.00	11.19	10.81	10.85
2421	NASDAQ	CPLP	Mon, Nov 7, 2016	10.54	11.08	10.54	11.00
2420	NASDAQ	CPLP	Fri, Nov 4, 2016	10.85	11.00	10.65	10.69
2419	NASDAQ	CPLP	Thu, Nov 3, 2016	10.92	11.12	10.61	10.77
2418	NASDAQ	CPLP	Wed, Nov 2, 2016	11.58	11.62	11.09	11.27
2417	NASDAQ	CPLP	Tue, Nov 1, 2016	11.73	12.12	11.62	11.69
2416	NASDAQ	CPLP	Mon, Oct 31, 2016	12.54	12.54	11.66	11.77
2415	NASDAQ	CPLP	Fri, Oct 28, 2016	12.16	12.26	11.97	12.00
2414	NASDAQ	CPLP	Thu, Oct 27, 2016	12.31	12.51	12.20	12.24
2413	NASDAQ	CPLP	Wed, Oct 26, 2016	12.27	12.51	12.16	12.27
2412	NASDAQ	CPLP	Tue, Oct 25, 2016	12.31	12.66	12.16	12.35
2411	NASDAQ	CPLP	Mon, Oct 24, 2016	12.20	12.47	12.08	12.39
2410	NASDAQ	CPLP	Fri, Oct 21, 2016	12.27	12.39	12.04	12.20
2409	NASDAQ	CPLP	Thu, Oct 20, 2016	11.89	12.27	11.77	12.27
2408	NASDAQ	CPLP	Wed, Oct 19, 2016	11.85	12.20	11.85	11.89
2407	NASDAQ	CPLP	Tue, Oct 18, 2016	11.81	12.06	11.75	11.77
2406	NASDAQ	CPLP	Mon, Oct 17, 2016	11.81	12.08	11.66	11.73
2405	NASDAQ	CPLP	Fri, Oct 14, 2016	12.27	12.35	11.89	11.93
2404	NASDAQ	CPLP	Thu, Oct 13, 2016	12.04	12.35	11.85	12.20
2403	NASDAQ	CPLP	Wed, Oct 12, 2016	12.35	12.43	12.14	12.18
2402	NASDAQ	CPLP	Tue, Oct 11, 2016	12.47	12.66	12.35	12.51
2401	NASDAQ	CPLP	Mon, Oct 10, 2016	12.62	12.78	12.43	12.51
2400	NASDAQ	CPLP	Fri, Oct 7, 2016	12.66	12.69	12.43	12.54
2399	NASDAQ	CPLP	Thu, Oct 6, 2016	12.62	12.85	12.57	12.66
2398	NASDAQ	CPLP	Wed, Oct 5, 2016	12.58	12.85	12.51	12.70
2397	NASDAQ	CPLP	Tue, Oct 4, 2016	12.62	12.78	12.35	12.58
2396	NASDAQ	CPLP	Mon, Oct 3, 2016	12.51	12.78	12.27	12.62
2395	NASDAQ	CPLP	Fri, Sep 30, 2016	12.62	12.74	12.43	12.58
2394	NASDAQ	CPLP	Thu, Sep 29, 2016	12.78	12.89	12.51	12.58
2393	NASDAQ	CPLP	Wed, Sep 28, 2016	12.51	12.85	12.51	12.81
2392	NASDAQ	CPLP	Tue, Sep 27, 2016	12.62	12.85	12.51	12.54
2391	NASDAQ	CPLP	Mon, Sep 26, 2016	12.66	12.85	12.43	12.78
2390	NASDAQ	CPLP	Fri, Sep 23, 2016	12.78	12.89	12.51	12.58
2389	NASDAQ	CPLP	Thu, Sep 22, 2016	12.58	12.78	12.58	12.66
2388	NASDAQ	CPLP	Wed, Sep 21, 2016	12.62	12.81	12.43	12.58
2387	NASDAQ	CPLP	Tue, Sep 20, 2016	12.54	12.74	12.47	12.58
2386	NASDAQ	CPLP	Mon, Sep 19, 2016	12.54	13.01	12.45	12.51
2385	NASDAQ	CPLP	Fri, Sep 16, 2016	12.58	12.72	12.39	12.51
2384	NASDAQ	CPLP	Thu, Sep 15, 2016	12.58	12.81	12.54	12.66
2383	NASDAQ	CPLP	Wed, Sep 14, 2016	13.01	13.12	12.54	12.66
2382	NASDAQ	CPLP	Tue, Sep 13, 2016	13.66	13.74	12.97	13.12
2381	NASDAQ	CPLP	Mon, Sep 12, 2016	13.35	13.78	13.24	13.74
2380	NASDAQ	CPLP	Fri, Sep 9, 2016	14.28	14.47	13.51	13.82
2379	NASDAQ	CPLP	Thu, Sep 8, 2016	13.97	14.28	13.93	14.28
2378	NASDAQ	CPLP	Wed, Sep 7, 2016	14.09	14.16	13.86	13.97
2377	NASDAQ	CPLP	Tue, Sep 6, 2016	13.89	14.24	13.74	14.09
2376	NASDAQ	CPLP	Fri, Sep 2, 2016	13.62	13.89	13.55	13.74
2375	NASDAQ	CPLP	Thu, Sep 1, 2016	13.82	13.89	13.39	13.59
2374	NASDAQ	CPLP	Wed, Aug 31, 2016	13.35	13.86	13.35	13.70
2373	NASDAQ	CPLP	Tue, Aug 30, 2016	13.97	14.14	13.51	13.82
2372	NASDAQ	CPLP	Mon, Aug 29, 2016	13.35	14.09	13.35	13.86
2371	NASDAQ	CPLP	Fri, Aug 26, 2016	13.55	13.82	13.28	13.43
2370	NASDAQ	CPLP	Thu, Aug 25, 2016	13.93	14.05	13.51	13.51
2369	NASDAQ	CPLP	Wed, Aug 24, 2016	14.28	14.51	13.93	14.05
2368	NASDAQ	CPLP	Tue, Aug 23, 2016	14.09	14.47	14.09	14.36
2367	NASDAQ	CPLP	Mon, Aug 22, 2016	14.67	14.82	14.13	14.24
2366	NASDAQ	CPLP	Fri, Aug 19, 2016	14.63	15.01	14.01	14.36
2365	NASDAQ	CPLP	Thu, Aug 18, 2016	13.05	14.17	13.01	14.09
2364	NASDAQ	CPLP	Wed, Aug 17, 2016	13.08	13.14	12.89	13.05
2363	NASDAQ	CPLP	Tue, Aug 16, 2016	13.55	13.74	13.05	13.08
2362	NASDAQ	CPLP	Mon, Aug 15, 2016	13.24	13.89	12.97	13.51
2361	NASDAQ	CPLP	Fri, Aug 12, 2016	13.08	13.16	12.97	13.16
2360	NASDAQ	CPLP	Thu, Aug 11, 2016	12.93	13.28	12.93	13.08
2359	NASDAQ	CPLP	Wed, Aug 10, 2016	13.35	13.35	12.81	12.93
2358	NASDAQ	CPLP	Tue, Aug 9, 2016	13.43	13.70	13.12	13.35
2357	NASDAQ	CPLP	Mon, Aug 8, 2016	13.35	13.66	13.32	13.43
2356	NASDAQ	CPLP	Fri, Aug 5, 2016	13.24	13.47	13.16	13.35
2355	NASDAQ	CPLP	Thu, Aug 4, 2016	13.39	13.77	13.05	13.28
2354	NASDAQ	CPLP	Wed, Aug 3, 2016	13.32	13.70	13.24	13.51
2353	NASDAQ	CPLP	Tue, Aug 2, 2016	13.93	14.09	13.35	13.59
2352	NASDAQ	CPLP	Mon, Aug 1, 2016	14.47	14.63	13.82	13.97
2351	NASDAQ	CPLP	Fri, Jul 29, 2016	14.47	14.74	13.62	14.55
2350	NASDAQ	CPLP	Thu, Jul 28, 2016	14.86	15.01	14.51	14.71
2349	NASDAQ	CPLP	Wed, Jul 27, 2016	15.05	15.24	14.81	14.86
2348	NASDAQ	CPLP	Tue, Jul 26, 2016	14.90	15.13	14.74	14.94
2347	NASDAQ	CPLP	Mon, Jul 25, 2016	15.09	15.25	14.67	15.05
2346	NASDAQ	CPLP	Fri, Jul 22, 2016	15.40	15.44	14.86	15.17
2345	NASDAQ	CPLP	Thu, Jul 21, 2016	15.01	15.63	14.90	15.25
2344	NASDAQ	CPLP	Wed, Jul 20, 2016	15.40	15.59	14.47	14.90
2343	NASDAQ	CPLP	Tue, Jul 19, 2016	14.63	15.36	14.36	15.13
2342	NASDAQ	CPLP	Mon, Jul 18, 2016	13.51	14.57	13.47	14.17
2341	NASDAQ	CPLP	Fri, Jul 15, 2016	11.77	13.35	11.73	13.16
2340	NASDAQ	CPLP	Thu, Jul 14, 2016	11.58	11.74	11.50	11.58
2339	NASDAQ	CPLP	Wed, Jul 13, 2016	11.54	11.73	11.39	11.46
2338	NASDAQ	CPLP	Tue, Jul 12, 2016	11.19	11.60	11.19	11.50
2337	NASDAQ	CPLP	Mon, Jul 11, 2016	11.15	11.42	11.12	11.12
2336	NASDAQ	CPLP	Fri, Jul 8, 2016	10.88	11.19	10.88	11.08
2335	NASDAQ	CPLP	Thu, Jul 7, 2016	10.96	11.23	10.67	10.81
2334	NASDAQ	CPLP	Wed, Jul 6, 2016	11.00	11.12	10.69	10.85
2333	NASDAQ	CPLP	Tue, Jul 5, 2016	11.46	11.47	10.88	11.08
2332	NASDAQ	CPLP	Fri, Jul 1, 2016	11.39	11.77	11.39	11.54
2331	NASDAQ	CPLP	Thu, Jun 30, 2016	11.62	11.66	11.31	11.50
2330	NASDAQ	CPLP	Wed, Jun 29, 2016	11.58	11.81	11.46	11.58
2329	NASDAQ	CPLP	Tue, Jun 28, 2016	11.27	11.69	11.27	11.42
2328	NASDAQ	CPLP	Mon, Jun 27, 2016	11.81	12.04	11.23	11.23
2327	NASDAQ	CPLP	Fri, Jun 24, 2016	11.58	12.54	11.42	12.00
2326	NASDAQ	CPLP	Thu, Jun 23, 2016	11.89	12.12	11.81	12.04
2325	NASDAQ	CPLP	Wed, Jun 22, 2016	11.73	11.89	11.58	11.81
2324	NASDAQ	CPLP	Tue, Jun 21, 2016	11.69	11.77	11.46	11.62
2323	NASDAQ	CPLP	Mon, Jun 20, 2016	11.62	11.88	11.58	11.62
2322	NASDAQ	CPLP	Fri, Jun 17, 2016	11.19	11.93	11.19	11.39
2321	NASDAQ	CPLP	Thu, Jun 16, 2016	11.31	11.62	11.19	11.58
2320	NASDAQ	CPLP	Wed, Jun 15, 2016	11.39	11.66	11.21	11.42
2319	NASDAQ	CPLP	Tue, Jun 14, 2016	11.46	11.81	11.39	11.46
2318	NASDAQ	CPLP	Mon, Jun 13, 2016	11.73	11.85	11.31	11.54
2317	NASDAQ	CPLP	Fri, Jun 10, 2016	11.97	12.12	11.62	11.73
2316	NASDAQ	CPLP	Thu, Jun 9, 2016	11.62	12.00	11.58	11.97
2315	NASDAQ	CPLP	Wed, Jun 8, 2016	11.73	12.14	11.58	11.66
2314	NASDAQ	CPLP	Tue, Jun 7, 2016	11.97	12.04	11.62	11.73
2313	NASDAQ	CPLP	Mon, Jun 6, 2016	11.50	12.04	11.46	11.89
2312	NASDAQ	CPLP	Fri, Jun 3, 2016	12.20	12.23	11.46	11.54
2311	NASDAQ	CPLP	Thu, Jun 2, 2016	11.66	12.16	11.58	12.12
2310	NASDAQ	CPLP	Wed, Jun 1, 2016	11.50	11.77	11.37	11.66
2309	NASDAQ	CPLP	Tue, May 31, 2016	10.73	11.81	10.67	11.35
2308	NASDAQ	CPLP	Fri, May 27, 2016	10.04	10.77	10.04	10.73
2307	NASDAQ	CPLP	Thu, May 26, 2016	10.19	10.38	10.04	10.04
2306	NASDAQ	CPLP	Wed, May 25, 2016	9.92	10.23	9.84	10.19
2305	NASDAQ	CPLP	Tue, May 24, 2016	10.04	10.11	9.84	9.88
2304	NASDAQ	CPLP	Mon, May 23, 2016	10.11	10.15	9.88	9.96
2303	NASDAQ	CPLP	Fri, May 20, 2016	10.19	10.31	9.94	10.15
2302	NASDAQ	CPLP	Thu, May 19, 2016	10.27	10.31	9.84	10.15
2301	NASDAQ	CPLP	Wed, May 18, 2016	10.04	10.17	9.77	9.88
2300	NASDAQ	CPLP	Tue, May 17, 2016	10.19	10.54	10.07	10.07
2299	NASDAQ	CPLP	Mon, May 16, 2016	9.96	10.34	9.96	10.11
2298	NASDAQ	CPLP	Fri, May 13, 2016	10.07	10.17	9.88	9.96
2297	NASDAQ	CPLP	Thu, May 12, 2016	10.38	10.46	9.94	10.07
2296	NASDAQ	CPLP	Wed, May 11, 2016	10.23	10.58	10.04	10.23
2295	NASDAQ	CPLP	Tue, May 10, 2016	10.19	10.50	9.96	10.27
2294	NASDAQ	CPLP	Mon, May 9, 2016	10.00	10.15	9.80	10.04
2293	NASDAQ	CPLP	Fri, May 6, 2016	10.04	10.23	9.77	10.00
2292	NASDAQ	CPLP	Thu, May 5, 2016	10.34	10.61	9.96	10.00
2291	NASDAQ	CPLP	Wed, May 4, 2016	9.88	10.38	9.80	10.23
2290	NASDAQ	CPLP	Tue, May 3, 2016	10.58	10.61	10.07	10.15
2289	NASDAQ	CPLP	Mon, May 2, 2016	10.96	10.96	10.31	10.54
2288	NASDAQ	CPLP	Fri, Apr 29, 2016	10.34	10.96	10.34	10.81
2287	NASDAQ	CPLP	Thu, Apr 28, 2016	10.38	10.65	9.96	10.54
2286	NASDAQ	CPLP	Wed, Apr 27, 2016	10.46	11.00	10.23	10.38
2285	NASDAQ	CPLP	Tue, Apr 26, 2016	9.61	11.89	9.30	10.58
2284	NASDAQ	CPLP	Mon, Apr 25, 2016	14.94	15.05	14.28	14.78
2283	NASDAQ	CPLP	Fri, Apr 22, 2016	14.90	15.28	14.32	14.51
2282	NASDAQ	CPLP	Thu, Apr 21, 2016	14.78	14.98	14.28	14.55
2281	NASDAQ	CPLP	Wed, Apr 20, 2016	13.51	14.63	13.16	13.82
2280	NASDAQ	CPLP	Tue, Apr 19, 2016	13.47	13.66	12.97	13.28
2279	NASDAQ	CPLP	Mon, Apr 18, 2016	13.12	14.05	12.89	13.35
2278	NASDAQ	CPLP	Fri, Apr 15, 2016	13.93	13.93	13.30	13.32
2277	NASDAQ	CPLP	Thu, Apr 14, 2016	14.13	14.20	13.62	13.86
2276	NASDAQ	CPLP	Wed, Apr 13, 2016	13.74	14.28	13.47	13.89
2275	NASDAQ	CPLP	Tue, Apr 12, 2016	13.24	13.59	12.85	13.59
2274	NASDAQ	CPLP	Mon, Apr 11, 2016	12.70	13.83	12.66	13.16
2273	NASDAQ	CPLP	Fri, Apr 8, 2016	12.58	13.05	12.47	12.58
2272	NASDAQ	CPLP	Thu, Apr 7, 2016	12.74	12.89	12.37	12.54
2271	NASDAQ	CPLP	Wed, Apr 6, 2016	12.39	12.93	12.27	12.70
2270	NASDAQ	CPLP	Tue, Apr 5, 2016	12.47	12.47	12.47	12.27
2269	NASDAQ	CPLP	Mon, Apr 4, 2016	12.66	12.99	12.35	12.47
2268	NASDAQ	CPLP	Fri, Apr 1, 2016	12.31	12.74	11.81	12.47
2267	NASDAQ	CPLP	Thu, Mar 31, 2016	12.12	12.31	11.89	12.04
2266	NASDAQ	CPLP	Wed, Mar 30, 2016	11.58	12.31	11.58	12.04
2265	NASDAQ	CPLP	Tue, Mar 29, 2016	11.31	11.66	11.15	11.23
2264	NASDAQ	CPLP	Mon, Mar 28, 2016	11.93	12.08	11.42	11.54
2263	NASDAQ	CPLP	Thu, Mar 24, 2016	11.54	11.54	11.23	11.81
2262	NASDAQ	CPLP	Wed, Mar 23, 2016	12.16	12.24	11.42	11.54
2261	NASDAQ	CPLP	Tue, Mar 22, 2016	11.58	12.20	11.27	12.12
2260	NASDAQ	CPLP	Mon, Mar 21, 2016	11.54	11.81	11.19	11.58
2259	NASDAQ	CPLP	Fri, Mar 18, 2016	11.15	12.04	11.00	11.46
2258	NASDAQ	CPLP	Thu, Mar 17, 2016	10.27	11.21	10.07	10.85
2257	NASDAQ	CPLP	Wed, Mar 16, 2016	9.96	10.31	9.84	10.19
2256	NASDAQ	CPLP	Tue, Mar 15, 2016	9.69	9.69	9.69	9.73
2255	NASDAQ	CPLP	Mon, Mar 14, 2016	11.39	11.41	9.69	9.69
2254	NASDAQ	CPLP	Fri, Mar 11, 2016	11.66	11.66	11.66	11.35
2253	NASDAQ	CPLP	Thu, Mar 10, 2016	12.24	12.24	12.24	11.66
2252	NASDAQ	CPLP	Wed, Mar 9, 2016	12.24	12.43	11.97	11.93
2251	NASDAQ	CPLP	Tue, Mar 8, 2016	12.08	12.20	12.08	12.08
2250	NASDAQ	CPLP	Mon, Mar 7, 2016	12.43	12.89	12.00	12.08
2249	NASDAQ	CPLP	Fri, Mar 4, 2016	14.01	14.01	14.01	12.93
2248	NASDAQ	CPLP	Thu, Mar 3, 2016	13.51	13.51	13.51	14.01
2247	NASDAQ	CPLP	Wed, Mar 2, 2016	13.47	13.74	13.20	13.43
2246	NASDAQ	CPLP	Tue, Mar 1, 2016	13.16	13.86	13.16	12.93
2245	NASDAQ	CPLP	Mon, Feb 29, 2016	13.05	13.51	12.81	12.78
2244	NASDAQ	CPLP	Fri, Feb 26, 2016	13.12	13.43	12.58	12.78
2243	NASDAQ	CPLP	Thu, Feb 25, 2016	12.93	13.08	12.31	12.89
2242	NASDAQ	CPLP	Wed, Feb 24, 2016	12.43	12.78	12.04	12.78
2241	NASDAQ	CPLP	Tue, Feb 23, 2016	13.70	13.70	12.39	12.58
2240	NASDAQ	CPLP	Mon, Feb 22, 2016	13.35	13.74	13.16	13.55
2239	NASDAQ	CPLP	Fri, Feb 19, 2016	13.47	13.69	12.74	12.97
2238	NASDAQ	CPLP	Thu, Feb 18, 2016	13.93	14.44	13.35	13.74
2237	NASDAQ	CPLP	Wed, Feb 17, 2016	14.55	14.61	13.43	13.82
2236	NASDAQ	CPLP	Tue, Feb 16, 2016	13.01	15.01	13.01	13.97
2235	NASDAQ	CPLP	Fri, Feb 12, 2016	13.16	13.16	12.39	12.85
2234	NASDAQ	CPLP	Thu, Feb 11, 2016	11.93	12.70	11.77	12.35
2233	NASDAQ	CPLP	Wed, Feb 10, 2016	12.43	12.81	11.95	12.58
2232	NASDAQ	CPLP	Tue, Feb 9, 2016	13.39	13.39	11.62	12.43
2231	NASDAQ	CPLP	Mon, Feb 8, 2016	14.82	14.82	12.58	13.43
2230	NASDAQ	CPLP	Fri, Feb 5, 2016	15.25	15.25	14.74	14.86
2229	NASDAQ	CPLP	Thu, Feb 4, 2016	14.90	15.25	14.74	15.01
2228	NASDAQ	CPLP	Wed, Feb 3, 2016	16.79	16.79	14.71	14.74
2227	NASDAQ	CPLP	Tue, Feb 2, 2016	17.72	18.09	16.83	17.21
2226	NASDAQ	CPLP	Mon, Feb 1, 2016	17.95	18.37	17.10	18.02
2225	NASDAQ	CPLP	Fri, Jan 29, 2016	17.02	17.79	16.64	17.68
2224	NASDAQ	CPLP	Thu, Jan 28, 2016	16.60	16.91	16.02	16.71
2223	NASDAQ	CPLP	Wed, Jan 27, 2016	16.09	17.29	16.02	16.33
2222	NASDAQ	CPLP	Tue, Jan 26, 2016	15.44	16.11	15.44	16.09
2221	NASDAQ	CPLP	Mon, Jan 25, 2016	15.59	16.29	15.09	15.36
2220	NASDAQ	CPLP	Fri, Jan 22, 2016	15.25	16.21	15.05	15.48
2219	NASDAQ	CPLP	Thu, Jan 21, 2016	15.90	17.30	14.40	14.47
2218	NASDAQ	CPLP	Wed, Jan 20, 2016	13.20	15.25	12.35	14.47
2217	NASDAQ	CPLP	Tue, Jan 19, 2016	15.01	15.01	12.54	13.70
2216	NASDAQ	CPLP	Fri, Jan 15, 2016	14.47	15.05	14.05	14.40
2215	NASDAQ	CPLP	Thu, Jan 14, 2016	15.09	15.44	14.40	14.86
2214	NASDAQ	CPLP	Wed, Jan 13, 2016	16.37	16.86	15.17	15.17
2213	NASDAQ	CPLP	Tue, Jan 12, 2016	17.48	17.64	15.44	16.44
2212	NASDAQ	CPLP	Mon, Jan 11, 2016	18.33	18.72	17.06	17.41
2211	NASDAQ	CPLP	Fri, Jan 8, 2016	18.57	19.18	18.06	18.29
2210	NASDAQ	CPLP	Thu, Jan 7, 2016	19.38	19.49	17.95	18.10
2209	NASDAQ	CPLP	Wed, Jan 6, 2016	19.88	20.07	19.18	19.68
2208	NASDAQ	CPLP	Tue, Jan 5, 2016	20.38	20.49	19.80	20.03
2207	NASDAQ	CPLP	Mon, Jan 4, 2016	20.96	21.23	19.74	20.26
2206	NASDAQ	CPLP	Thu, Dec 31, 2015	20.11	21.61	19.92	21.31
2205	NASDAQ	CPLP	Wed, Dec 30, 2015	20.26	20.46	19.76	20.03
2204	NASDAQ	CPLP	Tue, Dec 29, 2015	20.88	21.23	19.88	20.15
2203	NASDAQ	CPLP	Mon, Dec 28, 2015	21.19	21.19	20.34	20.84
2202	NASDAQ	CPLP	Thu, Dec 24, 2015	21.31	21.69	20.88	21.15
2201	NASDAQ	CPLP	Wed, Dec 23, 2015	20.07	21.34	20.07	21.31
2200	NASDAQ	CPLP	Tue, Dec 22, 2015	19.53	20.42	19.51	19.99
2199	NASDAQ	CPLP	Mon, Dec 21, 2015	19.92	19.99	19.38	19.65
2198	NASDAQ	CPLP	Fri, Dec 18, 2015	19.41	20.30	19.08	19.49
2197	NASDAQ	CPLP	Thu, Dec 17, 2015	22.12	22.35	17.87	19.53
2196	NASDAQ	CPLP	Wed, Dec 16, 2015	21.58	22.31	21.42	22.19
2195	NASDAQ	CPLP	Tue, Dec 15, 2015	21.27	21.85	21.27	21.61
2194	NASDAQ	CPLP	Mon, Dec 14, 2015	22.23	22.62	20.84	21.31
2193	NASDAQ	CPLP	Fri, Dec 11, 2015	22.85	22.85	21.92	22.23
2192	NASDAQ	CPLP	Thu, Dec 10, 2015	23.74	24.32	23.16	23.16
2191	NASDAQ	CPLP	Wed, Dec 9, 2015	22.62	24.32	22.62	23.89
2190	NASDAQ	CPLP	Tue, Dec 8, 2015	22.39	22.73	21.65	22.46
2189	NASDAQ	CPLP	Mon, Dec 7, 2015	23.04	23.16	21.73	22.66
2188	NASDAQ	CPLP	Fri, Dec 4, 2015	23.74	23.74	23.16	23.27
2187	NASDAQ	CPLP	Thu, Dec 3, 2015	23.62	23.74	22.85	23.35
2186	NASDAQ	CPLP	Wed, Dec 2, 2015	24.35	24.35	22.97	23.54
2185	NASDAQ	CPLP	Tue, Dec 1, 2015	24.32	24.70	24.08	24.35
2184	NASDAQ	CPLP	Mon, Nov 30, 2015	24.28	25.05	24.18	24.32
2183	NASDAQ	CPLP	Fri, Nov 27, 2015	23.97	24.32	23.89	24.16
2182	NASDAQ	CPLP	Wed, Nov 25, 2015	24.12	24.39	23.81	24.08
2181	NASDAQ	CPLP	Tue, Nov 24, 2015	24.43	24.59	23.78	24.12
2180	NASDAQ	CPLP	Mon, Nov 23, 2015	24.93	25.17	24.16	24.20
2179	NASDAQ	CPLP	Fri, Nov 20, 2015	25.17	25.44	24.93	25.13
2178	NASDAQ	CPLP	Thu, Nov 19, 2015	25.20	25.63	24.93	25.47
2177	NASDAQ	CPLP	Wed, Nov 18, 2015	25.36	25.62	24.62	25.40
2176	NASDAQ	CPLP	Tue, Nov 17, 2015	25.90	26.20	25.17	25.36
2175	NASDAQ	CPLP	Mon, Nov 16, 2015	25.51	26.36	25.51	26.01
2174	NASDAQ	CPLP	Fri, Nov 13, 2015	24.28	25.55	24.12	25.24
2173	NASDAQ	CPLP	Thu, Nov 12, 2015	24.39	24.66	24.07	24.28
2172	NASDAQ	CPLP	Wed, Nov 11, 2015	25.09	25.09	24.05	24.47
2171	NASDAQ	CPLP	Tue, Nov 10, 2015	25.55	25.67	24.78	25.13
2170	NASDAQ	CPLP	Mon, Nov 9, 2015	26.28	26.36	24.78	25.55
2169	NASDAQ	CPLP	Fri, Nov 6, 2015	26.48	26.63	26.25	26.36
2168	NASDAQ	CPLP	Thu, Nov 5, 2015	26.40	26.94	25.84	26.82
2167	NASDAQ	CPLP	Wed, Nov 4, 2015	27.40	27.56	26.13	26.55
2166	NASDAQ	CPLP	Tue, Nov 3, 2015	29.10	29.33	28.37	28.48
2165	NASDAQ	CPLP	Mon, Nov 2, 2015	29.14	29.30	28.64	28.91
2164	NASDAQ	CPLP	Fri, Oct 30, 2015	29.53	29.53	27.71	28.60
2163	NASDAQ	CPLP	Thu, Oct 29, 2015	28.60	29.53	28.25	29.22
2162	NASDAQ	CPLP	Wed, Oct 28, 2015	27.37	28.72	27.13	28.60
2161	NASDAQ	CPLP	Tue, Oct 27, 2015	26.98	27.56	26.09	27.37
2160	NASDAQ	CPLP	Mon, Oct 26, 2015	25.94	26.17	25.67	25.86
2159	NASDAQ	CPLP	Fri, Oct 23, 2015	26.17	26.82	25.86	26.09
2158	NASDAQ	CPLP	Thu, Oct 22, 2015	25.86	26.65	25.32	26.36
2157	NASDAQ	CPLP	Wed, Oct 21, 2015	26.32	26.48	25.09	25.17
2156	NASDAQ	CPLP	Tue, Oct 20, 2015	25.78	26.44	25.67	26.36
2155	NASDAQ	CPLP	Mon, Oct 19, 2015	26.05	26.13	25.44	25.82
2154	NASDAQ	CPLP	Fri, Oct 16, 2015	26.36	26.52	25.40	26.13
2153	NASDAQ	CPLP	Thu, Oct 15, 2015	26.09	26.30	25.59	26.21
2152	NASDAQ	CPLP	Wed, Oct 14, 2015	25.78	26.50	25.28	26.01
2151	NASDAQ	CPLP	Tue, Oct 13, 2015	26.25	26.63	25.32	25.63
2150	NASDAQ	CPLP	Mon, Oct 12, 2015	27.06	27.06	25.95	26.55
2149	NASDAQ	CPLP	Fri, Oct 9, 2015	26.98	27.05	26.25	26.52
2148	NASDAQ	CPLP	Thu, Oct 8, 2015	26.79	27.06	26.30	26.82
2147	NASDAQ	CPLP	Wed, Oct 7, 2015	26.75	27.13	26.25	26.82
2146	NASDAQ	CPLP	Tue, Oct 6, 2015	26.86	27.33	26.44	26.55
2145	NASDAQ	CPLP	Mon, Oct 5, 2015	26.13	26.94	25.90	26.90
2144	NASDAQ	CPLP	Fri, Oct 2, 2015	23.74	25.98	23.74	25.67
2143	NASDAQ	CPLP	Thu, Oct 1, 2015	24.05	25.05	23.85	24.47
2142	NASDAQ	CPLP	Wed, Sep 30, 2015	23.27	24.32	22.97	23.78
2141	NASDAQ	CPLP	Tue, Sep 29, 2015	23.54	23.66	22.77	22.93
2140	NASDAQ	CPLP	Mon, Sep 28, 2015	25.17	25.55	23.16	23.66
2139	NASDAQ	CPLP	Fri, Sep 25, 2015	25.44	25.78	25.05	25.44
2138	NASDAQ	CPLP	Thu, Sep 24, 2015	25.67	25.94	24.39	25.44
2137	NASDAQ	CPLP	Wed, Sep 23, 2015	26.67	26.82	25.67	25.71
2136	NASDAQ	CPLP	Tue, Sep 22, 2015	26.67	27.06	26.05	26.71
2135	NASDAQ	CPLP	Mon, Sep 21, 2015	27.75	28.37	26.67	26.94
2134	NASDAQ	CPLP	Fri, Sep 18, 2015	28.18	28.37	27.21	27.44
2133	NASDAQ	CPLP	Thu, Sep 17, 2015	27.25	28.52	26.82	28.41
2132	NASDAQ	CPLP	Wed, Sep 16, 2015	26.36	27.40	26.36	27.17
2131	NASDAQ	CPLP	Tue, Sep 15, 2015	25.67	26.59	25.55	26.25
2130	NASDAQ	CPLP	Mon, Sep 14, 2015	25.90	26.40	25.55	25.67
2129	NASDAQ	CPLP	Fri, Sep 11, 2015	26.25	26.32	25.39	25.71
2128	NASDAQ	CPLP	Thu, Sep 10, 2015	26.71	27.06	26.25	26.36
2127	NASDAQ	CPLP	Wed, Sep 9, 2015	26.71	27.21	26.36	26.63
2126	NASDAQ	CPLP	Tue, Sep 8, 2015	27.67	27.83	26.52	26.75
2125	NASDAQ	CPLP	Fri, Sep 4, 2015	27.21	27.63	26.55	27.06
2124	NASDAQ	CPLP	Thu, Sep 3, 2015	27.37	27.94	27.13	27.44
2123	NASDAQ	CPLP	Wed, Sep 2, 2015	27.21	27.83	27.02	27.40
2122	NASDAQ	CPLP	Tue, Sep 1, 2015	27.09	27.48	26.52	26.98
2121	NASDAQ	CPLP	Mon, Aug 31, 2015	26.59	27.56	26.44	27.33
2120	NASDAQ	CPLP	Fri, Aug 28, 2015	26.71	27.56	26.25	26.44
2119	NASDAQ	CPLP	Thu, Aug 27, 2015	25.28	26.71	25.24	26.55
2118	NASDAQ	CPLP	Wed, Aug 26, 2015	26.21	26.21	24.55	24.97
2117	NASDAQ	CPLP	Tue, Aug 25, 2015	27.02	27.02	25.17	25.24
2116	NASDAQ	CPLP	Mon, Aug 24, 2015	24.70	27.17	21.46	26.13
2115	NASDAQ	CPLP	Fri, Aug 21, 2015	27.02	27.79	26.17	27.29
2114	NASDAQ	CPLP	Thu, Aug 20, 2015	27.60	27.60	25.90	27.09
2113	NASDAQ	CPLP	Wed, Aug 19, 2015	27.29	27.64	27.02	27.52
2112	NASDAQ	CPLP	Tue, Aug 18, 2015	28.25	28.56	27.40	27.40
2111	NASDAQ	CPLP	Mon, Aug 17, 2015	28.14	28.48	27.71	28.10
2110	NASDAQ	CPLP	Fri, Aug 14, 2015	27.79	28.64	27.40	27.87
2109	NASDAQ	CPLP	Thu, Aug 13, 2015	28.21	28.37	27.29	27.87
2108	NASDAQ	CPLP	Wed, Aug 12, 2015	28.10	28.45	27.52	28.21
2107	NASDAQ	CPLP	Tue, Aug 11, 2015	28.87	28.87	27.56	27.98
2106	NASDAQ	CPLP	Mon, Aug 10, 2015	27.75	28.83	27.56	28.37
2105	NASDAQ	CPLP	Fri, Aug 7, 2015	28.14	28.83	27.52	27.83
2104	NASDAQ	CPLP	Thu, Aug 6, 2015	27.40	28.48	27.09	28.14
2103	NASDAQ	CPLP	Wed, Aug 5, 2015	28.52	28.95	27.25	27.29
2102	NASDAQ	CPLP	Tue, Aug 4, 2015	29.72	30.49	29.22	29.26
2101	NASDAQ	CPLP	Mon, Aug 3, 2015	30.95	30.95	29.10	29.68
2100	NASDAQ	CPLP	Fri, Jul 31, 2015	31.22	31.57	30.57	31.03
2099	NASDAQ	CPLP	Thu, Jul 30, 2015	31.65	31.73	30.30	30.76
2098	NASDAQ	CPLP	Wed, Jul 29, 2015	30.76	31.61	30.36	31.50
2097	NASDAQ	CPLP	Tue, Jul 28, 2015	30.72	31.07	30.30	30.41
2096	NASDAQ	CPLP	Mon, Jul 27, 2015	30.41	31.15	30.18	30.41
2095	NASDAQ	CPLP	Fri, Jul 24, 2015	31.46	31.46	30.41	30.76
2094	NASDAQ	CPLP	Thu, Jul 23, 2015	31.96	32.03	30.61	31.26
2093	NASDAQ	CPLP	Wed, Jul 22, 2015	30.57	32.69	30.45	31.57
2092	NASDAQ	CPLP	Tue, Jul 21, 2015	29.45	31.07	29.45	30.84
2091	NASDAQ	CPLP	Mon, Jul 20, 2015	30.34	30.41	29.23	29.57
2090	NASDAQ	CPLP	Fri, Jul 17, 2015	27.79	29.84	27.64	29.72
2089	NASDAQ	CPLP	Thu, Jul 16, 2015	29.68	29.87	28.95	28.99
2088	NASDAQ	CPLP	Wed, Jul 15, 2015	30.68	30.68	29.53	29.95
2087	NASDAQ	CPLP	Tue, Jul 14, 2015	30.72	30.92	30.30	30.65
2086	NASDAQ	CPLP	Mon, Jul 13, 2015	30.95	31.61	30.49	30.80
2085	NASDAQ	CPLP	Fri, Jul 10, 2015	28.37	30.88	28.36	30.26
2084	NASDAQ	CPLP	Thu, Jul 9, 2015	27.64	28.37	27.25	28.06
2083	NASDAQ	CPLP	Wed, Jul 8, 2015	28.56	28.56	27.09	27.40
2082	NASDAQ	CPLP	Tue, Jul 7, 2015	29.57	29.95	28.06	29.10
2081	NASDAQ	CPLP	Mon, Jul 6, 2015	29.72	30.45	29.37	29.84
2080	NASDAQ	CPLP	Thu, Jul 2, 2015	30.30	30.84	29.99	30.07
2079	NASDAQ	CPLP	Wed, Jul 1, 2015	30.18	30.84	29.95	30.30
2078	NASDAQ	CPLP	Tue, Jun 30, 2015	31.88	31.88	29.57	30.14
2077	NASDAQ	CPLP	Mon, Jun 29, 2015	30.68	30.84	28.25	30.03
2076	NASDAQ	CPLP	Fri, Jun 26, 2015	31.19	31.42	31.07	31.26
2075	NASDAQ	CPLP	Thu, Jun 25, 2015	31.69	31.69	30.92	31.21
2074	NASDAQ	CPLP	Wed, Jun 24, 2015	32.46	32.48	31.46	31.46
2073	NASDAQ	CPLP	Tue, Jun 23, 2015	32.04	32.60	32.00	32.38
2072	NASDAQ	CPLP	Mon, Jun 22, 2015	32.65	33.15	31.69	32.15
2071	NASDAQ	CPLP	Fri, Jun 19, 2015	33.19	33.77	32.11	32.54
2070	NASDAQ	CPLP	Thu, Jun 18, 2015	33.19	33.93	32.99	33.39
2069	NASDAQ	CPLP	Wed, Jun 17, 2015	32.58	33.15	32.11	32.92
2068	NASDAQ	CPLP	Tue, Jun 16, 2015	32.54	33.12	30.92	32.34
2067	NASDAQ	CPLP	Mon, Jun 15, 2015	33.19	33.46	32.50	32.77
2066	NASDAQ	CPLP	Fri, Jun 12, 2015	32.04	33.12	32.04	33.00
2065	NASDAQ	CPLP	Thu, Jun 11, 2015	32.11	32.36	31.92	32.27
2064	NASDAQ	CPLP	Wed, Jun 10, 2015	32.54	32.69	32.23	32.34
2063	NASDAQ	CPLP	Tue, Jun 9, 2015	32.85	33.27	32.42	32.61
2062	NASDAQ	CPLP	Mon, Jun 8, 2015	33.50	33.62	33.00	33.02
2061	NASDAQ	CPLP	Fri, Jun 5, 2015	33.50	34.74	33.42	33.54
2060	NASDAQ	CPLP	Thu, Jun 4, 2015	34.35	34.70	33.58	33.77
2059	NASDAQ	CPLP	Wed, Jun 3, 2015	35.16	35.16	34.43	34.66
2058	NASDAQ	CPLP	Tue, Jun 2, 2015	35.01	35.62	35.01	35.12
2057	NASDAQ	CPLP	Mon, Jun 1, 2015	35.01	35.39	34.62	35.32
2056	NASDAQ	CPLP	Fri, May 29, 2015	34.97	35.51	34.90	35.16
2055	NASDAQ	CPLP	Thu, May 28, 2015	35.12	35.59	34.97	35.05
2054	NASDAQ	CPLP	Wed, May 27, 2015	34.85	35.39	34.51	35.39
2053	NASDAQ	CPLP	Tue, May 26, 2015	34.85	35.12	34.54	34.70
2052	NASDAQ	CPLP	Fri, May 22, 2015	34.70	34.89	34.43	34.51
2051	NASDAQ	CPLP	Thu, May 21, 2015	34.81	35.05	34.39	34.78
2050	NASDAQ	CPLP	Wed, May 20, 2015	34.97	35.05	34.54	34.54
2049	NASDAQ	CPLP	Tue, May 19, 2015	35.05	35.43	34.41	34.93
2048	NASDAQ	CPLP	Mon, May 18, 2015	34.70	35.47	34.35	35.28
2047	NASDAQ	CPLP	Fri, May 15, 2015	34.58	35.12	34.20	34.74
2046	NASDAQ	CPLP	Thu, May 14, 2015	33.77	34.66	33.70	34.47
2045	NASDAQ	CPLP	Wed, May 13, 2015	33.62	33.75	32.69	33.70
2044	NASDAQ	CPLP	Tue, May 12, 2015	32.65	33.62	32.54	33.08
2043	NASDAQ	CPLP	Mon, May 11, 2015	32.96	33.42	32.85	32.92
2042	NASDAQ	CPLP	Fri, May 8, 2015	32.27	33.42	32.23	33.15
2041	NASDAQ	CPLP	Thu, May 7, 2015	32.31	33.25	32.04	32.23
2040	NASDAQ	CPLP	Wed, May 6, 2015	33.50	34.08	32.07	32.96
2039	NASDAQ	CPLP	Tue, May 5, 2015	34.62	35.12	33.39	33.50
2038	NASDAQ	CPLP	Mon, May 4, 2015	35.01	35.70	34.54	35.66
2037	NASDAQ	CPLP	Fri, May 1, 2015	34.97	35.47	34.00	35.16
2036	NASDAQ	CPLP	Thu, Apr 30, 2015	36.28	36.44	31.92	35.08
2035	NASDAQ	CPLP	Wed, Apr 29, 2015	36.13	36.63	35.55	36.44
2034	NASDAQ	CPLP	Tue, Apr 28, 2015	36.01	36.82	35.74	36.20
2033	NASDAQ	CPLP	Mon, Apr 27, 2015	36.98	37.25	36.13	36.20
2032	NASDAQ	CPLP	Fri, Apr 24, 2015	36.36	37.40	35.90	37.09
2031	NASDAQ	CPLP	Thu, Apr 23, 2015	36.71	37.21	36.36	36.47
2030	NASDAQ	CPLP	Wed, Apr 22, 2015	36.86	37.55	36.59	36.59
2029	NASDAQ	CPLP	Tue, Apr 21, 2015	37.09	37.59	36.86	37.25
2028	NASDAQ	CPLP	Mon, Apr 20, 2015	37.63	37.79	37.21	37.21
2027	NASDAQ	CPLP	Fri, Apr 17, 2015	37.09	37.63	36.55	37.17
2026	NASDAQ	CPLP	Thu, Apr 16, 2015	35.70	37.32	35.51	37.17
2025	NASDAQ	CPLP	Wed, Apr 15, 2015	38.29	38.83	38.10	38.33
2024	NASDAQ	CPLP	Tue, Apr 14, 2015	38.13	38.44	37.82	38.02
2023	NASDAQ	CPLP	Mon, Apr 13, 2015	38.33	38.44	37.86	37.98
2022	NASDAQ	CPLP	Fri, Apr 10, 2015	38.21	38.56	37.98	38.13
2021	NASDAQ	CPLP	Thu, Apr 9, 2015	38.02	38.37	37.86	38.11
2020	NASDAQ	CPLP	Wed, Apr 8, 2015	38.25	38.54	37.98	38.10
2019	NASDAQ	CPLP	Tue, Apr 7, 2015	38.52	38.56	37.59	37.82
2018	NASDAQ	CPLP	Mon, Apr 6, 2015	37.55	38.25	37.01	38.17
2017	NASDAQ	CPLP	Thu, Apr 2, 2015	36.78	37.71	36.55	37.55
2016	NASDAQ	CPLP	Wed, Apr 1, 2015	36.82	37.17	36.36	36.94
2015	NASDAQ	CPLP	Tue, Mar 31, 2015	36.59	36.94	36.09	36.67
2014	NASDAQ	CPLP	Mon, Mar 30, 2015	36.01	36.86	35.66	36.78
2013	NASDAQ	CPLP	Fri, Mar 27, 2015	37.25	37.25	35.61	35.86
2012	NASDAQ	CPLP	Thu, Mar 26, 2015	37.48	37.48	36.80	37.01
2011	NASDAQ	CPLP	Wed, Mar 25, 2015	37.82	37.94	37.21	37.25
2010	NASDAQ	CPLP	Tue, Mar 24, 2015	38.40	38.48	37.36	37.59
2009	NASDAQ	CPLP	Mon, Mar 23, 2015	37.86	38.48	37.59	38.37
2008	NASDAQ	CPLP	Fri, Mar 20, 2015	37.32	38.54	37.13	37.90
2007	NASDAQ	CPLP	Thu, Mar 19, 2015	37.32	38.06	36.55	36.98
2006	NASDAQ	CPLP	Wed, Mar 18, 2015	36.63	38.21	36.42	37.71
2005	NASDAQ	CPLP	Tue, Mar 17, 2015	35.78	37.05	35.78	37.01
2004	NASDAQ	CPLP	Mon, Mar 16, 2015	36.01	36.07	35.24	35.97
2003	NASDAQ	CPLP	Fri, Mar 13, 2015	36.28	36.67	35.43	35.86
2002	NASDAQ	CPLP	Thu, Mar 12, 2015	36.20	36.28	35.66	35.86
2001	NASDAQ	CPLP	Wed, Mar 11, 2015	35.12	36.17	35.12	36.01
2000	NASDAQ	CPLP	Tue, Mar 10, 2015	35.47	35.59	35.01	35.08
1999	NASDAQ	CPLP	Mon, Mar 9, 2015	36.09	36.67	35.39	35.66
1998	NASDAQ	CPLP	Fri, Mar 6, 2015	36.86	37.09	36.24	36.32
1997	NASDAQ	CPLP	Thu, Mar 5, 2015	36.67	37.40	36.32	37.40
1996	NASDAQ	CPLP	Wed, Mar 4, 2015	36.90	36.94	35.97	36.63
1995	NASDAQ	CPLP	Tue, Mar 3, 2015	36.47	37.28	36.47	37.05
1994	NASDAQ	CPLP	Mon, Mar 2, 2015	36.09	36.94	35.55	36.67
1993	NASDAQ	CPLP	Fri, Feb 27, 2015	36.09	36.09	35.55	35.90
1992	NASDAQ	CPLP	Thu, Feb 26, 2015	35.20	36.09	35.12	35.93
1991	NASDAQ	CPLP	Wed, Feb 25, 2015	35.01	35.59	35.01	35.28
1990	NASDAQ	CPLP	Tue, Feb 24, 2015	35.51	35.59	35.12	35.32
1989	NASDAQ	CPLP	Mon, Feb 23, 2015	35.70	35.90	35.28	35.43
1988	NASDAQ	CPLP	Fri, Feb 20, 2015	37.01	37.13	35.74	35.90
1987	NASDAQ	CPLP	Thu, Feb 19, 2015	36.71	37.05	36.43	36.82
1986	NASDAQ	CPLP	Wed, Feb 18, 2015	36.47	37.36	35.82	36.74
1985	NASDAQ	CPLP	Tue, Feb 17, 2015	35.35	36.17	35.08	35.70
1984	NASDAQ	CPLP	Fri, Feb 13, 2015	34.43	35.32	34.35	35.08
1983	NASDAQ	CPLP	Thu, Feb 12, 2015	34.43	34.66	33.77	34.00
1982	NASDAQ	CPLP	Wed, Feb 11, 2015	33.93	34.66	33.39	34.43
1981	NASDAQ	CPLP	Tue, Feb 10, 2015	34.85	34.89	33.31	33.85
1980	NASDAQ	CPLP	Mon, Feb 9, 2015	35.55	36.06	34.54	35.01
1979	NASDAQ	CPLP	Fri, Feb 6, 2015	35.90	36.47	35.17	35.35
1978	NASDAQ	CPLP	Thu, Feb 5, 2015	35.43	36.59	35.24	36.17
1977	NASDAQ	CPLP	Wed, Feb 4, 2015	35.86	35.86	33.93	35.62
1976	NASDAQ	CPLP	Tue, Feb 3, 2015	36.59	37.59	36.17	36.67
1975	NASDAQ	CPLP	Mon, Feb 2, 2015	35.62	36.67	35.28	36.44
1974	NASDAQ	CPLP	Fri, Jan 30, 2015	32.42	35.35	32.07	35.35
1973	NASDAQ	CPLP	Thu, Jan 29, 2015	32.54	32.63	31.15	32.00
1972	NASDAQ	CPLP	Wed, Jan 28, 2015	33.93	33.97	31.82	32.54
1971	NASDAQ	CPLP	Tue, Jan 27, 2015	33.93	33.97	33.23	33.73
1970	NASDAQ	CPLP	Mon, Jan 26, 2015	34.08	34.74	33.12	34.12
1969	NASDAQ	CPLP	Fri, Jan 23, 2015	34.74	34.74	33.46	33.50
1968	NASDAQ	CPLP	Thu, Jan 22, 2015	34.66	35.66	34.54	34.74
1967	NASDAQ	CPLP	Wed, Jan 21, 2015	33.81	34.62	33.27	34.51
1966	NASDAQ	CPLP	Tue, Jan 20, 2015	32.58	33.85	32.42	33.70
1965	NASDAQ	CPLP	Fri, Jan 16, 2015	31.15	33.00	31.15	32.96
1964	NASDAQ	CPLP	Thu, Jan 15, 2015	32.04	32.61	30.99	31.19
1963	NASDAQ	CPLP	Wed, Jan 14, 2015	30.88	31.88	30.88	31.77
1962	NASDAQ	CPLP	Tue, Jan 13, 2015	32.07	32.54	30.68	31.34
1961	NASDAQ	CPLP	Mon, Jan 12, 2015	31.53	32.11	30.92	32.04
1960	NASDAQ	CPLP	Fri, Jan 9, 2015	31.34	31.96	30.80	31.61
1959	NASDAQ	CPLP	Thu, Jan 8, 2015	30.84	31.53	30.72	31.53
1958	NASDAQ	CPLP	Wed, Jan 7, 2015	30.99	31.61	30.45	30.57
1957	NASDAQ	CPLP	Tue, Jan 6, 2015	30.30	30.95	29.84	30.76
1956	NASDAQ	CPLP	Mon, Jan 5, 2015	30.45	31.03	29.33	30.26
1955	NASDAQ	CPLP	Fri, Jan 2, 2015	30.84	31.07	30.34	30.76
1954	NASDAQ	CPLP	Wed, Dec 31, 2014	29.99	30.99	29.33	30.88
1953	NASDAQ	CPLP	Tue, Dec 30, 2014	29.68	30.38	29.68	30.16
1952	NASDAQ	CPLP	Mon, Dec 29, 2014	30.03	30.38	29.60	30.11
1951	NASDAQ	CPLP	Fri, Dec 26, 2014	30.14	30.45	29.76	30.14
1950	NASDAQ	CPLP	Wed, Dec 24, 2014	30.22	30.41	29.72	30.14
1949	NASDAQ	CPLP	Tue, Dec 23, 2014	30.34	30.45	29.57	30.34
1948	NASDAQ	CPLP	Mon, Dec 22, 2014	30.22	30.45	29.41	30.18
1947	NASDAQ	CPLP	Fri, Dec 19, 2014	29.91	30.30	29.06	30.22
1946	NASDAQ	CPLP	Thu, Dec 18, 2014	30.38	31.19	28.95	29.60
1945	NASDAQ	CPLP	Wed, Dec 17, 2014	27.40	29.80	27.32	29.68
1944	NASDAQ	CPLP	Tue, Dec 16, 2014	27.06	28.51	26.63	27.48
1943	NASDAQ	CPLP	Mon, Dec 15, 2014	28.68	29.22	27.37	27.40
1942	NASDAQ	CPLP	Fri, Dec 12, 2014	27.13	28.33	26.94	28.21
1941	NASDAQ	CPLP	Thu, Dec 11, 2014	26.25	27.91	26.25	27.60
1940	NASDAQ	CPLP	Wed, Dec 10, 2014	26.98	27.02	25.82	26.19
1939	NASDAQ	CPLP	Tue, Dec 9, 2014	25.78	27.67	25.24	27.17
1938	NASDAQ	CPLP	Mon, Dec 8, 2014	29.14	29.49	26.52	26.63
1937	NASDAQ	CPLP	Fri, Dec 5, 2014	30.30	30.49	29.33	29.51
1936	NASDAQ	CPLP	Thu, Dec 4, 2014	30.92	31.42	30.11	30.26
1935	NASDAQ	CPLP	Wed, Dec 3, 2014	30.45	31.50	30.30	30.61
1934	NASDAQ	CPLP	Tue, Dec 2, 2014	29.76	30.84	29.41	30.68
1933	NASDAQ	CPLP	Mon, Dec 1, 2014	29.91	30.68	29.49	29.84
1932	NASDAQ	CPLP	Fri, Nov 28, 2014	30.53	30.76	29.60	30.18
1931	NASDAQ	CPLP	Wed, Nov 26, 2014	31.50	31.84	31.07	31.42
1930	NASDAQ	CPLP	Tue, Nov 25, 2014	31.26	31.84	31.19	31.73
1929	NASDAQ	CPLP	Mon, Nov 24, 2014	30.88	31.26	30.33	31.26
1928	NASDAQ	CPLP	Fri, Nov 21, 2014	31.46	31.88	30.80	30.84
1927	NASDAQ	CPLP	Thu, Nov 20, 2014	31.03	31.50	30.49	31.30
1926	NASDAQ	CPLP	Wed, Nov 19, 2014	30.68	31.57	30.26	31.46
1925	NASDAQ	CPLP	Tue, Nov 18, 2014	31.50	32.41	31.46	31.69
1924	NASDAQ	CPLP	Mon, Nov 17, 2014	31.92	32.27	31.30	31.73
1923	NASDAQ	CPLP	Fri, Nov 14, 2014	31.61	32.23	30.92	31.73
1922	NASDAQ	CPLP	Thu, Nov 13, 2014	33.42	33.58	33.09	33.08
1921	NASDAQ	CPLP	Wed, Nov 12, 2014	33.39	33.95	33.00	33.58
1920	NASDAQ	CPLP	Tue, Nov 11, 2014	34.08	34.89	33.58	33.73
1919	NASDAQ	CPLP	Mon, Nov 10, 2014	34.74	35.43	34.20	34.51
1918	NASDAQ	CPLP	Fri, Nov 7, 2014	33.97	34.93	33.58	34.78
1917	NASDAQ	CPLP	Thu, Nov 6, 2014	33.70	34.66	33.54	33.89
1916	NASDAQ	CPLP	Wed, Nov 5, 2014	34.70	34.85	33.42	33.89
1915	NASDAQ	CPLP	Tue, Nov 4, 2014	35.43	36.67	35.32	35.43
1914	NASDAQ	CPLP	Mon, Nov 3, 2014	35.59	35.76	35.20	35.47
1913	NASDAQ	CPLP	Fri, Oct 31, 2014	35.93	36.18	35.32	35.62
1912	NASDAQ	CPLP	Thu, Oct 30, 2014	36.55	36.82	35.63	35.86
1911	NASDAQ	CPLP	Wed, Oct 29, 2014	36.67	37.94	36.20	36.86
1910	NASDAQ	CPLP	Tue, Oct 28, 2014	35.51	36.55	35.20	36.55
1909	NASDAQ	CPLP	Mon, Oct 27, 2014	35.97	36.28	35.12	35.39
1908	NASDAQ	CPLP	Fri, Oct 24, 2014	35.43	36.55	35.35	36.36
1907	NASDAQ	CPLP	Thu, Oct 23, 2014	35.78	36.53	35.08	35.59
1906	NASDAQ	CPLP	Wed, Oct 22, 2014	35.86	36.90	34.78	35.32
1905	NASDAQ	CPLP	Tue, Oct 21, 2014	34.74	36.55	34.70	36.20
1904	NASDAQ	CPLP	Mon, Oct 20, 2014	34.89	35.01	33.58	34.78
1903	NASDAQ	CPLP	Fri, Oct 17, 2014	32.65	35.08	32.42	34.62
1902	NASDAQ	CPLP	Thu, Oct 16, 2014	29.30	32.34	28.95	32.19
1901	NASDAQ	CPLP	Wed, Oct 15, 2014	29.53	30.65	28.21	30.18
1900	NASDAQ	CPLP	Tue, Oct 14, 2014	30.45	30.77	28.56	29.72
1899	NASDAQ	CPLP	Mon, Oct 13, 2014	32.15	32.58	29.64	29.80
1898	NASDAQ	CPLP	Fri, Oct 10, 2014	32.04	32.54	28.83	32.15
1897	NASDAQ	CPLP	Thu, Oct 9, 2014	33.70	34.31	31.50	32.63
1896	NASDAQ	CPLP	Wed, Oct 8, 2014	36.28	36.44	32.69	34.47
1895	NASDAQ	CPLP	Tue, Oct 7, 2014	37.36	37.75	35.97	36.36
1894	NASDAQ	CPLP	Mon, Oct 6, 2014	38.67	38.67	37.17	37.90
1893	NASDAQ	CPLP	Fri, Oct 3, 2014	37.55	38.13	37.09	37.94
1892	NASDAQ	CPLP	Thu, Oct 2, 2014	38.21	38.40	35.32	37.79
1891	NASDAQ	CPLP	Wed, Oct 1, 2014	38.48	38.79	38.13	38.21
1890	NASDAQ	CPLP	Tue, Sep 30, 2014	38.37	39.14	37.79	38.52
1889	NASDAQ	CPLP	Mon, Sep 29, 2014	38.25	38.75	38.02	38.29
1888	NASDAQ	CPLP	Fri, Sep 26, 2014	38.17	38.67	37.71	38.64
1887	NASDAQ	CPLP	Thu, Sep 25, 2014	37.75	38.40	37.32	37.82
1886	NASDAQ	CPLP	Wed, Sep 24, 2014	37.82	38.29	37.13	38.21
1885	NASDAQ	CPLP	Tue, Sep 23, 2014	37.63	38.60	37.44	37.90
1884	NASDAQ	CPLP	Mon, Sep 22, 2014	38.79	38.79	37.48	37.79
1883	NASDAQ	CPLP	Fri, Sep 19, 2014	39.99	40.26	38.60	38.79
1882	NASDAQ	CPLP	Thu, Sep 18, 2014	40.33	40.41	39.56	39.91
1881	NASDAQ	CPLP	Wed, Sep 17, 2014	39.41	40.41	39.14	40.18
1880	NASDAQ	CPLP	Tue, Sep 16, 2014	38.67	39.91	38.48	39.68
1879	NASDAQ	CPLP	Mon, Sep 15, 2014	38.75	38.94	37.09	38.79
1878	NASDAQ	CPLP	Fri, Sep 12, 2014	39.52	39.95	37.40	38.37
1877	NASDAQ	CPLP	Thu, Sep 11, 2014	39.56	39.91	39.02	39.79
1876	NASDAQ	CPLP	Wed, Sep 10, 2014	40.37	40.41	39.56	39.68
1875	NASDAQ	CPLP	Tue, Sep 9, 2014	40.14	40.45	39.79	40.30
1874	NASDAQ	CPLP	Mon, Sep 8, 2014	39.99	40.45	39.64	40.33
1873	NASDAQ	CPLP	Fri, Sep 5, 2014	39.68	40.33	39.37	39.99
1872	NASDAQ	CPLP	Thu, Sep 4, 2014	39.95	40.53	39.56	39.83
1871	NASDAQ	CPLP	Wed, Sep 3, 2014	39.79	40.26	38.79	40.14
1870	NASDAQ	CPLP	Tue, Sep 2, 2014	42.22	42.42	41.95	42.30
1869	NASDAQ	CPLP	Fri, Aug 29, 2014	42.26	42.34	42.07	42.22
1868	NASDAQ	CPLP	Thu, Aug 28, 2014	42.22	42.46	42.11	42.30
1867	NASDAQ	CPLP	Wed, Aug 27, 2014	42.26	42.46	42.26	42.42
1866	NASDAQ	CPLP	Tue, Aug 26, 2014	42.30	42.49	42.11	42.30
1865	NASDAQ	CPLP	Mon, Aug 25, 2014	42.46	42.50	42.15	42.34
1864	NASDAQ	CPLP	Fri, Aug 22, 2014	42.26	42.50	42.15	42.34
1863	NASDAQ	CPLP	Thu, Aug 21, 2014	42.42	42.46	42.07	42.46
1862	NASDAQ	CPLP	Wed, Aug 20, 2014	42.30	42.46	42.03	42.38
1861	NASDAQ	CPLP	Tue, Aug 19, 2014	42.61	42.61	42.15	42.46
1860	NASDAQ	CPLP	Mon, Aug 18, 2014	42.53	42.57	42.26	42.42
1859	NASDAQ	CPLP	Fri, Aug 15, 2014	42.77	42.77	41.99	42.53
1858	NASDAQ	CPLP	Thu, Aug 14, 2014	42.46	42.71	42.38	42.50
1857	NASDAQ	CPLP	Wed, Aug 13, 2014	42.26	42.57	42.03	42.57
1856	NASDAQ	CPLP	Tue, Aug 12, 2014	42.57	42.57	41.72	42.07
1855	NASDAQ	CPLP	Mon, Aug 11, 2014	42.03	43.07	42.03	42.57
1854	NASDAQ	CPLP	Fri, Aug 8, 2014	41.30	42.19	41.21	42.11
1853	NASDAQ	CPLP	Thu, Aug 7, 2014	42.19	42.19	41.26	41.41
1852	NASDAQ	CPLP	Wed, Aug 6, 2014	42.19	42.46	41.67	41.99
1851	NASDAQ	CPLP	Tue, Aug 5, 2014	41.72	42.53	41.14	42.46
1850	NASDAQ	CPLP	Mon, Aug 4, 2014	42.65	43.04	42.30	42.77
1849	NASDAQ	CPLP	Fri, Aug 1, 2014	42.80	43.31	42.15	42.77
1848	NASDAQ	CPLP	Thu, Jul 31, 2014	43.23	43.34	42.46	42.80
1847	NASDAQ	CPLP	Wed, Jul 30, 2014	43.42	43.77	42.53	43.27
1846	NASDAQ	CPLP	Tue, Jul 29, 2014	43.42	43.92	42.84	43.42
1845	NASDAQ	CPLP	Mon, Jul 28, 2014	43.81	43.88	42.77	43.27
1844	NASDAQ	CPLP	Fri, Jul 25, 2014	44.62	44.62	42.65	42.96
1843	NASDAQ	CPLP	Thu, Jul 24, 2014	43.77	44.46	43.38	44.42
1842	NASDAQ	CPLP	Wed, Jul 23, 2014	43.31	43.54	42.84	43.46
1841	NASDAQ	CPLP	Tue, Jul 22, 2014	43.54	43.61	43.07	43.19
1840	NASDAQ	CPLP	Mon, Jul 21, 2014	42.69	43.45	42.61	43.11
1839	NASDAQ	CPLP	Fri, Jul 18, 2014	42.38	42.96	42.07	42.61
1838	NASDAQ	CPLP	Thu, Jul 17, 2014	43.23	43.23	42.26	42.46
1837	NASDAQ	CPLP	Wed, Jul 16, 2014	42.65	43.54	42.19	43.27
1836	NASDAQ	CPLP	Tue, Jul 15, 2014	41.57	43.04	41.57	42.46
1835	NASDAQ	CPLP	Mon, Jul 14, 2014	43.07	43.46	42.42	42.46
1834	NASDAQ	CPLP	Fri, Jul 11, 2014	41.49	43.05	41.49	42.77
1833	NASDAQ	CPLP	Thu, Jul 10, 2014	44.00	44.00	41.30	41.49
1832	NASDAQ	CPLP	Wed, Jul 9, 2014	43.34	44.46	43.34	44.12
1831	NASDAQ	CPLP	Tue, Jul 8, 2014	43.23	43.38	42.46	42.96
1830	NASDAQ	CPLP	Mon, Jul 7, 2014	44.39	44.46	42.92	43.07
1829	NASDAQ	CPLP	Thu, Jul 3, 2014	44.04	44.73	44.00	44.62
1828	NASDAQ	CPLP	Wed, Jul 2, 2014	43.92	44.44	43.69	44.04
1827	NASDAQ	CPLP	Tue, Jul 1, 2014	44.19	44.50	43.81	44.00
1826	NASDAQ	CPLP	Mon, Jun 30, 2014	44.39	44.54	43.50	44.08
1825	NASDAQ	CPLP	Fri, Jun 27, 2014	43.07	44.89	42.46	44.62
1824	NASDAQ	CPLP	Thu, Jun 26, 2014	43.04	43.27	42.30	43.19
1823	NASDAQ	CPLP	Wed, Jun 25, 2014	42.26	43.38	42.19	43.15
1822	NASDAQ	CPLP	Tue, Jun 24, 2014	42.46	42.53	42.07	42.19
1821	NASDAQ	CPLP	Mon, Jun 23, 2014	42.46	42.46	42.11	42.42
1820	NASDAQ	CPLP	Fri, Jun 20, 2014	42.26	42.46	41.88	42.46
1819	NASDAQ	CPLP	Thu, Jun 19, 2014	42.34	42.34	41.82	42.11
1818	NASDAQ	CPLP	Wed, Jun 18, 2014	42.26	42.26	41.68	42.19
1817	NASDAQ	CPLP	Tue, Jun 17, 2014	41.68	42.11	41.54	42.03
1816	NASDAQ	CPLP	Mon, Jun 16, 2014	41.61	41.72	41.26	41.72
1815	NASDAQ	CPLP	Fri, Jun 13, 2014	41.99	41.68	41.11	41.41
1814	NASDAQ	CPLP	Thu, Jun 12, 2014	41.68	41.68	41.22	41.49
1813	NASDAQ	CPLP	Wed, Jun 11, 2014	41.68	41.72	41.26	41.65
1812	NASDAQ	CPLP	Tue, Jun 10, 2014	41.49	41.88	41.07	41.84
1811	NASDAQ	CPLP	Mon, Jun 9, 2014	40.80	41.76	40.57	41.49
1810	NASDAQ	CPLP	Fri, Jun 6, 2014	41.45	41.57	40.72	41.14
1809	NASDAQ	CPLP	Thu, Jun 5, 2014	41.95	42.42	40.72	41.26
1808	NASDAQ	CPLP	Wed, Jun 4, 2014	41.03	41.38	40.84	41.18
1807	NASDAQ	CPLP	Tue, Jun 3, 2014	41.22	41.57	40.80	41.11
1806	NASDAQ	CPLP	Mon, Jun 2, 2014	41.61	41.65	40.99	41.49
1805	NASDAQ	CPLP	Fri, May 30, 2014	41.57	41.65	41.22	41.38
1804	NASDAQ	CPLP	Thu, May 29, 2014	41.30	41.68	41.26	41.57
1803	NASDAQ	CPLP	Wed, May 28, 2014	41.68	41.68	41.27	41.38
1802	NASDAQ	CPLP	Tue, May 27, 2014	41.72	41.72	41.38	41.65
1801	NASDAQ	CPLP	Fri, May 23, 2014	41.07	41.84	41.07	41.84
1800	NASDAQ	CPLP	Thu, May 22, 2014	41.34	41.49	41.16	41.30
1799	NASDAQ	CPLP	Wed, May 21, 2014	41.49	41.57	40.57	41.22
1798	NASDAQ	CPLP	Tue, May 20, 2014	41.53	41.65	41.18	41.45
1797	NASDAQ	CPLP	Mon, May 19, 2014	41.68	41.84	41.26	41.41
1796	NASDAQ	CPLP	Fri, May 16, 2014	41.65	41.68	41.22	41.49
1795	NASDAQ	CPLP	Thu, May 15, 2014	41.41	41.68	40.91	41.45
1794	NASDAQ	CPLP	Wed, May 14, 2014	41.65	41.83	41.22	41.41
1793	NASDAQ	CPLP	Tue, May 13, 2014	41.68	41.92	41.22	41.49
1792	NASDAQ	CPLP	Mon, May 12, 2014	41.57	41.99	41.18	41.61
1791	NASDAQ	CPLP	Fri, May 9, 2014	41.45	41.99	41.18	41.61
1790	NASDAQ	CPLP	Thu, May 8, 2014	41.30	41.92	41.30	41.80
1789	NASDAQ	CPLP	Wed, May 7, 2014	41.41	42.46	40.92	41.57
1788	NASDAQ	CPLP	Tue, May 6, 2014	40.87	41.95	40.64	41.61
1787	NASDAQ	CPLP	Mon, May 5, 2014	41.49	41.80	40.27	40.64
1786	NASDAQ	CPLP	Fri, May 2, 2014	42.03	42.80	42.03	42.03
1785	NASDAQ	CPLP	Thu, May 1, 2014	42.46	42.80	41.49	42.03
1784	NASDAQ	CPLP	Wed, Apr 30, 2014	42.07	42.71	41.68	42.46
1783	NASDAQ	CPLP	Tue, Apr 29, 2014	41.88	42.84	41.53	42.07
1782	NASDAQ	CPLP	Mon, Apr 28, 2014	41.22	41.99	40.76	41.53
1781	NASDAQ	CPLP	Fri, Apr 25, 2014	41.53	41.80	40.84	40.91
1780	NASDAQ	CPLP	Thu, Apr 24, 2014	42.30	42.46	41.45	41.68
1779	NASDAQ	CPLP	Wed, Apr 23, 2014	42.34	42.63	41.53	41.99
1778	NASDAQ	CPLP	Tue, Apr 22, 2014	42.53	43.15	41.92	42.07
1777	NASDAQ	CPLP	Mon, Apr 21, 2014	41.38	42.46	41.34	42.38
1776	NASDAQ	CPLP	Thu, Apr 17, 2014	41.41	41.64	40.84	41.34
1775	NASDAQ	CPLP	Wed, Apr 16, 2014	41.84	41.99	41.07	41.18
1774	NASDAQ	CPLP	Tue, Apr 15, 2014	41.53	41.88	40.89	41.68
1773	NASDAQ	CPLP	Mon, Apr 14, 2014	40.80	41.92	40.76	41.30
1772	NASDAQ	CPLP	Fri, Apr 11, 2014	41.53	42.34	40.76	40.76
1771	NASDAQ	CPLP	Thu, Apr 10, 2014	42.30	42.73	41.41	41.61
1770	NASDAQ	CPLP	Wed, Apr 9, 2014	42.34	42.38	41.57	42.30
1769	NASDAQ	CPLP	Tue, Apr 8, 2014	41.76	42.34	41.45	42.15
1768	NASDAQ	CPLP	Mon, Apr 7, 2014	42.46	42.61	41.61	41.80
1767	NASDAQ	CPLP	Fri, Apr 4, 2014	42.30	42.69	41.72	42.38
1766	NASDAQ	CPLP	Thu, Apr 3, 2014	42.34	42.46	41.72	41.88
1765	NASDAQ	CPLP	Wed, Apr 2, 2014	43.38	43.61	41.84	42.15
1764	NASDAQ	CPLP	Tue, Apr 1, 2014	42.34	43.61	41.92	43.19
1763	NASDAQ	CPLP	Mon, Mar 31, 2014	41.45	42.26	41.11	42.26
1762	NASDAQ	CPLP	Fri, Mar 28, 2014	41.34	41.41	40.60	41.07
1761	NASDAQ	CPLP	Thu, Mar 27, 2014	41.99	41.99	40.22	41.07
1760	NASDAQ	CPLP	Wed, Mar 26, 2014	42.65	42.65	41.53	41.53
1759	NASDAQ	CPLP	Tue, Mar 25, 2014	42.30	42.65	41.95	42.57
1758	NASDAQ	CPLP	Mon, Mar 24, 2014	43.23	43.23	41.68	42.22
1757	NASDAQ	CPLP	Fri, Mar 21, 2014	42.34	43.42	41.38	43.04
1756	NASDAQ	CPLP	Thu, Mar 20, 2014	41.61	42.26	41.30	42.26
1755	NASDAQ	CPLP	Wed, Mar 19, 2014	41.92	42.03	40.80	41.61
1754	NASDAQ	CPLP	Tue, Mar 18, 2014	41.03	41.92	40.06	41.72
1753	NASDAQ	CPLP	Mon, Mar 17, 2014	41.03	41.03	40.02	40.22
1752	NASDAQ	CPLP	Fri, Mar 14, 2014	40.60	40.99	40.02	40.76
1751	NASDAQ	CPLP	Thu, Mar 13, 2014	40.72	41.53	40.00	40.45
1750	NASDAQ	CPLP	Wed, Mar 12, 2014	40.72	41.45	40.53	40.72
1749	NASDAQ	CPLP	Tue, Mar 11, 2014	41.30	41.84	40.77	41.03
1748	NASDAQ	CPLP	Mon, Mar 10, 2014	42.46	42.46	41.11	41.38
1747	NASDAQ	CPLP	Fri, Mar 7, 2014	41.72	42.07	41.53	41.92
1746	NASDAQ	CPLP	Thu, Mar 6, 2014	41.53	42.46	41.41	41.65
1745	NASDAQ	CPLP	Wed, Mar 5, 2014	42.03	42.42	41.54	41.80
1744	NASDAQ	CPLP	Tue, Mar 4, 2014	41.61	42.92	41.49	42.19
1743	NASDAQ	CPLP	Mon, Mar 3, 2014	40.95	41.68	40.95	41.45
1742	NASDAQ	CPLP	Fri, Feb 28, 2014	40.45	41.88	40.37	41.53
1741	NASDAQ	CPLP	Thu, Feb 27, 2014	40.18	40.53	40.06	40.37
1740	NASDAQ	CPLP	Wed, Feb 26, 2014	39.99	40.41	39.75	40.22
1739	NASDAQ	CPLP	Tue, Feb 25, 2014	40.41	40.45	39.79	40.06
1738	NASDAQ	CPLP	Mon, Feb 24, 2014	40.68	40.76	40.14	40.22
1737	NASDAQ	CPLP	Fri, Feb 21, 2014	40.60	40.76	40.06	40.49
1736	NASDAQ	CPLP	Thu, Feb 20, 2014	39.95	40.72	39.83	40.45
1735	NASDAQ	CPLP	Wed, Feb 19, 2014	40.72	40.72	39.75	39.87
1734	NASDAQ	CPLP	Tue, Feb 18, 2014	40.33	40.95	40.30	40.60
1733	NASDAQ	CPLP	Fri, Feb 14, 2014	40.33	40.53	39.41	40.10
1732	NASDAQ	CPLP	Thu, Feb 13, 2014	39.79	40.57	39.45	40.22
1731	NASDAQ	CPLP	Wed, Feb 12, 2014	40.14	41.26	39.92	40.33
1730	NASDAQ	CPLP	Tue, Feb 11, 2014	40.02	40.13	39.50	40.06
1729	NASDAQ	CPLP	Mon, Feb 10, 2014	38.79	40.14	38.71	39.79
1728	NASDAQ	CPLP	Fri, Feb 7, 2014	38.71	38.94	38.21	38.64
1727	NASDAQ	CPLP	Thu, Feb 6, 2014	37.40	38.67	36.90	38.67
1726	NASDAQ	CPLP	Wed, Feb 5, 2014	38.52	38.52	36.74	37.36
1725	NASDAQ	CPLP	Tue, Feb 4, 2014	40.33	40.53	38.21	38.44
1724	NASDAQ	CPLP	Mon, Feb 3, 2014	38.98	40.64	38.67	39.95
1723	NASDAQ	CPLP	Fri, Jan 31, 2014	38.83	41.14	38.83	40.60
1722	NASDAQ	CPLP	Thu, Jan 30, 2014	39.33	39.79	38.67	39.52
1721	NASDAQ	CPLP	Wed, Jan 29, 2014	38.83	39.33	38.29	39.06
1720	NASDAQ	CPLP	Tue, Jan 28, 2014	38.60	39.29	38.03	39.14
1719	NASDAQ	CPLP	Mon, Jan 27, 2014	38.98	39.14	37.09	38.60
1718	NASDAQ	CPLP	Fri, Jan 24, 2014	39.02	39.32	38.37	38.60
1717	NASDAQ	CPLP	Thu, Jan 23, 2014	38.79	39.72	38.79	39.48
1716	NASDAQ	CPLP	Wed, Jan 22, 2014	39.18	39.75	38.64	38.98
1715	NASDAQ	CPLP	Tue, Jan 21, 2014	39.18	39.52	38.53	39.06
1714	NASDAQ	CPLP	Fri, Jan 17, 2014	38.79	39.83	38.29	39.06
1713	NASDAQ	CPLP	Thu, Jan 16, 2014	40.14	40.91	40.06	40.41
1712	NASDAQ	CPLP	Wed, Jan 15, 2014	39.99	40.91	39.99	40.33
1711	NASDAQ	CPLP	Tue, Jan 14, 2014	39.10	39.83	38.98	39.75
1710	NASDAQ	CPLP	Mon, Jan 13, 2014	40.37	40.91	38.87	39.10
1709	NASDAQ	CPLP	Fri, Jan 10, 2014	40.80	40.91	40.02	40.68
1708	NASDAQ	CPLP	Thu, Jan 9, 2014	40.45	40.91	39.99	40.45
1707	NASDAQ	CPLP	Wed, Jan 8, 2014	40.14	40.87	39.60	40.06
1706	NASDAQ	CPLP	Tue, Jan 7, 2014	40.10	40.49	39.06	40.30
1705	NASDAQ	CPLP	Mon, Jan 6, 2014	40.76	40.91	39.79	40.02
1704	NASDAQ	CPLP	Fri, Jan 3, 2014	40.30	41.30	40.06	40.68
1703	NASDAQ	CPLP	Thu, Jan 2, 2014	40.30	40.64	38.71	39.99
1702	NASDAQ	CPLP	Tue, Dec 31, 2013	40.84	41.41	40.14	40.41
1701	NASDAQ	CPLP	Mon, Dec 30, 2013	40.91	41.68	40.33	40.80
1700	NASDAQ	CPLP	Fri, Dec 27, 2013	39.91	41.57	39.43	40.76
1699	NASDAQ	CPLP	Thu, Dec 26, 2013	39.95	40.53	39.21	40.14
1698	NASDAQ	CPLP	Tue, Dec 24, 2013	39.56	40.41	38.98	39.99
1697	NASDAQ	CPLP	Mon, Dec 23, 2013	38.98	39.87	38.02	39.37
1696	NASDAQ	CPLP	Fri, Dec 20, 2013	37.67	39.41	37.67	38.87
1695	NASDAQ	CPLP	Thu, Dec 19, 2013	37.40	37.90	36.23	37.79
1694	NASDAQ	CPLP	Wed, Dec 18, 2013	36.71	37.44	36.17	37.32
1693	NASDAQ	CPLP	Tue, Dec 17, 2013	36.28	36.78	36.09	36.71
1692	NASDAQ	CPLP	Mon, Dec 16, 2013	36.05	36.40	35.55	36.28
1691	NASDAQ	CPLP	Fri, Dec 13, 2013	35.82	36.51	35.51	35.66
1690	NASDAQ	CPLP	Thu, Dec 12, 2013	35.82	36.47	35.70	35.86
1689	NASDAQ	CPLP	Wed, Dec 11, 2013	36.59	36.59	35.78	35.97
1688	NASDAQ	CPLP	Tue, Dec 10, 2013	36.09	36.67	35.90	36.44
1687	NASDAQ	CPLP	Mon, Dec 9, 2013	36.13	36.44	35.59	36.32
1686	NASDAQ	CPLP	Fri, Dec 6, 2013	35.70	36.32	35.05	36.09
1685	NASDAQ	CPLP	Thu, Dec 5, 2013	35.35	35.66	34.27	35.59
1684	NASDAQ	CPLP	Wed, Dec 4, 2013	34.00	34.31	33.77	34.04
1683	NASDAQ	CPLP	Tue, Dec 3, 2013	34.47	34.70	33.89	34.12
1682	NASDAQ	CPLP	Mon, Dec 2, 2013	34.51	35.16	33.81	34.66
1681	NASDAQ	CPLP	Fri, Nov 29, 2013	34.58	34.89	34.31	34.58
1680	NASDAQ	CPLP	Wed, Nov 27, 2013	34.39	34.66	34.00	34.58
1679	NASDAQ	CPLP	Tue, Nov 26, 2013	33.77	34.85	33.77	34.43
1678	NASDAQ	CPLP	Mon, Nov 25, 2013	33.77	34.45	33.58	33.77
1677	NASDAQ	CPLP	Fri, Nov 22, 2013	34.00	34.08	33.62	33.81
1676	NASDAQ	CPLP	Thu, Nov 21, 2013	33.70	34.08	33.04	33.93
1675	NASDAQ	CPLP	Wed, Nov 20, 2013	33.70	34.35	33.62	33.73
1674	NASDAQ	CPLP	Tue, Nov 19, 2013	34.54	34.70	33.46	33.73
1673	NASDAQ	CPLP	Mon, Nov 18, 2013	34.89	34.89	34.35	34.43
1672	NASDAQ	CPLP	Fri, Nov 15, 2013	34.35	34.85	34.12	34.66
1671	NASDAQ	CPLP	Thu, Nov 14, 2013	33.97	34.51	33.70	34.27
1670	NASDAQ	CPLP	Wed, Nov 13, 2013	33.31	34.08	33.17	34.08
1669	NASDAQ	CPLP	Tue, Nov 12, 2013	33.27	33.58	32.85	33.42
1668	NASDAQ	CPLP	Mon, Nov 11, 2013	32.92	33.39	32.54	33.23
1667	NASDAQ	CPLP	Fri, Nov 8, 2013	32.54	33.12	32.27	32.61
1666	NASDAQ	CPLP	Thu, Nov 7, 2013	33.46	33.62	32.38	32.42
1665	NASDAQ	CPLP	Wed, Nov 6, 2013	33.50	33.77	33.15	33.46
1664	NASDAQ	CPLP	Tue, Nov 5, 2013	35.28	35.32	34.35	34.58
1663	NASDAQ	CPLP	Mon, Nov 4, 2013	35.70	35.90	34.93	35.24
1662	NASDAQ	CPLP	Fri, Nov 1, 2013	36.09	36.47	35.51	35.55
1661	NASDAQ	CPLP	Thu, Oct 31, 2013	35.35	36.32	34.97	36.13
1660	NASDAQ	CPLP	Wed, Oct 30, 2013	36.24	36.24	35.16	35.20
1659	NASDAQ	CPLP	Tue, Oct 29, 2013	36.09	36.28	35.55	36.05
1658	NASDAQ	CPLP	Mon, Oct 28, 2013	35.74	35.90	35.24	35.82
1657	NASDAQ	CPLP	Fri, Oct 25, 2013	34.93	35.97	34.81	35.86
1656	NASDAQ	CPLP	Thu, Oct 24, 2013	35.05	35.19	34.74	35.01
1655	NASDAQ	CPLP	Wed, Oct 23, 2013	35.24	35.43	34.78	34.89
1654	NASDAQ	CPLP	Tue, Oct 22, 2013	34.97	35.70	34.74	35.24
1653	NASDAQ	CPLP	Mon, Oct 21, 2013	35.32	35.66	35.05	35.28
1652	NASDAQ	CPLP	Fri, Oct 18, 2013	34.85	35.47	34.16	35.32
1651	NASDAQ	CPLP	Thu, Oct 17, 2013	34.24	34.78	34.00	34.74
1650	NASDAQ	CPLP	Wed, Oct 16, 2013	34.12	34.43	33.66	34.27
1649	NASDAQ	CPLP	Tue, Oct 15, 2013	34.39	34.39	33.73	33.97
1648	NASDAQ	CPLP	Mon, Oct 14, 2013	34.31	34.54	33.93	34.35
1647	NASDAQ	CPLP	Fri, Oct 11, 2013	33.50	35.01	33.39	34.74
1646	NASDAQ	CPLP	Thu, Oct 10, 2013	32.77	33.58	32.73	33.58
1645	NASDAQ	CPLP	Wed, Oct 9, 2013	32.15	32.73	31.46	32.50
1644	NASDAQ	CPLP	Tue, Oct 8, 2013	33.54	33.66	31.34	31.80
1643	NASDAQ	CPLP	Mon, Oct 7, 2013	34.12	34.37	33.31	33.33
1642	NASDAQ	CPLP	Fri, Oct 4, 2013	34.16	34.66	33.97	34.35
1641	NASDAQ	CPLP	Thu, Oct 3, 2013	34.74	34.74	33.70	34.16
1640	NASDAQ	CPLP	Wed, Oct 2, 2013	34.78	35.32	34.47	34.74
1639	NASDAQ	CPLP	Tue, Oct 1, 2013	34.78	35.12	34.54	34.89
1638	NASDAQ	CPLP	Mon, Sep 30, 2013	33.97	34.81	33.89	34.74
1637	NASDAQ	CPLP	Fri, Sep 27, 2013	34.62	35.12	34.35	34.43
1636	NASDAQ	CPLP	Thu, Sep 26, 2013	35.01	35.28	34.39	34.81
1635	NASDAQ	CPLP	Wed, Sep 25, 2013	34.51	35.20	34.24	35.08
1634	NASDAQ	CPLP	Tue, Sep 24, 2013	33.97	34.62	33.70	34.54
1633	NASDAQ	CPLP	Mon, Sep 23, 2013	33.50	34.12	33.40	33.89
1632	NASDAQ	CPLP	Fri, Sep 20, 2013	34.16	34.47	33.58	33.81
1631	NASDAQ	CPLP	Thu, Sep 19, 2013	34.54	35.05	33.93	34.24
1630	NASDAQ	CPLP	Wed, Sep 18, 2013	34.20	34.54	33.58	34.45
1629	NASDAQ	CPLP	Tue, Sep 17, 2013	34.39	34.39	33.58	34.16
1628	NASDAQ	CPLP	Mon, Sep 16, 2013	34.70	34.70	33.97	34.35
1627	NASDAQ	CPLP	Fri, Sep 13, 2013	34.39	34.62	34.12	34.35
1626	NASDAQ	CPLP	Thu, Sep 12, 2013	34.24	34.70	34.12	34.51
1625	NASDAQ	CPLP	Wed, Sep 11, 2013	33.97	34.70	33.89	34.35
1624	NASDAQ	CPLP	Tue, Sep 10, 2013	34.74	34.93	34.04	34.62
1623	NASDAQ	CPLP	Mon, Sep 9, 2013	34.70	35.05	34.39	34.51
1622	NASDAQ	CPLP	Fri, Sep 6, 2013	34.97	35.12	34.39	34.66
1621	NASDAQ	CPLP	Thu, Sep 5, 2013	34.54	35.32	34.35	34.74
1620	NASDAQ	CPLP	Wed, Sep 4, 2013	33.54	34.78	33.54	34.54
1619	NASDAQ	CPLP	Tue, Sep 3, 2013	34.58	34.89	33.39	33.66
1618	NASDAQ	CPLP	Fri, Aug 30, 2013	34.81	34.81	33.93	34.20
1617	NASDAQ	CPLP	Thu, Aug 29, 2013	33.19	34.81	32.81	34.78
1616	NASDAQ	CPLP	Wed, Aug 28, 2013	34.31	34.51	33.39	34.20
1615	NASDAQ	CPLP	Tue, Aug 27, 2013	35.08	35.59	34.12	34.43
1614	NASDAQ	CPLP	Mon, Aug 26, 2013	34.89	35.66	34.55	35.51
1613	NASDAQ	CPLP	Fri, Aug 23, 2013	33.62	35.05	33.47	34.89
1612	NASDAQ	CPLP	Thu, Aug 22, 2013	33.77	34.56	33.39	33.77
1611	NASDAQ	CPLP	Wed, Aug 21, 2013	34.04	34.51	33.31	33.77
1610	NASDAQ	CPLP	Tue, Aug 20, 2013	33.39	34.47	33.39	34.04
1609	NASDAQ	CPLP	Mon, Aug 19, 2013	35.01	35.01	33.08	33.23
1608	NASDAQ	CPLP	Fri, Aug 16, 2013	34.24	35.32	34.24	34.85
1607	NASDAQ	CPLP	Thu, Aug 15, 2013	34.74	34.94	33.89	34.39
1606	NASDAQ	CPLP	Wed, Aug 14, 2013	34.27	35.51	33.77	34.85
1605	NASDAQ	CPLP	Tue, Aug 13, 2013	35.35	35.51	33.81	34.47
1604	NASDAQ	CPLP	Mon, Aug 12, 2013	34.58	35.51	34.16	35.43
1603	NASDAQ	CPLP	Fri, Aug 9, 2013	35.12	35.66	34.62	34.74
1602	NASDAQ	CPLP	Thu, Aug 8, 2013	35.12	35.90	32.50	35.66
1601	NASDAQ	CPLP	Wed, Aug 7, 2013	35.90	36.09	34.35	36.05
1600	NASDAQ	CPLP	Tue, Aug 6, 2013	35.12	35.93	34.81	35.90
1599	NASDAQ	CPLP	Mon, Aug 5, 2013	37.05	37.32	36.09	37.21
1598	NASDAQ	CPLP	Fri, Aug 2, 2013	37.25	37.44	37.05	37.05
1597	NASDAQ	CPLP	Thu, Aug 1, 2013	37.17	37.82	36.86	37.40
1596	NASDAQ	CPLP	Wed, Jul 31, 2013	38.25	38.25	36.67	36.86
1595	NASDAQ	CPLP	Tue, Jul 30, 2013	38.44	38.44	37.44	37.63
1594	NASDAQ	CPLP	Mon, Jul 29, 2013	37.25	38.48	37.13	38.10
1593	NASDAQ	CPLP	Fri, Jul 26, 2013	37.67	37.94	36.67	37.09
1592	NASDAQ	CPLP	Thu, Jul 25, 2013	37.17	37.94	36.67	37.36
1591	NASDAQ	CPLP	Wed, Jul 24, 2013	37.86	37.94	36.69	37.05
1590	NASDAQ	CPLP	Tue, Jul 23, 2013	38.60	38.60	37.44	37.44
1589	NASDAQ	CPLP	Mon, Jul 22, 2013	38.64	38.98	38.21	38.33
1588	NASDAQ	CPLP	Fri, Jul 19, 2013	37.94	38.60	37.63	38.48
1587	NASDAQ	CPLP	Thu, Jul 18, 2013	38.02	38.52	37.63	37.82
1586	NASDAQ	CPLP	Wed, Jul 17, 2013	37.67	38.02	37.25	37.28
1585	NASDAQ	CPLP	Tue, Jul 16, 2013	38.02	38.21	37.25	37.32
1584	NASDAQ	CPLP	Mon, Jul 15, 2013	37.52	38.48	37.25	37.98
1583	NASDAQ	CPLP	Fri, Jul 12, 2013	38.44	38.56	37.32	37.32
1582	NASDAQ	CPLP	Thu, Jul 11, 2013	38.17	38.60	37.90	38.44
1581	NASDAQ	CPLP	Wed, Jul 10, 2013	37.67	39.18	37.40	37.40
1580	NASDAQ	CPLP	Tue, Jul 9, 2013	36.47	37.40	36.47	37.25
1579	NASDAQ	CPLP	Mon, Jul 8, 2013	36.32	37.21	35.74	36.71
1578	NASDAQ	CPLP	Fri, Jul 5, 2013	36.36	36.74	35.55	36.44
1577	NASDAQ	CPLP	Wed, Jul 3, 2013	36.24	36.36	35.70	36.20
1576	NASDAQ	CPLP	Tue, Jul 2, 2013	36.98	37.59	36.17	36.17
1575	NASDAQ	CPLP	Mon, Jul 1, 2013	36.09	37.25	36.09	36.82
1574	NASDAQ	CPLP	Fri, Jun 28, 2013	36.13	36.40	35.51	35.82
1573	NASDAQ	CPLP	Thu, Jun 27, 2013	35.74	36.28	35.12	35.78
1572	NASDAQ	CPLP	Wed, Jun 26, 2013	34.54	35.59	34.47	35.32
1571	NASDAQ	CPLP	Tue, Jun 25, 2013	33.89	34.74	33.77	34.20
1570	NASDAQ	CPLP	Mon, Jun 24, 2013	34.74	34.74	32.58	33.73
1569	NASDAQ	CPLP	Fri, Jun 21, 2013	35.12	35.20	34.43	34.66
1568	NASDAQ	CPLP	Thu, Jun 20, 2013	35.12	35.74	34.89	34.97
1567	NASDAQ	CPLP	Wed, Jun 19, 2013	36.09	36.46	35.35	35.55
1566	NASDAQ	CPLP	Tue, Jun 18, 2013	36.59	36.59	35.16	36.24
1565	NASDAQ	CPLP	Mon, Jun 17, 2013	36.67	36.86	35.51	35.74
1564	NASDAQ	CPLP	Fri, Jun 14, 2013	36.09	36.67	35.90	36.59
1563	NASDAQ	CPLP	Thu, Jun 13, 2013	34.39	35.90	34.35	35.90
1562	NASDAQ	CPLP	Wed, Jun 12, 2013	35.08	35.12	34.39	34.43
1561	NASDAQ	CPLP	Tue, Jun 11, 2013	35.59	35.72	34.78	35.12
1560	NASDAQ	CPLP	Mon, Jun 10, 2013	35.70	36.01	34.70	35.74
1559	NASDAQ	CPLP	Fri, Jun 7, 2013	34.89	35.97	34.31	35.70
1558	NASDAQ	CPLP	Thu, Jun 6, 2013	34.16	35.08	34.16	34.89
1557	NASDAQ	CPLP	Wed, Jun 5, 2013	34.89	35.05	33.97	34.31
1556	NASDAQ	CPLP	Tue, Jun 4, 2013	34.54	35.28	34.51	35.16
1555	NASDAQ	CPLP	Mon, Jun 3, 2013	35.20	35.39	34.24	34.39
1554	NASDAQ	CPLP	Fri, May 31, 2013	34.47	36.44	34.16	35.43
1553	NASDAQ	CPLP	Thu, May 30, 2013	34.24	35.35	33.66	34.85
1552	NASDAQ	CPLP	Wed, May 29, 2013	34.85	35.12	33.97	34.27
1551	NASDAQ	CPLP	Tue, May 28, 2013	35.05	35.90	34.93	35.20
1550	NASDAQ	CPLP	Fri, May 24, 2013	34.93	35.55	34.47	34.81
1549	NASDAQ	CPLP	Thu, May 23, 2013	34.89	35.35	34.04	35.24
1548	NASDAQ	CPLP	Wed, May 22, 2013	35.90	36.67	35.08	35.28
1547	NASDAQ	CPLP	Tue, May 21, 2013	35.05	36.05	34.81	35.86
1546	NASDAQ	CPLP	Mon, May 20, 2013	34.93	35.12	34.58	34.81
1545	NASDAQ	CPLP	Fri, May 17, 2013	34.78	35.05	34.54	34.78
1544	NASDAQ	CPLP	Thu, May 16, 2013	34.93	35.08	34.54	34.54
1543	NASDAQ	CPLP	Wed, May 15, 2013	34.54	35.05	33.97	34.93
1542	NASDAQ	CPLP	Tue, May 14, 2013	34.66	34.89	33.97	34.47
1541	NASDAQ	CPLP	Mon, May 13, 2013	34.31	34.74	34.24	34.51
1540	NASDAQ	CPLP	Fri, May 10, 2013	33.42	34.51	33.42	34.20
1539	NASDAQ	CPLP	Thu, May 9, 2013	33.08	33.77	32.61	33.66
1538	NASDAQ	CPLP	Wed, May 8, 2013	33.27	33.50	32.69	33.04
1537	NASDAQ	CPLP	Tue, May 7, 2013	34.39	34.51	33.12	33.15
1536	NASDAQ	CPLP	Mon, May 6, 2013	34.66	34.74	34.04	34.12
1535	NASDAQ	CPLP	Fri, May 3, 2013	35.05	35.35	34.66	34.97
1534	NASDAQ	CPLP	Thu, May 2, 2013	34.74	35.01	34.58	34.70
1533	NASDAQ	CPLP	Wed, May 1, 2013	34.35	34.89	34.20	34.81
1532	NASDAQ	CPLP	Tue, Apr 30, 2013	34.24	34.54	33.97	34.35
1531	NASDAQ	CPLP	Mon, Apr 29, 2013	33.93	34.35	33.89	34.16
1530	NASDAQ	CPLP	Fri, Apr 26, 2013	34.04	34.04	33.31	33.89
1529	NASDAQ	CPLP	Thu, Apr 25, 2013	33.42	34.27	33.42	33.89
1528	NASDAQ	CPLP	Wed, Apr 24, 2013	33.39	33.66	33.04	33.42
1527	NASDAQ	CPLP	Tue, Apr 23, 2013	32.42	33.39	32.27	33.31
1526	NASDAQ	CPLP	Mon, Apr 22, 2013	33.15	33.19	32.21	32.42
1525	NASDAQ	CPLP	Fri, Apr 19, 2013	32.00	33.19	31.80	32.96
1524	NASDAQ	CPLP	Thu, Apr 18, 2013	31.69	32.29	31.61	31.96
1523	NASDAQ	CPLP	Wed, Apr 17, 2013	31.84	32.29	30.88	31.57
1522	NASDAQ	CPLP	Tue, Apr 16, 2013	31.61	32.46	31.57	32.23
1521	NASDAQ	CPLP	Mon, Apr 15, 2013	32.96	32.96	31.15	31.38
1520	NASDAQ	CPLP	Fri, Apr 12, 2013	32.07	33.00	32.07	33.00
1519	NASDAQ	CPLP	Thu, Apr 11, 2013	32.77	32.81	32.27	32.42
1518	NASDAQ	CPLP	Wed, Apr 10, 2013	32.11	32.92	31.77	32.61
1517	NASDAQ	CPLP	Tue, Apr 9, 2013	32.23	33.39	30.68	31.80
1516	NASDAQ	CPLP	Mon, Apr 8, 2013	31.50	32.10	31.23	32.04
1515	NASDAQ	CPLP	Fri, Apr 5, 2013	31.30	31.80	30.49	31.50
1514	NASDAQ	CPLP	Thu, Apr 4, 2013	31.69	31.73	31.11	31.38
1513	NASDAQ	CPLP	Wed, Apr 3, 2013	32.23	32.31	31.07	31.42
1512	NASDAQ	CPLP	Tue, Apr 2, 2013	32.61	32.81	32.15	32.23
1511	NASDAQ	CPLP	Mon, Apr 1, 2013	32.00	32.61	31.73	32.58
1510	NASDAQ	CPLP	Thu, Mar 28, 2013	31.65	32.61	31.38	31.96
1509	NASDAQ	CPLP	Wed, Mar 27, 2013	31.46	32.50	31.11	31.77
1508	NASDAQ	CPLP	Tue, Mar 26, 2013	31.65	31.65	31.07	31.38
1507	NASDAQ	CPLP	Mon, Mar 25, 2013	31.53	31.84	30.88	31.46
1506	NASDAQ	CPLP	Fri, Mar 22, 2013	31.65	32.15	31.26	31.92
1505	NASDAQ	CPLP	Thu, Mar 21, 2013	30.45	31.57	30.14	31.57
1504	NASDAQ	CPLP	Wed, Mar 20, 2013	30.68	30.72	30.22	30.45
1503	NASDAQ	CPLP	Tue, Mar 19, 2013	30.18	30.49	29.91	30.45
1502	NASDAQ	CPLP	Mon, Mar 18, 2013	29.41	30.22	29.33	30.22
1501	NASDAQ	CPLP	Fri, Mar 15, 2013	30.18	30.30	29.45	29.45
1500	NASDAQ	CPLP	Thu, Mar 14, 2013	29.49	30.41	29.49	30.26
1499	NASDAQ	CPLP	Wed, Mar 13, 2013	29.87	29.91	29.41	29.64
1498	NASDAQ	CPLP	Tue, Mar 12, 2013	30.07	30.31	29.64	29.80
1497	NASDAQ	CPLP	Mon, Mar 11, 2013	29.84	30.22	29.64	30.11
1496	NASDAQ	CPLP	Fri, Mar 8, 2013	29.41	30.03	29.18	29.95
1495	NASDAQ	CPLP	Thu, Mar 7, 2013	29.37	29.87	29.14	29.41
1494	NASDAQ	CPLP	Wed, Mar 6, 2013	29.84	29.95	29.22	29.41
1493	NASDAQ	CPLP	Tue, Mar 5, 2013	29.45	30.11	29.45	29.84
1492	NASDAQ	CPLP	Mon, Mar 4, 2013	30.53	30.65	29.49	29.53
1491	NASDAQ	CPLP	Fri, Mar 1, 2013	30.76	30.76	29.72	30.41
1490	NASDAQ	CPLP	Thu, Feb 28, 2013	30.68	30.88	30.30	30.84
1489	NASDAQ	CPLP	Wed, Feb 27, 2013	29.84	30.68	29.72	30.53
1488	NASDAQ	CPLP	Tue, Feb 26, 2013	29.49	30.14	29.22	29.91
1487	NASDAQ	CPLP	Mon, Feb 25, 2013	30.11	30.88	29.30	29.57
1486	NASDAQ	CPLP	Fri, Feb 22, 2013	29.87	30.41	29.68	30.11
1485	NASDAQ	CPLP	Thu, Feb 21, 2013	30.49	30.49	29.47	29.87
1484	NASDAQ	CPLP	Wed, Feb 20, 2013	30.99	31.07	30.41	30.68
1483	NASDAQ	CPLP	Tue, Feb 19, 2013	30.88	31.07	30.72	30.84
1482	NASDAQ	CPLP	Fri, Feb 15, 2013	31.07	31.26	30.68	30.84
1481	NASDAQ	CPLP	Thu, Feb 14, 2013	30.95	31.25	30.76	30.95
1480	NASDAQ	CPLP	Wed, Feb 13, 2013	31.15	31.46	30.68	30.80
1479	NASDAQ	CPLP	Tue, Feb 12, 2013	31.46	31.46	31.07	31.22
1478	NASDAQ	CPLP	Mon, Feb 11, 2013	31.77	31.77	31.11	31.42
1477	NASDAQ	CPLP	Fri, Feb 8, 2013	31.03	32.15	30.76	31.46
1476	NASDAQ	CPLP	Thu, Feb 7, 2013	30.92	31.38	30.49	31.15
1475	NASDAQ	CPLP	Wed, Feb 6, 2013	30.03	31.19	30.03	31.19
1474	NASDAQ	CPLP	Tue, Feb 5, 2013	31.65	31.69	30.80	31.11
1473	NASDAQ	CPLP	Mon, Feb 4, 2013	31.80	31.80	31.42	31.57
1472	NASDAQ	CPLP	Fri, Feb 1, 2013	32.04	32.04	31.34	31.61
1471	NASDAQ	CPLP	Thu, Jan 31, 2013	30.99	31.92	30.99	31.80
1470	NASDAQ	CPLP	Wed, Jan 30, 2013	31.38	31.53	31.07	31.30
1469	NASDAQ	CPLP	Tue, Jan 29, 2013	31.26	31.61	31.18	31.44
1468	NASDAQ	CPLP	Mon, Jan 28, 2013	30.76	31.61	30.76	31.34
1467	NASDAQ	CPLP	Fri, Jan 25, 2013	30.92	31.19	30.14	30.67
1466	NASDAQ	CPLP	Thu, Jan 24, 2013	30.80	31.15	30.45	30.49
1465	NASDAQ	CPLP	Wed, Jan 23, 2013	30.88	30.95	30.57	30.88
1464	NASDAQ	CPLP	Tue, Jan 22, 2013	30.99	31.11	30.57	30.92
1463	NASDAQ	CPLP	Fri, Jan 18, 2013	30.88	30.99	30.49	30.99
1462	NASDAQ	CPLP	Thu, Jan 17, 2013	30.88	31.07	30.49	30.72
1461	NASDAQ	CPLP	Wed, Jan 16, 2013	30.41	31.19	30.41	30.80
1460	NASDAQ	CPLP	Tue, Jan 15, 2013	29.76	30.88	29.72	30.41
1459	NASDAQ	CPLP	Mon, Jan 14, 2013	29.49	30.03	29.49	29.76
1458	NASDAQ	CPLP	Fri, Jan 11, 2013	29.18	30.03	29.06	29.68
1457	NASDAQ	CPLP	Thu, Jan 10, 2013	29.72	29.91	29.02	29.06
1456	NASDAQ	CPLP	Wed, Jan 9, 2013	29.26	30.03	28.87	29.64
1455	NASDAQ	CPLP	Tue, Jan 8, 2013	28.41	29.35	28.21	28.83
1454	NASDAQ	CPLP	Mon, Jan 7, 2013	27.91	29.57	27.91	28.48
1453	NASDAQ	CPLP	Fri, Jan 4, 2013	26.98	27.94	26.94	27.71
1452	NASDAQ	CPLP	Thu, Jan 3, 2013	26.17	27.44	26.17	26.82
1451	NASDAQ	CPLP	Wed, Jan 2, 2013	26.01	26.55	25.75	26.28
1450	NASDAQ	CPLP	Mon, Dec 31, 2012	24.51	25.51	24.16	25.40
1449	NASDAQ	CPLP	Fri, Dec 28, 2012	24.78	24.78	24.32	24.43
1448	NASDAQ	CPLP	Thu, Dec 27, 2012	24.66	24.86	24.20	24.47
1447	NASDAQ	CPLP	Wed, Dec 26, 2012	25.09	25.28	24.20	24.55
1446	NASDAQ	CPLP	Mon, Dec 24, 2012	25.17	25.36	24.74	25.09
1445	NASDAQ	CPLP	Fri, Dec 21, 2012	25.24	25.51	24.55	25.36
1444	NASDAQ	CPLP	Thu, Dec 20, 2012	25.05	25.94	24.70	25.63
1443	NASDAQ	CPLP	Wed, Dec 19, 2012	25.01	25.20	24.78	24.93
1442	NASDAQ	CPLP	Tue, Dec 18, 2012	24.89	25.28	24.70	25.24
1441	NASDAQ	CPLP	Mon, Dec 17, 2012	24.70	25.28	24.51	24.97
1440	NASDAQ	CPLP	Fri, Dec 14, 2012	25.28	25.44	24.51	24.89
1439	NASDAQ	CPLP	Thu, Dec 13, 2012	25.32	26.25	25.32	25.36
1438	NASDAQ	CPLP	Wed, Dec 12, 2012	25.32	26.25	24.70	26.05
1437	NASDAQ	CPLP	Tue, Dec 11, 2012	25.51	26.25	25.40	25.78
1436	NASDAQ	CPLP	Mon, Dec 10, 2012	26.25	26.36	25.55	25.71
1435	NASDAQ	CPLP	Fri, Dec 7, 2012	26.44	26.63	25.86	26.52
1434	NASDAQ	CPLP	Thu, Dec 6, 2012	25.82	26.44	25.59	26.25
1433	NASDAQ	CPLP	Wed, Dec 5, 2012	25.78	26.48	25.74	25.78
1432	NASDAQ	CPLP	Tue, Dec 4, 2012	26.01	26.59	25.17	25.86
1431	NASDAQ	CPLP	Mon, Dec 3, 2012	26.13	26.13	25.55	25.74
1430	NASDAQ	CPLP	Fri, Nov 30, 2012	25.17	26.13	24.70	26.13
1429	NASDAQ	CPLP	Thu, Nov 29, 2012	25.67	26.05	25.07	25.47
1428	NASDAQ	CPLP	Wed, Nov 28, 2012	25.71	25.94	25.28	25.71
1427	NASDAQ	CPLP	Tue, Nov 27, 2012	25.90	26.28	25.09	25.67
1426	NASDAQ	CPLP	Mon, Nov 26, 2012	25.47	25.86	24.59	25.74
1425	NASDAQ	CPLP	Fri, Nov 23, 2012	25.90	25.94	25.35	25.71
1424	NASDAQ	CPLP	Wed, Nov 21, 2012	25.17	25.82	24.70	25.63
1423	NASDAQ	CPLP	Tue, Nov 20, 2012	26.63	26.75	25.36	25.47
1422	NASDAQ	CPLP	Mon, Nov 19, 2012	26.40	27.17	26.21	26.63
1421	NASDAQ	CPLP	Fri, Nov 16, 2012	24.24	25.67	23.78	25.47
1420	NASDAQ	CPLP	Thu, Nov 15, 2012	25.09	25.24	23.43	23.97
1419	NASDAQ	CPLP	Wed, Nov 14, 2012	26.44	26.98	25.13	25.24
1418	NASDAQ	CPLP	Tue, Nov 13, 2012	27.79	27.94	22.35	26.48
1417	NASDAQ	CPLP	Mon, Nov 12, 2012	28.41	28.41	27.48	27.75
1416	NASDAQ	CPLP	Fri, Nov 9, 2012	28.06	28.60	27.02	28.45
1415	NASDAQ	CPLP	Thu, Nov 8, 2012	29.53	30.00	28.02	28.18
1414	NASDAQ	CPLP	Wed, Nov 7, 2012	30.14	30.34	29.26	29.72
1413	NASDAQ	CPLP	Tue, Nov 6, 2012	29.84	30.61	29.37	30.45
1412	NASDAQ	CPLP	Mon, Nov 5, 2012	31.26	31.30	30.30	30.49
1411	NASDAQ	CPLP	Fri, Nov 2, 2012	31.42	31.42	31.19	31.38
1410	NASDAQ	CPLP	Thu, Nov 1, 2012	30.99	31.42	30.68	31.38
1409	NASDAQ	CPLP	Wed, Oct 31, 2012	31.22	31.22	30.22	30.88
1408	NASDAQ	CPLP	Fri, Oct 26, 2012	31.46	31.57	29.84	30.11
1407	NASDAQ	CPLP	Thu, Oct 25, 2012	30.38	31.26	30.18	31.15
1406	NASDAQ	CPLP	Wed, Oct 24, 2012	30.34	30.45	29.76	30.14
1405	NASDAQ	CPLP	Tue, Oct 23, 2012	30.30	30.45	29.22	29.76
1404	NASDAQ	CPLP	Mon, Oct 22, 2012	31.22	31.57	29.53	29.99
1403	NASDAQ	CPLP	Fri, Oct 19, 2012	31.57	31.57	31.26	31.30
1402	NASDAQ	CPLP	Thu, Oct 18, 2012	31.50	31.80	31.46	31.50
1401	NASDAQ	CPLP	Wed, Oct 17, 2012	31.46	31.84	31.46	31.61
1400	NASDAQ	CPLP	Tue, Oct 16, 2012	31.77	31.77	31.30	31.42
1399	NASDAQ	CPLP	Mon, Oct 15, 2012	31.53	31.73	31.26	31.46
1398	NASDAQ	CPLP	Fri, Oct 12, 2012	31.69	31.74	31.19	31.26
1397	NASDAQ	CPLP	Thu, Oct 11, 2012	31.46	31.69	31.19	31.57
1396	NASDAQ	CPLP	Wed, Oct 10, 2012	31.46	31.50	31.11	31.22
1395	NASDAQ	CPLP	Tue, Oct 9, 2012	31.50	31.69	31.38	31.46
1394	NASDAQ	CPLP	Mon, Oct 8, 2012	31.22	31.73	31.07	31.46
1393	NASDAQ	CPLP	Fri, Oct 5, 2012	31.80	31.92	31.46	31.65
1392	NASDAQ	CPLP	Thu, Oct 4, 2012	31.30	31.69	30.80	31.69
1391	NASDAQ	CPLP	Wed, Oct 3, 2012	31.03	31.50	30.80	31.30
1390	NASDAQ	CPLP	Tue, Oct 2, 2012	31.30	31.61	30.92	31.03
1389	NASDAQ	CPLP	Mon, Oct 1, 2012	31.53	31.73	31.26	31.34
1388	NASDAQ	CPLP	Fri, Sep 28, 2012	31.42	31.65	31.38	31.53
1387	NASDAQ	CPLP	Thu, Sep 27, 2012	31.65	32.04	31.26	31.50
1386	NASDAQ	CPLP	Wed, Sep 26, 2012	31.57	31.84	30.99	31.69
1385	NASDAQ	CPLP	Tue, Sep 25, 2012	31.15	31.84	31.10	31.50
1384	NASDAQ	CPLP	Mon, Sep 24, 2012	30.68	31.26	30.49	30.95
1383	NASDAQ	CPLP	Fri, Sep 21, 2012	30.80	31.22	30.65	30.76
1382	NASDAQ	CPLP	Thu, Sep 20, 2012	29.80	30.80	29.64	30.76
1381	NASDAQ	CPLP	Wed, Sep 19, 2012	29.60	30.07	29.53	30.03
1380	NASDAQ	CPLP	Tue, Sep 18, 2012	29.53	30.18	29.53	29.68
1379	NASDAQ	CPLP	Mon, Sep 17, 2012	29.68	29.83	29.53	29.68
1378	NASDAQ	CPLP	Fri, Sep 14, 2012	29.60	29.84	29.57	29.68
1377	NASDAQ	CPLP	Thu, Sep 13, 2012	29.87	29.91	29.57	29.68
1376	NASDAQ	CPLP	Wed, Sep 12, 2012	29.53	29.84	29.33	29.72
1375	NASDAQ	CPLP	Tue, Sep 11, 2012	29.91	29.91	29.33	29.33
1374	NASDAQ	CPLP	Mon, Sep 10, 2012	29.84	30.14	29.41	29.72
1373	NASDAQ	CPLP	Fri, Sep 7, 2012	29.72	29.72	29.33	29.53
1372	NASDAQ	CPLP	Thu, Sep 6, 2012	30.11	30.22	29.26	29.68
1371	NASDAQ	CPLP	Wed, Sep 5, 2012	29.33	29.91	29.10	29.72
1370	NASDAQ	CPLP	Tue, Sep 4, 2012	29.91	30.22	29.02	29.14
1369	NASDAQ	CPLP	Fri, Aug 31, 2012	29.72	29.80	29.30	29.72
1368	NASDAQ	CPLP	Thu, Aug 30, 2012	29.60	29.68	29.14	29.45
1367	NASDAQ	CPLP	Wed, Aug 29, 2012	29.76	29.99	29.53	29.68
1366	NASDAQ	CPLP	Tue, Aug 28, 2012	29.91	30.14	29.37	29.76
1365	NASDAQ	CPLP	Mon, Aug 27, 2012	29.84	30.18	29.45	29.91
1364	NASDAQ	CPLP	Fri, Aug 24, 2012	29.14	29.76	28.99	29.76
1363	NASDAQ	CPLP	Thu, Aug 23, 2012	29.76	29.91	29.53	29.72
1362	NASDAQ	CPLP	Wed, Aug 22, 2012	29.91	30.18	29.49	29.91
1361	NASDAQ	CPLP	Tue, Aug 21, 2012	30.11	30.34	29.80	29.87
1360	NASDAQ	CPLP	Mon, Aug 20, 2012	30.11	30.41	29.99	30.03
1359	NASDAQ	CPLP	Fri, Aug 17, 2012	30.49	30.49	29.84	30.11
1358	NASDAQ	CPLP	Thu, Aug 16, 2012	30.88	30.88	29.87	30.07
1357	NASDAQ	CPLP	Wed, Aug 15, 2012	30.76	30.88	30.31	30.65
1356	NASDAQ	CPLP	Tue, Aug 14, 2012	29.68	30.61	29.41	30.30
1355	NASDAQ	CPLP	Mon, Aug 13, 2012	29.57	29.72	29.37	29.53
1354	NASDAQ	CPLP	Fri, Aug 10, 2012	29.53	29.76	29.37	29.49
1353	NASDAQ	CPLP	Thu, Aug 9, 2012	29.76	29.80	29.37	29.49
1352	NASDAQ	CPLP	Wed, Aug 8, 2012	29.72	30.07	29.72	29.76
1351	NASDAQ	CPLP	Tue, Aug 7, 2012	30.07	30.07	29.68	29.95
1350	NASDAQ	CPLP	Mon, Aug 6, 2012	29.22	30.18	29.22	29.91
1349	NASDAQ	CPLP	Fri, Aug 3, 2012	29.76	29.84	29.14	29.14
1348	NASDAQ	CPLP	Thu, Aug 2, 2012	31.03	31.07	30.18	30.30
1347	NASDAQ	CPLP	Wed, Aug 1, 2012	30.88	31.26	30.45	30.95
1346	NASDAQ	CPLP	Tue, Jul 31, 2012	31.46	31.47	30.45	30.57
1345	NASDAQ	CPLP	Mon, Jul 30, 2012	31.46	31.84	31.19	31.22
1344	NASDAQ	CPLP	Fri, Jul 27, 2012	31.26	31.65	31.03	31.34
1343	NASDAQ	CPLP	Thu, Jul 26, 2012	31.07	31.46	30.49	31.07
1342	NASDAQ	CPLP	Wed, Jul 25, 2012	30.14	30.72	29.72	30.34
1341	NASDAQ	CPLP	Tue, Jul 24, 2012	30.88	31.07	29.64	29.72
1340	NASDAQ	CPLP	Mon, Jul 23, 2012	30.76	31.38	30.11	30.76
1339	NASDAQ	CPLP	Fri, Jul 20, 2012	31.03	31.43	30.84	30.88
1338	NASDAQ	CPLP	Thu, Jul 19, 2012	31.15	31.46	30.88	31.19
1337	NASDAQ	CPLP	Wed, Jul 18, 2012	30.88	31.26	30.53	31.13
1336	NASDAQ	CPLP	Tue, Jul 17, 2012	30.11	31.19	30.11	30.95
1335	NASDAQ	CPLP	Mon, Jul 16, 2012	29.91	30.45	29.61	30.14
1334	NASDAQ	CPLP	Fri, Jul 13, 2012	29.99	30.45	29.72	30.18
1333	NASDAQ	CPLP	Thu, Jul 12, 2012	29.64	30.30	29.33	29.85
1332	NASDAQ	CPLP	Wed, Jul 11, 2012	29.80	30.49	29.60	30.11
1331	NASDAQ	CPLP	Tue, Jul 10, 2012	30.49	30.80	29.72	29.82
1330	NASDAQ	CPLP	Mon, Jul 9, 2012	30.14	30.49	30.11	30.45
1329	NASDAQ	CPLP	Fri, Jul 6, 2012	30.03	30.18	29.57	30.18
1328	NASDAQ	CPLP	Thu, Jul 5, 2012	29.76	30.34	29.57	30.22
1327	NASDAQ	CPLP	Tue, Jul 3, 2012	29.76	30.18	29.64	29.99
1326	NASDAQ	CPLP	Mon, Jul 2, 2012	29.10	29.72	29.06	29.72
1325	NASDAQ	CPLP	Fri, Jun 29, 2012	29.49	29.49	28.45	29.18
1324	NASDAQ	CPLP	Thu, Jun 28, 2012	28.75	28.95	27.67	28.91
1323	NASDAQ	CPLP	Wed, Jun 27, 2012	27.79	28.95	27.79	28.68
1322	NASDAQ	CPLP	Tue, Jun 26, 2012	27.79	28.10	27.48	27.87
1321	NASDAQ	CPLP	Mon, Jun 25, 2012	27.98	28.29	27.48	27.87
1320	NASDAQ	CPLP	Fri, Jun 22, 2012	29.02	29.14	28.37	28.48
1319	NASDAQ	CPLP	Thu, Jun 21, 2012	27.91	29.02	27.91	28.68
1318	NASDAQ	CPLP	Wed, Jun 20, 2012	27.79	28.45	27.64	28.02
1317	NASDAQ	CPLP	Tue, Jun 19, 2012	27.33	28.10	27.25	27.60
1316	NASDAQ	CPLP	Mon, Jun 18, 2012	27.06	27.60	27.02	27.21
1315	NASDAQ	CPLP	Fri, Jun 15, 2012	27.67	27.79	27.02	27.17
1314	NASDAQ	CPLP	Thu, Jun 14, 2012	27.33	27.83	26.94	27.75
1313	NASDAQ	CPLP	Wed, Jun 13, 2012	27.09	27.40	27.02	27.09
1312	NASDAQ	CPLP	Tue, Jun 12, 2012	27.40	27.79	27.02	27.40
1311	NASDAQ	CPLP	Mon, Jun 11, 2012	27.67	28.18	27.13	27.25
1310	NASDAQ	CPLP	Fri, Jun 8, 2012	27.02	27.79	26.44	27.42
1309	NASDAQ	CPLP	Thu, Jun 7, 2012	27.40	27.79	26.82	27.02
1308	NASDAQ	CPLP	Wed, Jun 6, 2012	26.28	26.86	26.09	26.82
1307	NASDAQ	CPLP	Tue, Jun 5, 2012	24.82	26.21	24.82	26.05
1306	NASDAQ	CPLP	Mon, Jun 4, 2012	27.21	27.48	23.97	24.90
1305	NASDAQ	CPLP	Fri, Jun 1, 2012	27.60	27.98	26.82	27.17
1304	NASDAQ	CPLP	Thu, May 31, 2012	28.60	28.87	27.40	28.21
1303	NASDAQ	CPLP	Wed, May 30, 2012	29.14	29.41	28.45	28.52
1302	NASDAQ	CPLP	Tue, May 29, 2012	29.14	29.72	29.06	29.33
1301	NASDAQ	CPLP	Fri, May 25, 2012	29.02	29.57	28.02	29.10
1300	NASDAQ	CPLP	Thu, May 24, 2012	28.29	29.30	28.29	28.99
1299	NASDAQ	CPLP	Wed, May 23, 2012	27.83	28.18	27.40	28.02
1298	NASDAQ	CPLP	Tue, May 22, 2012	29.26	29.49	27.75	28.06
1297	NASDAQ	CPLP	Mon, May 21, 2012	28.21	29.14	27.79	29.10
1296	NASDAQ	CPLP	Fri, May 18, 2012	29.14	29.64	27.67	28.21
1295	NASDAQ	CPLP	Thu, May 17, 2012	29.87	30.80	28.95	29.22
1294	NASDAQ	CPLP	Wed, May 16, 2012	30.80	31.65	29.87	29.99
1293	NASDAQ	CPLP	Tue, May 15, 2012	31.03	31.26	30.61	30.76
1292	NASDAQ	CPLP	Mon, May 14, 2012	30.22	30.38	29.72	30.07
1291	NASDAQ	CPLP	Fri, May 11, 2012	30.88	30.99	30.26	30.45
1290	NASDAQ	CPLP	Thu, May 10, 2012	30.38	31.03	30.34	30.88
1289	NASDAQ	CPLP	Wed, May 9, 2012	30.30	30.84	29.91	30.18
1288	NASDAQ	CPLP	Tue, May 8, 2012	29.33	30.88	29.18	30.76
1287	NASDAQ	CPLP	Mon, May 7, 2012	30.38	30.38	29.33	29.60
1286	NASDAQ	CPLP	Fri, May 4, 2012	30.65	31.11	28.95	30.72
1285	NASDAQ	CPLP	Thu, May 3, 2012	33.00	33.00	31.50	31.57
1284	NASDAQ	CPLP	Wed, May 2, 2012	33.93	33.97	32.65	33.00
1283	NASDAQ	CPLP	Tue, May 1, 2012	33.77	33.97	33.50	33.73
1282	NASDAQ	CPLP	Mon, Apr 30, 2012	33.35	33.89	33.30	33.73
1281	NASDAQ	CPLP	Fri, Apr 27, 2012	33.97	33.97	33.19	33.27
1280	NASDAQ	CPLP	Thu, Apr 26, 2012	32.42	33.62	32.42	33.35
1279	NASDAQ	CPLP	Wed, Apr 25, 2012	32.77	32.81	32.34	32.42
1278	NASDAQ	CPLP	Tue, Apr 24, 2012	32.58	32.73	32.07	32.36
1277	NASDAQ	CPLP	Mon, Apr 23, 2012	31.96	32.61	31.84	32.58
1276	NASDAQ	CPLP	Fri, Apr 20, 2012	32.04	32.65	31.92	32.58
1275	NASDAQ	CPLP	Thu, Apr 19, 2012	31.84	32.27	31.46	31.77
1274	NASDAQ	CPLP	Wed, Apr 18, 2012	32.38	32.73	31.65	31.84
1273	NASDAQ	CPLP	Tue, Apr 17, 2012	31.77	32.46	31.77	32.34
1272	NASDAQ	CPLP	Mon, Apr 16, 2012	32.04	32.04	30.92	31.69
1271	NASDAQ	CPLP	Fri, Apr 13, 2012	32.27	32.65	31.38	31.80
1270	NASDAQ	CPLP	Thu, Apr 12, 2012	30.61	31.38	30.45	31.38
1269	NASDAQ	CPLP	Wed, Apr 11, 2012	30.53	31.26	30.18	30.38
1268	NASDAQ	CPLP	Tue, Apr 10, 2012	30.88	31.26	29.72	29.76
1267	NASDAQ	CPLP	Mon, Apr 9, 2012	31.46	31.73	30.49	30.88
1266	NASDAQ	CPLP	Thu, Apr 5, 2012	31.38	32.38	30.88	31.53
1265	NASDAQ	CPLP	Wed, Apr 4, 2012	31.88	32.00	31.26	31.65
1264	NASDAQ	CPLP	Tue, Apr 3, 2012	32.04	32.61	31.61	31.96
1263	NASDAQ	CPLP	Mon, Apr 2, 2012	31.30	32.11	31.30	32.00
1262	NASDAQ	CPLP	Fri, Mar 30, 2012	30.65	31.57	30.65	31.30
1261	NASDAQ	CPLP	Thu, Mar 29, 2012	31.03	31.30	30.11	30.61
1260	NASDAQ	CPLP	Wed, Mar 28, 2012	31.07	31.48	30.49	31.34
1259	NASDAQ	CPLP	Tue, Mar 27, 2012	31.15	31.65	30.57	30.84
1258	NASDAQ	CPLP	Mon, Mar 26, 2012	31.15	31.96	30.92	31.15
1257	NASDAQ	CPLP	Fri, Mar 23, 2012	29.87	31.03	29.72	31.03
1256	NASDAQ	CPLP	Thu, Mar 22, 2012	29.87	30.13	29.72	29.87
1255	NASDAQ	CPLP	Wed, Mar 21, 2012	29.95	30.30	29.76	30.03
1254	NASDAQ	CPLP	Tue, Mar 20, 2012	29.72	30.11	28.95	29.95
1253	NASDAQ	CPLP	Mon, Mar 19, 2012	30.03	30.11	29.41	29.84
1252	NASDAQ	CPLP	Fri, Mar 16, 2012	29.26	30.07	29.02	30.03
1251	NASDAQ	CPLP	Thu, Mar 15, 2012	28.37	29.48	28.33	29.14
1250	NASDAQ	CPLP	Wed, Mar 14, 2012	28.56	29.01	28.18	28.45
1249	NASDAQ	CPLP	Tue, Mar 13, 2012	29.37	29.60	28.37	28.45
1248	NASDAQ	CPLP	Mon, Mar 12, 2012	29.91	29.91	29.26	29.30
1247	NASDAQ	CPLP	Fri, Mar 9, 2012	29.33	29.76	28.95	29.60
1246	NASDAQ	CPLP	Thu, Mar 8, 2012	28.60	29.37	28.20	29.26
1245	NASDAQ	CPLP	Wed, Mar 7, 2012	27.37	28.14	27.37	28.14
1244	NASDAQ	CPLP	Tue, Mar 6, 2012	27.52	27.67	26.94	27.29
1243	NASDAQ	CPLP	Mon, Mar 5, 2012	27.98	28.10	27.40	27.83
1242	NASDAQ	CPLP	Fri, Mar 2, 2012	28.56	28.83	28.05	28.14
1241	NASDAQ	CPLP	Thu, Mar 1, 2012	29.10	29.21	28.56	28.64
1240	NASDAQ	CPLP	Wed, Feb 29, 2012	29.37	29.53	28.75	28.79
1239	NASDAQ	CPLP	Tue, Feb 28, 2012	28.91	29.30	28.75	29.18
1238	NASDAQ	CPLP	Mon, Feb 27, 2012	29.87	29.87	28.79	28.87
1237	NASDAQ	CPLP	Fri, Feb 24, 2012	29.91	30.34	29.33	29.95
1236	NASDAQ	CPLP	Thu, Feb 23, 2012	29.37	29.84	29.26	29.76
1235	NASDAQ	CPLP	Wed, Feb 22, 2012	30.49	30.57	29.26	29.33
1234	NASDAQ	CPLP	Tue, Feb 21, 2012	30.03	30.49	29.87	30.49
1233	NASDAQ	CPLP	Fri, Feb 17, 2012	30.07	30.26	29.72	29.87
1232	NASDAQ	CPLP	Thu, Feb 16, 2012	29.10	29.72	28.56	29.72
1231	NASDAQ	CPLP	Wed, Feb 15, 2012	28.64	29.06	28.12	28.79
1230	NASDAQ	CPLP	Tue, Feb 14, 2012	27.98	28.06	27.40	28.06
1229	NASDAQ	CPLP	Mon, Feb 13, 2012	27.75	27.98	27.48	27.98
1228	NASDAQ	CPLP	Fri, Feb 10, 2012	27.75	27.75	27.02	27.46
1227	NASDAQ	CPLP	Thu, Feb 9, 2012	28.45	28.48	27.02	27.83
1226	NASDAQ	CPLP	Wed, Feb 8, 2012	28.95	28.95	27.98	28.06
1225	NASDAQ	CPLP	Tue, Feb 7, 2012	29.91	29.91	28.99	29.06
1224	NASDAQ	CPLP	Mon, Feb 6, 2012	29.91	30.26	29.37	30.03
1223	NASDAQ	CPLP	Fri, Feb 3, 2012	30.26	30.45	29.33	29.91
1222	NASDAQ	CPLP	Thu, Feb 2, 2012	30.95	31.19	30.72	30.95
1221	NASDAQ	CPLP	Wed, Feb 1, 2012	30.34	31.07	30.30	30.72
1220	NASDAQ	CPLP	Tue, Jan 31, 2012	30.49	30.88	29.45	30.30
1219	NASDAQ	CPLP	Mon, Jan 30, 2012	29.14	30.38	29.14	30.14
1218	NASDAQ	CPLP	Fri, Jan 27, 2012	29.33	29.84	29.06	29.72
1217	NASDAQ	CPLP	Thu, Jan 26, 2012	29.53	29.95	29.45	29.49
1216	NASDAQ	CPLP	Wed, Jan 25, 2012	29.41	29.87	29.02	29.53
1215	NASDAQ	CPLP	Tue, Jan 24, 2012	29.53	29.95	29.26	29.26
1214	NASDAQ	CPLP	Mon, Jan 23, 2012	28.48	29.53	28.10	29.31
1213	NASDAQ	CPLP	Fri, Jan 20, 2012	28.68	28.68	27.83	28.41
1212	NASDAQ	CPLP	Thu, Jan 19, 2012	29.72	29.72	28.56	28.64
1211	NASDAQ	CPLP	Wed, Jan 18, 2012	29.68	29.87	29.33	29.76
1210	NASDAQ	CPLP	Tue, Jan 17, 2012	29.68	29.91	28.72	29.33
1209	NASDAQ	CPLP	Fri, Jan 13, 2012	28.37	29.30	28.25	28.60
1208	NASDAQ	CPLP	Thu, Jan 12, 2012	29.06	30.26	28.14	28.37
1207	NASDAQ	CPLP	Wed, Jan 11, 2012	27.56	28.95	27.02	28.79
1206	NASDAQ	CPLP	Tue, Jan 10, 2012	26.75	27.67	26.75	26.98
1205	NASDAQ	CPLP	Mon, Jan 9, 2012	25.94	25.94	24.89	25.47
1204	NASDAQ	CPLP	Fri, Jan 6, 2012	26.17	26.63	25.61	25.76
1203	NASDAQ	CPLP	Thu, Jan 5, 2012	25.82	26.67	25.74	26.05
1202	NASDAQ	CPLP	Wed, Jan 4, 2012	24.82	26.05	24.74	25.90
1201	NASDAQ	CPLP	Tue, Jan 3, 2012	24.12	25.01	23.85	24.78
1200	NASDAQ	CPLP	Fri, Dec 30, 2011	23.27	24.08	22.97	23.66
1199	NASDAQ	CPLP	Thu, Dec 29, 2011	23.27	23.70	22.97	23.35
1198	NASDAQ	CPLP	Wed, Dec 28, 2011	23.85	23.85	23.00	23.31
1197	NASDAQ	CPLP	Tue, Dec 27, 2011	24.32	24.32	23.54	23.85
1196	NASDAQ	CPLP	Fri, Dec 23, 2011	24.12	24.70	23.58	24.24
1195	NASDAQ	CPLP	Thu, Dec 22, 2011	24.43	24.73	23.89	23.89
1194	NASDAQ	CPLP	Wed, Dec 21, 2011	23.00	24.51	22.77	24.39
1193	NASDAQ	CPLP	Tue, Dec 20, 2011	22.73	24.14	22.58	23.20
1192	NASDAQ	CPLP	Mon, Dec 19, 2011	23.16	23.16	22.19	22.35
1191	NASDAQ	CPLP	Fri, Dec 16, 2011	23.24	23.43	22.66	22.77
1190	NASDAQ	CPLP	Thu, Dec 15, 2011	23.62	23.93	22.85	23.24
1189	NASDAQ	CPLP	Wed, Dec 14, 2011	23.43	23.85	22.69	23.51
1188	NASDAQ	CPLP	Tue, Dec 13, 2011	24.35	24.55	23.62	23.66
1187	NASDAQ	CPLP	Mon, Dec 12, 2011	24.89	24.97	23.66	24.35
1186	NASDAQ	CPLP	Fri, Dec 9, 2011	24.59	25.01	24.51	25.01
1185	NASDAQ	CPLP	Thu, Dec 8, 2011	24.16	24.78	24.01	24.55
1184	NASDAQ	CPLP	Wed, Dec 7, 2011	23.93	24.35	23.54	24.26
1183	NASDAQ	CPLP	Tue, Dec 6, 2011	23.47	24.24	23.12	24.20
1182	NASDAQ	CPLP	Mon, Dec 5, 2011	22.97	23.35	22.89	23.35
1181	NASDAQ	CPLP	Fri, Dec 2, 2011	23.47	23.97	22.39	22.77
1180	NASDAQ	CPLP	Thu, Dec 1, 2011	23.85	24.32	23.51	23.62
1179	NASDAQ	CPLP	Wed, Nov 30, 2011	24.08	24.16	23.62	23.93
1178	NASDAQ	CPLP	Tue, Nov 29, 2011	22.81	23.29	22.77	23.27
1177	NASDAQ	CPLP	Mon, Nov 28, 2011	23.08	23.20	22.04	22.85
1176	NASDAQ	CPLP	Fri, Nov 25, 2011	22.04	22.39	21.50	22.08
1175	NASDAQ	CPLP	Wed, Nov 23, 2011	22.97	23.08	22.00	22.04
1174	NASDAQ	CPLP	Tue, Nov 22, 2011	23.16	23.97	22.81	23.12
1173	NASDAQ	CPLP	Mon, Nov 21, 2011	23.51	23.81	23.20	23.31
1172	NASDAQ	CPLP	Fri, Nov 18, 2011	23.43	23.97	23.16	23.85
1171	NASDAQ	CPLP	Thu, Nov 17, 2011	24.05	24.05	23.08	23.43
1170	NASDAQ	CPLP	Wed, Nov 16, 2011	24.01	24.28	23.54	24.01
1169	NASDAQ	CPLP	Tue, Nov 15, 2011	24.20	24.34	23.35	23.85
1168	NASDAQ	CPLP	Mon, Nov 14, 2011	24.89	25.01	24.20	24.51
1167	NASDAQ	CPLP	Fri, Nov 11, 2011	24.43	25.09	24.40	24.93
1166	NASDAQ	CPLP	Thu, Nov 10, 2011	24.01	24.40	23.51	24.12
1165	NASDAQ	CPLP	Wed, Nov 9, 2011	24.28	24.43	23.63	23.85
1164	NASDAQ	CPLP	Tue, Nov 8, 2011	24.66	25.09	24.09	24.97
1163	NASDAQ	CPLP	Mon, Nov 7, 2011	25.09	25.09	23.74	24.62
1162	NASDAQ	CPLP	Fri, Nov 4, 2011	25.74	25.86	24.90	25.24
1161	NASDAQ	CPLP	Thu, Nov 3, 2011	26.59	26.59	25.47	25.98
1160	NASDAQ	CPLP	Wed, Nov 2, 2011	27.29	27.40	26.52	27.02
1159	NASDAQ	CPLP	Tue, Nov 1, 2011	26.63	27.02	26.44	26.52
1158	NASDAQ	CPLP	Mon, Oct 31, 2011	27.48	27.64	26.63	27.06
1157	NASDAQ	CPLP	Fri, Oct 28, 2011	27.40	27.83	26.68	27.33
1156	NASDAQ	CPLP	Thu, Oct 27, 2011	27.40	27.83	26.94	27.29
1155	NASDAQ	CPLP	Wed, Oct 26, 2011	26.94	27.60	26.63	26.90
1154	NASDAQ	CPLP	Tue, Oct 25, 2011	27.29	27.71	26.33	26.63
1153	NASDAQ	CPLP	Mon, Oct 24, 2011	27.29	27.64	26.94	27.52
1152	NASDAQ	CPLP	Fri, Oct 21, 2011	27.44	27.60	27.09	27.21
1151	NASDAQ	CPLP	Thu, Oct 20, 2011	25.47	27.52	24.90	27.09
1150	NASDAQ	CPLP	Wed, Oct 19, 2011	24.59	25.82	24.39	25.44
1149	NASDAQ	CPLP	Tue, Oct 18, 2011	23.85	24.74	23.85	24.70
1148	NASDAQ	CPLP	Mon, Oct 17, 2011	23.93	24.16	23.51	23.97
1147	NASDAQ	CPLP	Fri, Oct 14, 2011	24.43	24.47	23.66	24.05
1146	NASDAQ	CPLP	Thu, Oct 13, 2011	24.35	24.39	23.47	24.12
1145	NASDAQ	CPLP	Wed, Oct 12, 2011	24.66	24.82	24.12	24.51
1144	NASDAQ	CPLP	Tue, Oct 11, 2011	22.85	24.51	22.77	24.43
1143	NASDAQ	CPLP	Mon, Oct 10, 2011	22.50	22.97	22.27	22.93
1142	NASDAQ	CPLP	Fri, Oct 7, 2011	22.73	23.12	21.81	22.15
1141	NASDAQ	CPLP	Thu, Oct 6, 2011	22.27	23.66	22.15	22.39
1140	NASDAQ	CPLP	Wed, Oct 5, 2011	22.50	22.81	21.81	22.19
1139	NASDAQ	CPLP	Tue, Oct 4, 2011	23.24	24.89	20.30	22.31
1138	NASDAQ	CPLP	Mon, Oct 3, 2011	24.55	25.09	22.62	24.24
1137	NASDAQ	CPLP	Fri, Sep 30, 2011	24.35	24.70	23.62	24.66
1136	NASDAQ	CPLP	Thu, Sep 29, 2011	24.89	24.89	23.93	24.39
1135	NASDAQ	CPLP	Wed, Sep 28, 2011	24.62	25.32	23.71	23.89
1134	NASDAQ	CPLP	Tue, Sep 27, 2011	24.39	24.86	23.74	24.39
1133	NASDAQ	CPLP	Mon, Sep 26, 2011	23.39	23.74	23.16	23.35
1132	NASDAQ	CPLP	Fri, Sep 23, 2011	23.47	24.01	23.08	23.27
1131	NASDAQ	CPLP	Thu, Sep 22, 2011	24.70	24.70	22.54	23.31
1130	NASDAQ	CPLP	Wed, Sep 21, 2011	24.55	24.97	23.93	24.05
1129	NASDAQ	CPLP	Tue, Sep 20, 2011	24.93	25.36	24.17	24.78
1128	NASDAQ	CPLP	Mon, Sep 19, 2011	24.78	24.97	23.85	24.74
1127	NASDAQ	CPLP	Fri, Sep 16, 2011	25.94	26.63	24.51	25.09
1126	NASDAQ	CPLP	Thu, Sep 15, 2011	24.89	25.94	24.47	25.94
1125	NASDAQ	CPLP	Wed, Sep 14, 2011	23.78	24.61	23.54	24.43
1124	NASDAQ	CPLP	Tue, Sep 13, 2011	23.20	24.01	23.20	23.70
1123	NASDAQ	CPLP	Mon, Sep 12, 2011	24.20	24.39	22.54	23.24
1122	NASDAQ	CPLP	Fri, Sep 9, 2011	25.17	25.63	24.24	24.51
1121	NASDAQ	CPLP	Thu, Sep 8, 2011	25.09	25.70	24.62	25.20
1120	NASDAQ	CPLP	Wed, Sep 7, 2011	23.20	25.13	23.20	24.86
1119	NASDAQ	CPLP	Tue, Sep 6, 2011	22.97	22.97	22.19	22.85
1118	NASDAQ	CPLP	Fri, Sep 2, 2011	24.70	24.70	23.12	23.39
1117	NASDAQ	CPLP	Thu, Sep 1, 2011	26.13	26.16	25.20	25.24
1116	NASDAQ	CPLP	Wed, Aug 31, 2011	26.01	26.55	25.47	26.25
1115	NASDAQ	CPLP	Tue, Aug 30, 2011	26.05	26.17	25.55	25.86
1114	NASDAQ	CPLP	Mon, Aug 29, 2011	25.78	26.48	24.89	26.25
1113	NASDAQ	CPLP	Fri, Aug 26, 2011	24.47	25.13	23.35	25.13
1112	NASDAQ	CPLP	Thu, Aug 25, 2011	24.24	24.65	23.93	24.35
1111	NASDAQ	CPLP	Wed, Aug 24, 2011	23.81	24.39	23.62	24.08
1110	NASDAQ	CPLP	Tue, Aug 23, 2011	24.51	24.51	23.54	23.70
1109	NASDAQ	CPLP	Mon, Aug 22, 2011	24.74	25.09	23.51	24.66
1108	NASDAQ	CPLP	Fri, Aug 19, 2011	25.01	25.51	24.24	24.32
1107	NASDAQ	CPLP	Thu, Aug 18, 2011	26.13	26.32	24.55	25.13
1106	NASDAQ	CPLP	Wed, Aug 17, 2011	26.71	26.98	25.82	26.25
1105	NASDAQ	CPLP	Tue, Aug 16, 2011	26.63	26.98	25.86	26.25
1104	NASDAQ	CPLP	Mon, Aug 15, 2011	23.70	27.29	23.04	27.13
1103	NASDAQ	CPLP	Fri, Aug 12, 2011	24.28	24.32	22.81	22.93
1102	NASDAQ	CPLP	Thu, Aug 11, 2011	21.96	24.05	21.65	23.39
1101	NASDAQ	CPLP	Wed, Aug 10, 2011	21.73	22.39	20.84	21.88
1100	NASDAQ	CPLP	Tue, Aug 9, 2011	19.76	21.73	18.72	21.31
1099	NASDAQ	CPLP	Mon, Aug 8, 2011	20.84	21.34	18.72	18.87
1098	NASDAQ	CPLP	Fri, Aug 5, 2011	27.02	27.75	22.15	22.15
1097	NASDAQ	CPLP	Thu, Aug 4, 2011	29.53	29.53	25.98	26.79
1096	NASDAQ	CPLP	Wed, Aug 3, 2011	30.18	30.42	28.64	29.53
1095	NASDAQ	CPLP	Tue, Aug 2, 2011	31.50	31.61	29.95	30.26
1094	NASDAQ	CPLP	Mon, Aug 1, 2011	32.81	33.97	30.92	31.38
1093	NASDAQ	CPLP	Fri, Jul 29, 2011	30.11	31.30	29.76	31.15
1092	NASDAQ	CPLP	Thu, Jul 28, 2011	31.07	31.53	29.91	30.72
1091	NASDAQ	CPLP	Wed, Jul 27, 2011	31.38	31.65	30.41	30.88
1090	NASDAQ	CPLP	Tue, Jul 26, 2011	32.65	32.73	30.88	31.38
1089	NASDAQ	CPLP	Mon, Jul 25, 2011	33.12	33.12	32.50	32.69
1088	NASDAQ	CPLP	Fri, Jul 22, 2011	33.12	33.93	32.73	33.31
1087	NASDAQ	CPLP	Thu, Jul 21, 2011	33.12	33.58	32.34	33.12
1086	NASDAQ	CPLP	Wed, Jul 20, 2011	33.97	34.20	32.96	33.00
1085	NASDAQ	CPLP	Tue, Jul 19, 2011	34.16	34.43	33.81	33.89
1084	NASDAQ	CPLP	Mon, Jul 18, 2011	34.31	34.66	33.58	33.85
1083	NASDAQ	CPLP	Fri, Jul 15, 2011	33.77	34.74	33.77	34.27
1082	NASDAQ	CPLP	Thu, Jul 14, 2011	34.51	34.81	33.66	33.73
1081	NASDAQ	CPLP	Wed, Jul 13, 2011	34.39	35.70	34.04	34.27
1080	NASDAQ	CPLP	Tue, Jul 12, 2011	34.00	34.93	33.04	34.16
1079	NASDAQ	CPLP	Mon, Jul 11, 2011	35.01	35.45	33.39	34.27
1078	NASDAQ	CPLP	Fri, Jul 8, 2011	35.39	35.93	34.93	35.51
1077	NASDAQ	CPLP	Thu, Jul 7, 2011	35.43	36.40	35.32	35.43
1076	NASDAQ	CPLP	Wed, Jul 6, 2011	35.93	36.15	34.97	35.35
1075	NASDAQ	CPLP	Tue, Jul 5, 2011	35.16	36.47	35.12	35.90
1074	NASDAQ	CPLP	Fri, Jul 1, 2011	35.47	35.47	34.93	34.97
1073	NASDAQ	CPLP	Thu, Jun 30, 2011	34.74	35.66	34.54	35.28
1072	NASDAQ	CPLP	Wed, Jun 29, 2011	34.00	35.55	33.81	34.62
1071	NASDAQ	CPLP	Tue, Jun 28, 2011	34.12	35.20	33.42	34.08
1070	NASDAQ	CPLP	Mon, Jun 27, 2011	33.27	34.16	32.42	33.62
1069	NASDAQ	CPLP	Fri, Jun 24, 2011	34.43	34.74	33.19	33.39
1068	NASDAQ	CPLP	Thu, Jun 23, 2011	34.20	34.20	33.12	34.04
1067	NASDAQ	CPLP	Wed, Jun 22, 2011	34.70	35.12	33.50	34.66
1066	NASDAQ	CPLP	Tue, Jun 21, 2011	32.81	34.51	32.77	33.23
1065	NASDAQ	CPLP	Mon, Jun 20, 2011	31.84	32.77	31.84	32.58
1064	NASDAQ	CPLP	Fri, Jun 17, 2011	31.77	32.92	31.42	31.65
1063	NASDAQ	CPLP	Thu, Jun 16, 2011	31.38	32.65	31.15	31.50
1062	NASDAQ	CPLP	Wed, Jun 15, 2011	31.34	32.85	30.88	31.53
1061	NASDAQ	CPLP	Tue, Jun 14, 2011	30.76	31.80	30.76	31.69
1060	NASDAQ	CPLP	Mon, Jun 13, 2011	31.15	31.69	30.34	30.41
1059	NASDAQ	CPLP	Fri, Jun 10, 2011	31.38	32.31	30.92	31.19
1058	NASDAQ	CPLP	Thu, Jun 9, 2011	31.03	32.19	30.80	31.65
1057	NASDAQ	CPLP	Wed, Jun 8, 2011	32.23	32.32	30.57	30.99
1056	NASDAQ	CPLP	Tue, Jun 7, 2011	32.11	32.58	31.30	32.23
1055	NASDAQ	CPLP	Mon, Jun 6, 2011	33.31	33.39	31.65	32.19
1054	NASDAQ	CPLP	Fri, Jun 3, 2011	34.24	34.27	33.19	33.50
1053	NASDAQ	CPLP	Thu, Jun 2, 2011	34.93	34.97	34.00	34.66
1052	NASDAQ	CPLP	Wed, Jun 1, 2011	35.90	36.80	34.85	34.85
1051	NASDAQ	CPLP	Tue, May 31, 2011	35.70	36.32	34.74	35.86
1050	NASDAQ	CPLP	Fri, May 27, 2011	35.28	35.51	34.74	35.39
1049	NASDAQ	CPLP	Thu, May 26, 2011	35.74	36.09	35.05	35.28
1048	NASDAQ	CPLP	Wed, May 25, 2011	35.93	36.44	35.28	35.90
1047	NASDAQ	CPLP	Tue, May 24, 2011	36.63	37.21	35.93	36.20
1046	NASDAQ	CPLP	Mon, May 23, 2011	37.44	37.44	36.01	36.59
1045	NASDAQ	CPLP	Fri, May 20, 2011	38.29	38.52	37.55	37.59
1044	NASDAQ	CPLP	Thu, May 19, 2011	39.02	39.33	38.02	38.40
1043	NASDAQ	CPLP	Wed, May 18, 2011	38.17	39.85	37.59	38.79
1042	NASDAQ	CPLP	Tue, May 17, 2011	38.56	39.06	37.75	38.56
1041	NASDAQ	CPLP	Mon, May 16, 2011	38.60	39.18	37.82	38.48
1040	NASDAQ	CPLP	Fri, May 13, 2011	38.06	39.18	37.17	38.54
1039	NASDAQ	CPLP	Thu, May 12, 2011	38.67	38.67	37.63	38.29
1038	NASDAQ	CPLP	Wed, May 11, 2011	38.91	38.91	37.82	38.71
1037	NASDAQ	CPLP	Tue, May 10, 2011	39.10	39.10	38.17	38.75
1036	NASDAQ	CPLP	Mon, May 9, 2011	39.48	39.48	38.17	38.44
1035	NASDAQ	CPLP	Fri, May 6, 2011	37.75	39.48	37.75	39.25
1034	NASDAQ	CPLP	Thu, May 5, 2011	42.42	42.42	36.94	38.48
1033	NASDAQ	CPLP	Wed, May 4, 2011	43.81	43.96	41.53	43.50
1032	NASDAQ	CPLP	Tue, May 3, 2011	43.42	43.73	42.88	43.69
1031	NASDAQ	CPLP	Mon, May 2, 2011	43.65	43.77	42.73	43.46
1030	NASDAQ	CPLP	Fri, Apr 29, 2011	43.04	43.65	42.46	43.65
1029	NASDAQ	CPLP	Thu, Apr 28, 2011	43.11	43.11	42.84	43.04
1028	NASDAQ	CPLP	Wed, Apr 27, 2011	43.11	43.23	43.00	43.15
1027	NASDAQ	CPLP	Tue, Apr 26, 2011	43.27	43.34	42.77	43.07
1026	NASDAQ	CPLP	Mon, Apr 25, 2011	42.96	43.54	42.88	43.27
1025	NASDAQ	CPLP	Thu, Apr 21, 2011	41.68	42.88	41.30	42.69
1024	NASDAQ	CPLP	Wed, Apr 20, 2011	41.72	41.72	40.33	41.38
1023	NASDAQ	CPLP	Tue, Apr 19, 2011	41.11	42.07	41.11	41.61
1022	NASDAQ	CPLP	Mon, Apr 18, 2011	41.38	41.49	40.53	41.14
1021	NASDAQ	CPLP	Fri, Apr 15, 2011	41.72	41.80	41.30	41.65
1020	NASDAQ	CPLP	Thu, Apr 14, 2011	41.18	42.22	40.92	41.76
1019	NASDAQ	CPLP	Wed, Apr 13, 2011	40.80	41.72	39.92	41.22
1018	NASDAQ	CPLP	Tue, Apr 12, 2011	42.46	42.46	39.56	40.87
1017	NASDAQ	CPLP	Mon, Apr 11, 2011	42.88	43.34	42.30	42.46
1016	NASDAQ	CPLP	Fri, Apr 8, 2011	42.57	43.00	42.50	42.73
1015	NASDAQ	CPLP	Thu, Apr 7, 2011	42.53	42.88	42.30	42.46
1014	NASDAQ	CPLP	Wed, Apr 6, 2011	42.42	42.57	42.26	42.46
1013	NASDAQ	CPLP	Tue, Apr 5, 2011	41.18	42.38	40.53	42.38
1012	NASDAQ	CPLP	Mon, Apr 4, 2011	41.03	41.49	40.95	41.14
1011	NASDAQ	CPLP	Fri, Apr 1, 2011	41.14	41.49	40.02	41.22
1010	NASDAQ	CPLP	Thu, Mar 31, 2011	40.72	41.72	39.96	40.95
1009	NASDAQ	CPLP	Wed, Mar 30, 2011	39.75	40.72	39.37	40.57
1008	NASDAQ	CPLP	Tue, Mar 29, 2011	39.64	39.99	39.37	39.37
1007	NASDAQ	CPLP	Mon, Mar 28, 2011	39.99	40.06	39.21	39.48
1006	NASDAQ	CPLP	Fri, Mar 25, 2011	38.60	40.02	38.56	39.75
1005	NASDAQ	CPLP	Thu, Mar 24, 2011	38.56	38.98	38.56	38.67
1004	NASDAQ	CPLP	Wed, Mar 23, 2011	38.37	38.79	38.37	38.64
1003	NASDAQ	CPLP	Tue, Mar 22, 2011	38.33	38.60	37.83	38.52
1002	NASDAQ	CPLP	Mon, Mar 21, 2011	37.71	38.52	37.71	38.44
1001	NASDAQ	CPLP	Fri, Mar 18, 2011	37.48	37.79	36.78	37.48
1000	NASDAQ	CPLP	Thu, Mar 17, 2011	36.63	37.50	36.32	37.44
999	NASDAQ	CPLP	Wed, Mar 16, 2011	35.90	36.74	35.74	36.32
998	NASDAQ	CPLP	Tue, Mar 15, 2011	36.28	36.51	35.62	36.09
997	NASDAQ	CPLP	Mon, Mar 14, 2011	36.74	36.94	36.47	36.71
996	NASDAQ	CPLP	Fri, Mar 11, 2011	36.55	37.36	36.47	36.90
995	NASDAQ	CPLP	Thu, Mar 10, 2011	37.52	37.52	36.55	36.86
994	NASDAQ	CPLP	Wed, Mar 9, 2011	37.36	37.98	37.36	37.59
993	NASDAQ	CPLP	Tue, Mar 8, 2011	37.05	37.52	36.63	37.52
992	NASDAQ	CPLP	Mon, Mar 7, 2011	37.32	37.94	36.81	37.17
991	NASDAQ	CPLP	Fri, Mar 4, 2011	37.21	37.48	36.67	37.13
990	NASDAQ	CPLP	Thu, Mar 3, 2011	37.13	37.52	36.09	36.98
989	NASDAQ	CPLP	Wed, Mar 2, 2011	35.55	37.44	35.55	37.01
988	NASDAQ	CPLP	Tue, Mar 1, 2011	37.40	38.02	37.40	37.55
987	NASDAQ	CPLP	Mon, Feb 28, 2011	38.17	38.29	37.40	37.40
986	NASDAQ	CPLP	Fri, Feb 25, 2011	38.21	38.48	38.06	38.13
985	NASDAQ	CPLP	Thu, Feb 24, 2011	37.86	38.29	37.86	38.21
984	NASDAQ	CPLP	Wed, Feb 23, 2011	38.02	38.48	37.82	37.86
983	NASDAQ	CPLP	Tue, Feb 22, 2011	37.86	38.25	37.48	38.21
982	NASDAQ	CPLP	Fri, Feb 18, 2011	37.48	38.40	37.48	37.86
981	NASDAQ	CPLP	Thu, Feb 17, 2011	38.29	38.29	37.59	37.67
980	NASDAQ	CPLP	Wed, Feb 16, 2011	38.21	38.40	37.86	38.21
979	NASDAQ	CPLP	Tue, Feb 15, 2011	37.98	38.17	37.05	37.98
978	NASDAQ	CPLP	Mon, Feb 14, 2011	37.40	38.02	37.32	37.94
977	NASDAQ	CPLP	Fri, Feb 11, 2011	37.01	38.06	36.86	37.48
976	NASDAQ	CPLP	Thu, Feb 10, 2011	37.44	37.75	36.86	37.32
975	NASDAQ	CPLP	Wed, Feb 9, 2011	37.05	38.02	36.98	37.59
974	NASDAQ	CPLP	Tue, Feb 8, 2011	37.09	37.44	36.74	37.01
973	NASDAQ	CPLP	Mon, Feb 7, 2011	36.90	37.28	36.86	37.09
972	NASDAQ	CPLP	Fri, Feb 4, 2011	37.28	37.55	36.67	36.98
971	NASDAQ	CPLP	Thu, Feb 3, 2011	36.94	37.44	36.74	37.28
970	NASDAQ	CPLP	Wed, Feb 2, 2011	38.13	38.33	36.78	37.21
969	NASDAQ	CPLP	Tue, Feb 1, 2011	39.18	39.72	38.98	39.37
968	NASDAQ	CPLP	Mon, Jan 31, 2011	38.60	39.14	38.02	39.14
967	NASDAQ	CPLP	Fri, Jan 28, 2011	38.17	38.40	37.82	38.29
966	NASDAQ	CPLP	Thu, Jan 27, 2011	37.63	38.60	37.63	37.86
965	NASDAQ	CPLP	Wed, Jan 26, 2011	37.25	37.90	37.05	37.32
964	NASDAQ	CPLP	Tue, Jan 25, 2011	38.33	38.48	36.71	37.05
963	NASDAQ	CPLP	Mon, Jan 24, 2011	38.52	38.83	38.17	38.44
962	NASDAQ	CPLP	Fri, Jan 21, 2011	37.32	38.48	36.98	38.40
961	NASDAQ	CPLP	Thu, Jan 20, 2011	38.13	38.44	36.86	36.90
960	NASDAQ	CPLP	Wed, Jan 19, 2011	39.60	39.68	38.21	38.44
959	NASDAQ	CPLP	Tue, Jan 18, 2011	38.56	39.75	38.56	39.52
958	NASDAQ	CPLP	Fri, Jan 14, 2011	38.79	38.91	38.60	38.71
957	NASDAQ	CPLP	Thu, Jan 13, 2011	38.40	38.91	38.02	38.64
956	NASDAQ	CPLP	Wed, Jan 12, 2011	38.21	38.44	38.02	38.29
955	NASDAQ	CPLP	Tue, Jan 11, 2011	38.13	38.56	37.75	38.25
954	NASDAQ	CPLP	Mon, Jan 10, 2011	37.75	38.03	37.25	37.86
953	NASDAQ	CPLP	Fri, Jan 7, 2011	38.37	38.40	37.94	38.10
952	NASDAQ	CPLP	Thu, Jan 6, 2011	37.82	38.40	37.82	38.17
951	NASDAQ	CPLP	Wed, Jan 5, 2011	37.90	38.33	37.63	37.92
950	NASDAQ	CPLP	Tue, Jan 4, 2011	37.75	37.86	37.17	37.71
949	NASDAQ	CPLP	Mon, Jan 3, 2011	37.63	38.52	36.98	37.09
948	NASDAQ	CPLP	Fri, Dec 31, 2010	37.63	37.63	36.98	37.36
947	NASDAQ	CPLP	Thu, Dec 30, 2010	37.44	37.63	36.74	37.63
946	NASDAQ	CPLP	Wed, Dec 29, 2010	37.01	37.55	36.90	37.48
945	NASDAQ	CPLP	Tue, Dec 28, 2010	36.67	37.40	36.59	37.13
944	NASDAQ	CPLP	Mon, Dec 27, 2010	36.78	36.86	36.47	36.67
943	NASDAQ	CPLP	Thu, Dec 23, 2010	36.86	36.86	36.36	36.59
942	NASDAQ	CPLP	Wed, Dec 22, 2010	36.28	36.90	36.09	36.86
941	NASDAQ	CPLP	Tue, Dec 21, 2010	36.20	36.44	35.78	36.36
940	NASDAQ	CPLP	Mon, Dec 20, 2010	36.17	36.24	35.55	36.09
939	NASDAQ	CPLP	Fri, Dec 17, 2010	36.28	36.28	35.55	35.55
938	NASDAQ	CPLP	Thu, Dec 16, 2010	34.58	36.51	34.35	36.24
937	NASDAQ	CPLP	Wed, Dec 15, 2010	34.70	34.89	34.35	34.51
936	NASDAQ	CPLP	Tue, Dec 14, 2010	34.58	34.66	34.27	34.54
935	NASDAQ	CPLP	Mon, Dec 13, 2010	34.20	34.57	34.20	34.43
934	NASDAQ	CPLP	Fri, Dec 10, 2010	33.97	34.27	33.81	34.24
933	NASDAQ	CPLP	Thu, Dec 9, 2010	33.81	34.11	33.77	34.00
932	NASDAQ	CPLP	Wed, Dec 8, 2010	33.97	34.04	33.62	33.81
931	NASDAQ	CPLP	Tue, Dec 7, 2010	33.58	33.97	33.35	33.97
930	NASDAQ	CPLP	Mon, Dec 6, 2010	32.19	33.39	32.07	33.35
929	NASDAQ	CPLP	Fri, Dec 3, 2010	31.92	32.65	31.92	32.42
928	NASDAQ	CPLP	Thu, Dec 2, 2010	32.69	32.69	32.04	32.07
927	NASDAQ	CPLP	Wed, Dec 1, 2010	32.61	32.61	32.31	32.58
926	NASDAQ	CPLP	Tue, Nov 30, 2010	32.54	32.58	32.38	32.46
925	NASDAQ	CPLP	Mon, Nov 29, 2010	32.11	32.58	32.11	32.42
924	NASDAQ	CPLP	Fri, Nov 26, 2010	32.81	32.81	32.07	32.11
923	NASDAQ	CPLP	Wed, Nov 24, 2010	32.42	32.81	32.34	32.73
922	NASDAQ	CPLP	Tue, Nov 23, 2010	32.19	32.46	32.01	32.42
921	NASDAQ	CPLP	Mon, Nov 22, 2010	32.81	32.81	32.43	32.61
920	NASDAQ	CPLP	Fri, Nov 19, 2010	32.61	32.69	31.65	32.69
919	NASDAQ	CPLP	Thu, Nov 18, 2010	32.31	32.88	32.31	32.77
918	NASDAQ	CPLP	Wed, Nov 17, 2010	31.84	32.19	31.50	31.84
917	NASDAQ	CPLP	Tue, Nov 16, 2010	32.73	32.73	31.46	31.61
916	NASDAQ	CPLP	Mon, Nov 15, 2010	33.35	33.35	32.69	32.69
915	NASDAQ	CPLP	Fri, Nov 12, 2010	33.08	33.42	32.88	33.15
914	NASDAQ	CPLP	Thu, Nov 11, 2010	33.27	33.42	33.08	33.35
913	NASDAQ	CPLP	Wed, Nov 10, 2010	33.12	33.58	33.04	33.50
912	NASDAQ	CPLP	Tue, Nov 9, 2010	33.39	33.73	33.00	33.12
911	NASDAQ	CPLP	Mon, Nov 8, 2010	33.58	33.77	33.19	33.27
910	NASDAQ	CPLP	Fri, Nov 5, 2010	33.19	33.81	33.00	33.58
909	NASDAQ	CPLP	Thu, Nov 4, 2010	33.27	33.70	33.12	33.27
908	NASDAQ	CPLP	Wed, Nov 3, 2010	33.19	33.70	33.13	33.31
907	NASDAQ	CPLP	Tue, Nov 2, 2010	34.43	34.54	34.24	34.39
906	NASDAQ	CPLP	Mon, Nov 1, 2010	34.58	34.58	34.16	34.24
905	NASDAQ	CPLP	Fri, Oct 29, 2010	34.66	34.70	33.77	34.16
904	NASDAQ	CPLP	Thu, Oct 28, 2010	34.31	34.62	34.31	34.35
903	NASDAQ	CPLP	Wed, Oct 27, 2010	33.97	34.39	33.66	34.35
902	NASDAQ	CPLP	Tue, Oct 26, 2010	34.04	34.04	33.46	33.93
901	NASDAQ	CPLP	Mon, Oct 25, 2010	33.42	33.81	33.39	33.58
900	NASDAQ	CPLP	Fri, Oct 22, 2010	33.46	34.04	33.42	33.42
899	NASDAQ	CPLP	Thu, Oct 21, 2010	33.70	33.77	33.19	33.42
898	NASDAQ	CPLP	Wed, Oct 20, 2010	33.35	33.73	33.19	33.58
897	NASDAQ	CPLP	Tue, Oct 19, 2010	33.23	33.81	33.00	33.15
896	NASDAQ	CPLP	Mon, Oct 18, 2010	33.85	34.16	33.23	33.62
895	NASDAQ	CPLP	Fri, Oct 15, 2010	34.16	34.35	33.70	33.77
894	NASDAQ	CPLP	Thu, Oct 14, 2010	34.04	34.54	33.42	33.81
893	NASDAQ	CPLP	Wed, Oct 13, 2010	34.00	34.39	33.97	34.20
892	NASDAQ	CPLP	Tue, Oct 12, 2010	33.27	34.27	33.00	33.93
891	NASDAQ	CPLP	Mon, Oct 11, 2010	33.15	33.42	33.00	33.27
890	NASDAQ	CPLP	Fri, Oct 8, 2010	32.85	33.15	32.69	33.00
889	NASDAQ	CPLP	Thu, Oct 7, 2010	33.15	33.15	32.81	33.00
888	NASDAQ	CPLP	Wed, Oct 6, 2010	32.61	33.19	32.46	33.15
887	NASDAQ	CPLP	Tue, Oct 5, 2010	32.34	32.81	32.19	32.81
886	NASDAQ	CPLP	Mon, Oct 4, 2010	32.23	32.34	32.04	32.07
885	NASDAQ	CPLP	Fri, Oct 1, 2010	32.19	32.23	31.88	32.15
884	NASDAQ	CPLP	Thu, Sep 30, 2010	31.84	31.92	31.61	31.92
883	NASDAQ	CPLP	Wed, Sep 29, 2010	32.04	32.19	31.80	31.80
882	NASDAQ	CPLP	Tue, Sep 28, 2010	32.34	32.38	31.84	32.04
881	NASDAQ	CPLP	Mon, Sep 27, 2010	31.77	32.23	31.77	32.04
880	NASDAQ	CPLP	Fri, Sep 24, 2010	32.11	32.23	31.80	31.84
879	NASDAQ	CPLP	Thu, Sep 23, 2010	32.04	32.23	31.73	31.88
878	NASDAQ	CPLP	Wed, Sep 22, 2010	31.92	32.11	31.53	31.96
877	NASDAQ	CPLP	Tue, Sep 21, 2010	32.12	32.23	31.84	31.96
876	NASDAQ	CPLP	Mon, Sep 20, 2010	32.11	32.34	31.88	32.11
875	NASDAQ	CPLP	Fri, Sep 17, 2010	31.84	32.23	31.53	32.23
874	NASDAQ	CPLP	Thu, Sep 16, 2010	32.07	32.11	31.38	31.69
873	NASDAQ	CPLP	Wed, Sep 15, 2010	31.46	31.84	31.38	31.73
872	NASDAQ	CPLP	Tue, Sep 14, 2010	31.53	32.04	31.46	31.84
871	NASDAQ	CPLP	Mon, Sep 13, 2010	31.46	31.92	31.34	31.84
870	NASDAQ	CPLP	Fri, Sep 10, 2010	31.34	31.65	31.22	31.26
869	NASDAQ	CPLP	Thu, Sep 9, 2010	31.26	31.88	31.19	31.26
868	NASDAQ	CPLP	Wed, Sep 8, 2010	31.26	31.65	31.07	31.30
867	NASDAQ	CPLP	Tue, Sep 7, 2010	31.69	31.77	31.11	31.22
866	NASDAQ	CPLP	Fri, Sep 3, 2010	32.69	32.69	31.61	31.80
865	NASDAQ	CPLP	Thu, Sep 2, 2010	32.00	32.15	31.84	31.92
864	NASDAQ	CPLP	Wed, Sep 1, 2010	31.42	32.00	31.26	31.88
863	NASDAQ	CPLP	Tue, Aug 31, 2010	31.30	31.50	30.88	31.09
862	NASDAQ	CPLP	Mon, Aug 30, 2010	31.77	31.80	31.26	31.30
861	NASDAQ	CPLP	Fri, Aug 27, 2010	31.15	31.88	31.07	31.57
860	NASDAQ	CPLP	Thu, Aug 26, 2010	31.30	31.57	30.92	31.11
859	NASDAQ	CPLP	Wed, Aug 25, 2010	31.07	31.34	30.49	31.19
858	NASDAQ	CPLP	Tue, Aug 24, 2010	31.38	31.80	30.88	31.07
857	NASDAQ	CPLP	Mon, Aug 23, 2010	32.54	32.58	31.42	31.42
856	NASDAQ	CPLP	Fri, Aug 20, 2010	31.65	33.00	31.65	32.61
855	NASDAQ	CPLP	Thu, Aug 19, 2010	32.15	32.46	31.50	31.50
854	NASDAQ	CPLP	Wed, Aug 18, 2010	32.58	33.00	32.04	32.04
853	NASDAQ	CPLP	Tue, Aug 17, 2010	32.07	33.00	31.73	32.92
852	NASDAQ	CPLP	Mon, Aug 16, 2010	31.80	32.31	31.38	31.57
851	NASDAQ	CPLP	Fri, Aug 13, 2010	32.04	32.50	31.84	32.11
850	NASDAQ	CPLP	Thu, Aug 12, 2010	31.30	32.50	31.07	32.34
849	NASDAQ	CPLP	Wed, Aug 11, 2010	32.04	32.42	31.26	31.96
848	NASDAQ	CPLP	Tue, Aug 10, 2010	33.00	33.12	32.54	32.92
847	NASDAQ	CPLP	Mon, Aug 9, 2010	34.81	35.86	34.31	35.24
846	NASDAQ	CPLP	Fri, Aug 6, 2010	34.74	34.93	33.89	34.81
845	NASDAQ	CPLP	Thu, Aug 5, 2010	34.31	35.12	33.89	34.81
844	NASDAQ	CPLP	Wed, Aug 4, 2010	33.58	35.32	33.54	34.78
843	NASDAQ	CPLP	Tue, Aug 3, 2010	35.51	35.51	34.78	35.08
842	NASDAQ	CPLP	Mon, Aug 2, 2010	34.85	35.55	34.39	35.35
841	NASDAQ	CPLP	Fri, Jul 30, 2010	34.51	34.74	34.39	34.62
840	NASDAQ	CPLP	Thu, Jul 29, 2010	34.74	34.74	34.35	34.35
839	NASDAQ	CPLP	Wed, Jul 28, 2010	34.58	34.62	34.39	34.47
838	NASDAQ	CPLP	Tue, Jul 27, 2010	34.39	34.54	34.35	34.47
837	NASDAQ	CPLP	Mon, Jul 26, 2010	34.16	34.35	33.97	34.35
836	NASDAQ	CPLP	Fri, Jul 23, 2010	33.23	34.27	33.23	34.00
835	NASDAQ	CPLP	Thu, Jul 22, 2010	33.73	33.97	33.19	33.62
834	NASDAQ	CPLP	Wed, Jul 21, 2010	33.58	34.04	33.23	33.58
833	NASDAQ	CPLP	Tue, Jul 20, 2010	32.73	33.73	32.69	33.66
832	NASDAQ	CPLP	Mon, Jul 19, 2010	33.23	33.23	32.19	32.81
831	NASDAQ	CPLP	Fri, Jul 16, 2010	33.23	33.66	32.92	33.35
830	NASDAQ	CPLP	Thu, Jul 15, 2010	33.19	33.66	32.61	33.66
829	NASDAQ	CPLP	Wed, Jul 14, 2010	33.23	33.39	32.81	33.00
828	NASDAQ	CPLP	Tue, Jul 13, 2010	32.85	33.66	32.54	33.08
827	NASDAQ	CPLP	Mon, Jul 12, 2010	32.50	33.11	32.19	32.54
826	NASDAQ	CPLP	Fri, Jul 9, 2010	32.19	32.92	32.19	32.73
825	NASDAQ	CPLP	Thu, Jul 8, 2010	31.80	32.15	31.65	32.15
824	NASDAQ	CPLP	Wed, Jul 7, 2010	31.38	31.57	30.88	31.57
823	NASDAQ	CPLP	Tue, Jul 6, 2010	31.26	31.42	30.41	31.42
822	NASDAQ	CPLP	Fri, Jul 2, 2010	31.03	31.03	30.72	30.88
821	NASDAQ	CPLP	Thu, Jul 1, 2010	30.88	30.88	30.11	30.84
820	NASDAQ	CPLP	Wed, Jun 30, 2010	30.95	31.42	30.88	30.99
819	NASDAQ	CPLP	Tue, Jun 29, 2010	30.99	31.65	30.49	31.11
818	NASDAQ	CPLP	Mon, Jun 28, 2010	31.96	32.15	31.07	31.34
817	NASDAQ	CPLP	Fri, Jun 25, 2010	31.03	32.04	31.03	31.73
816	NASDAQ	CPLP	Thu, Jun 24, 2010	30.88	31.19	30.88	31.19
815	NASDAQ	CPLP	Wed, Jun 23, 2010	31.46	31.46	31.11	31.22
814	NASDAQ	CPLP	Tue, Jun 22, 2010	31.26	31.53	31.11	31.30
813	NASDAQ	CPLP	Mon, Jun 21, 2010	31.26	31.46	31.06	31.19
812	NASDAQ	CPLP	Fri, Jun 18, 2010	30.49	31.26	30.49	30.95
811	NASDAQ	CPLP	Thu, Jun 17, 2010	30.92	31.15	30.30	30.61
810	NASDAQ	CPLP	Wed, Jun 16, 2010	30.88	30.88	30.49	30.65
809	NASDAQ	CPLP	Tue, Jun 15, 2010	30.14	30.84	30.11	30.80
808	NASDAQ	CPLP	Mon, Jun 14, 2010	30.30	30.57	29.84	30.11
807	NASDAQ	CPLP	Fri, Jun 11, 2010	28.99	30.14	28.99	30.07
806	NASDAQ	CPLP	Thu, Jun 10, 2010	28.87	29.14	28.56	29.14
805	NASDAQ	CPLP	Wed, Jun 9, 2010	28.37	28.87	28.18	28.37
804	NASDAQ	CPLP	Tue, Jun 8, 2010	28.41	28.83	27.91	27.96
803	NASDAQ	CPLP	Mon, Jun 7, 2010	28.87	28.87	28.37	28.41
802	NASDAQ	CPLP	Fri, Jun 4, 2010	28.06	28.95	27.60	28.60
801	NASDAQ	CPLP	Thu, Jun 3, 2010	28.75	29.26	28.64	28.95
800	NASDAQ	CPLP	Wed, Jun 2, 2010	28.45	29.33	27.83	28.74
799	NASDAQ	CPLP	Tue, Jun 1, 2010	29.30	29.33	27.79	28.25
798	NASDAQ	CPLP	Fri, May 28, 2010	29.10	29.33	28.60	28.99
797	NASDAQ	CPLP	Thu, May 27, 2010	29.37	29.41	27.98	28.87
796	NASDAQ	CPLP	Wed, May 26, 2010	26.98	28.18	26.98	27.91
795	NASDAQ	CPLP	Tue, May 25, 2010	27.13	27.13	26.09	26.55
794	NASDAQ	CPLP	Mon, May 24, 2010	28.33	28.33	27.13	27.56
793	NASDAQ	CPLP	Fri, May 21, 2010	27.06	27.98	26.05	27.94
792	NASDAQ	CPLP	Thu, May 20, 2010	29.33	29.68	27.21	27.40
791	NASDAQ	CPLP	Wed, May 19, 2010	30.88	30.88	29.22	29.72
790	NASDAQ	CPLP	Tue, May 18, 2010	31.11	31.80	30.92	30.95
789	NASDAQ	CPLP	Mon, May 17, 2010	31.57	31.57	30.68	30.84
788	NASDAQ	CPLP	Fri, May 14, 2010	31.26	31.61	30.53	31.53
787	NASDAQ	CPLP	Thu, May 13, 2010	32.31	32.31	31.26	31.65
786	NASDAQ	CPLP	Wed, May 12, 2010	30.92	32.23	30.88	32.04
785	NASDAQ	CPLP	Tue, May 11, 2010	30.84	31.61	30.30	30.92
784	NASDAQ	CPLP	Mon, May 10, 2010	30.80	31.65	30.53	31.03
783	NASDAQ	CPLP	Fri, May 7, 2010	30.84	30.84	28.72	29.02
782	NASDAQ	CPLP	Thu, May 6, 2010	31.46	31.57	20.49	29.80
781	NASDAQ	CPLP	Wed, May 5, 2010	33.27	33.27	30.11	31.69
780	NASDAQ	CPLP	Tue, May 4, 2010	33.93	34.12	32.65	32.92
779	NASDAQ	CPLP	Mon, May 3, 2010	35.24	35.24	34.74	34.78
778	NASDAQ	CPLP	Fri, Apr 30, 2010	35.12	35.32	34.62	35.12
777	NASDAQ	CPLP	Thu, Apr 29, 2010	35.12	35.20	34.47	34.58
776	NASDAQ	CPLP	Wed, Apr 28, 2010	35.12	35.47	34.74	34.93
775	NASDAQ	CPLP	Tue, Apr 27, 2010	34.70	34.85	33.88	33.95
774	NASDAQ	CPLP	Mon, Apr 26, 2010	34.39	34.74	34.16	34.51
773	NASDAQ	CPLP	Fri, Apr 23, 2010	33.97	34.24	33.00	34.20
772	NASDAQ	CPLP	Thu, Apr 22, 2010	34.35	34.50	33.77	33.97
771	NASDAQ	CPLP	Wed, Apr 21, 2010	34.74	34.85	34.35	34.43
770	NASDAQ	CPLP	Tue, Apr 20, 2010	34.39	34.66	34.09	34.43
769	NASDAQ	CPLP	Mon, Apr 19, 2010	34.27	34.35	34.00	34.32
768	NASDAQ	CPLP	Fri, Apr 16, 2010	34.04	34.27	33.77	34.16
767	NASDAQ	CPLP	Thu, Apr 15, 2010	33.77	34.16	33.77	34.08
766	NASDAQ	CPLP	Wed, Apr 14, 2010	33.77	34.00	33.70	33.93
765	NASDAQ	CPLP	Tue, Apr 13, 2010	33.39	33.77	33.23	33.70
764	NASDAQ	CPLP	Mon, Apr 12, 2010	33.19	34.04	33.19	33.54
763	NASDAQ	CPLP	Fri, Apr 9, 2010	33.00	34.00	32.88	33.08
762	NASDAQ	CPLP	Thu, Apr 8, 2010	33.46	33.66	32.88	33.08
761	NASDAQ	CPLP	Wed, Apr 7, 2010	33.19	33.70	33.15	33.15
760	NASDAQ	CPLP	Tue, Apr 6, 2010	33.12	33.42	32.81	33.39
759	NASDAQ	CPLP	Mon, Apr 5, 2010	33.19	33.89	33.19	33.54
758	NASDAQ	CPLP	Thu, Apr 1, 2010	32.92	33.62	32.77	33.15
757	NASDAQ	CPLP	Wed, Mar 31, 2010	33.08	33.50	32.77	32.81
756	NASDAQ	CPLP	Tue, Mar 30, 2010	33.15	33.15	32.58	32.92
755	NASDAQ	CPLP	Mon, Mar 29, 2010	32.81	33.00	32.46	32.96
754	NASDAQ	CPLP	Fri, Mar 26, 2010	32.85	33.12	32.34	32.54
753	NASDAQ	CPLP	Thu, Mar 25, 2010	32.85	33.58	32.81	32.92
752	NASDAQ	CPLP	Wed, Mar 24, 2010	33.23	33.31	32.81	32.81
751	NASDAQ	CPLP	Tue, Mar 23, 2010	33.23	33.66	32.92	33.23
750	NASDAQ	CPLP	Mon, Mar 22, 2010	32.85	33.97	32.81	33.35
749	NASDAQ	CPLP	Fri, Mar 19, 2010	33.73	33.81	32.85	33.08
748	NASDAQ	CPLP	Thu, Mar 18, 2010	34.16	34.16	33.66	33.81
747	NASDAQ	CPLP	Wed, Mar 17, 2010	34.16	34.16	33.70	33.89
746	NASDAQ	CPLP	Tue, Mar 16, 2010	33.77	34.16	33.58	34.16
745	NASDAQ	CPLP	Mon, Mar 15, 2010	34.12	34.12	33.58	33.89
744	NASDAQ	CPLP	Fri, Mar 12, 2010	33.77	34.16	33.19	34.04
743	NASDAQ	CPLP	Thu, Mar 11, 2010	33.27	33.93	33.23	33.81
742	NASDAQ	CPLP	Wed, Mar 10, 2010	34.16	34.16	33.15	33.50
741	NASDAQ	CPLP	Tue, Mar 9, 2010	33.85	34.08	33.62	33.77
740	NASDAQ	CPLP	Mon, Mar 8, 2010	33.77	33.97	33.58	33.89
739	NASDAQ	CPLP	Fri, Mar 5, 2010	33.77	33.77	33.31	33.73
738	NASDAQ	CPLP	Thu, Mar 4, 2010	33.77	33.77	33.08	33.50
737	NASDAQ	CPLP	Wed, Mar 3, 2010	33.04	33.89	32.85	33.42
736	NASDAQ	CPLP	Tue, Mar 2, 2010	33.23	33.50	32.81	32.96
735	NASDAQ	CPLP	Mon, Mar 1, 2010	33.70	33.73	33.23	33.23
734	NASDAQ	CPLP	Fri, Feb 26, 2010	33.77	33.97	33.19	33.50
733	NASDAQ	CPLP	Thu, Feb 25, 2010	33.39	34.12	32.81	33.66
732	NASDAQ	CPLP	Wed, Feb 24, 2010	34.00	34.16	33.42	33.50
731	NASDAQ	CPLP	Tue, Feb 23, 2010	33.77	33.97	33.27	33.85
730	NASDAQ	CPLP	Mon, Feb 22, 2010	36.28	36.67	35.59	36.44
729	NASDAQ	CPLP	Fri, Feb 19, 2010	35.39	35.97	34.94	35.66
728	NASDAQ	CPLP	Thu, Feb 18, 2010	34.51	34.93	33.93	34.81
727	NASDAQ	CPLP	Wed, Feb 17, 2010	33.39	34.51	32.46	33.97
726	NASDAQ	CPLP	Tue, Feb 16, 2010	33.77	34.12	32.04	33.62
725	NASDAQ	CPLP	Fri, Feb 12, 2010	33.89	33.89	32.81	33.66
724	NASDAQ	CPLP	Thu, Feb 11, 2010	33.04	34.16	31.96	33.93
723	NASDAQ	CPLP	Wed, Feb 10, 2010	33.42	33.73	31.92	32.54
722	NASDAQ	CPLP	Tue, Feb 9, 2010	32.69	34.62	31.65	33.42
721	NASDAQ	CPLP	Mon, Feb 8, 2010	32.15	34.54	31.07	32.88
720	NASDAQ	CPLP	Fri, Feb 5, 2010	32.04	32.85	30.92	32.36
719	NASDAQ	CPLP	Thu, Feb 4, 2010	33.89	33.97	29.68	32.27
718	NASDAQ	CPLP	Wed, Feb 3, 2010	36.47	36.78	35.93	36.20
717	NASDAQ	CPLP	Tue, Feb 2, 2010	36.47	36.47	35.59	35.93
716	NASDAQ	CPLP	Mon, Feb 1, 2010	34.70	36.67	34.35	36.03
715	NASDAQ	CPLP	Fri, Jan 29, 2010	34.31	34.47	32.81	34.47
714	NASDAQ	CPLP	Thu, Jan 28, 2010	35.08	35.08	31.57	34.31
713	NASDAQ	CPLP	Wed, Jan 27, 2010	35.32	35.39	33.04	34.89
712	NASDAQ	CPLP	Tue, Jan 26, 2010	35.90	35.90	35.05	35.47
711	NASDAQ	CPLP	Mon, Jan 25, 2010	36.40	36.67	34.74	35.62
710	NASDAQ	CPLP	Fri, Jan 22, 2010	37.67	38.02	35.93	36.40
709	NASDAQ	CPLP	Thu, Jan 21, 2010	38.10	38.13	37.55	37.67
708	NASDAQ	CPLP	Wed, Jan 20, 2010	37.82	38.17	37.63	37.82
707	NASDAQ	CPLP	Tue, Jan 19, 2010	37.75	38.40	37.05	37.82
706	NASDAQ	CPLP	Fri, Jan 15, 2010	38.10	38.20	36.86	37.36
705	NASDAQ	CPLP	Thu, Jan 14, 2010	38.21	38.48	38.02	38.13
704	NASDAQ	CPLP	Wed, Jan 13, 2010	38.21	38.60	37.44	38.02
703	NASDAQ	CPLP	Tue, Jan 12, 2010	38.25	38.83	37.44	38.02
702	NASDAQ	CPLP	Mon, Jan 11, 2010	38.02	38.67	37.44	38.64
701	NASDAQ	CPLP	Fri, Jan 8, 2010	37.05	38.02	36.74	37.91
700	NASDAQ	CPLP	Thu, Jan 7, 2010	36.47	37.17	36.09	36.74
699	NASDAQ	CPLP	Wed, Jan 6, 2010	38.40	38.40	36.47	36.47
698	NASDAQ	CPLP	Tue, Jan 5, 2010	36.09	38.21	35.86	37.86
697	NASDAQ	CPLP	Mon, Jan 4, 2010	35.51	36.28	35.51	35.97
696	NASDAQ	CPLP	Thu, Dec 31, 2009	35.20	35.62	35.05	35.47
695	NASDAQ	CPLP	Wed, Dec 30, 2009	34.78	35.43	34.47	35.24
694	NASDAQ	CPLP	Tue, Dec 29, 2009	34.74	35.01	34.02	34.85
693	NASDAQ	CPLP	Mon, Dec 28, 2009	33.19	33.70	33.19	33.70
692	NASDAQ	CPLP	Thu, Dec 24, 2009	33.62	34.08	33.15	33.31
691	NASDAQ	CPLP	Wed, Dec 23, 2009	33.50	33.66	33.00	33.15
690	NASDAQ	CPLP	Tue, Dec 22, 2009	34.08	34.20	33.08	33.66
689	NASDAQ	CPLP	Mon, Dec 21, 2009	34.47	34.62	33.93	33.97
688	NASDAQ	CPLP	Fri, Dec 18, 2009	34.35	35.08	33.93	33.93
687	NASDAQ	CPLP	Thu, Dec 17, 2009	34.35	34.74	34.04	34.24
686	NASDAQ	CPLP	Wed, Dec 16, 2009	34.70	34.93	33.97	34.35
685	NASDAQ	CPLP	Tue, Dec 15, 2009	32.61	35.39	32.38	34.35
684	NASDAQ	CPLP	Mon, Dec 14, 2009	30.49	32.57	30.49	32.31
683	NASDAQ	CPLP	Fri, Dec 11, 2009	30.30	30.80	30.30	30.49
682	NASDAQ	CPLP	Thu, Dec 10, 2009	30.18	30.68	29.95	30.11
681	NASDAQ	CPLP	Wed, Dec 9, 2009	30.30	30.49	29.80	30.03
680	NASDAQ	CPLP	Tue, Dec 8, 2009	30.49	30.49	30.26	30.34
679	NASDAQ	CPLP	Mon, Dec 7, 2009	30.53	30.68	30.22	30.45
678	NASDAQ	CPLP	Fri, Dec 4, 2009	30.49	30.68	29.95	30.49
677	NASDAQ	CPLP	Thu, Dec 3, 2009	29.53	30.26	29.33	30.26
676	NASDAQ	CPLP	Wed, Dec 2, 2009	29.64	29.72	29.33	29.53
675	NASDAQ	CPLP	Tue, Dec 1, 2009	29.06	29.64	28.79	29.41
674	NASDAQ	CPLP	Mon, Nov 30, 2009	30.26	30.30	28.95	29.33
673	NASDAQ	CPLP	Fri, Nov 27, 2009	29.72	30.22	29.53	29.87
672	NASDAQ	CPLP	Wed, Nov 25, 2009	29.68	29.91	29.33	29.84
671	NASDAQ	CPLP	Tue, Nov 24, 2009	29.53	29.84	28.95	29.10
670	NASDAQ	CPLP	Mon, Nov 23, 2009	29.33	29.87	28.95	29.06
669	NASDAQ	CPLP	Fri, Nov 20, 2009	29.91	29.91	28.95	29.22
668	NASDAQ	CPLP	Thu, Nov 19, 2009	29.80	29.97	29.14	29.72
667	NASDAQ	CPLP	Wed, Nov 18, 2009	29.60	30.30	29.33	30.07
666	NASDAQ	CPLP	Tue, Nov 17, 2009	29.57	29.57	28.75	29.53
665	NASDAQ	CPLP	Mon, Nov 16, 2009	28.99	29.53	28.95	29.30
664	NASDAQ	CPLP	Fri, Nov 13, 2009	30.14	30.41	29.18	29.18
663	NASDAQ	CPLP	Thu, Nov 12, 2009	29.91	30.49	29.72	30.14
662	NASDAQ	CPLP	Wed, Nov 11, 2009	30.11	30.18	29.41	29.60
661	NASDAQ	CPLP	Tue, Nov 10, 2009	28.95	30.18	28.41	30.18
660	NASDAQ	CPLP	Mon, Nov 9, 2009	30.49	30.68	28.95	29.45
659	NASDAQ	CPLP	Fri, Nov 6, 2009	30.45	30.49	28.95	30.49
658	NASDAQ	CPLP	Thu, Nov 5, 2009	29.53	30.53	28.95	30.45
657	NASDAQ	CPLP	Wed, Nov 4, 2009	30.07	30.88	29.87	29.87
656	NASDAQ	CPLP	Tue, Nov 3, 2009	30.11	30.91	28.41	30.07
655	NASDAQ	CPLP	Mon, Nov 2, 2009	35.51	35.70	30.41	31.96
654	NASDAQ	CPLP	Fri, Oct 30, 2009	35.66	36.51	34.78	35.51
653	NASDAQ	CPLP	Thu, Oct 29, 2009	37.94	38.02	33.85	35.35
652	NASDAQ	CPLP	Wed, Oct 28, 2009	40.14	40.14	37.63	37.90
651	NASDAQ	CPLP	Tue, Oct 27, 2009	39.64	40.37	38.98	39.72
650	NASDAQ	CPLP	Mon, Oct 26, 2009	39.52	40.49	38.60	39.33
649	NASDAQ	CPLP	Fri, Oct 23, 2009	40.33	40.33	39.18	39.21
648	NASDAQ	CPLP	Thu, Oct 22, 2009	40.45	40.49	39.18	39.79
647	NASDAQ	CPLP	Wed, Oct 21, 2009	39.37	40.41	38.98	40.30
646	NASDAQ	CPLP	Tue, Oct 20, 2009	38.60	39.99	38.44	39.37
645	NASDAQ	CPLP	Mon, Oct 19, 2009	38.60	38.98	37.98	38.94
644	NASDAQ	CPLP	Fri, Oct 16, 2009	38.17	39.37	37.90	38.40
643	NASDAQ	CPLP	Thu, Oct 15, 2009	37.63	38.40	37.63	37.86
642	NASDAQ	CPLP	Wed, Oct 14, 2009	37.63	37.79	37.21	37.59
641	NASDAQ	CPLP	Tue, Oct 13, 2009	37.44	38.10	36.78	37.55
640	NASDAQ	CPLP	Mon, Oct 12, 2009	38.29	38.38	37.13	37.49
639	NASDAQ	CPLP	Fri, Oct 9, 2009	38.33	38.40	36.17	37.82
638	NASDAQ	CPLP	Thu, Oct 8, 2009	37.05	38.60	37.05	38.13
637	NASDAQ	CPLP	Wed, Oct 7, 2009	36.17	38.06	36.05	36.94
636	NASDAQ	CPLP	Tue, Oct 6, 2009	36.74	36.82	36.17	36.17
635	NASDAQ	CPLP	Mon, Oct 5, 2009	35.20	36.67	35.05	36.17
634	NASDAQ	CPLP	Fri, Oct 2, 2009	35.66	36.05	34.78	34.93
633	NASDAQ	CPLP	Thu, Oct 1, 2009	35.51	36.36	35.01	35.70
632	NASDAQ	CPLP	Wed, Sep 30, 2009	35.12	35.59	35.12	35.39
631	NASDAQ	CPLP	Tue, Sep 29, 2009	35.24	35.70	35.12	35.20
630	NASDAQ	CPLP	Mon, Sep 28, 2009	35.24	35.51	34.86	35.24
629	NASDAQ	CPLP	Fri, Sep 25, 2009	35.86	35.90	34.74	34.85
628	NASDAQ	CPLP	Thu, Sep 24, 2009	34.20	35.74	34.12	35.59
627	NASDAQ	CPLP	Wed, Sep 23, 2009	33.93	34.54	33.85	34.20
626	NASDAQ	CPLP	Tue, Sep 22, 2009	33.62	34.31	33.04	33.85
625	NASDAQ	CPLP	Mon, Sep 21, 2009	31.96	33.56	31.65	33.23
624	NASDAQ	CPLP	Fri, Sep 18, 2009	30.49	32.81	30.49	32.34
623	NASDAQ	CPLP	Thu, Sep 17, 2009	30.65	30.95	30.49	30.57
622	NASDAQ	CPLP	Wed, Sep 16, 2009	30.80	30.80	30.22	30.53
621	NASDAQ	CPLP	Tue, Sep 15, 2009	30.34	30.65	30.26	30.30
620	NASDAQ	CPLP	Mon, Sep 14, 2009	30.65	30.72	30.34	30.45
619	NASDAQ	CPLP	Fri, Sep 11, 2009	30.30	30.61	30.14	30.53
618	NASDAQ	CPLP	Thu, Sep 10, 2009	30.65	30.76	29.95	30.34
617	NASDAQ	CPLP	Wed, Sep 9, 2009	30.80	30.80	29.91	30.57
616	NASDAQ	CPLP	Tue, Sep 8, 2009	30.38	30.80	29.95	30.65
615	NASDAQ	CPLP	Fri, Sep 4, 2009	30.34	30.55	29.68	30.30
614	NASDAQ	CPLP	Thu, Sep 3, 2009	29.87	30.61	29.37	30.34
613	NASDAQ	CPLP	Wed, Sep 2, 2009	29.68	29.84	29.33	29.45
612	NASDAQ	CPLP	Tue, Sep 1, 2009	28.95	30.72	28.95	29.99
611	NASDAQ	CPLP	Mon, Aug 31, 2009	30.11	30.65	30.11	30.53
610	NASDAQ	CPLP	Fri, Aug 28, 2009	30.61	30.88	30.22	30.34
609	NASDAQ	CPLP	Thu, Aug 27, 2009	30.49	30.80	30.11	30.45
608	NASDAQ	CPLP	Wed, Aug 26, 2009	30.95	30.95	30.18	30.57
607	NASDAQ	CPLP	Tue, Aug 25, 2009	30.61	30.88	30.07	30.67
606	NASDAQ	CPLP	Mon, Aug 24, 2009	30.88	31.11	29.97	30.61
605	NASDAQ	CPLP	Fri, Aug 21, 2009	31.03	31.50	30.45	30.76
604	NASDAQ	CPLP	Thu, Aug 20, 2009	29.53	31.03	29.30	30.63
603	NASDAQ	CPLP	Wed, Aug 19, 2009	29.49	29.99	29.14	29.68
602	NASDAQ	CPLP	Tue, Aug 18, 2009	29.33	29.92	29.14	29.49
601	NASDAQ	CPLP	Mon, Aug 17, 2009	28.99	29.72	28.56	29.14
600	NASDAQ	CPLP	Fri, Aug 14, 2009	29.37	30.30	29.37	29.80
599	NASDAQ	CPLP	Thu, Aug 13, 2009	29.53	29.87	28.95	29.37
598	NASDAQ	CPLP	Wed, Aug 12, 2009	29.33	29.87	28.95	29.49
597	NASDAQ	CPLP	Tue, Aug 11, 2009	30.88	31.26	28.99	29.33
596	NASDAQ	CPLP	Mon, Aug 10, 2009	30.34	31.80	30.03	30.61
595	NASDAQ	CPLP	Fri, Aug 7, 2009	31.61	31.69	29.99	30.76
594	NASDAQ	CPLP	Thu, Aug 6, 2009	32.85	34.54	30.11	31.38
593	NASDAQ	CPLP	Wed, Aug 5, 2009	33.15	33.39	31.65	31.96
592	NASDAQ	CPLP	Tue, Aug 4, 2009	35.97	36.28	32.46	33.39
591	NASDAQ	CPLP	Mon, Aug 3, 2009	38.98	39.56	36.67	37.55
590	NASDAQ	CPLP	Fri, Jul 31, 2009	43.61	43.70	38.79	40.67
589	NASDAQ	CPLP	Thu, Jul 30, 2009	42.57	44.35	41.72	43.27
588	NASDAQ	CPLP	Wed, Jul 29, 2009	42.65	42.65	41.49	41.84
587	NASDAQ	CPLP	Tue, Jul 28, 2009	42.96	43.04	41.72	42.38
586	NASDAQ	CPLP	Mon, Jul 27, 2009	41.18	43.50	41.11	42.65
585	NASDAQ	CPLP	Fri, Jul 24, 2009	39.02	41.49	38.40	41.03
584	NASDAQ	CPLP	Thu, Jul 23, 2009	38.98	39.18	38.10	38.52
583	NASDAQ	CPLP	Wed, Jul 22, 2009	37.09	39.15	37.05	38.71
582	NASDAQ	CPLP	Tue, Jul 21, 2009	39.33	39.37	37.94	38.91
581	NASDAQ	CPLP	Mon, Jul 20, 2009	38.79	39.37	37.09	38.87
580	NASDAQ	CPLP	Fri, Jul 17, 2009	38.64	38.98	37.75	38.56
579	NASDAQ	CPLP	Thu, Jul 16, 2009	37.21	38.40	36.94	38.21
578	NASDAQ	CPLP	Wed, Jul 15, 2009	36.63	37.59	35.55	37.17
577	NASDAQ	CPLP	Tue, Jul 14, 2009	35.90	36.67	35.12	35.51
576	NASDAQ	CPLP	Mon, Jul 13, 2009	35.97	36.24	34.85	36.24
575	NASDAQ	CPLP	Fri, Jul 10, 2009	35.82	36.01	34.70	35.55
574	NASDAQ	CPLP	Thu, Jul 9, 2009	34.97	35.59	34.20	35.47
573	NASDAQ	CPLP	Wed, Jul 8, 2009	34.54	35.47	33.66	34.70
572	NASDAQ	CPLP	Tue, Jul 7, 2009	34.43	34.74	33.81	34.04
571	NASDAQ	CPLP	Mon, Jul 6, 2009	35.05	35.28	33.58	34.78
570	NASDAQ	CPLP	Thu, Jul 2, 2009	36.05	36.05	34.24	35.20
569	NASDAQ	CPLP	Wed, Jul 1, 2009	35.08	36.51	34.85	36.51
568	NASDAQ	CPLP	Tue, Jun 30, 2009	34.93	35.51	34.27	34.74
567	NASDAQ	CPLP	Mon, Jun 29, 2009	34.89	35.24	34.16	34.78
566	NASDAQ	CPLP	Fri, Jun 26, 2009	34.43	35.35	33.77	34.74
565	NASDAQ	CPLP	Thu, Jun 25, 2009	33.19	34.74	33.19	34.56
564	NASDAQ	CPLP	Wed, Jun 24, 2009	34.20	35.12	33.12	33.35
563	NASDAQ	CPLP	Tue, Jun 23, 2009	34.00	35.51	32.19	33.31
562	NASDAQ	CPLP	Mon, Jun 22, 2009	34.74	34.74	33.27	33.58
561	NASDAQ	CPLP	Fri, Jun 19, 2009	35.90	36.55	34.51	35.01
560	NASDAQ	CPLP	Thu, Jun 18, 2009	35.12	37.52	34.58	35.35
559	NASDAQ	CPLP	Wed, Jun 17, 2009	34.74	36.90	33.89	35.20
558	NASDAQ	CPLP	Tue, Jun 16, 2009	36.67	37.44	35.51	36.13
557	NASDAQ	CPLP	Mon, Jun 15, 2009	38.60	38.60	36.78	37.35
556	NASDAQ	CPLP	Fri, Jun 12, 2009	38.91	38.94	38.40	38.60
555	NASDAQ	CPLP	Thu, Jun 11, 2009	38.60	39.06	38.40	38.64
554	NASDAQ	CPLP	Wed, Jun 10, 2009	38.48	38.98	38.02	38.71
553	NASDAQ	CPLP	Tue, Jun 9, 2009	37.82	38.83	37.82	38.48
552	NASDAQ	CPLP	Mon, Jun 8, 2009	38.56	38.67	37.63	37.94
551	NASDAQ	CPLP	Fri, Jun 5, 2009	39.60	39.60	37.63	38.21
550	NASDAQ	CPLP	Thu, Jun 4, 2009	39.99	40.14	38.60	38.83
549	NASDAQ	CPLP	Wed, Jun 3, 2009	39.87	39.97	38.13	39.27
548	NASDAQ	CPLP	Tue, Jun 2, 2009	40.33	40.33	39.45	39.72
547	NASDAQ	CPLP	Mon, Jun 1, 2009	39.06	40.49	38.60	39.95
546	NASDAQ	CPLP	Fri, May 29, 2009	36.63	39.45	35.97	38.48
545	NASDAQ	CPLP	Thu, May 28, 2009	35.97	37.63	35.51	36.20
544	NASDAQ	CPLP	Wed, May 27, 2009	36.09	36.28	35.51	35.82
543	NASDAQ	CPLP	Tue, May 26, 2009	35.39	36.59	34.58	36.09
542	NASDAQ	CPLP	Fri, May 22, 2009	35.51	36.17	34.74	35.20
541	NASDAQ	CPLP	Thu, May 21, 2009	35.90	37.13	34.08	35.43
540	NASDAQ	CPLP	Wed, May 20, 2009	35.43	36.40	34.81	35.59
539	NASDAQ	CPLP	Tue, May 19, 2009	34.70	35.70	33.31	34.85
538	NASDAQ	CPLP	Mon, May 18, 2009	33.04	34.66	32.42	34.47
537	NASDAQ	CPLP	Fri, May 15, 2009	34.43	34.43	31.73	32.23
536	NASDAQ	CPLP	Thu, May 14, 2009	31.38	35.51	30.84	33.85
535	NASDAQ	CPLP	Wed, May 13, 2009	32.92	32.92	30.88	31.50
534	NASDAQ	CPLP	Tue, May 12, 2009	34.54	35.12	31.73	33.08
533	NASDAQ	CPLP	Mon, May 11, 2009	35.78	35.78	33.15	33.85
532	NASDAQ	CPLP	Fri, May 8, 2009	35.28	36.24	34.93	35.78
531	NASDAQ	CPLP	Thu, May 7, 2009	36.63	36.63	34.93	35.12
530	NASDAQ	CPLP	Wed, May 6, 2009	36.59	36.63	35.12	35.70
529	NASDAQ	CPLP	Tue, May 5, 2009	36.09	37.67	34.39	36.01
528	NASDAQ	CPLP	Mon, May 4, 2009	36.24	38.60	35.62	38.44
527	NASDAQ	CPLP	Fri, May 1, 2009	34.39	36.32	34.39	35.20
526	NASDAQ	CPLP	Thu, Apr 30, 2009	35.12	36.20	33.97	34.54
525	NASDAQ	CPLP	Wed, Apr 29, 2009	32.31	34.43	31.07	34.24
524	NASDAQ	CPLP	Tue, Apr 28, 2009	30.88	32.42	30.07	30.72
523	NASDAQ	CPLP	Mon, Apr 27, 2009	31.88	32.42	30.18	30.99
522	NASDAQ	CPLP	Fri, Apr 24, 2009	28.91	32.50	28.87	31.61
521	NASDAQ	CPLP	Thu, Apr 23, 2009	28.25	29.41	28.25	28.91
520	NASDAQ	CPLP	Wed, Apr 22, 2009	27.25	28.33	26.86	28.25
519	NASDAQ	CPLP	Tue, Apr 21, 2009	27.52	27.79	26.82	27.44
518	NASDAQ	CPLP	Mon, Apr 20, 2009	30.18	30.18	27.25	27.52
517	NASDAQ	CPLP	Fri, Apr 17, 2009	29.18	30.22	28.95	29.91
516	NASDAQ	CPLP	Thu, Apr 16, 2009	28.33	29.60	27.67	28.95
515	NASDAQ	CPLP	Wed, Apr 15, 2009	27.02	27.98	26.82	27.87
514	NASDAQ	CPLP	Tue, Apr 14, 2009	27.40	27.98	26.52	27.02
513	NASDAQ	CPLP	Mon, Apr 13, 2009	27.02	27.40	26.40	27.21
512	NASDAQ	CPLP	Thu, Apr 9, 2009	27.02	27.02	26.55	26.86
511	NASDAQ	CPLP	Wed, Apr 8, 2009	26.98	26.98	24.55	26.55
510	NASDAQ	CPLP	Tue, Apr 7, 2009	26.55	27.02	26.05	26.05
509	NASDAQ	CPLP	Mon, Apr 6, 2009	27.21	27.21	26.09	26.52
508	NASDAQ	CPLP	Fri, Apr 3, 2009	27.02	27.94	26.59	27.79
507	NASDAQ	CPLP	Thu, Apr 2, 2009	26.98	27.83	25.74	26.36
506	NASDAQ	CPLP	Wed, Apr 1, 2009	25.67	27.29	25.09	26.25
505	NASDAQ	CPLP	Tue, Mar 31, 2009	25.74	27.02	25.49	26.63
504	NASDAQ	CPLP	Mon, Mar 30, 2009	25.74	25.94	25.09	25.40
503	NASDAQ	CPLP	Fri, Mar 27, 2009	26.75	26.75	25.51	25.74
502	NASDAQ	CPLP	Thu, Mar 26, 2009	25.78	27.02	25.40	26.75
501	NASDAQ	CPLP	Wed, Mar 25, 2009	27.02	27.94	24.78	25.71
500	NASDAQ	CPLP	Tue, Mar 24, 2009	27.02	27.52	26.44	27.02
499	NASDAQ	CPLP	Mon, Mar 23, 2009	26.67	27.98	25.93	27.52
498	NASDAQ	CPLP	Fri, Mar 20, 2009	28.91	28.91	25.51	26.94
497	NASDAQ	CPLP	Thu, Mar 19, 2009	26.13	28.52	25.24	27.56
496	NASDAQ	CPLP	Wed, Mar 18, 2009	24.74	26.63	23.54	24.78
495	NASDAQ	CPLP	Tue, Mar 17, 2009	24.86	25.55	23.78	24.97
494	NASDAQ	CPLP	Mon, Mar 16, 2009	24.66	25.09	23.35	24.43
493	NASDAQ	CPLP	Fri, Mar 13, 2009	24.28	24.32	23.20	24.12
492	NASDAQ	CPLP	Thu, Mar 12, 2009	23.66	24.28	23.20	23.97
491	NASDAQ	CPLP	Wed, Mar 11, 2009	22.08	24.08	22.08	23.35
490	NASDAQ	CPLP	Tue, Mar 10, 2009	20.96	22.81	20.53	21.92
489	NASDAQ	CPLP	Mon, Mar 9, 2009	20.42	21.90	20.19	20.65
488	NASDAQ	CPLP	Fri, Mar 6, 2009	21.54	21.69	20.11	20.19
487	NASDAQ	CPLP	Thu, Mar 5, 2009	22.62	22.62	21.31	21.34
486	NASDAQ	CPLP	Wed, Mar 4, 2009	22.19	23.62	22.19	22.62
485	NASDAQ	CPLP	Tue, Mar 3, 2009	24.47	24.97	22.19	22.23
484	NASDAQ	CPLP	Mon, Mar 2, 2009	26.48	26.48	23.78	24.47
483	NASDAQ	CPLP	Fri, Feb 27, 2009	25.86	26.82	25.86	26.17
482	NASDAQ	CPLP	Thu, Feb 26, 2009	26.79	27.06	24.78	25.40
481	NASDAQ	CPLP	Wed, Feb 25, 2009	26.86	26.98	25.86	25.86
480	NASDAQ	CPLP	Tue, Feb 24, 2009	25.47	27.29	25.36	26.86
479	NASDAQ	CPLP	Mon, Feb 23, 2009	28.21	28.56	24.51	25.44
478	NASDAQ	CPLP	Fri, Feb 20, 2009	29.10	29.10	27.29	28.21
477	NASDAQ	CPLP	Thu, Feb 19, 2009	29.99	31.65	29.06	29.64
476	NASDAQ	CPLP	Wed, Feb 18, 2009	30.22	30.34	28.21	29.14
475	NASDAQ	CPLP	Tue, Feb 17, 2009	33.77	34.20	30.14	30.72
474	NASDAQ	CPLP	Fri, Feb 13, 2009	36.05	36.05	34.85	34.89
473	NASDAQ	CPLP	Thu, Feb 12, 2009	35.51	36.28	34.54	35.55
472	NASDAQ	CPLP	Wed, Feb 11, 2009	35.32	37.09	35.01	35.39
471	NASDAQ	CPLP	Tue, Feb 10, 2009	36.67	37.21	35.01	35.43
470	NASDAQ	CPLP	Mon, Feb 9, 2009	36.67	37.94	35.16	36.86
469	NASDAQ	CPLP	Fri, Feb 6, 2009	37.40	37.63	35.43	36.05
468	NASDAQ	CPLP	Thu, Feb 5, 2009	40.10	41.49	39.18	40.95
467	NASDAQ	CPLP	Wed, Feb 4, 2009	40.06	40.80	38.75	39.91
466	NASDAQ	CPLP	Tue, Feb 3, 2009	39.48	41.65	38.60	39.02
465	NASDAQ	CPLP	Mon, Feb 2, 2009	36.82	40.09	36.71	38.40
464	NASDAQ	CPLP	Fri, Jan 30, 2009	35.70	39.56	35.20	36.86
463	NASDAQ	CPLP	Thu, Jan 29, 2009	35.70	35.70	33.81	34.35
462	NASDAQ	CPLP	Wed, Jan 28, 2009	36.32	38.44	35.16	36.05
461	NASDAQ	CPLP	Tue, Jan 27, 2009	35.59	36.32	34.39	35.47
460	NASDAQ	CPLP	Mon, Jan 26, 2009	32.81	34.93	32.81	34.93
459	NASDAQ	CPLP	Fri, Jan 23, 2009	32.13	34.62	29.91	32.81
458	NASDAQ	CPLP	Thu, Jan 22, 2009	33.93	37.94	31.42	31.77
457	NASDAQ	CPLP	Wed, Jan 21, 2009	36.05	36.05	33.93	34.62
456	NASDAQ	CPLP	Tue, Jan 20, 2009	37.59	37.59	34.12	35.12
455	NASDAQ	CPLP	Fri, Jan 16, 2009	36.67	38.09	35.12	37.05
454	NASDAQ	CPLP	Thu, Jan 15, 2009	37.63	37.63	32.54	34.93
453	NASDAQ	CPLP	Wed, Jan 14, 2009	39.68	39.75	36.74	37.63
452	NASDAQ	CPLP	Tue, Jan 13, 2009	38.79	39.99	36.98	38.13
451	NASDAQ	CPLP	Mon, Jan 12, 2009	39.10	40.53	38.60	39.33
450	NASDAQ	CPLP	Fri, Jan 9, 2009	40.53	40.53	37.40	39.64
449	NASDAQ	CPLP	Thu, Jan 8, 2009	37.09	40.45	36.05	40.26
448	NASDAQ	CPLP	Wed, Jan 7, 2009	36.67	38.48	36.28	36.67
447	NASDAQ	CPLP	Tue, Jan 6, 2009	33.89	39.99	33.89	37.48
446	NASDAQ	CPLP	Mon, Jan 5, 2009	33.70	34.78	31.03	33.12
445	NASDAQ	CPLP	Fri, Jan 2, 2009	30.30	35.01	28.18	33.73
444	NASDAQ	CPLP	Wed, Dec 31, 2008	26.98	30.68	26.79	30.11
443	NASDAQ	CPLP	Tue, Dec 30, 2008	26.09	27.06	24.86	26.63
442	NASDAQ	CPLP	Mon, Dec 29, 2008	25.55	26.44	25.17	26.17
441	NASDAQ	CPLP	Fri, Dec 26, 2008	25.63	26.05	24.47	25.74
440	NASDAQ	CPLP	Wed, Dec 24, 2008	25.44	26.09	24.32	25.86
439	NASDAQ	CPLP	Tue, Dec 23, 2008	25.09	25.90	23.24	24.32
438	NASDAQ	CPLP	Mon, Dec 22, 2008	26.36	26.36	24.12	24.93
437	NASDAQ	CPLP	Fri, Dec 19, 2008	26.36	26.98	25.05	25.13
436	NASDAQ	CPLP	Thu, Dec 18, 2008	27.94	29.49	25.98	26.44
435	NASDAQ	CPLP	Wed, Dec 17, 2008	28.56	29.07	27.09	27.52
434	NASDAQ	CPLP	Tue, Dec 16, 2008	29.37	30.84	27.94	29.72
433	NASDAQ	CPLP	Mon, Dec 15, 2008	29.60	30.84	28.95	29.37
432	NASDAQ	CPLP	Fri, Dec 12, 2008	28.56	30.68	28.14	28.91
431	NASDAQ	CPLP	Thu, Dec 11, 2008	29.91	30.95	28.83	29.53
430	NASDAQ	CPLP	Wed, Dec 10, 2008	28.33	32.92	28.33	30.26
429	NASDAQ	CPLP	Tue, Dec 9, 2008	28.29	33.12	26.40	30.88
428	NASDAQ	CPLP	Mon, Dec 8, 2008	27.40	29.18	26.44	28.68
427	NASDAQ	CPLP	Fri, Dec 5, 2008	26.71	27.56	26.21	27.02
426	NASDAQ	CPLP	Thu, Dec 4, 2008	26.86	27.40	26.86	26.86
425	NASDAQ	CPLP	Wed, Dec 3, 2008	27.13	28.91	26.17	27.02
424	NASDAQ	CPLP	Tue, Dec 2, 2008	30.80	30.80	27.67	27.91
423	NASDAQ	CPLP	Mon, Dec 1, 2008	32.07	32.07	28.95	30.07
422	NASDAQ	CPLP	Fri, Nov 28, 2008	31.53	33.73	29.60	33.23
421	NASDAQ	CPLP	Wed, Nov 26, 2008	27.40	35.01	27.40	32.96
420	NASDAQ	CPLP	Tue, Nov 25, 2008	26.55	29.80	24.39	27.37
419	NASDAQ	CPLP	Mon, Nov 24, 2008	23.58	29.33	23.58	27.52
418	NASDAQ	CPLP	Fri, Nov 21, 2008	22.19	24.97	21.31	23.16
417	NASDAQ	CPLP	Thu, Nov 20, 2008	26.09	26.25	21.50	22.00
416	NASDAQ	CPLP	Wed, Nov 19, 2008	28.99	28.99	24.12	25.82
415	NASDAQ	CPLP	Tue, Nov 18, 2008	28.64	29.72	28.37	28.91
414	NASDAQ	CPLP	Mon, Nov 17, 2008	29.10	32.58	28.75	30.41
413	NASDAQ	CPLP	Fri, Nov 14, 2008	31.30	31.65	28.72	28.78
412	NASDAQ	CPLP	Thu, Nov 13, 2008	32.04	33.70	30.38	30.99
411	NASDAQ	CPLP	Wed, Nov 12, 2008	33.44	33.85	31.19	32.15
410	NASDAQ	CPLP	Tue, Nov 11, 2008	35.20	35.97	33.31	33.35
409	NASDAQ	CPLP	Mon, Nov 10, 2008	39.25	39.25	34.74	38.21
408	NASDAQ	CPLP	Fri, Nov 7, 2008	40.91	42.38	35.51	37.32
407	NASDAQ	CPLP	Thu, Nov 6, 2008	41.68	42.38	37.75	40.99
406	NASDAQ	CPLP	Wed, Nov 5, 2008	45.24	45.24	41.68	42.53
405	NASDAQ	CPLP	Tue, Nov 4, 2008	44.23	45.92	43.07	45.74
404	NASDAQ	CPLP	Mon, Nov 3, 2008	44.27	44.27	41.53	43.50
403	NASDAQ	CPLP	Fri, Oct 31, 2008	40.02	45.58	39.55	43.88
402	NASDAQ	CPLP	Thu, Oct 30, 2008	32.88	38.56	32.88	38.13
401	NASDAQ	CPLP	Wed, Oct 29, 2008	31.61	35.43	30.88	32.61
400	NASDAQ	CPLP	Tue, Oct 28, 2008	33.95	33.95	30.03	31.30
399	NASDAQ	CPLP	Mon, Oct 27, 2008	35.12	35.12	30.72	31.50
398	NASDAQ	CPLP	Fri, Oct 24, 2008	35.24	38.78	33.73	35.55
397	NASDAQ	CPLP	Thu, Oct 23, 2008	36.24	38.10	34.93	36.86
396	NASDAQ	CPLP	Wed, Oct 22, 2008	36.17	37.69	35.43	36.20
395	NASDAQ	CPLP	Tue, Oct 21, 2008	38.29	40.33	35.90	38.75
394	NASDAQ	CPLP	Mon, Oct 20, 2008	33.04	39.64	32.04	37.71
393	NASDAQ	CPLP	Fri, Oct 17, 2008	32.85	36.28	30.75	32.81
392	NASDAQ	CPLP	Thu, Oct 16, 2008	36.67	37.13	33.27	33.70
391	NASDAQ	CPLP	Wed, Oct 15, 2008	41.53	41.57	34.47	38.06
390	NASDAQ	CPLP	Tue, Oct 14, 2008	34.35	42.73	34.08	37.61
389	NASDAQ	CPLP	Mon, Oct 13, 2008	31.46	33.50	30.88	33.04
388	NASDAQ	CPLP	Fri, Oct 10, 2008	30.26	30.26	23.16	27.60
387	NASDAQ	CPLP	Thu, Oct 9, 2008	31.07	32.23	29.91	29.91
386	NASDAQ	CPLP	Wed, Oct 8, 2008	33.81	34.29	29.72	30.65
385	NASDAQ	CPLP	Tue, Oct 7, 2008	34.24	39.68	32.81	34.00
384	NASDAQ	CPLP	Mon, Oct 6, 2008	37.28	37.28	32.81	33.39
383	NASDAQ	CPLP	Fri, Oct 3, 2008	38.25	42.03	36.82	37.82
382	NASDAQ	CPLP	Thu, Oct 2, 2008	43.92	43.92	37.48	38.10
381	NASDAQ	CPLP	Wed, Oct 1, 2008	42.46	43.00	41.07	42.42
380	NASDAQ	CPLP	Tue, Sep 30, 2008	42.34	43.50	38.94	42.26
379	NASDAQ	CPLP	Mon, Sep 29, 2008	49.10	49.10	37.13	40.30
378	NASDAQ	CPLP	Fri, Sep 26, 2008	50.02	50.02	46.32	47.28
377	NASDAQ	CPLP	Thu, Sep 25, 2008	49.56	49.83	47.34	49.13
376	NASDAQ	CPLP	Wed, Sep 24, 2008	48.83	49.81	48.25	49.79
375	NASDAQ	CPLP	Tue, Sep 23, 2008	50.45	50.45	47.59	49.10
374	NASDAQ	CPLP	Mon, Sep 22, 2008	52.11	54.15	46.32	49.13
373	NASDAQ	CPLP	Fri, Sep 19, 2008	47.51	57.24	47.51	51.18
372	NASDAQ	CPLP	Thu, Sep 18, 2008	46.05	63.03	36.09	47.47
371	NASDAQ	CPLP	Wed, Sep 17, 2008	48.55	51.53	43.00	48.21
370	NASDAQ	CPLP	Tue, Sep 16, 2008	51.80	52.22	48.32	50.21
369	NASDAQ	CPLP	Mon, Sep 15, 2008	51.60	56.89	51.37	52.26
368	NASDAQ	CPLP	Fri, Sep 12, 2008	54.04	56.51	52.88	55.39
367	NASDAQ	CPLP	Thu, Sep 11, 2008	54.05	54.05	51.14	52.57
366	NASDAQ	CPLP	Wed, Sep 10, 2008	54.00	55.00	50.60	54.04
365	NASDAQ	CPLP	Tue, Sep 9, 2008	57.93	59.28	53.84	54.11
364	NASDAQ	CPLP	Mon, Sep 8, 2008	57.51	60.06	55.43	57.28
363	NASDAQ	CPLP	Fri, Sep 5, 2008	58.13	58.17	56.08	56.16
362	NASDAQ	CPLP	Thu, Sep 4, 2008	60.56	60.56	56.58	57.66
361	NASDAQ	CPLP	Wed, Sep 3, 2008	60.48	60.98	58.94	60.67
360	NASDAQ	CPLP	Tue, Sep 2, 2008	60.13	61.75	58.94	59.83
359	NASDAQ	CPLP	Fri, Aug 29, 2008	59.86	60.98	59.83	60.13
358	NASDAQ	CPLP	Thu, Aug 28, 2008	59.79	61.41	58.94	60.56
357	NASDAQ	CPLP	Wed, Aug 27, 2008	58.94	60.98	58.94	60.64
356	NASDAQ	CPLP	Tue, Aug 26, 2008	58.63	61.56	57.05	58.01
355	NASDAQ	CPLP	Mon, Aug 25, 2008	60.52	60.52	57.47	57.97
354	NASDAQ	CPLP	Fri, Aug 22, 2008	59.71	61.06	58.86	60.79
353	NASDAQ	CPLP	Thu, Aug 21, 2008	58.32	60.89	57.97	60.83
352	NASDAQ	CPLP	Wed, Aug 20, 2008	60.83	62.60	58.82	59.52
351	NASDAQ	CPLP	Tue, Aug 19, 2008	64.26	64.46	59.83	60.21
350	NASDAQ	CPLP	Mon, Aug 18, 2008	64.19	65.81	62.57	62.91
349	NASDAQ	CPLP	Fri, Aug 15, 2008	63.53	65.19	62.76	64.23
348	NASDAQ	CPLP	Thu, Aug 14, 2008	63.41	63.45	61.21	62.57
347	NASDAQ	CPLP	Wed, Aug 13, 2008	62.68	63.38	62.53	63.07
346	NASDAQ	CPLP	Tue, Aug 12, 2008	62.99	63.30	59.64	62.18
345	NASDAQ	CPLP	Mon, Aug 11, 2008	60.71	62.53	59.86	62.14
344	NASDAQ	CPLP	Fri, Aug 8, 2008	64.11	64.11	59.83	61.60
343	NASDAQ	CPLP	Thu, Aug 7, 2008	60.64	63.72	60.60	63.49
342	NASDAQ	CPLP	Wed, Aug 6, 2008	61.18	63.18	58.94	61.75
341	NASDAQ	CPLP	Tue, Aug 5, 2008	66.93	68.05	61.48	62.14
340	NASDAQ	CPLP	Mon, Aug 4, 2008	66.19	69.20	64.42	65.73
339	NASDAQ	CPLP	Fri, Aug 1, 2008	64.84	69.23	64.84	66.43
338	NASDAQ	CPLP	Thu, Jul 31, 2008	64.30	69.55	63.68	65.65
337	NASDAQ	CPLP	Wed, Jul 30, 2008	62.77	63.80	61.41	63.68
336	NASDAQ	CPLP	Tue, Jul 29, 2008	63.68	64.03	62.72	63.45
335	NASDAQ	CPLP	Mon, Jul 28, 2008	67.07	67.07	61.87	63.26
334	NASDAQ	CPLP	Fri, Jul 25, 2008	66.23	66.23	61.75	63.41
333	NASDAQ	CPLP	Thu, Jul 24, 2008	63.76	67.31	61.99	66.58
332	NASDAQ	CPLP	Wed, Jul 23, 2008	67.74	67.74	61.83	65.04
331	NASDAQ	CPLP	Tue, Jul 22, 2008	65.00	67.97	60.52	67.74
330	NASDAQ	CPLP	Mon, Jul 21, 2008	67.00	68.63	66.31	68.01
329	NASDAQ	CPLP	Fri, Jul 18, 2008	66.35	69.05	66.35	68.20
328	NASDAQ	CPLP	Thu, Jul 17, 2008	65.96	66.81	63.81	65.04
327	NASDAQ	CPLP	Wed, Jul 16, 2008	65.69	69.01	63.86	67.20
326	NASDAQ	CPLP	Tue, Jul 15, 2008	65.69	70.05	63.18	67.66
325	NASDAQ	CPLP	Mon, Jul 14, 2008	64.11	69.78	64.11	68.16
324	NASDAQ	CPLP	Fri, Jul 11, 2008	70.98	70.98	64.07	64.30
323	NASDAQ	CPLP	Thu, Jul 10, 2008	65.85	76.58	65.65	70.17
322	NASDAQ	CPLP	Wed, Jul 9, 2008	67.31	71.75	66.85	71.40
321	NASDAQ	CPLP	Tue, Jul 8, 2008	71.87	71.87	65.81	66.66
320	NASDAQ	CPLP	Mon, Jul 7, 2008	72.76	75.34	68.74	73.45
319	NASDAQ	CPLP	Thu, Jul 3, 2008	73.37	76.15	71.60	72.79
318	NASDAQ	CPLP	Wed, Jul 2, 2008	76.31	77.00	73.53	73.84
317	NASDAQ	CPLP	Tue, Jul 1, 2008	77.35	79.12	76.11	76.61
316	NASDAQ	CPLP	Mon, Jun 30, 2008	72.64	80.59	71.02	76.58
315	NASDAQ	CPLP	Fri, Jun 27, 2008	73.82	75.65	71.02	73.53
314	NASDAQ	CPLP	Thu, Jun 26, 2008	76.27	76.27	73.33	74.14
313	NASDAQ	CPLP	Wed, Jun 25, 2008	76.04	79.08	74.99	75.11
312	NASDAQ	CPLP	Tue, Jun 24, 2008	78.58	79.28	75.50	75.77
311	NASDAQ	CPLP	Mon, Jun 23, 2008	75.50	78.78	74.88	77.54
310	NASDAQ	CPLP	Fri, Jun 20, 2008	75.80	76.61	75.53	75.65
309	NASDAQ	CPLP	Thu, Jun 19, 2008	77.35	77.35	75.69	75.77
308	NASDAQ	CPLP	Wed, Jun 18, 2008	76.15	77.62	75.80	76.88
307	NASDAQ	CPLP	Tue, Jun 17, 2008	76.19	78.66	75.65	76.09
306	NASDAQ	CPLP	Mon, Jun 16, 2008	75.69	76.15	75.65	75.65
305	NASDAQ	CPLP	Fri, Jun 13, 2008	77.19	77.19	75.69	75.69
304	NASDAQ	CPLP	Thu, Jun 12, 2008	77.08	77.19	76.04	76.31
303	NASDAQ	CPLP	Wed, Jun 11, 2008	76.04	79.08	75.84	75.84
302	NASDAQ	CPLP	Tue, Jun 10, 2008	76.81	77.77	76.04	76.07
301	NASDAQ	CPLP	Mon, Jun 9, 2008	77.16	79.01	76.81	76.88
300	NASDAQ	CPLP	Fri, Jun 6, 2008	77.46	78.04	76.81	77.12
299	NASDAQ	CPLP	Thu, Jun 5, 2008	81.05	81.05	77.58	78.74
298	NASDAQ	CPLP	Wed, Jun 4, 2008	77.23	80.40	77.23	78.92
297	NASDAQ	CPLP	Tue, Jun 3, 2008	77.04	79.20	76.58	77.97
296	NASDAQ	CPLP	Mon, Jun 2, 2008	77.73	78.67	76.77	77.43
295	NASDAQ	CPLP	Fri, May 30, 2008	78.35	80.28	77.70	78.43
294	NASDAQ	CPLP	Thu, May 29, 2008	78.35	79.43	77.85	78.00
293	NASDAQ	CPLP	Wed, May 28, 2008	79.93	79.93	78.16	78.35
292	NASDAQ	CPLP	Tue, May 27, 2008	82.44	82.91	78.51	80.55
291	NASDAQ	CPLP	Fri, May 23, 2008	81.63	81.63	79.12	80.90
290	NASDAQ	CPLP	Thu, May 22, 2008	79.70	82.33	79.63	82.33
289	NASDAQ	CPLP	Wed, May 21, 2008	80.86	81.36	79.20	79.20
288	NASDAQ	CPLP	Tue, May 20, 2008	82.13	82.13	77.66	78.08
287	NASDAQ	CPLP	Mon, May 19, 2008	84.72	84.72	82.25	83.18
286	NASDAQ	CPLP	Fri, May 16, 2008	84.18	85.18	81.94	84.14
285	NASDAQ	CPLP	Thu, May 15, 2008	81.98	84.33	80.59	84.26
284	NASDAQ	CPLP	Wed, May 14, 2008	79.12	82.06	77.58	81.94
283	NASDAQ	CPLP	Tue, May 13, 2008	77.73	79.08	77.43	78.00
282	NASDAQ	CPLP	Mon, May 12, 2008	76.65	77.61	76.31	77.54
281	NASDAQ	CPLP	Fri, May 9, 2008	78.81	79.12	76.38	76.38
280	NASDAQ	CPLP	Thu, May 8, 2008	77.35	79.55	77.35	79.12
279	NASDAQ	CPLP	Wed, May 7, 2008	79.70	79.78	77.43	77.46
278	NASDAQ	CPLP	Tue, May 6, 2008	77.19	80.17	77.19	79.82
277	NASDAQ	CPLP	Mon, May 5, 2008	80.67	80.67	76.46	77.58
276	NASDAQ	CPLP	Fri, May 2, 2008	79.43	81.05	77.58	80.09
275	NASDAQ	CPLP	Thu, May 1, 2008	77.39	79.90	75.26	79.36
274	NASDAQ	CPLP	Wed, Apr 30, 2008	75.03	77.89	74.92	77.19
273	NASDAQ	CPLP	Tue, Apr 29, 2008	80.01	80.01	75.84	77.50
272	NASDAQ	CPLP	Mon, Apr 28, 2008	78.62	80.82	77.31	78.81
271	NASDAQ	CPLP	Fri, Apr 25, 2008	78.62	78.62	74.92	77.89
270	NASDAQ	CPLP	Thu, Apr 24, 2008	77.58	81.13	74.14	78.31
269	NASDAQ	CPLP	Wed, Apr 23, 2008	76.15	77.58	76.15	76.73
268	NASDAQ	CPLP	Tue, Apr 22, 2008	77.00	79.93	73.84	75.88
267	NASDAQ	CPLP	Mon, Apr 21, 2008	76.73	77.50	75.96	76.85
266	NASDAQ	CPLP	Fri, Apr 18, 2008	75.88	78.74	73.33	77.19
265	NASDAQ	CPLP	Thu, Apr 17, 2008	80.09	81.17	74.99	75.80
264	NASDAQ	CPLP	Wed, Apr 16, 2008	74.84	78.35	74.45	77.77
263	NASDAQ	CPLP	Tue, Apr 15, 2008	71.75	72.87	71.56	72.18
262	NASDAQ	CPLP	Mon, Apr 14, 2008	75.15	75.15	72.68	72.99
261	NASDAQ	CPLP	Fri, Apr 11, 2008	76.50	77.08	74.34	75.07
260	NASDAQ	CPLP	Thu, Apr 10, 2008	76.19	78.70	75.96	76.46
259	NASDAQ	CPLP	Wed, Apr 9, 2008	78.19	79.43	75.50	76.42
258	NASDAQ	CPLP	Tue, Apr 8, 2008	77.50	79.12	76.81	78.35
257	NASDAQ	CPLP	Mon, Apr 7, 2008	76.38	78.97	75.96	77.46
256	NASDAQ	CPLP	Fri, Apr 4, 2008	74.18	75.88	73.20	75.69
255	NASDAQ	CPLP	Thu, Apr 3, 2008	72.99	75.65	72.99	73.91
254	NASDAQ	CPLP	Wed, Apr 2, 2008	72.37	74.49	72.18	72.95
253	NASDAQ	CPLP	Tue, Apr 1, 2008	72.41	74.26	72.18	73.14
252	NASDAQ	CPLP	Mon, Mar 31, 2008	71.64	73.53	70.83	71.98
251	NASDAQ	CPLP	Fri, Mar 28, 2008	71.06	74.61	66.13	70.01
250	NASDAQ	CPLP	Thu, Mar 27, 2008	75.34	75.34	69.63	71.25
249	NASDAQ	CPLP	Wed, Mar 26, 2008	64.96	74.53	64.38	71.10
248	NASDAQ	CPLP	Tue, Mar 25, 2008	68.36	68.43	65.11	65.27
247	NASDAQ	CPLP	Mon, Mar 24, 2008	65.54	66.46	65.04	65.69
246	NASDAQ	CPLP	Thu, Mar 20, 2008	64.23	68.01	64.07	65.23
245	NASDAQ	CPLP	Wed, Mar 19, 2008	65.34	66.08	63.68	64.03
244	NASDAQ	CPLP	Tue, Mar 18, 2008	63.95	67.81	63.11	65.61
243	NASDAQ	CPLP	Mon, Mar 17, 2008	69.47	69.47	63.68	64.07
242	NASDAQ	CPLP	Fri, Mar 14, 2008	68.97	72.25	68.51	68.66
241	NASDAQ	CPLP	Thu, Mar 13, 2008	70.21	75.92	68.43	68.97
240	NASDAQ	CPLP	Wed, Mar 12, 2008	69.98	75.88	69.98	70.59
239	NASDAQ	CPLP	Tue, Mar 11, 2008	74.11	76.81	69.71	69.71
238	NASDAQ	CPLP	Mon, Mar 10, 2008	74.65	75.53	73.14	73.53
237	NASDAQ	CPLP	Fri, Mar 7, 2008	75.23	76.88	74.41	74.41
236	NASDAQ	CPLP	Thu, Mar 6, 2008	75.57	76.73	72.91	75.26
235	NASDAQ	CPLP	Wed, Mar 5, 2008	77.19	77.19	75.26	75.34
234	NASDAQ	CPLP	Tue, Mar 4, 2008	76.50	77.07	76.38	76.81
233	NASDAQ	CPLP	Mon, Mar 3, 2008	78.16	78.39	75.84	76.38
232	NASDAQ	CPLP	Fri, Feb 29, 2008	78.08	80.09	77.64	77.97
231	NASDAQ	CPLP	Thu, Feb 28, 2008	77.97	79.43	77.55	78.16
230	NASDAQ	CPLP	Wed, Feb 27, 2008	79.24	79.24	77.12	78.20
229	NASDAQ	CPLP	Tue, Feb 26, 2008	77.16	80.09	77.00	79.12
228	NASDAQ	CPLP	Mon, Feb 25, 2008	77.19	77.19	76.73	77.00
227	NASDAQ	CPLP	Fri, Feb 22, 2008	77.12	77.12	75.30	76.00
226	NASDAQ	CPLP	Thu, Feb 21, 2008	76.34	77.08	76.07	76.81
225	NASDAQ	CPLP	Wed, Feb 20, 2008	76.96	77.08	75.30	77.08
224	NASDAQ	CPLP	Tue, Feb 19, 2008	77.19	77.43	76.04	76.81
223	NASDAQ	CPLP	Fri, Feb 15, 2008	76.07	77.19	75.84	77.12
222	NASDAQ	CPLP	Thu, Feb 14, 2008	76.58	77.39	75.69	76.46
221	NASDAQ	CPLP	Wed, Feb 13, 2008	76.07	77.31	75.50	77.16
220	NASDAQ	CPLP	Tue, Feb 12, 2008	76.61	77.50	75.26	77.00
219	NASDAQ	CPLP	Mon, Feb 11, 2008	77.39	78.39	73.53	74.68
218	NASDAQ	CPLP	Fri, Feb 8, 2008	77.66	77.66	76.23	76.65
217	NASDAQ	CPLP	Thu, Feb 7, 2008	77.70	78.74	76.88	77.04
216	NASDAQ	CPLP	Wed, Feb 6, 2008	74.68	79.36	74.68	78.16
215	NASDAQ	CPLP	Tue, Feb 5, 2008	77.23	79.51	76.23	78.39
214	NASDAQ	CPLP	Mon, Feb 4, 2008	77.31	77.39	76.42	77.31
213	NASDAQ	CPLP	Fri, Feb 1, 2008	77.93	79.12	76.42	77.54
212	NASDAQ	CPLP	Thu, Jan 31, 2008	77.91	79.35	76.46	79.12
211	NASDAQ	CPLP	Wed, Jan 30, 2008	77.58	79.66	77.19	78.62
210	NASDAQ	CPLP	Tue, Jan 29, 2008	78.93	78.93	76.34	77.77
209	NASDAQ	CPLP	Mon, Jan 28, 2008	76.46	79.01	76.46	79.01
208	NASDAQ	CPLP	Fri, Jan 25, 2008	76.85	78.04	76.15	76.77
207	NASDAQ	CPLP	Thu, Jan 24, 2008	73.87	78.04	73.87	76.27
206	NASDAQ	CPLP	Wed, Jan 23, 2008	70.75	75.57	68.63	73.49
205	NASDAQ	CPLP	Tue, Jan 22, 2008	74.22	74.26	67.62	72.41
204	NASDAQ	CPLP	Fri, Jan 18, 2008	75.03	76.81	73.84	75.07
203	NASDAQ	CPLP	Thu, Jan 17, 2008	76.00	77.19	74.80	74.88
202	NASDAQ	CPLP	Wed, Jan 16, 2008	76.34	78.39	74.80	76.19
201	NASDAQ	CPLP	Tue, Jan 15, 2008	80.09	80.36	76.42	76.42
200	NASDAQ	CPLP	Mon, Jan 14, 2008	78.66	82.02	78.66	79.97
199	NASDAQ	CPLP	Fri, Jan 11, 2008	82.02	82.94	80.71	81.59
198	NASDAQ	CPLP	Thu, Jan 10, 2008	81.17	82.79	78.74	81.79
197	NASDAQ	CPLP	Wed, Jan 9, 2008	81.94	82.91	80.17	81.63
196	NASDAQ	CPLP	Tue, Jan 8, 2008	84.22	84.72	81.13	82.06
195	NASDAQ	CPLP	Mon, Jan 7, 2008	84.72	85.30	82.60	83.87
194	NASDAQ	CPLP	Fri, Jan 4, 2008	85.14	86.73	81.67	84.95
193	NASDAQ	CPLP	Thu, Jan 3, 2008	88.70	91.47	87.23	89.66
192	NASDAQ	CPLP	Wed, Jan 2, 2008	95.84	96.22	86.84	87.89
191	NASDAQ	CPLP	Mon, Dec 31, 2007	92.44	96.14	88.00	95.57
190	NASDAQ	CPLP	Fri, Dec 28, 2007	93.33	93.60	90.66	92.56
189	NASDAQ	CPLP	Thu, Dec 27, 2007	93.44	94.45	92.13	93.02
188	NASDAQ	CPLP	Wed, Dec 26, 2007	94.49	95.99	92.94	93.79
187	NASDAQ	CPLP	Mon, Dec 24, 2007	88.97	94.29	87.34	94.29
186	NASDAQ	CPLP	Fri, Dec 21, 2007	83.06	91.01	81.05	89.20
185	NASDAQ	CPLP	Thu, Dec 20, 2007	83.10	83.95	80.36	83.10
184	NASDAQ	CPLP	Wed, Dec 19, 2007	82.17	84.30	81.44	82.52
183	NASDAQ	CPLP	Tue, Dec 18, 2007	85.65	88.77	80.28	82.40
182	NASDAQ	CPLP	Mon, Dec 17, 2007	85.22	86.69	83.45	85.88
181	NASDAQ	CPLP	Fri, Dec 14, 2007	84.18	86.34	83.56	85.41
180	NASDAQ	CPLP	Thu, Dec 13, 2007	84.84	85.65	83.76	84.91
179	NASDAQ	CPLP	Wed, Dec 12, 2007	85.14	86.26	84.53	84.64
178	NASDAQ	CPLP	Tue, Dec 11, 2007	86.30	86.34	84.60	84.64
177	NASDAQ	CPLP	Mon, Dec 10, 2007	85.96	86.69	84.76	86.03
176	NASDAQ	CPLP	Fri, Dec 7, 2007	86.80	88.97	84.49	85.68
175	NASDAQ	CPLP	Thu, Dec 6, 2007	92.59	92.63	87.00	87.00
174	NASDAQ	CPLP	Wed, Dec 5, 2007	90.63	94.02	89.04	90.51
173	NASDAQ	CPLP	Tue, Dec 4, 2007	93.75	93.79	89.27	90.32
172	NASDAQ	CPLP	Mon, Dec 3, 2007	95.30	95.72	92.79	94.29
171	NASDAQ	CPLP	Fri, Nov 30, 2007	96.49	96.49	92.75	95.41
170	NASDAQ	CPLP	Thu, Nov 29, 2007	90.43	97.07	89.89	96.49
169	NASDAQ	CPLP	Wed, Nov 28, 2007	84.76	89.51	82.87	89.51
168	NASDAQ	CPLP	Tue, Nov 27, 2007	86.96	87.31	83.48	84.45
167	NASDAQ	CPLP	Mon, Nov 26, 2007	86.84	86.84	82.56	86.61
166	NASDAQ	CPLP	Fri, Nov 23, 2007	85.65	87.69	83.95	87.50
165	NASDAQ	CPLP	Wed, Nov 21, 2007	84.30	85.65	80.98	83.87
164	NASDAQ	CPLP	Tue, Nov 20, 2007	88.04	88.04	82.02	85.53
163	NASDAQ	CPLP	Mon, Nov 19, 2007	86.96	90.09	83.02	86.73
162	NASDAQ	CPLP	Fri, Nov 16, 2007	89.93	89.93	83.95	86.84
161	NASDAQ	CPLP	Thu, Nov 15, 2007	88.35	90.09	86.38	89.27
160	NASDAQ	CPLP	Wed, Nov 14, 2007	88.54	91.67	87.77	88.16
159	NASDAQ	CPLP	Tue, Nov 13, 2007	88.66	92.48	88.12	88.77
158	NASDAQ	CPLP	Mon, Nov 12, 2007	89.89	89.89	87.54	88.97
157	NASDAQ	CPLP	Fri, Nov 9, 2007	93.40	93.40	88.77	89.93
156	NASDAQ	CPLP	Thu, Nov 8, 2007	98.34	98.73	92.29	92.71
155	NASDAQ	CPLP	Wed, Nov 7, 2007	99.39	100.35	94.56	98.00
154	NASDAQ	CPLP	Tue, Nov 6, 2007	100.62	101.32	98.46	99.73
153	NASDAQ	CPLP	Mon, Nov 5, 2007	103.25	103.25	100.00	100.89
152	NASDAQ	CPLP	Fri, Nov 2, 2007	105.18	107.11	100.81	102.44
151	NASDAQ	CPLP	Thu, Nov 1, 2007	103.83	105.37	100.58	105.18
150	NASDAQ	CPLP	Wed, Oct 31, 2007	102.90	103.94	99.81	103.86
149	NASDAQ	CPLP	Tue, Oct 30, 2007	101.78	102.94	97.46	101.43
148	NASDAQ	CPLP	Mon, Oct 29, 2007	100.58	101.82	96.88	101.51
147	NASDAQ	CPLP	Fri, Oct 26, 2007	100.51	100.51	97.30	99.39
146	NASDAQ	CPLP	Thu, Oct 25, 2007	100.54	100.66	96.96	100.12
145	NASDAQ	CPLP	Wed, Oct 24, 2007	101.93	102.28	96.88	100.24
144	NASDAQ	CPLP	Tue, Oct 23, 2007	102.94	102.94	99.70	101.90
143	NASDAQ	CPLP	Mon, Oct 22, 2007	104.56	104.56	99.70	103.17
142	NASDAQ	CPLP	Fri, Oct 19, 2007	102.28	105.68	101.39	103.29
141	NASDAQ	CPLP	Thu, Oct 18, 2007	99.19	101.90	97.77	101.74
140	NASDAQ	CPLP	Wed, Oct 17, 2007	97.34	101.93	97.34	99.66
139	NASDAQ	CPLP	Tue, Oct 16, 2007	99.66	102.05	97.07	98.42
138	NASDAQ	CPLP	Mon, Oct 15, 2007	102.82	102.82	96.49	98.23
137	NASDAQ	CPLP	Fri, Oct 12, 2007	99.35	103.48	96.03	100.35
136	NASDAQ	CPLP	Thu, Oct 11, 2007	100.97	104.10	98.59	99.04
135	NASDAQ	CPLP	Wed, Oct 10, 2007	95.72	99.39	91.67	97.26
134	NASDAQ	CPLP	Tue, Oct 9, 2007	93.91	96.45	91.09	94.99
133	NASDAQ	CPLP	Mon, Oct 8, 2007	90.55	95.06	89.31	93.75
132	NASDAQ	CPLP	Fri, Oct 5, 2007	87.46	92.32	87.46	91.67
131	NASDAQ	CPLP	Thu, Oct 4, 2007	92.63	92.63	87.46	90.09
130	NASDAQ	CPLP	Wed, Oct 3, 2007	92.32	93.56	90.20	90.78
129	NASDAQ	CPLP	Tue, Oct 2, 2007	96.49	96.49	90.63	92.63
128	NASDAQ	CPLP	Mon, Oct 1, 2007	92.59	98.38	92.59	96.41
127	NASDAQ	CPLP	Fri, Sep 28, 2007	92.63	96.69	92.09	95.30
126	NASDAQ	CPLP	Thu, Sep 27, 2007	93.79	96.84	90.86	95.95
125	NASDAQ	CPLP	Wed, Sep 26, 2007	94.14	98.00	93.91	94.95
124	NASDAQ	CPLP	Tue, Sep 25, 2007	98.38	98.38	92.90	96.69
123	NASDAQ	CPLP	Mon, Sep 24, 2007	101.43	101.43	97.38	98.46
122	NASDAQ	CPLP	Fri, Sep 21, 2007	100.78	101.47	93.87	100.54
121	NASDAQ	CPLP	Thu, Sep 20, 2007	100.51	101.59	99.39	100.08
120	NASDAQ	CPLP	Wed, Sep 19, 2007	101.70	101.70	98.92	100.81
119	NASDAQ	CPLP	Tue, Sep 18, 2007	103.79	103.79	98.58	100.89
118	NASDAQ	CPLP	Mon, Sep 17, 2007	99.85	101.47	98.50	101.47
117	NASDAQ	CPLP	Fri, Sep 14, 2007	99.73	100.58	97.65	99.85
116	NASDAQ	CPLP	Thu, Sep 13, 2007	99.35	100.31	97.65	98.42
115	NASDAQ	CPLP	Wed, Sep 12, 2007	99.46	100.35	98.00	98.00
114	NASDAQ	CPLP	Tue, Sep 11, 2007	103.48	104.13	99.54	100.04
113	NASDAQ	CPLP	Mon, Sep 10, 2007	97.19	106.76	97.19	103.25
112	NASDAQ	CPLP	Fri, Sep 7, 2007	103.13	106.14	97.38	104.98
111	NASDAQ	CPLP	Thu, Sep 6, 2007	108.26	108.57	103.29	103.94
110	NASDAQ	CPLP	Wed, Sep 5, 2007	106.14	110.58	103.83	109.15
109	NASDAQ	CPLP	Tue, Sep 4, 2007	111.93	111.93	106.80	107.84
108	NASDAQ	CPLP	Fri, Aug 31, 2007	110.73	111.93	107.03	111.82
107	NASDAQ	CPLP	Thu, Aug 30, 2007	103.73	110.23	103.73	109.92
106	NASDAQ	CPLP	Wed, Aug 29, 2007	110.27	110.27	105.18	109.62
105	NASDAQ	CPLP	Tue, Aug 28, 2007	106.87	111.47	103.94	110.97
104	NASDAQ	CPLP	Mon, Aug 27, 2007	108.77	108.77	103.75	108.07
103	NASDAQ	CPLP	Fri, Aug 24, 2007	107.11	108.88	107.11	107.69
102	NASDAQ	CPLP	Thu, Aug 23, 2007	97.80	109.89	96.57	107.49
101	NASDAQ	CPLP	Wed, Aug 22, 2007	101.16	106.10	100.39	105.02
100	NASDAQ	CPLP	Tue, Aug 21, 2007	97.88	100.51	96.88	100.51
99	NASDAQ	CPLP	Mon, Aug 20, 2007	99.89	101.93	96.49	98.42
98	NASDAQ	CPLP	Fri, Aug 17, 2007	101.24	102.20	98.42	99.35
97	NASDAQ	CPLP	Thu, Aug 16, 2007	104.21	104.21	90.05	98.38
96	NASDAQ	CPLP	Wed, Aug 15, 2007	106.84	107.69	99.97	105.79
95	NASDAQ	CPLP	Tue, Aug 14, 2007	108.96	110.39	103.36	108.23
94	NASDAQ	CPLP	Mon, Aug 13, 2007	109.04	110.97	105.52	109.04
93	NASDAQ	CPLP	Fri, Aug 10, 2007	108.07	111.04	102.28	109.92
92	NASDAQ	CPLP	Thu, Aug 9, 2007	108.07	111.04	104.25	109.27
91	NASDAQ	CPLP	Wed, Aug 8, 2007	106.30	111.00	106.30	109.62
90	NASDAQ	CPLP	Tue, Aug 7, 2007	108.69	114.25	103.32	108.88
89	NASDAQ	CPLP	Mon, Aug 6, 2007	112.90	116.33	98.61	107.03
88	NASDAQ	CPLP	Fri, Aug 3, 2007	117.03	117.03	105.56	109.34
87	NASDAQ	CPLP	Thu, Aug 2, 2007	116.56	118.11	107.61	111.00
86	NASDAQ	CPLP	Wed, Aug 1, 2007	118.69	118.69	111.93	114.93
85	NASDAQ	CPLP	Tue, Jul 31, 2007	118.03	125.44	117.87	124.78
84	NASDAQ	CPLP	Mon, Jul 30, 2007	123.28	123.47	115.79	119.26
83	NASDAQ	CPLP	Fri, Jul 27, 2007	121.35	121.50	119.26	121.43
82	NASDAQ	CPLP	Thu, Jul 26, 2007	122.27	122.85	117.64	120.31
81	NASDAQ	CPLP	Wed, Jul 25, 2007	121.19	123.09	118.53	121.19
80	NASDAQ	CPLP	Tue, Jul 24, 2007	120.69	122.31	120.62	121.97
79	NASDAQ	CPLP	Mon, Jul 23, 2007	124.28	124.28	120.19	122.08
78	NASDAQ	CPLP	Fri, Jul 20, 2007	121.27	122.54	121.19	122.54
77	NASDAQ	CPLP	Thu, Jul 19, 2007	121.58	123.97	121.50	122.27
76	NASDAQ	CPLP	Wed, Jul 18, 2007	120.67	122.08	119.84	121.58
75	NASDAQ	CPLP	Tue, Jul 17, 2007	121.50	124.24	120.23	121.43
74	NASDAQ	CPLP	Mon, Jul 16, 2007	120.62	121.50	117.76	120.62
73	NASDAQ	CPLP	Fri, Jul 13, 2007	116.41	119.46	115.91	119.46
72	NASDAQ	CPLP	Thu, Jul 12, 2007	115.52	119.07	111.62	118.45
71	NASDAQ	CPLP	Wed, Jul 11, 2007	111.93	115.40	109.69	115.02
70	NASDAQ	CPLP	Tue, Jul 10, 2007	110.77	112.63	107.69	111.70
69	NASDAQ	CPLP	Mon, Jul 9, 2007	112.97	112.97	106.87	110.00
68	NASDAQ	CPLP	Fri, Jul 6, 2007	111.97	113.47	107.99	111.62
67	NASDAQ	CPLP	Thu, Jul 5, 2007	111.62	111.93	110.00	111.74
66	NASDAQ	CPLP	Tue, Jul 3, 2007	108.46	111.62	108.46	111.27
65	NASDAQ	CPLP	Mon, Jul 2, 2007	107.99	110.93	107.38	110.81
64	NASDAQ	CPLP	Fri, Jun 29, 2007	106.76	110.97	106.76	110.08
63	NASDAQ	CPLP	Thu, Jun 28, 2007	108.38	108.92	107.14	108.92
62	NASDAQ	CPLP	Wed, Jun 27, 2007	110.00	110.00	105.41	108.07
61	NASDAQ	CPLP	Tue, Jun 26, 2007	105.95	110.00	105.95	108.07
60	NASDAQ	CPLP	Mon, Jun 25, 2007	110.93	110.93	107.96	110.00
59	NASDAQ	CPLP	Fri, Jun 22, 2007	106.64	111.54	104.56	110.19
58	NASDAQ	CPLP	Thu, Jun 21, 2007	102.94	108.65	102.94	106.26
57	NASDAQ	CPLP	Wed, Jun 20, 2007	104.44	105.33	102.09	102.98
56	NASDAQ	CPLP	Tue, Jun 19, 2007	102.28	103.83	102.28	103.40
55	NASDAQ	CPLP	Mon, Jun 18, 2007	100.00	104.37	99.39	103.83
54	NASDAQ	CPLP	Fri, Jun 15, 2007	97.07	101.09	96.49	99.19
53	NASDAQ	CPLP	Thu, Jun 14, 2007	94.95	97.80	94.60	97.46
52	NASDAQ	CPLP	Wed, Jun 13, 2007	94.76	96.72	94.60	96.11
51	NASDAQ	CPLP	Tue, Jun 12, 2007	96.11	96.69	94.52	96.61
50	NASDAQ	CPLP	Mon, Jun 11, 2007	94.56	95.72	94.56	95.37
49	NASDAQ	CPLP	Fri, Jun 8, 2007	95.33	96.18	94.49	95.33
48	NASDAQ	CPLP	Thu, Jun 7, 2007	96.92	97.57	92.94	96.26
47	NASDAQ	CPLP	Wed, Jun 6, 2007	96.61	98.42	96.61	98.11
46	NASDAQ	CPLP	Tue, Jun 5, 2007	96.57	99.23	96.53	98.46
45	NASDAQ	CPLP	Mon, Jun 4, 2007	96.88	100.31	96.88	98.77
44	NASDAQ	CPLP	Fri, Jun 1, 2007	100.35	100.35	98.38	98.61
43	NASDAQ	CPLP	Thu, May 31, 2007	97.38	98.61	97.38	98.42
42	NASDAQ	CPLP	Wed, May 30, 2007	97.77	99.19	97.38	99.19
41	NASDAQ	CPLP	Tue, May 29, 2007	98.54	100.35	96.92	99.31
40	NASDAQ	CPLP	Fri, May 25, 2007	98.65	99.58	97.73	99.58
39	NASDAQ	CPLP	Thu, May 24, 2007	99.97	101.28	98.42	100.24
38	NASDAQ	CPLP	Wed, May 23, 2007	100.51	101.32	97.88	99.77
37	NASDAQ	CPLP	Tue, May 22, 2007	100.43	101.93	100.43	100.54
36	NASDAQ	CPLP	Mon, May 21, 2007	102.09	102.09	99.97	101.70
35	NASDAQ	CPLP	Fri, May 18, 2007	102.17	102.17	100.62	102.09
34	NASDAQ	CPLP	Thu, May 17, 2007	102.47	102.47	100.43	102.32
33	NASDAQ	CPLP	Wed, May 16, 2007	99.81	102.28	99.81	101.90
32	NASDAQ	CPLP	Tue, May 15, 2007	102.47	104.10	100.43	102.59
31	NASDAQ	CPLP	Mon, May 14, 2007	103.98	103.98	100.35	102.55
30	NASDAQ	CPLP	Fri, May 11, 2007	105.14	105.14	101.16	101.90
29	NASDAQ	CPLP	Thu, May 10, 2007	104.40	106.06	100.16	102.67
28	NASDAQ	CPLP	Wed, May 9, 2007	103.86	103.98	99.97	102.17
27	NASDAQ	CPLP	Tue, May 8, 2007	103.25	103.83	100.58	101.90
26	NASDAQ	CPLP	Mon, May 7, 2007	99.93	103.86	99.93	103.52
25	NASDAQ	CPLP	Fri, May 4, 2007	100.35	101.32	99.23	100.27
24	NASDAQ	CPLP	Thu, May 3, 2007	100.51	101.24	99.89	100.35
23	NASDAQ	CPLP	Wed, May 2, 2007	100.47	101.12	100.35	100.89
22	NASDAQ	CPLP	Tue, May 1, 2007	100.93	102.28	100.16	101.93
21	NASDAQ	CPLP	Mon, Apr 30, 2007	101.32	101.34	100.62	101.01
20	NASDAQ	CPLP	Fri, Apr 27, 2007	102.09	102.09	100.39	101.47
19	NASDAQ	CPLP	Thu, Apr 26, 2007	102.09	102.09	100.74	101.01
18	NASDAQ	CPLP	Wed, Apr 25, 2007	100.85	102.05	100.58	101.51
17	NASDAQ	CPLP	Tue, Apr 24, 2007	101.12	101.74	100.35	100.89
16	NASDAQ	CPLP	Mon, Apr 23, 2007	100.58	101.32	99.70	100.35
15	NASDAQ	CPLP	Fri, Apr 20, 2007	100.97	100.97	99.73	99.81
14	NASDAQ	CPLP	Thu, Apr 19, 2007	100.00	101.05	99.46	101.05
13	NASDAQ	CPLP	Wed, Apr 18, 2007	101.01	101.86	99.85	101.05
12	NASDAQ	CPLP	Tue, Apr 17, 2007	100.47	101.09	100.35	100.51
11	NASDAQ	CPLP	Mon, Apr 16, 2007	100.74	101.95	99.16	100.93
10	NASDAQ	CPLP	Fri, Apr 13, 2007	101.82	101.86	101.01	101.12
9	NASDAQ	CPLP	Thu, Apr 12, 2007	101.86	102.47	101.01	101.39
8	NASDAQ	CPLP	Wed, Apr 11, 2007	101.12	103.25	101.12	101.59
7	NASDAQ	CPLP	Tue, Apr 10, 2007	100.74	101.82	100.54	101.12
6	NASDAQ	CPLP	Mon, Apr 9, 2007	101.86	101.86	100.58	101.12
5	NASDAQ	CPLP	Thu, Apr 5, 2007	101.90	101.90	99.39	101.05
4	NASDAQ	CPLP	Wed, Apr 4, 2007	100.85	102.05	99.39	101.12
3	NASDAQ	CPLP	Tue, Apr 3, 2007	101.01	103.25	100.78	101.90
2	NASDAQ	CPLP	Mon, Apr 2, 2007	100.54	103.98	96.84	102.44
1	NASDAQ	CPLP	Fri, Mar 30, 2007	100.35	104.10	98.42	103.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Capital Product Partners LP NASDAQ:CPLP 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