Consumer Portfolio Services Inc NASDAQ:CPSS Historical Prices

Below are the 7687 trading days of historical prices for CPSS.

#	Exchange	Symbol	Date	Open	High	Low	Close
7687	NASDAQ	CPSS	Fri, Apr 19, 2024	8.52	9.08	8.52	9.00
7686	NASDAQ	CPSS	Thu, Apr 18, 2024	8.44	8.92	8.44	8.64
7685	NASDAQ	CPSS	Wed, Apr 17, 2024	8.61	8.94	8.30	8.48
7684	NASDAQ	CPSS	Tue, Apr 16, 2024	8.53	9.18	8.53	8.63
7683	NASDAQ	CPSS	Mon, Apr 15, 2024	9.10	9.10	8.54	8.83
7682	NASDAQ	CPSS	Fri, Apr 12, 2024	9.15	9.26	9.02	9.13
7681	NASDAQ	CPSS	Thu, Apr 11, 2024	8.79	9.32	8.60	9.24
7680	NASDAQ	CPSS	Wed, Apr 10, 2024	8.01	8.86	7.65	8.58
7679	NASDAQ	CPSS	Tue, Apr 9, 2024	7.98	8.48	7.85	8.28
7678	NASDAQ	CPSS	Mon, Apr 8, 2024	7.92	8.00	7.79	7.98
7677	NASDAQ	CPSS	Fri, Apr 5, 2024	7.79	7.95	7.79	7.91
7676	NASDAQ	CPSS	Thu, Apr 4, 2024	7.82	7.90	7.63	7.83
7675	NASDAQ	CPSS	Wed, Apr 3, 2024	7.68	8.42	7.67	7.67
7674	NASDAQ	CPSS	Tue, Apr 2, 2024	7.69	7.84	7.61	7.76
7673	NASDAQ	CPSS	Mon, Apr 1, 2024	7.63	7.85	7.54	7.61
7672	NASDAQ	CPSS	Thu, Mar 28, 2024	7.71	7.90	7.46	7.56
7671	NASDAQ	CPSS	Wed, Mar 27, 2024	7.37	7.89	7.37	7.89
7670	NASDAQ	CPSS	Tue, Mar 26, 2024	7.51	7.70	7.30	7.30
7669	NASDAQ	CPSS	Mon, Mar 25, 2024	7.51	7.99	7.51	7.54
7668	NASDAQ	CPSS	Fri, Mar 22, 2024	7.57	7.87	7.57	7.60
7667	NASDAQ	CPSS	Thu, Mar 21, 2024	8.15	8.15	7.54	7.67
7666	NASDAQ	CPSS	Wed, Mar 20, 2024	7.81	8.21	7.58	7.75
7665	NASDAQ	CPSS	Tue, Mar 19, 2024	7.96	8.11	7.57	7.77
7664	NASDAQ	CPSS	Mon, Mar 18, 2024	8.12	8.25	7.91	7.91
7663	NASDAQ	CPSS	Fri, Mar 15, 2024	8.00	8.40	8.00	8.07
7662	NASDAQ	CPSS	Thu, Mar 14, 2024	8.39	8.45	8.15	8.15
7661	NASDAQ	CPSS	Wed, Mar 13, 2024	8.25	8.49	8.25	8.35
7660	NASDAQ	CPSS	Tue, Mar 12, 2024	8.51	8.60	8.25	8.26
7659	NASDAQ	CPSS	Mon, Mar 11, 2024	8.58	8.58	8.30	8.36
7658	NASDAQ	CPSS	Fri, Mar 8, 2024	8.26	8.60	8.26	8.37
7657	NASDAQ	CPSS	Thu, Mar 7, 2024	8.44	8.66	8.26	8.44
7656	NASDAQ	CPSS	Wed, Mar 6, 2024	8.60	8.76	8.38	8.44
7655	NASDAQ	CPSS	Tue, Mar 5, 2024	8.57	8.77	8.41	8.45
7654	NASDAQ	CPSS	Mon, Mar 4, 2024	8.76	8.85	8.52	8.52
7653	NASDAQ	CPSS	Fri, Mar 1, 2024	8.60	8.77	8.35	8.61
7652	NASDAQ	CPSS	Thu, Feb 29, 2024	8.72	9.06	8.50	8.83
7651	NASDAQ	CPSS	Wed, Feb 28, 2024	8.60	8.66	8.44	8.53
7650	NASDAQ	CPSS	Tue, Feb 27, 2024	9.01	9.01	8.53	8.64
7649	NASDAQ	CPSS	Mon, Feb 26, 2024	8.99	9.18	8.66	8.96
7648	NASDAQ	CPSS	Fri, Feb 23, 2024	8.36	9.10	8.36	8.66
7647	NASDAQ	CPSS	Thu, Feb 22, 2024	8.98	8.98	8.67	8.79
7646	NASDAQ	CPSS	Wed, Feb 21, 2024	9.26	9.33	8.83	9.02
7645	NASDAQ	CPSS	Tue, Feb 20, 2024	9.25	9.45	9.25	9.26
7644	NASDAQ	CPSS	Fri, Feb 16, 2024	9.47	9.47	9.20	9.20
7643	NASDAQ	CPSS	Thu, Feb 15, 2024	9.09	9.50	9.09	9.48
7642	NASDAQ	CPSS	Wed, Feb 14, 2024	8.47	8.97	8.47	8.97
7641	NASDAQ	CPSS	Tue, Feb 13, 2024	8.51	8.63	8.40	8.45
7640	NASDAQ	CPSS	Mon, Feb 12, 2024	8.95	9.45	8.80	8.87
7639	NASDAQ	CPSS	Fri, Feb 9, 2024	8.75	9.13	8.75	8.94
7638	NASDAQ	CPSS	Thu, Feb 8, 2024	8.66	9.03	8.63	9.03
7637	NASDAQ	CPSS	Wed, Feb 7, 2024	8.30	8.99	8.17	8.67
7636	NASDAQ	CPSS	Tue, Feb 6, 2024	8.88	8.89	8.40	8.40
7635	NASDAQ	CPSS	Mon, Feb 5, 2024	8.65	8.81	8.63	8.70
7634	NASDAQ	CPSS	Fri, Feb 2, 2024	8.59	9.04	8.59	8.81
7633	NASDAQ	CPSS	Thu, Feb 1, 2024	9.33	9.33	8.90	8.97
7632	NASDAQ	CPSS	Wed, Jan 31, 2024	9.49	9.49	9.14	9.14
7631	NASDAQ	CPSS	Tue, Jan 30, 2024	9.22	9.49	9.07	9.45
7630	NASDAQ	CPSS	Mon, Jan 29, 2024	9.40	9.49	9.23	9.40
7629	NASDAQ	CPSS	Fri, Jan 26, 2024	9.33	9.50	9.08	9.11
7628	NASDAQ	CPSS	Thu, Jan 25, 2024	8.46	9.31	8.46	9.31
7627	NASDAQ	CPSS	Wed, Jan 24, 2024	8.32	8.38	8.26	8.32
7626	NASDAQ	CPSS	Tue, Jan 23, 2024	8.90	8.90	8.38	8.39
7625	NASDAQ	CPSS	Mon, Jan 22, 2024	8.51	8.92	8.44	8.78
7624	NASDAQ	CPSS	Fri, Jan 19, 2024	8.32	8.40	8.29	8.40
7623	NASDAQ	CPSS	Thu, Jan 18, 2024	8.25	8.29	8.24	8.29
7622	NASDAQ	CPSS	Wed, Jan 17, 2024	8.14	8.36	8.14	8.15
7621	NASDAQ	CPSS	Tue, Jan 16, 2024	8.26	8.39	8.23	8.23
7620	NASDAQ	CPSS	Fri, Jan 12, 2024	8.56	8.56	8.27	8.49
7619	NASDAQ	CPSS	Thu, Jan 11, 2024	8.47	8.61	8.38	8.44
7618	NASDAQ	CPSS	Wed, Jan 10, 2024	8.43	8.63	8.04	8.35
7617	NASDAQ	CPSS	Tue, Jan 9, 2024	8.36	8.72	8.35	8.42
7616	NASDAQ	CPSS	Mon, Jan 8, 2024	8.51	8.71	8.35	8.62
7615	NASDAQ	CPSS	Fri, Jan 5, 2024	8.51	8.62	8.40	8.57
7614	NASDAQ	CPSS	Thu, Jan 4, 2024	8.75	8.75	8.41	8.49
7613	NASDAQ	CPSS	Wed, Jan 3, 2024	9.09	9.17	8.71	8.71
7612	NASDAQ	CPSS	Tue, Jan 2, 2024	9.37	9.37	9.03	9.09
7611	NASDAQ	CPSS	Fri, Dec 29, 2023	10.03	10.03	9.26	9.37
7610	NASDAQ	CPSS	Thu, Dec 28, 2023	10.01	10.12	9.77	10.01
7609	NASDAQ	CPSS	Wed, Dec 27, 2023	10.01	10.15	9.86	10.06
7608	NASDAQ	CPSS	Tue, Dec 26, 2023	9.81	10.10	9.48	10.04
7607	NASDAQ	CPSS	Fri, Dec 22, 2023	10.00	10.02	9.66	9.81
7606	NASDAQ	CPSS	Thu, Dec 21, 2023	9.90	10.00	9.80	9.95
7605	NASDAQ	CPSS	Wed, Dec 20, 2023	9.81	9.99	9.79	9.88
7604	NASDAQ	CPSS	Tue, Dec 19, 2023	9.72	9.94	9.58	9.81
7603	NASDAQ	CPSS	Mon, Dec 18, 2023	9.33	9.80	9.30	9.55
7602	NASDAQ	CPSS	Fri, Dec 15, 2023	9.71	9.71	9.10	9.29
7601	NASDAQ	CPSS	Thu, Dec 14, 2023	9.36	9.77	9.21	9.65
7600	NASDAQ	CPSS	Wed, Dec 13, 2023	9.09	9.88	8.96	9.13
7599	NASDAQ	CPSS	Tue, Dec 12, 2023	9.24	9.36	9.03	9.09
7598	NASDAQ	CPSS	Mon, Dec 11, 2023	9.44	9.65	9.10	9.37
7597	NASDAQ	CPSS	Fri, Dec 8, 2023	9.32	9.66	9.12	9.55
7596	NASDAQ	CPSS	Thu, Dec 7, 2023	8.24	9.40	8.22	9.37
7595	NASDAQ	CPSS	Wed, Dec 6, 2023	8.40	8.52	8.03	8.11
7594	NASDAQ	CPSS	Tue, Dec 5, 2023	9.10	9.20	8.44	8.47
7593	NASDAQ	CPSS	Mon, Dec 4, 2023	9.12	9.33	9.10	9.14
7592	NASDAQ	CPSS	Fri, Dec 1, 2023	9.35	9.59	9.12	9.15
7591	NASDAQ	CPSS	Thu, Nov 30, 2023	9.38	9.59	9.33	9.48
7590	NASDAQ	CPSS	Wed, Nov 29, 2023	9.35	9.56	9.26	9.51
7589	NASDAQ	CPSS	Tue, Nov 28, 2023	9.46	9.63	9.26	9.31
7588	NASDAQ	CPSS	Mon, Nov 27, 2023	9.68	9.75	9.51	9.51
7587	NASDAQ	CPSS	Fri, Nov 24, 2023	9.68	9.79	9.47	9.68
7586	NASDAQ	CPSS	Wed, Nov 22, 2023	10.03	10.03	9.62	9.68
7585	NASDAQ	CPSS	Tue, Nov 21, 2023	10.10	10.17	9.72	9.72
7584	NASDAQ	CPSS	Mon, Nov 20, 2023	9.90	10.11	9.90	10.09
7583	NASDAQ	CPSS	Fri, Nov 17, 2023	9.90	10.10	9.78	10.04
7582	NASDAQ	CPSS	Thu, Nov 16, 2023	9.49	9.90	9.49	9.90
7581	NASDAQ	CPSS	Wed, Nov 15, 2023	9.77	10.00	9.77	9.77
7580	NASDAQ	CPSS	Tue, Nov 14, 2023	9.85	9.99	9.56	9.96
7579	NASDAQ	CPSS	Mon, Nov 13, 2023	9.70	9.92	9.29	9.55
7578	NASDAQ	CPSS	Fri, Nov 10, 2023	10.10	10.10	9.80	9.80
7577	NASDAQ	CPSS	Thu, Nov 9, 2023	9.93	9.93	9.49	9.70
7576	NASDAQ	CPSS	Wed, Nov 8, 2023	9.62	9.90	9.40	9.61
7575	NASDAQ	CPSS	Tue, Nov 7, 2023	9.67	9.96	9.62	9.62
7574	NASDAQ	CPSS	Mon, Nov 6, 2023	10.01	10.05	9.65	9.67
7573	NASDAQ	CPSS	Fri, Nov 3, 2023	9.94	10.32	9.68	9.90
7572	NASDAQ	CPSS	Thu, Nov 2, 2023	9.48	9.88	9.48	9.68
7571	NASDAQ	CPSS	Wed, Nov 1, 2023	9.29	9.81	9.27	9.27
7570	NASDAQ	CPSS	Tue, Oct 31, 2023	9.22	9.28	9.08	9.25
7569	NASDAQ	CPSS	Mon, Oct 30, 2023	9.39	9.39	9.19	9.31
7568	NASDAQ	CPSS	Fri, Oct 27, 2023	8.97	9.43	8.97	9.39
7567	NASDAQ	CPSS	Thu, Oct 26, 2023	8.79	9.18	8.61	9.00
7566	NASDAQ	CPSS	Wed, Oct 25, 2023	8.76	9.00	8.72	8.86
7565	NASDAQ	CPSS	Tue, Oct 24, 2023	8.60	8.99	8.58	8.76
7564	NASDAQ	CPSS	Mon, Oct 23, 2023	8.41	8.97	8.37	8.77
7563	NASDAQ	CPSS	Fri, Oct 20, 2023	8.98	9.12	8.41	8.50
7562	NASDAQ	CPSS	Thu, Oct 19, 2023	8.97	9.25	8.88	8.95
7561	NASDAQ	CPSS	Wed, Oct 18, 2023	9.08	9.09	8.94	8.96
7560	NASDAQ	CPSS	Tue, Oct 17, 2023	9.20	9.65	9.11	9.19
7559	NASDAQ	CPSS	Mon, Oct 16, 2023	9.03	9.25	9.03	9.16
7558	NASDAQ	CPSS	Fri, Oct 13, 2023	9.07	9.21	8.82	8.95
7557	NASDAQ	CPSS	Thu, Oct 12, 2023	8.86	9.19	8.74	9.16
7556	NASDAQ	CPSS	Wed, Oct 11, 2023	9.06	9.65	8.82	8.82
7555	NASDAQ	CPSS	Tue, Oct 10, 2023	8.22	9.80	8.10	9.06
7554	NASDAQ	CPSS	Mon, Oct 9, 2023	8.74	8.94	7.98	8.10
7553	NASDAQ	CPSS	Fri, Oct 6, 2023	8.65	8.88	8.56	8.88
7552	NASDAQ	CPSS	Thu, Oct 5, 2023	8.53	8.80	8.47	8.80
7551	NASDAQ	CPSS	Wed, Oct 4, 2023	8.61	8.80	8.52	8.53
7550	NASDAQ	CPSS	Tue, Oct 3, 2023	8.85	9.01	8.57	8.64
7549	NASDAQ	CPSS	Mon, Oct 2, 2023	8.93	9.10	8.79	8.91
7548	NASDAQ	CPSS	Fri, Sep 29, 2023	9.03	9.27	9.03	9.07
7547	NASDAQ	CPSS	Thu, Sep 28, 2023	9.19	9.42	9.19	9.29
7546	NASDAQ	CPSS	Wed, Sep 27, 2023	8.90	9.13	8.90	9.03
7545	NASDAQ	CPSS	Tue, Sep 26, 2023	9.00	9.00	8.85	8.91
7544	NASDAQ	CPSS	Mon, Sep 25, 2023	9.20	9.25	8.95	9.02
7543	NASDAQ	CPSS	Fri, Sep 22, 2023	9.25	9.41	9.11	9.18
7542	NASDAQ	CPSS	Thu, Sep 21, 2023	8.75	9.32	8.75	9.24
7541	NASDAQ	CPSS	Wed, Sep 20, 2023	8.73	9.22	8.72	8.85
7540	NASDAQ	CPSS	Tue, Sep 19, 2023	8.69	9.19	8.66	8.83
7539	NASDAQ	CPSS	Mon, Sep 18, 2023	9.51	9.51	8.65	8.71
7538	NASDAQ	CPSS	Fri, Sep 15, 2023	9.50	9.85	9.23	9.32
7537	NASDAQ	CPSS	Thu, Sep 14, 2023	9.30	9.82	9.30	9.50
7536	NASDAQ	CPSS	Wed, Sep 13, 2023	9.09	9.41	8.99	9.28
7535	NASDAQ	CPSS	Tue, Sep 12, 2023	8.26	9.07	8.26	8.81
7534	NASDAQ	CPSS	Mon, Sep 11, 2023	8.32	8.32	8.32	8.32
7533	NASDAQ	CPSS	Fri, Sep 8, 2023	8.78	8.91	8.61	8.69
7532	NASDAQ	CPSS	Thu, Sep 7, 2023	8.94	9.27	8.68	8.77
7531	NASDAQ	CPSS	Wed, Sep 6, 2023	8.50	9.05	8.50	9.01
7530	NASDAQ	CPSS	Tue, Sep 5, 2023	9.67	10.43	8.41	8.46
7529	NASDAQ	CPSS	Fri, Sep 1, 2023	9.05	9.44	8.97	9.41
7528	NASDAQ	CPSS	Thu, Aug 31, 2023	8.58	9.31	8.58	9.27
7527	NASDAQ	CPSS	Wed, Aug 30, 2023	8.20	8.79	8.20	8.42
7526	NASDAQ	CPSS	Tue, Aug 29, 2023	8.02	8.47	8.00	8.22
7525	NASDAQ	CPSS	Mon, Aug 28, 2023	8.39	8.56	7.82	7.95
7524	NASDAQ	CPSS	Fri, Aug 25, 2023	8.22	8.32	8.17	8.30
7523	NASDAQ	CPSS	Thu, Aug 24, 2023	8.36	8.56	8.02	8.16
7522	NASDAQ	CPSS	Wed, Aug 23, 2023	8.48	8.74	8.34	8.44
7521	NASDAQ	CPSS	Tue, Aug 22, 2023	8.94	9.06	8.44	8.47
7520	NASDAQ	CPSS	Mon, Aug 21, 2023	9.23	9.30	8.75	8.94
7519	NASDAQ	CPSS	Fri, Aug 18, 2023	9.28	9.93	9.08	9.12
7518	NASDAQ	CPSS	Thu, Aug 17, 2023	9.52	9.67	9.30	9.36
7517	NASDAQ	CPSS	Wed, Aug 16, 2023	9.73	9.86	9.52	9.53
7516	NASDAQ	CPSS	Tue, Aug 15, 2023	10.09	10.16	9.80	9.85
7515	NASDAQ	CPSS	Mon, Aug 14, 2023	10.42	10.66	10.15	10.16
7514	NASDAQ	CPSS	Fri, Aug 11, 2023	10.81	10.88	10.57	10.72
7513	NASDAQ	CPSS	Thu, Aug 10, 2023	11.01	11.11	10.58	10.74
7512	NASDAQ	CPSS	Wed, Aug 9, 2023	11.24	11.27	10.89	10.91
7511	NASDAQ	CPSS	Tue, Aug 8, 2023	11.10	11.46	11.10	11.35
7510	NASDAQ	CPSS	Mon, Aug 7, 2023	11.39	11.60	11.08	11.23
7509	NASDAQ	CPSS	Fri, Aug 4, 2023	11.30	11.92	11.30	11.47
7508	NASDAQ	CPSS	Thu, Aug 3, 2023	10.79	11.74	10.62	11.42
7507	NASDAQ	CPSS	Wed, Aug 2, 2023	12.20	12.74	11.75	11.80
7506	NASDAQ	CPSS	Tue, Aug 1, 2023	13.00	13.00	12.54	12.90
7505	NASDAQ	CPSS	Mon, Jul 31, 2023	12.64	12.99	12.64	12.81
7504	NASDAQ	CPSS	Fri, Jul 28, 2023	12.34	12.73	12.34	12.60
7503	NASDAQ	CPSS	Thu, Jul 27, 2023	12.87	12.90	12.38	12.68
7502	NASDAQ	CPSS	Wed, Jul 26, 2023	12.01	12.80	11.94	12.79
7501	NASDAQ	CPSS	Tue, Jul 25, 2023	12.01	12.64	12.01	12.09
7500	NASDAQ	CPSS	Mon, Jul 24, 2023	12.93	12.93	12.27	12.28
7499	NASDAQ	CPSS	Fri, Jul 21, 2023	13.00	13.00	12.53	12.75
7498	NASDAQ	CPSS	Thu, Jul 20, 2023	12.63	13.00	12.43	12.99
7497	NASDAQ	CPSS	Wed, Jul 19, 2023	12.76	12.99	12.50	12.76
7496	NASDAQ	CPSS	Tue, Jul 18, 2023	12.75	13.00	12.43	12.79
7495	NASDAQ	CPSS	Mon, Jul 17, 2023	13.02	13.35	12.55	12.69
7494	NASDAQ	CPSS	Fri, Jul 14, 2023	13.36	13.47	12.42	13.05
7493	NASDAQ	CPSS	Thu, Jul 13, 2023	12.90	13.75	12.76	13.46
7492	NASDAQ	CPSS	Wed, Jul 12, 2023	12.35	12.90	12.13	12.89
7491	NASDAQ	CPSS	Tue, Jul 11, 2023	11.55	12.35	11.55	12.35
7490	NASDAQ	CPSS	Mon, Jul 10, 2023	10.89	11.59	10.89	11.47
7489	NASDAQ	CPSS	Fri, Jul 7, 2023	11.11	11.77	10.88	11.13
7488	NASDAQ	CPSS	Thu, Jul 6, 2023	11.51	11.64	10.52	11.11
7487	NASDAQ	CPSS	Wed, Jul 5, 2023	11.76	12.09	11.47	11.55
7486	NASDAQ	CPSS	Mon, Jul 3, 2023	11.67	11.87	11.67	11.81
7485	NASDAQ	CPSS	Fri, Jun 30, 2023	11.86	11.90	11.38	11.67
7484	NASDAQ	CPSS	Thu, Jun 29, 2023	11.63	11.98	11.56	11.80
7483	NASDAQ	CPSS	Wed, Jun 28, 2023	11.19	11.93	11.19	11.80
7482	NASDAQ	CPSS	Tue, Jun 27, 2023	11.30	11.68	11.19	11.61
7481	NASDAQ	CPSS	Mon, Jun 26, 2023	11.58	11.72	11.18	11.18
7480	NASDAQ	CPSS	Fri, Jun 23, 2023	11.94	12.04	11.49	11.62
7479	NASDAQ	CPSS	Thu, Jun 22, 2023	12.00	12.15	11.77	12.07
7478	NASDAQ	CPSS	Wed, Jun 21, 2023	12.03	12.20	11.91	12.03
7477	NASDAQ	CPSS	Tue, Jun 20, 2023	12.27	12.30	11.92	12.15
7476	NASDAQ	CPSS	Fri, Jun 16, 2023	12.50	12.50	12.08	12.33
7475	NASDAQ	CPSS	Thu, Jun 15, 2023	12.10	12.49	12.05	12.43
7474	NASDAQ	CPSS	Wed, Jun 14, 2023	12.34	12.34	11.91	12.10
7473	NASDAQ	CPSS	Tue, Jun 13, 2023	12.39	12.39	11.90	12.26
7472	NASDAQ	CPSS	Mon, Jun 12, 2023	12.11	12.50	11.83	12.22
7471	NASDAQ	CPSS	Fri, Jun 9, 2023	12.39	12.39	11.81	12.00
7470	NASDAQ	CPSS	Thu, Jun 8, 2023	12.70	12.70	12.04	12.19
7469	NASDAQ	CPSS	Wed, Jun 7, 2023	12.57	12.71	12.32	12.69
7468	NASDAQ	CPSS	Tue, Jun 6, 2023	11.89	12.70	11.88	12.47
7467	NASDAQ	CPSS	Mon, Jun 5, 2023	11.40	11.90	11.03	11.83
7466	NASDAQ	CPSS	Fri, Jun 2, 2023	11.37	11.70	11.30	11.51
7465	NASDAQ	CPSS	Thu, Jun 1, 2023	11.70	11.75	11.18	11.18
7464	NASDAQ	CPSS	Wed, May 31, 2023	11.81	11.84	11.25	11.61
7463	NASDAQ	CPSS	Tue, May 30, 2023	11.70	11.92	11.59	11.87
7462	NASDAQ	CPSS	Fri, May 26, 2023	11.69	11.71	11.43	11.62
7461	NASDAQ	CPSS	Thu, May 25, 2023	11.19	11.64	11.19	11.40
7460	NASDAQ	CPSS	Wed, May 24, 2023	11.37	11.40	11.15	11.24
7459	NASDAQ	CPSS	Tue, May 23, 2023	11.20	11.61	11.20	11.20
7458	NASDAQ	CPSS	Mon, May 22, 2023	10.73	11.44	10.73	11.33
7457	NASDAQ	CPSS	Fri, May 19, 2023	10.79	11.11	10.63	10.73
7456	NASDAQ	CPSS	Thu, May 18, 2023	10.17	10.88	10.17	10.60
7455	NASDAQ	CPSS	Wed, May 17, 2023	10.07	10.51	10.07	10.20
7454	NASDAQ	CPSS	Tue, May 16, 2023	10.17	10.69	9.97	10.13
7453	NASDAQ	CPSS	Mon, May 15, 2023	9.77	10.71	9.75	10.14
7452	NASDAQ	CPSS	Fri, May 12, 2023	11.05	11.18	9.37	9.79
7451	NASDAQ	CPSS	Thu, May 11, 2023	10.24	10.97	10.24	10.91
7450	NASDAQ	CPSS	Wed, May 10, 2023	10.95	11.09	10.24	10.33
7449	NASDAQ	CPSS	Tue, May 9, 2023	10.39	11.35	10.33	10.80
7448	NASDAQ	CPSS	Mon, May 8, 2023	10.32	10.64	10.10	10.32
7447	NASDAQ	CPSS	Fri, May 5, 2023	9.87	10.51	9.87	10.32
7446	NASDAQ	CPSS	Thu, May 4, 2023	10.13	10.41	9.77	9.91
7445	NASDAQ	CPSS	Wed, May 3, 2023	10.60	11.00	10.10	10.10
7444	NASDAQ	CPSS	Tue, May 2, 2023	10.55	10.82	10.34	10.62
7443	NASDAQ	CPSS	Mon, May 1, 2023	10.41	10.92	10.41	10.59
7442	NASDAQ	CPSS	Fri, Apr 28, 2023	10.15	10.93	10.15	10.41
7441	NASDAQ	CPSS	Thu, Apr 27, 2023	10.00	10.32	9.79	10.18
7440	NASDAQ	CPSS	Wed, Apr 26, 2023	9.35	10.05	9.35	9.79
7439	NASDAQ	CPSS	Tue, Apr 25, 2023	9.52	10.10	9.14	9.45
7438	NASDAQ	CPSS	Mon, Apr 24, 2023	8.93	9.79	8.85	9.62
7437	NASDAQ	CPSS	Fri, Apr 21, 2023	9.15	9.43	8.89	8.89
7436	NASDAQ	CPSS	Thu, Apr 20, 2023	9.13	9.58	9.13	9.20
7435	NASDAQ	CPSS	Wed, Apr 19, 2023	9.22	9.69	9.13	9.19
7434	NASDAQ	CPSS	Tue, Apr 18, 2023	9.28	9.65	9.23	9.23
7433	NASDAQ	CPSS	Mon, Apr 17, 2023	9.68	9.69	9.19	9.20
7432	NASDAQ	CPSS	Fri, Apr 14, 2023	9.80	10.00	9.59	9.60
7431	NASDAQ	CPSS	Thu, Apr 13, 2023	9.69	10.00	9.61	9.70
7430	NASDAQ	CPSS	Wed, Apr 12, 2023	10.08	10.22	9.71	9.71
7429	NASDAQ	CPSS	Tue, Apr 11, 2023	10.23	10.30	10.03	10.06
7428	NASDAQ	CPSS	Mon, Apr 10, 2023	9.60	10.14	9.54	9.75
7427	NASDAQ	CPSS	Thu, Apr 6, 2023	9.57	9.70	9.51	9.60
7426	NASDAQ	CPSS	Wed, Apr 5, 2023	9.79	9.98	9.51	9.85
7425	NASDAQ	CPSS	Tue, Apr 4, 2023	10.11	10.47	9.76	9.93
7424	NASDAQ	CPSS	Mon, Apr 3, 2023	10.69	10.69	9.48	10.12
7423	NASDAQ	CPSS	Fri, Mar 31, 2023	10.85	11.60	10.29	10.69
7422	NASDAQ	CPSS	Thu, Mar 30, 2023	10.77	11.05	10.77	10.93
7421	NASDAQ	CPSS	Wed, Mar 29, 2023	9.79	10.82	9.79	10.66
7420	NASDAQ	CPSS	Tue, Mar 28, 2023	9.73	10.04	9.73	9.89
7419	NASDAQ	CPSS	Mon, Mar 27, 2023	9.50	10.19	9.31	9.85
7418	NASDAQ	CPSS	Fri, Mar 24, 2023	9.46	9.62	9.01	9.36
7417	NASDAQ	CPSS	Thu, Mar 23, 2023	9.83	9.90	9.56	9.56
7416	NASDAQ	CPSS	Wed, Mar 22, 2023	10.33	10.41	9.77	9.86
7415	NASDAQ	CPSS	Tue, Mar 21, 2023	10.12	10.51	10.12	10.36
7414	NASDAQ	CPSS	Mon, Mar 20, 2023	9.69	10.08	9.69	9.92
7413	NASDAQ	CPSS	Fri, Mar 17, 2023	9.72	9.86	9.47	9.76
7412	NASDAQ	CPSS	Thu, Mar 16, 2023	9.32	9.88	9.32	9.80
7411	NASDAQ	CPSS	Wed, Mar 15, 2023	9.22	9.97	9.22	9.70
7410	NASDAQ	CPSS	Tue, Mar 14, 2023	9.67	10.23	9.45	9.53
7409	NASDAQ	CPSS	Mon, Mar 13, 2023	9.22	10.05	8.96	9.26
7408	NASDAQ	CPSS	Fri, Mar 10, 2023	10.25	10.54	9.23	9.41
7407	NASDAQ	CPSS	Thu, Mar 9, 2023	10.55	11.10	10.26	10.27
7406	NASDAQ	CPSS	Wed, Mar 8, 2023	10.37	11.11	10.19	10.80
7405	NASDAQ	CPSS	Tue, Mar 7, 2023	10.15	10.41	10.10	10.25
7404	NASDAQ	CPSS	Mon, Mar 6, 2023	11.41	11.48	10.00	10.14
7403	NASDAQ	CPSS	Fri, Mar 3, 2023	11.34	11.80	11.13	11.38
7402	NASDAQ	CPSS	Thu, Mar 2, 2023	11.52	11.52	11.12	11.15
7401	NASDAQ	CPSS	Wed, Mar 1, 2023	11.15	11.58	11.08	11.56
7400	NASDAQ	CPSS	Tue, Feb 28, 2023	11.17	11.54	10.76	11.06
7399	NASDAQ	CPSS	Mon, Feb 27, 2023	11.36	11.42	10.35	11.07
7398	NASDAQ	CPSS	Fri, Feb 24, 2023	10.94	11.36	10.77	11.15
7397	NASDAQ	CPSS	Thu, Feb 23, 2023	11.14	11.35	10.79	11.24
7396	NASDAQ	CPSS	Wed, Feb 22, 2023	11.18	11.32	10.82	10.93
7395	NASDAQ	CPSS	Tue, Feb 21, 2023	11.07	11.50	10.50	10.99
7394	NASDAQ	CPSS	Fri, Feb 17, 2023	11.65	11.81	11.10	11.18
7393	NASDAQ	CPSS	Thu, Feb 16, 2023	11.23	11.89	11.23	11.60
7392	NASDAQ	CPSS	Wed, Feb 15, 2023	11.45	11.60	10.99	11.43
7391	NASDAQ	CPSS	Tue, Feb 14, 2023	11.42	11.71	11.13	11.69
7390	NASDAQ	CPSS	Mon, Feb 13, 2023	10.73	11.55	10.60	11.26
7389	NASDAQ	CPSS	Fri, Feb 10, 2023	10.23	11.05	10.23	10.47
7388	NASDAQ	CPSS	Thu, Feb 9, 2023	11.63	11.63	10.46	10.81
7387	NASDAQ	CPSS	Wed, Feb 8, 2023	11.29	11.65	10.83	11.40
7386	NASDAQ	CPSS	Tue, Feb 7, 2023	11.70	11.81	11.19	11.50
7385	NASDAQ	CPSS	Mon, Feb 6, 2023	11.49	11.75	11.36	11.51
7384	NASDAQ	CPSS	Fri, Feb 3, 2023	11.42	11.75	11.07	11.59
7383	NASDAQ	CPSS	Thu, Feb 2, 2023	10.94	11.77	10.81	11.55
7382	NASDAQ	CPSS	Wed, Feb 1, 2023	9.95	10.94	9.74	10.81
7381	NASDAQ	CPSS	Tue, Jan 31, 2023	9.65	10.15	9.65	10.05
7380	NASDAQ	CPSS	Mon, Jan 30, 2023	9.41	9.88	9.15	9.65
7379	NASDAQ	CPSS	Fri, Jan 27, 2023	9.35	9.90	9.30	9.66
7378	NASDAQ	CPSS	Thu, Jan 26, 2023	9.19	9.51	9.15	9.50
7377	NASDAQ	CPSS	Wed, Jan 25, 2023	9.47	9.54	9.10	9.17
7376	NASDAQ	CPSS	Tue, Jan 24, 2023	9.88	9.99	9.52	9.56
7375	NASDAQ	CPSS	Mon, Jan 23, 2023	9.80	9.98	9.42	9.86
7374	NASDAQ	CPSS	Fri, Jan 20, 2023	9.34	9.93	9.34	9.86
7373	NASDAQ	CPSS	Thu, Jan 19, 2023	9.01	9.50	8.90	9.24
7372	NASDAQ	CPSS	Wed, Jan 18, 2023	9.37	9.53	9.04	9.17
7371	NASDAQ	CPSS	Tue, Jan 17, 2023	9.25	9.49	9.15	9.32
7370	NASDAQ	CPSS	Fri, Jan 13, 2023	9.21	9.38	9.12	9.32
7369	NASDAQ	CPSS	Thu, Jan 12, 2023	8.96	9.18	8.87	9.16
7368	NASDAQ	CPSS	Wed, Jan 11, 2023	8.71	9.26	8.71	8.81
7367	NASDAQ	CPSS	Tue, Jan 10, 2023	8.42	8.64	8.30	8.61
7366	NASDAQ	CPSS	Mon, Jan 9, 2023	8.36	8.68	8.26	8.30
7365	NASDAQ	CPSS	Fri, Jan 6, 2023	8.39	8.78	8.19	8.57
7364	NASDAQ	CPSS	Thu, Jan 5, 2023	8.46	8.57	8.20	8.23
7363	NASDAQ	CPSS	Wed, Jan 4, 2023	8.90	8.97	8.56	8.63
7362	NASDAQ	CPSS	Tue, Jan 3, 2023	8.97	9.13	8.49	8.59
7361	NASDAQ	CPSS	Fri, Dec 30, 2022	9.01	9.27	8.43	8.85
7360	NASDAQ	CPSS	Thu, Dec 29, 2022	8.94	9.28	8.86	9.15
7359	NASDAQ	CPSS	Wed, Dec 28, 2022	8.48	9.09	8.48	8.78
7358	NASDAQ	CPSS	Tue, Dec 27, 2022	8.53	8.71	8.24	8.51
7357	NASDAQ	CPSS	Fri, Dec 23, 2022	8.06	8.58	8.06	8.53
7356	NASDAQ	CPSS	Thu, Dec 22, 2022	8.18	8.34	8.01	8.05
7355	NASDAQ	CPSS	Wed, Dec 21, 2022	7.52	8.58	7.52	8.34
7354	NASDAQ	CPSS	Tue, Dec 20, 2022	7.12	7.41	7.01	7.37
7353	NASDAQ	CPSS	Mon, Dec 19, 2022	7.68	7.68	7.12	7.16
7352	NASDAQ	CPSS	Fri, Dec 16, 2022	7.80	7.99	7.58	7.71
7351	NASDAQ	CPSS	Thu, Dec 15, 2022	7.90	7.96	7.70	7.80
7350	NASDAQ	CPSS	Wed, Dec 14, 2022	8.38	8.43	7.92	8.04
7349	NASDAQ	CPSS	Tue, Dec 13, 2022	8.32	8.50	8.01	8.47
7348	NASDAQ	CPSS	Mon, Dec 12, 2022	8.12	8.21	7.58	7.95
7347	NASDAQ	CPSS	Fri, Dec 9, 2022	7.88	8.25	7.50	8.13
7346	NASDAQ	CPSS	Thu, Dec 8, 2022	8.30	8.36	7.94	8.12
7345	NASDAQ	CPSS	Wed, Dec 7, 2022	8.29	8.42	8.13	8.29
7344	NASDAQ	CPSS	Tue, Dec 6, 2022	7.85	8.39	7.76	8.32
7343	NASDAQ	CPSS	Mon, Dec 5, 2022	8.23	8.23	7.70	7.89
7342	NASDAQ	CPSS	Fri, Dec 2, 2022	8.33	8.51	8.19	8.28
7341	NASDAQ	CPSS	Thu, Dec 1, 2022	8.60	8.60	8.38	8.50
7340	NASDAQ	CPSS	Wed, Nov 30, 2022	8.30	8.74	8.15	8.62
7339	NASDAQ	CPSS	Tue, Nov 29, 2022	7.84	8.46	7.66	8.30
7338	NASDAQ	CPSS	Mon, Nov 28, 2022	8.00	8.51	7.65	7.73
7337	NASDAQ	CPSS	Fri, Nov 25, 2022	7.44	8.16	7.44	8.08
7336	NASDAQ	CPSS	Wed, Nov 23, 2022	7.96	8.09	7.65	8.02
7335	NASDAQ	CPSS	Tue, Nov 22, 2022	7.78	7.95	7.46	7.88
7334	NASDAQ	CPSS	Mon, Nov 21, 2022	7.77	7.80	7.40	7.71
7333	NASDAQ	CPSS	Fri, Nov 18, 2022	7.70	7.90	7.60	7.81
7332	NASDAQ	CPSS	Thu, Nov 17, 2022	7.42	7.84	7.42	7.54
7331	NASDAQ	CPSS	Wed, Nov 16, 2022	7.99	7.99	7.31	7.50
7330	NASDAQ	CPSS	Tue, Nov 15, 2022	8.63	8.90	7.93	8.00
7329	NASDAQ	CPSS	Mon, Nov 14, 2022	9.06	9.06	8.36	8.38
7328	NASDAQ	CPSS	Fri, Nov 11, 2022	8.67	9.89	8.67	9.23
7327	NASDAQ	CPSS	Thu, Nov 10, 2022	7.24	9.16	7.22	8.67
7326	NASDAQ	CPSS	Wed, Nov 9, 2022	6.76	6.98	6.56	6.61
7325	NASDAQ	CPSS	Tue, Nov 8, 2022	6.50	6.86	6.33	6.81
7324	NASDAQ	CPSS	Mon, Nov 7, 2022	6.10	6.44	5.91	6.39
7323	NASDAQ	CPSS	Fri, Nov 4, 2022	5.88	6.23	5.65	6.03
7322	NASDAQ	CPSS	Thu, Nov 3, 2022	5.87	5.98	5.64	5.77
7321	NASDAQ	CPSS	Wed, Nov 2, 2022	6.36	6.36	5.88	5.91
7320	NASDAQ	CPSS	Tue, Nov 1, 2022	6.52	6.59	6.24	6.40
7319	NASDAQ	CPSS	Mon, Oct 31, 2022	6.23	6.46	6.20	6.42
7318	NASDAQ	CPSS	Fri, Oct 28, 2022	6.26	6.42	6.03	6.24
7317	NASDAQ	CPSS	Thu, Oct 27, 2022	6.51	6.59	5.95	6.20
7316	NASDAQ	CPSS	Wed, Oct 26, 2022	6.57	6.82	6.24	6.45
7315	NASDAQ	CPSS	Tue, Oct 25, 2022	5.94	6.87	5.94	6.63
7314	NASDAQ	CPSS	Mon, Oct 24, 2022	5.45	6.18	5.27	5.94
7313	NASDAQ	CPSS	Fri, Oct 21, 2022	5.07	5.55	4.91	5.45
7312	NASDAQ	CPSS	Thu, Oct 20, 2022	4.73	5.54	4.65	5.07
7311	NASDAQ	CPSS	Wed, Oct 19, 2022	4.90	4.97	4.64	4.68
7310	NASDAQ	CPSS	Tue, Oct 18, 2022	4.81	5.18	4.81	4.86
7309	NASDAQ	CPSS	Mon, Oct 17, 2022	4.84	5.07	4.73	4.87
7308	NASDAQ	CPSS	Fri, Oct 14, 2022	5.06	5.19	4.70	4.73
7307	NASDAQ	CPSS	Thu, Oct 13, 2022	4.96	5.22	4.82	5.05
7306	NASDAQ	CPSS	Wed, Oct 12, 2022	5.17	5.21	4.79	5.07
7305	NASDAQ	CPSS	Tue, Oct 11, 2022	5.20	5.41	5.14	5.20
7304	NASDAQ	CPSS	Mon, Oct 10, 2022	5.83	5.88	5.23	5.24
7303	NASDAQ	CPSS	Fri, Oct 7, 2022	6.31	6.31	5.62	5.83
7302	NASDAQ	CPSS	Thu, Oct 6, 2022	6.99	7.17	6.43	6.45
7301	NASDAQ	CPSS	Wed, Oct 5, 2022	7.36	7.49	6.75	7.06
7300	NASDAQ	CPSS	Tue, Oct 4, 2022	7.40	8.23	7.33	7.50
7299	NASDAQ	CPSS	Mon, Oct 3, 2022	7.41	7.41	6.83	7.18
7298	NASDAQ	CPSS	Fri, Sep 30, 2022	7.70	7.90	7.25	7.27
7297	NASDAQ	CPSS	Thu, Sep 29, 2022	9.01	9.01	7.57	7.68
7296	NASDAQ	CPSS	Wed, Sep 28, 2022	9.03	9.21	8.87	9.11
7295	NASDAQ	CPSS	Tue, Sep 27, 2022	9.41	9.47	8.73	8.98
7294	NASDAQ	CPSS	Mon, Sep 26, 2022	9.19	9.41	8.82	9.31
7293	NASDAQ	CPSS	Fri, Sep 23, 2022	9.72	9.76	8.92	9.34
7292	NASDAQ	CPSS	Thu, Sep 22, 2022	10.40	10.43	9.87	9.88
7291	NASDAQ	CPSS	Wed, Sep 21, 2022	10.64	11.05	10.22	10.44
7290	NASDAQ	CPSS	Tue, Sep 20, 2022	10.80	10.87	10.42	10.48
7289	NASDAQ	CPSS	Mon, Sep 19, 2022	10.63	11.14	10.32	11.00
7288	NASDAQ	CPSS	Fri, Sep 16, 2022	10.46	10.88	10.26	10.87
7287	NASDAQ	CPSS	Thu, Sep 15, 2022	10.21	10.75	10.21	10.53
7286	NASDAQ	CPSS	Wed, Sep 14, 2022	10.22	10.53	10.12	10.36
7285	NASDAQ	CPSS	Tue, Sep 13, 2022	11.23	11.23	10.21	10.34
7284	NASDAQ	CPSS	Mon, Sep 12, 2022	11.69	11.69	11.40	11.52
7283	NASDAQ	CPSS	Fri, Sep 9, 2022	11.42	11.64	11.21	11.51
7282	NASDAQ	CPSS	Thu, Sep 8, 2022	11.19	11.42	10.97	11.28
7281	NASDAQ	CPSS	Wed, Sep 7, 2022	11.23	11.66	11.01	11.30
7280	NASDAQ	CPSS	Tue, Sep 6, 2022	11.32	11.51	11.01	11.23
7279	NASDAQ	CPSS	Fri, Sep 2, 2022	11.45	11.62	11.31	11.36
7278	NASDAQ	CPSS	Thu, Sep 1, 2022	11.47	11.49	11.16	11.40
7277	NASDAQ	CPSS	Wed, Aug 31, 2022	11.71	11.75	11.44	11.64
7276	NASDAQ	CPSS	Tue, Aug 30, 2022	12.35	12.48	11.73	11.76
7275	NASDAQ	CPSS	Mon, Aug 29, 2022	12.40	12.48	11.98	12.25
7274	NASDAQ	CPSS	Fri, Aug 26, 2022	13.58	13.69	12.34	12.40
7273	NASDAQ	CPSS	Thu, Aug 25, 2022	13.42	13.63	13.29	13.61
7272	NASDAQ	CPSS	Wed, Aug 24, 2022	13.44	13.54	13.24	13.24
7271	NASDAQ	CPSS	Tue, Aug 23, 2022	13.41	13.61	13.33	13.33
7270	NASDAQ	CPSS	Mon, Aug 22, 2022	13.24	13.69	13.00	13.41
7269	NASDAQ	CPSS	Fri, Aug 19, 2022	13.65	13.65	13.20	13.44
7268	NASDAQ	CPSS	Thu, Aug 18, 2022	13.86	14.00	13.66	13.85
7267	NASDAQ	CPSS	Wed, Aug 17, 2022	13.88	14.14	13.55	13.75
7266	NASDAQ	CPSS	Tue, Aug 16, 2022	14.10	14.38	13.88	13.88
7265	NASDAQ	CPSS	Mon, Aug 15, 2022	13.72	14.21	13.42	14.03
7264	NASDAQ	CPSS	Fri, Aug 12, 2022	13.37	13.72	13.20	13.69
7263	NASDAQ	CPSS	Thu, Aug 11, 2022	13.10	13.40	13.00	13.21
7262	NASDAQ	CPSS	Wed, Aug 10, 2022	12.79	12.99	12.61	12.97
7261	NASDAQ	CPSS	Tue, Aug 9, 2022	12.73	13.11	12.47	12.53
7260	NASDAQ	CPSS	Mon, Aug 8, 2022	11.98	12.66	11.87	12.62
7259	NASDAQ	CPSS	Fri, Aug 5, 2022	11.62	12.02	11.57	11.98
7258	NASDAQ	CPSS	Thu, Aug 4, 2022	12.13	12.13	11.71	11.78
7257	NASDAQ	CPSS	Wed, Aug 3, 2022	12.37	12.38	12.07	12.11
7256	NASDAQ	CPSS	Tue, Aug 2, 2022	12.65	12.68	12.31	12.31
7255	NASDAQ	CPSS	Mon, Aug 1, 2022	12.66	12.78	12.08	12.68
7254	NASDAQ	CPSS	Fri, Jul 29, 2022	12.70	13.00	12.46	12.82
7253	NASDAQ	CPSS	Thu, Jul 28, 2022	12.50	12.85	12.10	12.83
7252	NASDAQ	CPSS	Wed, Jul 27, 2022	12.33	12.63	11.59	12.55
7251	NASDAQ	CPSS	Tue, Jul 26, 2022	12.47	12.79	11.90	12.29
7250	NASDAQ	CPSS	Mon, Jul 25, 2022	11.98	12.71	11.92	12.60
7249	NASDAQ	CPSS	Fri, Jul 22, 2022	11.92	12.06	11.62	11.98
7248	NASDAQ	CPSS	Thu, Jul 21, 2022	11.46	12.00	11.41	11.98
7247	NASDAQ	CPSS	Wed, Jul 20, 2022	11.29	11.61	11.09	11.58
7246	NASDAQ	CPSS	Tue, Jul 19, 2022	11.00	11.38	10.65	11.24
7245	NASDAQ	CPSS	Mon, Jul 18, 2022	10.75	10.95	10.54	10.66
7244	NASDAQ	CPSS	Fri, Jul 15, 2022	10.25	10.63	10.06	10.58
7243	NASDAQ	CPSS	Thu, Jul 14, 2022	10.35	10.47	10.00	10.09
7242	NASDAQ	CPSS	Wed, Jul 13, 2022	10.32	10.57	10.23	10.54
7241	NASDAQ	CPSS	Tue, Jul 12, 2022	9.89	10.57	9.87	10.39
7240	NASDAQ	CPSS	Mon, Jul 11, 2022	10.06	10.27	9.96	10.08
7239	NASDAQ	CPSS	Fri, Jul 8, 2022	10.22	10.41	9.85	10.25
7238	NASDAQ	CPSS	Thu, Jul 7, 2022	9.82	10.27	9.37	10.19
7237	NASDAQ	CPSS	Wed, Jul 6, 2022	10.17	10.21	9.57	9.72
7236	NASDAQ	CPSS	Tue, Jul 5, 2022	10.44	10.44	10.20	10.25
7235	NASDAQ	CPSS	Fri, Jul 1, 2022	10.11	10.88	10.11	10.65
7234	NASDAQ	CPSS	Thu, Jun 30, 2022	10.30	10.58	10.07	10.25
7233	NASDAQ	CPSS	Wed, Jun 29, 2022	10.46	10.50	9.77	10.32
7232	NASDAQ	CPSS	Tue, Jun 28, 2022	10.73	11.06	10.40	10.50
7231	NASDAQ	CPSS	Mon, Jun 27, 2022	10.80	10.80	10.19	10.52
7230	NASDAQ	CPSS	Fri, Jun 24, 2022	10.71	10.86	10.13	10.25
7229	NASDAQ	CPSS	Thu, Jun 23, 2022	10.99	10.99	10.33	10.51
7228	NASDAQ	CPSS	Wed, Jun 22, 2022	11.01	11.37	10.67	10.88
7227	NASDAQ	CPSS	Tue, Jun 21, 2022	11.08	11.64	11.02	11.10
7226	NASDAQ	CPSS	Fri, Jun 17, 2022	10.51	11.22	10.50	11.00
7225	NASDAQ	CPSS	Thu, Jun 16, 2022	10.46	10.62	10.13	10.52
7224	NASDAQ	CPSS	Wed, Jun 15, 2022	10.65	11.15	10.19	10.68
7223	NASDAQ	CPSS	Tue, Jun 14, 2022	10.52	10.83	10.30	10.67
7222	NASDAQ	CPSS	Mon, Jun 13, 2022	10.69	10.74	10.03	10.43
7221	NASDAQ	CPSS	Fri, Jun 10, 2022	11.85	11.93	10.97	11.06
7220	NASDAQ	CPSS	Thu, Jun 9, 2022	12.25	12.39	12.05	12.05
7219	NASDAQ	CPSS	Wed, Jun 8, 2022	12.70	12.96	12.32	12.40
7218	NASDAQ	CPSS	Tue, Jun 7, 2022	12.46	12.91	12.03	12.71
7217	NASDAQ	CPSS	Mon, Jun 6, 2022	13.63	13.75	12.45	12.57
7216	NASDAQ	CPSS	Fri, Jun 3, 2022	13.61	13.73	13.32	13.58
7215	NASDAQ	CPSS	Thu, Jun 2, 2022	13.61	14.24	13.50	13.66
7214	NASDAQ	CPSS	Wed, Jun 1, 2022	13.65	13.80	13.18	13.72
7213	NASDAQ	CPSS	Tue, May 31, 2022	13.56	13.71	13.36	13.54
7212	NASDAQ	CPSS	Fri, May 27, 2022	13.52	13.84	13.27	13.70
7211	NASDAQ	CPSS	Thu, May 26, 2022	13.30	13.73	13.17	13.39
7210	NASDAQ	CPSS	Wed, May 25, 2022	12.88	13.32	12.84	13.19
7209	NASDAQ	CPSS	Tue, May 24, 2022	12.45	13.02	12.13	12.89
7208	NASDAQ	CPSS	Mon, May 23, 2022	12.79	13.06	12.31	12.60
7207	NASDAQ	CPSS	Fri, May 20, 2022	12.43	13.12	12.39	12.70
7206	NASDAQ	CPSS	Thu, May 19, 2022	13.55	13.78	12.23	12.38
7205	NASDAQ	CPSS	Wed, May 18, 2022	14.41	14.51	13.63	13.69
7204	NASDAQ	CPSS	Tue, May 17, 2022	13.78	14.66	13.78	14.41
7203	NASDAQ	CPSS	Mon, May 16, 2022	13.66	14.00	13.39	13.61
7202	NASDAQ	CPSS	Fri, May 13, 2022	13.46	14.05	13.37	13.62
7201	NASDAQ	CPSS	Thu, May 12, 2022	14.35	14.45	12.67	13.19
7200	NASDAQ	CPSS	Wed, May 11, 2022	14.78	14.94	14.34	14.46
7199	NASDAQ	CPSS	Tue, May 10, 2022	15.00	15.00	14.02	14.67
7198	NASDAQ	CPSS	Mon, May 9, 2022	14.01	15.47	13.60	15.09
7197	NASDAQ	CPSS	Fri, May 6, 2022	14.10	14.27	13.69	14.01
7196	NASDAQ	CPSS	Thu, May 5, 2022	13.79	14.10	13.05	14.00
7195	NASDAQ	CPSS	Wed, May 4, 2022	13.61	14.12	13.51	13.92
7194	NASDAQ	CPSS	Tue, May 3, 2022	12.01	13.69	12.01	13.68
7193	NASDAQ	CPSS	Mon, May 2, 2022	11.40	12.08	11.27	12.00
7192	NASDAQ	CPSS	Fri, Apr 29, 2022	11.62	12.11	11.30	11.40
7191	NASDAQ	CPSS	Thu, Apr 28, 2022	11.40	12.05	11.16	11.70
7190	NASDAQ	CPSS	Wed, Apr 27, 2022	11.15	11.43	11.09	11.29
7189	NASDAQ	CPSS	Tue, Apr 26, 2022	11.54	11.72	11.23	11.33
7188	NASDAQ	CPSS	Mon, Apr 25, 2022	11.34	11.71	11.12	11.51
7187	NASDAQ	CPSS	Fri, Apr 22, 2022	11.70	11.89	11.42	11.49
7186	NASDAQ	CPSS	Thu, Apr 21, 2022	12.40	12.42	11.69	11.79
7185	NASDAQ	CPSS	Wed, Apr 20, 2022	12.68	12.97	12.32	12.46
7184	NASDAQ	CPSS	Tue, Apr 19, 2022	12.05	12.84	11.92	12.68
7183	NASDAQ	CPSS	Mon, Apr 18, 2022	11.82	12.43	11.66	12.02
7182	NASDAQ	CPSS	Thu, Apr 14, 2022	12.39	12.49	11.87	12.00
7181	NASDAQ	CPSS	Wed, Apr 13, 2022	11.98	12.50	11.98	12.36
7180	NASDAQ	CPSS	Tue, Apr 12, 2022	11.88	12.21	11.82	11.96
7179	NASDAQ	CPSS	Mon, Apr 11, 2022	11.68	12.15	11.68	11.88
7178	NASDAQ	CPSS	Fri, Apr 8, 2022	11.16	11.99	11.16	11.68
7177	NASDAQ	CPSS	Thu, Apr 7, 2022	11.13	11.26	10.83	11.16
7176	NASDAQ	CPSS	Wed, Apr 6, 2022	10.95	11.31	10.82	11.07
7175	NASDAQ	CPSS	Tue, Apr 5, 2022	10.57	11.18	10.51	10.94
7174	NASDAQ	CPSS	Mon, Apr 4, 2022	10.26	10.82	10.19	10.58
7173	NASDAQ	CPSS	Fri, Apr 1, 2022	10.20	10.36	10.01	10.22
7172	NASDAQ	CPSS	Thu, Mar 31, 2022	10.76	10.83	10.15	10.16
7171	NASDAQ	CPSS	Wed, Mar 30, 2022	11.80	11.84	10.58	10.60
7170	NASDAQ	CPSS	Tue, Mar 29, 2022	11.90	12.25	11.73	11.98
7169	NASDAQ	CPSS	Mon, Mar 28, 2022	11.50	11.87	11.28	11.86
7168	NASDAQ	CPSS	Fri, Mar 25, 2022	11.65	11.65	11.33	11.40
7167	NASDAQ	CPSS	Thu, Mar 24, 2022	11.62	11.72	11.26	11.66
7166	NASDAQ	CPSS	Wed, Mar 23, 2022	11.29	11.87	11.12	11.63
7165	NASDAQ	CPSS	Tue, Mar 22, 2022	11.25	11.59	11.00	11.26
7164	NASDAQ	CPSS	Mon, Mar 21, 2022	11.18	11.34	10.85	11.23
7163	NASDAQ	CPSS	Fri, Mar 18, 2022	10.67	11.19	10.45	11.14
7162	NASDAQ	CPSS	Thu, Mar 17, 2022	10.70	10.90	10.44	10.74
7161	NASDAQ	CPSS	Wed, Mar 16, 2022	10.64	11.10	10.39	10.70
7160	NASDAQ	CPSS	Tue, Mar 15, 2022	10.40	10.86	10.18	10.28
7159	NASDAQ	CPSS	Mon, Mar 14, 2022	11.00	11.08	10.45	10.48
7158	NASDAQ	CPSS	Fri, Mar 11, 2022	11.35	11.35	10.88	10.95
7157	NASDAQ	CPSS	Thu, Mar 10, 2022	11.13	11.40	11.03	11.31
7156	NASDAQ	CPSS	Wed, Mar 9, 2022	11.95	11.95	11.34	11.34
7155	NASDAQ	CPSS	Tue, Mar 8, 2022	11.04	11.96	10.93	11.48
7154	NASDAQ	CPSS	Mon, Mar 7, 2022	11.23	11.33	10.82	11.10
7153	NASDAQ	CPSS	Fri, Mar 4, 2022	11.29	11.46	10.81	11.34
7152	NASDAQ	CPSS	Thu, Mar 3, 2022	11.83	11.83	11.36	11.56
7151	NASDAQ	CPSS	Wed, Mar 2, 2022	11.36	11.81	11.23	11.71
7150	NASDAQ	CPSS	Tue, Mar 1, 2022	11.64	11.64	11.19	11.33
7149	NASDAQ	CPSS	Mon, Feb 28, 2022	11.81	12.00	11.64	11.77
7148	NASDAQ	CPSS	Fri, Feb 25, 2022	11.50	12.00	11.23	12.00
7147	NASDAQ	CPSS	Thu, Feb 24, 2022	10.88	11.50	10.45	11.48
7146	NASDAQ	CPSS	Wed, Feb 23, 2022	11.16	11.52	10.97	11.38
7145	NASDAQ	CPSS	Tue, Feb 22, 2022	11.33	11.59	10.75	11.00
7144	NASDAQ	CPSS	Fri, Feb 18, 2022	10.76	11.90	10.73	11.74
7143	NASDAQ	CPSS	Thu, Feb 17, 2022	10.92	11.08	10.56	10.73
7142	NASDAQ	CPSS	Wed, Feb 16, 2022	11.16	11.48	10.85	11.15
7141	NASDAQ	CPSS	Tue, Feb 15, 2022	11.29	11.54	10.75	10.96
7140	NASDAQ	CPSS	Mon, Feb 14, 2022	10.66	11.09	10.15	10.76
7139	NASDAQ	CPSS	Fri, Feb 11, 2022	12.65	12.82	9.05	10.75
7138	NASDAQ	CPSS	Thu, Feb 10, 2022	14.30	14.59	12.27	12.65
7137	NASDAQ	CPSS	Wed, Feb 9, 2022	11.99	14.77	11.87	14.67
7136	NASDAQ	CPSS	Tue, Feb 8, 2022	11.16	11.85	11.16	11.84
7135	NASDAQ	CPSS	Mon, Feb 7, 2022	11.04	11.27	11.04	11.27
7134	NASDAQ	CPSS	Fri, Feb 4, 2022	10.92	11.30	10.75	11.04
7133	NASDAQ	CPSS	Thu, Feb 3, 2022	11.49	11.74	10.80	10.83
7132	NASDAQ	CPSS	Wed, Feb 2, 2022	12.10	12.21	11.50	11.55
7131	NASDAQ	CPSS	Tue, Feb 1, 2022	11.97	12.07	11.54	12.04
7130	NASDAQ	CPSS	Mon, Jan 31, 2022	11.17	11.95	11.16	11.85
7129	NASDAQ	CPSS	Fri, Jan 28, 2022	10.92	11.23	10.66	11.14
7128	NASDAQ	CPSS	Thu, Jan 27, 2022	10.91	11.02	10.57	10.82
7127	NASDAQ	CPSS	Wed, Jan 26, 2022	10.86	11.39	10.73	10.78
7126	NASDAQ	CPSS	Tue, Jan 25, 2022	11.01	11.01	10.02	10.64
7125	NASDAQ	CPSS	Mon, Jan 24, 2022	10.24	10.44	9.78	10.32
7124	NASDAQ	CPSS	Fri, Jan 21, 2022	10.51	10.62	10.02	10.51
7123	NASDAQ	CPSS	Thu, Jan 20, 2022	10.62	10.93	10.59	10.60
7122	NASDAQ	CPSS	Wed, Jan 19, 2022	10.78	10.88	10.52	10.75
7121	NASDAQ	CPSS	Tue, Jan 18, 2022	10.74	11.04	10.60	10.71
7120	NASDAQ	CPSS	Fri, Jan 14, 2022	10.60	11.02	10.38	10.89
7119	NASDAQ	CPSS	Thu, Jan 13, 2022	10.48	11.05	10.38	10.68
7118	NASDAQ	CPSS	Wed, Jan 12, 2022	10.71	10.80	10.18	10.60
7117	NASDAQ	CPSS	Tue, Jan 11, 2022	10.53	10.78	10.33	10.59
7116	NASDAQ	CPSS	Mon, Jan 10, 2022	10.89	11.24	10.29	10.53
7115	NASDAQ	CPSS	Fri, Jan 7, 2022	11.83	11.83	11.05	11.29
7114	NASDAQ	CPSS	Thu, Jan 6, 2022	10.68	12.66	10.68	11.97
7113	NASDAQ	CPSS	Wed, Jan 5, 2022	11.76	12.13	10.60	10.68
7112	NASDAQ	CPSS	Tue, Jan 4, 2022	11.77	12.49	11.65	11.85
7111	NASDAQ	CPSS	Mon, Jan 3, 2022	11.80	11.80	11.16	11.60
7110	NASDAQ	CPSS	Fri, Dec 31, 2021	10.87	12.00	10.78	11.85
7109	NASDAQ	CPSS	Thu, Dec 30, 2021	10.05	10.97	10.05	10.83
7108	NASDAQ	CPSS	Wed, Dec 29, 2021	10.09	10.42	9.71	10.15
7107	NASDAQ	CPSS	Tue, Dec 28, 2021	9.62	10.13	9.41	10.12
7106	NASDAQ	CPSS	Mon, Dec 27, 2021	9.09	9.59	8.95	9.56
7105	NASDAQ	CPSS	Thu, Dec 23, 2021	9.20	9.43	8.71	8.94
7104	NASDAQ	CPSS	Wed, Dec 22, 2021	8.80	9.33	8.76	9.16
7103	NASDAQ	CPSS	Tue, Dec 21, 2021	8.02	8.82	7.95	8.81
7102	NASDAQ	CPSS	Mon, Dec 20, 2021	8.15	8.16	7.54	8.03
7101	NASDAQ	CPSS	Fri, Dec 17, 2021	8.44	8.60	8.17	8.23
7100	NASDAQ	CPSS	Thu, Dec 16, 2021	8.70	8.86	8.37	8.56
7099	NASDAQ	CPSS	Wed, Dec 15, 2021	8.36	8.72	8.11	8.63
7098	NASDAQ	CPSS	Tue, Dec 14, 2021	9.09	9.09	8.18	8.32
7097	NASDAQ	CPSS	Mon, Dec 13, 2021	9.60	10.00	9.15	9.27
7096	NASDAQ	CPSS	Fri, Dec 10, 2021	8.81	9.55	8.81	9.39
7095	NASDAQ	CPSS	Thu, Dec 9, 2021	8.54	9.12	8.54	8.73
7094	NASDAQ	CPSS	Wed, Dec 8, 2021	8.15	8.62	7.66	8.57
7093	NASDAQ	CPSS	Tue, Dec 7, 2021	8.16	8.22	7.97	8.05
7092	NASDAQ	CPSS	Mon, Dec 6, 2021	8.00	8.54	7.85	8.17
7091	NASDAQ	CPSS	Fri, Dec 3, 2021	7.94	8.30	7.78	8.07
7090	NASDAQ	CPSS	Thu, Dec 2, 2021	7.69	8.21	7.23	7.99
7089	NASDAQ	CPSS	Wed, Dec 1, 2021	7.86	8.28	7.51	7.72
7088	NASDAQ	CPSS	Tue, Nov 30, 2021	7.39	7.94	7.39	7.75
7087	NASDAQ	CPSS	Mon, Nov 29, 2021	7.96	8.00	7.22	7.35
7086	NASDAQ	CPSS	Fri, Nov 26, 2021	7.90	8.40	7.80	8.11
7085	NASDAQ	CPSS	Wed, Nov 24, 2021	7.94	8.25	7.83	8.07
7084	NASDAQ	CPSS	Tue, Nov 23, 2021	8.26	8.49	7.88	8.04
7083	NASDAQ	CPSS	Mon, Nov 22, 2021	8.30	8.63	7.78	8.31
7082	NASDAQ	CPSS	Fri, Nov 19, 2021	8.59	8.74	8.14	8.27
7081	NASDAQ	CPSS	Thu, Nov 18, 2021	8.73	8.97	8.43	8.66
7080	NASDAQ	CPSS	Wed, Nov 17, 2021	8.63	8.97	8.31	8.68
7079	NASDAQ	CPSS	Tue, Nov 16, 2021	8.69	8.97	8.30	8.64
7078	NASDAQ	CPSS	Mon, Nov 15, 2021	8.43	8.92	8.25	8.69
7077	NASDAQ	CPSS	Fri, Nov 12, 2021	7.94	8.55	7.68	8.43
7076	NASDAQ	CPSS	Thu, Nov 11, 2021	7.76	7.97	7.40	7.94
7075	NASDAQ	CPSS	Wed, Nov 10, 2021	7.89	8.09	7.57	7.76
7074	NASDAQ	CPSS	Tue, Nov 9, 2021	7.93	8.04	7.70	7.86
7073	NASDAQ	CPSS	Mon, Nov 8, 2021	7.56	8.00	7.50	7.89
7072	NASDAQ	CPSS	Fri, Nov 5, 2021	7.32	7.48	7.27	7.40
7071	NASDAQ	CPSS	Thu, Nov 4, 2021	7.25	7.34	7.12	7.28
7070	NASDAQ	CPSS	Wed, Nov 3, 2021	7.35	7.54	7.10	7.29
7069	NASDAQ	CPSS	Tue, Nov 2, 2021	7.27	7.91	7.12	7.29
7068	NASDAQ	CPSS	Mon, Nov 1, 2021	6.65	7.24	6.65	7.08
7067	NASDAQ	CPSS	Fri, Oct 29, 2021	6.48	6.80	6.40	6.53
7066	NASDAQ	CPSS	Thu, Oct 28, 2021	6.85	7.10	6.27	6.45
7065	NASDAQ	CPSS	Wed, Oct 27, 2021	6.56	6.90	6.36	6.54
7064	NASDAQ	CPSS	Tue, Oct 26, 2021	7.20	7.28	6.50	6.63
7063	NASDAQ	CPSS	Mon, Oct 25, 2021	6.55	7.24	6.55	7.14
7062	NASDAQ	CPSS	Fri, Oct 22, 2021	6.27	6.43	6.17	6.27
7061	NASDAQ	CPSS	Thu, Oct 21, 2021	6.23	6.58	6.22	6.23
7060	NASDAQ	CPSS	Wed, Oct 20, 2021	6.18	6.35	6.18	6.27
7059	NASDAQ	CPSS	Tue, Oct 19, 2021	6.27	6.32	5.98	6.26
7058	NASDAQ	CPSS	Mon, Oct 18, 2021	6.35	6.35	6.16	6.34
7057	NASDAQ	CPSS	Fri, Oct 15, 2021	6.14	6.55	5.98	6.37
7056	NASDAQ	CPSS	Thu, Oct 14, 2021	5.93	6.18	5.93	6.05
7055	NASDAQ	CPSS	Wed, Oct 13, 2021	5.95	5.96	5.91	5.91
7054	NASDAQ	CPSS	Tue, Oct 12, 2021	5.80	5.99	5.69	5.92
7053	NASDAQ	CPSS	Mon, Oct 11, 2021	5.85	5.95	5.72	5.72
7052	NASDAQ	CPSS	Fri, Oct 8, 2021	5.82	5.87	5.69	5.85
7051	NASDAQ	CPSS	Thu, Oct 7, 2021	5.95	5.98	5.82	5.89
7050	NASDAQ	CPSS	Wed, Oct 6, 2021	5.89	5.95	5.84	5.95
7049	NASDAQ	CPSS	Tue, Oct 5, 2021	5.90	5.94	5.83	5.94
7048	NASDAQ	CPSS	Mon, Oct 4, 2021	5.94	5.95	5.87	5.90
7047	NASDAQ	CPSS	Fri, Oct 1, 2021	5.87	5.95	5.81	5.95
7046	NASDAQ	CPSS	Thu, Sep 30, 2021	5.89	5.92	5.69	5.80
7045	NASDAQ	CPSS	Wed, Sep 29, 2021	5.86	5.94	5.80	5.85
7044	NASDAQ	CPSS	Tue, Sep 28, 2021	5.84	5.94	5.77	5.87
7043	NASDAQ	CPSS	Mon, Sep 27, 2021	5.81	5.90	5.80	5.87
7042	NASDAQ	CPSS	Fri, Sep 24, 2021	5.76	5.85	5.58	5.77
7041	NASDAQ	CPSS	Thu, Sep 23, 2021	5.75	5.95	5.62	5.80
7040	NASDAQ	CPSS	Wed, Sep 22, 2021	5.78	5.78	5.41	5.75
7039	NASDAQ	CPSS	Tue, Sep 21, 2021	5.55	5.76	5.43	5.70
7038	NASDAQ	CPSS	Mon, Sep 20, 2021	5.80	5.87	5.44	5.54
7037	NASDAQ	CPSS	Fri, Sep 17, 2021	5.75	5.95	5.50	5.95
7036	NASDAQ	CPSS	Thu, Sep 16, 2021	5.51	5.71	5.48	5.71
7035	NASDAQ	CPSS	Wed, Sep 15, 2021	5.43	5.67	5.43	5.56
7034	NASDAQ	CPSS	Tue, Sep 14, 2021	5.61	5.66	5.33	5.44
7033	NASDAQ	CPSS	Mon, Sep 13, 2021	5.86	5.96	5.45	5.55
7032	NASDAQ	CPSS	Fri, Sep 10, 2021	5.52	5.98	5.43	5.72
7031	NASDAQ	CPSS	Thu, Sep 9, 2021	5.25	5.58	5.17	5.56
7030	NASDAQ	CPSS	Wed, Sep 8, 2021	5.26	5.32	5.18	5.30
7029	NASDAQ	CPSS	Tue, Sep 7, 2021	5.64	5.64	5.25	5.25
7028	NASDAQ	CPSS	Fri, Sep 3, 2021	5.73	5.99	5.46	5.46
7027	NASDAQ	CPSS	Thu, Sep 2, 2021	5.86	5.96	5.67	5.69
7026	NASDAQ	CPSS	Wed, Sep 1, 2021	5.75	5.99	5.75	5.90
7025	NASDAQ	CPSS	Tue, Aug 31, 2021	5.68	5.86	5.58	5.72
7024	NASDAQ	CPSS	Mon, Aug 30, 2021	5.92	5.92	5.59	5.66
7023	NASDAQ	CPSS	Fri, Aug 27, 2021	5.88	5.95	5.66	5.66
7022	NASDAQ	CPSS	Thu, Aug 26, 2021	5.99	6.00	5.70	5.84
7021	NASDAQ	CPSS	Wed, Aug 25, 2021	5.85	6.00	5.73	6.00
7020	NASDAQ	CPSS	Tue, Aug 24, 2021	5.50	5.97	5.50	5.72
7019	NASDAQ	CPSS	Mon, Aug 23, 2021	5.51	5.69	5.42	5.43
7018	NASDAQ	CPSS	Fri, Aug 20, 2021	5.13	5.72	5.13	5.50
7017	NASDAQ	CPSS	Thu, Aug 19, 2021	5.14	5.41	5.03	5.11
7016	NASDAQ	CPSS	Wed, Aug 18, 2021	5.51	5.65	5.49	5.59
7015	NASDAQ	CPSS	Tue, Aug 17, 2021	5.34	5.65	5.34	5.58
7014	NASDAQ	CPSS	Mon, Aug 16, 2021	5.50	5.85	5.41	5.41
7013	NASDAQ	CPSS	Fri, Aug 13, 2021	5.82	5.83	5.53	5.66
7012	NASDAQ	CPSS	Thu, Aug 12, 2021	5.42	5.83	5.30	5.76
7011	NASDAQ	CPSS	Wed, Aug 11, 2021	5.20	5.69	5.11	5.57
7010	NASDAQ	CPSS	Tue, Aug 10, 2021	5.35	5.36	5.21	5.21
7009	NASDAQ	CPSS	Mon, Aug 9, 2021	4.85	5.38	4.85	5.28
7008	NASDAQ	CPSS	Fri, Aug 6, 2021	4.73	5.05	4.73	5.00
7007	NASDAQ	CPSS	Thu, Aug 5, 2021	4.86	4.87	4.22	4.73
7006	NASDAQ	CPSS	Wed, Aug 4, 2021	5.06	5.06	4.90	4.90
7005	NASDAQ	CPSS	Tue, Aug 3, 2021	4.95	5.00	4.85	4.95
7004	NASDAQ	CPSS	Mon, Aug 2, 2021	4.93	5.08	4.85	4.85
7003	NASDAQ	CPSS	Fri, Jul 30, 2021	5.04	5.10	4.97	4.97
7002	NASDAQ	CPSS	Thu, Jul 29, 2021	4.98	5.04	4.93	4.99
7001	NASDAQ	CPSS	Wed, Jul 28, 2021	4.99	5.15	4.91	4.95
7000	NASDAQ	CPSS	Tue, Jul 27, 2021	5.10	5.19	4.83	4.94
6999	NASDAQ	CPSS	Mon, Jul 26, 2021	4.88	5.29	4.85	5.10
6998	NASDAQ	CPSS	Fri, Jul 23, 2021	4.50	4.97	4.50	4.81
6997	NASDAQ	CPSS	Thu, Jul 22, 2021	4.90	5.02	4.80	4.83
6996	NASDAQ	CPSS	Wed, Jul 21, 2021	4.68	5.04	4.68	4.96
6995	NASDAQ	CPSS	Tue, Jul 20, 2021	4.71	4.89	4.49	4.73
6994	NASDAQ	CPSS	Mon, Jul 19, 2021	4.61	4.72	4.57	4.70
6993	NASDAQ	CPSS	Fri, Jul 16, 2021	4.64	4.79	4.57	4.59
6992	NASDAQ	CPSS	Thu, Jul 15, 2021	4.41	4.63	4.41	4.55
6991	NASDAQ	CPSS	Wed, Jul 14, 2021	4.63	4.72	4.60	4.61
6990	NASDAQ	CPSS	Tue, Jul 13, 2021	4.60	4.80	4.53	4.65
6989	NASDAQ	CPSS	Mon, Jul 12, 2021	4.53	4.62	4.52	4.58
6988	NASDAQ	CPSS	Fri, Jul 9, 2021	4.62	4.62	4.48	4.55
6987	NASDAQ	CPSS	Thu, Jul 8, 2021	4.57	4.62	4.50	4.59
6986	NASDAQ	CPSS	Wed, Jul 7, 2021	4.65	4.70	4.49	4.49
6985	NASDAQ	CPSS	Tue, Jul 6, 2021	4.48	4.90	4.47	4.70
6984	NASDAQ	CPSS	Fri, Jul 2, 2021	4.45	4.57	4.44	4.44
6983	NASDAQ	CPSS	Thu, Jul 1, 2021	4.43	4.63	4.43	4.52
6982	NASDAQ	CPSS	Wed, Jun 30, 2021	4.50	4.51	4.39	4.50
6981	NASDAQ	CPSS	Tue, Jun 29, 2021	4.59	4.59	4.45	4.52
6980	NASDAQ	CPSS	Mon, Jun 28, 2021	4.64	4.64	4.48	4.59
6979	NASDAQ	CPSS	Fri, Jun 25, 2021	4.48	4.71	4.36	4.63
6978	NASDAQ	CPSS	Thu, Jun 24, 2021	4.51	4.64	4.36	4.50
6977	NASDAQ	CPSS	Wed, Jun 23, 2021	4.41	4.50	4.33	4.43
6976	NASDAQ	CPSS	Tue, Jun 22, 2021	4.52	4.57	4.41	4.43
6975	NASDAQ	CPSS	Mon, Jun 21, 2021	4.53	4.61	4.53	4.54
6974	NASDAQ	CPSS	Fri, Jun 18, 2021	4.54	4.64	4.52	4.64
6973	NASDAQ	CPSS	Thu, Jun 17, 2021	4.68	4.70	4.59	4.62
6972	NASDAQ	CPSS	Wed, Jun 16, 2021	4.68	4.68	4.55	4.57
6971	NASDAQ	CPSS	Tue, Jun 15, 2021	4.64	4.79	4.64	4.64
6970	NASDAQ	CPSS	Mon, Jun 14, 2021	4.72	4.73	4.66	4.66
6969	NASDAQ	CPSS	Fri, Jun 11, 2021	4.72	4.77	4.68	4.68
6968	NASDAQ	CPSS	Thu, Jun 10, 2021	4.89	4.93	4.69	4.69
6967	NASDAQ	CPSS	Wed, Jun 9, 2021	4.80	4.99	4.80	4.91
6966	NASDAQ	CPSS	Tue, Jun 8, 2021	4.93	4.98	4.89	4.92
6965	NASDAQ	CPSS	Mon, Jun 7, 2021	4.94	4.99	4.86	4.97
6964	NASDAQ	CPSS	Fri, Jun 4, 2021	4.93	4.94	4.92	4.94
6963	NASDAQ	CPSS	Thu, Jun 3, 2021	4.87	4.96	4.77	4.92
6962	NASDAQ	CPSS	Wed, Jun 2, 2021	4.89	4.93	4.74	4.84
6961	NASDAQ	CPSS	Tue, Jun 1, 2021	4.60	5.00	4.60	4.92
6960	NASDAQ	CPSS	Fri, May 28, 2021	4.64	4.75	4.64	4.66
6959	NASDAQ	CPSS	Thu, May 27, 2021	4.68	4.71	4.58	4.71
6958	NASDAQ	CPSS	Wed, May 26, 2021	4.44	4.75	4.44	4.63
6957	NASDAQ	CPSS	Tue, May 25, 2021	4.58	4.60	4.50	4.60
6956	NASDAQ	CPSS	Mon, May 24, 2021	4.41	4.58	4.40	4.57
6955	NASDAQ	CPSS	Fri, May 21, 2021	4.21	4.42	4.21	4.40
6954	NASDAQ	CPSS	Thu, May 20, 2021	4.17	4.23	4.17	4.23
6953	NASDAQ	CPSS	Wed, May 19, 2021	4.17	4.23	4.17	4.21
6952	NASDAQ	CPSS	Tue, May 18, 2021	4.12	4.35	4.12	4.17
6951	NASDAQ	CPSS	Mon, May 17, 2021	4.24	4.35	4.24	4.35
6950	NASDAQ	CPSS	Fri, May 14, 2021	4.13	4.26	4.13	4.21
6949	NASDAQ	CPSS	Thu, May 13, 2021	4.04	4.11	3.85	4.07
6948	NASDAQ	CPSS	Wed, May 12, 2021	4.22	4.38	4.00	4.10
6947	NASDAQ	CPSS	Tue, May 11, 2021	4.22	4.36	4.12	4.30
6946	NASDAQ	CPSS	Mon, May 10, 2021	4.44	4.44	4.21	4.40
6945	NASDAQ	CPSS	Fri, May 7, 2021	4.58	4.69	4.27	4.30
6944	NASDAQ	CPSS	Thu, May 6, 2021	4.69	4.71	4.48	4.48
6943	NASDAQ	CPSS	Wed, May 5, 2021	4.56	4.80	4.54	4.72
6942	NASDAQ	CPSS	Tue, May 4, 2021	4.45	4.59	4.40	4.50
6941	NASDAQ	CPSS	Mon, May 3, 2021	4.40	4.42	4.32	4.40
6940	NASDAQ	CPSS	Fri, Apr 30, 2021	4.34	4.38	4.30	4.35
6939	NASDAQ	CPSS	Thu, Apr 29, 2021	4.30	4.37	4.30	4.37
6938	NASDAQ	CPSS	Wed, Apr 28, 2021	4.26	4.32	4.26	4.29
6937	NASDAQ	CPSS	Tue, Apr 27, 2021	4.26	4.31	4.26	4.29
6936	NASDAQ	CPSS	Mon, Apr 26, 2021	4.38	4.38	4.25	4.27
6935	NASDAQ	CPSS	Fri, Apr 23, 2021	4.33	4.38	4.29	4.36
6934	NASDAQ	CPSS	Thu, Apr 22, 2021	4.29	4.39	4.25	4.39
6933	NASDAQ	CPSS	Wed, Apr 21, 2021	4.33	4.33	4.24	4.24
6932	NASDAQ	CPSS	Tue, Apr 20, 2021	4.13	4.25	4.13	4.18
6931	NASDAQ	CPSS	Mon, Apr 19, 2021	4.16	4.18	4.01	4.11
6930	NASDAQ	CPSS	Fri, Apr 16, 2021	3.96	4.13	3.95	4.07
6929	NASDAQ	CPSS	Thu, Apr 15, 2021	3.97	4.04	3.95	4.00
6928	NASDAQ	CPSS	Wed, Apr 14, 2021	4.00	4.06	3.95	3.95
6927	NASDAQ	CPSS	Tue, Apr 13, 2021	3.95	4.18	3.90	3.95
6926	NASDAQ	CPSS	Mon, Apr 12, 2021	3.83	3.95	3.83	3.95
6925	NASDAQ	CPSS	Fri, Apr 9, 2021	3.81	3.98	3.81	3.95
6924	NASDAQ	CPSS	Thu, Apr 8, 2021	3.97	4.01	3.96	4.01
6923	NASDAQ	CPSS	Wed, Apr 7, 2021	3.98	3.98	3.98	3.98
6922	NASDAQ	CPSS	Tue, Apr 6, 2021	4.02	4.02	4.01	4.01
6921	NASDAQ	CPSS	Mon, Apr 5, 2021	4.05	4.11	4.00	4.00
6920	NASDAQ	CPSS	Thu, Apr 1, 2021	4.02	4.10	4.02	4.10
6919	NASDAQ	CPSS	Wed, Mar 31, 2021	3.98	4.07	3.97	4.03
6918	NASDAQ	CPSS	Tue, Mar 30, 2021	4.04	4.08	4.00	4.08
6917	NASDAQ	CPSS	Mon, Mar 29, 2021	4.06	4.12	4.01	4.01
6916	NASDAQ	CPSS	Fri, Mar 26, 2021	4.10	4.23	4.10	4.14
6915	NASDAQ	CPSS	Thu, Mar 25, 2021	4.08	4.16	4.01	4.12
6914	NASDAQ	CPSS	Wed, Mar 24, 2021	4.17	4.23	4.16	4.17
6913	NASDAQ	CPSS	Tue, Mar 23, 2021	4.18	4.24	4.16	4.24
6912	NASDAQ	CPSS	Mon, Mar 22, 2021	4.22	4.31	4.22	4.24
6911	NASDAQ	CPSS	Fri, Mar 19, 2021	4.16	4.30	4.15	4.30
6910	NASDAQ	CPSS	Thu, Mar 18, 2021	4.16	4.34	4.16	4.24
6909	NASDAQ	CPSS	Wed, Mar 17, 2021	4.17	4.22	4.03	4.14
6908	NASDAQ	CPSS	Tue, Mar 16, 2021	4.15	4.21	4.09	4.15
6907	NASDAQ	CPSS	Mon, Mar 15, 2021	4.26	4.26	4.19	4.22
6906	NASDAQ	CPSS	Fri, Mar 12, 2021	4.23	4.24	4.16	4.21
6905	NASDAQ	CPSS	Thu, Mar 11, 2021	4.25	4.27	4.14	4.22
6904	NASDAQ	CPSS	Wed, Mar 10, 2021	4.08	4.30	4.08	4.30
6903	NASDAQ	CPSS	Tue, Mar 9, 2021	4.38	4.38	4.10	4.14
6902	NASDAQ	CPSS	Mon, Mar 8, 2021	4.15	4.31	4.09	4.30
6901	NASDAQ	CPSS	Fri, Mar 5, 2021	3.94	4.22	3.80	4.15
6900	NASDAQ	CPSS	Thu, Mar 4, 2021	4.25	4.26	3.82	3.82
6899	NASDAQ	CPSS	Wed, Mar 3, 2021	4.23	4.30	4.14	4.23
6898	NASDAQ	CPSS	Tue, Mar 2, 2021	4.00	4.28	3.99	4.20
6897	NASDAQ	CPSS	Mon, Mar 1, 2021	4.20	4.31	4.17	4.29
6896	NASDAQ	CPSS	Fri, Feb 26, 2021	4.21	4.31	3.82	4.16
6895	NASDAQ	CPSS	Thu, Feb 25, 2021	4.39	4.39	4.20	4.20
6894	NASDAQ	CPSS	Wed, Feb 24, 2021	4.13	4.39	4.10	4.30
6893	NASDAQ	CPSS	Tue, Feb 23, 2021	4.35	4.35	4.16	4.25
6892	NASDAQ	CPSS	Mon, Feb 22, 2021	4.50	4.50	4.33	4.35
6891	NASDAQ	CPSS	Fri, Feb 19, 2021	4.50	4.50	4.35	4.35
6890	NASDAQ	CPSS	Thu, Feb 18, 2021	4.51	4.52	4.51	4.52
6889	NASDAQ	CPSS	Wed, Feb 17, 2021	4.50	4.60	4.50	4.50
6888	NASDAQ	CPSS	Tue, Feb 16, 2021	4.53	4.55	4.46	4.50
6887	NASDAQ	CPSS	Fri, Feb 12, 2021	4.45	4.53	4.40	4.47
6886	NASDAQ	CPSS	Thu, Feb 11, 2021	4.45	4.50	4.37	4.42
6885	NASDAQ	CPSS	Wed, Feb 10, 2021	4.42	4.44	4.40	4.42
6884	NASDAQ	CPSS	Tue, Feb 9, 2021	4.27	4.47	4.27	4.30
6883	NASDAQ	CPSS	Mon, Feb 8, 2021	4.23	4.34	4.20	4.30
6882	NASDAQ	CPSS	Fri, Feb 5, 2021	4.44	4.44	3.96	4.30
6881	NASDAQ	CPSS	Thu, Feb 4, 2021	4.21	4.43	4.21	4.40
6880	NASDAQ	CPSS	Wed, Feb 3, 2021	4.15	4.19	4.03	4.11
6879	NASDAQ	CPSS	Tue, Feb 2, 2021	4.10	4.34	4.01	4.05
6878	NASDAQ	CPSS	Mon, Feb 1, 2021	4.14	4.23	3.80	4.05
6877	NASDAQ	CPSS	Fri, Jan 29, 2021	4.12	4.23	4.12	4.23
6876	NASDAQ	CPSS	Thu, Jan 28, 2021	4.31	4.31	4.04	4.12
6875	NASDAQ	CPSS	Wed, Jan 27, 2021	4.41	4.55	4.26	4.30
6874	NASDAQ	CPSS	Tue, Jan 26, 2021	4.56	4.56	4.47	4.50
6873	NASDAQ	CPSS	Mon, Jan 25, 2021	4.50	4.60	4.50	4.58
6872	NASDAQ	CPSS	Fri, Jan 22, 2021	4.50	4.65	4.42	4.48
6871	NASDAQ	CPSS	Thu, Jan 21, 2021	4.59	4.95	4.49	4.62
6870	NASDAQ	CPSS	Wed, Jan 20, 2021	4.67	4.69	4.53	4.57
6869	NASDAQ	CPSS	Tue, Jan 19, 2021	4.54	4.65	4.49	4.60
6868	NASDAQ	CPSS	Fri, Jan 15, 2021	4.72	4.72	4.50	4.52
6867	NASDAQ	CPSS	Thu, Jan 14, 2021	4.76	4.85	4.69	4.70
6866	NASDAQ	CPSS	Wed, Jan 13, 2021	4.49	4.77	4.46	4.66
6865	NASDAQ	CPSS	Tue, Jan 12, 2021	4.47	4.54	4.40	4.49
6864	NASDAQ	CPSS	Mon, Jan 11, 2021	4.52	4.53	4.37	4.42
6863	NASDAQ	CPSS	Fri, Jan 8, 2021	4.36	4.57	4.36	4.53
6862	NASDAQ	CPSS	Thu, Jan 7, 2021	4.28	4.39	4.28	4.33
6861	NASDAQ	CPSS	Wed, Jan 6, 2021	4.38	4.45	4.23	4.24
6860	NASDAQ	CPSS	Tue, Jan 5, 2021	4.24	4.46	4.16	4.33
6859	NASDAQ	CPSS	Mon, Jan 4, 2021	4.21	4.25	4.19	4.19
6858	NASDAQ	CPSS	Thu, Dec 31, 2020	4.23	4.34	4.22	4.24
6857	NASDAQ	CPSS	Wed, Dec 30, 2020	4.14	4.26	4.14	4.17
6856	NASDAQ	CPSS	Tue, Dec 29, 2020	4.23	4.23	4.06	4.15
6855	NASDAQ	CPSS	Mon, Dec 28, 2020	4.26	4.29	4.20	4.23
6854	NASDAQ	CPSS	Thu, Dec 24, 2020	4.08	4.25	4.08	4.24
6853	NASDAQ	CPSS	Wed, Dec 23, 2020	4.14	4.20	4.10	4.15
6852	NASDAQ	CPSS	Tue, Dec 22, 2020	4.12	4.22	4.12	4.18
6851	NASDAQ	CPSS	Mon, Dec 21, 2020	4.01	4.24	4.01	4.17
6850	NASDAQ	CPSS	Fri, Dec 18, 2020	4.32	4.65	4.24	4.25
6849	NASDAQ	CPSS	Thu, Dec 17, 2020	4.18	4.34	4.18	4.25
6848	NASDAQ	CPSS	Wed, Dec 16, 2020	4.02	4.37	3.98	4.12
6847	NASDAQ	CPSS	Tue, Dec 15, 2020	3.93	4.08	3.93	4.05
6846	NASDAQ	CPSS	Mon, Dec 14, 2020	4.03	4.04	3.94	4.01
6845	NASDAQ	CPSS	Fri, Dec 11, 2020	4.02	4.03	3.87	4.02
6844	NASDAQ	CPSS	Thu, Dec 10, 2020	4.05	4.05	3.94	4.02
6843	NASDAQ	CPSS	Wed, Dec 9, 2020	4.10	4.13	3.94	4.03
6842	NASDAQ	CPSS	Tue, Dec 8, 2020	4.02	4.13	3.99	4.05
6841	NASDAQ	CPSS	Mon, Dec 7, 2020	4.01	4.21	4.00	4.06
6840	NASDAQ	CPSS	Fri, Dec 4, 2020	4.09	4.11	4.01	4.06
6839	NASDAQ	CPSS	Thu, Dec 3, 2020	4.04	4.10	3.94	4.09
6838	NASDAQ	CPSS	Wed, Dec 2, 2020	4.00	4.02	3.89	3.94
6837	NASDAQ	CPSS	Tue, Dec 1, 2020	4.00	4.07	4.00	4.03
6836	NASDAQ	CPSS	Mon, Nov 30, 2020	4.05	4.08	3.99	3.99
6835	NASDAQ	CPSS	Fri, Nov 27, 2020	4.02	4.08	4.00	4.03
6834	NASDAQ	CPSS	Wed, Nov 25, 2020	4.00	4.02	3.97	4.02
6833	NASDAQ	CPSS	Tue, Nov 24, 2020	3.99	4.02	3.83	4.02
6832	NASDAQ	CPSS	Mon, Nov 23, 2020	4.10	4.10	3.94	4.02
6831	NASDAQ	CPSS	Fri, Nov 20, 2020	3.99	4.03	3.89	4.00
6830	NASDAQ	CPSS	Thu, Nov 19, 2020	3.86	4.00	3.77	3.93
6829	NASDAQ	CPSS	Wed, Nov 18, 2020	3.84	3.98	3.77	3.86
6828	NASDAQ	CPSS	Tue, Nov 17, 2020	3.72	3.92	3.63	3.90
6827	NASDAQ	CPSS	Mon, Nov 16, 2020	3.65	3.74	3.62	3.74
6826	NASDAQ	CPSS	Fri, Nov 13, 2020	3.83	3.83	3.39	3.49
6825	NASDAQ	CPSS	Thu, Nov 12, 2020	3.96	4.00	3.77	3.90
6824	NASDAQ	CPSS	Wed, Nov 11, 2020	3.93	4.04	3.68	3.95
6823	NASDAQ	CPSS	Tue, Nov 10, 2020	4.06	4.15	3.92	4.05
6822	NASDAQ	CPSS	Mon, Nov 9, 2020	4.01	4.15	4.01	4.04
6821	NASDAQ	CPSS	Fri, Nov 6, 2020	4.04	4.08	3.89	4.01
6820	NASDAQ	CPSS	Thu, Nov 5, 2020	3.86	4.23	3.81	4.09
6819	NASDAQ	CPSS	Wed, Nov 4, 2020	3.81	3.94	3.81	3.88
6818	NASDAQ	CPSS	Tue, Nov 3, 2020	3.74	3.86	3.73	3.83
6817	NASDAQ	CPSS	Mon, Nov 2, 2020	3.73	3.96	3.69	3.75
6816	NASDAQ	CPSS	Fri, Oct 30, 2020	3.72	3.92	3.65	3.75
6815	NASDAQ	CPSS	Thu, Oct 29, 2020	3.83	3.85	3.71	3.75
6814	NASDAQ	CPSS	Wed, Oct 28, 2020	3.77	3.83	3.61	3.69
6813	NASDAQ	CPSS	Tue, Oct 27, 2020	3.85	4.13	3.80	3.80
6812	NASDAQ	CPSS	Mon, Oct 26, 2020	3.94	3.99	3.77	3.88
6811	NASDAQ	CPSS	Fri, Oct 23, 2020	4.01	4.16	3.80	3.91
6810	NASDAQ	CPSS	Thu, Oct 22, 2020	4.14	4.20	4.00	4.09
6809	NASDAQ	CPSS	Wed, Oct 21, 2020	4.56	4.58	4.13	4.20
6808	NASDAQ	CPSS	Tue, Oct 20, 2020	4.51	4.62	4.31	4.59
6807	NASDAQ	CPSS	Mon, Oct 19, 2020	4.58	4.67	4.52	4.56
6806	NASDAQ	CPSS	Fri, Oct 16, 2020	4.58	4.64	4.52	4.56
6805	NASDAQ	CPSS	Thu, Oct 15, 2020	4.60	4.68	4.47	4.56
6804	NASDAQ	CPSS	Wed, Oct 14, 2020	4.64	4.64	4.42	4.55
6803	NASDAQ	CPSS	Tue, Oct 13, 2020	4.63	4.68	4.30	4.53
6802	NASDAQ	CPSS	Mon, Oct 12, 2020	4.60	4.66	4.53	4.63
6801	NASDAQ	CPSS	Fri, Oct 9, 2020	4.70	4.78	4.51	4.64
6800	NASDAQ	CPSS	Thu, Oct 8, 2020	4.91	5.12	4.37	4.69
6799	NASDAQ	CPSS	Wed, Oct 7, 2020	3.31	3.40	3.24	3.33
6798	NASDAQ	CPSS	Tue, Oct 6, 2020	3.24	3.50	3.24	3.36
6797	NASDAQ	CPSS	Mon, Oct 5, 2020	3.24	3.47	3.24	3.42
6796	NASDAQ	CPSS	Fri, Oct 2, 2020	3.30	3.47	3.22	3.24
6795	NASDAQ	CPSS	Thu, Oct 1, 2020	3.32	3.46	3.27	3.40
6794	NASDAQ	CPSS	Wed, Sep 30, 2020	3.23	3.36	3.23	3.30
6793	NASDAQ	CPSS	Tue, Sep 29, 2020	3.19	3.33	3.19	3.29
6792	NASDAQ	CPSS	Mon, Sep 28, 2020	3.18	3.32	3.17	3.25
6791	NASDAQ	CPSS	Fri, Sep 25, 2020	3.38	3.44	3.17	3.18
6790	NASDAQ	CPSS	Thu, Sep 24, 2020	3.26	3.35	3.25	3.31
6789	NASDAQ	CPSS	Wed, Sep 23, 2020	3.29	3.41	3.25	3.28
6788	NASDAQ	CPSS	Tue, Sep 22, 2020	3.32	3.49	3.30	3.30
6787	NASDAQ	CPSS	Mon, Sep 21, 2020	3.67	3.73	3.33	3.34
6786	NASDAQ	CPSS	Fri, Sep 18, 2020	3.41	3.72	3.41	3.72
6785	NASDAQ	CPSS	Thu, Sep 17, 2020	3.40	3.59	3.40	3.59
6784	NASDAQ	CPSS	Wed, Sep 16, 2020	3.40	3.58	3.40	3.54
6783	NASDAQ	CPSS	Tue, Sep 15, 2020	3.34	3.71	3.25	3.57
6782	NASDAQ	CPSS	Mon, Sep 14, 2020	3.19	3.35	3.19	3.29
6781	NASDAQ	CPSS	Fri, Sep 11, 2020	3.26	3.31	3.16	3.28
6780	NASDAQ	CPSS	Thu, Sep 10, 2020	3.31	3.41	3.28	3.28
6779	NASDAQ	CPSS	Wed, Sep 9, 2020	3.24	3.35	3.24	3.32
6778	NASDAQ	CPSS	Tue, Sep 8, 2020	3.28	3.30	3.12	3.29
6777	NASDAQ	CPSS	Fri, Sep 4, 2020	3.31	3.32	3.25	3.32
6776	NASDAQ	CPSS	Thu, Sep 3, 2020	3.13	3.31	3.13	3.30
6775	NASDAQ	CPSS	Wed, Sep 2, 2020	3.12	3.29	3.12	3.19
6774	NASDAQ	CPSS	Tue, Sep 1, 2020	3.07	3.30	3.07	3.30
6773	NASDAQ	CPSS	Mon, Aug 31, 2020	3.26	3.28	3.10	3.24
6772	NASDAQ	CPSS	Fri, Aug 28, 2020	3.10	3.26	3.10	3.26
6771	NASDAQ	CPSS	Thu, Aug 27, 2020	3.02	3.28	3.02	3.14
6770	NASDAQ	CPSS	Wed, Aug 26, 2020	3.08	3.23	3.08	3.20
6769	NASDAQ	CPSS	Tue, Aug 25, 2020	3.21	3.30	3.05	3.28
6768	NASDAQ	CPSS	Mon, Aug 24, 2020	3.09	3.10	3.00	3.05
6767	NASDAQ	CPSS	Fri, Aug 21, 2020	3.16	3.20	3.07	3.18
6766	NASDAQ	CPSS	Thu, Aug 20, 2020	3.06	3.25	3.06	3.21
6765	NASDAQ	CPSS	Wed, Aug 19, 2020	3.30	3.31	3.14	3.27
6764	NASDAQ	CPSS	Tue, Aug 18, 2020	3.24	3.34	3.24	3.29
6763	NASDAQ	CPSS	Mon, Aug 17, 2020	3.29	3.30	3.23	3.30
6762	NASDAQ	CPSS	Fri, Aug 14, 2020	3.27	3.31	3.27	3.30
6761	NASDAQ	CPSS	Thu, Aug 13, 2020	3.25	3.31	3.25	3.29
6760	NASDAQ	CPSS	Wed, Aug 12, 2020	3.27	3.30	3.21	3.30
6759	NASDAQ	CPSS	Tue, Aug 11, 2020	3.29	3.31	3.26	3.27
6758	NASDAQ	CPSS	Mon, Aug 10, 2020	3.24	3.43	3.13	3.32
6757	NASDAQ	CPSS	Fri, Aug 7, 2020	3.25	3.31	3.25	3.30
6756	NASDAQ	CPSS	Thu, Aug 6, 2020	3.21	3.32	3.17	3.32
6755	NASDAQ	CPSS	Wed, Aug 5, 2020	3.25	3.27	3.24	3.24
6754	NASDAQ	CPSS	Tue, Aug 4, 2020	3.25	3.31	3.24	3.30
6753	NASDAQ	CPSS	Mon, Aug 3, 2020	3.25	3.30	3.23	3.30
6752	NASDAQ	CPSS	Fri, Jul 31, 2020	3.26	3.30	3.26	3.27
6751	NASDAQ	CPSS	Thu, Jul 30, 2020	3.25	3.25	3.20	3.21
6750	NASDAQ	CPSS	Wed, Jul 29, 2020	3.27	3.27	3.22	3.27
6749	NASDAQ	CPSS	Tue, Jul 28, 2020	3.24	3.28	3.16	3.26
6748	NASDAQ	CPSS	Mon, Jul 27, 2020	3.22	3.26	3.19	3.24
6747	NASDAQ	CPSS	Fri, Jul 24, 2020	3.18	3.24	3.13	3.24
6746	NASDAQ	CPSS	Thu, Jul 23, 2020	3.24	3.28	3.14	3.17
6745	NASDAQ	CPSS	Wed, Jul 22, 2020	3.07	3.29	3.07	3.29
6744	NASDAQ	CPSS	Tue, Jul 21, 2020	3.19	3.19	3.08	3.12
6743	NASDAQ	CPSS	Mon, Jul 20, 2020	3.15	3.15	3.03	3.10
6742	NASDAQ	CPSS	Fri, Jul 17, 2020	3.15	3.17	3.09	3.09
6741	NASDAQ	CPSS	Thu, Jul 16, 2020	3.10	3.13	3.02	3.09
6740	NASDAQ	CPSS	Wed, Jul 15, 2020	3.21	3.21	3.16	3.18
6739	NASDAQ	CPSS	Tue, Jul 14, 2020	3.35	3.35	3.16	3.22
6738	NASDAQ	CPSS	Mon, Jul 13, 2020	3.16	3.34	3.09	3.27
6737	NASDAQ	CPSS	Fri, Jul 10, 2020	3.07	3.20	3.05	3.15
6736	NASDAQ	CPSS	Thu, Jul 9, 2020	3.30	3.43	2.97	3.05
6735	NASDAQ	CPSS	Wed, Jul 8, 2020	3.16	3.20	3.00	3.13
6734	NASDAQ	CPSS	Tue, Jul 7, 2020	2.83	3.14	2.83	3.10
6733	NASDAQ	CPSS	Mon, Jul 6, 2020	3.05	3.05	2.77	2.90
6732	NASDAQ	CPSS	Thu, Jul 2, 2020	2.96	3.03	2.88	2.93
6731	NASDAQ	CPSS	Wed, Jul 1, 2020	2.91	2.98	2.84	2.84
6730	NASDAQ	CPSS	Tue, Jun 30, 2020	2.75	2.85	2.75	2.83
6729	NASDAQ	CPSS	Mon, Jun 29, 2020	2.77	2.97	2.77	2.78
6728	NASDAQ	CPSS	Fri, Jun 26, 2020	2.84	2.93	2.76	2.93
6727	NASDAQ	CPSS	Thu, Jun 25, 2020	2.75	2.83	2.75	2.80
6726	NASDAQ	CPSS	Wed, Jun 24, 2020	2.81	2.81	2.74	2.74
6725	NASDAQ	CPSS	Tue, Jun 23, 2020	2.92	2.93	2.72	2.73
6724	NASDAQ	CPSS	Mon, Jun 22, 2020	2.85	2.99	2.85	2.87
6723	NASDAQ	CPSS	Fri, Jun 19, 2020	2.76	2.95	2.76	2.87
6722	NASDAQ	CPSS	Thu, Jun 18, 2020	2.61	2.79	2.61	2.76
6721	NASDAQ	CPSS	Wed, Jun 17, 2020	2.71	2.79	2.64	2.64
6720	NASDAQ	CPSS	Tue, Jun 16, 2020	2.84	3.03	2.72	2.72
6719	NASDAQ	CPSS	Mon, Jun 15, 2020	2.64	2.79	2.64	2.79
6718	NASDAQ	CPSS	Fri, Jun 12, 2020	2.62	2.81	2.62	2.72
6717	NASDAQ	CPSS	Thu, Jun 11, 2020	2.94	2.94	2.54	2.58
6716	NASDAQ	CPSS	Wed, Jun 10, 2020	2.92	3.14	2.60	2.76
6715	NASDAQ	CPSS	Tue, Jun 9, 2020	3.06	3.23	3.06	3.15
6714	NASDAQ	CPSS	Mon, Jun 8, 2020	3.02	3.14	3.00	3.05
6713	NASDAQ	CPSS	Fri, Jun 5, 2020	2.90	3.04	2.90	2.91
6712	NASDAQ	CPSS	Thu, Jun 4, 2020	2.66	2.89	2.66	2.87
6711	NASDAQ	CPSS	Wed, Jun 3, 2020	2.61	2.78	2.59	2.77
6710	NASDAQ	CPSS	Tue, Jun 2, 2020	2.53	2.54	2.44	2.48
6709	NASDAQ	CPSS	Mon, Jun 1, 2020	2.50	2.50	2.46	2.47
6708	NASDAQ	CPSS	Fri, May 29, 2020	2.51	2.60	2.49	2.56
6707	NASDAQ	CPSS	Thu, May 28, 2020	2.71	2.71	2.62	2.62
6706	NASDAQ	CPSS	Wed, May 27, 2020	2.73	2.73	2.66	2.66
6705	NASDAQ	CPSS	Tue, May 26, 2020	2.74	2.75	2.67	2.67
6704	NASDAQ	CPSS	Fri, May 22, 2020	2.71	2.71	2.57	2.66
6703	NASDAQ	CPSS	Thu, May 21, 2020	2.68	2.73	2.56	2.66
6702	NASDAQ	CPSS	Wed, May 20, 2020	2.78	2.78	2.52	2.59
6701	NASDAQ	CPSS	Tue, May 19, 2020	2.44	2.89	2.35	2.73
6700	NASDAQ	CPSS	Mon, May 18, 2020	2.42	2.46	2.32	2.44
6699	NASDAQ	CPSS	Fri, May 15, 2020	2.34	2.47	2.34	2.44
6698	NASDAQ	CPSS	Thu, May 14, 2020	2.31	2.36	2.30	2.36
6697	NASDAQ	CPSS	Wed, May 13, 2020	2.42	2.48	2.35	2.45
6696	NASDAQ	CPSS	Tue, May 12, 2020	2.81	2.84	2.44	2.44
6695	NASDAQ	CPSS	Mon, May 11, 2020	2.80	2.95	2.80	2.80
6694	NASDAQ	CPSS	Fri, May 8, 2020	2.73	3.01	2.55	2.76
6693	NASDAQ	CPSS	Thu, May 7, 2020	2.67	2.73	2.35	2.73
6692	NASDAQ	CPSS	Wed, May 6, 2020	2.95	2.95	2.43	2.60
6691	NASDAQ	CPSS	Tue, May 5, 2020	3.00	3.01	2.87	2.87
6690	NASDAQ	CPSS	Mon, May 4, 2020	2.91	2.98	2.84	2.98
6689	NASDAQ	CPSS	Fri, May 1, 2020	2.97	3.03	2.91	2.91
6688	NASDAQ	CPSS	Thu, Apr 30, 2020	3.17	3.22	2.96	2.96
6687	NASDAQ	CPSS	Wed, Apr 29, 2020	3.22	3.31	3.06	3.07
6686	NASDAQ	CPSS	Tue, Apr 28, 2020	3.03	3.14	2.98	3.07
6685	NASDAQ	CPSS	Mon, Apr 27, 2020	2.89	3.13	2.84	3.04
6684	NASDAQ	CPSS	Fri, Apr 24, 2020	2.48	2.85	2.41	2.82
6683	NASDAQ	CPSS	Thu, Apr 23, 2020	2.44	2.50	2.32	2.50
6682	NASDAQ	CPSS	Wed, Apr 22, 2020	2.42	2.42	2.34	2.36
6681	NASDAQ	CPSS	Tue, Apr 21, 2020	2.42	2.49	2.25	2.33
6680	NASDAQ	CPSS	Mon, Apr 20, 2020	2.54	2.54	2.39	2.54
6679	NASDAQ	CPSS	Fri, Apr 17, 2020	2.26	2.57	2.23	2.40
6678	NASDAQ	CPSS	Thu, Apr 16, 2020	1.62	2.85	1.62	2.37
6677	NASDAQ	CPSS	Wed, Apr 15, 2020	1.64	1.64	1.49	1.56
6676	NASDAQ	CPSS	Tue, Apr 14, 2020	1.59	1.63	1.50	1.59
6675	NASDAQ	CPSS	Mon, Apr 13, 2020	1.57	1.57	1.33	1.50
6674	NASDAQ	CPSS	Thu, Apr 9, 2020	1.45	1.68	1.38	1.50
6673	NASDAQ	CPSS	Wed, Apr 8, 2020	1.46	1.51	1.35	1.39
6672	NASDAQ	CPSS	Tue, Apr 7, 2020	1.48	1.52	1.31	1.35
6671	NASDAQ	CPSS	Mon, Apr 6, 2020	1.11	1.26	1.11	1.23
6670	NASDAQ	CPSS	Fri, Apr 3, 2020	1.25	1.27	1.10	1.13
6669	NASDAQ	CPSS	Thu, Apr 2, 2020	1.25	1.33	1.22	1.22
6668	NASDAQ	CPSS	Wed, Apr 1, 2020	1.60	1.60	1.36	1.47
6667	NASDAQ	CPSS	Tue, Mar 31, 2020	1.60	1.64	1.36	1.36
6666	NASDAQ	CPSS	Mon, Mar 30, 2020	1.51	1.65	1.51	1.55
6665	NASDAQ	CPSS	Fri, Mar 27, 2020	1.68	1.69	1.56	1.60
6664	NASDAQ	CPSS	Thu, Mar 26, 2020	1.61	1.71	1.57	1.65
6663	NASDAQ	CPSS	Wed, Mar 25, 2020	1.73	1.73	1.56	1.61
6662	NASDAQ	CPSS	Tue, Mar 24, 2020	1.59	1.60	1.46	1.47
6661	NASDAQ	CPSS	Mon, Mar 23, 2020	1.87	1.99	1.44	1.45
6660	NASDAQ	CPSS	Fri, Mar 20, 2020	1.20	2.38	1.15	1.86
6659	NASDAQ	CPSS	Thu, Mar 19, 2020	1.64	1.64	1.00	1.08
6658	NASDAQ	CPSS	Wed, Mar 18, 2020	1.65	1.65	1.25	1.45
6657	NASDAQ	CPSS	Tue, Mar 17, 2020	2.06	2.11	1.50	1.61
6656	NASDAQ	CPSS	Mon, Mar 16, 2020	2.75	2.83	2.15	2.20
6655	NASDAQ	CPSS	Fri, Mar 13, 2020	2.81	2.99	2.75	2.76
6654	NASDAQ	CPSS	Thu, Mar 12, 2020	2.75	2.98	2.75	2.95
6653	NASDAQ	CPSS	Wed, Mar 11, 2020	3.19	3.19	3.00	3.00
6652	NASDAQ	CPSS	Tue, Mar 10, 2020	3.16	3.18	2.85	3.02
6651	NASDAQ	CPSS	Mon, Mar 9, 2020	3.28	3.28	3.15	3.27
6650	NASDAQ	CPSS	Fri, Mar 6, 2020	3.46	3.53	3.30	3.52
6649	NASDAQ	CPSS	Thu, Mar 5, 2020	3.48	3.50	3.48	3.50
6648	NASDAQ	CPSS	Wed, Mar 4, 2020	3.55	3.55	3.12	3.53
6647	NASDAQ	CPSS	Tue, Mar 3, 2020	3.69	3.84	3.37	3.50
6646	NASDAQ	CPSS	Mon, Mar 2, 2020	3.67	3.75	3.30	3.59
6645	NASDAQ	CPSS	Fri, Feb 28, 2020	3.54	3.72	3.31	3.67
6644	NASDAQ	CPSS	Thu, Feb 27, 2020	3.49	3.64	3.39	3.62
6643	NASDAQ	CPSS	Wed, Feb 26, 2020	3.84	3.84	3.40	3.57
6642	NASDAQ	CPSS	Tue, Feb 25, 2020	3.82	3.87	3.65	3.65
6641	NASDAQ	CPSS	Mon, Feb 24, 2020	3.95	3.97	3.75	3.82
6640	NASDAQ	CPSS	Fri, Feb 21, 2020	3.95	4.10	3.95	3.96
6639	NASDAQ	CPSS	Thu, Feb 20, 2020	3.99	3.99	3.95	3.96
6638	NASDAQ	CPSS	Wed, Feb 19, 2020	3.99	4.08	3.98	3.98
6637	NASDAQ	CPSS	Tue, Feb 18, 2020	4.01	4.22	3.92	3.97
6636	NASDAQ	CPSS	Fri, Feb 14, 2020	4.00	4.28	3.76	3.98
6635	NASDAQ	CPSS	Thu, Feb 13, 2020	3.67	4.30	3.66	4.12
6634	NASDAQ	CPSS	Wed, Feb 12, 2020	3.60	3.68	3.60	3.67
6633	NASDAQ	CPSS	Tue, Feb 11, 2020	3.59	3.62	3.59	3.61
6632	NASDAQ	CPSS	Mon, Feb 10, 2020	3.63	3.64	3.61	3.64
6631	NASDAQ	CPSS	Fri, Feb 7, 2020	3.61	3.63	3.54	3.63
6630	NASDAQ	CPSS	Thu, Feb 6, 2020	3.61	3.61	3.61	3.61
6629	NASDAQ	CPSS	Wed, Feb 5, 2020	3.48	3.61	3.47	3.60
6628	NASDAQ	CPSS	Tue, Feb 4, 2020	3.62	3.63	3.58	3.58
6627	NASDAQ	CPSS	Mon, Feb 3, 2020	3.57	3.62	3.50	3.53
6626	NASDAQ	CPSS	Fri, Jan 31, 2020	3.51	3.57	3.48	3.48
6625	NASDAQ	CPSS	Thu, Jan 30, 2020	3.55	3.56	3.54	3.55
6624	NASDAQ	CPSS	Wed, Jan 29, 2020	3.46	3.58	3.46	3.52
6623	NASDAQ	CPSS	Tue, Jan 28, 2020	3.50	3.50	3.50	3.50
6622	NASDAQ	CPSS	Mon, Jan 27, 2020	3.38	3.50	3.38	3.48
6621	NASDAQ	CPSS	Fri, Jan 24, 2020	3.48	3.48	3.45	3.47
6620	NASDAQ	CPSS	Thu, Jan 23, 2020	3.43	3.47	3.43	3.47
6619	NASDAQ	CPSS	Wed, Jan 22, 2020	3.47	3.48	3.43	3.45
6618	NASDAQ	CPSS	Tue, Jan 21, 2020	3.41	3.47	3.37	3.45
6617	NASDAQ	CPSS	Fri, Jan 17, 2020	3.48	3.48	3.40	3.47
6616	NASDAQ	CPSS	Thu, Jan 16, 2020	3.38	3.44	3.38	3.44
6615	NASDAQ	CPSS	Wed, Jan 15, 2020	3.42	3.48	3.38	3.42
6614	NASDAQ	CPSS	Tue, Jan 14, 2020	3.40	3.47	3.33	3.45
6613	NASDAQ	CPSS	Mon, Jan 13, 2020	3.42	3.47	3.40	3.42
6612	NASDAQ	CPSS	Fri, Jan 10, 2020	3.43	3.47	3.42	3.47
6611	NASDAQ	CPSS	Thu, Jan 9, 2020	0.00	0.00	0.00	3.42
6610	NASDAQ	CPSS	Wed, Jan 8, 2020	3.42	3.42	3.42	3.42
6609	NASDAQ	CPSS	Tue, Jan 7, 2020	3.46	3.46	3.41	3.43
6608	NASDAQ	CPSS	Mon, Jan 6, 2020	3.40	3.47	3.40	3.44
6607	NASDAQ	CPSS	Fri, Jan 3, 2020	3.38	3.48	3.38	3.40
6606	NASDAQ	CPSS	Thu, Jan 2, 2020	3.41	3.47	3.40	3.40
6605	NASDAQ	CPSS	Tue, Dec 31, 2019	3.40	3.48	3.37	3.37
6604	NASDAQ	CPSS	Mon, Dec 30, 2019	3.37	3.46	3.33	3.46
6603	NASDAQ	CPSS	Fri, Dec 27, 2019	3.44	3.44	3.31	3.37
6602	NASDAQ	CPSS	Thu, Dec 26, 2019	3.32	3.35	3.31	3.31
6601	NASDAQ	CPSS	Tue, Dec 24, 2019	3.31	3.34	3.30	3.31
6600	NASDAQ	CPSS	Mon, Dec 23, 2019	3.29	3.35	3.29	3.35
6599	NASDAQ	CPSS	Fri, Dec 20, 2019	3.30	3.41	3.27	3.27
6598	NASDAQ	CPSS	Thu, Dec 19, 2019	3.45	3.45	3.28	3.31
6597	NASDAQ	CPSS	Wed, Dec 18, 2019	3.41	3.41	3.32	3.32
6596	NASDAQ	CPSS	Tue, Dec 17, 2019	3.30	3.40	3.30	3.40
6595	NASDAQ	CPSS	Mon, Dec 16, 2019	3.30	3.30	3.27	3.30
6594	NASDAQ	CPSS	Fri, Dec 13, 2019	0.00	0.00	0.00	3.26
6593	NASDAQ	CPSS	Thu, Dec 12, 2019	3.24	3.44	3.24	3.26
6592	NASDAQ	CPSS	Wed, Dec 11, 2019	3.24	3.46	3.24	3.28
6591	NASDAQ	CPSS	Tue, Dec 10, 2019	3.34	3.38	3.34	3.38
6590	NASDAQ	CPSS	Mon, Dec 9, 2019	3.45	3.45	3.25	3.40
6589	NASDAQ	CPSS	Fri, Dec 6, 2019	3.33	3.49	3.18	3.20
6588	NASDAQ	CPSS	Thu, Dec 5, 2019	3.41	3.50	3.36	3.36
6587	NASDAQ	CPSS	Wed, Dec 4, 2019	3.44	3.50	3.42	3.42
6586	NASDAQ	CPSS	Tue, Dec 3, 2019	0.00	0.00	0.00	3.45
6585	NASDAQ	CPSS	Mon, Dec 2, 2019	3.45	3.45	3.45	3.45
6584	NASDAQ	CPSS	Fri, Nov 29, 2019	3.41	3.50	3.35	3.35
6583	NASDAQ	CPSS	Wed, Nov 27, 2019	3.42	3.42	3.42	3.42
6582	NASDAQ	CPSS	Tue, Nov 26, 2019	3.48	3.50	3.45	3.45
6581	NASDAQ	CPSS	Mon, Nov 25, 2019	3.45	3.49	3.43	3.47
6580	NASDAQ	CPSS	Fri, Nov 22, 2019	3.59	3.59	3.46	3.46
6579	NASDAQ	CPSS	Thu, Nov 21, 2019	3.52	3.57	3.41	3.44
6578	NASDAQ	CPSS	Wed, Nov 20, 2019	3.44	3.60	3.44	3.47
6577	NASDAQ	CPSS	Tue, Nov 19, 2019	3.42	3.49	3.37	3.49
6576	NASDAQ	CPSS	Mon, Nov 18, 2019	3.40	3.46	3.36	3.41
6575	NASDAQ	CPSS	Fri, Nov 15, 2019	3.43	3.48	3.43	3.43
6574	NASDAQ	CPSS	Thu, Nov 14, 2019	3.48	3.48	3.40	3.46
6573	NASDAQ	CPSS	Wed, Nov 13, 2019	3.45	3.48	3.42	3.43
6572	NASDAQ	CPSS	Tue, Nov 12, 2019	3.36	3.47	3.23	3.47
6571	NASDAQ	CPSS	Mon, Nov 11, 2019	3.47	3.47	3.30	3.30
6570	NASDAQ	CPSS	Fri, Nov 8, 2019	3.40	3.45	3.40	3.41
6569	NASDAQ	CPSS	Thu, Nov 7, 2019	3.36	3.49	3.36	3.42
6568	NASDAQ	CPSS	Wed, Nov 6, 2019	3.39	3.42	3.39	3.40
6567	NASDAQ	CPSS	Tue, Nov 5, 2019	3.49	3.49	3.38	3.42
6566	NASDAQ	CPSS	Mon, Nov 4, 2019	3.46	3.47	3.43	3.44
6565	NASDAQ	CPSS	Fri, Nov 1, 2019	3.32	3.42	3.32	3.42
6564	NASDAQ	CPSS	Thu, Oct 31, 2019	3.16	3.41	3.16	3.40
6563	NASDAQ	CPSS	Wed, Oct 30, 2019	3.40	3.40	3.30	3.39
6562	NASDAQ	CPSS	Tue, Oct 29, 2019	3.32	3.45	3.32	3.32
6561	NASDAQ	CPSS	Mon, Oct 28, 2019	3.36	3.45	3.20	3.20
6560	NASDAQ	CPSS	Fri, Oct 25, 2019	3.36	3.46	3.35	3.38
6559	NASDAQ	CPSS	Thu, Oct 24, 2019	3.35	3.43	3.31	3.33
6558	NASDAQ	CPSS	Wed, Oct 23, 2019	3.31	3.44	3.31	3.38
6557	NASDAQ	CPSS	Tue, Oct 22, 2019	3.36	3.47	3.33	3.47
6556	NASDAQ	CPSS	Mon, Oct 21, 2019	3.18	3.30	3.18	3.25
6555	NASDAQ	CPSS	Fri, Oct 18, 2019	3.30	3.39	3.30	3.36
6554	NASDAQ	CPSS	Thu, Oct 17, 2019	3.32	3.40	3.32	3.33
6553	NASDAQ	CPSS	Wed, Oct 16, 2019	3.29	3.37	3.29	3.34
6552	NASDAQ	CPSS	Tue, Oct 15, 2019	3.41	3.50	3.30	3.30
6551	NASDAQ	CPSS	Mon, Oct 14, 2019	3.09	3.50	3.09	3.50
6550	NASDAQ	CPSS	Fri, Oct 11, 2019	3.34	3.40	3.06	3.06
6549	NASDAQ	CPSS	Thu, Oct 10, 2019	3.47	3.48	3.30	3.30
6548	NASDAQ	CPSS	Wed, Oct 9, 2019	3.44	3.48	3.30	3.47
6547	NASDAQ	CPSS	Tue, Oct 8, 2019	3.44	3.50	3.44	3.48
6546	NASDAQ	CPSS	Mon, Oct 7, 2019	3.43	3.52	3.40	3.40
6545	NASDAQ	CPSS	Fri, Oct 4, 2019	3.54	3.54	3.36	3.36
6544	NASDAQ	CPSS	Thu, Oct 3, 2019	3.47	3.53	3.46	3.47
6543	NASDAQ	CPSS	Wed, Oct 2, 2019	3.50	3.55	3.48	3.48
6542	NASDAQ	CPSS	Tue, Oct 1, 2019	3.40	3.59	3.40	3.55
6541	NASDAQ	CPSS	Mon, Sep 30, 2019	3.59	3.59	3.38	3.59
6540	NASDAQ	CPSS	Fri, Sep 27, 2019	3.59	3.59	3.58	3.58
6539	NASDAQ	CPSS	Thu, Sep 26, 2019	3.60	3.60	3.53	3.58
6538	NASDAQ	CPSS	Wed, Sep 25, 2019	3.61	3.62	3.59	3.59
6537	NASDAQ	CPSS	Tue, Sep 24, 2019	3.60	3.63	3.58	3.62
6536	NASDAQ	CPSS	Mon, Sep 23, 2019	3.58	3.59	3.48	3.57
6535	NASDAQ	CPSS	Fri, Sep 20, 2019	3.44	3.61	3.44	3.61
6534	NASDAQ	CPSS	Thu, Sep 19, 2019	3.57	3.62	3.29	3.54
6533	NASDAQ	CPSS	Wed, Sep 18, 2019	3.58	3.59	3.45	3.57
6532	NASDAQ	CPSS	Tue, Sep 17, 2019	3.56	3.64	3.55	3.58
6531	NASDAQ	CPSS	Mon, Sep 16, 2019	3.57	3.61	3.56	3.58
6530	NASDAQ	CPSS	Fri, Sep 13, 2019	3.58	3.63	3.57	3.61
6529	NASDAQ	CPSS	Thu, Sep 12, 2019	3.63	3.64	3.61	3.61
6528	NASDAQ	CPSS	Wed, Sep 11, 2019	3.68	3.68	3.63	3.66
6527	NASDAQ	CPSS	Tue, Sep 10, 2019	3.65	3.70	3.65	3.65
6526	NASDAQ	CPSS	Mon, Sep 9, 2019	3.66	3.68	3.64	3.65
6525	NASDAQ	CPSS	Fri, Sep 6, 2019	3.62	3.67	3.62	3.63
6524	NASDAQ	CPSS	Thu, Sep 5, 2019	3.56	3.66	3.55	3.62
6523	NASDAQ	CPSS	Wed, Sep 4, 2019	3.57	3.60	3.55	3.58
6522	NASDAQ	CPSS	Tue, Sep 3, 2019	3.52	3.53	3.50	3.52
6521	NASDAQ	CPSS	Fri, Aug 30, 2019	3.67	3.67	3.55	3.55
6520	NASDAQ	CPSS	Thu, Aug 29, 2019	3.65	3.67	3.54	3.54
6519	NASDAQ	CPSS	Wed, Aug 28, 2019	3.42	3.55	3.40	3.52
6518	NASDAQ	CPSS	Tue, Aug 27, 2019	3.48	3.64	3.48	3.54
6517	NASDAQ	CPSS	Mon, Aug 26, 2019	3.70	3.70	3.54	3.59
6516	NASDAQ	CPSS	Fri, Aug 23, 2019	3.59	3.64	3.58	3.64
6515	NASDAQ	CPSS	Thu, Aug 22, 2019	3.47	3.70	3.47	3.68
6514	NASDAQ	CPSS	Wed, Aug 21, 2019	3.57	3.62	3.51	3.62
6513	NASDAQ	CPSS	Tue, Aug 20, 2019	3.56	3.62	3.51	3.57
6512	NASDAQ	CPSS	Mon, Aug 19, 2019	3.64	3.64	3.52	3.59
6511	NASDAQ	CPSS	Fri, Aug 16, 2019	3.53	3.61	3.53	3.56
6510	NASDAQ	CPSS	Thu, Aug 15, 2019	3.57	3.62	3.54	3.60
6509	NASDAQ	CPSS	Wed, Aug 14, 2019	3.59	3.65	3.51	3.59
6508	NASDAQ	CPSS	Tue, Aug 13, 2019	3.59	3.60	3.55	3.60
6507	NASDAQ	CPSS	Mon, Aug 12, 2019	3.59	3.63	3.53	3.60
6506	NASDAQ	CPSS	Fri, Aug 9, 2019	3.62	3.64	3.52	3.55
6505	NASDAQ	CPSS	Thu, Aug 8, 2019	3.68	3.69	3.53	3.53
6504	NASDAQ	CPSS	Wed, Aug 7, 2019	3.65	3.66	3.61	3.61
6503	NASDAQ	CPSS	Tue, Aug 6, 2019	3.65	3.65	3.58	3.58
6502	NASDAQ	CPSS	Mon, Aug 5, 2019	3.58	3.63	3.58	3.62
6501	NASDAQ	CPSS	Fri, Aug 2, 2019	3.61	3.67	3.60	3.65
6500	NASDAQ	CPSS	Thu, Aug 1, 2019	3.68	3.70	3.65	3.65
6499	NASDAQ	CPSS	Wed, Jul 31, 2019	3.70	3.70	3.63	3.65
6498	NASDAQ	CPSS	Tue, Jul 30, 2019	3.69	3.70	3.65	3.69
6497	NASDAQ	CPSS	Mon, Jul 29, 2019	3.67	3.69	3.61	3.65
6496	NASDAQ	CPSS	Fri, Jul 26, 2019	3.56	3.69	3.56	3.66
6495	NASDAQ	CPSS	Thu, Jul 25, 2019	3.66	3.68	3.60	3.61
6494	NASDAQ	CPSS	Wed, Jul 24, 2019	3.58	3.66	3.58	3.60
6493	NASDAQ	CPSS	Tue, Jul 23, 2019	3.62	3.62	3.62	3.62
6492	NASDAQ	CPSS	Mon, Jul 22, 2019	3.62	3.66	3.59	3.65
6491	NASDAQ	CPSS	Fri, Jul 19, 2019	3.62	3.62	3.60	3.62
6490	NASDAQ	CPSS	Thu, Jul 18, 2019	3.63	3.63	3.61	3.61
6489	NASDAQ	CPSS	Wed, Jul 17, 2019	3.62	3.62	3.52	3.60
6488	NASDAQ	CPSS	Tue, Jul 16, 2019	3.63	3.63	3.52	3.60
6487	NASDAQ	CPSS	Mon, Jul 15, 2019	3.65	3.65	3.62	3.63
6486	NASDAQ	CPSS	Fri, Jul 12, 2019	3.61	3.65	3.60	3.60
6485	NASDAQ	CPSS	Thu, Jul 11, 2019	3.62	3.63	3.60	3.63
6484	NASDAQ	CPSS	Wed, Jul 10, 2019	3.68	3.68	3.60	3.60
6483	NASDAQ	CPSS	Tue, Jul 9, 2019	3.76	3.80	3.64	3.65
6482	NASDAQ	CPSS	Mon, Jul 8, 2019	3.77	3.81	3.77	3.81
6481	NASDAQ	CPSS	Fri, Jul 5, 2019	3.62	3.81	3.62	3.81
6480	NASDAQ	CPSS	Wed, Jul 3, 2019	3.69	3.69	3.64	3.66
6479	NASDAQ	CPSS	Tue, Jul 2, 2019	3.78	3.78	3.66	3.66
6478	NASDAQ	CPSS	Mon, Jul 1, 2019	3.82	3.82	3.73	3.75
6477	NASDAQ	CPSS	Fri, Jun 28, 2019	3.69	3.80	3.68	3.80
6476	NASDAQ	CPSS	Thu, Jun 27, 2019	3.66	3.70	3.65	3.70
6475	NASDAQ	CPSS	Wed, Jun 26, 2019	3.64	3.69	3.57	3.69
6474	NASDAQ	CPSS	Tue, Jun 25, 2019	3.59	3.69	3.57	3.65
6473	NASDAQ	CPSS	Mon, Jun 24, 2019	3.57	3.64	3.55	3.64
6472	NASDAQ	CPSS	Fri, Jun 21, 2019	3.57	3.59	3.42	3.59
6471	NASDAQ	CPSS	Thu, Jun 20, 2019	3.56	3.59	3.55	3.57
6470	NASDAQ	CPSS	Wed, Jun 19, 2019	3.56	3.59	3.55	3.55
6469	NASDAQ	CPSS	Tue, Jun 18, 2019	3.56	3.58	3.51	3.58
6468	NASDAQ	CPSS	Mon, Jun 17, 2019	3.42	3.58	3.42	3.55
6467	NASDAQ	CPSS	Fri, Jun 14, 2019	3.56	3.59	3.48	3.58
6466	NASDAQ	CPSS	Thu, Jun 13, 2019	3.50	3.56	3.46	3.55
6465	NASDAQ	CPSS	Wed, Jun 12, 2019	3.47	3.52	3.47	3.51
6464	NASDAQ	CPSS	Tue, Jun 11, 2019	3.48	3.54	3.48	3.53
6463	NASDAQ	CPSS	Mon, Jun 10, 2019	3.48	3.52	3.33	3.52
6462	NASDAQ	CPSS	Fri, Jun 7, 2019	3.49	3.52	3.49	3.52
6461	NASDAQ	CPSS	Thu, Jun 6, 2019	3.47	3.54	3.46	3.50
6460	NASDAQ	CPSS	Wed, Jun 5, 2019	3.50	3.55	3.46	3.49
6459	NASDAQ	CPSS	Tue, Jun 4, 2019	3.45	3.50	3.45	3.48
6458	NASDAQ	CPSS	Mon, Jun 3, 2019	3.26	3.44	3.26	3.44
6457	NASDAQ	CPSS	Fri, May 31, 2019	3.31	3.36	3.25	3.26
6456	NASDAQ	CPSS	Thu, May 30, 2019	3.46	3.46	3.34	3.34
6455	NASDAQ	CPSS	Wed, May 29, 2019	3.49	3.49	3.40	3.40
6454	NASDAQ	CPSS	Tue, May 28, 2019	3.44	3.50	3.35	3.41
6453	NASDAQ	CPSS	Fri, May 24, 2019	3.45	3.48	3.31	3.45
6452	NASDAQ	CPSS	Thu, May 23, 2019	3.53	3.53	3.43	3.43
6451	NASDAQ	CPSS	Wed, May 22, 2019	3.49	3.54	3.40	3.48
6450	NASDAQ	CPSS	Tue, May 21, 2019	3.55	3.55	3.51	3.55
6449	NASDAQ	CPSS	Mon, May 20, 2019	3.63	3.73	3.59	3.63
6448	NASDAQ	CPSS	Fri, May 17, 2019	3.58	3.58	3.43	3.52
6447	NASDAQ	CPSS	Thu, May 16, 2019	3.70	3.70	3.54	3.54
6446	NASDAQ	CPSS	Wed, May 15, 2019	3.63	3.68	3.57	3.57
6445	NASDAQ	CPSS	Tue, May 14, 2019	3.56	3.65	3.56	3.65
6444	NASDAQ	CPSS	Mon, May 13, 2019	3.52	3.64	3.50	3.64
6443	NASDAQ	CPSS	Fri, May 10, 2019	3.63	3.68	3.57	3.59
6442	NASDAQ	CPSS	Thu, May 9, 2019	3.87	3.87	3.57	3.64
6441	NASDAQ	CPSS	Wed, May 8, 2019	3.57	3.97	3.57	3.97
6440	NASDAQ	CPSS	Tue, May 7, 2019	3.61	3.65	3.51	3.63
6439	NASDAQ	CPSS	Mon, May 6, 2019	3.45	3.59	3.45	3.56
6438	NASDAQ	CPSS	Fri, May 3, 2019	3.63	3.63	3.45	3.48
6437	NASDAQ	CPSS	Thu, May 2, 2019	3.43	3.49	3.41	3.42
6436	NASDAQ	CPSS	Wed, May 1, 2019	3.50	3.52	3.50	3.52
6435	NASDAQ	CPSS	Tue, Apr 30, 2019	3.51	3.53	3.41	3.52
6434	NASDAQ	CPSS	Mon, Apr 29, 2019	3.47	3.55	3.40	3.53
6433	NASDAQ	CPSS	Fri, Apr 26, 2019	3.60	3.66	3.48	3.50
6432	NASDAQ	CPSS	Thu, Apr 25, 2019	3.40	3.47	3.37	3.37
6431	NASDAQ	CPSS	Wed, Apr 24, 2019	3.48	3.48	3.40	3.40
6430	NASDAQ	CPSS	Tue, Apr 23, 2019	3.48	3.51	3.46	3.48
6429	NASDAQ	CPSS	Mon, Apr 22, 2019	3.47	3.51	3.30	3.42
6428	NASDAQ	CPSS	Thu, Apr 18, 2019	3.63	3.66	3.53	3.55
6427	NASDAQ	CPSS	Wed, Apr 17, 2019	3.61	3.65	3.61	3.65
6426	NASDAQ	CPSS	Tue, Apr 16, 2019	3.58	3.66	3.58	3.63
6425	NASDAQ	CPSS	Mon, Apr 15, 2019	3.63	3.63	3.59	3.60
6424	NASDAQ	CPSS	Fri, Apr 12, 2019	3.61	3.61	3.51	3.54
6423	NASDAQ	CPSS	Thu, Apr 11, 2019	3.70	3.70	3.61	3.61
6422	NASDAQ	CPSS	Wed, Apr 10, 2019	3.73	3.73	3.62	3.62
6421	NASDAQ	CPSS	Tue, Apr 9, 2019	3.74	3.74	3.60	3.60
6420	NASDAQ	CPSS	Mon, Apr 8, 2019	3.69	3.76	3.66	3.69
6419	NASDAQ	CPSS	Fri, Apr 5, 2019	3.79	3.82	3.61	3.68
6418	NASDAQ	CPSS	Thu, Apr 4, 2019	3.61	3.67	3.59	3.65
6417	NASDAQ	CPSS	Wed, Apr 3, 2019	3.60	3.60	3.55	3.55
6416	NASDAQ	CPSS	Tue, Apr 2, 2019	3.56	3.56	3.47	3.55
6415	NASDAQ	CPSS	Mon, Apr 1, 2019	3.50	3.64	3.49	3.61
6414	NASDAQ	CPSS	Fri, Mar 29, 2019	3.61	3.66	3.49	3.49
6413	NASDAQ	CPSS	Thu, Mar 28, 2019	3.64	3.65	3.55	3.55
6412	NASDAQ	CPSS	Wed, Mar 27, 2019	3.58	3.65	3.56	3.56
6411	NASDAQ	CPSS	Tue, Mar 26, 2019	3.63	3.66	3.53	3.54
6410	NASDAQ	CPSS	Mon, Mar 25, 2019	3.77	3.87	3.57	3.60
6409	NASDAQ	CPSS	Fri, Mar 22, 2019	4.04	4.14	3.79	3.84
6408	NASDAQ	CPSS	Thu, Mar 21, 2019	4.35	4.35	4.03	4.03
6407	NASDAQ	CPSS	Wed, Mar 20, 2019	4.40	4.40	4.30	4.33
6406	NASDAQ	CPSS	Tue, Mar 19, 2019	4.48	4.48	4.28	4.32
6405	NASDAQ	CPSS	Mon, Mar 18, 2019	4.50	4.50	4.36	4.43
6404	NASDAQ	CPSS	Fri, Mar 15, 2019	4.31	4.42	4.28	4.41
6403	NASDAQ	CPSS	Thu, Mar 14, 2019	4.45	4.46	4.30	4.40
6402	NASDAQ	CPSS	Wed, Mar 13, 2019	4.42	4.42	4.24	4.39
6401	NASDAQ	CPSS	Tue, Mar 12, 2019	4.37	4.65	4.30	4.31
6400	NASDAQ	CPSS	Mon, Mar 11, 2019	4.24	4.50	3.97	4.40
6399	NASDAQ	CPSS	Fri, Mar 8, 2019	3.99	4.24	3.92	4.20
6398	NASDAQ	CPSS	Thu, Mar 7, 2019	4.00	4.12	3.86	4.05
6397	NASDAQ	CPSS	Wed, Mar 6, 2019	4.03	4.05	3.81	3.96
6396	NASDAQ	CPSS	Tue, Mar 5, 2019	4.09	4.13	3.84	4.03
6395	NASDAQ	CPSS	Mon, Mar 4, 2019	4.19	4.25	3.88	4.06
6394	NASDAQ	CPSS	Fri, Mar 1, 2019	4.25	4.25	4.16	4.20
6393	NASDAQ	CPSS	Thu, Feb 28, 2019	4.28	4.29	4.21	4.21
6392	NASDAQ	CPSS	Wed, Feb 27, 2019	4.03	4.24	4.03	4.20
6391	NASDAQ	CPSS	Tue, Feb 26, 2019	4.15	4.15	4.10	4.11
6390	NASDAQ	CPSS	Mon, Feb 25, 2019	4.21	4.21	4.04	4.11
6389	NASDAQ	CPSS	Fri, Feb 22, 2019	4.24	4.25	4.01	4.03
6388	NASDAQ	CPSS	Thu, Feb 21, 2019	4.20	4.29	4.19	4.26
6387	NASDAQ	CPSS	Wed, Feb 20, 2019	4.14	4.28	4.14	4.18
6386	NASDAQ	CPSS	Tue, Feb 19, 2019	4.19	4.20	4.14	4.15
6385	NASDAQ	CPSS	Fri, Feb 15, 2019	4.14	4.20	4.12	4.17
6384	NASDAQ	CPSS	Thu, Feb 14, 2019	4.15	4.18	4.05	4.11
6383	NASDAQ	CPSS	Wed, Feb 13, 2019	4.08	4.14	3.93	3.95
6382	NASDAQ	CPSS	Tue, Feb 12, 2019	4.13	4.18	4.08	4.14
6381	NASDAQ	CPSS	Mon, Feb 11, 2019	4.08	4.12	4.08	4.09
6380	NASDAQ	CPSS	Fri, Feb 8, 2019	3.99	4.10	3.99	4.06
6379	NASDAQ	CPSS	Thu, Feb 7, 2019	3.90	3.99	3.90	3.98
6378	NASDAQ	CPSS	Wed, Feb 6, 2019	3.85	3.90	3.85	3.90
6377	NASDAQ	CPSS	Tue, Feb 5, 2019	3.96	3.96	3.85	3.86
6376	NASDAQ	CPSS	Mon, Feb 4, 2019	3.83	3.97	3.79	3.89
6375	NASDAQ	CPSS	Fri, Feb 1, 2019	3.83	3.89	3.83	3.83
6374	NASDAQ	CPSS	Thu, Jan 31, 2019	3.84	3.85	3.79	3.84
6373	NASDAQ	CPSS	Wed, Jan 30, 2019	3.81	3.87	3.81	3.86
6372	NASDAQ	CPSS	Tue, Jan 29, 2019	3.69	3.88	3.68	3.81
6371	NASDAQ	CPSS	Mon, Jan 28, 2019	3.65	3.73	3.65	3.71
6370	NASDAQ	CPSS	Fri, Jan 25, 2019	3.74	3.75	3.65	3.65
6369	NASDAQ	CPSS	Thu, Jan 24, 2019	3.72	3.78	3.68	3.72
6368	NASDAQ	CPSS	Wed, Jan 23, 2019	3.70	3.78	3.70	3.72
6367	NASDAQ	CPSS	Tue, Jan 22, 2019	3.70	3.72	3.65	3.70
6366	NASDAQ	CPSS	Fri, Jan 18, 2019	3.67	3.75	3.67	3.70
6365	NASDAQ	CPSS	Thu, Jan 17, 2019	3.63	3.73	3.63	3.71
6364	NASDAQ	CPSS	Wed, Jan 16, 2019	3.60	3.70	3.60	3.68
6363	NASDAQ	CPSS	Tue, Jan 15, 2019	3.62	3.65	3.59	3.60
6362	NASDAQ	CPSS	Mon, Jan 14, 2019	3.59	3.65	3.59	3.62
6361	NASDAQ	CPSS	Fri, Jan 11, 2019	3.65	3.65	3.61	3.62
6360	NASDAQ	CPSS	Thu, Jan 10, 2019	3.55	3.67	3.55	3.60
6359	NASDAQ	CPSS	Wed, Jan 9, 2019	3.58	3.68	3.56	3.56
6358	NASDAQ	CPSS	Tue, Jan 8, 2019	3.56	3.59	3.53	3.55
6357	NASDAQ	CPSS	Mon, Jan 7, 2019	3.51	3.60	3.34	3.56
6356	NASDAQ	CPSS	Fri, Jan 4, 2019	3.40	3.59	3.39	3.53
6355	NASDAQ	CPSS	Thu, Jan 3, 2019	3.22	3.39	3.22	3.37
6354	NASDAQ	CPSS	Wed, Jan 2, 2019	3.01	3.29	3.01	3.27
6353	NASDAQ	CPSS	Mon, Dec 31, 2018	3.18	3.26	3.01	3.01
6352	NASDAQ	CPSS	Fri, Dec 28, 2018	3.01	3.23	3.01	3.18
6351	NASDAQ	CPSS	Thu, Dec 27, 2018	3.02	3.14	2.99	3.01
6350	NASDAQ	CPSS	Wed, Dec 26, 2018	3.15	3.24	3.00	3.05
6349	NASDAQ	CPSS	Mon, Dec 24, 2018	3.17	3.24	3.09	3.14
6348	NASDAQ	CPSS	Fri, Dec 21, 2018	3.17	3.33	3.06	3.17
6347	NASDAQ	CPSS	Thu, Dec 20, 2018	3.33	3.52	3.15	3.16
6346	NASDAQ	CPSS	Wed, Dec 19, 2018	3.35	3.40	3.27	3.30
6345	NASDAQ	CPSS	Tue, Dec 18, 2018	3.40	3.54	3.35	3.35
6344	NASDAQ	CPSS	Mon, Dec 17, 2018	3.38	3.43	3.36	3.40
6343	NASDAQ	CPSS	Fri, Dec 14, 2018	3.33	3.48	3.33	3.41
6342	NASDAQ	CPSS	Thu, Dec 13, 2018	3.38	3.45	3.33	3.34
6341	NASDAQ	CPSS	Wed, Dec 12, 2018	3.55	3.60	3.40	3.40
6340	NASDAQ	CPSS	Tue, Dec 11, 2018	3.52	3.54	3.52	3.52
6339	NASDAQ	CPSS	Mon, Dec 10, 2018	3.52	3.71	3.52	3.52
6338	NASDAQ	CPSS	Fri, Dec 7, 2018	3.62	3.70	3.54	3.54
6337	NASDAQ	CPSS	Thu, Dec 6, 2018	3.55	3.66	3.55	3.55
6336	NASDAQ	CPSS	Tue, Dec 4, 2018	3.60	3.67	3.53	3.58
6335	NASDAQ	CPSS	Mon, Dec 3, 2018	3.64	3.74	3.51	3.57
6334	NASDAQ	CPSS	Fri, Nov 30, 2018	3.74	3.75	3.62	3.62
6333	NASDAQ	CPSS	Thu, Nov 29, 2018	3.65	3.75	3.65	3.74
6332	NASDAQ	CPSS	Wed, Nov 28, 2018	3.70	3.75	3.63	3.63
6331	NASDAQ	CPSS	Tue, Nov 27, 2018	3.89	3.91	3.64	3.64
6330	NASDAQ	CPSS	Mon, Nov 26, 2018	3.75	3.98	3.75	3.84
6329	NASDAQ	CPSS	Fri, Nov 23, 2018	3.90	3.90	3.84	3.88
6328	NASDAQ	CPSS	Wed, Nov 21, 2018	3.84	3.93	3.77	3.78
6327	NASDAQ	CPSS	Tue, Nov 20, 2018	3.74	3.93	3.69	3.75
6326	NASDAQ	CPSS	Mon, Nov 19, 2018	3.51	3.86	3.39	3.82
6325	NASDAQ	CPSS	Fri, Nov 16, 2018	3.93	3.96	3.55	3.55
6324	NASDAQ	CPSS	Thu, Nov 15, 2018	3.97	3.97	3.78	3.79
6323	NASDAQ	CPSS	Wed, Nov 14, 2018	3.99	3.99	3.82	3.83
6322	NASDAQ	CPSS	Tue, Nov 13, 2018	3.77	3.96	3.77	3.82
6321	NASDAQ	CPSS	Mon, Nov 12, 2018	3.77	3.97	3.77	3.79
6320	NASDAQ	CPSS	Fri, Nov 9, 2018	3.87	4.03	3.73	3.73
6319	NASDAQ	CPSS	Thu, Nov 8, 2018	3.87	4.06	3.87	3.88
6318	NASDAQ	CPSS	Wed, Nov 7, 2018	3.98	4.06	3.89	3.89
6317	NASDAQ	CPSS	Tue, Nov 6, 2018	3.91	3.99	3.91	3.99
6316	NASDAQ	CPSS	Mon, Nov 5, 2018	3.90	3.99	3.90	3.91
6315	NASDAQ	CPSS	Fri, Nov 2, 2018	3.98	4.00	3.89	3.89
6314	NASDAQ	CPSS	Thu, Nov 1, 2018	3.89	3.99	3.89	3.91
6313	NASDAQ	CPSS	Wed, Oct 31, 2018	3.97	3.99	3.91	3.91
6312	NASDAQ	CPSS	Tue, Oct 30, 2018	3.71	3.99	3.71	3.99
6311	NASDAQ	CPSS	Mon, Oct 29, 2018	3.71	3.92	3.71	3.71
6310	NASDAQ	CPSS	Fri, Oct 26, 2018	3.51	3.74	3.51	3.71
6309	NASDAQ	CPSS	Thu, Oct 25, 2018	3.95	3.95	3.51	3.51
6308	NASDAQ	CPSS	Wed, Oct 24, 2018	3.72	3.84	3.60	3.60
6307	NASDAQ	CPSS	Tue, Oct 23, 2018	3.57	3.91	3.57	3.64
6306	NASDAQ	CPSS	Mon, Oct 22, 2018	3.72	3.80	3.63	3.65
6305	NASDAQ	CPSS	Fri, Oct 19, 2018	3.59	3.72	3.43	3.72
6304	NASDAQ	CPSS	Thu, Oct 18, 2018	3.64	3.70	3.56	3.56
6303	NASDAQ	CPSS	Wed, Oct 17, 2018	3.59	3.76	3.51	3.64
6302	NASDAQ	CPSS	Tue, Oct 16, 2018	3.51	3.75	3.51	3.61
6301	NASDAQ	CPSS	Mon, Oct 15, 2018	3.43	3.50	3.42	3.48
6300	NASDAQ	CPSS	Fri, Oct 12, 2018	3.31	3.44	3.30	3.39
6299	NASDAQ	CPSS	Thu, Oct 11, 2018	3.34	3.44	3.30	3.30
6298	NASDAQ	CPSS	Wed, Oct 10, 2018	3.62	3.74	3.34	3.34
6297	NASDAQ	CPSS	Tue, Oct 9, 2018	3.72	3.80	3.51	3.57
6296	NASDAQ	CPSS	Mon, Oct 8, 2018	3.57	3.65	3.55	3.57
6295	NASDAQ	CPSS	Fri, Oct 5, 2018	3.57	3.63	3.53	3.57
6294	NASDAQ	CPSS	Thu, Oct 4, 2018	3.60	3.73	3.60	3.60
6293	NASDAQ	CPSS	Wed, Oct 3, 2018	3.72	3.73	3.60	3.60
6292	NASDAQ	CPSS	Tue, Oct 2, 2018	3.56	3.78	3.56	3.70
6291	NASDAQ	CPSS	Mon, Oct 1, 2018	3.71	3.80	3.55	3.55
6290	NASDAQ	CPSS	Fri, Sep 28, 2018	3.81	3.81	3.60	3.70
6289	NASDAQ	CPSS	Thu, Sep 27, 2018	3.81	3.90	3.65	3.65
6288	NASDAQ	CPSS	Wed, Sep 26, 2018	3.87	3.96	3.80	3.80
6287	NASDAQ	CPSS	Tue, Sep 25, 2018	4.02	4.02	3.85	3.85
6286	NASDAQ	CPSS	Mon, Sep 24, 2018	4.01	4.05	3.83	3.85
6285	NASDAQ	CPSS	Fri, Sep 21, 2018	3.97	4.06	3.86	4.01
6284	NASDAQ	CPSS	Thu, Sep 20, 2018	3.87	4.04	3.87	3.92
6283	NASDAQ	CPSS	Wed, Sep 19, 2018	3.92	3.99	3.92	3.93
6282	NASDAQ	CPSS	Tue, Sep 18, 2018	3.87	3.98	3.87	3.90
6281	NASDAQ	CPSS	Mon, Sep 17, 2018	3.98	3.98	3.82	3.87
6280	NASDAQ	CPSS	Fri, Sep 14, 2018	3.88	3.99	3.81	3.86
6279	NASDAQ	CPSS	Thu, Sep 13, 2018	3.93	4.05	3.88	3.88
6278	NASDAQ	CPSS	Wed, Sep 12, 2018	3.92	4.05	3.80	3.94
6277	NASDAQ	CPSS	Tue, Sep 11, 2018	3.86	4.06	3.85	3.90
6276	NASDAQ	CPSS	Mon, Sep 10, 2018	3.98	4.06	3.80	3.82
6275	NASDAQ	CPSS	Fri, Sep 7, 2018	3.83	4.07	3.83	3.99
6274	NASDAQ	CPSS	Thu, Sep 6, 2018	3.94	4.08	3.64	3.81
6273	NASDAQ	CPSS	Wed, Sep 5, 2018	4.09	4.15	3.90	3.90
6272	NASDAQ	CPSS	Tue, Sep 4, 2018	3.90	4.05	3.90	4.04
6271	NASDAQ	CPSS	Fri, Aug 31, 2018	3.84	4.07	3.84	3.86
6270	NASDAQ	CPSS	Thu, Aug 30, 2018	3.68	3.88	3.68	3.78
6269	NASDAQ	CPSS	Wed, Aug 29, 2018	3.72	3.83	3.68	3.78
6268	NASDAQ	CPSS	Tue, Aug 28, 2018	3.65	3.84	3.65	3.71
6267	NASDAQ	CPSS	Mon, Aug 27, 2018	3.61	3.79	3.61	3.66
6266	NASDAQ	CPSS	Fri, Aug 24, 2018	3.60	3.83	3.58	3.59
6265	NASDAQ	CPSS	Thu, Aug 23, 2018	3.60	3.70	3.55	3.61
6264	NASDAQ	CPSS	Wed, Aug 22, 2018	3.59	3.69	3.47	3.59
6263	NASDAQ	CPSS	Tue, Aug 21, 2018	3.44	3.61	3.38	3.57
6262	NASDAQ	CPSS	Mon, Aug 20, 2018	3.48	3.50	3.35	3.41
6261	NASDAQ	CPSS	Fri, Aug 17, 2018	3.53	3.59	3.35	3.41
6260	NASDAQ	CPSS	Thu, Aug 16, 2018	3.35	3.60	3.33	3.37
6259	NASDAQ	CPSS	Wed, Aug 15, 2018	3.35	3.41	3.23	3.35
6258	NASDAQ	CPSS	Tue, Aug 14, 2018	3.26	3.39	3.22	3.39
6257	NASDAQ	CPSS	Mon, Aug 13, 2018	3.38	3.50	3.20	3.22
6256	NASDAQ	CPSS	Fri, Aug 10, 2018	3.43	3.59	3.36	3.42
6255	NASDAQ	CPSS	Thu, Aug 9, 2018	3.52	3.60	3.41	3.49
6254	NASDAQ	CPSS	Wed, Aug 8, 2018	3.39	3.65	3.39	3.53
6253	NASDAQ	CPSS	Tue, Aug 7, 2018	3.44	3.49	3.37	3.43
6252	NASDAQ	CPSS	Mon, Aug 6, 2018	3.39	3.55	3.32	3.38
6251	NASDAQ	CPSS	Fri, Aug 3, 2018	3.33	3.41	3.33	3.35
6250	NASDAQ	CPSS	Thu, Aug 2, 2018	3.55	3.56	3.35	3.37
6249	NASDAQ	CPSS	Wed, Aug 1, 2018	3.41	3.57	3.41	3.57
6248	NASDAQ	CPSS	Tue, Jul 31, 2018	3.21	3.38	3.18	3.35
6247	NASDAQ	CPSS	Mon, Jul 30, 2018	3.30	3.30	3.18	3.18
6246	NASDAQ	CPSS	Fri, Jul 27, 2018	3.39	3.39	3.27	3.29
6245	NASDAQ	CPSS	Thu, Jul 26, 2018	3.45	3.56	3.35	3.37
6244	NASDAQ	CPSS	Wed, Jul 25, 2018	3.46	3.57	3.43	3.56
6243	NASDAQ	CPSS	Tue, Jul 24, 2018	3.34	3.52	3.34	3.44
6242	NASDAQ	CPSS	Mon, Jul 23, 2018	3.44	3.56	3.29	3.33
6241	NASDAQ	CPSS	Fri, Jul 20, 2018	3.61	3.62	3.42	3.42
6240	NASDAQ	CPSS	Thu, Jul 19, 2018	3.50	3.65	3.50	3.60
6239	NASDAQ	CPSS	Wed, Jul 18, 2018	3.59	3.66	3.50	3.57
6238	NASDAQ	CPSS	Tue, Jul 17, 2018	3.76	3.76	3.55	3.58
6237	NASDAQ	CPSS	Mon, Jul 16, 2018	3.72	3.78	3.62	3.65
6236	NASDAQ	CPSS	Fri, Jul 13, 2018	3.84	3.86	3.65	3.69
6235	NASDAQ	CPSS	Thu, Jul 12, 2018	3.95	4.05	3.81	3.83
6234	NASDAQ	CPSS	Wed, Jul 11, 2018	4.05	4.05	3.85	3.91
6233	NASDAQ	CPSS	Tue, Jul 10, 2018	4.15	4.15	3.92	3.96
6232	NASDAQ	CPSS	Mon, Jul 9, 2018	4.12	4.22	4.05	4.11
6231	NASDAQ	CPSS	Fri, Jul 6, 2018	4.17	4.19	4.11	4.14
6230	NASDAQ	CPSS	Thu, Jul 5, 2018	4.13	4.19	4.10	4.13
6229	NASDAQ	CPSS	Tue, Jul 3, 2018	4.08	4.19	4.05	4.16
6228	NASDAQ	CPSS	Mon, Jul 2, 2018	4.08	4.17	4.05	4.10
6227	NASDAQ	CPSS	Fri, Jun 29, 2018	4.05	4.18	4.04	4.07
6226	NASDAQ	CPSS	Thu, Jun 28, 2018	4.05	4.10	4.03	4.03
6225	NASDAQ	CPSS	Wed, Jun 27, 2018	4.22	4.29	4.05	4.06
6224	NASDAQ	CPSS	Tue, Jun 26, 2018	4.19	4.27	4.17	4.27
6223	NASDAQ	CPSS	Mon, Jun 25, 2018	4.26	4.32	4.18	4.21
6222	NASDAQ	CPSS	Fri, Jun 22, 2018	4.14	4.44	4.13	4.22
6221	NASDAQ	CPSS	Thu, Jun 21, 2018	4.12	4.22	4.09	4.11
6220	NASDAQ	CPSS	Wed, Jun 20, 2018	4.15	4.28	4.04	4.15
6219	NASDAQ	CPSS	Tue, Jun 19, 2018	4.13	4.26	4.11	4.15
6218	NASDAQ	CPSS	Mon, Jun 18, 2018	4.17	4.37	4.09	4.12
6217	NASDAQ	CPSS	Fri, Jun 15, 2018	4.10	4.31	4.08	4.20
6216	NASDAQ	CPSS	Thu, Jun 14, 2018	4.25	4.40	4.09	4.12
6215	NASDAQ	CPSS	Wed, Jun 13, 2018	4.36	4.48	4.25	4.27
6214	NASDAQ	CPSS	Tue, Jun 12, 2018	4.34	4.48	4.34	4.35
6213	NASDAQ	CPSS	Mon, Jun 11, 2018	4.32	4.44	4.24	4.34
6212	NASDAQ	CPSS	Fri, Jun 8, 2018	4.16	4.35	4.07	4.29
6211	NASDAQ	CPSS	Thu, Jun 7, 2018	3.97	4.25	3.97	4.02
6210	NASDAQ	CPSS	Wed, Jun 6, 2018	3.94	4.21	3.87	3.97
6209	NASDAQ	CPSS	Tue, Jun 5, 2018	3.90	4.00	3.86	3.96
6208	NASDAQ	CPSS	Mon, Jun 4, 2018	3.97	4.15	3.89	3.90
6207	NASDAQ	CPSS	Fri, Jun 1, 2018	3.95	4.00	3.93	4.00
6206	NASDAQ	CPSS	Thu, May 31, 2018	3.72	4.00	3.72	3.92
6205	NASDAQ	CPSS	Wed, May 30, 2018	3.79	3.85	3.71	3.72
6204	NASDAQ	CPSS	Tue, May 29, 2018	3.73	3.84	3.60	3.75
6203	NASDAQ	CPSS	Fri, May 25, 2018	3.74	3.84	3.71	3.75
6202	NASDAQ	CPSS	Thu, May 24, 2018	3.72	3.75	3.71	3.72
6201	NASDAQ	CPSS	Wed, May 23, 2018	3.70	3.73	3.70	3.70
6200	NASDAQ	CPSS	Tue, May 22, 2018	3.70	3.73	3.70	3.71
6199	NASDAQ	CPSS	Mon, May 21, 2018	3.75	3.75	3.70	3.70
6198	NASDAQ	CPSS	Fri, May 18, 2018	3.66	3.75	3.66	3.72
6197	NASDAQ	CPSS	Thu, May 17, 2018	3.65	3.71	3.65	3.68
6196	NASDAQ	CPSS	Wed, May 16, 2018	3.65	3.73	3.65	3.65
6195	NASDAQ	CPSS	Tue, May 15, 2018	3.49	3.67	3.48	3.62
6194	NASDAQ	CPSS	Mon, May 14, 2018	3.43	3.46	3.43	3.45
6193	NASDAQ	CPSS	Fri, May 11, 2018	3.51	3.51	3.42	3.42
6192	NASDAQ	CPSS	Thu, May 10, 2018	3.49	3.55	3.47	3.47
6191	NASDAQ	CPSS	Wed, May 9, 2018	3.53	3.53	3.47	3.48
6190	NASDAQ	CPSS	Tue, May 8, 2018	3.48	3.54	3.48	3.53
6189	NASDAQ	CPSS	Mon, May 7, 2018	3.53	3.54	3.45	3.46
6188	NASDAQ	CPSS	Fri, May 4, 2018	3.50	3.53	3.48	3.52
6187	NASDAQ	CPSS	Thu, May 3, 2018	3.43	3.53	3.42	3.52
6186	NASDAQ	CPSS	Wed, May 2, 2018	3.50	3.55	3.42	3.42
6185	NASDAQ	CPSS	Tue, May 1, 2018	3.43	3.50	3.43	3.50
6184	NASDAQ	CPSS	Mon, Apr 30, 2018	3.33	3.44	3.32	3.42
6183	NASDAQ	CPSS	Fri, Apr 27, 2018	3.37	3.38	3.27	3.34
6182	NASDAQ	CPSS	Thu, Apr 26, 2018	3.54	3.56	3.40	3.41
6181	NASDAQ	CPSS	Wed, Apr 25, 2018	3.41	3.53	3.38	3.52
6180	NASDAQ	CPSS	Tue, Apr 24, 2018	3.51	3.59	3.34	3.41
6179	NASDAQ	CPSS	Mon, Apr 23, 2018	3.60	3.60	3.46	3.51
6178	NASDAQ	CPSS	Fri, Apr 20, 2018	3.65	3.65	3.58	3.61
6177	NASDAQ	CPSS	Thu, Apr 19, 2018	3.61	3.70	3.49	3.64
6176	NASDAQ	CPSS	Wed, Apr 18, 2018	3.82	3.92	3.82	3.91
6175	NASDAQ	CPSS	Tue, Apr 17, 2018	3.80	3.86	3.80	3.82
6174	NASDAQ	CPSS	Mon, Apr 16, 2018	3.77	3.83	3.76	3.79
6173	NASDAQ	CPSS	Fri, Apr 13, 2018	3.80	3.84	3.72	3.75
6172	NASDAQ	CPSS	Thu, Apr 12, 2018	3.87	3.99	3.79	3.81
6171	NASDAQ	CPSS	Wed, Apr 11, 2018	3.88	3.93	3.81	3.81
6170	NASDAQ	CPSS	Tue, Apr 10, 2018	3.83	3.94	3.82	3.87
6169	NASDAQ	CPSS	Mon, Apr 9, 2018	3.72	3.89	3.72	3.84
6168	NASDAQ	CPSS	Fri, Apr 6, 2018	3.72	3.75	3.69	3.71
6167	NASDAQ	CPSS	Thu, Apr 5, 2018	3.75	3.80	3.71	3.74
6166	NASDAQ	CPSS	Wed, Apr 4, 2018	3.67	3.74	3.67	3.72
6165	NASDAQ	CPSS	Tue, Apr 3, 2018	3.83	3.83	3.73	3.74
6164	NASDAQ	CPSS	Mon, Apr 2, 2018	3.79	3.80	3.75	3.78
6163	NASDAQ	CPSS	Thu, Mar 29, 2018	3.78	3.80	3.77	3.77
6162	NASDAQ	CPSS	Wed, Mar 28, 2018	3.72	3.80	3.67	3.74
6161	NASDAQ	CPSS	Tue, Mar 27, 2018	3.77	3.77	3.67	3.70
6160	NASDAQ	CPSS	Mon, Mar 26, 2018	3.79	3.79	3.68	3.69
6159	NASDAQ	CPSS	Fri, Mar 23, 2018	3.83	3.83	3.75	3.77
6158	NASDAQ	CPSS	Thu, Mar 22, 2018	3.90	3.91	3.83	3.83
6157	NASDAQ	CPSS	Wed, Mar 21, 2018	3.88	3.94	3.88	3.90
6156	NASDAQ	CPSS	Tue, Mar 20, 2018	3.91	3.95	3.85	3.87
6155	NASDAQ	CPSS	Mon, Mar 19, 2018	3.80	3.82	3.75	3.76
6154	NASDAQ	CPSS	Fri, Mar 16, 2018	3.80	3.90	3.78	3.79
6153	NASDAQ	CPSS	Thu, Mar 15, 2018	3.83	3.85	3.80	3.80
6152	NASDAQ	CPSS	Wed, Mar 14, 2018	3.84	3.84	3.78	3.80
6151	NASDAQ	CPSS	Tue, Mar 13, 2018	3.83	3.84	3.81	3.82
6150	NASDAQ	CPSS	Mon, Mar 12, 2018	3.83	3.89	3.83	3.83
6149	NASDAQ	CPSS	Fri, Mar 9, 2018	3.78	3.86	3.78	3.82
6148	NASDAQ	CPSS	Thu, Mar 8, 2018	3.82	3.97	3.76	3.77
6147	NASDAQ	CPSS	Wed, Mar 7, 2018	3.81	3.91	3.79	3.82
6146	NASDAQ	CPSS	Tue, Mar 6, 2018	3.79	4.01	3.79	3.83
6145	NASDAQ	CPSS	Mon, Mar 5, 2018	3.67	3.85	3.67	3.74
6144	NASDAQ	CPSS	Fri, Mar 2, 2018	3.75	3.83	3.66	3.67
6143	NASDAQ	CPSS	Thu, Mar 1, 2018	3.79	3.85	3.75	3.78
6142	NASDAQ	CPSS	Wed, Feb 28, 2018	3.86	3.87	3.79	3.79
6141	NASDAQ	CPSS	Tue, Feb 27, 2018	3.96	4.00	3.86	3.86
6140	NASDAQ	CPSS	Mon, Feb 26, 2018	4.07	4.07	3.93	3.96
6139	NASDAQ	CPSS	Fri, Feb 23, 2018	3.99	4.00	3.92	3.95
6138	NASDAQ	CPSS	Thu, Feb 22, 2018	4.25	4.25	3.92	3.92
6137	NASDAQ	CPSS	Wed, Feb 21, 2018	4.04	4.15	3.97	4.01
6136	NASDAQ	CPSS	Tue, Feb 20, 2018	4.09	4.09	3.91	4.01
6135	NASDAQ	CPSS	Fri, Feb 16, 2018	4.28	4.28	4.08	4.13
6134	NASDAQ	CPSS	Thu, Feb 15, 2018	4.00	4.35	4.00	4.21
6133	NASDAQ	CPSS	Wed, Feb 14, 2018	4.06	4.25	3.96	4.03
6132	NASDAQ	CPSS	Tue, Feb 13, 2018	3.83	4.15	3.83	4.07
6131	NASDAQ	CPSS	Mon, Feb 12, 2018	3.94	3.94	3.84	3.85
6130	NASDAQ	CPSS	Fri, Feb 9, 2018	4.09	4.09	3.84	3.91
6129	NASDAQ	CPSS	Thu, Feb 8, 2018	4.10	4.11	4.00	4.00
6128	NASDAQ	CPSS	Wed, Feb 7, 2018	4.22	4.22	4.02	4.07
6127	NASDAQ	CPSS	Tue, Feb 6, 2018	4.41	4.41	4.17	4.26
6126	NASDAQ	CPSS	Mon, Feb 5, 2018	4.55	4.60	4.23	4.23
6125	NASDAQ	CPSS	Fri, Feb 2, 2018	4.51	4.69	4.51	4.59
6124	NASDAQ	CPSS	Thu, Feb 1, 2018	4.48	4.53	4.48	4.51
6123	NASDAQ	CPSS	Wed, Jan 31, 2018	4.53	4.54	4.46	4.48
6122	NASDAQ	CPSS	Tue, Jan 30, 2018	4.52	4.69	4.42	4.50
6121	NASDAQ	CPSS	Mon, Jan 29, 2018	4.54	4.58	4.51	4.55
6120	NASDAQ	CPSS	Fri, Jan 26, 2018	4.36	4.55	4.36	4.55
6119	NASDAQ	CPSS	Thu, Jan 25, 2018	4.45	4.50	4.38	4.42
6118	NASDAQ	CPSS	Wed, Jan 24, 2018	4.56	4.61	4.40	4.41
6117	NASDAQ	CPSS	Tue, Jan 23, 2018	4.31	4.59	4.25	4.57
6116	NASDAQ	CPSS	Mon, Jan 22, 2018	4.15	4.38	4.10	4.28
6115	NASDAQ	CPSS	Fri, Jan 19, 2018	4.10	4.16	4.05	4.14
6114	NASDAQ	CPSS	Thu, Jan 18, 2018	4.11	4.12	4.04	4.10
6113	NASDAQ	CPSS	Wed, Jan 17, 2018	4.13	4.13	4.04	4.09
6112	NASDAQ	CPSS	Tue, Jan 16, 2018	4.17	4.19	4.06	4.10
6111	NASDAQ	CPSS	Fri, Jan 12, 2018	4.09	4.16	4.06	4.14
6110	NASDAQ	CPSS	Thu, Jan 11, 2018	4.05	4.15	4.02	4.08
6109	NASDAQ	CPSS	Wed, Jan 10, 2018	4.00	4.05	4.00	4.04
6108	NASDAQ	CPSS	Tue, Jan 9, 2018	4.03	4.04	4.00	4.00
6107	NASDAQ	CPSS	Mon, Jan 8, 2018	4.09	4.10	4.02	4.02
6106	NASDAQ	CPSS	Fri, Jan 5, 2018	4.15	4.17	4.02	4.05
6105	NASDAQ	CPSS	Thu, Jan 4, 2018	4.07	4.20	4.07	4.10
6104	NASDAQ	CPSS	Wed, Jan 3, 2018	4.23	4.24	4.10	4.15
6103	NASDAQ	CPSS	Tue, Jan 2, 2018	4.16	4.28	4.10	4.17
6102	NASDAQ	CPSS	Fri, Dec 29, 2017	4.45	4.45	4.12	4.15
6101	NASDAQ	CPSS	Thu, Dec 28, 2017	4.41	4.50	4.37	4.43
6100	NASDAQ	CPSS	Wed, Dec 27, 2017	4.43	4.59	4.41	4.50
6099	NASDAQ	CPSS	Tue, Dec 26, 2017	4.22	4.70	4.22	4.59
6098	NASDAQ	CPSS	Fri, Dec 22, 2017	4.25	4.31	4.20	4.25
6097	NASDAQ	CPSS	Thu, Dec 21, 2017	4.26	4.33	4.23	4.26
6096	NASDAQ	CPSS	Wed, Dec 20, 2017	4.32	4.34	4.20	4.29
6095	NASDAQ	CPSS	Tue, Dec 19, 2017	4.30	4.37	4.20	4.30
6094	NASDAQ	CPSS	Mon, Dec 18, 2017	4.31	4.43	4.26	4.32
6093	NASDAQ	CPSS	Fri, Dec 15, 2017	4.27	4.32	4.25	4.32
6092	NASDAQ	CPSS	Thu, Dec 14, 2017	4.36	4.36	4.24	4.27
6091	NASDAQ	CPSS	Wed, Dec 13, 2017	4.35	4.36	4.26	4.35
6090	NASDAQ	CPSS	Tue, Dec 12, 2017	4.28	4.44	4.26	4.30
6089	NASDAQ	CPSS	Mon, Dec 11, 2017	4.32	4.36	4.25	4.33
6088	NASDAQ	CPSS	Fri, Dec 8, 2017	4.30	4.38	4.27	4.33
6087	NASDAQ	CPSS	Thu, Dec 7, 2017	4.33	4.40	4.26	4.27
6086	NASDAQ	CPSS	Wed, Dec 6, 2017	4.43	4.43	4.15	4.35
6085	NASDAQ	CPSS	Tue, Dec 5, 2017	4.27	4.44	4.27	4.43
6084	NASDAQ	CPSS	Mon, Dec 4, 2017	4.22	4.42	4.16	4.27
6083	NASDAQ	CPSS	Fri, Dec 1, 2017	4.09	4.20	4.07	4.20
6082	NASDAQ	CPSS	Thu, Nov 30, 2017	4.19	4.22	4.07	4.10
6081	NASDAQ	CPSS	Wed, Nov 29, 2017	4.09	4.23	4.06	4.22
6080	NASDAQ	CPSS	Tue, Nov 28, 2017	4.11	4.25	4.04	4.10
6079	NASDAQ	CPSS	Mon, Nov 27, 2017	4.13	4.17	4.00	4.15
6078	NASDAQ	CPSS	Fri, Nov 24, 2017	4.18	4.20	4.11	4.15
6077	NASDAQ	CPSS	Wed, Nov 22, 2017	4.38	4.38	4.17	4.17
6076	NASDAQ	CPSS	Tue, Nov 21, 2017	4.40	4.43	4.26	4.38
6075	NASDAQ	CPSS	Mon, Nov 20, 2017	4.24	4.40	4.16	4.38
6074	NASDAQ	CPSS	Fri, Nov 17, 2017	4.15	4.32	4.09	4.25
6073	NASDAQ	CPSS	Thu, Nov 16, 2017	4.17	4.23	4.10	4.18
6072	NASDAQ	CPSS	Wed, Nov 15, 2017	4.13	4.37	4.13	4.16
6071	NASDAQ	CPSS	Tue, Nov 14, 2017	4.20	4.29	4.12	4.13
6070	NASDAQ	CPSS	Mon, Nov 13, 2017	4.17	4.29	4.10	4.20
6069	NASDAQ	CPSS	Fri, Nov 10, 2017	4.15	4.31	4.11	4.16
6068	NASDAQ	CPSS	Thu, Nov 9, 2017	4.27	4.47	4.06	4.17
6067	NASDAQ	CPSS	Wed, Nov 8, 2017	4.17	4.32	4.17	4.31
6066	NASDAQ	CPSS	Tue, Nov 7, 2017	4.29	4.37	4.25	4.36
6065	NASDAQ	CPSS	Mon, Nov 6, 2017	4.31	4.40	4.31	4.35
6064	NASDAQ	CPSS	Fri, Nov 3, 2017	4.37	4.54	4.30	4.38
6063	NASDAQ	CPSS	Thu, Nov 2, 2017	4.53	4.53	4.28	4.47
6062	NASDAQ	CPSS	Wed, Nov 1, 2017	4.43	4.57	4.37	4.57
6061	NASDAQ	CPSS	Tue, Oct 31, 2017	4.16	4.37	4.16	4.35
6060	NASDAQ	CPSS	Mon, Oct 30, 2017	4.30	4.43	4.25	4.26
6059	NASDAQ	CPSS	Fri, Oct 27, 2017	4.46	4.58	4.30	4.40
6058	NASDAQ	CPSS	Thu, Oct 26, 2017	4.61	4.62	4.40	4.45
6057	NASDAQ	CPSS	Wed, Oct 25, 2017	4.53	4.65	4.42	4.55
6056	NASDAQ	CPSS	Tue, Oct 24, 2017	4.55	4.68	4.49	4.55
6055	NASDAQ	CPSS	Mon, Oct 23, 2017	4.58	4.60	4.40	4.43
6054	NASDAQ	CPSS	Fri, Oct 20, 2017	4.51	4.63	4.51	4.63
6053	NASDAQ	CPSS	Thu, Oct 19, 2017	4.43	4.66	4.43	4.59
6052	NASDAQ	CPSS	Wed, Oct 18, 2017	4.58	4.70	4.55	4.58
6051	NASDAQ	CPSS	Tue, Oct 17, 2017	4.57	4.63	4.54	4.60
6050	NASDAQ	CPSS	Mon, Oct 16, 2017	4.51	4.64	4.51	4.54
6049	NASDAQ	CPSS	Fri, Oct 13, 2017	4.47	4.53	4.39	4.50
6048	NASDAQ	CPSS	Thu, Oct 12, 2017	4.56	4.59	4.50	4.50
6047	NASDAQ	CPSS	Wed, Oct 11, 2017	4.64	4.71	4.56	4.58
6046	NASDAQ	CPSS	Tue, Oct 10, 2017	4.61	4.77	4.61	4.63
6045	NASDAQ	CPSS	Mon, Oct 9, 2017	4.78	4.81	4.62	4.65
6044	NASDAQ	CPSS	Fri, Oct 6, 2017	4.64	4.79	4.59	4.79
6043	NASDAQ	CPSS	Thu, Oct 5, 2017	4.79	4.82	4.64	4.66
6042	NASDAQ	CPSS	Wed, Oct 4, 2017	4.61	4.78	4.61	4.68
6041	NASDAQ	CPSS	Tue, Oct 3, 2017	4.77	4.77	4.57	4.64
6040	NASDAQ	CPSS	Mon, Oct 2, 2017	4.60	4.81	4.55	4.60
6039	NASDAQ	CPSS	Fri, Sep 29, 2017	4.74	4.79	4.53	4.56
6038	NASDAQ	CPSS	Thu, Sep 28, 2017	4.75	4.86	4.70	4.73
6037	NASDAQ	CPSS	Wed, Sep 27, 2017	4.62	4.84	4.60	4.72
6036	NASDAQ	CPSS	Tue, Sep 26, 2017	4.47	4.74	4.22	4.62
6035	NASDAQ	CPSS	Mon, Sep 25, 2017	4.59	4.65	4.45	4.50
6034	NASDAQ	CPSS	Fri, Sep 22, 2017	4.52	4.68	4.36	4.50
6033	NASDAQ	CPSS	Thu, Sep 21, 2017	4.50	4.67	4.39	4.46
6032	NASDAQ	CPSS	Wed, Sep 20, 2017	4.50	4.53	4.31	4.50
6031	NASDAQ	CPSS	Tue, Sep 19, 2017	4.38	4.52	4.35	4.45
6030	NASDAQ	CPSS	Mon, Sep 18, 2017	4.22	4.48	4.22	4.39
6029	NASDAQ	CPSS	Fri, Sep 15, 2017	4.32	4.53	4.21	4.21
6028	NASDAQ	CPSS	Thu, Sep 14, 2017	4.52	4.64	4.32	4.32
6027	NASDAQ	CPSS	Wed, Sep 13, 2017	4.35	4.52	4.34	4.47
6026	NASDAQ	CPSS	Tue, Sep 12, 2017	4.35	4.50	4.32	4.35
6025	NASDAQ	CPSS	Mon, Sep 11, 2017	4.21	4.35	4.14	4.29
6024	NASDAQ	CPSS	Fri, Sep 8, 2017	4.19	4.25	4.10	4.15
6023	NASDAQ	CPSS	Thu, Sep 7, 2017	4.14	4.36	4.14	4.18
6022	NASDAQ	CPSS	Wed, Sep 6, 2017	4.15	4.28	4.10	4.15
6021	NASDAQ	CPSS	Tue, Sep 5, 2017	4.36	4.38	4.07	4.15
6020	NASDAQ	CPSS	Fri, Sep 1, 2017	3.94	4.40	3.91	4.32
6019	NASDAQ	CPSS	Thu, Aug 31, 2017	3.83	3.98	3.77	3.93
6018	NASDAQ	CPSS	Wed, Aug 30, 2017	3.69	3.82	3.69	3.76
6017	NASDAQ	CPSS	Tue, Aug 29, 2017	3.68	3.78	3.68	3.73
6016	NASDAQ	CPSS	Mon, Aug 28, 2017	3.76	3.80	3.66	3.73
6015	NASDAQ	CPSS	Fri, Aug 25, 2017	3.98	4.02	3.73	3.76
6014	NASDAQ	CPSS	Thu, Aug 24, 2017	3.95	4.05	3.95	3.96
6013	NASDAQ	CPSS	Wed, Aug 23, 2017	3.96	4.12	3.88	3.90
6012	NASDAQ	CPSS	Tue, Aug 22, 2017	3.95	4.06	3.92	3.99
6011	NASDAQ	CPSS	Mon, Aug 21, 2017	3.97	4.03	3.85	3.91
6010	NASDAQ	CPSS	Fri, Aug 18, 2017	3.95	4.02	3.95	4.00
6009	NASDAQ	CPSS	Thu, Aug 17, 2017	3.94	4.01	3.94	3.99
6008	NASDAQ	CPSS	Wed, Aug 16, 2017	4.00	4.07	3.92	3.95
6007	NASDAQ	CPSS	Tue, Aug 15, 2017	3.91	4.06	3.88	3.95
6006	NASDAQ	CPSS	Mon, Aug 14, 2017	3.86	4.05	3.86	3.92
6005	NASDAQ	CPSS	Fri, Aug 11, 2017	3.81	3.90	3.81	3.89
6004	NASDAQ	CPSS	Thu, Aug 10, 2017	3.80	3.82	3.76	3.78
6003	NASDAQ	CPSS	Wed, Aug 9, 2017	3.87	3.92	3.75	3.81
6002	NASDAQ	CPSS	Tue, Aug 8, 2017	3.87	4.00	3.82	3.89
6001	NASDAQ	CPSS	Mon, Aug 7, 2017	4.07	4.08	3.75	3.89
6000	NASDAQ	CPSS	Fri, Aug 4, 2017	3.98	4.07	3.92	4.00
5999	NASDAQ	CPSS	Thu, Aug 3, 2017	4.01	4.05	3.88	3.97
5998	NASDAQ	CPSS	Wed, Aug 2, 2017	4.00	4.11	3.96	4.01
5997	NASDAQ	CPSS	Tue, Aug 1, 2017	4.12	4.17	3.96	4.02
5996	NASDAQ	CPSS	Mon, Jul 31, 2017	3.98	4.19	3.92	4.11
5995	NASDAQ	CPSS	Fri, Jul 28, 2017	4.16	4.31	3.94	4.02
5994	NASDAQ	CPSS	Thu, Jul 27, 2017	4.20	4.23	4.01	4.17
5993	NASDAQ	CPSS	Wed, Jul 26, 2017	4.28	4.36	4.12	4.18
5992	NASDAQ	CPSS	Tue, Jul 25, 2017	4.57	4.70	4.30	4.37
5991	NASDAQ	CPSS	Mon, Jul 24, 2017	4.78	4.78	4.61	4.66
5990	NASDAQ	CPSS	Fri, Jul 21, 2017	4.65	4.77	4.60	4.67
5989	NASDAQ	CPSS	Thu, Jul 20, 2017	4.63	4.72	4.53	4.64
5988	NASDAQ	CPSS	Wed, Jul 19, 2017	4.61	4.75	4.57	4.59
5987	NASDAQ	CPSS	Tue, Jul 18, 2017	4.56	4.77	4.56	4.63
5986	NASDAQ	CPSS	Mon, Jul 17, 2017	4.60	4.76	4.57	4.62
5985	NASDAQ	CPSS	Fri, Jul 14, 2017	4.69	4.77	4.56	4.59
5984	NASDAQ	CPSS	Thu, Jul 13, 2017	4.68	4.84	4.65	4.70
5983	NASDAQ	CPSS	Wed, Jul 12, 2017	4.69	4.84	4.64	4.68
5982	NASDAQ	CPSS	Tue, Jul 11, 2017	4.68	4.71	4.56	4.64
5981	NASDAQ	CPSS	Mon, Jul 10, 2017	4.57	4.74	4.46	4.50
5980	NASDAQ	CPSS	Fri, Jul 7, 2017	4.67	4.76	4.54	4.56
5979	NASDAQ	CPSS	Thu, Jul 6, 2017	4.48	4.78	4.40	4.54
5978	NASDAQ	CPSS	Wed, Jul 5, 2017	4.60	4.66	4.40	4.56
5977	NASDAQ	CPSS	Mon, Jul 3, 2017	4.59	4.66	4.59	4.61
5976	NASDAQ	CPSS	Fri, Jun 30, 2017	4.39	4.67	4.32	4.55
5975	NASDAQ	CPSS	Thu, Jun 29, 2017	4.37	4.51	4.30	4.34
5974	NASDAQ	CPSS	Wed, Jun 28, 2017	4.73	4.73	4.32	4.37
5973	NASDAQ	CPSS	Tue, Jun 27, 2017	4.86	4.89	4.43	4.46
5972	NASDAQ	CPSS	Mon, Jun 26, 2017	4.45	4.91	4.45	4.69
5971	NASDAQ	CPSS	Fri, Jun 23, 2017	4.48	4.50	4.41	4.43
5970	NASDAQ	CPSS	Thu, Jun 22, 2017	4.32	4.50	4.32	4.49
5969	NASDAQ	CPSS	Wed, Jun 21, 2017	4.41	4.47	4.30	4.39
5968	NASDAQ	CPSS	Tue, Jun 20, 2017	4.47	4.47	4.33	4.35
5967	NASDAQ	CPSS	Mon, Jun 19, 2017	4.39	4.50	4.34	4.46
5966	NASDAQ	CPSS	Fri, Jun 16, 2017	4.39	4.44	4.27	4.39
5965	NASDAQ	CPSS	Thu, Jun 15, 2017	4.26	4.50	4.26	4.37
5964	NASDAQ	CPSS	Wed, Jun 14, 2017	4.32	4.45	4.20	4.44
5963	NASDAQ	CPSS	Tue, Jun 13, 2017	4.15	4.45	4.15	4.37
5962	NASDAQ	CPSS	Mon, Jun 12, 2017	4.27	4.34	4.11	4.14
5961	NASDAQ	CPSS	Fri, Jun 9, 2017	4.36	4.36	4.23	4.23
5960	NASDAQ	CPSS	Thu, Jun 8, 2017	4.21	4.46	4.21	4.36
5959	NASDAQ	CPSS	Wed, Jun 7, 2017	4.25	4.30	4.24	4.24
5958	NASDAQ	CPSS	Tue, Jun 6, 2017	4.29	4.38	4.19	4.26
5957	NASDAQ	CPSS	Mon, Jun 5, 2017	4.26	4.31	4.20	4.31
5956	NASDAQ	CPSS	Fri, Jun 2, 2017	4.06	4.26	4.06	4.16
5955	NASDAQ	CPSS	Thu, Jun 1, 2017	4.17	4.34	4.10	4.10
5954	NASDAQ	CPSS	Wed, May 31, 2017	4.21	4.34	4.12	4.18
5953	NASDAQ	CPSS	Tue, May 30, 2017	4.50	4.52	4.16	4.18
5952	NASDAQ	CPSS	Fri, May 26, 2017	4.44	4.54	4.41	4.43
5951	NASDAQ	CPSS	Thu, May 25, 2017	4.51	4.57	4.40	4.44
5950	NASDAQ	CPSS	Wed, May 24, 2017	4.56	4.61	4.40	4.43
5949	NASDAQ	CPSS	Tue, May 23, 2017	4.45	4.64	4.45	4.48
5948	NASDAQ	CPSS	Mon, May 22, 2017	4.61	4.72	4.41	4.42
5947	NASDAQ	CPSS	Fri, May 19, 2017	4.48	4.63	4.44	4.59
5946	NASDAQ	CPSS	Thu, May 18, 2017	4.36	4.65	4.36	4.54
5945	NASDAQ	CPSS	Wed, May 17, 2017	4.47	4.50	4.35	4.35
5944	NASDAQ	CPSS	Tue, May 16, 2017	4.57	4.65	4.45	4.49
5943	NASDAQ	CPSS	Mon, May 15, 2017	4.66	4.75	4.56	4.56
5942	NASDAQ	CPSS	Fri, May 12, 2017	4.74	4.84	4.66	4.66
5941	NASDAQ	CPSS	Thu, May 11, 2017	4.82	4.89	4.66	4.77
5940	NASDAQ	CPSS	Wed, May 10, 2017	4.77	4.88	4.66	4.81
5939	NASDAQ	CPSS	Tue, May 9, 2017	4.76	4.86	4.64	4.76
5938	NASDAQ	CPSS	Mon, May 8, 2017	4.65	4.79	4.60	4.69
5937	NASDAQ	CPSS	Fri, May 5, 2017	4.70	4.70	4.60	4.67
5936	NASDAQ	CPSS	Thu, May 4, 2017	4.75	4.87	4.62	4.67
5935	NASDAQ	CPSS	Wed, May 3, 2017	4.76	4.86	4.65	4.73
5934	NASDAQ	CPSS	Tue, May 2, 2017	4.78	4.91	4.70	4.83
5933	NASDAQ	CPSS	Mon, May 1, 2017	4.90	4.94	4.75	4.78
5932	NASDAQ	CPSS	Fri, Apr 28, 2017	4.91	4.98	4.72	4.87
5931	NASDAQ	CPSS	Thu, Apr 27, 2017	5.10	5.14	4.83	4.92
5930	NASDAQ	CPSS	Wed, Apr 26, 2017	4.77	5.21	4.77	5.04
5929	NASDAQ	CPSS	Tue, Apr 25, 2017	4.63	4.87	4.63	4.78
5928	NASDAQ	CPSS	Mon, Apr 24, 2017	4.65	4.72	4.57	4.63
5927	NASDAQ	CPSS	Fri, Apr 21, 2017	4.59	4.66	4.57	4.61
5926	NASDAQ	CPSS	Thu, Apr 20, 2017	4.63	4.67	4.51	4.62
5925	NASDAQ	CPSS	Wed, Apr 19, 2017	4.70	4.79	4.64	4.67
5924	NASDAQ	CPSS	Tue, Apr 18, 2017	4.65	4.78	4.63	4.69
5923	NASDAQ	CPSS	Mon, Apr 17, 2017	4.57	4.68	4.56	4.65
5922	NASDAQ	CPSS	Thu, Apr 13, 2017	4.64	4.69	4.54	4.61
5921	NASDAQ	CPSS	Wed, Apr 12, 2017	4.71	4.78	4.52	4.62
5920	NASDAQ	CPSS	Tue, Apr 11, 2017	4.51	4.80	4.48	4.70
5919	NASDAQ	CPSS	Mon, Apr 10, 2017	4.62	4.65	4.52	4.59
5918	NASDAQ	CPSS	Fri, Apr 7, 2017	4.57	4.89	4.51	4.66
5917	NASDAQ	CPSS	Thu, Apr 6, 2017	4.37	4.77	4.34	4.72
5916	NASDAQ	CPSS	Wed, Apr 5, 2017	4.28	4.59	4.28	4.38
5915	NASDAQ	CPSS	Tue, Apr 4, 2017	4.61	4.64	4.29	4.29
5914	NASDAQ	CPSS	Mon, Apr 3, 2017	4.68	5.00	4.56	4.59
5913	NASDAQ	CPSS	Fri, Mar 31, 2017	4.76	4.91	4.56	4.71
5912	NASDAQ	CPSS	Thu, Mar 30, 2017	4.51	4.92	4.50	4.75
5911	NASDAQ	CPSS	Wed, Mar 29, 2017	4.43	4.62	4.43	4.49
5910	NASDAQ	CPSS	Tue, Mar 28, 2017	4.44	4.53	4.38	4.48
5909	NASDAQ	CPSS	Mon, Mar 27, 2017	4.59	4.62	4.40	4.44
5908	NASDAQ	CPSS	Fri, Mar 24, 2017	4.69	4.76	4.37	4.68
5907	NASDAQ	CPSS	Thu, Mar 23, 2017	4.77	4.78	4.61	4.65
5906	NASDAQ	CPSS	Wed, Mar 22, 2017	4.57	4.84	4.57	4.78
5905	NASDAQ	CPSS	Tue, Mar 21, 2017	4.97	4.98	4.60	4.64
5904	NASDAQ	CPSS	Mon, Mar 20, 2017	5.00	5.10	4.86	4.95
5903	NASDAQ	CPSS	Fri, Mar 17, 2017	5.60	5.69	5.02	5.04
5902	NASDAQ	CPSS	Thu, Mar 16, 2017	5.11	5.37	5.08	5.37
5901	NASDAQ	CPSS	Wed, Mar 15, 2017	4.97	5.28	4.94	5.18
5900	NASDAQ	CPSS	Tue, Mar 14, 2017	5.00	5.08	4.89	4.98
5899	NASDAQ	CPSS	Mon, Mar 13, 2017	5.19	5.26	4.93	5.03
5898	NASDAQ	CPSS	Fri, Mar 10, 2017	5.21	5.33	5.15	5.16
5897	NASDAQ	CPSS	Thu, Mar 9, 2017	5.27	5.45	5.20	5.32
5896	NASDAQ	CPSS	Wed, Mar 8, 2017	5.16	5.43	5.16	5.30
5895	NASDAQ	CPSS	Tue, Mar 7, 2017	5.20	5.29	5.10	5.16
5894	NASDAQ	CPSS	Mon, Mar 6, 2017	5.31	5.33	5.10	5.12
5893	NASDAQ	CPSS	Fri, Mar 3, 2017	5.16	5.34	5.16	5.31
5892	NASDAQ	CPSS	Thu, Mar 2, 2017	5.23	5.39	5.08	5.34
5891	NASDAQ	CPSS	Wed, Mar 1, 2017	5.28	5.30	5.15	5.25
5890	NASDAQ	CPSS	Tue, Feb 28, 2017	5.22	5.27	4.92	5.17
5889	NASDAQ	CPSS	Mon, Feb 27, 2017	5.06	5.31	5.06	5.25
5888	NASDAQ	CPSS	Fri, Feb 24, 2017	5.22	5.23	5.07	5.09
5887	NASDAQ	CPSS	Thu, Feb 23, 2017	5.07	5.35	5.04	5.27
5886	NASDAQ	CPSS	Wed, Feb 22, 2017	4.92	5.10	4.89	5.09
5885	NASDAQ	CPSS	Tue, Feb 21, 2017	4.92	4.98	4.86	4.90
5884	NASDAQ	CPSS	Fri, Feb 17, 2017	4.97	5.07	4.93	4.98
5883	NASDAQ	CPSS	Thu, Feb 16, 2017	5.02	5.07	4.77	4.98
5882	NASDAQ	CPSS	Wed, Feb 15, 2017	5.00	5.21	4.97	5.00
5881	NASDAQ	CPSS	Tue, Feb 14, 2017	4.89	5.01	4.89	4.93
5880	NASDAQ	CPSS	Mon, Feb 13, 2017	4.99	5.03	4.92	4.92
5879	NASDAQ	CPSS	Fri, Feb 10, 2017	5.02	5.08	4.98	5.04
5878	NASDAQ	CPSS	Thu, Feb 9, 2017	4.95	5.14	4.95	5.02
5877	NASDAQ	CPSS	Wed, Feb 8, 2017	4.98	5.18	4.92	4.94
5876	NASDAQ	CPSS	Tue, Feb 7, 2017	5.07	5.16	4.98	5.02
5875	NASDAQ	CPSS	Mon, Feb 6, 2017	4.97	5.07	4.92	5.05
5874	NASDAQ	CPSS	Fri, Feb 3, 2017	4.95	5.05	4.86	5.00
5873	NASDAQ	CPSS	Thu, Feb 2, 2017	4.89	4.98	4.87	4.94
5872	NASDAQ	CPSS	Wed, Feb 1, 2017	4.84	4.99	4.75	4.87
5871	NASDAQ	CPSS	Tue, Jan 31, 2017	4.88	4.94	4.75	4.78
5870	NASDAQ	CPSS	Mon, Jan 30, 2017	4.95	5.04	4.93	4.94
5869	NASDAQ	CPSS	Fri, Jan 27, 2017	4.98	5.04	4.91	4.99
5868	NASDAQ	CPSS	Thu, Jan 26, 2017	4.90	4.98	4.86	4.93
5867	NASDAQ	CPSS	Wed, Jan 25, 2017	4.94	5.04	4.86	4.90
5866	NASDAQ	CPSS	Tue, Jan 24, 2017	5.00	5.01	4.86	4.91
5865	NASDAQ	CPSS	Mon, Jan 23, 2017	4.86	4.99	4.82	4.95
5864	NASDAQ	CPSS	Fri, Jan 20, 2017	5.06	5.09	4.81	4.90
5863	NASDAQ	CPSS	Thu, Jan 19, 2017	4.89	4.99	4.85	4.91
5862	NASDAQ	CPSS	Wed, Jan 18, 2017	4.97	5.04	4.87	4.89
5861	NASDAQ	CPSS	Tue, Jan 17, 2017	5.05	5.10	4.96	4.99
5860	NASDAQ	CPSS	Fri, Jan 13, 2017	5.21	5.21	5.05	5.06
5859	NASDAQ	CPSS	Thu, Jan 12, 2017	5.18	5.21	5.10	5.17
5858	NASDAQ	CPSS	Wed, Jan 11, 2017	5.06	5.23	5.01	5.22
5857	NASDAQ	CPSS	Tue, Jan 10, 2017	5.11	5.22	5.07	5.10
5856	NASDAQ	CPSS	Mon, Jan 9, 2017	5.09	5.13	5.04	5.09
5855	NASDAQ	CPSS	Fri, Jan 6, 2017	5.01	5.17	4.99	5.09
5854	NASDAQ	CPSS	Thu, Jan 5, 2017	5.15	5.15	4.89	5.03
5853	NASDAQ	CPSS	Wed, Jan 4, 2017	5.10	5.18	5.10	5.13
5852	NASDAQ	CPSS	Tue, Jan 3, 2017	5.16	5.20	5.02	5.11
5851	NASDAQ	CPSS	Fri, Dec 30, 2016	5.00	5.18	4.85	5.12
5850	NASDAQ	CPSS	Thu, Dec 29, 2016	5.07	5.10	4.91	4.95
5849	NASDAQ	CPSS	Wed, Dec 28, 2016	5.09	5.14	4.99	5.01
5848	NASDAQ	CPSS	Tue, Dec 27, 2016	5.13	5.17	5.06	5.09
5847	NASDAQ	CPSS	Fri, Dec 23, 2016	5.17	5.19	5.14	5.15
5846	NASDAQ	CPSS	Thu, Dec 22, 2016	5.18	5.18	5.09	5.13
5845	NASDAQ	CPSS	Wed, Dec 21, 2016	5.10	5.19	5.09	5.13
5844	NASDAQ	CPSS	Tue, Dec 20, 2016	5.11	5.21	5.00	5.19
5843	NASDAQ	CPSS	Mon, Dec 19, 2016	5.13	5.33	5.03	5.09
5842	NASDAQ	CPSS	Fri, Dec 16, 2016	5.34	5.35	5.15	5.18
5841	NASDAQ	CPSS	Thu, Dec 15, 2016	5.30	5.41	5.18	5.30
5840	NASDAQ	CPSS	Wed, Dec 14, 2016	5.48	5.48	5.13	5.25
5839	NASDAQ	CPSS	Tue, Dec 13, 2016	5.53	5.64	5.27	5.39
5838	NASDAQ	CPSS	Mon, Dec 12, 2016	5.85	5.96	5.38	5.48
5837	NASDAQ	CPSS	Fri, Dec 9, 2016	5.50	6.05	5.37	5.83
5836	NASDAQ	CPSS	Thu, Dec 8, 2016	5.57	5.64	5.40	5.55
5835	NASDAQ	CPSS	Wed, Dec 7, 2016	5.23	5.80	5.15	5.54
5834	NASDAQ	CPSS	Tue, Dec 6, 2016	5.57	5.95	5.27	5.32
5833	NASDAQ	CPSS	Mon, Dec 5, 2016	5.19	5.83	5.10	5.75
5832	NASDAQ	CPSS	Fri, Dec 2, 2016	4.95	5.29	4.92	5.23
5831	NASDAQ	CPSS	Thu, Dec 1, 2016	5.03	5.30	4.95	4.96
5830	NASDAQ	CPSS	Wed, Nov 30, 2016	5.21	5.24	4.98	5.05
5829	NASDAQ	CPSS	Tue, Nov 29, 2016	4.91	5.17	4.81	5.15
5828	NASDAQ	CPSS	Mon, Nov 28, 2016	4.84	4.92	4.65	4.87
5827	NASDAQ	CPSS	Fri, Nov 25, 2016	4.78	4.85	4.65	4.82
5826	NASDAQ	CPSS	Wed, Nov 23, 2016	4.83	4.88	4.67	4.72
5825	NASDAQ	CPSS	Tue, Nov 22, 2016	4.70	4.99	4.70	4.88
5824	NASDAQ	CPSS	Mon, Nov 21, 2016	4.60	4.72	4.44	4.68
5823	NASDAQ	CPSS	Fri, Nov 18, 2016	5.10	5.14	4.65	4.68
5822	NASDAQ	CPSS	Thu, Nov 17, 2016	4.89	5.12	4.51	5.08
5821	NASDAQ	CPSS	Wed, Nov 16, 2016	5.08	5.24	4.75	4.89
5820	NASDAQ	CPSS	Tue, Nov 15, 2016	4.87	5.24	4.85	5.13
5819	NASDAQ	CPSS	Mon, Nov 14, 2016	4.82	4.89	4.51	4.86
5818	NASDAQ	CPSS	Fri, Nov 11, 2016	4.60	4.93	4.60	4.82
5817	NASDAQ	CPSS	Thu, Nov 10, 2016	4.42	4.95	4.41	4.73
5816	NASDAQ	CPSS	Wed, Nov 9, 2016	4.00	4.44	3.94	4.34
5815	NASDAQ	CPSS	Tue, Nov 8, 2016	4.31	4.51	4.03	4.07
5814	NASDAQ	CPSS	Mon, Nov 7, 2016	4.30	4.45	4.07	4.38
5813	NASDAQ	CPSS	Fri, Nov 4, 2016	4.16	4.30	4.05	4.16
5812	NASDAQ	CPSS	Thu, Nov 3, 2016	4.30	4.48	4.19	4.20
5811	NASDAQ	CPSS	Wed, Nov 2, 2016	4.36	4.49	4.27	4.31
5810	NASDAQ	CPSS	Tue, Nov 1, 2016	4.50	4.59	4.10	4.37
5809	NASDAQ	CPSS	Mon, Oct 31, 2016	4.56	4.75	4.47	4.48
5808	NASDAQ	CPSS	Fri, Oct 28, 2016	4.51	4.61	4.36	4.53
5807	NASDAQ	CPSS	Thu, Oct 27, 2016	4.54	4.56	4.44	4.50
5806	NASDAQ	CPSS	Wed, Oct 26, 2016	4.49	4.67	4.47	4.49
5805	NASDAQ	CPSS	Tue, Oct 25, 2016	4.37	4.59	4.30	4.53
5804	NASDAQ	CPSS	Mon, Oct 24, 2016	4.35	4.59	4.33	4.36
5803	NASDAQ	CPSS	Fri, Oct 21, 2016	4.46	4.56	4.34	4.38
5802	NASDAQ	CPSS	Thu, Oct 20, 2016	4.25	4.45	4.25	4.38
5801	NASDAQ	CPSS	Wed, Oct 19, 2016	4.19	4.42	4.19	4.31
5800	NASDAQ	CPSS	Tue, Oct 18, 2016	4.14	4.45	4.14	4.25
5799	NASDAQ	CPSS	Mon, Oct 17, 2016	4.66	4.81	4.66	4.79
5798	NASDAQ	CPSS	Fri, Oct 14, 2016	4.51	4.72	4.49	4.71
5797	NASDAQ	CPSS	Thu, Oct 13, 2016	4.62	4.79	4.46	4.49
5796	NASDAQ	CPSS	Wed, Oct 12, 2016	4.40	4.61	4.18	4.56
5795	NASDAQ	CPSS	Tue, Oct 11, 2016	4.37	4.39	4.22	4.32
5794	NASDAQ	CPSS	Mon, Oct 10, 2016	4.55	4.55	4.35	4.41
5793	NASDAQ	CPSS	Fri, Oct 7, 2016	4.49	4.57	4.40	4.48
5792	NASDAQ	CPSS	Thu, Oct 6, 2016	4.40	4.59	4.40	4.48
5791	NASDAQ	CPSS	Wed, Oct 5, 2016	4.55	4.55	4.40	4.43
5790	NASDAQ	CPSS	Tue, Oct 4, 2016	4.51	4.57	4.29	4.40
5789	NASDAQ	CPSS	Mon, Oct 3, 2016	4.53	4.55	4.45	4.49
5788	NASDAQ	CPSS	Fri, Sep 30, 2016	4.47	4.62	4.39	4.59
5787	NASDAQ	CPSS	Thu, Sep 29, 2016	4.50	4.55	4.45	4.47
5786	NASDAQ	CPSS	Wed, Sep 28, 2016	4.40	4.57	4.36	4.51
5785	NASDAQ	CPSS	Tue, Sep 27, 2016	4.32	4.38	4.24	4.37
5784	NASDAQ	CPSS	Mon, Sep 26, 2016	4.29	4.45	4.25	4.25
5783	NASDAQ	CPSS	Fri, Sep 23, 2016	4.18	4.32	4.18	4.29
5782	NASDAQ	CPSS	Thu, Sep 22, 2016	4.23	4.29	4.12	4.23
5781	NASDAQ	CPSS	Wed, Sep 21, 2016	4.13	4.26	4.13	4.16
5780	NASDAQ	CPSS	Tue, Sep 20, 2016	4.10	4.23	4.10	4.15
5779	NASDAQ	CPSS	Mon, Sep 19, 2016	4.04	4.20	3.98	4.12
5778	NASDAQ	CPSS	Fri, Sep 16, 2016	4.17	4.24	3.96	4.05
5777	NASDAQ	CPSS	Thu, Sep 15, 2016	4.20	4.28	4.11	4.24
5776	NASDAQ	CPSS	Wed, Sep 14, 2016	4.05	4.31	4.00	4.20
5775	NASDAQ	CPSS	Tue, Sep 13, 2016	4.12	4.25	4.04	4.11
5774	NASDAQ	CPSS	Mon, Sep 12, 2016	3.89	4.22	3.86	4.15
5773	NASDAQ	CPSS	Fri, Sep 9, 2016	3.80	3.94	3.76	3.89
5772	NASDAQ	CPSS	Thu, Sep 8, 2016	3.78	3.88	3.72	3.83
5771	NASDAQ	CPSS	Wed, Sep 7, 2016	3.86	3.90	3.75	3.77
5770	NASDAQ	CPSS	Tue, Sep 6, 2016	3.84	3.91	3.84	3.89
5769	NASDAQ	CPSS	Fri, Sep 2, 2016	3.84	3.95	3.80	3.85
5768	NASDAQ	CPSS	Thu, Sep 1, 2016	3.84	3.90	3.75	3.86
5767	NASDAQ	CPSS	Wed, Aug 31, 2016	3.99	4.07	3.83	3.84
5766	NASDAQ	CPSS	Tue, Aug 30, 2016	4.10	4.15	3.83	3.85
5765	NASDAQ	CPSS	Mon, Aug 29, 2016	4.03	4.15	4.00	4.07
5764	NASDAQ	CPSS	Fri, Aug 26, 2016	4.02	4.06	4.00	4.03
5763	NASDAQ	CPSS	Thu, Aug 25, 2016	3.95	4.03	3.92	4.01
5762	NASDAQ	CPSS	Wed, Aug 24, 2016	4.18	4.18	3.93	3.97
5761	NASDAQ	CPSS	Tue, Aug 23, 2016	3.99	4.15	3.99	4.15
5760	NASDAQ	CPSS	Mon, Aug 22, 2016	4.00	4.02	3.96	4.02
5759	NASDAQ	CPSS	Fri, Aug 19, 2016	4.07	4.12	4.00	4.00
5758	NASDAQ	CPSS	Thu, Aug 18, 2016	3.95	4.10	3.95	4.08
5757	NASDAQ	CPSS	Wed, Aug 17, 2016	4.02	4.07	3.91	3.99
5756	NASDAQ	CPSS	Tue, Aug 16, 2016	4.10	4.21	4.01	4.05
5755	NASDAQ	CPSS	Mon, Aug 15, 2016	4.12	4.15	4.07	4.15
5754	NASDAQ	CPSS	Fri, Aug 12, 2016	4.14	4.20	4.05	4.10
5753	NASDAQ	CPSS	Thu, Aug 11, 2016	4.05	4.16	4.05	4.15
5752	NASDAQ	CPSS	Wed, Aug 10, 2016	4.10	4.12	4.01	4.05
5751	NASDAQ	CPSS	Tue, Aug 9, 2016	4.20	4.24	4.03	4.05
5750	NASDAQ	CPSS	Mon, Aug 8, 2016	4.21	4.25	4.10	4.23
5749	NASDAQ	CPSS	Fri, Aug 5, 2016	4.07	4.25	4.03	4.18
5748	NASDAQ	CPSS	Thu, Aug 4, 2016	4.13	4.29	4.01	4.01
5747	NASDAQ	CPSS	Wed, Aug 3, 2016	4.41	4.50	4.08	4.15
5746	NASDAQ	CPSS	Tue, Aug 2, 2016	4.60	4.61	4.37	4.37
5745	NASDAQ	CPSS	Mon, Aug 1, 2016	4.25	4.65	4.15	4.58
5744	NASDAQ	CPSS	Fri, Jul 29, 2016	4.15	4.45	4.07	4.24
5743	NASDAQ	CPSS	Thu, Jul 28, 2016	3.88	4.45	3.83	4.13
5742	NASDAQ	CPSS	Wed, Jul 27, 2016	3.84	3.96	3.75	3.85
5741	NASDAQ	CPSS	Tue, Jul 26, 2016	3.95	4.04	3.67	3.84
5740	NASDAQ	CPSS	Mon, Jul 25, 2016	3.91	4.00	3.84	3.98
5739	NASDAQ	CPSS	Fri, Jul 22, 2016	3.89	3.97	3.87	3.90
5738	NASDAQ	CPSS	Thu, Jul 21, 2016	3.88	4.00	3.85	3.91
5737	NASDAQ	CPSS	Wed, Jul 20, 2016	3.90	3.94	3.85	3.89
5736	NASDAQ	CPSS	Tue, Jul 19, 2016	3.86	3.93	3.76	3.88
5735	NASDAQ	CPSS	Mon, Jul 18, 2016	3.96	4.00	3.59	3.88
5734	NASDAQ	CPSS	Fri, Jul 15, 2016	4.09	4.09	3.92	3.96
5733	NASDAQ	CPSS	Thu, Jul 14, 2016	4.08	4.09	3.98	4.07
5732	NASDAQ	CPSS	Wed, Jul 13, 2016	3.96	4.09	3.95	4.07
5731	NASDAQ	CPSS	Tue, Jul 12, 2016	3.91	4.00	3.91	3.96
5730	NASDAQ	CPSS	Mon, Jul 11, 2016	3.95	3.98	3.91	3.92
5729	NASDAQ	CPSS	Fri, Jul 8, 2016	3.82	3.94	3.82	3.90
5728	NASDAQ	CPSS	Thu, Jul 7, 2016	3.79	3.86	3.75	3.80
5727	NASDAQ	CPSS	Wed, Jul 6, 2016	3.79	3.90	3.74	3.77
5726	NASDAQ	CPSS	Tue, Jul 5, 2016	3.82	3.87	3.54	3.83
5725	NASDAQ	CPSS	Fri, Jul 1, 2016	3.81	3.87	3.66	3.80
5724	NASDAQ	CPSS	Thu, Jun 30, 2016	3.79	3.89	3.71	3.77
5723	NASDAQ	CPSS	Wed, Jun 29, 2016	3.60	3.83	3.60	3.76
5722	NASDAQ	CPSS	Tue, Jun 28, 2016	3.40	3.65	3.40	3.58
5721	NASDAQ	CPSS	Mon, Jun 27, 2016	3.49	3.54	3.31	3.33
5720	NASDAQ	CPSS	Fri, Jun 24, 2016	3.60	3.73	3.48	3.48
5719	NASDAQ	CPSS	Thu, Jun 23, 2016	3.66	3.74	3.60	3.67
5718	NASDAQ	CPSS	Wed, Jun 22, 2016	3.68	3.69	3.61	3.64
5717	NASDAQ	CPSS	Tue, Jun 21, 2016	3.77	3.78	3.60	3.63
5716	NASDAQ	CPSS	Mon, Jun 20, 2016	3.66	3.82	3.66	3.75
5715	NASDAQ	CPSS	Fri, Jun 17, 2016	3.57	3.70	3.57	3.60
5714	NASDAQ	CPSS	Thu, Jun 16, 2016	3.65	3.71	3.56	3.60
5713	NASDAQ	CPSS	Wed, Jun 15, 2016	3.69	3.82	3.65	3.65
5712	NASDAQ	CPSS	Tue, Jun 14, 2016	3.88	3.96	3.65	3.67
5711	NASDAQ	CPSS	Mon, Jun 13, 2016	3.93	4.03	3.89	3.91
5710	NASDAQ	CPSS	Fri, Jun 10, 2016	3.97	4.09	3.94	3.95
5709	NASDAQ	CPSS	Thu, Jun 9, 2016	3.94	4.04	3.90	3.97
5708	NASDAQ	CPSS	Wed, Jun 8, 2016	4.00	4.09	3.98	4.00
5707	NASDAQ	CPSS	Tue, Jun 7, 2016	4.06	4.19	3.97	4.01
5706	NASDAQ	CPSS	Mon, Jun 6, 2016	3.96	4.11	3.94	4.04
5705	NASDAQ	CPSS	Fri, Jun 3, 2016	4.00	4.00	3.90	3.93
5704	NASDAQ	CPSS	Thu, Jun 2, 2016	3.96	4.12	3.90	3.97
5703	NASDAQ	CPSS	Wed, Jun 1, 2016	3.98	4.14	3.87	3.99
5702	NASDAQ	CPSS	Tue, May 31, 2016	3.93	4.10	3.82	3.91
5701	NASDAQ	CPSS	Fri, May 27, 2016	3.96	4.27	3.88	3.92
5700	NASDAQ	CPSS	Thu, May 26, 2016	3.90	4.12	3.87	3.97
5699	NASDAQ	CPSS	Wed, May 25, 2016	3.94	4.18	3.81	3.87
5698	NASDAQ	CPSS	Tue, May 24, 2016	3.72	4.00	3.67	3.95
5697	NASDAQ	CPSS	Mon, May 23, 2016	3.77	4.00	3.72	3.83
5696	NASDAQ	CPSS	Fri, May 20, 2016	3.69	3.86	3.58	3.79
5695	NASDAQ	CPSS	Thu, May 19, 2016	3.78	3.96	3.66	3.70
5694	NASDAQ	CPSS	Wed, May 18, 2016	3.63	3.80	3.61	3.80
5693	NASDAQ	CPSS	Tue, May 17, 2016	3.45	3.73	3.45	3.63
5692	NASDAQ	CPSS	Mon, May 16, 2016	3.47	3.50	3.43	3.48
5691	NASDAQ	CPSS	Fri, May 13, 2016	3.49	3.50	3.36	3.46
5690	NASDAQ	CPSS	Thu, May 12, 2016	3.68	3.75	3.43	3.48
5689	NASDAQ	CPSS	Wed, May 11, 2016	3.79	3.79	3.64	3.67
5688	NASDAQ	CPSS	Tue, May 10, 2016	3.72	3.88	3.69	3.78
5687	NASDAQ	CPSS	Mon, May 9, 2016	3.82	3.86	3.69	3.72
5686	NASDAQ	CPSS	Fri, May 6, 2016	3.70	3.97	3.70	3.78
5685	NASDAQ	CPSS	Thu, May 5, 2016	3.70	3.92	3.68	3.74
5684	NASDAQ	CPSS	Wed, May 4, 2016	3.75	4.02	3.64	3.68
5683	NASDAQ	CPSS	Tue, May 3, 2016	3.82	4.02	3.73	3.77
5682	NASDAQ	CPSS	Mon, May 2, 2016	3.94	4.08	3.82	3.82
5681	NASDAQ	CPSS	Fri, Apr 29, 2016	3.95	4.05	3.95	3.95
5680	NASDAQ	CPSS	Thu, Apr 28, 2016	4.09	4.22	3.97	3.97
5679	NASDAQ	CPSS	Wed, Apr 27, 2016	4.18	4.36	4.00	4.12
5678	NASDAQ	CPSS	Tue, Apr 26, 2016	4.50	4.50	4.19	4.20
5677	NASDAQ	CPSS	Mon, Apr 25, 2016	4.40	4.47	4.36	4.44
5676	NASDAQ	CPSS	Fri, Apr 22, 2016	4.28	4.46	4.28	4.40
5675	NASDAQ	CPSS	Thu, Apr 21, 2016	4.37	4.39	4.25	4.26
5674	NASDAQ	CPSS	Wed, Apr 20, 2016	4.36	4.44	4.34	4.35
5673	NASDAQ	CPSS	Tue, Apr 19, 2016	4.45	4.45	4.35	4.38
5672	NASDAQ	CPSS	Mon, Apr 18, 2016	4.34	4.47	4.34	4.42
5671	NASDAQ	CPSS	Fri, Apr 15, 2016	4.38	4.45	4.33	4.35
5670	NASDAQ	CPSS	Thu, Apr 14, 2016	4.43	4.46	4.31	4.33
5669	NASDAQ	CPSS	Wed, Apr 13, 2016	4.41	4.44	4.35	4.40
5668	NASDAQ	CPSS	Tue, Apr 12, 2016	4.31	4.50	4.31	4.34
5667	NASDAQ	CPSS	Mon, Apr 11, 2016	4.21	4.30	4.21	4.26
5666	NASDAQ	CPSS	Fri, Apr 8, 2016	4.26	4.32	4.16	4.23
5665	NASDAQ	CPSS	Thu, Apr 7, 2016	4.14	4.31	4.08	4.25
5664	NASDAQ	CPSS	Wed, Apr 6, 2016	4.25	4.35	4.13	4.17
5663	NASDAQ	CPSS	Tue, Apr 5, 2016	4.24	4.24	4.24	4.25
5662	NASDAQ	CPSS	Mon, Apr 4, 2016	4.18	4.32	4.09	4.24
5661	NASDAQ	CPSS	Fri, Apr 1, 2016	4.20	4.30	4.15	4.19
5660	NASDAQ	CPSS	Thu, Mar 31, 2016	4.21	4.28	4.12	4.25
5659	NASDAQ	CPSS	Wed, Mar 30, 2016	4.30	4.36	4.20	4.26
5658	NASDAQ	CPSS	Tue, Mar 29, 2016	4.17	4.35	4.07	4.32
5657	NASDAQ	CPSS	Mon, Mar 28, 2016	4.17	4.33	4.14	4.19
5656	NASDAQ	CPSS	Thu, Mar 24, 2016	4.07	4.07	4.07	4.18
5655	NASDAQ	CPSS	Wed, Mar 23, 2016	3.95	4.19	3.95	4.07
5654	NASDAQ	CPSS	Tue, Mar 22, 2016	4.05	4.17	3.93	3.98
5653	NASDAQ	CPSS	Mon, Mar 21, 2016	4.23	4.25	4.07	4.07
5652	NASDAQ	CPSS	Fri, Mar 18, 2016	3.78	4.33	3.78	4.25
5651	NASDAQ	CPSS	Thu, Mar 17, 2016	3.81	3.94	3.72	3.76
5650	NASDAQ	CPSS	Wed, Mar 16, 2016	3.86	4.02	3.73	3.81
5649	NASDAQ	CPSS	Tue, Mar 15, 2016	4.08	4.08	4.08	3.92
5648	NASDAQ	CPSS	Mon, Mar 14, 2016	4.08	4.25	4.03	4.08
5647	NASDAQ	CPSS	Fri, Mar 11, 2016	4.21	4.21	4.21	4.14
5646	NASDAQ	CPSS	Thu, Mar 10, 2016	4.28	4.28	4.28	4.21
5645	NASDAQ	CPSS	Wed, Mar 9, 2016	4.38	4.38	4.27	4.34
5644	NASDAQ	CPSS	Tue, Mar 8, 2016	4.33	4.41	4.22	4.32
5643	NASDAQ	CPSS	Mon, Mar 7, 2016	4.57	4.65	4.19	4.32
5642	NASDAQ	CPSS	Fri, Mar 4, 2016	4.71	4.71	4.71	4.57
5641	NASDAQ	CPSS	Thu, Mar 3, 2016	4.65	4.65	4.65	4.71
5640	NASDAQ	CPSS	Wed, Mar 2, 2016	4.50	4.77	4.44	4.50
5639	NASDAQ	CPSS	Tue, Mar 1, 2016	4.46	4.52	4.34	4.39
5638	NASDAQ	CPSS	Mon, Feb 29, 2016	4.12	4.58	4.05	4.15
5637	NASDAQ	CPSS	Fri, Feb 26, 2016	4.20	4.33	4.13	4.15
5636	NASDAQ	CPSS	Thu, Feb 25, 2016	4.35	4.44	3.98	4.20
5635	NASDAQ	CPSS	Wed, Feb 24, 2016	4.31	4.51	3.91	4.37
5634	NASDAQ	CPSS	Tue, Feb 23, 2016	4.31	4.32	4.25	4.28
5633	NASDAQ	CPSS	Mon, Feb 22, 2016	4.33	4.36	4.26	4.29
5632	NASDAQ	CPSS	Fri, Feb 19, 2016	4.37	4.44	4.20	4.31
5631	NASDAQ	CPSS	Thu, Feb 18, 2016	4.29	4.42	4.15	4.36
5630	NASDAQ	CPSS	Wed, Feb 17, 2016	4.17	4.31	4.16	4.25
5629	NASDAQ	CPSS	Tue, Feb 16, 2016	4.01	4.21	4.01	4.14
5628	NASDAQ	CPSS	Fri, Feb 12, 2016	3.96	4.05	3.90	3.99
5627	NASDAQ	CPSS	Thu, Feb 11, 2016	3.90	4.07	3.90	3.97
5626	NASDAQ	CPSS	Wed, Feb 10, 2016	3.83	4.09	3.83	3.97
5625	NASDAQ	CPSS	Tue, Feb 9, 2016	4.24	4.30	3.93	4.03
5624	NASDAQ	CPSS	Mon, Feb 8, 2016	4.40	4.42	4.18	4.37
5623	NASDAQ	CPSS	Fri, Feb 5, 2016	4.42	4.59	4.37	4.43
5622	NASDAQ	CPSS	Thu, Feb 4, 2016	4.26	4.49	4.15	4.41
5621	NASDAQ	CPSS	Wed, Feb 3, 2016	4.18	4.32	4.01	4.27
5620	NASDAQ	CPSS	Tue, Feb 2, 2016	4.35	4.37	4.12	4.13
5619	NASDAQ	CPSS	Mon, Feb 1, 2016	4.44	4.51	4.31	4.37
5618	NASDAQ	CPSS	Fri, Jan 29, 2016	4.29	4.52	4.29	4.44
5617	NASDAQ	CPSS	Thu, Jan 28, 2016	4.45	4.45	4.22	4.29
5616	NASDAQ	CPSS	Wed, Jan 27, 2016	4.40	4.56	4.21	4.41
5615	NASDAQ	CPSS	Tue, Jan 26, 2016	4.21	4.53	4.18	4.45
5614	NASDAQ	CPSS	Mon, Jan 25, 2016	4.32	4.48	4.13	4.17
5613	NASDAQ	CPSS	Fri, Jan 22, 2016	4.10	4.31	3.90	4.30
5612	NASDAQ	CPSS	Thu, Jan 21, 2016	4.00	4.15	3.92	4.04
5611	NASDAQ	CPSS	Wed, Jan 20, 2016	3.77	4.02	3.64	3.87
5610	NASDAQ	CPSS	Tue, Jan 19, 2016	3.92	3.95	3.76	3.83
5609	NASDAQ	CPSS	Fri, Jan 15, 2016	4.06	4.06	3.75	3.90
5608	NASDAQ	CPSS	Thu, Jan 14, 2016	4.41	4.61	4.07	4.16
5607	NASDAQ	CPSS	Wed, Jan 13, 2016	4.68	5.00	4.05	4.41
5606	NASDAQ	CPSS	Tue, Jan 12, 2016	4.66	4.70	4.26	4.68
5605	NASDAQ	CPSS	Mon, Jan 11, 2016	4.74	4.77	4.53	4.61
5604	NASDAQ	CPSS	Fri, Jan 8, 2016	4.90	4.92	4.70	4.72
5603	NASDAQ	CPSS	Thu, Jan 7, 2016	4.93	4.93	4.80	4.87
5602	NASDAQ	CPSS	Wed, Jan 6, 2016	4.75	5.08	4.75	4.99
5601	NASDAQ	CPSS	Tue, Jan 5, 2016	4.97	5.01	4.74	4.79
5600	NASDAQ	CPSS	Mon, Jan 4, 2016	5.08	5.11	4.82	4.97
5599	NASDAQ	CPSS	Thu, Dec 31, 2015	5.15	5.25	5.07	5.19
5598	NASDAQ	CPSS	Wed, Dec 30, 2015	5.21	5.27	5.12	5.21
5597	NASDAQ	CPSS	Tue, Dec 29, 2015	5.30	5.36	5.19	5.26
5596	NASDAQ	CPSS	Mon, Dec 28, 2015	5.30	5.36	5.28	5.28
5595	NASDAQ	CPSS	Thu, Dec 24, 2015	5.29	5.37	5.29	5.35
5594	NASDAQ	CPSS	Wed, Dec 23, 2015	5.25	5.35	5.19	5.27
5593	NASDAQ	CPSS	Tue, Dec 22, 2015	5.15	5.28	5.07	5.22
5592	NASDAQ	CPSS	Mon, Dec 21, 2015	5.21	5.25	5.15	5.21
5591	NASDAQ	CPSS	Fri, Dec 18, 2015	5.14	5.20	5.07	5.20
5590	NASDAQ	CPSS	Thu, Dec 17, 2015	5.07	5.14	4.96	5.12
5589	NASDAQ	CPSS	Wed, Dec 16, 2015	5.10	5.10	4.97	5.07
5588	NASDAQ	CPSS	Tue, Dec 15, 2015	4.85	5.10	4.85	5.09
5587	NASDAQ	CPSS	Mon, Dec 14, 2015	4.81	4.92	4.68	4.81
5586	NASDAQ	CPSS	Fri, Dec 11, 2015	4.88	4.93	4.82	4.88
5585	NASDAQ	CPSS	Thu, Dec 10, 2015	5.03	5.07	4.85	4.91
5584	NASDAQ	CPSS	Wed, Dec 9, 2015	4.96	5.11	4.96	5.03
5583	NASDAQ	CPSS	Tue, Dec 8, 2015	5.17	5.21	5.00	5.01
5582	NASDAQ	CPSS	Mon, Dec 7, 2015	5.28	5.29	5.10	5.19
5581	NASDAQ	CPSS	Fri, Dec 4, 2015	5.19	5.38	5.04	5.18
5580	NASDAQ	CPSS	Thu, Dec 3, 2015	4.94	5.20	4.88	5.09
5579	NASDAQ	CPSS	Wed, Dec 2, 2015	4.67	4.95	4.67	4.94
5578	NASDAQ	CPSS	Tue, Dec 1, 2015	4.67	4.71	4.52	4.63
5577	NASDAQ	CPSS	Mon, Nov 30, 2015	4.78	4.78	4.65	4.68
5576	NASDAQ	CPSS	Fri, Nov 27, 2015	4.78	4.78	4.68	4.71
5575	NASDAQ	CPSS	Wed, Nov 25, 2015	4.75	4.84	4.72	4.77
5574	NASDAQ	CPSS	Tue, Nov 24, 2015	4.79	4.81	4.67	4.79
5573	NASDAQ	CPSS	Mon, Nov 23, 2015	4.81	4.88	4.75	4.81
5572	NASDAQ	CPSS	Fri, Nov 20, 2015	4.96	4.96	4.86	4.88
5571	NASDAQ	CPSS	Thu, Nov 19, 2015	5.01	5.07	4.96	4.96
5570	NASDAQ	CPSS	Wed, Nov 18, 2015	5.03	5.18	5.00	5.02
5569	NASDAQ	CPSS	Tue, Nov 17, 2015	5.04	5.13	4.91	4.98
5568	NASDAQ	CPSS	Mon, Nov 16, 2015	5.16	5.27	4.70	5.01
5567	NASDAQ	CPSS	Fri, Nov 13, 2015	4.91	5.10	4.49	5.08
5566	NASDAQ	CPSS	Thu, Nov 12, 2015	5.03	5.13	4.86	4.96
5565	NASDAQ	CPSS	Wed, Nov 11, 2015	5.20	5.28	5.08	5.10
5564	NASDAQ	CPSS	Tue, Nov 10, 2015	5.11	5.22	4.85	5.16
5563	NASDAQ	CPSS	Mon, Nov 9, 2015	5.26	5.36	5.07	5.10
5562	NASDAQ	CPSS	Fri, Nov 6, 2015	5.25	5.40	5.16	5.32
5561	NASDAQ	CPSS	Thu, Nov 5, 2015	5.37	5.48	5.27	5.29
5560	NASDAQ	CPSS	Wed, Nov 4, 2015	5.37	5.52	5.35	5.41
5559	NASDAQ	CPSS	Tue, Nov 3, 2015	5.06	5.52	5.06	5.33
5558	NASDAQ	CPSS	Mon, Nov 2, 2015	5.47	5.56	5.06	5.10
5557	NASDAQ	CPSS	Fri, Oct 30, 2015	5.30	5.57	5.24	5.42
5556	NASDAQ	CPSS	Thu, Oct 29, 2015	5.29	5.40	5.23	5.36
5555	NASDAQ	CPSS	Wed, Oct 28, 2015	5.18	5.35	5.18	5.21
5554	NASDAQ	CPSS	Tue, Oct 27, 2015	5.11	5.23	5.02	5.15
5553	NASDAQ	CPSS	Mon, Oct 26, 2015	5.14	5.19	5.10	5.14
5552	NASDAQ	CPSS	Fri, Oct 23, 2015	5.13	5.16	5.02	5.13
5551	NASDAQ	CPSS	Thu, Oct 22, 2015	4.93	5.18	4.93	5.11
5550	NASDAQ	CPSS	Wed, Oct 21, 2015	4.99	5.07	4.75	4.87
5549	NASDAQ	CPSS	Tue, Oct 20, 2015	4.79	5.19	4.68	4.92
5548	NASDAQ	CPSS	Mon, Oct 19, 2015	5.09	5.14	4.75	4.88
5547	NASDAQ	CPSS	Fri, Oct 16, 2015	5.54	5.54	4.95	5.07
5546	NASDAQ	CPSS	Thu, Oct 15, 2015	5.75	5.81	5.46	5.56
5545	NASDAQ	CPSS	Wed, Oct 14, 2015	5.48	5.76	5.45	5.64
5544	NASDAQ	CPSS	Tue, Oct 13, 2015	5.49	5.64	5.36	5.45
5543	NASDAQ	CPSS	Mon, Oct 12, 2015	5.41	5.54	5.34	5.53
5542	NASDAQ	CPSS	Fri, Oct 9, 2015	5.36	5.54	5.28	5.28
5541	NASDAQ	CPSS	Thu, Oct 8, 2015	5.22	5.53	5.18	5.51
5540	NASDAQ	CPSS	Wed, Oct 7, 2015	5.46	5.46	5.22	5.25
5539	NASDAQ	CPSS	Tue, Oct 6, 2015	5.31	5.55	5.30	5.42
5538	NASDAQ	CPSS	Mon, Oct 5, 2015	5.19	5.45	5.14	5.36
5537	NASDAQ	CPSS	Fri, Oct 2, 2015	4.92	5.70	4.91	5.05
5536	NASDAQ	CPSS	Thu, Oct 1, 2015	4.96	5.12	4.89	4.99
5535	NASDAQ	CPSS	Wed, Sep 30, 2015	5.05	5.14	4.87	4.98
5534	NASDAQ	CPSS	Tue, Sep 29, 2015	5.16	5.26	4.96	4.96
5533	NASDAQ	CPSS	Mon, Sep 28, 2015	5.28	5.35	5.15	5.16
5532	NASDAQ	CPSS	Fri, Sep 25, 2015	5.50	5.55	5.31	5.34
5531	NASDAQ	CPSS	Thu, Sep 24, 2015	5.31	5.55	5.25	5.43
5530	NASDAQ	CPSS	Wed, Sep 23, 2015	5.55	5.60	5.33	5.36
5529	NASDAQ	CPSS	Tue, Sep 22, 2015	5.55	5.65	5.53	5.56
5528	NASDAQ	CPSS	Mon, Sep 21, 2015	5.55	5.65	5.50	5.63
5527	NASDAQ	CPSS	Fri, Sep 18, 2015	5.50	5.57	5.44	5.56
5526	NASDAQ	CPSS	Thu, Sep 17, 2015	5.51	5.65	5.51	5.59
5525	NASDAQ	CPSS	Wed, Sep 16, 2015	5.35	5.57	5.28	5.50
5524	NASDAQ	CPSS	Tue, Sep 15, 2015	5.30	5.45	5.20	5.35
5523	NASDAQ	CPSS	Mon, Sep 14, 2015	5.39	5.42	5.25	5.28
5522	NASDAQ	CPSS	Fri, Sep 11, 2015	5.37	5.45	5.30	5.43
5521	NASDAQ	CPSS	Thu, Sep 10, 2015	5.42	5.50	5.36	5.39
5520	NASDAQ	CPSS	Wed, Sep 9, 2015	5.48	5.56	5.40	5.45
5519	NASDAQ	CPSS	Tue, Sep 8, 2015	5.55	5.55	5.39	5.47
5518	NASDAQ	CPSS	Fri, Sep 4, 2015	5.54	5.55	5.47	5.47
5517	NASDAQ	CPSS	Thu, Sep 3, 2015	5.65	5.66	5.56	5.62
5516	NASDAQ	CPSS	Wed, Sep 2, 2015	5.59	5.69	5.47	5.64
5515	NASDAQ	CPSS	Tue, Sep 1, 2015	5.57	5.73	5.48	5.50
5514	NASDAQ	CPSS	Mon, Aug 31, 2015	5.54	5.76	5.54	5.73
5513	NASDAQ	CPSS	Fri, Aug 28, 2015	5.62	5.80	5.54	5.60
5512	NASDAQ	CPSS	Thu, Aug 27, 2015	5.83	5.83	5.55	5.73
5511	NASDAQ	CPSS	Wed, Aug 26, 2015	5.55	5.77	5.45	5.77
5510	NASDAQ	CPSS	Tue, Aug 25, 2015	5.74	5.75	5.37	5.38
5509	NASDAQ	CPSS	Mon, Aug 24, 2015	5.23	5.85	5.23	5.57
5508	NASDAQ	CPSS	Fri, Aug 21, 2015	5.50	5.73	5.42	5.64
5507	NASDAQ	CPSS	Thu, Aug 20, 2015	5.63	5.69	5.53	5.54
5506	NASDAQ	CPSS	Wed, Aug 19, 2015	5.78	5.80	5.65	5.65
5505	NASDAQ	CPSS	Tue, Aug 18, 2015	5.70	5.85	5.62	5.83
5504	NASDAQ	CPSS	Mon, Aug 17, 2015	5.61	5.75	5.58	5.72
5503	NASDAQ	CPSS	Fri, Aug 14, 2015	5.56	5.67	5.52	5.61
5502	NASDAQ	CPSS	Thu, Aug 13, 2015	5.70	5.74	5.50	5.59
5501	NASDAQ	CPSS	Wed, Aug 12, 2015	5.86	5.93	5.50	5.69
5500	NASDAQ	CPSS	Tue, Aug 11, 2015	5.72	6.08	5.46	5.87
5499	NASDAQ	CPSS	Mon, Aug 10, 2015	5.39	5.89	5.38	5.79
5498	NASDAQ	CPSS	Fri, Aug 7, 2015	5.61	5.62	5.40	5.40
5497	NASDAQ	CPSS	Thu, Aug 6, 2015	5.77	5.77	5.57	5.61
5496	NASDAQ	CPSS	Wed, Aug 5, 2015	5.78	5.83	5.73	5.76
5495	NASDAQ	CPSS	Tue, Aug 4, 2015	5.81	5.86	5.70	5.78
5494	NASDAQ	CPSS	Mon, Aug 3, 2015	5.95	5.98	5.76	5.84
5493	NASDAQ	CPSS	Fri, Jul 31, 2015	6.10	6.17	5.99	6.04
5492	NASDAQ	CPSS	Thu, Jul 30, 2015	6.03	6.16	5.98	6.11
5491	NASDAQ	CPSS	Wed, Jul 29, 2015	6.08	6.14	5.98	6.07
5490	NASDAQ	CPSS	Tue, Jul 28, 2015	5.73	6.07	5.66	6.05
5489	NASDAQ	CPSS	Mon, Jul 27, 2015	5.78	5.94	5.66	5.73
5488	NASDAQ	CPSS	Fri, Jul 24, 2015	6.14	6.18	5.91	5.97
5487	NASDAQ	CPSS	Thu, Jul 23, 2015	6.40	6.40	6.15	6.16
5486	NASDAQ	CPSS	Wed, Jul 22, 2015	6.43	6.48	6.32	6.39
5485	NASDAQ	CPSS	Tue, Jul 21, 2015	6.50	6.55	6.36	6.42
5484	NASDAQ	CPSS	Mon, Jul 20, 2015	6.55	6.55	6.35	6.50
5483	NASDAQ	CPSS	Fri, Jul 17, 2015	6.29	6.52	6.26	6.48
5482	NASDAQ	CPSS	Thu, Jul 16, 2015	6.17	6.33	6.00	6.29
5481	NASDAQ	CPSS	Wed, Jul 15, 2015	6.02	6.02	5.92	6.02
5480	NASDAQ	CPSS	Tue, Jul 14, 2015	5.97	6.01	5.92	5.98
5479	NASDAQ	CPSS	Mon, Jul 13, 2015	5.99	6.13	5.95	5.97
5478	NASDAQ	CPSS	Fri, Jul 10, 2015	5.92	6.07	5.86	5.93
5477	NASDAQ	CPSS	Thu, Jul 9, 2015	5.96	5.96	5.73	5.83
5476	NASDAQ	CPSS	Wed, Jul 8, 2015	5.95	5.97	5.70	5.87
5475	NASDAQ	CPSS	Tue, Jul 7, 2015	6.00	6.03	5.78	6.01
5474	NASDAQ	CPSS	Mon, Jul 6, 2015	6.07	6.10	5.90	5.98
5473	NASDAQ	CPSS	Thu, Jul 2, 2015	6.29	6.31	6.06	6.19
5472	NASDAQ	CPSS	Wed, Jul 1, 2015	6.32	6.39	6.23	6.32
5471	NASDAQ	CPSS	Tue, Jun 30, 2015	6.31	6.37	6.16	6.25
5470	NASDAQ	CPSS	Mon, Jun 29, 2015	6.61	6.61	6.15	6.23
5469	NASDAQ	CPSS	Fri, Jun 26, 2015	6.65	6.73	6.52	6.62
5468	NASDAQ	CPSS	Thu, Jun 25, 2015	6.72	6.72	6.56	6.61
5467	NASDAQ	CPSS	Wed, Jun 24, 2015	6.52	6.71	6.49	6.68
5466	NASDAQ	CPSS	Tue, Jun 23, 2015	6.58	6.63	6.44	6.63
5465	NASDAQ	CPSS	Mon, Jun 22, 2015	6.39	6.63	6.24	6.59
5464	NASDAQ	CPSS	Fri, Jun 19, 2015	6.50	6.50	6.10	6.35
5463	NASDAQ	CPSS	Thu, Jun 18, 2015	6.10	6.50	6.01	6.50
5462	NASDAQ	CPSS	Wed, Jun 17, 2015	6.04	6.17	5.96	6.16
5461	NASDAQ	CPSS	Tue, Jun 16, 2015	5.97	6.16	5.95	6.03
5460	NASDAQ	CPSS	Mon, Jun 15, 2015	6.08	6.10	5.97	5.97
5459	NASDAQ	CPSS	Fri, Jun 12, 2015	6.06	6.24	5.96	6.11
5458	NASDAQ	CPSS	Thu, Jun 11, 2015	6.09	6.14	6.05	6.07
5457	NASDAQ	CPSS	Wed, Jun 10, 2015	6.07	6.15	5.98	6.10
5456	NASDAQ	CPSS	Tue, Jun 9, 2015	6.07	6.16	5.95	6.03
5455	NASDAQ	CPSS	Mon, Jun 8, 2015	6.16	6.20	6.06	6.10
5454	NASDAQ	CPSS	Fri, Jun 5, 2015	6.21	6.25	6.08	6.22
5453	NASDAQ	CPSS	Thu, Jun 4, 2015	6.22	6.42	6.16	6.18
5452	NASDAQ	CPSS	Wed, Jun 3, 2015	6.22	6.45	6.16	6.26
5451	NASDAQ	CPSS	Tue, Jun 2, 2015	5.94	6.31	5.94	6.25
5450	NASDAQ	CPSS	Mon, Jun 1, 2015	5.86	5.96	5.80	5.84
5449	NASDAQ	CPSS	Fri, May 29, 2015	6.02	6.04	5.75	5.89
5448	NASDAQ	CPSS	Thu, May 28, 2015	6.01	6.10	5.98	6.05
5447	NASDAQ	CPSS	Wed, May 27, 2015	6.05	6.16	6.01	6.11
5446	NASDAQ	CPSS	Tue, May 26, 2015	6.05	6.13	6.00	6.06
5445	NASDAQ	CPSS	Fri, May 22, 2015	6.09	6.15	6.04	6.05
5444	NASDAQ	CPSS	Thu, May 21, 2015	6.06	6.15	6.06	6.12
5443	NASDAQ	CPSS	Wed, May 20, 2015	6.15	6.15	6.10	6.10
5442	NASDAQ	CPSS	Tue, May 19, 2015	6.27	6.29	6.10	6.11
5441	NASDAQ	CPSS	Mon, May 18, 2015	6.14	6.30	6.09	6.25
5440	NASDAQ	CPSS	Fri, May 15, 2015	6.17	6.20	6.04	6.19
5439	NASDAQ	CPSS	Thu, May 14, 2015	6.25	6.30	6.15	6.17
5438	NASDAQ	CPSS	Wed, May 13, 2015	6.23	6.26	6.15	6.23
5437	NASDAQ	CPSS	Tue, May 12, 2015	6.37	6.39	6.20	6.21
5436	NASDAQ	CPSS	Mon, May 11, 2015	6.33	6.43	6.30	6.36
5435	NASDAQ	CPSS	Fri, May 8, 2015	6.28	6.36	6.26	6.36
5434	NASDAQ	CPSS	Thu, May 7, 2015	6.22	6.29	6.15	6.28
5433	NASDAQ	CPSS	Wed, May 6, 2015	6.33	6.40	6.22	6.26
5432	NASDAQ	CPSS	Tue, May 5, 2015	6.54	6.60	6.30	6.33
5431	NASDAQ	CPSS	Mon, May 4, 2015	6.64	6.70	6.53	6.53
5430	NASDAQ	CPSS	Fri, May 1, 2015	6.45	6.65	6.35	6.62
5429	NASDAQ	CPSS	Thu, Apr 30, 2015	6.56	6.67	6.33	6.39
5428	NASDAQ	CPSS	Wed, Apr 29, 2015	6.80	6.86	6.65	6.66
5427	NASDAQ	CPSS	Tue, Apr 28, 2015	6.69	6.89	6.69	6.85
5426	NASDAQ	CPSS	Mon, Apr 27, 2015	6.51	6.79	6.51	6.73
5425	NASDAQ	CPSS	Fri, Apr 24, 2015	6.72	6.91	6.69	6.76
5424	NASDAQ	CPSS	Thu, Apr 23, 2015	6.76	6.84	6.63	6.69
5423	NASDAQ	CPSS	Wed, Apr 22, 2015	6.69	6.82	6.69	6.80
5422	NASDAQ	CPSS	Tue, Apr 21, 2015	6.75	6.87	6.68	6.69
5421	NASDAQ	CPSS	Mon, Apr 20, 2015	6.80	6.95	6.75	6.80
5420	NASDAQ	CPSS	Fri, Apr 17, 2015	7.15	7.18	6.86	6.90
5419	NASDAQ	CPSS	Thu, Apr 16, 2015	7.20	7.26	7.05	7.20
5418	NASDAQ	CPSS	Wed, Apr 15, 2015	7.03	7.15	6.88	7.02
5417	NASDAQ	CPSS	Tue, Apr 14, 2015	7.03	7.17	7.00	7.04
5416	NASDAQ	CPSS	Mon, Apr 13, 2015	6.99	7.14	6.99	7.06
5415	NASDAQ	CPSS	Fri, Apr 10, 2015	7.14	7.18	6.97	6.97
5414	NASDAQ	CPSS	Thu, Apr 9, 2015	7.07	7.21	6.72	7.09
5413	NASDAQ	CPSS	Wed, Apr 8, 2015	7.16	7.23	7.05	7.10
5412	NASDAQ	CPSS	Tue, Apr 7, 2015	7.25	7.38	7.11	7.11
5411	NASDAQ	CPSS	Mon, Apr 6, 2015	7.06	7.28	7.06	7.23
5410	NASDAQ	CPSS	Thu, Apr 2, 2015	7.19	7.30	7.12	7.15
5409	NASDAQ	CPSS	Wed, Apr 1, 2015	6.95	7.23	6.91	7.21
5408	NASDAQ	CPSS	Tue, Mar 31, 2015	6.86	7.00	6.82	6.99
5407	NASDAQ	CPSS	Mon, Mar 30, 2015	6.91	6.97	6.75	6.95
5406	NASDAQ	CPSS	Fri, Mar 27, 2015	6.87	6.92	6.72	6.79
5405	NASDAQ	CPSS	Thu, Mar 26, 2015	6.87	6.90	6.69	6.83
5404	NASDAQ	CPSS	Wed, Mar 25, 2015	6.97	7.03	6.81	6.86
5403	NASDAQ	CPSS	Tue, Mar 24, 2015	6.77	6.93	6.77	6.93
5402	NASDAQ	CPSS	Mon, Mar 23, 2015	6.85	6.93	6.75	6.77
5401	NASDAQ	CPSS	Fri, Mar 20, 2015	6.89	6.91	6.72	6.88
5400	NASDAQ	CPSS	Thu, Mar 19, 2015	7.03	7.20	6.81	6.91
5399	NASDAQ	CPSS	Wed, Mar 18, 2015	7.11	7.16	6.96	7.06
5398	NASDAQ	CPSS	Tue, Mar 17, 2015	7.05	7.39	6.80	7.11
5397	NASDAQ	CPSS	Mon, Mar 16, 2015	7.16	7.21	6.97	7.08
5396	NASDAQ	CPSS	Fri, Mar 13, 2015	7.14	7.26	6.93	7.23
5395	NASDAQ	CPSS	Thu, Mar 12, 2015	6.95	7.18	6.95	7.13
5394	NASDAQ	CPSS	Wed, Mar 11, 2015	6.95	6.97	6.82	6.88
5393	NASDAQ	CPSS	Tue, Mar 10, 2015	6.98	6.98	6.83	6.92
5392	NASDAQ	CPSS	Mon, Mar 9, 2015	7.06	7.14	6.92	7.03
5391	NASDAQ	CPSS	Fri, Mar 6, 2015	7.27	7.42	7.08	7.10
5390	NASDAQ	CPSS	Thu, Mar 5, 2015	7.19	7.35	7.04	7.34
5389	NASDAQ	CPSS	Wed, Mar 4, 2015	7.15	7.27	6.95	7.21
5388	NASDAQ	CPSS	Tue, Mar 3, 2015	7.06	7.19	7.04	7.16
5387	NASDAQ	CPSS	Mon, Mar 2, 2015	6.99	7.20	6.77	7.13
5386	NASDAQ	CPSS	Fri, Feb 27, 2015	7.04	7.07	6.91	6.96
5385	NASDAQ	CPSS	Thu, Feb 26, 2015	6.91	7.08	6.91	7.03
5384	NASDAQ	CPSS	Wed, Feb 25, 2015	6.85	6.98	6.77	6.94
5383	NASDAQ	CPSS	Tue, Feb 24, 2015	7.05	7.15	6.77	6.83
5382	NASDAQ	CPSS	Mon, Feb 23, 2015	7.07	7.16	6.91	6.97
5381	NASDAQ	CPSS	Fri, Feb 20, 2015	6.95	7.09	6.71	7.04
5380	NASDAQ	CPSS	Thu, Feb 19, 2015	6.54	7.00	6.44	6.95
5379	NASDAQ	CPSS	Wed, Feb 18, 2015	6.76	6.76	6.00	6.53
5378	NASDAQ	CPSS	Tue, Feb 17, 2015	6.70	6.87	6.56	6.60
5377	NASDAQ	CPSS	Fri, Feb 13, 2015	6.67	6.91	6.66	6.69
5376	NASDAQ	CPSS	Thu, Feb 12, 2015	6.69	6.70	6.52	6.69
5375	NASDAQ	CPSS	Wed, Feb 11, 2015	6.30	6.71	6.30	6.65
5374	NASDAQ	CPSS	Tue, Feb 10, 2015	6.37	6.41	6.31	6.37
5373	NASDAQ	CPSS	Mon, Feb 9, 2015	6.43	6.44	6.30	6.33
5372	NASDAQ	CPSS	Fri, Feb 6, 2015	6.30	6.53	6.28	6.41
5371	NASDAQ	CPSS	Thu, Feb 5, 2015	6.00	6.28	6.00	6.25
5370	NASDAQ	CPSS	Wed, Feb 4, 2015	5.92	6.06	5.88	5.99
5369	NASDAQ	CPSS	Tue, Feb 3, 2015	5.66	5.95	5.62	5.92
5368	NASDAQ	CPSS	Mon, Feb 2, 2015	5.61	5.69	5.51	5.62
5367	NASDAQ	CPSS	Fri, Jan 30, 2015	5.59	5.66	5.56	5.60
5366	NASDAQ	CPSS	Thu, Jan 29, 2015	5.71	5.78	5.29	5.64
5365	NASDAQ	CPSS	Wed, Jan 28, 2015	5.75	5.77	5.63	5.63
5364	NASDAQ	CPSS	Tue, Jan 27, 2015	5.84	5.93	5.70	5.72
5363	NASDAQ	CPSS	Mon, Jan 26, 2015	6.01	6.01	5.86	5.89
5362	NASDAQ	CPSS	Fri, Jan 23, 2015	6.01	6.34	5.95	6.04
5361	NASDAQ	CPSS	Thu, Jan 22, 2015	6.21	6.46	6.13	6.42
5360	NASDAQ	CPSS	Wed, Jan 21, 2015	6.26	6.30	6.15	6.20
5359	NASDAQ	CPSS	Tue, Jan 20, 2015	6.34	6.48	6.22	6.26
5358	NASDAQ	CPSS	Fri, Jan 16, 2015	6.26	6.44	6.26	6.36
5357	NASDAQ	CPSS	Thu, Jan 15, 2015	6.53	6.55	6.26	6.30
5356	NASDAQ	CPSS	Wed, Jan 14, 2015	6.60	6.73	6.43	6.48
5355	NASDAQ	CPSS	Tue, Jan 13, 2015	6.88	6.94	6.60	6.69
5354	NASDAQ	CPSS	Mon, Jan 12, 2015	7.13	7.15	6.78	6.80
5353	NASDAQ	CPSS	Fri, Jan 9, 2015	7.32	7.32	7.03	7.16
5352	NASDAQ	CPSS	Thu, Jan 8, 2015	7.36	7.38	7.23	7.30
5351	NASDAQ	CPSS	Wed, Jan 7, 2015	7.34	7.34	7.11	7.28
5350	NASDAQ	CPSS	Tue, Jan 6, 2015	7.51	7.44	7.23	7.27
5349	NASDAQ	CPSS	Mon, Jan 5, 2015	7.33	7.59	7.33	7.48
5348	NASDAQ	CPSS	Fri, Jan 2, 2015	7.43	7.60	7.34	7.37
5347	NASDAQ	CPSS	Wed, Dec 31, 2014	7.36	7.44	7.25	7.36
5346	NASDAQ	CPSS	Tue, Dec 30, 2014	7.45	7.47	7.36	7.39
5345	NASDAQ	CPSS	Mon, Dec 29, 2014	7.56	7.63	7.38	7.47
5344	NASDAQ	CPSS	Fri, Dec 26, 2014	7.72	7.72	7.56	7.60
5343	NASDAQ	CPSS	Wed, Dec 24, 2014	7.72	7.72	7.62	7.67
5342	NASDAQ	CPSS	Tue, Dec 23, 2014	7.89	7.89	7.62	7.73
5341	NASDAQ	CPSS	Mon, Dec 22, 2014	7.89	8.00	7.77	7.89
5340	NASDAQ	CPSS	Fri, Dec 19, 2014	7.69	7.95	7.62	7.93
5339	NASDAQ	CPSS	Thu, Dec 18, 2014	7.55	7.75	7.53	7.75
5338	NASDAQ	CPSS	Wed, Dec 17, 2014	7.19	7.50	7.16	7.50
5337	NASDAQ	CPSS	Tue, Dec 16, 2014	7.18	7.23	7.10	7.18
5336	NASDAQ	CPSS	Mon, Dec 15, 2014	7.25	7.25	7.00	7.19
5335	NASDAQ	CPSS	Fri, Dec 12, 2014	7.16	7.27	7.10	7.19
5334	NASDAQ	CPSS	Thu, Dec 11, 2014	7.15	7.29	7.03	7.27
5333	NASDAQ	CPSS	Wed, Dec 10, 2014	7.22	7.22	7.08	7.12
5332	NASDAQ	CPSS	Tue, Dec 9, 2014	7.08	7.32	7.00	7.23
5331	NASDAQ	CPSS	Mon, Dec 8, 2014	7.21	7.36	7.11	7.14
5330	NASDAQ	CPSS	Fri, Dec 5, 2014	7.31	7.43	7.18	7.21
5329	NASDAQ	CPSS	Thu, Dec 4, 2014	7.48	7.60	7.25	7.31
5328	NASDAQ	CPSS	Wed, Dec 3, 2014	7.52	7.65	7.47	7.48
5327	NASDAQ	CPSS	Tue, Dec 2, 2014	7.64	7.64	7.34	7.52
5326	NASDAQ	CPSS	Mon, Dec 1, 2014	7.29	7.71	7.26	7.60
5325	NASDAQ	CPSS	Fri, Nov 28, 2014	7.49	7.50	7.30	7.32
5324	NASDAQ	CPSS	Wed, Nov 26, 2014	7.27	7.50	7.25	7.45
5323	NASDAQ	CPSS	Tue, Nov 25, 2014	7.39	7.42	7.21	7.25
5322	NASDAQ	CPSS	Mon, Nov 24, 2014	7.28	7.55	7.28	7.36
5321	NASDAQ	CPSS	Fri, Nov 21, 2014	7.28	7.30	7.21	7.24
5320	NASDAQ	CPSS	Thu, Nov 20, 2014	7.00	7.28	6.94	7.24
5319	NASDAQ	CPSS	Wed, Nov 19, 2014	7.12	7.12	6.97	6.98
5318	NASDAQ	CPSS	Tue, Nov 18, 2014	7.25	7.25	7.12	7.12
5317	NASDAQ	CPSS	Mon, Nov 17, 2014	7.09	7.26	6.88	7.23
5316	NASDAQ	CPSS	Fri, Nov 14, 2014	7.17	7.22	7.07	7.15
5315	NASDAQ	CPSS	Thu, Nov 13, 2014	7.16	7.21	7.15	7.22
5314	NASDAQ	CPSS	Wed, Nov 12, 2014	7.24	7.32	7.12	7.18
5313	NASDAQ	CPSS	Tue, Nov 11, 2014	7.22	7.42	7.16	7.25
5312	NASDAQ	CPSS	Mon, Nov 10, 2014	7.21	7.39	7.16	7.20
5311	NASDAQ	CPSS	Fri, Nov 7, 2014	7.11	7.21	7.07	7.16
5310	NASDAQ	CPSS	Thu, Nov 6, 2014	6.95	7.10	6.95	7.09
5309	NASDAQ	CPSS	Wed, Nov 5, 2014	7.07	7.21	6.90	6.93
5308	NASDAQ	CPSS	Tue, Nov 4, 2014	6.96	7.00	6.85	6.98
5307	NASDAQ	CPSS	Mon, Nov 3, 2014	7.05	7.05	6.90	6.96
5306	NASDAQ	CPSS	Fri, Oct 31, 2014	7.24	7.24	6.98	7.06
5305	NASDAQ	CPSS	Thu, Oct 30, 2014	7.02	7.22	7.02	7.10
5304	NASDAQ	CPSS	Wed, Oct 29, 2014	7.10	7.18	6.99	7.06
5303	NASDAQ	CPSS	Tue, Oct 28, 2014	7.17	7.19	6.99	7.10
5302	NASDAQ	CPSS	Mon, Oct 27, 2014	7.15	7.17	6.95	7.10
5301	NASDAQ	CPSS	Fri, Oct 24, 2014	7.04	7.26	6.95	7.15
5300	NASDAQ	CPSS	Thu, Oct 23, 2014	6.91	7.09	6.85	7.00
5299	NASDAQ	CPSS	Wed, Oct 22, 2014	6.97	6.98	6.85	6.88
5298	NASDAQ	CPSS	Tue, Oct 21, 2014	6.94	7.05	6.83	6.95
5297	NASDAQ	CPSS	Mon, Oct 20, 2014	6.97	7.08	6.85	6.92
5296	NASDAQ	CPSS	Fri, Oct 17, 2014	7.06	7.06	6.91	6.98
5295	NASDAQ	CPSS	Thu, Oct 16, 2014	6.60	6.96	6.60	6.96
5294	NASDAQ	CPSS	Wed, Oct 15, 2014	6.60	6.84	6.36	6.67
5293	NASDAQ	CPSS	Tue, Oct 14, 2014	6.51	6.72	6.43	6.58
5292	NASDAQ	CPSS	Mon, Oct 13, 2014	6.41	6.70	6.36	6.48
5291	NASDAQ	CPSS	Fri, Oct 10, 2014	6.46	6.69	6.38	6.39
5290	NASDAQ	CPSS	Thu, Oct 9, 2014	6.73	6.75	6.50	6.52
5289	NASDAQ	CPSS	Wed, Oct 8, 2014	6.54	6.76	6.50	6.73
5288	NASDAQ	CPSS	Tue, Oct 7, 2014	6.70	6.73	6.53	6.53
5287	NASDAQ	CPSS	Mon, Oct 6, 2014	6.70	6.85	6.68	6.75
5286	NASDAQ	CPSS	Fri, Oct 3, 2014	6.72	6.72	6.67	6.67
5285	NASDAQ	CPSS	Thu, Oct 2, 2014	6.45	6.68	6.45	6.65
5284	NASDAQ	CPSS	Wed, Oct 1, 2014	6.43	6.57	6.39	6.45
5283	NASDAQ	CPSS	Tue, Sep 30, 2014	6.50	6.56	6.41	6.41
5282	NASDAQ	CPSS	Mon, Sep 29, 2014	6.48	6.59	6.48	6.50
5281	NASDAQ	CPSS	Fri, Sep 26, 2014	6.45	6.60	6.45	6.53
5280	NASDAQ	CPSS	Thu, Sep 25, 2014	6.55	6.62	6.46	6.46
5279	NASDAQ	CPSS	Wed, Sep 24, 2014	6.54	6.60	6.52	6.55
5278	NASDAQ	CPSS	Tue, Sep 23, 2014	6.61	6.68	6.51	6.51
5277	NASDAQ	CPSS	Mon, Sep 22, 2014	6.73	6.76	6.65	6.65
5276	NASDAQ	CPSS	Fri, Sep 19, 2014	6.96	7.06	6.71	6.73
5275	NASDAQ	CPSS	Thu, Sep 18, 2014	6.92	7.02	6.84	6.88
5274	NASDAQ	CPSS	Wed, Sep 17, 2014	7.02	7.05	6.89	6.91
5273	NASDAQ	CPSS	Tue, Sep 16, 2014	6.96	7.09	6.95	7.00
5272	NASDAQ	CPSS	Mon, Sep 15, 2014	7.00	7.02	6.94	6.95
5271	NASDAQ	CPSS	Fri, Sep 12, 2014	7.21	7.25	7.00	7.03
5270	NASDAQ	CPSS	Thu, Sep 11, 2014	7.15	7.25	7.15	7.19
5269	NASDAQ	CPSS	Wed, Sep 10, 2014	7.20	7.25	7.16	7.18
5268	NASDAQ	CPSS	Tue, Sep 9, 2014	7.25	7.27	7.12	7.20
5267	NASDAQ	CPSS	Mon, Sep 8, 2014	7.19	7.28	7.12	7.28
5266	NASDAQ	CPSS	Fri, Sep 5, 2014	7.23	7.25	7.14	7.19
5265	NASDAQ	CPSS	Thu, Sep 4, 2014	7.17	7.20	7.02	7.13
5264	NASDAQ	CPSS	Wed, Sep 3, 2014	7.21	7.24	7.10	7.13
5263	NASDAQ	CPSS	Tue, Sep 2, 2014	7.15	7.21	7.04	7.20
5262	NASDAQ	CPSS	Fri, Aug 29, 2014	7.10	7.17	7.01	7.15
5261	NASDAQ	CPSS	Thu, Aug 28, 2014	7.11	7.16	7.00	7.07
5260	NASDAQ	CPSS	Wed, Aug 27, 2014	7.17	7.19	7.10	7.15
5259	NASDAQ	CPSS	Tue, Aug 26, 2014	7.25	7.25	7.15	7.19
5258	NASDAQ	CPSS	Mon, Aug 25, 2014	7.32	7.32	7.20	7.24
5257	NASDAQ	CPSS	Fri, Aug 22, 2014	7.22	7.31	7.11	7.26
5256	NASDAQ	CPSS	Thu, Aug 21, 2014	7.20	7.28	7.13	7.25
5255	NASDAQ	CPSS	Wed, Aug 20, 2014	7.20	7.24	7.16	7.17
5254	NASDAQ	CPSS	Tue, Aug 19, 2014	7.25	7.33	7.20	7.25
5253	NASDAQ	CPSS	Mon, Aug 18, 2014	7.25	7.31	7.23	7.25
5252	NASDAQ	CPSS	Fri, Aug 15, 2014	7.25	7.26	7.10	7.25
5251	NASDAQ	CPSS	Thu, Aug 14, 2014	7.21	7.25	7.12	7.24
5250	NASDAQ	CPSS	Wed, Aug 13, 2014	7.12	7.20	7.04	7.18
5249	NASDAQ	CPSS	Tue, Aug 12, 2014	7.07	7.12	6.94	7.06
5248	NASDAQ	CPSS	Mon, Aug 11, 2014	7.04	7.23	7.01	7.07
5247	NASDAQ	CPSS	Fri, Aug 8, 2014	7.04	7.12	6.97	7.08
5246	NASDAQ	CPSS	Thu, Aug 7, 2014	7.08	7.16	6.98	7.06
5245	NASDAQ	CPSS	Wed, Aug 6, 2014	7.11	7.26	7.01	7.06
5244	NASDAQ	CPSS	Tue, Aug 5, 2014	7.22	7.34	7.11	7.15
5243	NASDAQ	CPSS	Mon, Aug 4, 2014	7.08	7.39	7.06	7.25
5242	NASDAQ	CPSS	Fri, Aug 1, 2014	7.25	7.44	7.01	7.15
5241	NASDAQ	CPSS	Thu, Jul 31, 2014	7.32	7.38	7.18	7.26
5240	NASDAQ	CPSS	Wed, Jul 30, 2014	7.27	7.43	7.25	7.41
5239	NASDAQ	CPSS	Tue, Jul 29, 2014	6.75	7.39	6.69	7.23
5238	NASDAQ	CPSS	Mon, Jul 28, 2014	6.74	6.80	6.47	6.59
5237	NASDAQ	CPSS	Fri, Jul 25, 2014	6.90	6.95	6.53	6.72
5236	NASDAQ	CPSS	Thu, Jul 24, 2014	7.32	7.32	6.88	6.99
5235	NASDAQ	CPSS	Wed, Jul 23, 2014	7.25	7.39	7.15	7.25
5234	NASDAQ	CPSS	Tue, Jul 22, 2014	7.71	7.74	7.33	7.43
5233	NASDAQ	CPSS	Mon, Jul 21, 2014	7.62	7.71	7.53	7.60
5232	NASDAQ	CPSS	Fri, Jul 18, 2014	7.63	7.70	7.59	7.62
5231	NASDAQ	CPSS	Thu, Jul 17, 2014	7.74	7.79	7.52	7.65
5230	NASDAQ	CPSS	Wed, Jul 16, 2014	8.01	8.01	7.77	7.80
5229	NASDAQ	CPSS	Tue, Jul 15, 2014	8.15	8.22	7.89	7.95
5228	NASDAQ	CPSS	Mon, Jul 14, 2014	7.99	8.15	7.92	8.13
5227	NASDAQ	CPSS	Fri, Jul 11, 2014	7.90	7.99	7.80	7.99
5226	NASDAQ	CPSS	Thu, Jul 10, 2014	7.79	8.00	7.69	7.93
5225	NASDAQ	CPSS	Wed, Jul 9, 2014	7.75	8.12	7.73	7.94
5224	NASDAQ	CPSS	Tue, Jul 8, 2014	7.96	7.96	7.66	7.74
5223	NASDAQ	CPSS	Mon, Jul 7, 2014	7.84	7.88	7.68	7.83
5222	NASDAQ	CPSS	Thu, Jul 3, 2014	7.83	7.89	7.79	7.86
5221	NASDAQ	CPSS	Wed, Jul 2, 2014	7.97	7.97	7.76	7.81
5220	NASDAQ	CPSS	Tue, Jul 1, 2014	7.67	7.99	7.67	7.95
5219	NASDAQ	CPSS	Mon, Jun 30, 2014	7.70	7.80	7.60	7.62
5218	NASDAQ	CPSS	Fri, Jun 27, 2014	7.76	7.87	7.67	7.74
5217	NASDAQ	CPSS	Thu, Jun 26, 2014	7.80	7.95	7.69	7.82
5216	NASDAQ	CPSS	Wed, Jun 25, 2014	7.51	7.90	7.51	7.83
5215	NASDAQ	CPSS	Tue, Jun 24, 2014	7.70	7.81	7.57	7.57
5214	NASDAQ	CPSS	Mon, Jun 23, 2014	7.59	7.77	7.56	7.75
5213	NASDAQ	CPSS	Fri, Jun 20, 2014	7.79	7.82	7.58	7.59
5212	NASDAQ	CPSS	Thu, Jun 19, 2014	7.62	7.80	7.60	7.74
5211	NASDAQ	CPSS	Wed, Jun 18, 2014	7.60	7.65	7.58	7.62
5210	NASDAQ	CPSS	Tue, Jun 17, 2014	7.56	7.61	7.50	7.60
5209	NASDAQ	CPSS	Mon, Jun 16, 2014	7.50	7.67	7.47	7.59
5208	NASDAQ	CPSS	Fri, Jun 13, 2014	7.52	7.52	7.30	7.48
5207	NASDAQ	CPSS	Thu, Jun 12, 2014	7.58	7.58	7.41	7.48
5206	NASDAQ	CPSS	Wed, Jun 11, 2014	7.60	7.68	7.52	7.58
5205	NASDAQ	CPSS	Tue, Jun 10, 2014	7.55	7.68	7.47	7.66
5204	NASDAQ	CPSS	Mon, Jun 9, 2014	7.48	7.62	7.28	7.55
5203	NASDAQ	CPSS	Fri, Jun 6, 2014	7.50	7.64	7.44	7.48
5202	NASDAQ	CPSS	Thu, Jun 5, 2014	7.42	7.49	7.25	7.44
5201	NASDAQ	CPSS	Wed, Jun 4, 2014	7.34	7.45	7.23	7.40
5200	NASDAQ	CPSS	Tue, Jun 3, 2014	7.32	7.42	7.19	7.40
5199	NASDAQ	CPSS	Mon, Jun 2, 2014	7.33	7.48	7.25	7.37
5198	NASDAQ	CPSS	Fri, May 30, 2014	7.29	7.40	7.16	7.34
5197	NASDAQ	CPSS	Thu, May 29, 2014	7.45	7.52	7.22	7.28
5196	NASDAQ	CPSS	Wed, May 28, 2014	7.51	7.51	7.44	7.45
5195	NASDAQ	CPSS	Tue, May 27, 2014	7.47	7.55	7.33	7.51
5194	NASDAQ	CPSS	Fri, May 23, 2014	7.43	7.55	7.38	7.44
5193	NASDAQ	CPSS	Thu, May 22, 2014	7.49	7.54	7.38	7.41
5192	NASDAQ	CPSS	Wed, May 21, 2014	7.29	7.51	7.19	7.50
5191	NASDAQ	CPSS	Tue, May 20, 2014	7.30	7.30	7.08	7.25
5190	NASDAQ	CPSS	Mon, May 19, 2014	6.95	7.35	6.95	7.29
5189	NASDAQ	CPSS	Fri, May 16, 2014	6.95	7.13	6.85	7.00
5188	NASDAQ	CPSS	Thu, May 15, 2014	7.10	7.12	6.88	6.97
5187	NASDAQ	CPSS	Wed, May 14, 2014	7.21	7.26	7.07	7.16
5186	NASDAQ	CPSS	Tue, May 13, 2014	7.19	7.36	7.10	7.23
5185	NASDAQ	CPSS	Mon, May 12, 2014	7.29	7.46	7.10	7.21
5184	NASDAQ	CPSS	Fri, May 9, 2014	6.89	7.30	6.80	7.24
5183	NASDAQ	CPSS	Thu, May 8, 2014	7.03	7.20	6.88	6.93
5182	NASDAQ	CPSS	Wed, May 7, 2014	7.42	7.42	6.90	7.05
5181	NASDAQ	CPSS	Tue, May 6, 2014	7.34	7.49	7.31	7.42
5180	NASDAQ	CPSS	Mon, May 5, 2014	7.21	7.47	7.19	7.40
5179	NASDAQ	CPSS	Fri, May 2, 2014	7.00	7.33	7.00	7.27
5178	NASDAQ	CPSS	Thu, May 1, 2014	6.93	7.00	6.75	6.99
5177	NASDAQ	CPSS	Wed, Apr 30, 2014	6.95	7.04	6.86	6.99
5176	NASDAQ	CPSS	Tue, Apr 29, 2014	7.10	7.14	6.93	6.95
5175	NASDAQ	CPSS	Mon, Apr 28, 2014	7.13	7.29	6.85	7.05
5174	NASDAQ	CPSS	Fri, Apr 25, 2014	7.35	7.36	7.12	7.15
5173	NASDAQ	CPSS	Thu, Apr 24, 2014	7.50	7.60	7.33	7.40
5172	NASDAQ	CPSS	Wed, Apr 23, 2014	7.55	7.62	7.45	7.47
5171	NASDAQ	CPSS	Tue, Apr 22, 2014	7.63	7.68	7.52	7.57
5170	NASDAQ	CPSS	Mon, Apr 21, 2014	7.74	7.75	7.58	7.63
5169	NASDAQ	CPSS	Thu, Apr 17, 2014	7.68	7.75	7.62	7.70
5168	NASDAQ	CPSS	Wed, Apr 16, 2014	7.83	7.83	7.62	7.69
5167	NASDAQ	CPSS	Tue, Apr 15, 2014	7.70	7.83	7.20	7.75
5166	NASDAQ	CPSS	Mon, Apr 14, 2014	7.75	7.75	7.50	7.68
5165	NASDAQ	CPSS	Fri, Apr 11, 2014	7.83	7.90	7.69	7.71
5164	NASDAQ	CPSS	Thu, Apr 10, 2014	7.22	7.99	7.22	7.94
5163	NASDAQ	CPSS	Wed, Apr 9, 2014	7.40	7.88	7.22	7.24
5162	NASDAQ	CPSS	Tue, Apr 8, 2014	6.35	7.05	6.35	7.01
5161	NASDAQ	CPSS	Mon, Apr 7, 2014	6.68	6.68	6.33	6.36
5160	NASDAQ	CPSS	Fri, Apr 4, 2014	6.83	6.92	6.38	6.69
5159	NASDAQ	CPSS	Thu, Apr 3, 2014	6.80	6.86	6.69	6.77
5158	NASDAQ	CPSS	Wed, Apr 2, 2014	6.96	6.98	6.68	6.83
5157	NASDAQ	CPSS	Tue, Apr 1, 2014	6.82	7.06	6.75	6.96
5156	NASDAQ	CPSS	Mon, Mar 31, 2014	6.77	6.99	6.68	6.84
5155	NASDAQ	CPSS	Fri, Mar 28, 2014	7.04	7.13	6.63	6.74
5154	NASDAQ	CPSS	Thu, Mar 27, 2014	6.84	7.14	6.84	7.05
5153	NASDAQ	CPSS	Wed, Mar 26, 2014	7.50	7.50	6.86	6.87
5152	NASDAQ	CPSS	Tue, Mar 25, 2014	7.14	7.45	7.14	7.42
5151	NASDAQ	CPSS	Mon, Mar 24, 2014	7.29	7.38	7.07	7.10
5150	NASDAQ	CPSS	Fri, Mar 21, 2014	7.43	7.50	7.25	7.29
5149	NASDAQ	CPSS	Thu, Mar 20, 2014	7.45	7.45	7.36	7.37
5148	NASDAQ	CPSS	Wed, Mar 19, 2014	7.51	7.67	7.45	7.46
5147	NASDAQ	CPSS	Tue, Mar 18, 2014	7.48	7.54	7.41	7.49
5146	NASDAQ	CPSS	Mon, Mar 17, 2014	7.53	7.58	7.35	7.48
5145	NASDAQ	CPSS	Fri, Mar 14, 2014	7.44	7.50	7.38	7.44
5144	NASDAQ	CPSS	Thu, Mar 13, 2014	7.50	7.54	7.38	7.48
5143	NASDAQ	CPSS	Wed, Mar 12, 2014	7.60	7.63	7.46	7.50
5142	NASDAQ	CPSS	Tue, Mar 11, 2014	7.88	7.88	7.46	7.60
5141	NASDAQ	CPSS	Mon, Mar 10, 2014	7.99	8.03	7.75	7.85
5140	NASDAQ	CPSS	Fri, Mar 7, 2014	8.04	8.12	7.99	8.01
5139	NASDAQ	CPSS	Thu, Mar 6, 2014	7.92	8.02	7.84	7.96
5138	NASDAQ	CPSS	Wed, Mar 5, 2014	7.97	8.09	7.91	7.93
5137	NASDAQ	CPSS	Tue, Mar 4, 2014	7.85	8.06	7.60	7.99
5136	NASDAQ	CPSS	Mon, Mar 3, 2014	7.69	7.84	7.61	7.74
5135	NASDAQ	CPSS	Fri, Feb 28, 2014	7.94	7.95	7.70	7.79
5134	NASDAQ	CPSS	Thu, Feb 27, 2014	7.84	7.95	7.78	7.93
5133	NASDAQ	CPSS	Wed, Feb 26, 2014	7.98	8.00	7.86	7.89
5132	NASDAQ	CPSS	Tue, Feb 25, 2014	7.95	8.04	7.84	7.94
5131	NASDAQ	CPSS	Mon, Feb 24, 2014	7.82	7.95	7.75	7.93
5130	NASDAQ	CPSS	Fri, Feb 21, 2014	7.61	7.89	7.55	7.85
5129	NASDAQ	CPSS	Thu, Feb 20, 2014	7.55	7.66	7.50	7.60
5128	NASDAQ	CPSS	Wed, Feb 19, 2014	7.46	7.64	7.46	7.51
5127	NASDAQ	CPSS	Tue, Feb 18, 2014	7.47	7.63	7.46	7.51
5126	NASDAQ	CPSS	Fri, Feb 14, 2014	7.45	7.61	7.41	7.49
5125	NASDAQ	CPSS	Thu, Feb 13, 2014	7.75	7.75	7.35	7.47
5124	NASDAQ	CPSS	Wed, Feb 12, 2014	8.01	8.01	7.51	7.89
5123	NASDAQ	CPSS	Tue, Feb 11, 2014	8.25	8.40	7.72	7.97
5122	NASDAQ	CPSS	Mon, Feb 10, 2014	8.13	8.20	7.75	8.19
5121	NASDAQ	CPSS	Fri, Feb 7, 2014	7.78	8.20	7.69	8.16
5120	NASDAQ	CPSS	Thu, Feb 6, 2014	7.78	8.05	7.64	7.77
5119	NASDAQ	CPSS	Wed, Feb 5, 2014	7.90	8.00	7.64	7.76
5118	NASDAQ	CPSS	Tue, Feb 4, 2014	7.95	8.10	7.76	7.99
5117	NASDAQ	CPSS	Mon, Feb 3, 2014	8.50	8.50	7.82	8.05
5116	NASDAQ	CPSS	Fri, Jan 31, 2014	8.27	8.58	8.00	8.51
5115	NASDAQ	CPSS	Wed, Jan 29, 2014	8.63	8.72	8.11	8.21
5114	NASDAQ	CPSS	Tue, Jan 28, 2014	7.88	8.88	7.55	8.76
5113	NASDAQ	CPSS	Mon, Jan 27, 2014	8.45	8.55	7.84	7.92
5112	NASDAQ	CPSS	Fri, Jan 24, 2014	9.16	9.20	8.47	8.47
5111	NASDAQ	CPSS	Thu, Jan 23, 2014	9.31	9.44	9.14	9.21
5110	NASDAQ	CPSS	Wed, Jan 22, 2014	9.25	9.42	9.13	9.35
5109	NASDAQ	CPSS	Tue, Jan 21, 2014	9.21	9.30	9.12	9.25
5108	NASDAQ	CPSS	Fri, Jan 17, 2014	9.25	9.46	9.01	9.15
5107	NASDAQ	CPSS	Thu, Jan 16, 2014	9.41	9.41	9.00	9.24
5106	NASDAQ	CPSS	Wed, Jan 15, 2014	9.41	9.49	9.37	9.46
5105	NASDAQ	CPSS	Tue, Jan 14, 2014	9.48	9.48	9.25	9.40
5104	NASDAQ	CPSS	Mon, Jan 13, 2014	9.61	9.64	9.18	9.41
5103	NASDAQ	CPSS	Fri, Jan 10, 2014	9.48	9.59	9.25	9.59
5102	NASDAQ	CPSS	Thu, Jan 9, 2014	9.49	9.49	9.36	9.39
5101	NASDAQ	CPSS	Wed, Jan 8, 2014	9.45	9.49	9.32	9.48
5100	NASDAQ	CPSS	Tue, Jan 7, 2014	9.48	9.49	9.18	9.47
5099	NASDAQ	CPSS	Mon, Jan 6, 2014	9.27	9.55	9.12	9.41
5098	NASDAQ	CPSS	Fri, Jan 3, 2014	9.41	9.45	9.03	9.20
5097	NASDAQ	CPSS	Thu, Jan 2, 2014	9.41	9.45	9.25	9.31
5096	NASDAQ	CPSS	Tue, Dec 31, 2013	9.22	9.45	9.03	9.39
5095	NASDAQ	CPSS	Mon, Dec 30, 2013	9.20	9.30	8.65	9.24
5094	NASDAQ	CPSS	Fri, Dec 27, 2013	9.12	9.15	9.03	9.14
5093	NASDAQ	CPSS	Thu, Dec 26, 2013	8.98	9.25	8.89	9.12
5092	NASDAQ	CPSS	Tue, Dec 24, 2013	8.73	9.15	8.73	9.09
5091	NASDAQ	CPSS	Mon, Dec 23, 2013	8.58	8.92	8.50	8.83
5090	NASDAQ	CPSS	Fri, Dec 20, 2013	8.34	8.49	8.20	8.47
5089	NASDAQ	CPSS	Thu, Dec 19, 2013	8.35	8.46	8.24	8.30
5088	NASDAQ	CPSS	Wed, Dec 18, 2013	8.34	8.36	8.04	8.32
5087	NASDAQ	CPSS	Tue, Dec 17, 2013	7.89	8.48	7.76	8.30
5086	NASDAQ	CPSS	Mon, Dec 16, 2013	7.46	7.94	7.11	7.89
5085	NASDAQ	CPSS	Fri, Dec 13, 2013	7.59	7.63	7.39	7.45
5084	NASDAQ	CPSS	Thu, Dec 12, 2013	7.64	7.70	7.41	7.53
5083	NASDAQ	CPSS	Wed, Dec 11, 2013	7.59	7.64	7.50	7.61
5082	NASDAQ	CPSS	Tue, Dec 10, 2013	7.65	7.70	7.39	7.60
5081	NASDAQ	CPSS	Mon, Dec 9, 2013	7.22	7.69	7.18	7.65
5080	NASDAQ	CPSS	Fri, Dec 6, 2013	7.64	7.64	7.14	7.19
5079	NASDAQ	CPSS	Thu, Dec 5, 2013	7.55	7.70	7.33	7.53
5078	NASDAQ	CPSS	Wed, Dec 4, 2013	7.48	7.59	7.32	7.54
5077	NASDAQ	CPSS	Tue, Dec 3, 2013	7.34	7.52	7.13	7.50
5076	NASDAQ	CPSS	Mon, Dec 2, 2013	7.39	7.50	7.31	7.35
5075	NASDAQ	CPSS	Fri, Nov 29, 2013	7.35	7.42	7.26	7.37
5074	NASDAQ	CPSS	Wed, Nov 27, 2013	7.31	7.35	7.12	7.34
5073	NASDAQ	CPSS	Tue, Nov 26, 2013	7.17	7.30	7.05	7.26
5072	NASDAQ	CPSS	Mon, Nov 25, 2013	7.00	7.25	6.83	7.18
5071	NASDAQ	CPSS	Fri, Nov 22, 2013	6.33	7.00	6.33	6.94
5070	NASDAQ	CPSS	Thu, Nov 21, 2013	6.29	6.42	6.22	6.31
5069	NASDAQ	CPSS	Wed, Nov 20, 2013	6.34	6.46	6.25	6.26
5068	NASDAQ	CPSS	Tue, Nov 19, 2013	6.37	6.43	6.26	6.30
5067	NASDAQ	CPSS	Mon, Nov 18, 2013	6.59	6.59	6.25	6.32
5066	NASDAQ	CPSS	Fri, Nov 15, 2013	6.54	6.61	6.49	6.54
5065	NASDAQ	CPSS	Thu, Nov 14, 2013	6.53	6.62	6.50	6.55
5064	NASDAQ	CPSS	Wed, Nov 13, 2013	6.48	6.56	6.46	6.55
5063	NASDAQ	CPSS	Tue, Nov 12, 2013	6.56	6.65	6.48	6.53
5062	NASDAQ	CPSS	Mon, Nov 11, 2013	6.57	6.79	6.52	6.55
5061	NASDAQ	CPSS	Fri, Nov 8, 2013	6.51	6.65	6.51	6.60
5060	NASDAQ	CPSS	Thu, Nov 7, 2013	6.78	6.87	6.50	6.51
5059	NASDAQ	CPSS	Wed, Nov 6, 2013	6.73	6.78	6.65	6.74
5058	NASDAQ	CPSS	Tue, Nov 5, 2013	6.82	6.91	6.71	6.73
5057	NASDAQ	CPSS	Mon, Nov 4, 2013	7.08	7.08	6.78	6.85
5056	NASDAQ	CPSS	Fri, Nov 1, 2013	6.73	7.08	6.55	7.01
5055	NASDAQ	CPSS	Thu, Oct 31, 2013	6.80	6.86	6.70	6.72
5054	NASDAQ	CPSS	Wed, Oct 30, 2013	7.03	7.06	6.78	6.83
5053	NASDAQ	CPSS	Tue, Oct 29, 2013	7.16	7.20	7.00	7.05
5052	NASDAQ	CPSS	Mon, Oct 28, 2013	7.37	7.41	7.12	7.15
5051	NASDAQ	CPSS	Fri, Oct 25, 2013	7.38	7.39	7.22	7.31
5050	NASDAQ	CPSS	Thu, Oct 24, 2013	7.39	7.49	7.30	7.34
5049	NASDAQ	CPSS	Wed, Oct 23, 2013	7.27	7.54	7.25	7.39
5048	NASDAQ	CPSS	Tue, Oct 22, 2013	7.70	7.79	7.25	7.30
5047	NASDAQ	CPSS	Mon, Oct 21, 2013	7.59	8.01	7.54	7.75
5046	NASDAQ	CPSS	Fri, Oct 18, 2013	7.51	7.74	7.23	7.53
5045	NASDAQ	CPSS	Thu, Oct 17, 2013	6.57	7.15	6.57	7.02
5044	NASDAQ	CPSS	Wed, Oct 16, 2013	6.56	6.64	6.42	6.59
5043	NASDAQ	CPSS	Tue, Oct 15, 2013	6.50	6.59	6.44	6.50
5042	NASDAQ	CPSS	Mon, Oct 14, 2013	6.39	6.75	6.25	6.44
5041	NASDAQ	CPSS	Fri, Oct 11, 2013	6.29	6.46	6.17	6.42
5040	NASDAQ	CPSS	Thu, Oct 10, 2013	6.28	6.40	6.22	6.30
5039	NASDAQ	CPSS	Wed, Oct 9, 2013	6.17	6.21	6.15	6.19
5038	NASDAQ	CPSS	Tue, Oct 8, 2013	6.34	6.48	6.05	6.17
5037	NASDAQ	CPSS	Mon, Oct 7, 2013	6.24	6.43	6.11	6.31
5036	NASDAQ	CPSS	Fri, Oct 4, 2013	6.31	6.62	6.20	6.29
5035	NASDAQ	CPSS	Thu, Oct 3, 2013	6.09	6.38	5.97	6.31
5034	NASDAQ	CPSS	Wed, Oct 2, 2013	6.17	6.43	5.97	6.13
5033	NASDAQ	CPSS	Tue, Oct 1, 2013	5.93	6.25	5.86	6.22
5032	NASDAQ	CPSS	Mon, Sep 30, 2013	5.61	5.93	5.61	5.93
5031	NASDAQ	CPSS	Fri, Sep 27, 2013	5.74	5.86	5.65	5.67
5030	NASDAQ	CPSS	Thu, Sep 26, 2013	5.70	5.92	5.66	5.81
5029	NASDAQ	CPSS	Wed, Sep 25, 2013	5.82	5.84	5.67	5.68
5028	NASDAQ	CPSS	Tue, Sep 24, 2013	5.94	5.94	5.81	5.82
5027	NASDAQ	CPSS	Mon, Sep 23, 2013	5.91	5.99	5.70	5.95
5026	NASDAQ	CPSS	Fri, Sep 20, 2013	5.99	6.06	5.84	5.90
5025	NASDAQ	CPSS	Thu, Sep 19, 2013	6.07	6.07	5.94	5.99
5024	NASDAQ	CPSS	Wed, Sep 18, 2013	6.00	6.07	5.90	6.02
5023	NASDAQ	CPSS	Tue, Sep 17, 2013	6.06	6.07	5.92	6.01
5022	NASDAQ	CPSS	Mon, Sep 16, 2013	6.03	6.08	5.89	6.05
5021	NASDAQ	CPSS	Fri, Sep 13, 2013	6.03	6.03	5.88	5.96
5020	NASDAQ	CPSS	Thu, Sep 12, 2013	6.03	6.09	5.96	6.00
5019	NASDAQ	CPSS	Wed, Sep 11, 2013	6.03	6.10	5.96	6.02
5018	NASDAQ	CPSS	Tue, Sep 10, 2013	6.18	6.20	6.02	6.07
5017	NASDAQ	CPSS	Mon, Sep 9, 2013	6.03	6.18	6.01	6.14
5016	NASDAQ	CPSS	Fri, Sep 6, 2013	5.91	6.08	5.88	5.99
5015	NASDAQ	CPSS	Thu, Sep 5, 2013	6.04	6.08	5.81	5.84
5014	NASDAQ	CPSS	Wed, Sep 4, 2013	5.88	6.17	5.78	6.05
5013	NASDAQ	CPSS	Tue, Sep 3, 2013	5.84	5.95	5.77	5.86
5012	NASDAQ	CPSS	Fri, Aug 30, 2013	5.80	6.00	5.65	5.84
5011	NASDAQ	CPSS	Thu, Aug 29, 2013	5.90	5.95	5.85	5.89
5010	NASDAQ	CPSS	Wed, Aug 28, 2013	5.82	6.08	5.72	5.90
5009	NASDAQ	CPSS	Tue, Aug 27, 2013	6.03	6.13	5.78	5.81
5008	NASDAQ	CPSS	Mon, Aug 26, 2013	6.22	6.27	6.10	6.11
5007	NASDAQ	CPSS	Fri, Aug 23, 2013	6.16	6.27	6.08	6.22
5006	NASDAQ	CPSS	Thu, Aug 22, 2013	6.11	6.20	6.03	6.14
5005	NASDAQ	CPSS	Wed, Aug 21, 2013	5.90	6.26	5.90	6.08
5004	NASDAQ	CPSS	Tue, Aug 20, 2013	5.69	6.25	5.69	5.91
5003	NASDAQ	CPSS	Mon, Aug 19, 2013	6.29	6.40	5.64	5.66
5002	NASDAQ	CPSS	Fri, Aug 16, 2013	6.78	6.83	6.25	6.30
5001	NASDAQ	CPSS	Thu, Aug 15, 2013	7.01	7.07	6.54	6.84
5000	NASDAQ	CPSS	Wed, Aug 14, 2013	7.10	7.43	7.09	7.21
4999	NASDAQ	CPSS	Tue, Aug 13, 2013	7.05	7.15	6.99	7.12
4998	NASDAQ	CPSS	Mon, Aug 12, 2013	6.93	7.08	6.82	7.02
4997	NASDAQ	CPSS	Fri, Aug 9, 2013	6.59	7.24	6.58	6.96
4996	NASDAQ	CPSS	Thu, Aug 8, 2013	6.51	6.56	6.32	6.42
4995	NASDAQ	CPSS	Wed, Aug 7, 2013	6.60	6.60	6.40	6.47
4994	NASDAQ	CPSS	Tue, Aug 6, 2013	6.70	6.76	6.50	6.65
4993	NASDAQ	CPSS	Mon, Aug 5, 2013	6.37	6.78	6.37	6.68
4992	NASDAQ	CPSS	Fri, Aug 2, 2013	6.39	6.50	6.21	6.40
4991	NASDAQ	CPSS	Thu, Aug 1, 2013	6.59	6.70	6.29	6.40
4990	NASDAQ	CPSS	Wed, Jul 31, 2013	6.14	6.58	6.14	6.50
4989	NASDAQ	CPSS	Tue, Jul 30, 2013	6.02	6.11	5.91	6.11
4988	NASDAQ	CPSS	Mon, Jul 29, 2013	6.05	6.06	5.93	6.00
4987	NASDAQ	CPSS	Fri, Jul 26, 2013	6.02	6.10	6.01	6.05
4986	NASDAQ	CPSS	Thu, Jul 25, 2013	6.32	6.36	6.08	6.10
4985	NASDAQ	CPSS	Wed, Jul 24, 2013	6.25	6.35	6.22	6.29
4984	NASDAQ	CPSS	Tue, Jul 23, 2013	6.38	6.44	6.17	6.19
4983	NASDAQ	CPSS	Mon, Jul 22, 2013	6.55	6.55	6.36	6.38
4982	NASDAQ	CPSS	Fri, Jul 19, 2013	6.59	6.61	6.48	6.52
4981	NASDAQ	CPSS	Thu, Jul 18, 2013	6.79	6.79	6.55	6.61
4980	NASDAQ	CPSS	Wed, Jul 17, 2013	6.73	6.78	6.51	6.78
4979	NASDAQ	CPSS	Tue, Jul 16, 2013	7.04	7.04	6.70	6.73
4978	NASDAQ	CPSS	Mon, Jul 15, 2013	7.24	7.29	6.95	7.01
4977	NASDAQ	CPSS	Fri, Jul 12, 2013	7.59	7.59	7.24	7.24
4976	NASDAQ	CPSS	Thu, Jul 11, 2013	7.47	7.62	7.36	7.53
4975	NASDAQ	CPSS	Wed, Jul 10, 2013	7.09	7.40	7.00	7.34
4974	NASDAQ	CPSS	Tue, Jul 9, 2013	6.98	7.16	6.88	7.08
4973	NASDAQ	CPSS	Mon, Jul 8, 2013	6.99	7.00	6.90	6.95
4972	NASDAQ	CPSS	Fri, Jul 5, 2013	7.00	7.00	6.55	6.89
4971	NASDAQ	CPSS	Wed, Jul 3, 2013	6.80	6.91	6.61	6.90
4970	NASDAQ	CPSS	Tue, Jul 2, 2013	7.10	7.16	6.79	6.86
4969	NASDAQ	CPSS	Mon, Jul 1, 2013	7.47	7.47	6.94	7.10
4968	NASDAQ	CPSS	Fri, Jun 28, 2013	7.48	7.64	7.15	7.34
4967	NASDAQ	CPSS	Thu, Jun 27, 2013	7.10	7.56	6.98	7.50
4966	NASDAQ	CPSS	Wed, Jun 26, 2013	7.24	7.24	6.85	7.04
4965	NASDAQ	CPSS	Tue, Jun 25, 2013	7.29	7.29	6.87	6.90
4964	NASDAQ	CPSS	Mon, Jun 24, 2013	7.06	7.27	6.82	7.08
4963	NASDAQ	CPSS	Fri, Jun 21, 2013	7.27	7.38	7.03	7.21
4962	NASDAQ	CPSS	Thu, Jun 20, 2013	7.51	7.55	7.19	7.20
4961	NASDAQ	CPSS	Wed, Jun 19, 2013	7.53	7.80	7.50	7.62
4960	NASDAQ	CPSS	Tue, Jun 18, 2013	7.75	7.85	7.48	7.56
4959	NASDAQ	CPSS	Mon, Jun 17, 2013	7.46	7.94	7.45	7.73
4958	NASDAQ	CPSS	Fri, Jun 14, 2013	7.52	7.60	7.40	7.43
4957	NASDAQ	CPSS	Thu, Jun 13, 2013	7.60	7.79	7.32	7.64
4956	NASDAQ	CPSS	Wed, Jun 12, 2013	7.83	7.90	7.56	7.66
4955	NASDAQ	CPSS	Tue, Jun 11, 2013	7.55	7.83	7.55	7.78
4954	NASDAQ	CPSS	Mon, Jun 10, 2013	7.80	7.92	7.60	7.70
4953	NASDAQ	CPSS	Fri, Jun 7, 2013	7.50	7.80	7.48	7.76
4952	NASDAQ	CPSS	Thu, Jun 6, 2013	7.26	7.50	7.22	7.45
4951	NASDAQ	CPSS	Wed, Jun 5, 2013	7.44	7.49	7.15	7.30
4950	NASDAQ	CPSS	Tue, Jun 4, 2013	7.33	7.55	7.19	7.51
4949	NASDAQ	CPSS	Mon, Jun 3, 2013	7.80	7.80	7.13	7.34
4948	NASDAQ	CPSS	Fri, May 31, 2013	7.50	7.84	7.50	7.77
4947	NASDAQ	CPSS	Thu, May 30, 2013	7.39	7.64	7.22	7.52
4946	NASDAQ	CPSS	Wed, May 29, 2013	7.67	7.78	7.35	7.39
4945	NASDAQ	CPSS	Tue, May 28, 2013	8.09	8.09	7.68	7.70
4944	NASDAQ	CPSS	Fri, May 24, 2013	8.05	8.17	7.90	7.91
4943	NASDAQ	CPSS	Thu, May 23, 2013	7.93	8.21	7.68	8.09
4942	NASDAQ	CPSS	Wed, May 22, 2013	8.34	8.34	8.00	8.01
4941	NASDAQ	CPSS	Tue, May 21, 2013	8.37	8.49	8.26	8.32
4940	NASDAQ	CPSS	Mon, May 20, 2013	8.95	9.00	8.35	8.40
4939	NASDAQ	CPSS	Fri, May 17, 2013	9.00	9.08	8.88	9.00
4938	NASDAQ	CPSS	Thu, May 16, 2013	9.13	9.14	8.87	8.97
4937	NASDAQ	CPSS	Wed, May 15, 2013	9.01	9.34	8.95	9.14
4936	NASDAQ	CPSS	Tue, May 14, 2013	8.93	9.25	8.90	9.08
4935	NASDAQ	CPSS	Mon, May 13, 2013	9.14	9.14	8.72	8.93
4934	NASDAQ	CPSS	Fri, May 10, 2013	8.39	9.28	8.38	9.14
4933	NASDAQ	CPSS	Thu, May 9, 2013	8.29	8.47	8.13	8.43
4932	NASDAQ	CPSS	Wed, May 8, 2013	7.99	8.30	7.82	8.29
4931	NASDAQ	CPSS	Tue, May 7, 2013	8.27	8.31	7.86	7.97
4930	NASDAQ	CPSS	Mon, May 6, 2013	8.43	8.45	8.11	8.29
4929	NASDAQ	CPSS	Fri, May 3, 2013	8.92	8.99	8.38	8.46
4928	NASDAQ	CPSS	Thu, May 2, 2013	8.85	8.90	8.70	8.86
4927	NASDAQ	CPSS	Wed, May 1, 2013	9.22	9.48	8.84	8.85
4926	NASDAQ	CPSS	Tue, Apr 30, 2013	8.76	9.22	8.60	9.22
4925	NASDAQ	CPSS	Mon, Apr 29, 2013	8.60	9.03	8.40	8.82
4924	NASDAQ	CPSS	Fri, Apr 26, 2013	8.86	8.86	8.35	8.60
4923	NASDAQ	CPSS	Thu, Apr 25, 2013	9.11	9.11	8.78	8.92
4922	NASDAQ	CPSS	Wed, Apr 24, 2013	9.24	9.33	9.10	9.12
4921	NASDAQ	CPSS	Tue, Apr 23, 2013	9.10	9.42	9.00	9.30
4920	NASDAQ	CPSS	Mon, Apr 22, 2013	9.30	9.63	8.68	9.08
4919	NASDAQ	CPSS	Fri, Apr 19, 2013	8.84	9.34	8.54	9.30
4918	NASDAQ	CPSS	Thu, Apr 18, 2013	9.50	9.63	8.36	8.73
4917	NASDAQ	CPSS	Wed, Apr 17, 2013	10.15	10.15	9.30	9.49
4916	NASDAQ	CPSS	Tue, Apr 16, 2013	9.65	10.30	9.41	10.20
4915	NASDAQ	CPSS	Mon, Apr 15, 2013	9.80	9.88	9.40	9.52
4914	NASDAQ	CPSS	Fri, Apr 12, 2013	10.45	10.46	9.43	9.87
4913	NASDAQ	CPSS	Thu, Apr 11, 2013	9.85	10.58	9.68	10.50
4912	NASDAQ	CPSS	Wed, Apr 10, 2013	10.80	10.97	9.81	9.92
4911	NASDAQ	CPSS	Tue, Apr 9, 2013	10.88	11.40	10.59	10.76
4910	NASDAQ	CPSS	Mon, Apr 8, 2013	10.52	11.05	10.52	10.77
4909	NASDAQ	CPSS	Fri, Apr 5, 2013	9.93	10.42	9.51	10.39
4908	NASDAQ	CPSS	Thu, Apr 4, 2013	10.75	10.98	10.10	10.36
4907	NASDAQ	CPSS	Wed, Apr 3, 2013	12.56	12.65	10.46	10.98
4906	NASDAQ	CPSS	Tue, Apr 2, 2013	12.13	12.79	12.10	12.40
4905	NASDAQ	CPSS	Mon, Apr 1, 2013	12.08	12.50	11.72	12.00
4904	NASDAQ	CPSS	Thu, Mar 28, 2013	11.37	11.94	11.25	11.71
4903	NASDAQ	CPSS	Wed, Mar 27, 2013	10.76	11.39	10.53	11.20
4902	NASDAQ	CPSS	Tue, Mar 26, 2013	10.47	11.19	10.45	10.79
4901	NASDAQ	CPSS	Mon, Mar 25, 2013	10.87	11.24	10.18	10.34
4900	NASDAQ	CPSS	Fri, Mar 22, 2013	9.99	10.97	9.96	10.74
4899	NASDAQ	CPSS	Thu, Mar 21, 2013	10.05	10.13	9.82	9.98
4898	NASDAQ	CPSS	Wed, Mar 20, 2013	10.08	10.42	9.90	10.14
4897	NASDAQ	CPSS	Tue, Mar 19, 2013	10.15	10.45	9.82	9.96
4896	NASDAQ	CPSS	Mon, Mar 18, 2013	9.87	10.24	9.12	10.05
4895	NASDAQ	CPSS	Fri, Mar 15, 2013	9.79	10.07	9.73	9.96
4894	NASDAQ	CPSS	Thu, Mar 14, 2013	9.58	10.14	9.55	9.82
4893	NASDAQ	CPSS	Wed, Mar 13, 2013	8.92	9.57	8.82	9.54
4892	NASDAQ	CPSS	Tue, Mar 12, 2013	9.00	9.05	8.57	8.90
4891	NASDAQ	CPSS	Mon, Mar 11, 2013	9.11	9.20	8.88	8.96
4890	NASDAQ	CPSS	Fri, Mar 8, 2013	9.13	9.18	8.56	8.71
4889	NASDAQ	CPSS	Thu, Mar 7, 2013	9.44	9.60	9.03	9.05
4888	NASDAQ	CPSS	Wed, Mar 6, 2013	8.95	9.46	8.90	9.27
4887	NASDAQ	CPSS	Tue, Mar 5, 2013	8.56	8.97	8.20	8.83
4886	NASDAQ	CPSS	Mon, Mar 4, 2013	8.10	8.75	8.05	8.50
4885	NASDAQ	CPSS	Fri, Mar 1, 2013	8.13	8.26	7.94	8.12
4884	NASDAQ	CPSS	Thu, Feb 28, 2013	8.25	8.34	8.01	8.25
4883	NASDAQ	CPSS	Wed, Feb 27, 2013	8.07	8.35	7.90	8.23
4882	NASDAQ	CPSS	Tue, Feb 26, 2013	8.05	8.25	7.81	8.04
4881	NASDAQ	CPSS	Mon, Feb 25, 2013	8.40	8.62	7.93	7.96
4880	NASDAQ	CPSS	Fri, Feb 22, 2013	8.38	8.62	8.11	8.36
4879	NASDAQ	CPSS	Thu, Feb 21, 2013	8.72	8.73	7.81	8.31
4878	NASDAQ	CPSS	Wed, Feb 20, 2013	9.05	9.06	8.58	8.71
4877	NASDAQ	CPSS	Tue, Feb 19, 2013	9.26	9.30	8.90	9.04
4876	NASDAQ	CPSS	Fri, Feb 15, 2013	8.75	9.24	8.55	9.17
4875	NASDAQ	CPSS	Thu, Feb 14, 2013	8.45	9.25	8.36	8.69
4874	NASDAQ	CPSS	Wed, Feb 13, 2013	8.78	8.78	8.35	8.54
4873	NASDAQ	CPSS	Tue, Feb 12, 2013	8.93	8.94	8.72	8.77
4872	NASDAQ	CPSS	Mon, Feb 11, 2013	8.74	8.90	8.65	8.85
4871	NASDAQ	CPSS	Fri, Feb 8, 2013	8.57	8.97	8.54	8.64
4870	NASDAQ	CPSS	Thu, Feb 7, 2013	8.71	8.85	8.59	8.70
4869	NASDAQ	CPSS	Wed, Feb 6, 2013	8.10	8.97	7.80	8.71
4868	NASDAQ	CPSS	Tue, Feb 5, 2013	7.46	8.90	7.44	8.38
4867	NASDAQ	CPSS	Mon, Feb 4, 2013	6.71	7.29	6.71	7.21
4866	NASDAQ	CPSS	Fri, Feb 1, 2013	6.98	7.25	6.80	6.86
4865	NASDAQ	CPSS	Thu, Jan 31, 2013	6.32	6.89	6.27	6.88
4864	NASDAQ	CPSS	Wed, Jan 30, 2013	6.48	6.49	6.30	6.41
4863	NASDAQ	CPSS	Tue, Jan 29, 2013	6.39	6.59	6.30	6.47
4862	NASDAQ	CPSS	Mon, Jan 28, 2013	6.35	6.44	6.14	6.44
4861	NASDAQ	CPSS	Fri, Jan 25, 2013	6.32	6.49	6.16	6.47
4860	NASDAQ	CPSS	Thu, Jan 24, 2013	6.63	6.70	6.26	6.32
4859	NASDAQ	CPSS	Wed, Jan 23, 2013	5.94	6.62	5.94	6.56
4858	NASDAQ	CPSS	Tue, Jan 22, 2013	5.93	5.96	5.56	5.94
4857	NASDAQ	CPSS	Fri, Jan 18, 2013	6.28	6.35	5.80	5.96
4856	NASDAQ	CPSS	Thu, Jan 17, 2013	6.01	6.39	6.01	6.24
4855	NASDAQ	CPSS	Wed, Jan 16, 2013	6.48	6.57	6.00	6.05
4854	NASDAQ	CPSS	Tue, Jan 15, 2013	6.37	6.50	6.35	6.45
4853	NASDAQ	CPSS	Mon, Jan 14, 2013	6.80	7.00	6.35	6.45
4852	NASDAQ	CPSS	Fri, Jan 11, 2013	6.88	7.00	6.58	6.77
4851	NASDAQ	CPSS	Thu, Jan 10, 2013	6.75	7.23	6.67	6.87
4850	NASDAQ	CPSS	Wed, Jan 9, 2013	6.34	6.82	6.31	6.58
4849	NASDAQ	CPSS	Tue, Jan 8, 2013	5.56	6.35	5.42	6.25
4848	NASDAQ	CPSS	Mon, Jan 7, 2013	5.42	5.65	5.42	5.61
4847	NASDAQ	CPSS	Fri, Jan 4, 2013	5.62	5.62	5.37	5.51
4846	NASDAQ	CPSS	Thu, Jan 3, 2013	5.55	5.79	5.50	5.56
4845	NASDAQ	CPSS	Wed, Jan 2, 2013	5.41	5.70	5.37	5.52
4844	NASDAQ	CPSS	Mon, Dec 31, 2012	5.26	5.50	5.17	5.36
4843	NASDAQ	CPSS	Fri, Dec 28, 2012	5.17	5.36	5.13	5.31
4842	NASDAQ	CPSS	Thu, Dec 27, 2012	5.02	5.30	5.00	5.25
4841	NASDAQ	CPSS	Wed, Dec 26, 2012	5.20	5.28	5.00	5.03
4840	NASDAQ	CPSS	Mon, Dec 24, 2012	5.40	5.40	5.05	5.28
4839	NASDAQ	CPSS	Fri, Dec 21, 2012	5.50	5.53	5.18	5.37
4838	NASDAQ	CPSS	Thu, Dec 20, 2012	6.00	6.00	5.56	5.59
4837	NASDAQ	CPSS	Wed, Dec 19, 2012	5.94	6.10	5.93	6.02
4836	NASDAQ	CPSS	Tue, Dec 18, 2012	5.94	6.10	5.92	5.97
4835	NASDAQ	CPSS	Mon, Dec 17, 2012	5.87	6.05	5.87	6.04
4834	NASDAQ	CPSS	Fri, Dec 14, 2012	6.07	6.10	5.81	5.93
4833	NASDAQ	CPSS	Thu, Dec 13, 2012	5.90	6.19	5.77	6.16
4832	NASDAQ	CPSS	Wed, Dec 12, 2012	5.45	5.95	5.44	5.92
4831	NASDAQ	CPSS	Tue, Dec 11, 2012	5.43	5.55	5.35	5.38
4830	NASDAQ	CPSS	Mon, Dec 10, 2012	5.25	5.45	5.17	5.37
4829	NASDAQ	CPSS	Fri, Dec 7, 2012	5.59	5.65	5.17	5.17
4828	NASDAQ	CPSS	Thu, Dec 6, 2012	5.88	6.00	5.11	5.47
4827	NASDAQ	CPSS	Wed, Dec 5, 2012	5.52	5.89	5.52	5.75
4826	NASDAQ	CPSS	Tue, Dec 4, 2012	4.91	5.49	4.91	5.43
4825	NASDAQ	CPSS	Mon, Dec 3, 2012	4.70	5.10	4.70	5.03
4824	NASDAQ	CPSS	Fri, Nov 30, 2012	4.66	4.80	4.48	4.70
4823	NASDAQ	CPSS	Thu, Nov 29, 2012	4.74	4.74	4.60	4.70
4822	NASDAQ	CPSS	Wed, Nov 28, 2012	4.65	4.70	4.25	4.65
4821	NASDAQ	CPSS	Tue, Nov 27, 2012	4.40	4.70	4.40	4.70
4820	NASDAQ	CPSS	Mon, Nov 26, 2012	4.07	4.38	4.07	4.35
4819	NASDAQ	CPSS	Fri, Nov 23, 2012	4.25	4.35	4.11	4.14
4818	NASDAQ	CPSS	Wed, Nov 21, 2012	4.19	4.25	4.17	4.24
4817	NASDAQ	CPSS	Tue, Nov 20, 2012	4.14	4.25	4.13	4.19
4816	NASDAQ	CPSS	Mon, Nov 19, 2012	3.73	4.20	3.73	4.15
4815	NASDAQ	CPSS	Fri, Nov 16, 2012	3.70	3.88	3.66	3.78
4814	NASDAQ	CPSS	Thu, Nov 15, 2012	3.65	3.81	3.54	3.66
4813	NASDAQ	CPSS	Wed, Nov 14, 2012	4.08	4.08	3.81	3.81
4812	NASDAQ	CPSS	Tue, Nov 13, 2012	4.00	4.05	3.90	3.96
4811	NASDAQ	CPSS	Mon, Nov 12, 2012	3.50	4.17	3.50	3.99
4810	NASDAQ	CPSS	Fri, Nov 9, 2012	3.65	3.75	3.47	3.50
4809	NASDAQ	CPSS	Thu, Nov 8, 2012	3.60	3.80	3.58	3.72
4808	NASDAQ	CPSS	Wed, Nov 7, 2012	3.77	3.93	3.55	3.58
4807	NASDAQ	CPSS	Tue, Nov 6, 2012	3.84	3.88	3.70	3.87
4806	NASDAQ	CPSS	Mon, Nov 5, 2012	4.20	4.23	3.81	3.92
4805	NASDAQ	CPSS	Fri, Nov 2, 2012	4.29	4.38	4.21	4.28
4804	NASDAQ	CPSS	Thu, Nov 1, 2012	4.37	4.45	4.13	4.26
4803	NASDAQ	CPSS	Wed, Oct 31, 2012	4.35	4.43	4.26	4.31
4802	NASDAQ	CPSS	Fri, Oct 26, 2012	4.15	4.25	4.03	4.20
4801	NASDAQ	CPSS	Thu, Oct 25, 2012	4.10	4.28	4.08	4.12
4800	NASDAQ	CPSS	Wed, Oct 24, 2012	4.07	4.15	4.07	4.13
4799	NASDAQ	CPSS	Tue, Oct 23, 2012	4.33	4.33	4.04	4.12
4798	NASDAQ	CPSS	Mon, Oct 22, 2012	4.14	4.35	4.11	4.15
4797	NASDAQ	CPSS	Fri, Oct 19, 2012	4.58	4.68	3.98	4.22
4796	NASDAQ	CPSS	Thu, Oct 18, 2012	4.25	4.87	4.25	4.54
4795	NASDAQ	CPSS	Wed, Oct 17, 2012	4.04	4.25	3.93	4.24
4794	NASDAQ	CPSS	Tue, Oct 16, 2012	3.68	4.12	3.63	3.98
4793	NASDAQ	CPSS	Mon, Oct 15, 2012	3.52	3.52	3.49	3.50
4792	NASDAQ	CPSS	Fri, Oct 12, 2012	3.55	3.55	3.43	3.43
4791	NASDAQ	CPSS	Thu, Oct 11, 2012	3.58	3.65	3.50	3.55
4790	NASDAQ	CPSS	Wed, Oct 10, 2012	3.40	3.58	3.25	3.55
4789	NASDAQ	CPSS	Tue, Oct 9, 2012	3.57	3.57	3.30	3.35
4788	NASDAQ	CPSS	Mon, Oct 8, 2012	3.40	3.60	3.40	3.51
4787	NASDAQ	CPSS	Fri, Oct 5, 2012	3.31	3.52	3.25	3.40
4786	NASDAQ	CPSS	Thu, Oct 4, 2012	3.35	3.35	3.19	3.30
4785	NASDAQ	CPSS	Wed, Oct 3, 2012	3.07	3.30	2.96	3.30
4784	NASDAQ	CPSS	Tue, Oct 2, 2012	3.05	3.10	2.92	3.02
4783	NASDAQ	CPSS	Mon, Oct 1, 2012	3.06	3.07	3.00	3.03
4782	NASDAQ	CPSS	Fri, Sep 28, 2012	3.10	3.13	3.00	3.00
4781	NASDAQ	CPSS	Thu, Sep 27, 2012	3.08	3.15	3.01	3.07
4780	NASDAQ	CPSS	Wed, Sep 26, 2012	3.23	3.25	2.99	3.01
4779	NASDAQ	CPSS	Tue, Sep 25, 2012	3.18	3.27	3.01	3.16
4778	NASDAQ	CPSS	Mon, Sep 24, 2012	3.36	3.36	3.21	3.23
4777	NASDAQ	CPSS	Fri, Sep 21, 2012	2.99	3.36	2.99	3.36
4776	NASDAQ	CPSS	Thu, Sep 20, 2012	2.68	3.00	2.66	2.94
4775	NASDAQ	CPSS	Wed, Sep 19, 2012	2.77	2.91	2.77	2.80
4774	NASDAQ	CPSS	Tue, Sep 18, 2012	2.78	2.84	2.75	2.79
4773	NASDAQ	CPSS	Mon, Sep 17, 2012	2.79	2.79	2.66	2.79
4772	NASDAQ	CPSS	Fri, Sep 14, 2012	2.75	2.80	2.61	2.77
4771	NASDAQ	CPSS	Thu, Sep 13, 2012	2.74	3.09	2.66	2.77
4770	NASDAQ	CPSS	Wed, Sep 12, 2012	2.84	2.92	2.58	2.79
4769	NASDAQ	CPSS	Tue, Sep 11, 2012	2.89	3.02	2.80	2.88
4768	NASDAQ	CPSS	Mon, Sep 10, 2012	2.83	3.07	2.82	2.92
4767	NASDAQ	CPSS	Fri, Sep 7, 2012	2.83	3.16	2.68	2.83
4766	NASDAQ	CPSS	Thu, Sep 6, 2012	2.93	2.97	2.79	2.85
4765	NASDAQ	CPSS	Wed, Sep 5, 2012	2.94	2.96	2.80	2.84
4764	NASDAQ	CPSS	Tue, Sep 4, 2012	2.65	3.08	2.65	2.91
4763	NASDAQ	CPSS	Fri, Aug 31, 2012	2.63	2.66	2.57	2.65
4762	NASDAQ	CPSS	Thu, Aug 30, 2012	2.65	2.65	2.53	2.63
4761	NASDAQ	CPSS	Wed, Aug 29, 2012	2.64	2.69	2.60	2.61
4760	NASDAQ	CPSS	Tue, Aug 28, 2012	2.53	2.70	2.53	2.64
4759	NASDAQ	CPSS	Mon, Aug 27, 2012	2.64	2.64	2.54	2.56
4758	NASDAQ	CPSS	Fri, Aug 24, 2012	2.73	2.73	2.64	2.65
4757	NASDAQ	CPSS	Thu, Aug 23, 2012	2.82	2.83	2.73	2.75
4756	NASDAQ	CPSS	Wed, Aug 22, 2012	2.75	2.80	2.75	2.78
4755	NASDAQ	CPSS	Tue, Aug 21, 2012	2.84	2.85	2.75	2.77
4754	NASDAQ	CPSS	Mon, Aug 20, 2012	2.68	2.88	2.68	2.84
4753	NASDAQ	CPSS	Fri, Aug 17, 2012	2.80	2.94	2.75	2.94
4752	NASDAQ	CPSS	Thu, Aug 16, 2012	2.40	2.87	2.32	2.70
4751	NASDAQ	CPSS	Wed, Aug 15, 2012	2.25	2.35	2.21	2.35
4750	NASDAQ	CPSS	Tue, Aug 14, 2012	2.20	2.25	2.20	2.23
4749	NASDAQ	CPSS	Mon, Aug 13, 2012	2.14	2.20	2.11	2.20
4748	NASDAQ	CPSS	Fri, Aug 10, 2012	2.01	2.13	2.01	2.11
4747	NASDAQ	CPSS	Thu, Aug 9, 2012	2.04	2.09	1.99	2.01
4746	NASDAQ	CPSS	Wed, Aug 8, 2012	2.04	2.04	2.03	2.04
4745	NASDAQ	CPSS	Tue, Aug 7, 2012	2.03	2.07	2.03	2.06
4744	NASDAQ	CPSS	Mon, Aug 6, 2012	2.08	2.09	2.07	2.09
4743	NASDAQ	CPSS	Fri, Aug 3, 2012	2.04	2.09	2.00	2.06
4742	NASDAQ	CPSS	Thu, Aug 2, 2012	2.00	2.01	2.00	2.01
4741	NASDAQ	CPSS	Wed, Aug 1, 2012	2.00	2.04	2.00	2.00
4740	NASDAQ	CPSS	Tue, Jul 31, 2012	1.95	2.00	1.95	1.99
4739	NASDAQ	CPSS	Mon, Jul 30, 2012	1.99	1.99	1.96	1.99
4738	NASDAQ	CPSS	Fri, Jul 27, 2012	1.92	2.00	1.92	1.99
4737	NASDAQ	CPSS	Thu, Jul 26, 2012	1.93	1.94	1.90	1.94
4736	NASDAQ	CPSS	Wed, Jul 25, 2012	1.89	1.95	1.89	1.94
4735	NASDAQ	CPSS	Tue, Jul 24, 2012	1.95	1.95	1.90	1.90
4734	NASDAQ	CPSS	Mon, Jul 23, 2012	1.99	1.99	1.98	1.99
4733	NASDAQ	CPSS	Fri, Jul 20, 2012	1.96	2.00	1.96	1.98
4732	NASDAQ	CPSS	Thu, Jul 19, 2012	2.00	2.04	1.96	1.96
4731	NASDAQ	CPSS	Wed, Jul 18, 2012	1.92	1.98	1.92	1.98
4730	NASDAQ	CPSS	Tue, Jul 17, 2012	1.94	1.95	1.94	1.95
4729	NASDAQ	CPSS	Mon, Jul 16, 2012	1.94	1.94	1.94	1.94
4728	NASDAQ	CPSS	Fri, Jul 13, 2012	1.95	1.95	1.90	1.91
4727	NASDAQ	CPSS	Thu, Jul 12, 2012	1.92	1.95	1.91	1.93
4726	NASDAQ	CPSS	Wed, Jul 11, 2012	1.88	1.91	1.88	1.91
4725	NASDAQ	CPSS	Tue, Jul 10, 2012	1.85	1.88	1.85	1.88
4724	NASDAQ	CPSS	Mon, Jul 9, 2012	1.88	1.90	1.85	1.86
4723	NASDAQ	CPSS	Fri, Jul 6, 2012	1.86	1.94	1.86	1.94
4722	NASDAQ	CPSS	Thu, Jul 5, 2012	1.88	1.90	1.88	1.90
4721	NASDAQ	CPSS	Tue, Jul 3, 2012	1.87	1.90	1.87	1.90
4720	NASDAQ	CPSS	Mon, Jul 2, 2012	1.94	1.96	1.87	1.90
4719	NASDAQ	CPSS	Fri, Jun 29, 2012	1.87	1.94	1.87	1.92
4718	NASDAQ	CPSS	Thu, Jun 28, 2012	1.88	1.95	1.88	1.88
4717	NASDAQ	CPSS	Wed, Jun 27, 2012	1.86	1.97	1.86	1.91
4716	NASDAQ	CPSS	Tue, Jun 26, 2012	1.97	1.97	1.91	1.91
4715	NASDAQ	CPSS	Mon, Jun 25, 2012	1.94	2.02	1.93	1.93
4714	NASDAQ	CPSS	Fri, Jun 22, 2012	1.91	2.03	1.85	2.03
4713	NASDAQ	CPSS	Thu, Jun 21, 2012	1.90	1.98	1.87	1.92
4712	NASDAQ	CPSS	Wed, Jun 20, 2012	1.86	1.98	1.86	1.91
4711	NASDAQ	CPSS	Tue, Jun 19, 2012	1.95	1.99	1.86	1.98
4710	NASDAQ	CPSS	Mon, Jun 18, 2012	1.98	1.99	1.94	1.94
4709	NASDAQ	CPSS	Fri, Jun 15, 2012	1.99	2.00	1.93	2.00
4708	NASDAQ	CPSS	Thu, Jun 14, 2012	1.93	1.99	1.88	1.97
4707	NASDAQ	CPSS	Wed, Jun 13, 2012	1.97	2.00	1.80	1.84
4706	NASDAQ	CPSS	Tue, Jun 12, 2012	2.10	2.11	1.96	1.96
4705	NASDAQ	CPSS	Mon, Jun 11, 2012	2.05	2.18	2.05	2.05
4704	NASDAQ	CPSS	Fri, Jun 8, 2012	1.90	2.18	1.86	2.00
4703	NASDAQ	CPSS	Thu, Jun 7, 2012	1.89	1.90	1.89	1.90
4702	NASDAQ	CPSS	Wed, Jun 6, 2012	1.83	1.87	1.83	1.86
4701	NASDAQ	CPSS	Tue, Jun 5, 2012	1.96	1.96	1.75	1.83
4700	NASDAQ	CPSS	Mon, Jun 4, 2012	1.91	1.92	1.80	1.80
4699	NASDAQ	CPSS	Fri, Jun 1, 2012	2.06	2.06	1.90	1.91
4698	NASDAQ	CPSS	Thu, May 31, 2012	2.20	2.20	2.12	2.20
4697	NASDAQ	CPSS	Wed, May 30, 2012	2.13	2.25	2.10	2.21
4696	NASDAQ	CPSS	Tue, May 29, 2012	2.10	2.13	2.05	2.10
4695	NASDAQ	CPSS	Fri, May 25, 2012	1.97	2.05	1.93	2.05
4694	NASDAQ	CPSS	Thu, May 24, 2012	1.98	2.00	1.82	1.90
4693	NASDAQ	CPSS	Wed, May 23, 2012	1.80	1.98	1.72	1.98
4692	NASDAQ	CPSS	Tue, May 22, 2012	1.98	1.98	1.80	1.89
4691	NASDAQ	CPSS	Mon, May 21, 2012	1.71	1.98	1.70	1.98
4690	NASDAQ	CPSS	Fri, May 18, 2012	1.71	1.75	1.71	1.72
4689	NASDAQ	CPSS	Thu, May 17, 2012	1.75	1.75	1.70	1.72
4688	NASDAQ	CPSS	Wed, May 16, 2012	1.74	1.74	1.71	1.72
4687	NASDAQ	CPSS	Tue, May 15, 2012	1.69	1.75	1.69	1.71
4686	NASDAQ	CPSS	Mon, May 14, 2012	1.71	1.74	1.67	1.67
4685	NASDAQ	CPSS	Fri, May 11, 2012	1.67	1.75	1.67	1.75
4684	NASDAQ	CPSS	Thu, May 10, 2012	1.67	1.75	1.67	1.70
4683	NASDAQ	CPSS	Wed, May 9, 2012	1.71	1.75	1.70	1.74
4682	NASDAQ	CPSS	Tue, May 8, 2012	1.85	1.85	1.70	1.71
4681	NASDAQ	CPSS	Mon, May 7, 2012	1.79	1.85	1.79	1.80
4680	NASDAQ	CPSS	Fri, May 4, 2012	1.76	1.80	1.70	1.80
4679	NASDAQ	CPSS	Thu, May 3, 2012	1.80	1.80	1.64	1.78
4678	NASDAQ	CPSS	Wed, May 2, 2012	1.72	1.89	1.72	1.80
4677	NASDAQ	CPSS	Tue, May 1, 2012	1.75	1.75	1.67	1.75
4676	NASDAQ	CPSS	Mon, Apr 30, 2012	1.75	1.75	1.64	1.75
4675	NASDAQ	CPSS	Fri, Apr 27, 2012	1.66	1.74	1.66	1.74
4674	NASDAQ	CPSS	Thu, Apr 26, 2012	1.64	1.74	1.64	1.73
4673	NASDAQ	CPSS	Wed, Apr 25, 2012	1.55	1.70	1.55	1.65
4672	NASDAQ	CPSS	Tue, Apr 24, 2012	1.70	1.75	1.65	1.73
4671	NASDAQ	CPSS	Mon, Apr 23, 2012	1.60	1.75	1.55	1.75
4670	NASDAQ	CPSS	Fri, Apr 20, 2012	1.60	1.60	1.54	1.59
4669	NASDAQ	CPSS	Thu, Apr 19, 2012	1.59	1.62	1.54	1.60
4668	NASDAQ	CPSS	Wed, Apr 18, 2012	1.59	1.60	1.47	1.48
4667	NASDAQ	CPSS	Tue, Apr 17, 2012	1.54	1.59	1.44	1.47
4666	NASDAQ	CPSS	Mon, Apr 16, 2012	1.54	1.56	1.45	1.56
4665	NASDAQ	CPSS	Fri, Apr 13, 2012	1.59	1.67	1.50	1.55
4664	NASDAQ	CPSS	Thu, Apr 12, 2012	2.24	2.24	1.52	1.67
4663	NASDAQ	CPSS	Wed, Apr 11, 2012	1.45	1.69	1.39	1.39
4662	NASDAQ	CPSS	Tue, Apr 10, 2012	1.36	1.36	1.35	1.36
4661	NASDAQ	CPSS	Mon, Apr 9, 2012	1.32	1.43	1.32	1.36
4660	NASDAQ	CPSS	Thu, Apr 5, 2012	1.31	1.39	1.31	1.34
4659	NASDAQ	CPSS	Wed, Apr 4, 2012	1.23	1.31	1.23	1.27
4658	NASDAQ	CPSS	Tue, Apr 3, 2012	1.23	1.35	1.20	1.20
4657	NASDAQ	CPSS	Mon, Apr 2, 2012	1.20	1.41	1.17	1.20
4656	NASDAQ	CPSS	Fri, Mar 30, 2012	1.30	1.39	1.25	1.25
4655	NASDAQ	CPSS	Thu, Mar 29, 2012	1.49	1.52	1.26	1.26
4654	NASDAQ	CPSS	Wed, Mar 28, 2012	1.46	1.52	1.40	1.43
4653	NASDAQ	CPSS	Tue, Mar 27, 2012	1.46	1.52	1.45	1.45
4652	NASDAQ	CPSS	Mon, Mar 26, 2012	1.46	1.54	1.40	1.45
4651	NASDAQ	CPSS	Fri, Mar 23, 2012	1.40	1.54	1.40	1.45
4650	NASDAQ	CPSS	Thu, Mar 22, 2012	1.54	1.54	1.34	1.34
4649	NASDAQ	CPSS	Wed, Mar 21, 2012	1.51	1.64	1.48	1.54
4648	NASDAQ	CPSS	Tue, Mar 20, 2012	1.64	1.64	1.50	1.52
4647	NASDAQ	CPSS	Mon, Mar 19, 2012	1.56	1.64	1.56	1.60
4646	NASDAQ	CPSS	Fri, Mar 16, 2012	1.33	1.59	1.26	1.53
4645	NASDAQ	CPSS	Thu, Mar 15, 2012	1.43	1.43	1.28	1.33
4644	NASDAQ	CPSS	Wed, Mar 14, 2012	1.57	1.57	1.40	1.47
4643	NASDAQ	CPSS	Tue, Mar 13, 2012	1.61	1.69	1.56	1.56
4642	NASDAQ	CPSS	Mon, Mar 12, 2012	1.48	1.69	1.45	1.63
4641	NASDAQ	CPSS	Fri, Mar 9, 2012	1.36	1.44	1.36	1.41
4640	NASDAQ	CPSS	Thu, Mar 8, 2012	1.35	1.37	1.25	1.35
4639	NASDAQ	CPSS	Wed, Mar 7, 2012	1.25	1.35	1.20	1.35
4638	NASDAQ	CPSS	Tue, Mar 6, 2012	1.25	1.29	1.20	1.25
4637	NASDAQ	CPSS	Mon, Mar 5, 2012	1.23	1.23	1.20	1.20
4636	NASDAQ	CPSS	Fri, Mar 2, 2012	1.25	1.26	1.23	1.24
4635	NASDAQ	CPSS	Thu, Mar 1, 2012	1.19	1.26	1.17	1.23
4634	NASDAQ	CPSS	Wed, Feb 29, 2012	1.17	1.27	1.17	1.22
4633	NASDAQ	CPSS	Tue, Feb 28, 2012	0.93	1.20	0.91	1.20
4632	NASDAQ	CPSS	Mon, Feb 27, 2012	1.24	1.24	1.21	1.22
4631	NASDAQ	CPSS	Fri, Feb 24, 2012	1.17	1.25	1.15	1.24
4630	NASDAQ	CPSS	Thu, Feb 23, 2012	1.15	1.17	1.15	1.17
4629	NASDAQ	CPSS	Wed, Feb 22, 2012	1.16	1.16	1.10	1.15
4628	NASDAQ	CPSS	Tue, Feb 21, 2012	1.14	1.16	1.14	1.16
4627	NASDAQ	CPSS	Fri, Feb 17, 2012	1.05	1.15	1.05	1.15
4626	NASDAQ	CPSS	Thu, Feb 16, 2012	1.15	1.16	1.06	1.06
4625	NASDAQ	CPSS	Wed, Feb 15, 2012	1.10	1.13	1.04	1.13
4624	NASDAQ	CPSS	Tue, Feb 14, 2012	1.11	1.12	1.11	1.11
4623	NASDAQ	CPSS	Mon, Feb 13, 2012	1.11	1.14	1.01	1.14
4622	NASDAQ	CPSS	Fri, Feb 10, 2012	1.15	1.16	1.11	1.11
4621	NASDAQ	CPSS	Thu, Feb 9, 2012	1.15	1.15	1.03	1.15
4620	NASDAQ	CPSS	Wed, Feb 8, 2012	1.13	1.14	1.10	1.13
4619	NASDAQ	CPSS	Tue, Feb 7, 2012	1.09	1.16	1.07	1.13
4618	NASDAQ	CPSS	Mon, Feb 6, 2012	0.95	1.10	0.95	1.07
4617	NASDAQ	CPSS	Fri, Feb 3, 2012	0.96	1.07	0.96	1.00
4616	NASDAQ	CPSS	Thu, Feb 2, 2012	1.00	1.01	0.96	0.98
4615	NASDAQ	CPSS	Wed, Feb 1, 2012	1.00	1.00	0.96	0.96
4614	NASDAQ	CPSS	Tue, Jan 31, 2012	1.00	1.00	0.99	1.00
4613	NASDAQ	CPSS	Mon, Jan 30, 2012	0.98	1.00	0.98	1.00
4612	NASDAQ	CPSS	Fri, Jan 27, 2012	0.99	1.00	0.99	1.00
4611	NASDAQ	CPSS	Thu, Jan 26, 2012	0.94	1.00	0.94	1.00
4610	NASDAQ	CPSS	Wed, Jan 25, 2012	1.00	1.00	0.94	1.00
4609	NASDAQ	CPSS	Tue, Jan 24, 2012	1.00	1.00	0.94	0.94
4608	NASDAQ	CPSS	Mon, Jan 23, 2012	0.90	1.00	0.90	0.98
4607	NASDAQ	CPSS	Fri, Jan 20, 2012	0.99	1.00	0.99	1.00
4606	NASDAQ	CPSS	Thu, Jan 19, 2012	0.97	0.97	0.95	0.97
4605	NASDAQ	CPSS	Wed, Jan 18, 2012	0.97	1.00	0.97	1.00
4604	NASDAQ	CPSS	Tue, Jan 17, 2012	0.97	1.00	0.97	1.00
4603	NASDAQ	CPSS	Fri, Jan 13, 2012	1.00	1.00	0.94	1.00
4602	NASDAQ	CPSS	Thu, Jan 12, 2012	1.00	1.00	1.00	1.00
4601	NASDAQ	CPSS	Wed, Jan 11, 2012	1.04	1.10	0.94	1.00
4600	NASDAQ	CPSS	Tue, Jan 10, 2012	1.03	1.07	1.02	1.07
4599	NASDAQ	CPSS	Mon, Jan 9, 2012	1.02	1.03	0.99	1.00
4598	NASDAQ	CPSS	Fri, Jan 6, 2012	1.02	1.03	1.02	1.03
4597	NASDAQ	CPSS	Thu, Jan 5, 2012	1.01	1.02	1.00	1.02
4596	NASDAQ	CPSS	Wed, Jan 4, 2012	0.97	1.01	0.95	1.01
4595	NASDAQ	CPSS	Tue, Jan 3, 2012	0.97	0.97	0.90	0.95
4594	NASDAQ	CPSS	Fri, Dec 30, 2011	0.90	0.97	0.89	0.89
4593	NASDAQ	CPSS	Thu, Dec 29, 2011	0.88	0.95	0.88	0.94
4592	NASDAQ	CPSS	Wed, Dec 28, 2011	0.88	0.97	0.87	0.87
4591	NASDAQ	CPSS	Tue, Dec 27, 2011	0.95	0.97	0.88	0.88
4590	NASDAQ	CPSS	Fri, Dec 23, 2011	0.88	0.99	0.88	0.98
4589	NASDAQ	CPSS	Thu, Dec 22, 2011	0.95	1.00	0.95	0.96
4588	NASDAQ	CPSS	Wed, Dec 21, 2011	0.92	1.00	0.92	0.96
4587	NASDAQ	CPSS	Tue, Dec 20, 2011	0.93	0.99	0.91	0.91
4586	NASDAQ	CPSS	Mon, Dec 19, 2011	0.93	1.00	0.91	0.98
4585	NASDAQ	CPSS	Fri, Dec 16, 2011	1.01	1.01	0.98	0.98
4584	NASDAQ	CPSS	Thu, Dec 15, 2011	1.03	1.03	1.01	1.01
4583	NASDAQ	CPSS	Wed, Dec 14, 2011	1.03	1.03	0.98	0.98
4582	NASDAQ	CPSS	Tue, Dec 13, 2011	1.02	1.03	0.98	1.03
4581	NASDAQ	CPSS	Mon, Dec 12, 2011	1.01	1.03	1.01	1.02
4580	NASDAQ	CPSS	Fri, Dec 9, 2011	1.02	1.03	0.98	0.98
4579	NASDAQ	CPSS	Thu, Dec 8, 2011	1.02	1.02	0.98	0.98
4578	NASDAQ	CPSS	Wed, Dec 7, 2011	1.03	1.03	1.00	1.01
4577	NASDAQ	CPSS	Tue, Dec 6, 2011	0.95	1.00	0.95	0.98
4576	NASDAQ	CPSS	Mon, Dec 5, 2011	0.93	1.03	0.93	0.98
4575	NASDAQ	CPSS	Fri, Dec 2, 2011	0.94	0.99	0.94	0.94
4574	NASDAQ	CPSS	Thu, Dec 1, 2011	0.94	0.99	0.94	0.99
4573	NASDAQ	CPSS	Wed, Nov 30, 2011	0.90	0.99	0.90	0.93
4572	NASDAQ	CPSS	Tue, Nov 29, 2011	0.90	0.99	0.89	0.98
4571	NASDAQ	CPSS	Mon, Nov 28, 2011	0.96	0.98	0.90	0.90
4570	NASDAQ	CPSS	Fri, Nov 25, 2011	0.95	0.98	0.95	0.98
4569	NASDAQ	CPSS	Wed, Nov 23, 2011	0.97	0.98	0.95	0.95
4568	NASDAQ	CPSS	Tue, Nov 22, 2011	0.90	0.95	0.88	0.89
4567	NASDAQ	CPSS	Mon, Nov 21, 2011	0.96	0.96	0.90	0.94
4566	NASDAQ	CPSS	Fri, Nov 18, 2011	0.98	0.98	0.86	0.92
4565	NASDAQ	CPSS	Thu, Nov 17, 2011	0.95	0.98	0.93	0.95
4564	NASDAQ	CPSS	Wed, Nov 16, 2011	0.95	0.98	0.94	0.94
4563	NASDAQ	CPSS	Tue, Nov 15, 2011	0.96	0.97	0.91	0.91
4562	NASDAQ	CPSS	Mon, Nov 14, 2011	0.92	0.98	0.91	0.91
4561	NASDAQ	CPSS	Fri, Nov 11, 2011	0.99	0.99	0.92	0.92
4560	NASDAQ	CPSS	Thu, Nov 10, 2011	0.95	1.03	0.95	1.03
4559	NASDAQ	CPSS	Wed, Nov 9, 2011	0.97	1.02	0.97	0.99
4558	NASDAQ	CPSS	Tue, Nov 8, 2011	1.02	1.04	0.96	0.96
4557	NASDAQ	CPSS	Mon, Nov 7, 2011	0.97	1.00	0.97	0.99
4556	NASDAQ	CPSS	Fri, Nov 4, 2011	0.99	0.99	0.99	0.99
4555	NASDAQ	CPSS	Thu, Nov 3, 2011	0.97	1.00	0.97	0.99
4554	NASDAQ	CPSS	Wed, Nov 2, 2011	0.98	0.98	0.97	0.97
4553	NASDAQ	CPSS	Tue, Nov 1, 2011	0.97	0.98	0.92	0.98
4552	NASDAQ	CPSS	Mon, Oct 31, 2011	0.92	0.98	0.92	0.97
4551	NASDAQ	CPSS	Fri, Oct 28, 2011	0.98	0.98	0.97	0.98
4550	NASDAQ	CPSS	Thu, Oct 27, 2011	0.92	0.98	0.92	0.98
4549	NASDAQ	CPSS	Wed, Oct 26, 2011	0.92	0.95	0.90	0.90
4548	NASDAQ	CPSS	Tue, Oct 25, 2011	1.00	1.00	0.90	0.90
4547	NASDAQ	CPSS	Mon, Oct 24, 2011	0.98	1.02	0.94	1.00
4546	NASDAQ	CPSS	Fri, Oct 21, 2011	1.00	1.01	0.98	0.98
4545	NASDAQ	CPSS	Thu, Oct 20, 2011	0.98	1.00	0.98	1.00
4544	NASDAQ	CPSS	Wed, Oct 19, 2011	1.01	1.02	0.98	1.00
4543	NASDAQ	CPSS	Tue, Oct 18, 2011	1.00	1.02	1.00	1.02
4542	NASDAQ	CPSS	Mon, Oct 17, 2011	0.96	1.01	0.88	1.00
4541	NASDAQ	CPSS	Fri, Oct 14, 2011	0.95	1.03	0.95	1.03
4540	NASDAQ	CPSS	Thu, Oct 13, 2011	0.95	0.95	0.88	0.95
4539	NASDAQ	CPSS	Wed, Oct 12, 2011	0.95	0.98	0.93	0.93
4538	NASDAQ	CPSS	Tue, Oct 11, 2011	1.00	1.00	0.88	0.93
4537	NASDAQ	CPSS	Mon, Oct 10, 2011	1.04	1.04	0.96	0.98
4536	NASDAQ	CPSS	Fri, Oct 7, 2011	1.02	1.04	0.97	1.04
4535	NASDAQ	CPSS	Thu, Oct 6, 2011	0.91	1.04	0.88	1.04
4534	NASDAQ	CPSS	Wed, Oct 5, 2011	1.00	1.00	0.98	0.98
4533	NASDAQ	CPSS	Tue, Oct 4, 2011	0.86	0.93	0.86	0.91
4532	NASDAQ	CPSS	Fri, Sep 30, 2011	1.00	1.02	0.95	0.99
4531	NASDAQ	CPSS	Thu, Sep 29, 2011	1.03	1.04	1.00	1.00
4530	NASDAQ	CPSS	Tue, Sep 27, 2011	1.00	1.00	0.95	0.95
4529	NASDAQ	CPSS	Mon, Sep 26, 2011	1.00	1.00	0.96	0.96
4528	NASDAQ	CPSS	Fri, Sep 23, 2011	1.00	1.00	0.97	0.97
4527	NASDAQ	CPSS	Thu, Sep 22, 2011	0.97	1.00	0.97	0.97
4526	NASDAQ	CPSS	Wed, Sep 21, 2011	0.97	0.97	0.97	0.97
4525	NASDAQ	CPSS	Tue, Sep 20, 2011	1.00	1.00	0.97	0.98
4524	NASDAQ	CPSS	Mon, Sep 19, 2011	0.98	0.98	0.97	0.97
4523	NASDAQ	CPSS	Fri, Sep 16, 2011	1.04	1.05	1.04	1.05
4522	NASDAQ	CPSS	Thu, Sep 15, 2011	1.04	1.04	0.99	0.99
4521	NASDAQ	CPSS	Wed, Sep 14, 2011	0.96	1.02	0.96	1.01
4520	NASDAQ	CPSS	Tue, Sep 13, 2011	1.03	1.03	0.95	1.00
4519	NASDAQ	CPSS	Mon, Sep 12, 2011	0.96	1.05	0.95	0.95
4518	NASDAQ	CPSS	Fri, Sep 9, 2011	1.00	1.02	0.96	0.98
4517	NASDAQ	CPSS	Thu, Sep 8, 2011	1.02	1.05	0.95	0.95
4516	NASDAQ	CPSS	Wed, Sep 7, 2011	1.02	1.05	1.00	1.00
4515	NASDAQ	CPSS	Tue, Sep 6, 2011	1.00	1.09	1.00	1.00
4514	NASDAQ	CPSS	Fri, Sep 2, 2011	1.00	1.06	1.00	1.02
4513	NASDAQ	CPSS	Thu, Sep 1, 2011	0.96	1.05	0.95	1.00
4512	NASDAQ	CPSS	Wed, Aug 31, 2011	1.05	1.10	1.00	1.04
4511	NASDAQ	CPSS	Tue, Aug 30, 2011	1.00	1.04	1.00	1.04
4510	NASDAQ	CPSS	Mon, Aug 29, 2011	1.00	1.00	0.98	1.00
4509	NASDAQ	CPSS	Fri, Aug 26, 2011	1.05	1.05	1.00	1.00
4508	NASDAQ	CPSS	Thu, Aug 25, 2011	1.03	1.03	0.96	1.01
4507	NASDAQ	CPSS	Wed, Aug 24, 2011	1.00	1.05	0.95	1.03
4506	NASDAQ	CPSS	Tue, Aug 23, 2011	0.95	1.00	0.95	1.00
4505	NASDAQ	CPSS	Mon, Aug 22, 2011	0.90	1.00	0.90	1.00
4504	NASDAQ	CPSS	Fri, Aug 19, 2011	1.00	1.00	0.90	0.90
4503	NASDAQ	CPSS	Thu, Aug 18, 2011	1.05	1.09	0.94	1.04
4502	NASDAQ	CPSS	Wed, Aug 17, 2011	1.06	1.06	1.01	1.05
4501	NASDAQ	CPSS	Tue, Aug 16, 2011	1.00	1.05	1.00	1.05
4500	NASDAQ	CPSS	Mon, Aug 15, 2011	0.90	1.05	0.90	0.97
4499	NASDAQ	CPSS	Fri, Aug 12, 2011	0.99	1.06	0.99	1.01
4498	NASDAQ	CPSS	Thu, Aug 11, 2011	1.04	1.12	1.01	1.08
4497	NASDAQ	CPSS	Wed, Aug 10, 2011	0.97	1.01	0.92	1.01
4496	NASDAQ	CPSS	Tue, Aug 9, 2011	1.00	1.01	0.86	1.00
4495	NASDAQ	CPSS	Mon, Aug 8, 2011	0.97	1.01	0.86	1.01
4494	NASDAQ	CPSS	Fri, Aug 5, 2011	1.01	1.02	0.94	1.00
4493	NASDAQ	CPSS	Thu, Aug 4, 2011	1.08	1.08	0.94	1.00
4492	NASDAQ	CPSS	Wed, Aug 3, 2011	1.10	1.10	1.01	1.09
4491	NASDAQ	CPSS	Tue, Aug 2, 2011	1.04	1.13	1.04	1.07
4490	NASDAQ	CPSS	Mon, Aug 1, 2011	1.06	1.08	1.02	1.02
4489	NASDAQ	CPSS	Fri, Jul 29, 2011	1.00	1.09	0.97	1.05
4488	NASDAQ	CPSS	Thu, Jul 28, 2011	1.02	1.12	1.00	1.00
4487	NASDAQ	CPSS	Wed, Jul 27, 2011	1.14	1.14	1.06	1.14
4486	NASDAQ	CPSS	Tue, Jul 26, 2011	1.10	1.17	1.10	1.17
4485	NASDAQ	CPSS	Mon, Jul 25, 2011	1.15	1.16	1.10	1.11
4484	NASDAQ	CPSS	Fri, Jul 22, 2011	1.16	1.17	1.16	1.16
4483	NASDAQ	CPSS	Thu, Jul 21, 2011	1.16	1.17	1.15	1.16
4482	NASDAQ	CPSS	Wed, Jul 20, 2011	1.16	1.17	1.15	1.16
4481	NASDAQ	CPSS	Tue, Jul 19, 2011	1.21	1.30	1.15	1.16
4480	NASDAQ	CPSS	Mon, Jul 18, 2011	1.18	1.20	1.16	1.18
4479	NASDAQ	CPSS	Fri, Jul 15, 2011	1.17	1.21	1.17	1.20
4478	NASDAQ	CPSS	Thu, Jul 14, 2011	1.20	1.28	1.18	1.18
4477	NASDAQ	CPSS	Wed, Jul 13, 2011	1.31	1.32	1.15	1.19
4476	NASDAQ	CPSS	Tue, Jul 12, 2011	1.32	1.33	1.30	1.32
4475	NASDAQ	CPSS	Mon, Jul 11, 2011	1.30	1.34	1.30	1.34
4474	NASDAQ	CPSS	Fri, Jul 8, 2011	1.35	1.35	1.28	1.31
4473	NASDAQ	CPSS	Thu, Jul 7, 2011	1.27	1.36	1.27	1.35
4472	NASDAQ	CPSS	Wed, Jul 6, 2011	1.22	1.26	1.21	1.26
4471	NASDAQ	CPSS	Tue, Jul 5, 2011	1.21	1.22	1.16	1.22
4470	NASDAQ	CPSS	Fri, Jul 1, 2011	1.20	1.21	1.17	1.21
4469	NASDAQ	CPSS	Thu, Jun 30, 2011	1.16	1.20	1.16	1.18
4468	NASDAQ	CPSS	Wed, Jun 29, 2011	1.11	1.17	1.11	1.17
4467	NASDAQ	CPSS	Tue, Jun 28, 2011	1.13	1.13	1.11	1.11
4466	NASDAQ	CPSS	Mon, Jun 27, 2011	1.11	1.20	1.09	1.13
4465	NASDAQ	CPSS	Fri, Jun 24, 2011	1.10	1.12	1.07	1.11
4464	NASDAQ	CPSS	Thu, Jun 23, 2011	1.07	1.09	1.06	1.07
4463	NASDAQ	CPSS	Wed, Jun 22, 2011	1.09	1.10	1.09	1.10
4462	NASDAQ	CPSS	Tue, Jun 21, 2011	1.08	1.10	1.06	1.09
4461	NASDAQ	CPSS	Mon, Jun 20, 2011	1.05	1.14	1.05	1.06
4460	NASDAQ	CPSS	Fri, Jun 17, 2011	1.01	1.09	1.01	1.03
4459	NASDAQ	CPSS	Thu, Jun 16, 2011	1.06	1.08	1.00	1.00
4458	NASDAQ	CPSS	Wed, Jun 15, 2011	1.05	1.08	0.96	1.08
4457	NASDAQ	CPSS	Tue, Jun 14, 2011	1.07	1.09	0.98	1.08
4456	NASDAQ	CPSS	Mon, Jun 13, 2011	1.05	1.08	1.00	1.04
4455	NASDAQ	CPSS	Fri, Jun 10, 2011	1.08	1.10	0.98	1.05
4454	NASDAQ	CPSS	Thu, Jun 9, 2011	1.04	1.14	1.04	1.09
4453	NASDAQ	CPSS	Wed, Jun 8, 2011	0.97	1.01	0.97	1.01
4452	NASDAQ	CPSS	Tue, Jun 7, 2011	1.00	1.04	0.96	0.96
4451	NASDAQ	CPSS	Mon, Jun 6, 2011	1.03	1.04	0.94	0.95
4450	NASDAQ	CPSS	Fri, Jun 3, 2011	1.11	1.11	1.03	1.03
4449	NASDAQ	CPSS	Thu, Jun 2, 2011	1.09	1.17	1.05	1.09
4448	NASDAQ	CPSS	Wed, Jun 1, 2011	1.10	1.16	1.10	1.12
4447	NASDAQ	CPSS	Tue, May 31, 2011	1.09	1.09	1.08	1.09
4446	NASDAQ	CPSS	Fri, May 27, 2011	1.09	1.09	1.09	1.09
4445	NASDAQ	CPSS	Thu, May 26, 2011	1.08	1.09	1.06	1.09
4444	NASDAQ	CPSS	Wed, May 25, 2011	1.05	1.11	1.05	1.08
4443	NASDAQ	CPSS	Tue, May 24, 2011	1.06	1.09	1.02	1.07
4442	NASDAQ	CPSS	Mon, May 23, 2011	1.01	1.07	1.01	1.04
4441	NASDAQ	CPSS	Fri, May 20, 2011	1.11	1.11	1.04	1.06
4440	NASDAQ	CPSS	Thu, May 19, 2011	1.10	1.13	1.10	1.12
4439	NASDAQ	CPSS	Wed, May 18, 2011	1.13	1.20	1.11	1.13
4438	NASDAQ	CPSS	Tue, May 17, 2011	1.20	1.21	1.12	1.13
4437	NASDAQ	CPSS	Mon, May 16, 2011	1.25	1.25	1.14	1.20
4436	NASDAQ	CPSS	Fri, May 13, 2011	1.16	1.21	1.16	1.19
4435	NASDAQ	CPSS	Thu, May 12, 2011	1.18	1.18	1.15	1.18
4434	NASDAQ	CPSS	Wed, May 11, 2011	1.19	1.19	1.15	1.16
4433	NASDAQ	CPSS	Tue, May 10, 2011	1.22	1.28	1.22	1.22
4432	NASDAQ	CPSS	Mon, May 9, 2011	1.23	1.25	1.17	1.24
4431	NASDAQ	CPSS	Fri, May 6, 2011	1.21	1.23	1.20	1.23
4430	NASDAQ	CPSS	Thu, May 5, 2011	1.17	1.20	1.12	1.18
4429	NASDAQ	CPSS	Wed, May 4, 2011	1.15	1.16	1.12	1.12
4428	NASDAQ	CPSS	Tue, May 3, 2011	1.14	1.16	1.10	1.16
4427	NASDAQ	CPSS	Mon, May 2, 2011	1.10	1.13	1.10	1.12
4426	NASDAQ	CPSS	Fri, Apr 29, 2011	1.06	1.13	1.06	1.08
4425	NASDAQ	CPSS	Thu, Apr 28, 2011	1.07	1.08	1.05	1.06
4424	NASDAQ	CPSS	Wed, Apr 27, 2011	1.04	1.06	1.04	1.06
4423	NASDAQ	CPSS	Tue, Apr 26, 2011	1.00	1.05	1.00	1.02
4422	NASDAQ	CPSS	Mon, Apr 25, 2011	1.05	1.05	1.00	1.00
4421	NASDAQ	CPSS	Thu, Apr 21, 2011	1.06	1.06	1.04	1.05
4420	NASDAQ	CPSS	Wed, Apr 20, 2011	1.08	1.08	1.06	1.06
4419	NASDAQ	CPSS	Tue, Apr 19, 2011	1.07	1.10	1.06	1.07
4418	NASDAQ	CPSS	Mon, Apr 18, 2011	1.01	1.05	1.01	1.05
4417	NASDAQ	CPSS	Fri, Apr 15, 2011	1.09	1.09	1.05	1.05
4416	NASDAQ	CPSS	Thu, Apr 14, 2011	1.09	1.10	1.07	1.07
4415	NASDAQ	CPSS	Wed, Apr 13, 2011	1.03	1.10	1.03	1.05
4414	NASDAQ	CPSS	Tue, Apr 12, 2011	1.01	1.04	1.01	1.04
4413	NASDAQ	CPSS	Mon, Apr 11, 2011	1.06	1.06	1.05	1.05
4412	NASDAQ	CPSS	Fri, Apr 8, 2011	1.08	1.08	1.05	1.05
4411	NASDAQ	CPSS	Thu, Apr 7, 2011	1.07	1.09	1.07	1.09
4410	NASDAQ	CPSS	Wed, Apr 6, 2011	1.08	1.10	1.07	1.07
4409	NASDAQ	CPSS	Tue, Apr 5, 2011	1.12	1.12	1.10	1.11
4408	NASDAQ	CPSS	Mon, Apr 4, 2011	1.14	1.17	1.12	1.14
4407	NASDAQ	CPSS	Fri, Apr 1, 2011	1.19	1.19	1.10	1.16
4406	NASDAQ	CPSS	Thu, Mar 31, 2011	1.10	1.15	1.04	1.15
4405	NASDAQ	CPSS	Wed, Mar 30, 2011	1.09	1.12	1.02	1.12
4404	NASDAQ	CPSS	Tue, Mar 29, 2011	1.13	1.13	1.09	1.09
4403	NASDAQ	CPSS	Mon, Mar 28, 2011	1.17	1.17	1.11	1.16
4402	NASDAQ	CPSS	Fri, Mar 25, 2011	1.04	1.20	1.04	1.14
4401	NASDAQ	CPSS	Thu, Mar 24, 2011	1.01	1.06	1.00	1.06
4400	NASDAQ	CPSS	Wed, Mar 23, 2011	1.02	1.06	1.02	1.03
4399	NASDAQ	CPSS	Tue, Mar 22, 2011	1.09	1.09	1.00	1.02
4398	NASDAQ	CPSS	Mon, Mar 21, 2011	1.12	1.12	1.06	1.10
4397	NASDAQ	CPSS	Fri, Mar 18, 2011	1.10	1.16	1.10	1.15
4396	NASDAQ	CPSS	Thu, Mar 17, 2011	1.05	1.10	1.05	1.06
4395	NASDAQ	CPSS	Wed, Mar 16, 2011	1.14	1.15	1.06	1.06
4394	NASDAQ	CPSS	Tue, Mar 15, 2011	1.19	1.19	1.03	1.14
4393	NASDAQ	CPSS	Mon, Mar 14, 2011	1.20	1.23	1.17	1.23
4392	NASDAQ	CPSS	Fri, Mar 11, 2011	1.26	1.28	1.17	1.20
4391	NASDAQ	CPSS	Thu, Mar 10, 2011	1.32	1.32	1.23	1.27
4390	NASDAQ	CPSS	Wed, Mar 9, 2011	1.34	1.35	1.25	1.33
4389	NASDAQ	CPSS	Tue, Mar 8, 2011	1.33	1.34	1.33	1.34
4388	NASDAQ	CPSS	Mon, Mar 7, 2011	1.32	1.34	1.31	1.34
4387	NASDAQ	CPSS	Fri, Mar 4, 2011	1.28	1.40	1.15	1.31
4386	NASDAQ	CPSS	Thu, Mar 3, 2011	1.39	1.40	1.20	1.30
4385	NASDAQ	CPSS	Wed, Mar 2, 2011	1.16	1.48	1.16	1.39
4384	NASDAQ	CPSS	Tue, Mar 1, 2011	1.21	1.22	1.20	1.20
4383	NASDAQ	CPSS	Mon, Feb 28, 2011	1.20	1.25	1.20	1.20
4382	NASDAQ	CPSS	Fri, Feb 25, 2011	1.25	1.25	1.22	1.22
4381	NASDAQ	CPSS	Thu, Feb 24, 2011	1.20	1.26	1.17	1.25
4380	NASDAQ	CPSS	Wed, Feb 23, 2011	1.26	1.28	1.19	1.22
4379	NASDAQ	CPSS	Tue, Feb 22, 2011	1.27	1.28	1.25	1.26
4378	NASDAQ	CPSS	Fri, Feb 18, 2011	1.27	1.27	1.21	1.22
4377	NASDAQ	CPSS	Thu, Feb 17, 2011	1.25	1.26	1.24	1.25
4376	NASDAQ	CPSS	Wed, Feb 16, 2011	1.28	1.29	1.20	1.23
4375	NASDAQ	CPSS	Tue, Feb 15, 2011	1.26	1.29	1.20	1.28
4374	NASDAQ	CPSS	Mon, Feb 14, 2011	1.20	1.34	1.20	1.29
4373	NASDAQ	CPSS	Fri, Feb 11, 2011	1.16	1.19	1.16	1.19
4372	NASDAQ	CPSS	Thu, Feb 10, 2011	1.20	1.21	1.16	1.16
4371	NASDAQ	CPSS	Wed, Feb 9, 2011	1.22	1.22	1.20	1.21
4370	NASDAQ	CPSS	Tue, Feb 8, 2011	1.20	1.22	1.16	1.22
4369	NASDAQ	CPSS	Mon, Feb 7, 2011	1.19	1.20	1.18	1.20
4368	NASDAQ	CPSS	Fri, Feb 4, 2011	1.15	1.18	1.11	1.18
4367	NASDAQ	CPSS	Thu, Feb 3, 2011	1.16	1.18	1.16	1.17
4366	NASDAQ	CPSS	Wed, Feb 2, 2011	1.17	1.19	1.16	1.16
4365	NASDAQ	CPSS	Tue, Feb 1, 2011	1.22	1.22	1.16	1.17
4364	NASDAQ	CPSS	Mon, Jan 31, 2011	1.22	1.24	1.22	1.24
4363	NASDAQ	CPSS	Fri, Jan 28, 2011	1.28	1.28	1.18	1.22
4362	NASDAQ	CPSS	Thu, Jan 27, 2011	1.30	1.30	1.28	1.28
4361	NASDAQ	CPSS	Wed, Jan 26, 2011	1.35	1.35	1.26	1.32
4360	NASDAQ	CPSS	Tue, Jan 25, 2011	1.33	1.33	1.28	1.33
4359	NASDAQ	CPSS	Mon, Jan 24, 2011	1.28	1.35	1.28	1.30
4358	NASDAQ	CPSS	Fri, Jan 21, 2011	1.21	1.30	1.19	1.25
4357	NASDAQ	CPSS	Thu, Jan 20, 2011	1.23	1.25	1.17	1.23
4356	NASDAQ	CPSS	Wed, Jan 19, 2011	1.27	1.27	1.18	1.26
4355	NASDAQ	CPSS	Tue, Jan 18, 2011	1.28	1.28	1.22	1.26
4354	NASDAQ	CPSS	Fri, Jan 14, 2011	1.23	1.29	1.22	1.23
4353	NASDAQ	CPSS	Thu, Jan 13, 2011	1.22	1.30	1.22	1.26
4352	NASDAQ	CPSS	Wed, Jan 12, 2011	1.27	1.32	1.25	1.25
4351	NASDAQ	CPSS	Tue, Jan 11, 2011	1.30	1.30	1.22	1.29
4350	NASDAQ	CPSS	Mon, Jan 10, 2011	1.29	1.33	1.24	1.29
4349	NASDAQ	CPSS	Fri, Jan 7, 2011	1.33	1.33	1.25	1.29
4348	NASDAQ	CPSS	Thu, Jan 6, 2011	1.25	1.32	1.25	1.30
4347	NASDAQ	CPSS	Wed, Jan 5, 2011	1.26	1.28	1.22	1.25
4346	NASDAQ	CPSS	Tue, Jan 4, 2011	1.21	1.27	1.21	1.22
4345	NASDAQ	CPSS	Mon, Jan 3, 2011	1.29	1.30	1.20	1.25
4344	NASDAQ	CPSS	Fri, Dec 31, 2010	1.10	1.34	1.10	1.19
4343	NASDAQ	CPSS	Thu, Dec 30, 2010	1.03	1.17	0.96	1.02
4342	NASDAQ	CPSS	Wed, Dec 29, 2010	0.92	1.09	0.92	1.02
4341	NASDAQ	CPSS	Tue, Dec 28, 2010	0.85	0.92	0.85	0.90
4340	NASDAQ	CPSS	Mon, Dec 27, 2010	0.85	0.85	0.85	0.85
4339	NASDAQ	CPSS	Thu, Dec 23, 2010	0.85	0.86	0.85	0.86
4338	NASDAQ	CPSS	Wed, Dec 22, 2010	0.83	0.90	0.83	0.90
4337	NASDAQ	CPSS	Tue, Dec 21, 2010	0.85	0.86	0.83	0.83
4336	NASDAQ	CPSS	Mon, Dec 20, 2010	0.89	0.89	0.87	0.87
4335	NASDAQ	CPSS	Fri, Dec 17, 2010	0.83	0.90	0.83	0.89
4334	NASDAQ	CPSS	Thu, Dec 16, 2010	0.86	0.86	0.83	0.83
4333	NASDAQ	CPSS	Wed, Dec 15, 2010	0.83	0.86	0.83	0.86
4332	NASDAQ	CPSS	Tue, Dec 14, 2010	0.83	0.84	0.83	0.83
4331	NASDAQ	CPSS	Mon, Dec 13, 2010	0.85	0.85	0.85	0.85
4330	NASDAQ	CPSS	Fri, Dec 10, 2010	0.85	0.85	0.85	0.85
4329	NASDAQ	CPSS	Thu, Dec 9, 2010	0.87	0.87	0.85	0.85
4328	NASDAQ	CPSS	Wed, Dec 8, 2010	0.86	0.87	0.84	0.86
4327	NASDAQ	CPSS	Tue, Dec 7, 2010	0.82	0.87	0.82	0.85
4326	NASDAQ	CPSS	Mon, Dec 6, 2010	0.81	0.85	0.81	0.85
4325	NASDAQ	CPSS	Fri, Dec 3, 2010	0.82	0.82	0.81	0.81
4324	NASDAQ	CPSS	Thu, Dec 2, 2010	0.81	0.86	0.75	0.83
4323	NASDAQ	CPSS	Wed, Dec 1, 2010	0.87	0.87	0.81	0.81
4322	NASDAQ	CPSS	Tue, Nov 30, 2010	0.85	0.90	0.83	0.88
4321	NASDAQ	CPSS	Mon, Nov 29, 2010	0.85	0.85	0.80	0.85
4320	NASDAQ	CPSS	Fri, Nov 26, 2010	0.70	0.79	0.70	0.77
4319	NASDAQ	CPSS	Wed, Nov 24, 2010	0.63	0.83	0.63	0.67
4318	NASDAQ	CPSS	Tue, Nov 23, 2010	0.59	0.65	0.56	0.62
4317	NASDAQ	CPSS	Mon, Nov 22, 2010	0.65	0.65	0.57	0.57
4316	NASDAQ	CPSS	Fri, Nov 19, 2010	0.65	0.65	0.65	0.65
4315	NASDAQ	CPSS	Thu, Nov 18, 2010	0.65	0.65	0.62	0.65
4314	NASDAQ	CPSS	Wed, Nov 17, 2010	0.61	0.65	0.57	0.65
4313	NASDAQ	CPSS	Tue, Nov 16, 2010	0.70	0.74	0.63	0.63
4312	NASDAQ	CPSS	Mon, Nov 15, 2010	0.78	0.78	0.72	0.72
4311	NASDAQ	CPSS	Thu, Nov 11, 2010	0.82	0.82	0.82	0.82
4310	NASDAQ	CPSS	Wed, Nov 10, 2010	0.79	0.80	0.73	0.80
4309	NASDAQ	CPSS	Tue, Nov 9, 2010	0.85	0.85	0.77	0.82
4308	NASDAQ	CPSS	Mon, Nov 8, 2010	0.85	0.88	0.72	0.75
4307	NASDAQ	CPSS	Fri, Nov 5, 2010	0.71	0.86	0.71	0.85
4306	NASDAQ	CPSS	Thu, Nov 4, 2010	0.76	0.76	0.71	0.71
4305	NASDAQ	CPSS	Wed, Nov 3, 2010	0.73	0.76	0.73	0.76
4304	NASDAQ	CPSS	Tue, Nov 2, 2010	0.84	0.84	0.71	0.73
4303	NASDAQ	CPSS	Mon, Nov 1, 2010	0.84	0.88	0.81	0.82
4302	NASDAQ	CPSS	Fri, Oct 29, 2010	0.87	0.89	0.86	0.89
4301	NASDAQ	CPSS	Thu, Oct 28, 2010	0.86	0.89	0.86	0.89
4300	NASDAQ	CPSS	Wed, Oct 27, 2010	0.89	0.91	0.84	0.88
4299	NASDAQ	CPSS	Tue, Oct 26, 2010	0.89	1.00	0.88	1.00
4298	NASDAQ	CPSS	Mon, Oct 25, 2010	0.84	0.89	0.84	0.89
4297	NASDAQ	CPSS	Fri, Oct 22, 2010	0.88	0.88	0.78	0.81
4296	NASDAQ	CPSS	Thu, Oct 21, 2010	0.87	0.89	0.84	0.89
4295	NASDAQ	CPSS	Wed, Oct 20, 2010	0.89	0.89	0.89	0.89
4294	NASDAQ	CPSS	Tue, Oct 19, 2010	0.88	0.89	0.88	0.89
4293	NASDAQ	CPSS	Mon, Oct 18, 2010	0.86	0.89	0.85	0.89
4292	NASDAQ	CPSS	Fri, Oct 15, 2010	0.84	0.88	0.81	0.88
4291	NASDAQ	CPSS	Thu, Oct 14, 2010	0.89	0.89	0.76	0.85
4290	NASDAQ	CPSS	Wed, Oct 13, 2010	0.88	0.90	0.88	0.90
4289	NASDAQ	CPSS	Tue, Oct 12, 2010	0.89	0.89	0.88	0.89
4288	NASDAQ	CPSS	Mon, Oct 11, 2010	0.89	0.90	0.88	0.90
4287	NASDAQ	CPSS	Fri, Oct 8, 2010	0.89	0.89	0.88	0.89
4286	NASDAQ	CPSS	Thu, Oct 7, 2010	0.87	0.89	0.85	0.89
4285	NASDAQ	CPSS	Wed, Oct 6, 2010	0.89	0.89	0.88	0.89
4284	NASDAQ	CPSS	Tue, Oct 5, 2010	0.89	0.90	0.87	0.89
4283	NASDAQ	CPSS	Mon, Oct 4, 2010	0.89	0.89	0.88	0.89
4282	NASDAQ	CPSS	Fri, Oct 1, 2010	0.88	0.89	0.88	0.89
4281	NASDAQ	CPSS	Thu, Sep 30, 2010	0.87	0.89	0.87	0.89
4280	NASDAQ	CPSS	Wed, Sep 29, 2010	0.87	0.89	0.87	0.89
4279	NASDAQ	CPSS	Tue, Sep 28, 2010	0.89	0.89	0.84	0.88
4278	NASDAQ	CPSS	Mon, Sep 27, 2010	0.85	0.89	0.70	0.88
4277	NASDAQ	CPSS	Fri, Sep 24, 2010	0.89	0.89	0.80	0.85
4276	NASDAQ	CPSS	Thu, Sep 23, 2010	0.89	0.89	0.82	0.85
4275	NASDAQ	CPSS	Wed, Sep 22, 2010	0.87	0.92	0.87	0.92
4274	NASDAQ	CPSS	Tue, Sep 21, 2010	0.87	0.90	0.86	0.89
4273	NASDAQ	CPSS	Mon, Sep 20, 2010	0.85	0.89	0.85	0.89
4272	NASDAQ	CPSS	Fri, Sep 17, 2010	0.89	0.89	0.88	0.89
4271	NASDAQ	CPSS	Thu, Sep 16, 2010	0.86	0.90	0.86	0.89
4270	NASDAQ	CPSS	Wed, Sep 15, 2010	0.82	0.88	0.82	0.87
4269	NASDAQ	CPSS	Tue, Sep 14, 2010	0.80	0.86	0.80	0.85
4268	NASDAQ	CPSS	Mon, Sep 13, 2010	0.75	0.82	0.75	0.82
4267	NASDAQ	CPSS	Fri, Sep 10, 2010	0.77	0.77	0.77	0.77
4266	NASDAQ	CPSS	Thu, Sep 9, 2010	0.73	0.77	0.72	0.77
4265	NASDAQ	CPSS	Wed, Sep 8, 2010	0.77	0.78	0.76	0.76
4264	NASDAQ	CPSS	Tue, Sep 7, 2010	0.70	0.80	0.70	0.79
4263	NASDAQ	CPSS	Fri, Sep 3, 2010	0.74	0.74	0.73	0.74
4262	NASDAQ	CPSS	Thu, Sep 2, 2010	0.76	0.78	0.71	0.73
4261	NASDAQ	CPSS	Wed, Sep 1, 2010	0.81	0.81	0.78	0.80
4260	NASDAQ	CPSS	Tue, Aug 31, 2010	0.68	0.82	0.68	0.81
4259	NASDAQ	CPSS	Mon, Aug 30, 2010	0.74	0.82	0.67	0.81
4258	NASDAQ	CPSS	Fri, Aug 27, 2010	0.70	0.80	0.66	0.80
4257	NASDAQ	CPSS	Thu, Aug 26, 2010	0.80	0.80	0.59	0.68
4256	NASDAQ	CPSS	Wed, Aug 25, 2010	0.89	0.90	0.81	0.82
4255	NASDAQ	CPSS	Tue, Aug 24, 2010	0.84	0.90	0.84	0.90
4254	NASDAQ	CPSS	Mon, Aug 23, 2010	0.87	0.90	0.87	0.89
4253	NASDAQ	CPSS	Fri, Aug 20, 2010	0.87	0.90	0.83	0.89
4252	NASDAQ	CPSS	Thu, Aug 19, 2010	0.86	0.90	0.85	0.90
4251	NASDAQ	CPSS	Wed, Aug 18, 2010	0.90	0.90	0.89	0.89
4250	NASDAQ	CPSS	Tue, Aug 17, 2010	0.90	0.90	0.89	0.90
4249	NASDAQ	CPSS	Mon, Aug 16, 2010	0.89	0.89	0.87	0.88
4248	NASDAQ	CPSS	Fri, Aug 13, 2010	0.90	0.90	0.89	0.89
4247	NASDAQ	CPSS	Thu, Aug 12, 2010	0.89	0.90	0.89	0.90
4246	NASDAQ	CPSS	Wed, Aug 11, 2010	0.83	0.90	0.82	0.87
4245	NASDAQ	CPSS	Tue, Aug 10, 2010	0.90	0.91	0.82	0.82
4244	NASDAQ	CPSS	Mon, Aug 9, 2010	0.90	0.90	0.87	0.89
4243	NASDAQ	CPSS	Fri, Aug 6, 2010	0.90	0.90	0.90	0.90
4242	NASDAQ	CPSS	Thu, Aug 5, 2010	0.87	0.90	0.87	0.90
4241	NASDAQ	CPSS	Wed, Aug 4, 2010	0.90	0.90	0.89	0.89
4240	NASDAQ	CPSS	Tue, Aug 3, 2010	0.88	0.90	0.87	0.90
4239	NASDAQ	CPSS	Mon, Aug 2, 2010	0.88	0.90	0.87	0.90
4238	NASDAQ	CPSS	Fri, Jul 30, 2010	0.88	0.90	0.87	0.87
4237	NASDAQ	CPSS	Thu, Jul 29, 2010	0.89	0.90	0.87	0.90
4236	NASDAQ	CPSS	Wed, Jul 28, 2010	0.93	0.93	0.87	0.89
4235	NASDAQ	CPSS	Tue, Jul 27, 2010	0.90	0.90	0.88	0.89
4234	NASDAQ	CPSS	Mon, Jul 26, 2010	0.86	0.90	0.86	0.90
4233	NASDAQ	CPSS	Fri, Jul 23, 2010	0.90	0.90	0.82	0.84
4232	NASDAQ	CPSS	Thu, Jul 22, 2010	0.87	0.90	0.81	0.85
4231	NASDAQ	CPSS	Wed, Jul 21, 2010	0.88	0.90	0.85	0.87
4230	NASDAQ	CPSS	Tue, Jul 20, 2010	0.87	0.88	0.84	0.88
4229	NASDAQ	CPSS	Mon, Jul 19, 2010	0.88	0.90	0.86	0.86
4228	NASDAQ	CPSS	Fri, Jul 16, 2010	0.88	0.90	0.86	0.86
4227	NASDAQ	CPSS	Thu, Jul 15, 2010	0.93	0.93	0.79	0.87
4226	NASDAQ	CPSS	Wed, Jul 14, 2010	0.98	0.98	0.90	0.93
4225	NASDAQ	CPSS	Tue, Jul 13, 2010	1.06	1.06	0.99	1.00
4224	NASDAQ	CPSS	Mon, Jul 12, 2010	1.04	1.06	1.02	1.05
4223	NASDAQ	CPSS	Fri, Jul 9, 2010	1.13	1.13	1.06	1.06
4222	NASDAQ	CPSS	Thu, Jul 8, 2010	1.21	1.21	1.04	1.15
4221	NASDAQ	CPSS	Wed, Jul 7, 2010	1.23	1.24	1.21	1.21
4220	NASDAQ	CPSS	Tue, Jul 6, 2010	1.30	1.31	1.24	1.24
4219	NASDAQ	CPSS	Fri, Jul 2, 2010	1.34	1.35	1.23	1.35
4218	NASDAQ	CPSS	Thu, Jul 1, 2010	1.32	1.37	1.26	1.28
4217	NASDAQ	CPSS	Wed, Jun 30, 2010	1.27	1.38	1.25	1.37
4216	NASDAQ	CPSS	Tue, Jun 29, 2010	1.27	1.30	1.26	1.27
4215	NASDAQ	CPSS	Mon, Jun 28, 2010	1.30	1.30	1.26	1.26
4214	NASDAQ	CPSS	Fri, Jun 25, 2010	1.30	1.30	1.29	1.30
4213	NASDAQ	CPSS	Thu, Jun 24, 2010	1.30	1.30	1.27	1.30
4212	NASDAQ	CPSS	Wed, Jun 23, 2010	1.29	1.30	1.25	1.26
4211	NASDAQ	CPSS	Tue, Jun 22, 2010	1.28	1.30	1.25	1.29
4210	NASDAQ	CPSS	Mon, Jun 21, 2010	1.32	1.32	1.27	1.28
4209	NASDAQ	CPSS	Fri, Jun 18, 2010	1.29	1.38	1.29	1.38
4208	NASDAQ	CPSS	Thu, Jun 17, 2010	1.30	1.35	1.30	1.35
4207	NASDAQ	CPSS	Wed, Jun 16, 2010	1.30	1.37	1.30	1.37
4206	NASDAQ	CPSS	Tue, Jun 15, 2010	1.32	1.39	1.31	1.31
4205	NASDAQ	CPSS	Mon, Jun 14, 2010	1.41	1.41	1.33	1.34
4204	NASDAQ	CPSS	Fri, Jun 11, 2010	1.40	1.43	1.38	1.43
4203	NASDAQ	CPSS	Thu, Jun 10, 2010	1.46	1.47	1.40	1.44
4202	NASDAQ	CPSS	Wed, Jun 9, 2010	1.39	1.45	1.38	1.38
4201	NASDAQ	CPSS	Tue, Jun 8, 2010	1.38	1.42	1.38	1.42
4200	NASDAQ	CPSS	Mon, Jun 7, 2010	1.43	1.46	1.37	1.42
4199	NASDAQ	CPSS	Fri, Jun 4, 2010	1.49	1.51	1.45	1.51
4198	NASDAQ	CPSS	Thu, Jun 3, 2010	1.48	1.50	1.48	1.50
4197	NASDAQ	CPSS	Wed, Jun 2, 2010	1.50	1.52	1.50	1.50
4196	NASDAQ	CPSS	Tue, Jun 1, 2010	1.51	1.51	1.41	1.45
4195	NASDAQ	CPSS	Fri, May 28, 2010	1.53	1.54	1.51	1.53
4194	NASDAQ	CPSS	Thu, May 27, 2010	1.67	1.67	1.52	1.62
4193	NASDAQ	CPSS	Wed, May 26, 2010	1.53	1.60	1.52	1.59
4192	NASDAQ	CPSS	Tue, May 25, 2010	1.55	1.57	1.50	1.53
4191	NASDAQ	CPSS	Mon, May 24, 2010	1.52	1.60	1.50	1.54
4190	NASDAQ	CPSS	Fri, May 21, 2010	1.58	1.65	1.48	1.52
4189	NASDAQ	CPSS	Thu, May 20, 2010	1.68	1.68	1.57	1.62
4188	NASDAQ	CPSS	Wed, May 19, 2010	1.69	1.69	1.62	1.68
4187	NASDAQ	CPSS	Tue, May 18, 2010	1.66	1.71	1.65	1.69
4186	NASDAQ	CPSS	Mon, May 17, 2010	1.59	1.66	1.58	1.62
4185	NASDAQ	CPSS	Fri, May 14, 2010	1.68	1.68	1.60	1.63
4184	NASDAQ	CPSS	Thu, May 13, 2010	1.73	1.79	1.69	1.70
4183	NASDAQ	CPSS	Wed, May 12, 2010	1.81	1.81	1.75	1.76
4182	NASDAQ	CPSS	Tue, May 11, 2010	1.84	1.85	1.75	1.76
4181	NASDAQ	CPSS	Mon, May 10, 2010	1.88	1.98	1.86	1.89
4180	NASDAQ	CPSS	Fri, May 7, 2010	1.73	1.86	1.72	1.75
4179	NASDAQ	CPSS	Thu, May 6, 2010	1.77	1.81	1.75	1.75
4178	NASDAQ	CPSS	Wed, May 5, 2010	1.85	1.85	1.61	1.74
4177	NASDAQ	CPSS	Tue, May 4, 2010	1.84	1.92	1.83	1.85
4176	NASDAQ	CPSS	Mon, May 3, 2010	1.84	2.00	1.84	1.88
4175	NASDAQ	CPSS	Fri, Apr 30, 2010	1.95	1.97	1.83	1.84
4174	NASDAQ	CPSS	Thu, Apr 29, 2010	1.92	1.97	1.90	1.97
4173	NASDAQ	CPSS	Wed, Apr 28, 2010	1.86	1.97	1.86	1.88
4172	NASDAQ	CPSS	Tue, Apr 27, 2010	2.02	2.08	1.80	1.81
4171	NASDAQ	CPSS	Mon, Apr 26, 2010	2.02	2.27	1.96	2.01
4170	NASDAQ	CPSS	Fri, Apr 23, 2010	1.79	1.96	1.79	1.95
4169	NASDAQ	CPSS	Thu, Apr 22, 2010	1.61	1.80	1.61	1.76
4168	NASDAQ	CPSS	Wed, Apr 21, 2010	1.65	1.65	1.58	1.65
4167	NASDAQ	CPSS	Tue, Apr 20, 2010	1.58	1.63	1.58	1.63
4166	NASDAQ	CPSS	Mon, Apr 19, 2010	1.62	1.62	1.58	1.59
4165	NASDAQ	CPSS	Fri, Apr 16, 2010	1.61	1.66	1.59	1.59
4164	NASDAQ	CPSS	Thu, Apr 15, 2010	1.66	1.67	1.60	1.65
4163	NASDAQ	CPSS	Wed, Apr 14, 2010	1.53	1.65	1.53	1.62
4162	NASDAQ	CPSS	Tue, Apr 13, 2010	1.56	1.62	1.52	1.53
4161	NASDAQ	CPSS	Mon, Apr 12, 2010	1.71	1.76	1.55	1.55
4160	NASDAQ	CPSS	Fri, Apr 9, 2010	1.84	1.84	1.67	1.71
4159	NASDAQ	CPSS	Thu, Apr 8, 2010	1.88	1.88	1.84	1.84
4158	NASDAQ	CPSS	Wed, Apr 7, 2010	1.84	1.90	1.84	1.87
4157	NASDAQ	CPSS	Tue, Apr 6, 2010	1.88	1.92	1.88	1.88
4156	NASDAQ	CPSS	Mon, Apr 5, 2010	1.97	1.97	1.86	1.89
4155	NASDAQ	CPSS	Thu, Apr 1, 2010	2.10	2.10	1.85	1.85
4154	NASDAQ	CPSS	Wed, Mar 31, 2010	2.20	2.25	2.20	2.25
4153	NASDAQ	CPSS	Tue, Mar 30, 2010	2.20	2.22	2.01	2.21
4152	NASDAQ	CPSS	Mon, Mar 29, 2010	2.04	2.17	1.89	2.17
4151	NASDAQ	CPSS	Fri, Mar 26, 2010	1.91	2.12	1.83	2.03
4150	NASDAQ	CPSS	Thu, Mar 25, 2010	1.92	1.92	1.86	1.88
4149	NASDAQ	CPSS	Wed, Mar 24, 2010	1.85	1.92	1.85	1.89
4148	NASDAQ	CPSS	Tue, Mar 23, 2010	1.90	1.93	1.81	1.89
4147	NASDAQ	CPSS	Mon, Mar 22, 2010	1.79	1.93	1.79	1.92
4146	NASDAQ	CPSS	Fri, Mar 19, 2010	1.85	1.85	1.75	1.82
4145	NASDAQ	CPSS	Thu, Mar 18, 2010	1.84	1.88	1.83	1.83
4144	NASDAQ	CPSS	Wed, Mar 17, 2010	1.95	1.99	1.77	1.80
4143	NASDAQ	CPSS	Tue, Mar 16, 2010	1.99	1.99	1.85	1.99
4142	NASDAQ	CPSS	Mon, Mar 15, 2010	1.74	2.02	1.74	1.96
4141	NASDAQ	CPSS	Fri, Mar 12, 2010	1.82	1.83	1.72	1.72
4140	NASDAQ	CPSS	Thu, Mar 11, 2010	1.82	1.85	1.82	1.84
4139	NASDAQ	CPSS	Wed, Mar 10, 2010	1.92	1.92	1.77	1.82
4138	NASDAQ	CPSS	Tue, Mar 9, 2010	2.00	2.01	1.91	1.96
4137	NASDAQ	CPSS	Mon, Mar 8, 2010	1.94	2.00	1.92	2.00
4136	NASDAQ	CPSS	Fri, Mar 5, 2010	1.84	1.97	1.84	1.88
4135	NASDAQ	CPSS	Thu, Mar 4, 2010	1.85	1.85	1.80	1.82
4134	NASDAQ	CPSS	Wed, Mar 3, 2010	1.77	1.92	1.77	1.80
4133	NASDAQ	CPSS	Tue, Mar 2, 2010	1.67	1.87	1.67	1.81
4132	NASDAQ	CPSS	Mon, Mar 1, 2010	1.72	1.72	1.60	1.65
4131	NASDAQ	CPSS	Fri, Feb 26, 2010	1.64	1.77	1.57	1.66
4130	NASDAQ	CPSS	Thu, Feb 25, 2010	1.52	1.63	1.51	1.63
4129	NASDAQ	CPSS	Wed, Feb 24, 2010	1.47	1.52	1.45	1.50
4128	NASDAQ	CPSS	Tue, Feb 23, 2010	1.37	1.47	1.37	1.46
4127	NASDAQ	CPSS	Mon, Feb 22, 2010	1.36	1.44	1.36	1.42
4126	NASDAQ	CPSS	Fri, Feb 19, 2010	1.28	1.38	1.28	1.36
4125	NASDAQ	CPSS	Thu, Feb 18, 2010	1.24	1.27	1.24	1.26
4124	NASDAQ	CPSS	Wed, Feb 17, 2010	1.26	1.28	1.22	1.27
4123	NASDAQ	CPSS	Tue, Feb 16, 2010	1.19	1.28	1.19	1.28
4122	NASDAQ	CPSS	Fri, Feb 12, 2010	1.16	1.24	1.16	1.21
4121	NASDAQ	CPSS	Thu, Feb 11, 2010	1.30	1.30	1.14	1.21
4120	NASDAQ	CPSS	Wed, Feb 10, 2010	1.37	1.38	1.23	1.29
4119	NASDAQ	CPSS	Tue, Feb 9, 2010	1.34	1.40	1.34	1.40
4118	NASDAQ	CPSS	Mon, Feb 8, 2010	1.24	1.35	1.24	1.34
4117	NASDAQ	CPSS	Fri, Feb 5, 2010	1.33	1.35	1.30	1.30
4116	NASDAQ	CPSS	Thu, Feb 4, 2010	1.33	1.33	1.28	1.31
4115	NASDAQ	CPSS	Wed, Feb 3, 2010	1.38	1.40	1.34	1.34
4114	NASDAQ	CPSS	Tue, Feb 2, 2010	1.40	1.40	1.29	1.39
4113	NASDAQ	CPSS	Mon, Feb 1, 2010	1.31	1.40	1.31	1.39
4112	NASDAQ	CPSS	Fri, Jan 29, 2010	1.22	1.42	1.00	1.34
4111	NASDAQ	CPSS	Thu, Jan 28, 2010	1.21	1.24	1.16	1.22
4110	NASDAQ	CPSS	Wed, Jan 27, 2010	1.20	1.23	1.20	1.23
4109	NASDAQ	CPSS	Tue, Jan 26, 2010	1.18	1.20	1.15	1.18
4108	NASDAQ	CPSS	Mon, Jan 25, 2010	1.20	1.20	1.19	1.19
4107	NASDAQ	CPSS	Fri, Jan 22, 2010	1.19	1.20	1.19	1.20
4106	NASDAQ	CPSS	Thu, Jan 21, 2010	1.18	1.20	1.17	1.18
4105	NASDAQ	CPSS	Wed, Jan 20, 2010	1.16	1.20	1.13	1.20
4104	NASDAQ	CPSS	Tue, Jan 19, 2010	1.15	1.18	1.13	1.16
4103	NASDAQ	CPSS	Fri, Jan 15, 2010	1.17	1.17	1.15	1.15
4102	NASDAQ	CPSS	Thu, Jan 14, 2010	1.16	1.17	1.14	1.14
4101	NASDAQ	CPSS	Wed, Jan 13, 2010	1.18	1.19	1.12	1.16
4100	NASDAQ	CPSS	Tue, Jan 12, 2010	1.10	1.15	1.10	1.13
4099	NASDAQ	CPSS	Mon, Jan 11, 2010	1.16	1.16	1.12	1.14
4098	NASDAQ	CPSS	Fri, Jan 8, 2010	1.09	1.16	1.09	1.14
4097	NASDAQ	CPSS	Thu, Jan 7, 2010	1.11	1.18	1.11	1.12
4096	NASDAQ	CPSS	Wed, Jan 6, 2010	1.14	1.25	1.13	1.13
4095	NASDAQ	CPSS	Tue, Jan 5, 2010	1.18	1.18	1.13	1.16
4094	NASDAQ	CPSS	Mon, Jan 4, 2010	1.22	1.25	1.17	1.20
4093	NASDAQ	CPSS	Thu, Dec 31, 2009	1.09	1.17	1.02	1.17
4092	NASDAQ	CPSS	Wed, Dec 30, 2009	1.00	1.10	1.00	1.10
4091	NASDAQ	CPSS	Tue, Dec 29, 2009	0.99	1.01	0.97	1.00
4090	NASDAQ	CPSS	Mon, Dec 28, 2009	1.00	1.00	0.95	1.00
4089	NASDAQ	CPSS	Thu, Dec 24, 2009	1.00	1.05	0.98	1.01
4088	NASDAQ	CPSS	Wed, Dec 23, 2009	1.02	1.02	0.99	1.02
4087	NASDAQ	CPSS	Tue, Dec 22, 2009	1.07	1.07	0.96	1.05
4086	NASDAQ	CPSS	Mon, Dec 21, 2009	1.07	1.08	1.03	1.04
4085	NASDAQ	CPSS	Fri, Dec 18, 2009	1.07	1.08	1.07	1.07
4084	NASDAQ	CPSS	Thu, Dec 17, 2009	1.06	1.09	1.05	1.08
4083	NASDAQ	CPSS	Wed, Dec 16, 2009	0.99	1.07	0.99	1.05
4082	NASDAQ	CPSS	Tue, Dec 15, 2009	1.00	1.01	1.00	1.00
4081	NASDAQ	CPSS	Mon, Dec 14, 2009	1.05	1.05	0.99	1.00
4080	NASDAQ	CPSS	Fri, Dec 11, 2009	1.07	1.07	1.03	1.05
4079	NASDAQ	CPSS	Thu, Dec 10, 2009	1.03	1.11	1.03	1.05
4078	NASDAQ	CPSS	Wed, Dec 9, 2009	1.05	1.05	1.00	1.02
4077	NASDAQ	CPSS	Tue, Dec 8, 2009	1.07	1.12	1.07	1.08
4076	NASDAQ	CPSS	Mon, Dec 7, 2009	1.10	1.10	1.04	1.10
4075	NASDAQ	CPSS	Fri, Dec 4, 2009	1.11	1.11	1.04	1.07
4074	NASDAQ	CPSS	Thu, Dec 3, 2009	1.07	1.16	1.05	1.11
4073	NASDAQ	CPSS	Wed, Dec 2, 2009	1.13	1.14	1.09	1.10
4072	NASDAQ	CPSS	Tue, Dec 1, 2009	1.19	1.19	1.09	1.15
4071	NASDAQ	CPSS	Mon, Nov 30, 2009	1.17	1.26	1.11	1.26
4070	NASDAQ	CPSS	Fri, Nov 27, 2009	1.18	1.19	1.18	1.19
4069	NASDAQ	CPSS	Wed, Nov 25, 2009	1.06	1.20	1.06	1.20
4068	NASDAQ	CPSS	Tue, Nov 24, 2009	1.03	1.18	1.03	1.12
4067	NASDAQ	CPSS	Mon, Nov 23, 2009	1.16	1.18	0.99	1.03
4066	NASDAQ	CPSS	Fri, Nov 20, 2009	1.20	1.20	1.15	1.19
4065	NASDAQ	CPSS	Thu, Nov 19, 2009	1.23	1.23	1.20	1.21
4064	NASDAQ	CPSS	Wed, Nov 18, 2009	1.26	1.26	1.25	1.25
4063	NASDAQ	CPSS	Tue, Nov 17, 2009	1.22	1.26	1.22	1.25
4062	NASDAQ	CPSS	Mon, Nov 16, 2009	1.30	1.30	1.23	1.24
4061	NASDAQ	CPSS	Fri, Nov 13, 2009	1.22	1.26	1.22	1.26
4060	NASDAQ	CPSS	Thu, Nov 12, 2009	1.16	1.23	1.15	1.22
4059	NASDAQ	CPSS	Wed, Nov 11, 2009	1.20	1.20	1.19	1.19
4058	NASDAQ	CPSS	Tue, Nov 10, 2009	1.26	1.26	1.12	1.15
4057	NASDAQ	CPSS	Mon, Nov 9, 2009	1.23	1.27	1.18	1.23
4056	NASDAQ	CPSS	Fri, Nov 6, 2009	1.26	1.26	1.25	1.25
4055	NASDAQ	CPSS	Thu, Nov 5, 2009	1.22	1.26	1.20	1.26
4054	NASDAQ	CPSS	Wed, Nov 4, 2009	1.21	1.27	1.21	1.25
4053	NASDAQ	CPSS	Tue, Nov 3, 2009	1.18	1.20	1.18	1.20
4052	NASDAQ	CPSS	Mon, Nov 2, 2009	1.18	1.21	1.18	1.19
4051	NASDAQ	CPSS	Fri, Oct 30, 2009	1.15	1.19	1.14	1.14
4050	NASDAQ	CPSS	Thu, Oct 29, 2009	1.19	1.20	1.15	1.17
4049	NASDAQ	CPSS	Wed, Oct 28, 2009	1.24	1.30	1.07	1.07
4048	NASDAQ	CPSS	Tue, Oct 27, 2009	1.24	1.30	1.24	1.28
4047	NASDAQ	CPSS	Mon, Oct 26, 2009	1.22	1.30	1.21	1.27
4046	NASDAQ	CPSS	Fri, Oct 23, 2009	1.22	1.25	1.19	1.25
4045	NASDAQ	CPSS	Thu, Oct 22, 2009	1.20	1.20	1.19	1.19
4044	NASDAQ	CPSS	Wed, Oct 21, 2009	1.17	1.23	1.11	1.21
4043	NASDAQ	CPSS	Tue, Oct 20, 2009	1.20	1.22	1.20	1.21
4042	NASDAQ	CPSS	Mon, Oct 19, 2009	1.13	1.24	1.12	1.18
4041	NASDAQ	CPSS	Fri, Oct 16, 2009	1.19	1.20	1.12	1.15
4040	NASDAQ	CPSS	Thu, Oct 15, 2009	1.19	1.19	1.19	1.19
4039	NASDAQ	CPSS	Wed, Oct 14, 2009	1.18	1.19	1.15	1.17
4038	NASDAQ	CPSS	Tue, Oct 13, 2009	1.13	1.20	1.13	1.15
4037	NASDAQ	CPSS	Mon, Oct 12, 2009	1.17	1.18	1.12	1.13
4036	NASDAQ	CPSS	Fri, Oct 9, 2009	1.11	1.20	1.11	1.17
4035	NASDAQ	CPSS	Thu, Oct 8, 2009	1.19	1.19	1.13	1.16
4034	NASDAQ	CPSS	Wed, Oct 7, 2009	1.16	1.19	1.12	1.18
4033	NASDAQ	CPSS	Tue, Oct 6, 2009	1.18	1.28	1.12	1.14
4032	NASDAQ	CPSS	Mon, Oct 5, 2009	1.10	1.30	1.10	1.22
4031	NASDAQ	CPSS	Fri, Oct 2, 2009	1.10	1.20	1.10	1.18
4030	NASDAQ	CPSS	Thu, Oct 1, 2009	1.17	1.27	1.00	1.15
4029	NASDAQ	CPSS	Wed, Sep 30, 2009	1.47	1.56	1.11	1.20
4028	NASDAQ	CPSS	Tue, Sep 29, 2009	0.93	1.65	0.93	1.42
4027	NASDAQ	CPSS	Mon, Sep 28, 2009	0.89	0.89	0.88	0.88
4026	NASDAQ	CPSS	Fri, Sep 25, 2009	0.85	0.89	0.85	0.88
4025	NASDAQ	CPSS	Thu, Sep 24, 2009	0.88	0.88	0.87	0.87
4024	NASDAQ	CPSS	Wed, Sep 23, 2009	0.88	0.89	0.88	0.89
4023	NASDAQ	CPSS	Tue, Sep 22, 2009	0.89	0.89	0.86	0.89
4022	NASDAQ	CPSS	Mon, Sep 21, 2009	0.88	0.89	0.88	0.89
4021	NASDAQ	CPSS	Fri, Sep 18, 2009	0.89	0.89	0.85	0.85
4020	NASDAQ	CPSS	Thu, Sep 17, 2009	0.87	0.90	0.87	0.90
4019	NASDAQ	CPSS	Wed, Sep 16, 2009	0.85	0.90	0.84	0.90
4018	NASDAQ	CPSS	Tue, Sep 15, 2009	0.87	0.88	0.87	0.88
4017	NASDAQ	CPSS	Mon, Sep 14, 2009	0.83	0.90	0.83	0.90
4016	NASDAQ	CPSS	Fri, Sep 11, 2009	0.78	0.84	0.78	0.84
4015	NASDAQ	CPSS	Thu, Sep 10, 2009	0.78	0.83	0.78	0.83
4014	NASDAQ	CPSS	Wed, Sep 9, 2009	0.85	0.90	0.81	0.83
4013	NASDAQ	CPSS	Tue, Sep 8, 2009	0.86	0.93	0.85	0.90
4012	NASDAQ	CPSS	Fri, Sep 4, 2009	0.85	0.89	0.83	0.88
4011	NASDAQ	CPSS	Thu, Sep 3, 2009	0.86	0.90	0.83	0.90
4010	NASDAQ	CPSS	Wed, Sep 2, 2009	0.90	0.90	0.90	0.90
4009	NASDAQ	CPSS	Tue, Sep 1, 2009	0.92	0.92	0.89	0.89
4008	NASDAQ	CPSS	Mon, Aug 31, 2009	0.89	0.93	0.82	0.93
4007	NASDAQ	CPSS	Fri, Aug 28, 2009	0.81	0.88	0.81	0.88
4006	NASDAQ	CPSS	Thu, Aug 27, 2009	0.84	0.84	0.82	0.83
4005	NASDAQ	CPSS	Wed, Aug 26, 2009	0.83	0.88	0.83	0.85
4004	NASDAQ	CPSS	Tue, Aug 25, 2009	0.81	0.89	0.81	0.82
4003	NASDAQ	CPSS	Mon, Aug 24, 2009	0.87	0.91	0.73	0.85
4002	NASDAQ	CPSS	Fri, Aug 21, 2009	0.86	0.88	0.85	0.87
4001	NASDAQ	CPSS	Thu, Aug 20, 2009	0.80	0.89	0.78	0.85
4000	NASDAQ	CPSS	Wed, Aug 19, 2009	0.77	0.81	0.77	0.80
3999	NASDAQ	CPSS	Tue, Aug 18, 2009	0.71	0.77	0.71	0.77
3998	NASDAQ	CPSS	Mon, Aug 17, 2009	0.78	0.78	0.65	0.74
3997	NASDAQ	CPSS	Fri, Aug 14, 2009	0.87	0.91	0.81	0.83
3996	NASDAQ	CPSS	Thu, Aug 13, 2009	0.90	0.90	0.86	0.88
3995	NASDAQ	CPSS	Wed, Aug 12, 2009	0.90	0.91	0.86	0.90
3994	NASDAQ	CPSS	Tue, Aug 11, 2009	0.89	0.94	0.85	0.92
3993	NASDAQ	CPSS	Mon, Aug 10, 2009	0.90	0.93	0.89	0.89
3992	NASDAQ	CPSS	Fri, Aug 7, 2009	0.88	0.92	0.85	0.89
3991	NASDAQ	CPSS	Thu, Aug 6, 2009	0.88	0.90	0.84	0.84
3990	NASDAQ	CPSS	Wed, Aug 5, 2009	0.95	0.95	0.87	0.90
3989	NASDAQ	CPSS	Tue, Aug 4, 2009	0.74	0.95	0.73	0.88
3988	NASDAQ	CPSS	Mon, Aug 3, 2009	0.80	0.81	0.72	0.72
3987	NASDAQ	CPSS	Fri, Jul 31, 2009	0.65	0.81	0.65	0.75
3986	NASDAQ	CPSS	Thu, Jul 30, 2009	0.53	0.63	0.52	0.63
3985	NASDAQ	CPSS	Wed, Jul 29, 2009	0.60	0.60	0.51	0.57
3984	NASDAQ	CPSS	Tue, Jul 28, 2009	0.59	0.59	0.51	0.55
3983	NASDAQ	CPSS	Mon, Jul 27, 2009	0.62	0.66	0.57	0.58
3982	NASDAQ	CPSS	Fri, Jul 24, 2009	0.55	0.66	0.51	0.59
3981	NASDAQ	CPSS	Thu, Jul 23, 2009	0.48	0.53	0.48	0.50
3980	NASDAQ	CPSS	Wed, Jul 22, 2009	0.51	0.55	0.46	0.47
3979	NASDAQ	CPSS	Tue, Jul 21, 2009	0.51	0.51	0.49	0.50
3978	NASDAQ	CPSS	Mon, Jul 20, 2009	0.51	0.52	0.49	0.51
3977	NASDAQ	CPSS	Fri, Jul 17, 2009	0.54	0.54	0.49	0.49
3976	NASDAQ	CPSS	Thu, Jul 16, 2009	0.52	0.56	0.50	0.50
3975	NASDAQ	CPSS	Wed, Jul 15, 2009	0.52	0.56	0.50	0.53
3974	NASDAQ	CPSS	Tue, Jul 14, 2009	0.52	0.52	0.49	0.49
3973	NASDAQ	CPSS	Mon, Jul 13, 2009	0.52	0.53	0.49	0.49
3972	NASDAQ	CPSS	Fri, Jul 10, 2009	0.50	0.55	0.49	0.52
3971	NASDAQ	CPSS	Thu, Jul 9, 2009	0.53	0.53	0.51	0.51
3970	NASDAQ	CPSS	Wed, Jul 8, 2009	0.52	0.54	0.51	0.51
3969	NASDAQ	CPSS	Tue, Jul 7, 2009	0.58	0.58	0.51	0.51
3968	NASDAQ	CPSS	Mon, Jul 6, 2009	0.59	0.60	0.58	0.59
3967	NASDAQ	CPSS	Thu, Jul 2, 2009	0.60	0.61	0.58	0.58
3966	NASDAQ	CPSS	Wed, Jul 1, 2009	0.58	0.62	0.58	0.58
3965	NASDAQ	CPSS	Tue, Jun 30, 2009	0.60	0.61	0.59	0.59
3964	NASDAQ	CPSS	Mon, Jun 29, 2009	0.56	0.63	0.56	0.59
3963	NASDAQ	CPSS	Fri, Jun 26, 2009	0.69	0.69	0.60	0.60
3962	NASDAQ	CPSS	Thu, Jun 25, 2009	0.71	0.73	0.69	0.69
3961	NASDAQ	CPSS	Wed, Jun 24, 2009	0.78	0.78	0.71	0.71
3960	NASDAQ	CPSS	Tue, Jun 23, 2009	0.69	0.72	0.69	0.72
3959	NASDAQ	CPSS	Mon, Jun 22, 2009	0.82	0.85	0.73	0.75
3958	NASDAQ	CPSS	Fri, Jun 19, 2009	0.81	0.93	0.78	0.93
3957	NASDAQ	CPSS	Thu, Jun 18, 2009	0.83	0.83	0.80	0.81
3956	NASDAQ	CPSS	Wed, Jun 17, 2009	0.86	0.91	0.78	0.91
3955	NASDAQ	CPSS	Tue, Jun 16, 2009	0.86	0.89	0.86	0.86
3954	NASDAQ	CPSS	Mon, Jun 15, 2009	0.84	0.87	0.84	0.87
3953	NASDAQ	CPSS	Fri, Jun 12, 2009	0.84	0.86	0.84	0.84
3952	NASDAQ	CPSS	Thu, Jun 11, 2009	0.93	0.94	0.83	0.86
3951	NASDAQ	CPSS	Wed, Jun 10, 2009	0.90	0.90	0.90	0.90
3950	NASDAQ	CPSS	Tue, Jun 9, 2009	0.91	0.91	0.90	0.90
3949	NASDAQ	CPSS	Mon, Jun 8, 2009	0.97	0.99	0.90	0.90
3948	NASDAQ	CPSS	Fri, Jun 5, 2009	0.97	1.00	0.96	0.96
3947	NASDAQ	CPSS	Thu, Jun 4, 2009	0.96	1.00	0.95	0.96
3946	NASDAQ	CPSS	Wed, Jun 3, 2009	1.02	1.02	0.99	0.99
3945	NASDAQ	CPSS	Tue, Jun 2, 2009	1.00	1.05	1.00	1.02
3944	NASDAQ	CPSS	Mon, Jun 1, 2009	1.01	1.08	1.01	1.07
3943	NASDAQ	CPSS	Fri, May 29, 2009	0.97	1.02	0.97	0.98
3942	NASDAQ	CPSS	Thu, May 28, 2009	1.05	1.06	0.95	1.00
3941	NASDAQ	CPSS	Wed, May 27, 2009	0.92	1.01	0.89	1.01
3940	NASDAQ	CPSS	Tue, May 26, 2009	0.90	0.94	0.88	0.90
3939	NASDAQ	CPSS	Fri, May 22, 2009	0.90	0.90	0.87	0.87
3938	NASDAQ	CPSS	Thu, May 21, 2009	0.89	0.90	0.89	0.90
3937	NASDAQ	CPSS	Wed, May 20, 2009	0.86	0.90	0.86	0.90
3936	NASDAQ	CPSS	Tue, May 19, 2009	0.87	0.88	0.85	0.85
3935	NASDAQ	CPSS	Mon, May 18, 2009	0.88	0.91	0.85	0.85
3934	NASDAQ	CPSS	Fri, May 15, 2009	1.05	1.05	0.92	0.92
3933	NASDAQ	CPSS	Thu, May 14, 2009	0.77	1.05	0.77	0.98
3932	NASDAQ	CPSS	Wed, May 13, 2009	0.99	1.00	0.67	0.77
3931	NASDAQ	CPSS	Tue, May 12, 2009	1.15	1.15	0.96	0.97
3930	NASDAQ	CPSS	Mon, May 11, 2009	1.00	1.07	0.86	1.07
3929	NASDAQ	CPSS	Fri, May 8, 2009	0.99	1.00	0.93	1.00
3928	NASDAQ	CPSS	Thu, May 7, 2009	0.93	0.95	0.90	0.90
3927	NASDAQ	CPSS	Wed, May 6, 2009	0.75	0.95	0.75	0.91
3926	NASDAQ	CPSS	Tue, May 5, 2009	0.69	0.77	0.63	0.77
3925	NASDAQ	CPSS	Mon, May 4, 2009	0.73	0.75	0.73	0.74
3924	NASDAQ	CPSS	Fri, May 1, 2009	0.63	0.74	0.63	0.72
3923	NASDAQ	CPSS	Thu, Apr 30, 2009	0.71	0.75	0.71	0.72
3922	NASDAQ	CPSS	Wed, Apr 29, 2009	0.62	0.71	0.62	0.71
3921	NASDAQ	CPSS	Tue, Apr 28, 2009	0.59	0.64	0.55	0.64
3920	NASDAQ	CPSS	Mon, Apr 27, 2009	0.68	0.68	0.55	0.56
3919	NASDAQ	CPSS	Fri, Apr 24, 2009	0.50	0.70	0.50	0.70
3918	NASDAQ	CPSS	Thu, Apr 23, 2009	0.62	0.62	0.60	0.60
3917	NASDAQ	CPSS	Wed, Apr 22, 2009	0.63	0.63	0.62	0.63
3916	NASDAQ	CPSS	Tue, Apr 21, 2009	0.59	0.63	0.59	0.62
3915	NASDAQ	CPSS	Mon, Apr 20, 2009	0.59	0.60	0.54	0.57
3914	NASDAQ	CPSS	Fri, Apr 17, 2009	0.55	0.62	0.55	0.61
3913	NASDAQ	CPSS	Thu, Apr 16, 2009	0.52	0.56	0.50	0.52
3912	NASDAQ	CPSS	Wed, Apr 15, 2009	0.48	0.55	0.48	0.54
3911	NASDAQ	CPSS	Tue, Apr 14, 2009	0.49	0.50	0.49	0.50
3910	NASDAQ	CPSS	Mon, Apr 13, 2009	0.49	0.50	0.45	0.50
3909	NASDAQ	CPSS	Thu, Apr 9, 2009	0.50	0.51	0.42	0.44
3908	NASDAQ	CPSS	Wed, Apr 8, 2009	0.43	0.47	0.43	0.47
3907	NASDAQ	CPSS	Tue, Apr 7, 2009	0.44	0.46	0.44	0.44
3906	NASDAQ	CPSS	Mon, Apr 6, 2009	0.53	0.53	0.41	0.45
3905	NASDAQ	CPSS	Fri, Apr 3, 2009	0.48	0.59	0.40	0.49
3904	NASDAQ	CPSS	Thu, Apr 2, 2009	0.50	0.50	0.41	0.45
3903	NASDAQ	CPSS	Wed, Apr 1, 2009	0.42	0.60	0.42	0.50
3902	NASDAQ	CPSS	Tue, Mar 31, 2009	0.58	0.65	0.50	0.50
3901	NASDAQ	CPSS	Mon, Mar 30, 2009	0.52	0.54	0.50	0.50
3900	NASDAQ	CPSS	Fri, Mar 27, 2009	0.56	0.64	0.55	0.57
3899	NASDAQ	CPSS	Thu, Mar 26, 2009	0.61	0.62	0.52	0.56
3898	NASDAQ	CPSS	Wed, Mar 25, 2009	0.49	0.52	0.49	0.49
3897	NASDAQ	CPSS	Tue, Mar 24, 2009	0.59	0.65	0.36	0.49
3896	NASDAQ	CPSS	Mon, Mar 23, 2009	0.59	0.59	0.36	0.51
3895	NASDAQ	CPSS	Fri, Mar 20, 2009	0.48	0.48	0.28	0.28
3894	NASDAQ	CPSS	Thu, Mar 19, 2009	0.43	0.44	0.34	0.37
3893	NASDAQ	CPSS	Wed, Mar 18, 2009	0.35	0.44	0.35	0.38
3892	NASDAQ	CPSS	Tue, Mar 17, 2009	0.36	0.73	0.33	0.40
3891	NASDAQ	CPSS	Mon, Mar 16, 2009	0.35	0.42	0.33	0.37
3890	NASDAQ	CPSS	Fri, Mar 13, 2009	0.37	0.80	0.30	0.33
3889	NASDAQ	CPSS	Thu, Mar 12, 2009	0.38	0.38	0.34	0.36
3888	NASDAQ	CPSS	Wed, Mar 11, 2009	0.37	0.37	0.36	0.36
3887	NASDAQ	CPSS	Tue, Mar 10, 2009	0.38	0.39	0.38	0.38
3886	NASDAQ	CPSS	Mon, Mar 9, 2009	0.30	0.38	0.30	0.34
3885	NASDAQ	CPSS	Fri, Mar 6, 2009	0.27	0.36	0.27	0.35
3884	NASDAQ	CPSS	Thu, Mar 5, 2009	0.39	0.40	0.36	0.36
3883	NASDAQ	CPSS	Wed, Mar 4, 2009	0.40	0.40	0.39	0.40
3882	NASDAQ	CPSS	Tue, Mar 3, 2009	0.39	0.39	0.35	0.35
3881	NASDAQ	CPSS	Mon, Mar 2, 2009	0.40	0.41	0.26	0.38
3880	NASDAQ	CPSS	Fri, Feb 27, 2009	0.48	0.48	0.43	0.43
3879	NASDAQ	CPSS	Thu, Feb 26, 2009	0.50	0.50	0.48	0.48
3878	NASDAQ	CPSS	Wed, Feb 25, 2009	0.39	0.40	0.39	0.40
3877	NASDAQ	CPSS	Tue, Feb 24, 2009	0.48	0.48	0.37	0.39
3876	NASDAQ	CPSS	Mon, Feb 23, 2009	0.30	0.35	0.27	0.32
3875	NASDAQ	CPSS	Fri, Feb 20, 2009	0.49	0.49	0.25	0.25
3874	NASDAQ	CPSS	Thu, Feb 19, 2009	0.52	0.55	0.51	0.51
3873	NASDAQ	CPSS	Wed, Feb 18, 2009	0.50	0.54	0.47	0.47
3872	NASDAQ	CPSS	Tue, Feb 17, 2009	0.42	0.47	0.42	0.46
3871	NASDAQ	CPSS	Fri, Feb 13, 2009	0.44	0.49	0.44	0.46
3870	NASDAQ	CPSS	Thu, Feb 12, 2009	0.44	0.47	0.44	0.46
3869	NASDAQ	CPSS	Wed, Feb 11, 2009	0.45	0.48	0.44	0.45
3868	NASDAQ	CPSS	Tue, Feb 10, 2009	0.50	0.50	0.44	0.45
3867	NASDAQ	CPSS	Mon, Feb 9, 2009	0.46	0.46	0.44	0.46
3866	NASDAQ	CPSS	Fri, Feb 6, 2009	0.42	0.46	0.42	0.44
3865	NASDAQ	CPSS	Thu, Feb 5, 2009	0.41	0.46	0.40	0.44
3864	NASDAQ	CPSS	Wed, Feb 4, 2009	0.50	0.52	0.46	0.47
3863	NASDAQ	CPSS	Tue, Feb 3, 2009	0.55	0.55	0.41	0.42
3862	NASDAQ	CPSS	Mon, Feb 2, 2009	0.50	0.53	0.50	0.50
3861	NASDAQ	CPSS	Fri, Jan 30, 2009	0.54	0.55	0.53	0.53
3860	NASDAQ	CPSS	Thu, Jan 29, 2009	0.55	0.55	0.51	0.52
3859	NASDAQ	CPSS	Wed, Jan 28, 2009	0.53	0.55	0.45	0.55
3858	NASDAQ	CPSS	Tue, Jan 27, 2009	0.53	0.57	0.53	0.55
3857	NASDAQ	CPSS	Mon, Jan 26, 2009	0.54	0.57	0.53	0.55
3856	NASDAQ	CPSS	Fri, Jan 23, 2009	0.56	0.57	0.50	0.52
3855	NASDAQ	CPSS	Thu, Jan 22, 2009	0.52	0.57	0.50	0.50
3854	NASDAQ	CPSS	Wed, Jan 21, 2009	0.51	0.61	0.51	0.61
3853	NASDAQ	CPSS	Tue, Jan 20, 2009	0.50	0.57	0.50	0.56
3852	NASDAQ	CPSS	Fri, Jan 16, 2009	0.59	0.59	0.56	0.56
3851	NASDAQ	CPSS	Thu, Jan 15, 2009	0.57	0.60	0.55	0.59
3850	NASDAQ	CPSS	Wed, Jan 14, 2009	0.60	0.65	0.57	0.57
3849	NASDAQ	CPSS	Tue, Jan 13, 2009	0.57	0.60	0.57	0.59
3848	NASDAQ	CPSS	Mon, Jan 12, 2009	0.55	0.57	0.55	0.56
3847	NASDAQ	CPSS	Fri, Jan 9, 2009	0.58	0.58	0.56	0.57
3846	NASDAQ	CPSS	Thu, Jan 8, 2009	0.56	0.57	0.56	0.56
3845	NASDAQ	CPSS	Wed, Jan 7, 2009	0.56	0.62	0.55	0.60
3844	NASDAQ	CPSS	Tue, Jan 6, 2009	0.57	0.58	0.55	0.57
3843	NASDAQ	CPSS	Mon, Jan 5, 2009	0.42	0.60	0.42	0.52
3842	NASDAQ	CPSS	Fri, Jan 2, 2009	0.40	0.64	0.40	0.57
3841	NASDAQ	CPSS	Wed, Dec 31, 2008	0.38	0.43	0.38	0.40
3840	NASDAQ	CPSS	Tue, Dec 30, 2008	0.42	0.45	0.42	0.42
3839	NASDAQ	CPSS	Mon, Dec 29, 2008	0.55	0.58	0.40	0.41
3838	NASDAQ	CPSS	Fri, Dec 26, 2008	0.52	0.58	0.52	0.58
3837	NASDAQ	CPSS	Wed, Dec 24, 2008	0.49	0.54	0.49	0.52
3836	NASDAQ	CPSS	Tue, Dec 23, 2008	0.62	0.64	0.48	0.49
3835	NASDAQ	CPSS	Mon, Dec 22, 2008	0.56	0.70	0.55	0.56
3834	NASDAQ	CPSS	Fri, Dec 19, 2008	0.55	0.67	0.53	0.56
3833	NASDAQ	CPSS	Thu, Dec 18, 2008	0.73	0.73	0.53	0.54
3832	NASDAQ	CPSS	Wed, Dec 17, 2008	0.70	0.70	0.53	0.63
3831	NASDAQ	CPSS	Tue, Dec 16, 2008	0.75	0.75	0.68	0.70
3830	NASDAQ	CPSS	Mon, Dec 15, 2008	0.72	0.74	0.72	0.72
3829	NASDAQ	CPSS	Fri, Dec 12, 2008	0.80	0.80	0.73	0.73
3828	NASDAQ	CPSS	Thu, Dec 11, 2008	0.80	0.80	0.74	0.74
3827	NASDAQ	CPSS	Wed, Dec 10, 2008	0.78	0.78	0.76	0.77
3826	NASDAQ	CPSS	Tue, Dec 9, 2008	0.66	0.81	0.66	0.81
3825	NASDAQ	CPSS	Mon, Dec 8, 2008	0.80	0.80	0.66	0.79
3824	NASDAQ	CPSS	Fri, Dec 5, 2008	0.80	0.80	0.74	0.74
3823	NASDAQ	CPSS	Thu, Dec 4, 2008	0.85	0.86	0.81	0.85
3822	NASDAQ	CPSS	Wed, Dec 3, 2008	0.88	0.88	0.84	0.84
3821	NASDAQ	CPSS	Tue, Dec 2, 2008	0.90	0.90	0.80	0.81
3820	NASDAQ	CPSS	Mon, Dec 1, 2008	0.99	1.00	0.83	0.84
3819	NASDAQ	CPSS	Fri, Nov 28, 2008	0.94	1.03	0.92	1.02
3818	NASDAQ	CPSS	Wed, Nov 26, 2008	0.80	0.94	0.75	0.90
3817	NASDAQ	CPSS	Tue, Nov 25, 2008	0.70	1.03	0.70	0.88
3816	NASDAQ	CPSS	Mon, Nov 24, 2008	0.78	0.78	0.45	0.73
3815	NASDAQ	CPSS	Fri, Nov 21, 2008	0.61	0.77	0.37	0.57
3814	NASDAQ	CPSS	Thu, Nov 20, 2008	0.75	0.78	0.66	0.66
3813	NASDAQ	CPSS	Wed, Nov 19, 2008	0.75	0.86	0.75	0.79
3812	NASDAQ	CPSS	Tue, Nov 18, 2008	0.66	0.81	0.66	0.76
3811	NASDAQ	CPSS	Mon, Nov 17, 2008	0.85	0.86	0.81	0.82
3810	NASDAQ	CPSS	Fri, Nov 14, 2008	0.82	0.94	0.82	0.84
3809	NASDAQ	CPSS	Thu, Nov 13, 2008	0.89	0.92	0.52	0.79
3808	NASDAQ	CPSS	Wed, Nov 12, 2008	0.95	0.95	0.86	0.87
3807	NASDAQ	CPSS	Tue, Nov 11, 2008	0.98	0.98	0.91	0.96
3806	NASDAQ	CPSS	Mon, Nov 10, 2008	0.98	1.00	0.94	0.94
3805	NASDAQ	CPSS	Fri, Nov 7, 2008	0.98	0.99	0.95	0.98
3804	NASDAQ	CPSS	Thu, Nov 6, 2008	0.98	0.99	0.98	0.99
3803	NASDAQ	CPSS	Wed, Nov 5, 2008	0.99	0.99	0.95	0.95
3802	NASDAQ	CPSS	Tue, Nov 4, 2008	1.03	1.03	0.96	0.99
3801	NASDAQ	CPSS	Mon, Nov 3, 2008	1.08	1.08	0.91	1.00
3800	NASDAQ	CPSS	Fri, Oct 31, 2008	1.10	1.10	0.99	1.09
3799	NASDAQ	CPSS	Thu, Oct 30, 2008	1.10	1.30	1.00	1.07
3798	NASDAQ	CPSS	Wed, Oct 29, 2008	1.10	1.10	0.93	1.10
3797	NASDAQ	CPSS	Tue, Oct 28, 2008	1.15	1.27	1.14	1.14
3796	NASDAQ	CPSS	Mon, Oct 27, 2008	1.25	1.35	1.16	1.17
3795	NASDAQ	CPSS	Fri, Oct 24, 2008	1.47	1.54	1.25	1.32
3794	NASDAQ	CPSS	Thu, Oct 23, 2008	1.37	1.52	1.35	1.40
3793	NASDAQ	CPSS	Wed, Oct 22, 2008	1.60	1.60	1.40	1.41
3792	NASDAQ	CPSS	Tue, Oct 21, 2008	1.54	1.56	1.54	1.54
3791	NASDAQ	CPSS	Mon, Oct 20, 2008	1.54	1.80	1.44	1.44
3790	NASDAQ	CPSS	Fri, Oct 17, 2008	1.57	1.73	1.41	1.58
3789	NASDAQ	CPSS	Thu, Oct 16, 2008	1.48	1.75	1.29	1.55
3788	NASDAQ	CPSS	Wed, Oct 15, 2008	1.72	1.87	1.33	1.56
3787	NASDAQ	CPSS	Tue, Oct 14, 2008	1.72	1.73	1.70	1.73
3786	NASDAQ	CPSS	Mon, Oct 13, 2008	1.35	1.69	1.34	1.66
3785	NASDAQ	CPSS	Fri, Oct 10, 2008	1.53	1.55	1.18	1.32
3784	NASDAQ	CPSS	Thu, Oct 9, 2008	1.72	1.73	1.53	1.55
3783	NASDAQ	CPSS	Wed, Oct 8, 2008	1.63	1.73	1.58	1.73
3782	NASDAQ	CPSS	Tue, Oct 7, 2008	1.85	2.10	1.85	1.90
3781	NASDAQ	CPSS	Mon, Oct 6, 2008	2.22	2.22	1.85	1.90
3780	NASDAQ	CPSS	Fri, Oct 3, 2008	2.44	2.58	2.11	2.33
3779	NASDAQ	CPSS	Thu, Oct 2, 2008	2.40	2.40	2.01	2.37
3778	NASDAQ	CPSS	Wed, Oct 1, 2008	2.23	2.30	2.10	2.23
3777	NASDAQ	CPSS	Tue, Sep 30, 2008	1.95	2.42	1.90	2.30
3776	NASDAQ	CPSS	Mon, Sep 29, 2008	2.78	2.80	1.32	1.75
3775	NASDAQ	CPSS	Fri, Sep 26, 2008	2.69	2.83	2.26	2.77
3774	NASDAQ	CPSS	Thu, Sep 25, 2008	2.65	2.85	2.48	2.84
3773	NASDAQ	CPSS	Wed, Sep 24, 2008	1.80	2.74	1.80	2.21
3772	NASDAQ	CPSS	Tue, Sep 23, 2008	1.61	1.83	1.61	1.80
3771	NASDAQ	CPSS	Mon, Sep 22, 2008	1.52	1.89	1.38	1.79
3770	NASDAQ	CPSS	Fri, Sep 19, 2008	1.73	1.85	1.49	1.60
3769	NASDAQ	CPSS	Thu, Sep 18, 2008	1.26	1.60	1.22	1.60
3768	NASDAQ	CPSS	Wed, Sep 17, 2008	1.45	1.45	1.24	1.29
3767	NASDAQ	CPSS	Tue, Sep 16, 2008	1.50	1.52	1.47	1.49
3766	NASDAQ	CPSS	Mon, Sep 15, 2008	1.65	1.73	1.50	1.60
3765	NASDAQ	CPSS	Fri, Sep 12, 2008	1.68	1.70	1.45	1.67
3764	NASDAQ	CPSS	Thu, Sep 11, 2008	1.56	1.75	1.56	1.70
3763	NASDAQ	CPSS	Wed, Sep 10, 2008	1.68	1.72	1.62	1.63
3762	NASDAQ	CPSS	Tue, Sep 9, 2008	1.94	1.94	1.60	1.75
3761	NASDAQ	CPSS	Mon, Sep 8, 2008	1.82	1.87	1.61	1.86
3760	NASDAQ	CPSS	Fri, Sep 5, 2008	1.84	1.84	1.68	1.78
3759	NASDAQ	CPSS	Thu, Sep 4, 2008	1.99	1.99	1.74	1.84
3758	NASDAQ	CPSS	Wed, Sep 3, 2008	2.09	2.09	1.95	1.95
3757	NASDAQ	CPSS	Tue, Sep 2, 2008	2.11	2.17	2.08	2.08
3756	NASDAQ	CPSS	Fri, Aug 29, 2008	1.99	2.20	1.94	2.15
3755	NASDAQ	CPSS	Thu, Aug 28, 2008	1.90	2.01	1.88	2.00
3754	NASDAQ	CPSS	Wed, Aug 27, 2008	1.74	1.89	1.66	1.86
3753	NASDAQ	CPSS	Tue, Aug 26, 2008	1.71	1.73	1.69	1.71
3752	NASDAQ	CPSS	Mon, Aug 25, 2008	1.55	1.68	1.55	1.68
3751	NASDAQ	CPSS	Fri, Aug 22, 2008	1.46	1.86	1.41	1.86
3750	NASDAQ	CPSS	Thu, Aug 21, 2008	1.46	1.52	1.36	1.40
3749	NASDAQ	CPSS	Wed, Aug 20, 2008	1.51	1.51	1.47	1.47
3748	NASDAQ	CPSS	Tue, Aug 19, 2008	1.70	1.70	1.43	1.43
3747	NASDAQ	CPSS	Mon, Aug 18, 2008	1.70	1.75	1.66	1.66
3746	NASDAQ	CPSS	Fri, Aug 15, 2008	1.88	1.88	1.64	1.74
3745	NASDAQ	CPSS	Thu, Aug 14, 2008	1.94	1.98	1.84	1.84
3744	NASDAQ	CPSS	Wed, Aug 13, 2008	1.98	1.99	1.95	1.98
3743	NASDAQ	CPSS	Tue, Aug 12, 2008	2.03	2.04	1.99	1.99
3742	NASDAQ	CPSS	Mon, Aug 11, 2008	2.00	2.03	1.99	2.00
3741	NASDAQ	CPSS	Fri, Aug 8, 2008	2.04	2.07	1.98	2.00
3740	NASDAQ	CPSS	Thu, Aug 7, 2008	2.10	2.17	1.97	2.00
3739	NASDAQ	CPSS	Wed, Aug 6, 2008	2.20	2.20	2.11	2.17
3738	NASDAQ	CPSS	Tue, Aug 5, 2008	2.20	2.20	2.17	2.18
3737	NASDAQ	CPSS	Mon, Aug 4, 2008	2.12	2.14	2.09	2.12
3736	NASDAQ	CPSS	Fri, Aug 1, 2008	2.12	2.13	2.07	2.13
3735	NASDAQ	CPSS	Thu, Jul 31, 2008	2.11	2.20	2.03	2.20
3734	NASDAQ	CPSS	Wed, Jul 30, 2008	2.18	2.20	2.17	2.20
3733	NASDAQ	CPSS	Tue, Jul 29, 2008	2.14	2.20	2.13	2.20
3732	NASDAQ	CPSS	Mon, Jul 28, 2008	2.10	2.16	2.08	2.09
3731	NASDAQ	CPSS	Fri, Jul 25, 2008	2.11	2.20	2.11	2.18
3730	NASDAQ	CPSS	Thu, Jul 24, 2008	2.06	2.15	2.06	2.14
3729	NASDAQ	CPSS	Wed, Jul 23, 2008	2.10	2.15	2.09	2.15
3728	NASDAQ	CPSS	Tue, Jul 22, 2008	1.92	2.17	1.91	2.17
3727	NASDAQ	CPSS	Mon, Jul 21, 2008	2.11	2.21	1.90	2.00
3726	NASDAQ	CPSS	Fri, Jul 18, 2008	2.03	2.11	2.03	2.11
3725	NASDAQ	CPSS	Thu, Jul 17, 2008	2.04	2.18	2.04	2.12
3724	NASDAQ	CPSS	Wed, Jul 16, 2008	2.20	2.37	1.90	2.12
3723	NASDAQ	CPSS	Tue, Jul 15, 2008	1.95	2.15	1.93	2.14
3722	NASDAQ	CPSS	Mon, Jul 14, 2008	1.62	2.00	1.62	2.00
3721	NASDAQ	CPSS	Fri, Jul 11, 2008	1.79	1.91	1.79	1.89
3720	NASDAQ	CPSS	Thu, Jul 10, 2008	1.72	1.79	1.70	1.78
3719	NASDAQ	CPSS	Wed, Jul 9, 2008	1.71	1.76	1.53	1.75
3718	NASDAQ	CPSS	Tue, Jul 8, 2008	1.90	1.90	1.55	1.72
3717	NASDAQ	CPSS	Mon, Jul 7, 2008	1.53	1.79	1.53	1.78
3716	NASDAQ	CPSS	Thu, Jul 3, 2008	1.54	1.55	1.54	1.55
3715	NASDAQ	CPSS	Wed, Jul 2, 2008	1.54	1.58	1.50	1.53
3714	NASDAQ	CPSS	Tue, Jul 1, 2008	1.90	1.90	1.48	1.60
3713	NASDAQ	CPSS	Mon, Jun 30, 2008	2.06	2.06	1.13	1.47
3712	NASDAQ	CPSS	Fri, Jun 27, 2008	2.50	2.51	1.76	2.09
3711	NASDAQ	CPSS	Thu, Jun 26, 2008	2.53	2.53	2.27	2.40
3710	NASDAQ	CPSS	Wed, Jun 25, 2008	2.63	2.67	2.52	2.54
3709	NASDAQ	CPSS	Tue, Jun 24, 2008	2.50	2.62	2.50	2.62
3708	NASDAQ	CPSS	Mon, Jun 23, 2008	2.64	2.64	2.54	2.57
3707	NASDAQ	CPSS	Fri, Jun 20, 2008	2.65	2.74	2.64	2.64
3706	NASDAQ	CPSS	Thu, Jun 19, 2008	2.68	2.70	2.68	2.68
3705	NASDAQ	CPSS	Wed, Jun 18, 2008	2.68	2.72	2.65	2.69
3704	NASDAQ	CPSS	Tue, Jun 17, 2008	2.78	2.78	2.69	2.70
3703	NASDAQ	CPSS	Mon, Jun 16, 2008	2.71	2.81	2.65	2.80
3702	NASDAQ	CPSS	Fri, Jun 13, 2008	2.73	2.78	2.61	2.78
3701	NASDAQ	CPSS	Thu, Jun 12, 2008	2.71	2.75	2.71	2.75
3700	NASDAQ	CPSS	Wed, Jun 11, 2008	2.77	2.79	2.72	2.73
3699	NASDAQ	CPSS	Tue, Jun 10, 2008	2.69	2.80	2.69	2.76
3698	NASDAQ	CPSS	Mon, Jun 9, 2008	2.73	2.78	2.70	2.72
3697	NASDAQ	CPSS	Fri, Jun 6, 2008	2.76	2.80	2.73	2.73
3696	NASDAQ	CPSS	Thu, Jun 5, 2008	2.82	2.84	2.75	2.80
3695	NASDAQ	CPSS	Wed, Jun 4, 2008	2.76	2.85	2.75	2.76
3694	NASDAQ	CPSS	Tue, Jun 3, 2008	2.83	2.83	2.78	2.79
3693	NASDAQ	CPSS	Mon, Jun 2, 2008	2.80	2.84	2.75	2.75
3692	NASDAQ	CPSS	Fri, May 30, 2008	2.80	2.85	2.77	2.85
3691	NASDAQ	CPSS	Thu, May 29, 2008	2.85	2.85	2.75	2.76
3690	NASDAQ	CPSS	Wed, May 28, 2008	2.82	2.82	2.75	2.76
3689	NASDAQ	CPSS	Tue, May 27, 2008	2.76	2.81	2.76	2.77
3688	NASDAQ	CPSS	Fri, May 23, 2008	2.76	2.81	2.76	2.80
3687	NASDAQ	CPSS	Thu, May 22, 2008	2.82	2.85	2.77	2.77
3686	NASDAQ	CPSS	Wed, May 21, 2008	2.85	2.85	2.76	2.78
3685	NASDAQ	CPSS	Tue, May 20, 2008	2.81	2.83	2.72	2.77
3684	NASDAQ	CPSS	Mon, May 19, 2008	2.84	2.98	2.69	2.78
3683	NASDAQ	CPSS	Fri, May 16, 2008	2.80	2.83	2.77	2.77
3682	NASDAQ	CPSS	Thu, May 15, 2008	2.76	2.87	2.70	2.85
3681	NASDAQ	CPSS	Wed, May 14, 2008	2.88	2.88	2.78	2.80
3680	NASDAQ	CPSS	Tue, May 13, 2008	2.90	2.90	2.75	2.76
3679	NASDAQ	CPSS	Mon, May 12, 2008	2.89	2.90	2.85	2.89
3678	NASDAQ	CPSS	Fri, May 9, 2008	2.95	3.00	2.93	2.93
3677	NASDAQ	CPSS	Thu, May 8, 2008	2.99	2.99	2.95	2.95
3676	NASDAQ	CPSS	Wed, May 7, 2008	2.92	2.95	2.92	2.95
3675	NASDAQ	CPSS	Tue, May 6, 2008	2.99	2.99	2.90	2.92
3674	NASDAQ	CPSS	Mon, May 5, 2008	2.90	2.96	2.90	2.90
3673	NASDAQ	CPSS	Fri, May 2, 2008	2.90	3.00	2.90	2.94
3672	NASDAQ	CPSS	Thu, May 1, 2008	2.90	3.00	2.90	2.92
3671	NASDAQ	CPSS	Wed, Apr 30, 2008	2.94	2.94	2.90	2.90
3670	NASDAQ	CPSS	Tue, Apr 29, 2008	2.90	3.04	2.90	2.95
3669	NASDAQ	CPSS	Mon, Apr 28, 2008	2.88	3.16	2.80	2.91
3668	NASDAQ	CPSS	Fri, Apr 25, 2008	2.82	2.84	2.80	2.82
3667	NASDAQ	CPSS	Thu, Apr 24, 2008	2.84	2.88	2.80	2.84
3666	NASDAQ	CPSS	Wed, Apr 23, 2008	2.80	2.91	2.80	2.80
3665	NASDAQ	CPSS	Tue, Apr 22, 2008	2.90	2.93	2.80	2.80
3664	NASDAQ	CPSS	Mon, Apr 21, 2008	2.95	2.95	2.91	2.94
3663	NASDAQ	CPSS	Fri, Apr 18, 2008	3.10	3.18	2.74	3.00
3662	NASDAQ	CPSS	Thu, Apr 17, 2008	3.15	3.15	2.89	3.05
3661	NASDAQ	CPSS	Wed, Apr 16, 2008	2.96	3.17	2.75	3.11
3660	NASDAQ	CPSS	Tue, Apr 15, 2008	3.00	3.09	2.85	2.92
3659	NASDAQ	CPSS	Mon, Apr 14, 2008	3.00	3.06	2.93	2.99
3658	NASDAQ	CPSS	Fri, Apr 11, 2008	2.82	2.98	2.78	2.98
3657	NASDAQ	CPSS	Thu, Apr 10, 2008	2.87	3.00	2.86	3.00
3656	NASDAQ	CPSS	Wed, Apr 9, 2008	2.95	3.00	2.85	2.90
3655	NASDAQ	CPSS	Tue, Apr 8, 2008	2.91	3.01	2.91	3.00
3654	NASDAQ	CPSS	Mon, Apr 7, 2008	2.81	3.01	2.78	2.93
3653	NASDAQ	CPSS	Fri, Apr 4, 2008	2.74	2.80	2.73	2.75
3652	NASDAQ	CPSS	Thu, Apr 3, 2008	2.82	2.85	2.76	2.76
3651	NASDAQ	CPSS	Wed, Apr 2, 2008	2.81	2.85	2.80	2.85
3650	NASDAQ	CPSS	Tue, Apr 1, 2008	2.84	2.84	2.66	2.79
3649	NASDAQ	CPSS	Mon, Mar 31, 2008	2.74	2.84	2.69	2.84
3648	NASDAQ	CPSS	Fri, Mar 28, 2008	2.83	2.90	2.52	2.61
3647	NASDAQ	CPSS	Thu, Mar 27, 2008	2.89	2.92	2.82	2.88
3646	NASDAQ	CPSS	Wed, Mar 26, 2008	3.12	3.15	2.75	2.75
3645	NASDAQ	CPSS	Tue, Mar 25, 2008	2.57	3.22	2.45	3.22
3644	NASDAQ	CPSS	Mon, Mar 24, 2008	2.31	2.66	2.26	2.61
3643	NASDAQ	CPSS	Thu, Mar 20, 2008	2.34	2.46	2.11	2.35
3642	NASDAQ	CPSS	Wed, Mar 19, 2008	2.37	2.41	2.29	2.35
3641	NASDAQ	CPSS	Tue, Mar 18, 2008	2.29	2.50	2.25	2.35
3640	NASDAQ	CPSS	Mon, Mar 17, 2008	2.51	2.55	2.21	2.21
3639	NASDAQ	CPSS	Fri, Mar 14, 2008	2.59	2.64	2.42	2.60
3638	NASDAQ	CPSS	Thu, Mar 13, 2008	2.52	2.60	2.52	2.56
3637	NASDAQ	CPSS	Wed, Mar 12, 2008	2.70	2.70	2.50	2.56
3636	NASDAQ	CPSS	Tue, Mar 11, 2008	2.44	2.72	2.44	2.72
3635	NASDAQ	CPSS	Mon, Mar 10, 2008	2.55	2.61	2.43	2.45
3634	NASDAQ	CPSS	Fri, Mar 7, 2008	2.70	2.70	2.52	2.53
3633	NASDAQ	CPSS	Thu, Mar 6, 2008	2.92	2.92	2.60	2.70
3632	NASDAQ	CPSS	Wed, Mar 5, 2008	2.96	3.50	2.80	2.92
3631	NASDAQ	CPSS	Tue, Mar 4, 2008	3.07	3.07	2.91	2.96
3630	NASDAQ	CPSS	Mon, Mar 3, 2008	3.10	3.10	3.00	3.05
3629	NASDAQ	CPSS	Fri, Feb 29, 2008	3.28	3.28	3.05	3.14
3628	NASDAQ	CPSS	Thu, Feb 28, 2008	3.25	3.35	3.25	3.30
3627	NASDAQ	CPSS	Wed, Feb 27, 2008	3.37	3.43	3.26	3.30
3626	NASDAQ	CPSS	Tue, Feb 26, 2008	3.38	3.48	3.37	3.39
3625	NASDAQ	CPSS	Mon, Feb 25, 2008	3.39	3.42	3.35	3.40
3624	NASDAQ	CPSS	Fri, Feb 22, 2008	3.30	3.43	3.30	3.40
3623	NASDAQ	CPSS	Thu, Feb 21, 2008	3.34	3.49	3.32	3.43
3622	NASDAQ	CPSS	Wed, Feb 20, 2008	3.38	3.40	3.28	3.35
3621	NASDAQ	CPSS	Tue, Feb 19, 2008	3.32	3.48	3.30	3.45
3620	NASDAQ	CPSS	Fri, Feb 15, 2008	3.44	3.44	3.17	3.32
3619	NASDAQ	CPSS	Thu, Feb 14, 2008	3.54	3.61	3.31	3.45
3618	NASDAQ	CPSS	Wed, Feb 13, 2008	3.21	3.55	3.17	3.54
3617	NASDAQ	CPSS	Tue, Feb 12, 2008	2.78	2.95	2.78	2.85
3616	NASDAQ	CPSS	Mon, Feb 11, 2008	3.00	3.04	2.78	2.79
3615	NASDAQ	CPSS	Fri, Feb 8, 2008	3.09	3.11	2.97	2.97
3614	NASDAQ	CPSS	Thu, Feb 7, 2008	3.15	3.19	3.01	3.12
3613	NASDAQ	CPSS	Wed, Feb 6, 2008	3.35	3.35	3.18	3.21
3612	NASDAQ	CPSS	Tue, Feb 5, 2008	3.47	3.47	3.28	3.29
3611	NASDAQ	CPSS	Mon, Feb 4, 2008	3.43	3.52	3.40	3.51
3610	NASDAQ	CPSS	Fri, Feb 1, 2008	3.40	3.48	3.28	3.47
3609	NASDAQ	CPSS	Thu, Jan 31, 2008	3.16	3.36	3.16	3.36
3608	NASDAQ	CPSS	Wed, Jan 30, 2008	3.12	3.20	2.96	3.18
3607	NASDAQ	CPSS	Tue, Jan 29, 2008	3.05	3.17	2.96	3.16
3606	NASDAQ	CPSS	Mon, Jan 28, 2008	3.09	3.09	2.95	3.00
3605	NASDAQ	CPSS	Fri, Jan 25, 2008	3.11	3.12	3.00	3.11
3604	NASDAQ	CPSS	Thu, Jan 24, 2008	2.65	3.10	2.65	3.10
3603	NASDAQ	CPSS	Wed, Jan 23, 2008	2.85	2.86	2.59	2.64
3602	NASDAQ	CPSS	Tue, Jan 22, 2008	2.70	2.77	2.50	2.74
3601	NASDAQ	CPSS	Fri, Jan 18, 2008	2.95	2.98	2.75	2.81
3600	NASDAQ	CPSS	Thu, Jan 17, 2008	2.86	2.99	2.85	2.95
3599	NASDAQ	CPSS	Wed, Jan 16, 2008	2.90	2.96	2.80	2.94
3598	NASDAQ	CPSS	Tue, Jan 15, 2008	2.88	2.98	2.73	2.97
3597	NASDAQ	CPSS	Mon, Jan 14, 2008	2.99	2.99	2.70	2.96
3596	NASDAQ	CPSS	Fri, Jan 11, 2008	2.89	3.02	2.82	3.00
3595	NASDAQ	CPSS	Thu, Jan 10, 2008	2.84	2.92	2.75	2.89
3594	NASDAQ	CPSS	Wed, Jan 9, 2008	3.32	3.32	2.56	2.84
3593	NASDAQ	CPSS	Tue, Jan 8, 2008	3.28	3.38	3.25	3.28
3592	NASDAQ	CPSS	Mon, Jan 7, 2008	3.42	3.45	3.25	3.29
3591	NASDAQ	CPSS	Fri, Jan 4, 2008	3.30	3.46	3.30	3.41
3590	NASDAQ	CPSS	Thu, Jan 3, 2008	3.48	3.48	3.31	3.31
3589	NASDAQ	CPSS	Wed, Jan 2, 2008	3.39	3.58	3.38	3.51
3588	NASDAQ	CPSS	Mon, Dec 31, 2007	3.44	3.49	3.31	3.35
3587	NASDAQ	CPSS	Fri, Dec 28, 2007	3.51	3.61	3.43	3.48
3586	NASDAQ	CPSS	Thu, Dec 27, 2007	3.61	3.61	3.38	3.51
3585	NASDAQ	CPSS	Wed, Dec 26, 2007	3.57	3.69	3.56	3.63
3584	NASDAQ	CPSS	Mon, Dec 24, 2007	3.60	3.70	3.47	3.61
3583	NASDAQ	CPSS	Fri, Dec 21, 2007	3.46	3.62	3.43	3.56
3582	NASDAQ	CPSS	Thu, Dec 20, 2007	3.40	3.48	3.39	3.43
3581	NASDAQ	CPSS	Wed, Dec 19, 2007	3.33	3.40	3.28	3.38
3580	NASDAQ	CPSS	Tue, Dec 18, 2007	3.40	3.47	3.27	3.36
3579	NASDAQ	CPSS	Mon, Dec 17, 2007	3.43	3.49	3.26	3.40
3578	NASDAQ	CPSS	Fri, Dec 14, 2007	3.70	3.71	3.33	3.41
3577	NASDAQ	CPSS	Thu, Dec 13, 2007	3.80	3.90	3.71	3.74
3576	NASDAQ	CPSS	Wed, Dec 12, 2007	4.02	4.13	3.81	3.85
3575	NASDAQ	CPSS	Tue, Dec 11, 2007	3.95	4.15	3.95	4.02
3574	NASDAQ	CPSS	Mon, Dec 10, 2007	3.91	3.99	3.84	3.99
3573	NASDAQ	CPSS	Fri, Dec 7, 2007	3.69	3.87	3.69	3.82
3572	NASDAQ	CPSS	Thu, Dec 6, 2007	3.82	3.82	3.64	3.71
3571	NASDAQ	CPSS	Wed, Dec 5, 2007	3.46	3.96	3.46	3.80
3570	NASDAQ	CPSS	Tue, Dec 4, 2007	3.15	3.32	3.00	3.32
3569	NASDAQ	CPSS	Mon, Dec 3, 2007	3.30	3.50	3.15	3.15
3568	NASDAQ	CPSS	Fri, Nov 30, 2007	3.49	3.65	3.31	3.31
3567	NASDAQ	CPSS	Thu, Nov 29, 2007	3.48	3.64	3.23	3.33
3566	NASDAQ	CPSS	Wed, Nov 28, 2007	3.53	3.54	3.23	3.42
3565	NASDAQ	CPSS	Tue, Nov 27, 2007	3.57	3.59	3.33	3.43
3564	NASDAQ	CPSS	Mon, Nov 26, 2007	3.87	3.96	3.51	3.51
3563	NASDAQ	CPSS	Fri, Nov 23, 2007	3.77	3.92	3.70	3.90
3562	NASDAQ	CPSS	Wed, Nov 21, 2007	3.72	3.72	3.62	3.71
3561	NASDAQ	CPSS	Tue, Nov 20, 2007	3.90	3.90	3.61	3.72
3560	NASDAQ	CPSS	Mon, Nov 19, 2007	4.15	4.15	3.89	3.90
3559	NASDAQ	CPSS	Fri, Nov 16, 2007	3.90	4.18	3.90	4.12
3558	NASDAQ	CPSS	Thu, Nov 15, 2007	3.95	4.04	3.95	4.00
3557	NASDAQ	CPSS	Wed, Nov 14, 2007	4.28	4.38	3.90	4.01
3556	NASDAQ	CPSS	Tue, Nov 13, 2007	3.89	4.29	3.89	4.22
3555	NASDAQ	CPSS	Mon, Nov 12, 2007	3.83	4.00	3.81	3.88
3554	NASDAQ	CPSS	Fri, Nov 9, 2007	4.06	4.06	3.71	3.86
3553	NASDAQ	CPSS	Thu, Nov 8, 2007	4.01	4.06	4.00	4.06
3552	NASDAQ	CPSS	Wed, Nov 7, 2007	4.25	4.34	4.05	4.10
3551	NASDAQ	CPSS	Tue, Nov 6, 2007	4.40	4.44	4.29	4.30
3550	NASDAQ	CPSS	Mon, Nov 5, 2007	4.49	4.60	4.30	4.33
3549	NASDAQ	CPSS	Fri, Nov 2, 2007	4.55	4.68	4.36	4.51
3548	NASDAQ	CPSS	Thu, Nov 1, 2007	4.87	4.90	4.55	4.62
3547	NASDAQ	CPSS	Wed, Oct 31, 2007	4.98	5.00	4.76	4.89
3546	NASDAQ	CPSS	Tue, Oct 30, 2007	5.01	5.19	4.90	4.92
3545	NASDAQ	CPSS	Mon, Oct 29, 2007	4.99	5.10	4.95	5.06
3544	NASDAQ	CPSS	Fri, Oct 26, 2007	5.06	5.25	4.77	5.02
3543	NASDAQ	CPSS	Thu, Oct 25, 2007	4.60	5.06	4.60	5.02
3542	NASDAQ	CPSS	Wed, Oct 24, 2007	4.70	4.75	4.40	4.50
3541	NASDAQ	CPSS	Tue, Oct 23, 2007	5.25	5.31	4.60	4.61
3540	NASDAQ	CPSS	Mon, Oct 22, 2007	5.60	5.61	5.15	5.19
3539	NASDAQ	CPSS	Fri, Oct 19, 2007	5.72	5.80	5.50	5.68
3538	NASDAQ	CPSS	Thu, Oct 18, 2007	5.85	5.85	5.65	5.72
3537	NASDAQ	CPSS	Wed, Oct 17, 2007	6.00	6.00	5.76	5.96
3536	NASDAQ	CPSS	Tue, Oct 16, 2007	6.08	6.08	5.83	5.94
3535	NASDAQ	CPSS	Mon, Oct 15, 2007	6.01	6.07	5.92	6.05
3534	NASDAQ	CPSS	Fri, Oct 12, 2007	6.03	6.08	5.97	6.05
3533	NASDAQ	CPSS	Thu, Oct 11, 2007	6.02	6.17	5.95	6.06
3532	NASDAQ	CPSS	Wed, Oct 10, 2007	5.37	6.11	5.37	5.95
3531	NASDAQ	CPSS	Tue, Oct 9, 2007	6.13	6.20	6.08	6.18
3530	NASDAQ	CPSS	Mon, Oct 8, 2007	5.98	6.13	5.95	6.13
3529	NASDAQ	CPSS	Fri, Oct 5, 2007	5.98	6.05	5.87	6.02
3528	NASDAQ	CPSS	Thu, Oct 4, 2007	6.01	6.02	5.90	5.97
3527	NASDAQ	CPSS	Wed, Oct 3, 2007	6.00	6.04	5.90	6.00
3526	NASDAQ	CPSS	Tue, Oct 2, 2007	5.95	6.05	5.80	6.00
3525	NASDAQ	CPSS	Mon, Oct 1, 2007	5.73	5.95	5.57	5.93
3524	NASDAQ	CPSS	Fri, Sep 28, 2007	5.88	5.95	5.58	5.68
3523	NASDAQ	CPSS	Thu, Sep 27, 2007	5.72	5.95	5.55	5.87
3522	NASDAQ	CPSS	Wed, Sep 26, 2007	5.75	5.75	5.55	5.65
3521	NASDAQ	CPSS	Tue, Sep 25, 2007	5.65	5.76	5.60	5.64
3520	NASDAQ	CPSS	Mon, Sep 24, 2007	5.82	5.85	5.65	5.65
3519	NASDAQ	CPSS	Fri, Sep 21, 2007	5.96	5.96	5.75	5.85
3518	NASDAQ	CPSS	Thu, Sep 20, 2007	6.02	6.03	5.76	5.88
3517	NASDAQ	CPSS	Wed, Sep 19, 2007	5.96	6.06	5.90	6.06
3516	NASDAQ	CPSS	Tue, Sep 18, 2007	5.94	6.00	5.93	5.95
3515	NASDAQ	CPSS	Mon, Sep 17, 2007	5.78	5.93	5.74	5.91
3514	NASDAQ	CPSS	Fri, Sep 14, 2007	5.73	5.94	5.73	5.86
3513	NASDAQ	CPSS	Thu, Sep 13, 2007	5.68	5.88	5.66	5.79
3512	NASDAQ	CPSS	Wed, Sep 12, 2007	5.81	5.99	5.65	5.72
3511	NASDAQ	CPSS	Tue, Sep 11, 2007	5.81	5.81	5.65	5.76
3510	NASDAQ	CPSS	Mon, Sep 10, 2007	6.00	6.00	5.69	5.76
3509	NASDAQ	CPSS	Fri, Sep 7, 2007	6.00	6.00	5.80	5.92
3508	NASDAQ	CPSS	Thu, Sep 6, 2007	5.95	6.00	5.79	6.00
3507	NASDAQ	CPSS	Wed, Sep 5, 2007	6.12	6.13	5.56	5.86
3506	NASDAQ	CPSS	Tue, Sep 4, 2007	5.48	6.10	5.48	6.10
3505	NASDAQ	CPSS	Fri, Aug 31, 2007	5.40	5.50	5.33	5.42
3504	NASDAQ	CPSS	Thu, Aug 30, 2007	5.45	5.46	5.21	5.32
3503	NASDAQ	CPSS	Wed, Aug 29, 2007	5.45	5.45	5.32	5.43
3502	NASDAQ	CPSS	Tue, Aug 28, 2007	5.30	5.47	5.30	5.38
3501	NASDAQ	CPSS	Mon, Aug 27, 2007	5.15	5.35	5.13	5.24
3500	NASDAQ	CPSS	Fri, Aug 24, 2007	5.34	5.34	4.95	5.10
3499	NASDAQ	CPSS	Thu, Aug 23, 2007	5.10	5.42	5.07	5.35
3498	NASDAQ	CPSS	Wed, Aug 22, 2007	4.89	5.05	4.63	5.01
3497	NASDAQ	CPSS	Tue, Aug 21, 2007	4.90	4.92	4.59	4.92
3496	NASDAQ	CPSS	Mon, Aug 20, 2007	5.25	5.25	4.71	4.94
3495	NASDAQ	CPSS	Fri, Aug 17, 2007	4.73	5.16	4.50	5.16
3494	NASDAQ	CPSS	Thu, Aug 16, 2007	4.73	5.00	4.32	4.67
3493	NASDAQ	CPSS	Wed, Aug 15, 2007	4.80	4.88	4.46	4.68
3492	NASDAQ	CPSS	Tue, Aug 14, 2007	5.20	5.20	4.88	4.88
3491	NASDAQ	CPSS	Mon, Aug 13, 2007	5.45	5.53	5.12	5.13
3490	NASDAQ	CPSS	Fri, Aug 10, 2007	5.60	5.60	5.31	5.38
3489	NASDAQ	CPSS	Thu, Aug 9, 2007	5.65	5.65	5.30	5.60
3488	NASDAQ	CPSS	Wed, Aug 8, 2007	5.19	5.81	5.19	5.57
3487	NASDAQ	CPSS	Tue, Aug 7, 2007	5.20	5.40	4.97	5.19
3486	NASDAQ	CPSS	Mon, Aug 6, 2007	4.96	5.06	4.28	5.06
3485	NASDAQ	CPSS	Fri, Aug 3, 2007	4.90	5.35	4.86	4.86
3484	NASDAQ	CPSS	Thu, Aug 2, 2007	4.92	5.09	4.85	5.00
3483	NASDAQ	CPSS	Wed, Aug 1, 2007	4.95	5.05	4.94	4.95
3482	NASDAQ	CPSS	Tue, Jul 31, 2007	5.26	5.36	5.09	5.10
3481	NASDAQ	CPSS	Mon, Jul 30, 2007	5.50	5.56	5.18	5.26
3480	NASDAQ	CPSS	Fri, Jul 27, 2007	5.51	5.83	5.51	5.51
3479	NASDAQ	CPSS	Thu, Jul 26, 2007	5.82	5.85	5.56	5.60
3478	NASDAQ	CPSS	Wed, Jul 25, 2007	5.72	6.06	5.60	5.82
3477	NASDAQ	CPSS	Tue, Jul 24, 2007	5.80	5.81	5.50	5.70
3476	NASDAQ	CPSS	Mon, Jul 23, 2007	6.20	6.29	5.55	5.81
3475	NASDAQ	CPSS	Fri, Jul 20, 2007	6.39	6.40	5.98	6.04
3474	NASDAQ	CPSS	Thu, Jul 19, 2007	6.36	6.56	6.12	6.12
3473	NASDAQ	CPSS	Wed, Jul 18, 2007	6.65	6.75	6.20	6.40
3472	NASDAQ	CPSS	Tue, Jul 17, 2007	6.05	6.37	6.00	6.26
3471	NASDAQ	CPSS	Mon, Jul 16, 2007	6.34	6.34	6.10	6.14
3470	NASDAQ	CPSS	Fri, Jul 13, 2007	6.11	6.31	6.09	6.28
3469	NASDAQ	CPSS	Thu, Jul 12, 2007	6.14	6.19	5.97	6.05
3468	NASDAQ	CPSS	Wed, Jul 11, 2007	6.26	6.26	6.05	6.13
3467	NASDAQ	CPSS	Tue, Jul 10, 2007	6.32	6.32	6.18	6.21
3466	NASDAQ	CPSS	Mon, Jul 9, 2007	6.20	6.28	6.18	6.21
3465	NASDAQ	CPSS	Fri, Jul 6, 2007	6.25	6.33	6.20	6.21
3464	NASDAQ	CPSS	Thu, Jul 5, 2007	6.23	6.33	6.20	6.23
3463	NASDAQ	CPSS	Tue, Jul 3, 2007	6.29	6.37	6.16	6.19
3462	NASDAQ	CPSS	Mon, Jul 2, 2007	6.30	6.34	6.18	6.21
3461	NASDAQ	CPSS	Fri, Jun 29, 2007	6.30	6.40	6.22	6.25
3460	NASDAQ	CPSS	Thu, Jun 28, 2007	6.28	6.35	6.21	6.27
3459	NASDAQ	CPSS	Wed, Jun 27, 2007	6.31	6.31	6.19	6.21
3458	NASDAQ	CPSS	Tue, Jun 26, 2007	6.50	6.50	6.23	6.27
3457	NASDAQ	CPSS	Mon, Jun 25, 2007	6.50	6.51	6.40	6.50
3456	NASDAQ	CPSS	Fri, Jun 22, 2007	6.18	6.50	6.18	6.50
3455	NASDAQ	CPSS	Thu, Jun 21, 2007	6.50	7.21	6.16	6.18
3454	NASDAQ	CPSS	Wed, Jun 20, 2007	6.53	6.65	6.36	6.40
3453	NASDAQ	CPSS	Tue, Jun 19, 2007	6.25	6.60	6.23	6.59
3452	NASDAQ	CPSS	Mon, Jun 18, 2007	6.09	6.49	6.03	6.35
3451	NASDAQ	CPSS	Fri, Jun 15, 2007	6.03	6.06	5.94	6.02
3450	NASDAQ	CPSS	Thu, Jun 14, 2007	5.84	5.96	5.71	5.94
3449	NASDAQ	CPSS	Wed, Jun 13, 2007	5.78	5.86	5.73	5.79
3448	NASDAQ	CPSS	Tue, Jun 12, 2007	5.85	5.93	5.75	5.82
3447	NASDAQ	CPSS	Mon, Jun 11, 2007	5.98	5.98	5.90	5.93
3446	NASDAQ	CPSS	Fri, Jun 8, 2007	5.76	5.99	5.76	5.92
3445	NASDAQ	CPSS	Thu, Jun 7, 2007	5.85	5.99	5.82	5.82
3444	NASDAQ	CPSS	Wed, Jun 6, 2007	5.91	6.00	5.86	5.90
3443	NASDAQ	CPSS	Tue, Jun 5, 2007	5.87	6.03	5.87	5.97
3442	NASDAQ	CPSS	Mon, Jun 4, 2007	6.12	6.14	5.93	5.96
3441	NASDAQ	CPSS	Fri, Jun 1, 2007	6.03	6.26	6.03	6.14
3440	NASDAQ	CPSS	Thu, May 31, 2007	6.00	6.04	5.91	6.03
3439	NASDAQ	CPSS	Wed, May 30, 2007	6.04	6.04	5.83	5.91
3438	NASDAQ	CPSS	Tue, May 29, 2007	6.00	6.08	6.00	6.00
3437	NASDAQ	CPSS	Fri, May 25, 2007	6.01	6.04	5.71	5.97
3436	NASDAQ	CPSS	Thu, May 24, 2007	6.07	6.29	6.06	6.10
3435	NASDAQ	CPSS	Wed, May 23, 2007	6.10	6.34	5.83	6.13
3434	NASDAQ	CPSS	Tue, May 22, 2007	5.80	6.32	5.80	6.04
3433	NASDAQ	CPSS	Mon, May 21, 2007	5.80	5.82	5.71	5.80
3432	NASDAQ	CPSS	Fri, May 18, 2007	5.76	5.86	5.75	5.77
3431	NASDAQ	CPSS	Thu, May 17, 2007	5.87	5.89	5.75	5.81
3430	NASDAQ	CPSS	Wed, May 16, 2007	5.60	6.00	5.60	5.84
3429	NASDAQ	CPSS	Tue, May 15, 2007	5.50	5.66	5.50	5.53
3428	NASDAQ	CPSS	Mon, May 14, 2007	5.61	5.62	5.50	5.53
3427	NASDAQ	CPSS	Fri, May 11, 2007	5.51	5.61	5.49	5.57
3426	NASDAQ	CPSS	Thu, May 10, 2007	5.50	5.63	5.50	5.60
3425	NASDAQ	CPSS	Wed, May 9, 2007	5.68	5.69	5.60	5.63
3424	NASDAQ	CPSS	Tue, May 8, 2007	5.74	5.81	5.73	5.74
3423	NASDAQ	CPSS	Mon, May 7, 2007	5.92	5.95	5.76	5.80
3422	NASDAQ	CPSS	Fri, May 4, 2007	5.97	6.00	5.94	5.95
3421	NASDAQ	CPSS	Thu, May 3, 2007	5.94	6.01	5.92	5.96
3420	NASDAQ	CPSS	Wed, May 2, 2007	5.96	6.07	5.96	6.02
3419	NASDAQ	CPSS	Tue, May 1, 2007	6.10	6.10	6.01	6.02
3418	NASDAQ	CPSS	Mon, Apr 30, 2007	6.10	6.10	5.99	6.05
3417	NASDAQ	CPSS	Fri, Apr 27, 2007	6.19	6.19	6.08	6.11
3416	NASDAQ	CPSS	Thu, Apr 26, 2007	6.15	6.17	6.07	6.15
3415	NASDAQ	CPSS	Wed, Apr 25, 2007	6.35	6.35	6.11	6.15
3414	NASDAQ	CPSS	Tue, Apr 24, 2007	6.45	6.46	6.32	6.35
3413	NASDAQ	CPSS	Mon, Apr 23, 2007	6.48	6.60	6.46	6.46
3412	NASDAQ	CPSS	Fri, Apr 20, 2007	6.50	6.55	6.45	6.53
3411	NASDAQ	CPSS	Thu, Apr 19, 2007	6.40	6.60	6.31	6.52
3410	NASDAQ	CPSS	Wed, Apr 18, 2007	6.51	6.69	6.42	6.58
3409	NASDAQ	CPSS	Tue, Apr 17, 2007	6.41	6.69	6.41	6.69
3408	NASDAQ	CPSS	Mon, Apr 16, 2007	6.30	6.42	6.30	6.39
3407	NASDAQ	CPSS	Fri, Apr 13, 2007	6.24	6.31	6.15	6.25
3406	NASDAQ	CPSS	Thu, Apr 12, 2007	6.24	6.31	6.24	6.29
3405	NASDAQ	CPSS	Wed, Apr 11, 2007	6.22	6.44	6.20	6.29
3404	NASDAQ	CPSS	Tue, Apr 10, 2007	6.24	6.35	6.24	6.27
3403	NASDAQ	CPSS	Mon, Apr 9, 2007	6.15	6.28	6.15	6.21
3402	NASDAQ	CPSS	Thu, Apr 5, 2007	6.34	6.34	6.10	6.13
3401	NASDAQ	CPSS	Wed, Apr 4, 2007	6.50	6.56	6.25	6.30
3400	NASDAQ	CPSS	Tue, Apr 3, 2007	6.10	6.46	6.10	6.46
3399	NASDAQ	CPSS	Mon, Apr 2, 2007	6.24	6.24	6.04	6.15
3398	NASDAQ	CPSS	Fri, Mar 30, 2007	6.23	6.23	6.13	6.15
3397	NASDAQ	CPSS	Thu, Mar 29, 2007	6.16	6.32	6.14	6.22
3396	NASDAQ	CPSS	Wed, Mar 28, 2007	6.31	6.31	6.20	6.21
3395	NASDAQ	CPSS	Tue, Mar 27, 2007	6.45	6.46	6.24	6.26
3394	NASDAQ	CPSS	Mon, Mar 26, 2007	6.50	6.62	6.28	6.40
3393	NASDAQ	CPSS	Fri, Mar 23, 2007	6.60	6.72	6.52	6.53
3392	NASDAQ	CPSS	Thu, Mar 22, 2007	6.53	6.75	6.48	6.60
3391	NASDAQ	CPSS	Wed, Mar 21, 2007	6.34	6.53	6.30	6.48
3390	NASDAQ	CPSS	Tue, Mar 20, 2007	6.30	6.35	6.24	6.29
3389	NASDAQ	CPSS	Mon, Mar 19, 2007	6.35	6.37	6.30	6.31
3388	NASDAQ	CPSS	Fri, Mar 16, 2007	6.35	6.40	6.34	6.35
3387	NASDAQ	CPSS	Thu, Mar 15, 2007	6.32	6.43	6.30	6.37
3386	NASDAQ	CPSS	Wed, Mar 14, 2007	6.40	6.46	6.27	6.38
3385	NASDAQ	CPSS	Tue, Mar 13, 2007	6.61	6.67	6.34	6.44
3384	NASDAQ	CPSS	Mon, Mar 12, 2007	6.80	6.89	6.55	6.79
3383	NASDAQ	CPSS	Fri, Mar 9, 2007	6.94	6.94	6.62	6.74
3382	NASDAQ	CPSS	Thu, Mar 8, 2007	6.69	6.83	6.66	6.79
3381	NASDAQ	CPSS	Wed, Mar 7, 2007	6.79	6.90	6.68	6.81
3380	NASDAQ	CPSS	Tue, Mar 6, 2007	6.40	6.75	6.40	6.71
3379	NASDAQ	CPSS	Mon, Mar 5, 2007	6.85	6.85	6.37	6.40
3378	NASDAQ	CPSS	Fri, Mar 2, 2007	6.73	7.00	6.63	6.90
3377	NASDAQ	CPSS	Thu, Mar 1, 2007	6.39	6.85	5.25	6.84
3376	NASDAQ	CPSS	Wed, Feb 28, 2007	6.79	7.06	6.79	6.85
3375	NASDAQ	CPSS	Tue, Feb 27, 2007	7.13	7.33	6.72	6.91
3374	NASDAQ	CPSS	Mon, Feb 26, 2007	7.19	7.20	7.06	7.08
3373	NASDAQ	CPSS	Fri, Feb 23, 2007	7.30	7.30	7.05	7.13
3372	NASDAQ	CPSS	Thu, Feb 22, 2007	7.35	7.35	7.25	7.29
3371	NASDAQ	CPSS	Wed, Feb 21, 2007	7.21	7.40	7.15	7.31
3370	NASDAQ	CPSS	Tue, Feb 20, 2007	7.30	7.34	7.17	7.20
3369	NASDAQ	CPSS	Fri, Feb 16, 2007	7.15	7.30	7.01	7.30
3368	NASDAQ	CPSS	Thu, Feb 15, 2007	7.22	7.22	7.07	7.10
3367	NASDAQ	CPSS	Wed, Feb 14, 2007	6.58	7.18	6.58	7.10
3366	NASDAQ	CPSS	Tue, Feb 13, 2007	6.48	6.67	6.48	6.58
3365	NASDAQ	CPSS	Mon, Feb 12, 2007	6.78	6.78	6.25	6.50
3364	NASDAQ	CPSS	Fri, Feb 9, 2007	7.13	7.24	6.77	6.86
3363	NASDAQ	CPSS	Thu, Feb 8, 2007	7.42	7.42	7.14	7.18
3362	NASDAQ	CPSS	Wed, Feb 7, 2007	7.15	7.26	7.13	7.17
3361	NASDAQ	CPSS	Tue, Feb 6, 2007	7.25	7.31	7.13	7.20
3360	NASDAQ	CPSS	Mon, Feb 5, 2007	7.44	7.77	7.04	7.21
3359	NASDAQ	CPSS	Fri, Feb 2, 2007	7.45	7.48	7.32	7.38
3358	NASDAQ	CPSS	Thu, Feb 1, 2007	7.25	7.50	7.25	7.48
3357	NASDAQ	CPSS	Wed, Jan 31, 2007	7.29	7.42	7.25	7.32
3356	NASDAQ	CPSS	Tue, Jan 30, 2007	7.50	7.50	7.22	7.28
3355	NASDAQ	CPSS	Mon, Jan 29, 2007	7.41	7.50	7.29	7.50
3354	NASDAQ	CPSS	Fri, Jan 26, 2007	7.29	7.35	7.16	7.22
3353	NASDAQ	CPSS	Thu, Jan 25, 2007	7.20	7.30	7.20	7.29
3352	NASDAQ	CPSS	Wed, Jan 24, 2007	7.25	7.25	7.11	7.25
3351	NASDAQ	CPSS	Tue, Jan 23, 2007	6.82	7.25	6.80	7.25
3350	NASDAQ	CPSS	Mon, Jan 22, 2007	6.93	7.00	6.83	6.99
3349	NASDAQ	CPSS	Fri, Jan 19, 2007	6.94	7.00	6.80	6.93
3348	NASDAQ	CPSS	Thu, Jan 18, 2007	7.05	7.05	6.92	7.00
3347	NASDAQ	CPSS	Wed, Jan 17, 2007	6.99	7.00	6.93	7.00
3346	NASDAQ	CPSS	Tue, Jan 16, 2007	6.98	7.00	6.94	7.00
3345	NASDAQ	CPSS	Fri, Jan 12, 2007	7.05	7.05	6.91	6.92
3344	NASDAQ	CPSS	Thu, Jan 11, 2007	6.87	7.07	6.87	7.00
3343	NASDAQ	CPSS	Wed, Jan 10, 2007	6.76	6.90	6.64	6.90
3342	NASDAQ	CPSS	Tue, Jan 9, 2007	6.49	6.70	6.49	6.69
3341	NASDAQ	CPSS	Mon, Jan 8, 2007	6.26	6.52	6.26	6.51
3340	NASDAQ	CPSS	Fri, Jan 5, 2007	6.33	6.40	6.33	6.39
3339	NASDAQ	CPSS	Thu, Jan 4, 2007	6.31	6.44	6.28	6.40
3338	NASDAQ	CPSS	Wed, Jan 3, 2007	6.50	6.69	6.27	6.38
3337	NASDAQ	CPSS	Fri, Dec 29, 2006	6.60	6.70	6.51	6.51
3336	NASDAQ	CPSS	Thu, Dec 28, 2006	6.38	6.65	6.37	6.62
3335	NASDAQ	CPSS	Wed, Dec 27, 2006	6.54	6.54	6.26	6.45
3334	NASDAQ	CPSS	Tue, Dec 26, 2006	6.26	6.63	6.26	6.41
3333	NASDAQ	CPSS	Fri, Dec 22, 2006	6.30	6.38	6.26	6.31
3332	NASDAQ	CPSS	Thu, Dec 21, 2006	6.51	6.51	6.32	6.35
3331	NASDAQ	CPSS	Wed, Dec 20, 2006	6.45	6.52	6.25	6.35
3330	NASDAQ	CPSS	Tue, Dec 19, 2006	6.47	6.59	6.43	6.51
3329	NASDAQ	CPSS	Mon, Dec 18, 2006	6.75	6.75	6.47	6.53
3328	NASDAQ	CPSS	Fri, Dec 15, 2006	6.66	6.66	6.43	6.61
3327	NASDAQ	CPSS	Thu, Dec 14, 2006	6.63	6.69	6.49	6.54
3326	NASDAQ	CPSS	Wed, Dec 13, 2006	6.70	6.70	6.41	6.59
3325	NASDAQ	CPSS	Tue, Dec 12, 2006	6.39	6.61	6.39	6.50
3324	NASDAQ	CPSS	Mon, Dec 11, 2006	6.25	6.40	6.22	6.35
3323	NASDAQ	CPSS	Fri, Dec 8, 2006	6.49	6.49	6.25	6.28
3322	NASDAQ	CPSS	Thu, Dec 7, 2006	6.60	6.60	6.39	6.49
3321	NASDAQ	CPSS	Wed, Dec 6, 2006	6.76	6.76	6.40	6.63
3320	NASDAQ	CPSS	Tue, Dec 5, 2006	6.64	6.66	6.60	6.61
3319	NASDAQ	CPSS	Mon, Dec 4, 2006	6.72	6.76	6.60	6.65
3318	NASDAQ	CPSS	Fri, Dec 1, 2006	6.81	6.86	6.77	6.77
3317	NASDAQ	CPSS	Thu, Nov 30, 2006	6.80	7.00	6.80	6.86
3316	NASDAQ	CPSS	Wed, Nov 29, 2006	6.79	7.00	6.79	6.89
3315	NASDAQ	CPSS	Tue, Nov 28, 2006	6.80	6.99	6.71	6.84
3314	NASDAQ	CPSS	Mon, Nov 27, 2006	7.05	7.05	6.81	6.81
3313	NASDAQ	CPSS	Fri, Nov 24, 2006	6.91	7.11	6.91	7.02
3312	NASDAQ	CPSS	Wed, Nov 22, 2006	7.08	7.08	6.97	7.04
3311	NASDAQ	CPSS	Tue, Nov 21, 2006	6.98	7.04	6.90	7.04
3310	NASDAQ	CPSS	Mon, Nov 20, 2006	7.08	7.27	6.99	7.04
3309	NASDAQ	CPSS	Fri, Nov 17, 2006	7.00	7.02	6.92	6.96
3308	NASDAQ	CPSS	Thu, Nov 16, 2006	7.02	7.02	6.91	7.00
3307	NASDAQ	CPSS	Wed, Nov 15, 2006	7.23	7.25	7.05	7.07
3306	NASDAQ	CPSS	Tue, Nov 14, 2006	7.25	7.46	7.14	7.18
3305	NASDAQ	CPSS	Mon, Nov 13, 2006	7.10	7.29	7.05	7.24
3304	NASDAQ	CPSS	Fri, Nov 10, 2006	7.23	7.26	7.07	7.07
3303	NASDAQ	CPSS	Thu, Nov 9, 2006	7.18	7.27	7.18	7.24
3302	NASDAQ	CPSS	Wed, Nov 8, 2006	7.20	7.27	7.20	7.24
3301	NASDAQ	CPSS	Tue, Nov 7, 2006	7.20	7.25	7.20	7.24
3300	NASDAQ	CPSS	Mon, Nov 6, 2006	7.25	7.26	7.10	7.21
3299	NASDAQ	CPSS	Fri, Nov 3, 2006	7.25	7.25	7.11	7.17
3298	NASDAQ	CPSS	Thu, Nov 2, 2006	7.16	7.36	7.10	7.19
3297	NASDAQ	CPSS	Wed, Nov 1, 2006	7.00	7.23	7.00	7.15
3296	NASDAQ	CPSS	Tue, Oct 31, 2006	7.00	7.23	6.88	7.13
3295	NASDAQ	CPSS	Mon, Oct 30, 2006	7.46	7.46	6.95	6.99
3294	NASDAQ	CPSS	Fri, Oct 27, 2006	7.05	7.31	7.00	7.13
3293	NASDAQ	CPSS	Thu, Oct 26, 2006	6.84	6.97	6.84	6.95
3292	NASDAQ	CPSS	Wed, Oct 25, 2006	6.88	7.03	6.80	6.85
3291	NASDAQ	CPSS	Tue, Oct 24, 2006	6.75	6.84	6.71	6.82
3290	NASDAQ	CPSS	Mon, Oct 23, 2006	6.59	6.83	6.58	6.81
3289	NASDAQ	CPSS	Fri, Oct 20, 2006	6.40	6.74	6.40	6.53
3288	NASDAQ	CPSS	Thu, Oct 19, 2006	7.44	7.44	6.35	6.50
3287	NASDAQ	CPSS	Wed, Oct 18, 2006	6.10	6.10	6.04	6.05
3286	NASDAQ	CPSS	Tue, Oct 17, 2006	5.91	6.09	5.91	6.00
3285	NASDAQ	CPSS	Mon, Oct 16, 2006	5.94	6.00	5.91	5.99
3284	NASDAQ	CPSS	Fri, Oct 13, 2006	6.00	6.00	5.94	6.00
3283	NASDAQ	CPSS	Thu, Oct 12, 2006	5.86	6.02	5.86	5.98
3282	NASDAQ	CPSS	Wed, Oct 11, 2006	5.81	5.97	5.77	5.77
3281	NASDAQ	CPSS	Tue, Oct 10, 2006	6.03	6.03	5.83	5.83
3280	NASDAQ	CPSS	Mon, Oct 9, 2006	5.83	6.04	5.83	6.00
3279	NASDAQ	CPSS	Fri, Oct 6, 2006	5.78	5.90	5.78	5.88
3278	NASDAQ	CPSS	Thu, Oct 5, 2006	5.66	5.92	5.66	5.73
3277	NASDAQ	CPSS	Wed, Oct 4, 2006	5.68	5.77	5.50	5.76
3276	NASDAQ	CPSS	Tue, Oct 3, 2006	5.35	5.71	5.30	5.64
3275	NASDAQ	CPSS	Mon, Oct 2, 2006	5.67	5.75	5.33	5.41
3274	NASDAQ	CPSS	Fri, Sep 29, 2006	5.55	5.85	5.43	5.79
3273	NASDAQ	CPSS	Thu, Sep 28, 2006	5.66	5.91	5.57	5.60
3272	NASDAQ	CPSS	Wed, Sep 27, 2006	5.64	5.77	5.61	5.74
3271	NASDAQ	CPSS	Tue, Sep 26, 2006	5.48	5.71	5.38	5.69
3270	NASDAQ	CPSS	Mon, Sep 25, 2006	5.38	5.49	5.08	5.43
3269	NASDAQ	CPSS	Fri, Sep 22, 2006	5.39	5.55	5.39	5.51
3268	NASDAQ	CPSS	Thu, Sep 21, 2006	5.59	5.69	5.38	5.44
3267	NASDAQ	CPSS	Wed, Sep 20, 2006	5.47	5.65	5.45	5.46
3266	NASDAQ	CPSS	Tue, Sep 19, 2006	5.58	5.66	5.46	5.59
3265	NASDAQ	CPSS	Mon, Sep 18, 2006	5.63	5.75	5.47	5.51
3264	NASDAQ	CPSS	Fri, Sep 15, 2006	5.55	5.73	5.55	5.66
3263	NASDAQ	CPSS	Thu, Sep 14, 2006	5.74	5.75	5.53	5.61
3262	NASDAQ	CPSS	Wed, Sep 13, 2006	6.00	6.04	5.66	5.73
3261	NASDAQ	CPSS	Tue, Sep 12, 2006	5.79	5.99	5.79	5.94
3260	NASDAQ	CPSS	Mon, Sep 11, 2006	5.80	5.80	5.72	5.74
3259	NASDAQ	CPSS	Fri, Sep 8, 2006	5.65	5.97	5.65	5.85
3258	NASDAQ	CPSS	Thu, Sep 7, 2006	5.79	5.79	5.65	5.68
3257	NASDAQ	CPSS	Wed, Sep 6, 2006	5.75	5.75	5.60	5.72
3256	NASDAQ	CPSS	Tue, Sep 5, 2006	5.89	5.89	5.73	5.82
3255	NASDAQ	CPSS	Fri, Sep 1, 2006	5.88	5.93	5.68	5.82
3254	NASDAQ	CPSS	Thu, Aug 31, 2006	5.30	5.96	5.11	5.93
3253	NASDAQ	CPSS	Wed, Aug 30, 2006	5.50	5.66	5.08	5.25
3252	NASDAQ	CPSS	Tue, Aug 29, 2006	5.61	5.61	5.39	5.39
3251	NASDAQ	CPSS	Mon, Aug 28, 2006	5.60	5.63	5.53	5.55
3250	NASDAQ	CPSS	Fri, Aug 25, 2006	5.52	5.68	5.52	5.63
3249	NASDAQ	CPSS	Thu, Aug 24, 2006	5.54	5.64	5.50	5.50
3248	NASDAQ	CPSS	Wed, Aug 23, 2006	5.60	5.61	5.55	5.59
3247	NASDAQ	CPSS	Tue, Aug 22, 2006	5.57	5.70	5.43	5.65
3246	NASDAQ	CPSS	Mon, Aug 21, 2006	5.57	5.65	5.55	5.62
3245	NASDAQ	CPSS	Fri, Aug 18, 2006	5.75	5.90	5.50	5.59
3244	NASDAQ	CPSS	Thu, Aug 17, 2006	5.65	5.72	5.64	5.71
3243	NASDAQ	CPSS	Wed, Aug 16, 2006	5.55	5.69	5.52	5.69
3242	NASDAQ	CPSS	Tue, Aug 15, 2006	5.89	5.89	5.52	5.55
3241	NASDAQ	CPSS	Mon, Aug 14, 2006	5.59	5.88	5.59	5.82
3240	NASDAQ	CPSS	Fri, Aug 11, 2006	5.75	6.09	5.69	5.92
3239	NASDAQ	CPSS	Thu, Aug 10, 2006	5.74	5.88	5.48	5.80
3238	NASDAQ	CPSS	Wed, Aug 9, 2006	5.84	6.09	5.72	5.80
3237	NASDAQ	CPSS	Tue, Aug 8, 2006	5.85	6.12	5.85	5.86
3236	NASDAQ	CPSS	Mon, Aug 7, 2006	5.86	6.39	5.63	5.86
3235	NASDAQ	CPSS	Fri, Aug 4, 2006	6.41	6.41	6.24	6.28
3234	NASDAQ	CPSS	Thu, Aug 3, 2006	6.42	6.42	6.12	6.29
3233	NASDAQ	CPSS	Wed, Aug 2, 2006	6.40	6.40	6.19	6.36
3232	NASDAQ	CPSS	Tue, Aug 1, 2006	6.40	6.40	6.23	6.36
3231	NASDAQ	CPSS	Mon, Jul 31, 2006	6.38	6.41	6.20	6.35
3230	NASDAQ	CPSS	Fri, Jul 28, 2006	6.66	6.66	6.16	6.31
3229	NASDAQ	CPSS	Thu, Jul 27, 2006	6.70	6.74	6.39	6.51
3228	NASDAQ	CPSS	Wed, Jul 26, 2006	7.16	7.16	6.54	6.70
3227	NASDAQ	CPSS	Tue, Jul 25, 2006	6.90	6.99	6.81	6.99
3226	NASDAQ	CPSS	Mon, Jul 24, 2006	6.89	6.91	6.59	6.88
3225	NASDAQ	CPSS	Fri, Jul 21, 2006	7.21	7.21	6.81	6.84
3224	NASDAQ	CPSS	Thu, Jul 20, 2006	7.10	7.10	6.85	7.10
3223	NASDAQ	CPSS	Wed, Jul 19, 2006	7.20	7.20	7.01	7.09
3222	NASDAQ	CPSS	Tue, Jul 18, 2006	7.49	7.53	6.90	7.00
3221	NASDAQ	CPSS	Mon, Jul 17, 2006	7.20	7.20	6.87	6.98
3220	NASDAQ	CPSS	Fri, Jul 14, 2006	6.95	7.01	6.53	6.89
3219	NASDAQ	CPSS	Thu, Jul 13, 2006	6.91	7.00	6.71	6.82
3218	NASDAQ	CPSS	Wed, Jul 12, 2006	6.75	6.78	6.63	6.75
3217	NASDAQ	CPSS	Tue, Jul 11, 2006	6.46	6.50	6.18	6.47
3216	NASDAQ	CPSS	Mon, Jul 10, 2006	6.50	6.53	6.17	6.50
3215	NASDAQ	CPSS	Fri, Jul 7, 2006	6.70	6.70	6.26	6.31
3214	NASDAQ	CPSS	Thu, Jul 6, 2006	6.55	6.86	6.40	6.49
3213	NASDAQ	CPSS	Wed, Jul 5, 2006	6.67	6.73	6.23	6.50
3212	NASDAQ	CPSS	Mon, Jul 3, 2006	6.90	6.90	6.41	6.53
3211	NASDAQ	CPSS	Fri, Jun 30, 2006	6.40	6.71	6.29	6.71
3210	NASDAQ	CPSS	Thu, Jun 29, 2006	6.40	6.45	6.04	6.29
3209	NASDAQ	CPSS	Wed, Jun 28, 2006	6.67	6.87	6.16	6.35
3208	NASDAQ	CPSS	Tue, Jun 27, 2006	7.20	7.20	6.44	6.59
3207	NASDAQ	CPSS	Mon, Jun 26, 2006	7.20	7.20	6.83	7.12
3206	NASDAQ	CPSS	Fri, Jun 23, 2006	7.06	7.21	6.73	7.04
3205	NASDAQ	CPSS	Thu, Jun 22, 2006	6.85	6.90	6.76	6.90
3204	NASDAQ	CPSS	Wed, Jun 21, 2006	6.92	6.92	6.69	6.80
3203	NASDAQ	CPSS	Tue, Jun 20, 2006	6.81	6.84	6.62	6.84
3202	NASDAQ	CPSS	Mon, Jun 19, 2006	7.00	7.00	6.62	6.74
3201	NASDAQ	CPSS	Fri, Jun 16, 2006	6.96	6.96	6.50	6.79
3200	NASDAQ	CPSS	Thu, Jun 15, 2006	6.68	6.99	6.50	6.89
3199	NASDAQ	CPSS	Wed, Jun 14, 2006	6.84	6.85	6.70	6.85
3198	NASDAQ	CPSS	Tue, Jun 13, 2006	6.85	6.90	6.51	6.81
3197	NASDAQ	CPSS	Mon, Jun 12, 2006	7.02	7.02	6.80	6.83
3196	NASDAQ	CPSS	Fri, Jun 9, 2006	6.91	6.96	6.82	6.82
3195	NASDAQ	CPSS	Thu, Jun 8, 2006	6.82	7.07	6.76	6.92
3194	NASDAQ	CPSS	Wed, Jun 7, 2006	7.19	7.19	6.68	6.76
3193	NASDAQ	CPSS	Tue, Jun 6, 2006	7.43	7.50	7.04	7.11
3192	NASDAQ	CPSS	Mon, Jun 5, 2006	7.42	7.42	7.26	7.39
3191	NASDAQ	CPSS	Fri, Jun 2, 2006	7.55	7.55	7.29	7.41
3190	NASDAQ	CPSS	Thu, Jun 1, 2006	7.58	7.58	7.42	7.50
3189	NASDAQ	CPSS	Wed, May 31, 2006	7.55	7.55	7.36	7.49
3188	NASDAQ	CPSS	Tue, May 30, 2006	7.50	7.77	7.42	7.50
3187	NASDAQ	CPSS	Fri, May 26, 2006	7.56	7.56	7.17	7.49
3186	NASDAQ	CPSS	Thu, May 25, 2006	7.62	7.62	7.26	7.40
3185	NASDAQ	CPSS	Wed, May 24, 2006	7.45	7.45	7.29	7.40
3184	NASDAQ	CPSS	Tue, May 23, 2006	7.62	7.62	7.40	7.46
3183	NASDAQ	CPSS	Mon, May 22, 2006	7.80	7.80	7.38	7.38
3182	NASDAQ	CPSS	Fri, May 19, 2006	7.79	7.79	7.41	7.69
3181	NASDAQ	CPSS	Thu, May 18, 2006	8.10	8.10	7.60	7.62
3180	NASDAQ	CPSS	Wed, May 17, 2006	8.04	8.07	7.25	7.81
3179	NASDAQ	CPSS	Tue, May 16, 2006	7.34	7.75	7.31	7.58
3178	NASDAQ	CPSS	Mon, May 15, 2006	7.90	7.90	7.36	7.43
3177	NASDAQ	CPSS	Fri, May 12, 2006	8.15	8.15	7.50	7.56
3176	NASDAQ	CPSS	Thu, May 11, 2006	8.50	8.50	7.72	7.77
3175	NASDAQ	CPSS	Wed, May 10, 2006	8.40	8.84	8.24	8.33
3174	NASDAQ	CPSS	Tue, May 9, 2006	8.00	8.38	7.83	8.36
3173	NASDAQ	CPSS	Mon, May 8, 2006	7.91	7.91	7.51	7.80
3172	NASDAQ	CPSS	Fri, May 5, 2006	7.85	7.85	7.52	7.70
3171	NASDAQ	CPSS	Thu, May 4, 2006	7.67	7.76	7.31	7.70
3170	NASDAQ	CPSS	Wed, May 3, 2006	7.65	7.65	7.41	7.59
3169	NASDAQ	CPSS	Tue, May 2, 2006	7.65	7.73	7.35	7.50
3168	NASDAQ	CPSS	Mon, May 1, 2006	7.82	7.82	7.65	7.72
3167	NASDAQ	CPSS	Fri, Apr 28, 2006	7.56	7.81	7.56	7.79
3166	NASDAQ	CPSS	Thu, Apr 27, 2006	7.80	7.80	7.37	7.64
3165	NASDAQ	CPSS	Wed, Apr 26, 2006	7.90	7.98	7.70	7.77
3164	NASDAQ	CPSS	Tue, Apr 25, 2006	7.99	8.02	7.50	7.85
3163	NASDAQ	CPSS	Mon, Apr 24, 2006	7.63	7.90	7.51	7.81
3162	NASDAQ	CPSS	Fri, Apr 21, 2006	7.64	7.95	7.64	7.95
3161	NASDAQ	CPSS	Thu, Apr 20, 2006	7.75	8.09	7.48	7.84
3160	NASDAQ	CPSS	Wed, Apr 19, 2006	7.40	7.74	7.40	7.73
3159	NASDAQ	CPSS	Tue, Apr 18, 2006	7.43	7.67	7.43	7.50
3158	NASDAQ	CPSS	Mon, Apr 17, 2006	7.51	7.58	7.50	7.50
3157	NASDAQ	CPSS	Thu, Apr 13, 2006	7.51	7.76	7.40	7.53
3156	NASDAQ	CPSS	Wed, Apr 12, 2006	7.85	7.85	7.15	7.58
3155	NASDAQ	CPSS	Tue, Apr 11, 2006	7.89	7.91	7.75	7.75
3154	NASDAQ	CPSS	Mon, Apr 10, 2006	7.75	7.92	7.53	7.80
3153	NASDAQ	CPSS	Fri, Apr 7, 2006	8.01	8.03	7.78	7.83
3152	NASDAQ	CPSS	Thu, Apr 6, 2006	8.11	8.11	7.89	8.02
3151	NASDAQ	CPSS	Wed, Apr 5, 2006	8.05	8.05	7.95	8.01
3150	NASDAQ	CPSS	Tue, Apr 4, 2006	8.08	8.08	7.95	7.99
3149	NASDAQ	CPSS	Mon, Apr 3, 2006	8.11	8.11	7.89	8.00
3148	NASDAQ	CPSS	Fri, Mar 31, 2006	8.11	8.20	7.89	8.18
3147	NASDAQ	CPSS	Thu, Mar 30, 2006	8.13	8.13	7.87	8.02
3146	NASDAQ	CPSS	Wed, Mar 29, 2006	8.10	8.24	7.93	8.05
3145	NASDAQ	CPSS	Tue, Mar 28, 2006	8.25	8.25	7.88	7.90
3144	NASDAQ	CPSS	Mon, Mar 27, 2006	8.04	8.50	8.02	8.32
3143	NASDAQ	CPSS	Fri, Mar 24, 2006	7.85	7.92	7.73	7.76
3142	NASDAQ	CPSS	Thu, Mar 23, 2006	7.82	7.85	7.72	7.85
3141	NASDAQ	CPSS	Wed, Mar 22, 2006	7.55	7.79	7.50	7.74
3140	NASDAQ	CPSS	Tue, Mar 21, 2006	7.67	7.67	7.47	7.63
3139	NASDAQ	CPSS	Mon, Mar 20, 2006	7.60	7.95	7.45	7.70
3138	NASDAQ	CPSS	Fri, Mar 17, 2006	7.79	7.85	7.64	7.74
3137	NASDAQ	CPSS	Thu, Mar 16, 2006	7.75	8.05	7.74	7.85
3136	NASDAQ	CPSS	Wed, Mar 15, 2006	7.80	7.86	7.58	7.75
3135	NASDAQ	CPSS	Tue, Mar 14, 2006	7.99	8.03	7.71	7.80
3134	NASDAQ	CPSS	Mon, Mar 13, 2006	8.00	8.05	7.90	7.99
3133	NASDAQ	CPSS	Fri, Mar 10, 2006	7.90	8.03	7.73	7.76
3132	NASDAQ	CPSS	Thu, Mar 9, 2006	7.40	8.19	7.27	8.00
3131	NASDAQ	CPSS	Wed, Mar 8, 2006	7.05	7.40	7.00	7.40
3130	NASDAQ	CPSS	Tue, Mar 7, 2006	7.33	7.35	7.02	7.23
3129	NASDAQ	CPSS	Mon, Mar 6, 2006	7.00	7.35	7.00	7.25
3128	NASDAQ	CPSS	Fri, Mar 3, 2006	7.00	7.12	6.79	6.90
3127	NASDAQ	CPSS	Thu, Mar 2, 2006	6.87	6.99	6.87	6.90
3126	NASDAQ	CPSS	Wed, Mar 1, 2006	6.90	7.15	6.54	6.93
3125	NASDAQ	CPSS	Tue, Feb 28, 2006	6.95	7.12	6.50	6.80
3124	NASDAQ	CPSS	Mon, Feb 27, 2006	6.85	7.30	6.28	6.85
3123	NASDAQ	CPSS	Fri, Feb 24, 2006	6.70	6.88	6.65	6.69
3122	NASDAQ	CPSS	Thu, Feb 23, 2006	6.55	6.85	6.55	6.75
3121	NASDAQ	CPSS	Wed, Feb 22, 2006	6.99	6.99	6.69	6.69
3120	NASDAQ	CPSS	Tue, Feb 21, 2006	6.90	6.97	6.88	6.96
3119	NASDAQ	CPSS	Fri, Feb 17, 2006	6.74	6.90	6.73	6.85
3118	NASDAQ	CPSS	Thu, Feb 16, 2006	6.67	6.76	6.50	6.68
3117	NASDAQ	CPSS	Wed, Feb 15, 2006	6.97	6.97	6.63	6.77
3116	NASDAQ	CPSS	Tue, Feb 14, 2006	6.28	6.97	6.20	6.97
3115	NASDAQ	CPSS	Mon, Feb 13, 2006	6.24	6.36	6.11	6.25
3114	NASDAQ	CPSS	Fri, Feb 10, 2006	6.40	6.42	6.26	6.28
3113	NASDAQ	CPSS	Thu, Feb 9, 2006	6.35	6.42	6.35	6.42
3112	NASDAQ	CPSS	Wed, Feb 8, 2006	6.40	6.49	6.32	6.44
3111	NASDAQ	CPSS	Tue, Feb 7, 2006	6.55	6.55	6.02	6.34
3110	NASDAQ	CPSS	Mon, Feb 6, 2006	6.39	6.49	6.15	6.49
3109	NASDAQ	CPSS	Fri, Feb 3, 2006	6.74	6.95	6.55	6.55
3108	NASDAQ	CPSS	Thu, Feb 2, 2006	6.27	6.79	6.27	6.74
3107	NASDAQ	CPSS	Wed, Feb 1, 2006	6.25	6.45	6.19	6.44
3106	NASDAQ	CPSS	Tue, Jan 31, 2006	6.24	6.25	6.14	6.25
3105	NASDAQ	CPSS	Mon, Jan 30, 2006	6.20	6.24	6.19	6.22
3104	NASDAQ	CPSS	Fri, Jan 27, 2006	6.25	6.34	6.18	6.25
3103	NASDAQ	CPSS	Thu, Jan 26, 2006	6.10	6.20	6.06	6.20
3102	NASDAQ	CPSS	Wed, Jan 25, 2006	6.01	6.09	6.00	6.09
3101	NASDAQ	CPSS	Tue, Jan 24, 2006	5.83	6.01	5.80	5.99
3100	NASDAQ	CPSS	Mon, Jan 23, 2006	5.81	5.90	5.81	5.90
3099	NASDAQ	CPSS	Fri, Jan 20, 2006	5.89	5.93	5.77	5.83
3098	NASDAQ	CPSS	Thu, Jan 19, 2006	5.94	5.98	5.83	5.89
3097	NASDAQ	CPSS	Wed, Jan 18, 2006	5.88	6.00	5.69	5.85
3096	NASDAQ	CPSS	Tue, Jan 17, 2006	5.56	5.88	5.56	5.86
3095	NASDAQ	CPSS	Fri, Jan 13, 2006	5.74	5.90	5.53	5.69
3094	NASDAQ	CPSS	Thu, Jan 12, 2006	5.78	5.95	5.77	5.90
3093	NASDAQ	CPSS	Wed, Jan 11, 2006	5.67	5.78	5.67	5.78
3092	NASDAQ	CPSS	Tue, Jan 10, 2006	5.62	5.79	5.62	5.75
3091	NASDAQ	CPSS	Mon, Jan 9, 2006	5.55	5.73	5.30	5.65
3090	NASDAQ	CPSS	Fri, Jan 6, 2006	5.72	5.72	5.50	5.59
3089	NASDAQ	CPSS	Thu, Jan 5, 2006	5.51	5.74	5.45	5.45
3088	NASDAQ	CPSS	Wed, Jan 4, 2006	5.63	5.94	5.30	5.61
3087	NASDAQ	CPSS	Tue, Jan 3, 2006	5.68	5.74	5.55	5.61
3086	NASDAQ	CPSS	Fri, Dec 30, 2005	5.66	6.01	5.66	5.75
3085	NASDAQ	CPSS	Thu, Dec 29, 2005	5.66	5.81	5.66	5.68
3084	NASDAQ	CPSS	Wed, Dec 28, 2005	5.62	5.75	5.62	5.66
3083	NASDAQ	CPSS	Tue, Dec 27, 2005	5.70	5.75	5.55	5.75
3082	NASDAQ	CPSS	Fri, Dec 23, 2005	5.75	5.75	5.69	5.69
3081	NASDAQ	CPSS	Thu, Dec 22, 2005	5.57	5.72	5.55	5.66
3080	NASDAQ	CPSS	Wed, Dec 21, 2005	5.69	5.75	5.57	5.75
3079	NASDAQ	CPSS	Tue, Dec 20, 2005	5.76	5.76	5.58	5.75
3078	NASDAQ	CPSS	Mon, Dec 19, 2005	5.82	5.94	5.61	5.74
3077	NASDAQ	CPSS	Fri, Dec 16, 2005	6.01	6.01	5.61	5.83
3076	NASDAQ	CPSS	Thu, Dec 15, 2005	5.71	6.07	5.55	6.07
3075	NASDAQ	CPSS	Wed, Dec 14, 2005	5.77	5.77	5.74	5.74
3074	NASDAQ	CPSS	Tue, Dec 13, 2005	5.70	5.80	5.70	5.79
3073	NASDAQ	CPSS	Mon, Dec 12, 2005	5.62	5.75	5.61	5.70
3072	NASDAQ	CPSS	Fri, Dec 9, 2005	5.71	5.73	5.57	5.66
3071	NASDAQ	CPSS	Thu, Dec 8, 2005	5.79	5.84	5.70	5.75
3070	NASDAQ	CPSS	Wed, Dec 7, 2005	5.75	5.75	5.60	5.75
3069	NASDAQ	CPSS	Tue, Dec 6, 2005	5.55	5.73	5.50	5.60
3068	NASDAQ	CPSS	Mon, Dec 5, 2005	5.78	5.99	5.53	5.74
3067	NASDAQ	CPSS	Fri, Dec 2, 2005	5.68	5.75	5.68	5.70
3066	NASDAQ	CPSS	Thu, Dec 1, 2005	5.78	5.78	5.59	5.73
3065	NASDAQ	CPSS	Wed, Nov 30, 2005	5.58	5.78	5.50	5.78
3064	NASDAQ	CPSS	Tue, Nov 29, 2005	5.70	5.75	5.58	5.75
3063	NASDAQ	CPSS	Mon, Nov 28, 2005	5.75	5.80	5.71	5.73
3062	NASDAQ	CPSS	Fri, Nov 25, 2005	5.90	5.94	5.64	5.72
3061	NASDAQ	CPSS	Wed, Nov 23, 2005	6.15	6.15	5.84	5.94
3060	NASDAQ	CPSS	Tue, Nov 22, 2005	5.97	6.08	5.90	6.07
3059	NASDAQ	CPSS	Mon, Nov 21, 2005	5.84	6.05	5.84	5.99
3058	NASDAQ	CPSS	Fri, Nov 18, 2005	5.91	6.03	5.91	5.96
3057	NASDAQ	CPSS	Thu, Nov 17, 2005	6.00	6.00	5.92	5.97
3056	NASDAQ	CPSS	Wed, Nov 16, 2005	6.25	6.28	5.85	6.02
3055	NASDAQ	CPSS	Tue, Nov 15, 2005	5.97	6.20	5.82	6.20
3054	NASDAQ	CPSS	Mon, Nov 14, 2005	6.09	6.15	5.94	6.15
3053	NASDAQ	CPSS	Fri, Nov 11, 2005	6.11	6.16	5.96	6.13
3052	NASDAQ	CPSS	Thu, Nov 10, 2005	6.25	6.25	5.88	6.10
3051	NASDAQ	CPSS	Wed, Nov 9, 2005	5.98	6.13	5.85	6.13
3050	NASDAQ	CPSS	Tue, Nov 8, 2005	5.88	6.05	5.80	5.97
3049	NASDAQ	CPSS	Mon, Nov 7, 2005	6.11	6.20	5.98	5.99
3048	NASDAQ	CPSS	Fri, Nov 4, 2005	6.11	6.23	6.11	6.15
3047	NASDAQ	CPSS	Thu, Nov 3, 2005	6.28	6.31	6.12	6.13
3046	NASDAQ	CPSS	Wed, Nov 2, 2005	6.45	6.45	6.40	6.42
3045	NASDAQ	CPSS	Tue, Nov 1, 2005	6.40	6.40	6.27	6.35
3044	NASDAQ	CPSS	Mon, Oct 31, 2005	6.33	6.45	6.00	6.29
3043	NASDAQ	CPSS	Fri, Oct 28, 2005	6.35	6.49	6.31	6.46
3042	NASDAQ	CPSS	Thu, Oct 27, 2005	6.34	6.50	6.34	6.49
3041	NASDAQ	CPSS	Wed, Oct 26, 2005	6.50	6.50	6.30	6.35
3040	NASDAQ	CPSS	Tue, Oct 25, 2005	6.30	6.47	6.30	6.45
3039	NASDAQ	CPSS	Mon, Oct 24, 2005	6.10	6.40	5.95	6.20
3038	NASDAQ	CPSS	Fri, Oct 21, 2005	5.97	6.30	5.92	6.10
3037	NASDAQ	CPSS	Thu, Oct 20, 2005	6.15	6.20	5.94	6.20
3036	NASDAQ	CPSS	Wed, Oct 19, 2005	6.10	6.15	5.89	6.07
3035	NASDAQ	CPSS	Tue, Oct 18, 2005	5.95	6.14	5.92	6.01
3034	NASDAQ	CPSS	Mon, Oct 17, 2005	5.50	5.95	5.50	5.95
3033	NASDAQ	CPSS	Fri, Oct 14, 2005	5.60	5.60	5.25	5.50
3032	NASDAQ	CPSS	Thu, Oct 13, 2005	5.42	5.55	5.02	5.55
3031	NASDAQ	CPSS	Wed, Oct 12, 2005	5.52	5.55	5.47	5.53
3030	NASDAQ	CPSS	Tue, Oct 11, 2005	5.32	5.53	5.29	5.49
3029	NASDAQ	CPSS	Mon, Oct 10, 2005	5.60	5.69	5.28	5.48
3028	NASDAQ	CPSS	Fri, Oct 7, 2005	5.30	5.43	5.30	5.40
3027	NASDAQ	CPSS	Thu, Oct 6, 2005	5.42	5.50	5.33	5.44
3026	NASDAQ	CPSS	Wed, Oct 5, 2005	5.20	5.45	5.19	5.45
3025	NASDAQ	CPSS	Tue, Oct 4, 2005	4.92	5.20	4.92	5.19
3024	NASDAQ	CPSS	Mon, Oct 3, 2005	4.98	5.00	4.82	5.00
3023	NASDAQ	CPSS	Fri, Sep 30, 2005	5.10	5.10	4.98	4.98
3022	NASDAQ	CPSS	Thu, Sep 29, 2005	4.86	5.09	4.78	5.04
3021	NASDAQ	CPSS	Wed, Sep 28, 2005	4.70	4.94	4.70	4.87
3020	NASDAQ	CPSS	Tue, Sep 27, 2005	4.84	4.93	4.60	4.91
3019	NASDAQ	CPSS	Mon, Sep 26, 2005	5.05	5.25	4.83	4.84
3018	NASDAQ	CPSS	Fri, Sep 23, 2005	4.86	5.20	4.71	5.15
3017	NASDAQ	CPSS	Thu, Sep 22, 2005	4.77	4.98	4.72	4.92
3016	NASDAQ	CPSS	Wed, Sep 21, 2005	4.75	4.97	4.62	4.92
3015	NASDAQ	CPSS	Tue, Sep 20, 2005	4.86	5.00	4.20	4.98
3014	NASDAQ	CPSS	Mon, Sep 19, 2005	4.95	5.18	4.78	4.88
3013	NASDAQ	CPSS	Fri, Sep 16, 2005	4.90	5.05	4.81	4.95
3012	NASDAQ	CPSS	Thu, Sep 15, 2005	5.04	5.09	4.91	5.00
3011	NASDAQ	CPSS	Wed, Sep 14, 2005	5.20	5.20	5.08	5.11
3010	NASDAQ	CPSS	Tue, Sep 13, 2005	5.16	5.20	5.12	5.14
3009	NASDAQ	CPSS	Mon, Sep 12, 2005	4.97	5.15	4.95	5.14
3008	NASDAQ	CPSS	Fri, Sep 9, 2005	4.74	5.06	4.74	4.91
3007	NASDAQ	CPSS	Thu, Sep 8, 2005	4.94	5.05	4.83	5.05
3006	NASDAQ	CPSS	Wed, Sep 7, 2005	5.10	5.10	4.82	4.98
3005	NASDAQ	CPSS	Tue, Sep 6, 2005	5.09	5.45	4.86	5.01
3004	NASDAQ	CPSS	Fri, Sep 2, 2005	4.93	5.30	4.93	5.30
3003	NASDAQ	CPSS	Thu, Sep 1, 2005	4.91	4.98	4.91	4.98
3002	NASDAQ	CPSS	Wed, Aug 31, 2005	4.90	4.98	4.87	4.91
3001	NASDAQ	CPSS	Tue, Aug 30, 2005	4.90	4.93	4.90	4.93
3000	NASDAQ	CPSS	Mon, Aug 29, 2005	4.75	4.90	4.75	4.90
2999	NASDAQ	CPSS	Fri, Aug 26, 2005	4.90	4.96	4.51	4.79
2998	NASDAQ	CPSS	Thu, Aug 25, 2005	4.95	4.95	4.84	4.94
2997	NASDAQ	CPSS	Wed, Aug 24, 2005	4.98	4.98	4.73	4.93
2996	NASDAQ	CPSS	Tue, Aug 23, 2005	4.84	4.87	4.44	4.86
2995	NASDAQ	CPSS	Mon, Aug 22, 2005	4.62	4.94	4.62	4.78
2994	NASDAQ	CPSS	Fri, Aug 19, 2005	4.77	4.77	4.75	4.75
2993	NASDAQ	CPSS	Thu, Aug 18, 2005	4.51	4.93	4.36	4.80
2992	NASDAQ	CPSS	Wed, Aug 17, 2005	4.80	4.80	4.51	4.79
2991	NASDAQ	CPSS	Tue, Aug 16, 2005	4.94	5.00	4.70	4.95
2990	NASDAQ	CPSS	Mon, Aug 15, 2005	4.71	4.98	4.66	4.96
2989	NASDAQ	CPSS	Fri, Aug 12, 2005	4.74	4.96	4.61	4.90
2988	NASDAQ	CPSS	Thu, Aug 11, 2005	4.79	4.98	4.78	4.89
2987	NASDAQ	CPSS	Wed, Aug 10, 2005	4.78	4.90	4.77	4.83
2986	NASDAQ	CPSS	Tue, Aug 9, 2005	4.85	4.87	4.54	4.75
2985	NASDAQ	CPSS	Mon, Aug 8, 2005	4.90	4.90	4.87	4.90
2984	NASDAQ	CPSS	Fri, Aug 5, 2005	4.90	4.94	4.89	4.90
2983	NASDAQ	CPSS	Thu, Aug 4, 2005	4.85	4.90	4.58	4.90
2982	NASDAQ	CPSS	Wed, Aug 3, 2005	4.75	4.85	4.75	4.85
2981	NASDAQ	CPSS	Tue, Aug 2, 2005	4.81	4.99	4.76	4.85
2980	NASDAQ	CPSS	Mon, Aug 1, 2005	4.98	5.00	4.93	4.99
2979	NASDAQ	CPSS	Fri, Jul 29, 2005	4.95	5.00	4.84	4.98
2978	NASDAQ	CPSS	Thu, Jul 28, 2005	5.00	5.00	4.90	4.94
2977	NASDAQ	CPSS	Wed, Jul 27, 2005	4.99	5.00	4.78	4.94
2976	NASDAQ	CPSS	Tue, Jul 26, 2005	4.35	5.00	4.35	5.00
2975	NASDAQ	CPSS	Mon, Jul 25, 2005	4.74	4.90	4.74	4.90
2974	NASDAQ	CPSS	Fri, Jul 22, 2005	4.35	4.75	4.30	4.75
2973	NASDAQ	CPSS	Thu, Jul 21, 2005	4.49	4.50	4.30	4.49
2972	NASDAQ	CPSS	Wed, Jul 20, 2005	4.40	4.50	4.21	4.50
2971	NASDAQ	CPSS	Tue, Jul 19, 2005	4.31	4.38	4.14	4.37
2970	NASDAQ	CPSS	Mon, Jul 18, 2005	4.50	4.50	4.41	4.44
2969	NASDAQ	CPSS	Fri, Jul 15, 2005	4.41	4.50	4.30	4.50
2968	NASDAQ	CPSS	Thu, Jul 14, 2005	4.36	4.50	4.36	4.49
2967	NASDAQ	CPSS	Wed, Jul 13, 2005	4.37	4.53	4.28	4.43
2966	NASDAQ	CPSS	Tue, Jul 12, 2005	4.49	4.53	4.37	4.53
2965	NASDAQ	CPSS	Mon, Jul 11, 2005	4.51	4.55	4.38	4.50
2964	NASDAQ	CPSS	Fri, Jul 8, 2005	4.43	4.50	4.43	4.50
2963	NASDAQ	CPSS	Thu, Jul 7, 2005	4.70	4.75	4.50	4.50
2962	NASDAQ	CPSS	Wed, Jul 6, 2005	4.78	4.80	4.58	4.75
2961	NASDAQ	CPSS	Tue, Jul 5, 2005	4.84	4.90	4.52	4.80
2960	NASDAQ	CPSS	Fri, Jul 1, 2005	4.57	4.80	4.52	4.74
2959	NASDAQ	CPSS	Thu, Jun 30, 2005	4.40	4.60	4.40	4.55
2958	NASDAQ	CPSS	Wed, Jun 29, 2005	4.07	4.41	4.07	4.38
2957	NASDAQ	CPSS	Tue, Jun 28, 2005	4.03	4.17	3.95	4.15
2956	NASDAQ	CPSS	Mon, Jun 27, 2005	4.00	4.06	3.91	3.99
2955	NASDAQ	CPSS	Fri, Jun 24, 2005	4.07	4.07	4.00	4.01
2954	NASDAQ	CPSS	Thu, Jun 23, 2005	4.05	4.06	4.01	4.06
2953	NASDAQ	CPSS	Wed, Jun 22, 2005	4.04	4.17	4.00	4.05
2952	NASDAQ	CPSS	Tue, Jun 21, 2005	4.11	4.17	4.06	4.13
2951	NASDAQ	CPSS	Mon, Jun 20, 2005	4.19	4.19	4.06	4.19
2950	NASDAQ	CPSS	Fri, Jun 17, 2005	4.00	4.25	4.00	4.17
2949	NASDAQ	CPSS	Thu, Jun 16, 2005	4.15	4.40	4.15	4.40
2948	NASDAQ	CPSS	Wed, Jun 15, 2005	4.10	4.18	4.10	4.15
2947	NASDAQ	CPSS	Tue, Jun 14, 2005	4.00	4.07	4.00	4.03
2946	NASDAQ	CPSS	Mon, Jun 13, 2005	4.21	4.24	4.00	4.00
2945	NASDAQ	CPSS	Fri, Jun 10, 2005	4.32	4.40	4.25	4.25
2944	NASDAQ	CPSS	Thu, Jun 9, 2005	4.37	4.37	4.32	4.32
2943	NASDAQ	CPSS	Wed, Jun 8, 2005	4.36	4.39	4.36	4.39
2942	NASDAQ	CPSS	Tue, Jun 7, 2005	4.40	4.40	4.37	4.37
2941	NASDAQ	CPSS	Mon, Jun 6, 2005	4.36	4.46	4.36	4.43
2940	NASDAQ	CPSS	Fri, Jun 3, 2005	4.36	4.44	4.36	4.44
2939	NASDAQ	CPSS	Thu, Jun 2, 2005	4.40	4.40	4.36	4.37
2938	NASDAQ	CPSS	Wed, Jun 1, 2005	4.40	4.40	4.40	4.40
2937	NASDAQ	CPSS	Tue, May 31, 2005	4.30	4.55	3.61	4.40
2936	NASDAQ	CPSS	Fri, May 27, 2005	4.55	4.55	3.50	4.53
2935	NASDAQ	CPSS	Thu, May 26, 2005	4.75	4.75	4.55	4.55
2934	NASDAQ	CPSS	Wed, May 25, 2005	4.75	4.81	4.75	4.75
2933	NASDAQ	CPSS	Tue, May 24, 2005	4.75	4.78	4.75	4.78
2932	NASDAQ	CPSS	Mon, May 23, 2005	4.76	4.80	4.75	4.80
2931	NASDAQ	CPSS	Fri, May 20, 2005	4.76	4.81	4.76	4.76
2930	NASDAQ	CPSS	Thu, May 19, 2005	4.77	4.97	4.76	4.78
2929	NASDAQ	CPSS	Wed, May 18, 2005	4.80	4.80	4.80	4.80
2928	NASDAQ	CPSS	Tue, May 17, 2005	4.86	4.86	4.77	4.77
2927	NASDAQ	CPSS	Mon, May 16, 2005	4.86	4.89	4.85	4.85
2926	NASDAQ	CPSS	Fri, May 13, 2005	5.03	5.03	4.80	4.81
2925	NASDAQ	CPSS	Thu, May 12, 2005	4.95	4.95	4.90	4.94
2924	NASDAQ	CPSS	Wed, May 11, 2005	5.00	5.00	4.92	4.92
2923	NASDAQ	CPSS	Tue, May 10, 2005	4.92	4.99	4.91	4.94
2922	NASDAQ	CPSS	Mon, May 9, 2005	4.93	4.99	4.90	4.91
2921	NASDAQ	CPSS	Fri, May 6, 2005	4.90	4.98	4.90	4.98
2920	NASDAQ	CPSS	Thu, May 5, 2005	4.95	4.98	4.93	4.94
2919	NASDAQ	CPSS	Wed, May 4, 2005	4.90	4.98	4.90	4.97
2918	NASDAQ	CPSS	Tue, May 3, 2005	5.00	5.00	4.84	4.87
2917	NASDAQ	CPSS	Mon, May 2, 2005	5.11	5.11	4.99	4.99
2916	NASDAQ	CPSS	Fri, Apr 29, 2005	5.14	5.21	5.04	5.04
2915	NASDAQ	CPSS	Thu, Apr 28, 2005	5.15	5.25	5.09	5.18
2914	NASDAQ	CPSS	Wed, Apr 27, 2005	5.15	5.23	5.11	5.14
2913	NASDAQ	CPSS	Tue, Apr 26, 2005	5.10	5.20	5.05	5.13
2912	NASDAQ	CPSS	Mon, Apr 25, 2005	5.17	5.25	5.03	5.14
2911	NASDAQ	CPSS	Fri, Apr 22, 2005	5.24	5.25	5.10	5.11
2910	NASDAQ	CPSS	Thu, Apr 21, 2005	5.10	5.19	5.10	5.15
2909	NASDAQ	CPSS	Wed, Apr 20, 2005	5.03	5.25	5.03	5.10
2908	NASDAQ	CPSS	Tue, Apr 19, 2005	5.08	5.25	5.03	5.04
2907	NASDAQ	CPSS	Mon, Apr 18, 2005	5.24	5.24	5.01	5.02
2906	NASDAQ	CPSS	Fri, Apr 15, 2005	5.02	5.25	5.01	5.25
2905	NASDAQ	CPSS	Thu, Apr 14, 2005	5.02	5.03	5.02	5.02
2904	NASDAQ	CPSS	Wed, Apr 13, 2005	5.01	5.02	5.01	5.02
2903	NASDAQ	CPSS	Tue, Apr 12, 2005	5.00	5.01	5.00	5.01
2902	NASDAQ	CPSS	Mon, Apr 11, 2005	5.17	5.17	5.00	5.00
2901	NASDAQ	CPSS	Fri, Apr 8, 2005	5.00	5.30	5.00	5.11
2900	NASDAQ	CPSS	Thu, Apr 7, 2005	5.15	5.16	5.01	5.01
2899	NASDAQ	CPSS	Wed, Apr 6, 2005	5.16	5.17	5.02	5.15
2898	NASDAQ	CPSS	Tue, Apr 5, 2005	5.03	5.38	4.90	5.20
2897	NASDAQ	CPSS	Mon, Apr 4, 2005	5.06	5.15	4.82	5.04
2896	NASDAQ	CPSS	Fri, Apr 1, 2005	4.93	5.10	4.81	5.07
2895	NASDAQ	CPSS	Thu, Mar 31, 2005	4.88	4.93	4.86	4.93
2894	NASDAQ	CPSS	Wed, Mar 30, 2005	5.00	5.00	4.71	4.89
2893	NASDAQ	CPSS	Tue, Mar 29, 2005	4.94	4.94	4.70	4.73
2892	NASDAQ	CPSS	Mon, Mar 28, 2005	4.84	4.99	4.84	4.99
2891	NASDAQ	CPSS	Thu, Mar 24, 2005	4.90	4.96	4.76	4.81
2890	NASDAQ	CPSS	Wed, Mar 23, 2005	4.90	5.00	4.80	5.00
2889	NASDAQ	CPSS	Tue, Mar 22, 2005	5.15	5.15	4.89	5.00
2888	NASDAQ	CPSS	Mon, Mar 21, 2005	4.97	5.15	4.88	5.13
2887	NASDAQ	CPSS	Fri, Mar 18, 2005	5.15	5.15	4.93	4.95
2886	NASDAQ	CPSS	Thu, Mar 17, 2005	5.15	5.15	5.05	5.09
2885	NASDAQ	CPSS	Wed, Mar 16, 2005	5.23	5.24	5.01	5.19
2884	NASDAQ	CPSS	Tue, Mar 15, 2005	5.33	5.33	5.04	5.04
2883	NASDAQ	CPSS	Mon, Mar 14, 2005	5.20	5.24	5.05	5.14
2882	NASDAQ	CPSS	Fri, Mar 11, 2005	5.07	5.31	5.03	5.31
2881	NASDAQ	CPSS	Thu, Mar 10, 2005	4.92	5.10	4.92	5.06
2880	NASDAQ	CPSS	Wed, Mar 9, 2005	5.10	5.10	5.01	5.05
2879	NASDAQ	CPSS	Tue, Mar 8, 2005	5.25	5.25	5.06	5.06
2878	NASDAQ	CPSS	Mon, Mar 7, 2005	5.03	5.25	4.91	5.15
2877	NASDAQ	CPSS	Fri, Mar 4, 2005	5.25	5.42	5.06	5.06
2876	NASDAQ	CPSS	Thu, Mar 3, 2005	5.06	5.44	5.02	5.25
2875	NASDAQ	CPSS	Wed, Mar 2, 2005	5.42	5.42	5.22	5.23
2874	NASDAQ	CPSS	Tue, Mar 1, 2005	5.45	5.45	5.15	5.38
2873	NASDAQ	CPSS	Mon, Feb 28, 2005	5.30	5.48	5.07	5.24
2872	NASDAQ	CPSS	Fri, Feb 25, 2005	5.03	5.49	5.03	5.37
2871	NASDAQ	CPSS	Thu, Feb 24, 2005	5.49	5.49	5.01	5.03
2870	NASDAQ	CPSS	Wed, Feb 23, 2005	4.98	5.49	4.90	5.49
2869	NASDAQ	CPSS	Tue, Feb 22, 2005	5.00	5.49	5.00	5.03
2868	NASDAQ	CPSS	Fri, Feb 18, 2005	5.05	5.49	5.00	5.49
2867	NASDAQ	CPSS	Thu, Feb 17, 2005	5.31	5.50	5.13	5.30
2866	NASDAQ	CPSS	Wed, Feb 16, 2005	5.50	5.50	5.26	5.45
2865	NASDAQ	CPSS	Tue, Feb 15, 2005	4.98	5.50	4.76	5.48
2864	NASDAQ	CPSS	Mon, Feb 14, 2005	4.90	5.19	4.75	4.99
2863	NASDAQ	CPSS	Fri, Feb 11, 2005	5.01	5.13	4.75	4.90
2862	NASDAQ	CPSS	Thu, Feb 10, 2005	4.80	5.30	4.66	5.20
2861	NASDAQ	CPSS	Wed, Feb 9, 2005	4.91	5.02	4.60	4.64
2860	NASDAQ	CPSS	Tue, Feb 8, 2005	4.84	5.00	4.71	4.86
2859	NASDAQ	CPSS	Mon, Feb 7, 2005	4.84	4.84	4.67	4.84
2858	NASDAQ	CPSS	Fri, Feb 4, 2005	4.82	4.84	4.77	4.82
2857	NASDAQ	CPSS	Thu, Feb 3, 2005	4.66	4.89	4.57	4.70
2856	NASDAQ	CPSS	Wed, Feb 2, 2005	4.89	4.90	4.81	4.81
2855	NASDAQ	CPSS	Tue, Feb 1, 2005	4.56	4.91	4.56	4.90
2854	NASDAQ	CPSS	Mon, Jan 31, 2005	4.86	4.91	4.74	4.80
2853	NASDAQ	CPSS	Fri, Jan 28, 2005	4.89	4.95	4.84	4.86
2852	NASDAQ	CPSS	Thu, Jan 27, 2005	4.95	4.96	4.80	4.80
2851	NASDAQ	CPSS	Wed, Jan 26, 2005	4.92	5.05	4.92	5.02
2850	NASDAQ	CPSS	Tue, Jan 25, 2005	4.63	4.90	4.55	4.90
2849	NASDAQ	CPSS	Mon, Jan 24, 2005	5.12	5.12	4.57	4.57
2848	NASDAQ	CPSS	Fri, Jan 21, 2005	4.69	5.10	4.47	5.10
2847	NASDAQ	CPSS	Thu, Jan 20, 2005	4.91	4.97	4.36	4.50
2846	NASDAQ	CPSS	Wed, Jan 19, 2005	4.97	4.97	4.97	4.97
2845	NASDAQ	CPSS	Tue, Jan 18, 2005	5.04	5.04	4.91	4.92
2844	NASDAQ	CPSS	Fri, Jan 14, 2005	4.90	5.10	4.86	4.99
2843	NASDAQ	CPSS	Thu, Jan 13, 2005	5.00	5.00	4.68	5.00
2842	NASDAQ	CPSS	Wed, Jan 12, 2005	4.88	5.13	4.88	5.02
2841	NASDAQ	CPSS	Tue, Jan 11, 2005	4.61	4.85	4.50	4.85
2840	NASDAQ	CPSS	Mon, Jan 10, 2005	4.41	4.69	4.41	4.62
2839	NASDAQ	CPSS	Fri, Jan 7, 2005	4.60	4.74	4.50	4.61
2838	NASDAQ	CPSS	Thu, Jan 6, 2005	4.74	4.74	4.41	4.61
2837	NASDAQ	CPSS	Wed, Jan 5, 2005	4.72	4.75	4.54	4.74
2836	NASDAQ	CPSS	Tue, Jan 4, 2005	4.41	4.70	4.41	4.69
2835	NASDAQ	CPSS	Mon, Jan 3, 2005	4.70	4.71	4.26	4.60
2834	NASDAQ	CPSS	Fri, Dec 31, 2004	4.76	4.87	4.65	4.87
2833	NASDAQ	CPSS	Thu, Dec 30, 2004	4.25	4.75	4.17	4.75
2832	NASDAQ	CPSS	Wed, Dec 29, 2004	4.55	4.65	4.50	4.65
2831	NASDAQ	CPSS	Tue, Dec 28, 2004	4.55	4.62	4.30	4.62
2830	NASDAQ	CPSS	Mon, Dec 27, 2004	4.50	4.65	4.49	4.60
2829	NASDAQ	CPSS	Thu, Dec 23, 2004	4.49	4.60	4.49	4.55
2828	NASDAQ	CPSS	Wed, Dec 22, 2004	4.39	4.49	4.21	4.49
2827	NASDAQ	CPSS	Tue, Dec 21, 2004	4.37	4.60	4.37	4.49
2826	NASDAQ	CPSS	Mon, Dec 20, 2004	4.31	4.60	4.30	4.53
2825	NASDAQ	CPSS	Fri, Dec 17, 2004	4.51	4.60	4.41	4.60
2824	NASDAQ	CPSS	Thu, Dec 16, 2004	4.60	4.60	4.50	4.60
2823	NASDAQ	CPSS	Wed, Dec 15, 2004	4.51	4.59	4.50	4.56
2822	NASDAQ	CPSS	Tue, Dec 14, 2004	4.50	4.60	4.50	4.60
2821	NASDAQ	CPSS	Mon, Dec 13, 2004	4.59	4.60	4.51	4.58
2820	NASDAQ	CPSS	Fri, Dec 10, 2004	4.40	4.60	4.40	4.60
2819	NASDAQ	CPSS	Wed, Dec 8, 2004	4.40	4.66	4.40	4.66
2818	NASDAQ	CPSS	Tue, Dec 7, 2004	4.35	4.60	4.35	4.50
2817	NASDAQ	CPSS	Mon, Dec 6, 2004	4.37	4.37	4.36	4.37
2816	NASDAQ	CPSS	Fri, Dec 3, 2004	4.39	4.40	4.38	4.38
2815	NASDAQ	CPSS	Thu, Dec 2, 2004	4.59	4.59	4.39	4.40
2814	NASDAQ	CPSS	Wed, Dec 1, 2004	4.30	4.60	4.27	4.44
2813	NASDAQ	CPSS	Tue, Nov 30, 2004	4.37	4.39	4.26	4.34
2812	NASDAQ	CPSS	Mon, Nov 29, 2004	4.30	4.69	4.30	4.40
2811	NASDAQ	CPSS	Fri, Nov 26, 2004	4.70	4.70	4.44	4.44
2810	NASDAQ	CPSS	Wed, Nov 24, 2004	4.60	4.64	4.31	4.50
2809	NASDAQ	CPSS	Tue, Nov 23, 2004	4.27	4.65	4.27	4.64
2808	NASDAQ	CPSS	Mon, Nov 22, 2004	4.37	4.58	4.22	4.40
2807	NASDAQ	CPSS	Fri, Nov 19, 2004	4.53	4.70	4.45	4.53
2806	NASDAQ	CPSS	Thu, Nov 18, 2004	4.69	4.69	4.49	4.52
2805	NASDAQ	CPSS	Wed, Nov 17, 2004	4.63	4.70	4.13	4.40
2804	NASDAQ	CPSS	Tue, Nov 16, 2004	4.30	4.63	4.12	4.62
2803	NASDAQ	CPSS	Mon, Nov 15, 2004	4.09	4.31	4.09	4.31
2802	NASDAQ	CPSS	Fri, Nov 12, 2004	4.40	4.40	4.25	4.25
2801	NASDAQ	CPSS	Thu, Nov 11, 2004	4.68	4.68	4.15	4.38
2800	NASDAQ	CPSS	Wed, Nov 10, 2004	4.15	4.34	4.11	4.30
2799	NASDAQ	CPSS	Tue, Nov 9, 2004	4.36	4.38	4.18	4.27
2798	NASDAQ	CPSS	Mon, Nov 8, 2004	4.59	4.59	4.37	4.37
2797	NASDAQ	CPSS	Fri, Nov 5, 2004	4.59	4.70	4.37	4.68
2796	NASDAQ	CPSS	Thu, Nov 4, 2004	4.28	4.75	3.98	4.67
2795	NASDAQ	CPSS	Wed, Nov 3, 2004	4.38	4.41	4.22	4.29
2794	NASDAQ	CPSS	Tue, Nov 2, 2004	4.48	4.48	4.34	4.34
2793	NASDAQ	CPSS	Mon, Nov 1, 2004	4.42	4.50	4.40	4.40
2792	NASDAQ	CPSS	Fri, Oct 29, 2004	4.42	4.42	4.37	4.37
2791	NASDAQ	CPSS	Thu, Oct 28, 2004	4.40	4.41	4.40	4.41
2790	NASDAQ	CPSS	Wed, Oct 27, 2004	4.30	4.41	4.30	4.38
2789	NASDAQ	CPSS	Tue, Oct 26, 2004	4.37	4.41	4.37	4.41
2788	NASDAQ	CPSS	Mon, Oct 25, 2004	4.50	4.54	4.40	4.43
2787	NASDAQ	CPSS	Fri, Oct 22, 2004	4.63	4.63	4.35	4.51
2786	NASDAQ	CPSS	Thu, Oct 21, 2004	4.64	4.66	4.64	4.66
2785	NASDAQ	CPSS	Wed, Oct 20, 2004	4.58	4.65	4.58	4.64
2784	NASDAQ	CPSS	Tue, Oct 19, 2004	4.64	4.64	4.64	4.64
2783	NASDAQ	CPSS	Mon, Oct 18, 2004	4.64	4.65	4.58	4.64
2782	NASDAQ	CPSS	Fri, Oct 15, 2004	4.60	4.64	4.60	4.62
2781	NASDAQ	CPSS	Thu, Oct 14, 2004	4.60	4.63	4.59	4.63
2780	NASDAQ	CPSS	Wed, Oct 13, 2004	4.69	4.70	4.68	4.69
2779	NASDAQ	CPSS	Tue, Oct 12, 2004	4.66	4.68	4.52	4.68
2778	NASDAQ	CPSS	Mon, Oct 11, 2004	4.69	4.69	4.65	4.69
2777	NASDAQ	CPSS	Fri, Oct 8, 2004	4.62	4.67	4.60	4.65
2776	NASDAQ	CPSS	Thu, Oct 7, 2004	4.60	4.68	4.60	4.68
2775	NASDAQ	CPSS	Wed, Oct 6, 2004	4.59	4.68	4.57	4.60
2774	NASDAQ	CPSS	Tue, Oct 5, 2004	4.58	4.70	4.40	4.70
2773	NASDAQ	CPSS	Mon, Oct 4, 2004	4.70	4.70	4.69	4.69
2772	NASDAQ	CPSS	Fri, Oct 1, 2004	4.61	4.69	4.61	4.69
2771	NASDAQ	CPSS	Thu, Sep 30, 2004	4.70	4.70	4.66	4.70
2770	NASDAQ	CPSS	Wed, Sep 29, 2004	4.58	4.70	4.58	4.70
2769	NASDAQ	CPSS	Tue, Sep 28, 2004	4.76	4.79	4.56	4.74
2768	NASDAQ	CPSS	Mon, Sep 27, 2004	4.85	4.85	4.81	4.81
2767	NASDAQ	CPSS	Fri, Sep 24, 2004	4.89	4.89	4.82	4.85
2766	NASDAQ	CPSS	Thu, Sep 23, 2004	4.86	5.08	4.79	4.90
2765	NASDAQ	CPSS	Wed, Sep 22, 2004	4.90	5.05	4.76	5.05
2764	NASDAQ	CPSS	Tue, Sep 21, 2004	5.15	5.15	4.90	5.01
2763	NASDAQ	CPSS	Mon, Sep 20, 2004	4.63	5.11	4.63	5.04
2762	NASDAQ	CPSS	Fri, Sep 17, 2004	4.91	5.01	4.87	5.01
2761	NASDAQ	CPSS	Thu, Sep 16, 2004	4.74	4.90	4.74	4.81
2760	NASDAQ	CPSS	Wed, Sep 15, 2004	4.96	4.96	4.75	4.92
2759	NASDAQ	CPSS	Tue, Sep 14, 2004	4.55	5.21	4.55	4.88
2758	NASDAQ	CPSS	Mon, Sep 13, 2004	4.31	4.65	4.31	4.65
2757	NASDAQ	CPSS	Fri, Sep 10, 2004	4.44	4.60	4.30	4.50
2756	NASDAQ	CPSS	Thu, Sep 9, 2004	4.20	4.38	4.20	4.38
2755	NASDAQ	CPSS	Wed, Sep 8, 2004	4.16	4.24	4.12	4.22
2754	NASDAQ	CPSS	Tue, Sep 7, 2004	4.20	4.45	4.10	4.24
2753	NASDAQ	CPSS	Fri, Sep 3, 2004	4.50	4.50	4.03	4.20
2752	NASDAQ	CPSS	Thu, Sep 2, 2004	4.50	4.50	4.48	4.50
2751	NASDAQ	CPSS	Wed, Sep 1, 2004	4.47	4.50	4.47	4.50
2750	NASDAQ	CPSS	Tue, Aug 31, 2004	4.44	4.44	4.41	4.44
2749	NASDAQ	CPSS	Mon, Aug 30, 2004	4.50	4.50	4.33	4.49
2748	NASDAQ	CPSS	Fri, Aug 27, 2004	4.45	4.49	4.22	4.49
2747	NASDAQ	CPSS	Thu, Aug 26, 2004	4.39	4.45	4.24	4.38
2746	NASDAQ	CPSS	Wed, Aug 25, 2004	4.39	4.40	4.12	4.37
2745	NASDAQ	CPSS	Tue, Aug 24, 2004	4.36	4.44	4.10	4.40
2744	NASDAQ	CPSS	Mon, Aug 23, 2004	4.44	4.44	4.20	4.33
2743	NASDAQ	CPSS	Fri, Aug 20, 2004	4.41	4.41	4.25	4.40
2742	NASDAQ	CPSS	Thu, Aug 19, 2004	3.99	4.36	3.99	4.31
2741	NASDAQ	CPSS	Wed, Aug 18, 2004	4.00	4.44	4.00	4.03
2740	NASDAQ	CPSS	Tue, Aug 17, 2004	3.97	4.01	3.95	4.00
2739	NASDAQ	CPSS	Mon, Aug 16, 2004	3.98	4.35	3.97	4.10
2738	NASDAQ	CPSS	Fri, Aug 13, 2004	4.19	4.20	3.98	4.18
2737	NASDAQ	CPSS	Thu, Aug 12, 2004	4.07	4.35	4.04	4.10
2736	NASDAQ	CPSS	Wed, Aug 11, 2004	4.12	4.22	4.10	4.10
2735	NASDAQ	CPSS	Tue, Aug 10, 2004	4.10	4.20	3.89	4.20
2734	NASDAQ	CPSS	Mon, Aug 9, 2004	3.91	4.25	3.91	4.02
2733	NASDAQ	CPSS	Fri, Aug 6, 2004	4.26	4.26	3.98	4.10
2732	NASDAQ	CPSS	Thu, Aug 5, 2004	4.30	4.30	4.04	4.25
2731	NASDAQ	CPSS	Wed, Aug 4, 2004	4.54	4.54	3.97	4.23
2730	NASDAQ	CPSS	Tue, Aug 3, 2004	4.10	4.74	4.01	4.48
2729	NASDAQ	CPSS	Mon, Aug 2, 2004	4.19	4.45	4.00	4.30
2728	NASDAQ	CPSS	Fri, Jul 30, 2004	4.05	4.36	4.05	4.30
2727	NASDAQ	CPSS	Thu, Jul 29, 2004	4.25	4.35	4.24	4.26
2726	NASDAQ	CPSS	Wed, Jul 28, 2004	4.22	4.25	4.15	4.18
2725	NASDAQ	CPSS	Tue, Jul 27, 2004	4.13	4.40	4.12	4.25
2724	NASDAQ	CPSS	Mon, Jul 26, 2004	4.55	4.55	3.71	4.34
2723	NASDAQ	CPSS	Fri, Jul 23, 2004	4.23	4.50	4.23	4.46
2722	NASDAQ	CPSS	Thu, Jul 22, 2004	4.17	4.52	4.17	4.52
2721	NASDAQ	CPSS	Wed, Jul 21, 2004	4.54	4.54	4.21	4.21
2720	NASDAQ	CPSS	Tue, Jul 20, 2004	4.51	4.51	4.44	4.45
2719	NASDAQ	CPSS	Mon, Jul 19, 2004	4.32	4.54	4.32	4.45
2718	NASDAQ	CPSS	Fri, Jul 16, 2004	4.48	4.48	4.41	4.41
2717	NASDAQ	CPSS	Thu, Jul 15, 2004	4.28	4.54	4.28	4.54
2716	NASDAQ	CPSS	Wed, Jul 14, 2004	4.30	4.45	4.30	4.45
2715	NASDAQ	CPSS	Tue, Jul 13, 2004	4.44	4.44	4.34	4.39
2714	NASDAQ	CPSS	Mon, Jul 12, 2004	4.40	4.40	4.25	4.39
2713	NASDAQ	CPSS	Fri, Jul 9, 2004	4.17	4.44	4.17	4.20
2712	NASDAQ	CPSS	Thu, Jul 8, 2004	4.39	4.69	4.21	4.21
2711	NASDAQ	CPSS	Wed, Jul 7, 2004	4.35	4.59	4.30	4.57
2710	NASDAQ	CPSS	Tue, Jul 6, 2004	4.69	4.69	4.45	4.46
2709	NASDAQ	CPSS	Fri, Jul 2, 2004	4.46	4.60	4.45	4.55
2708	NASDAQ	CPSS	Thu, Jul 1, 2004	4.64	4.65	4.46	4.49
2707	NASDAQ	CPSS	Wed, Jun 30, 2004	4.43	4.65	4.33	4.50
2706	NASDAQ	CPSS	Tue, Jun 29, 2004	4.52	4.58	4.45	4.58
2705	NASDAQ	CPSS	Mon, Jun 28, 2004	4.65	4.65	4.32	4.60
2704	NASDAQ	CPSS	Fri, Jun 25, 2004	4.17	4.45	4.17	4.30
2703	NASDAQ	CPSS	Thu, Jun 24, 2004	4.17	4.29	4.15	4.29
2702	NASDAQ	CPSS	Wed, Jun 23, 2004	4.21	4.29	4.21	4.25
2701	NASDAQ	CPSS	Tue, Jun 22, 2004	4.50	4.50	4.27	4.33
2700	NASDAQ	CPSS	Mon, Jun 21, 2004	4.35	4.44	4.22	4.44
2699	NASDAQ	CPSS	Fri, Jun 18, 2004	4.22	4.35	4.22	4.35
2698	NASDAQ	CPSS	Thu, Jun 17, 2004	4.15	4.22	4.15	4.22
2697	NASDAQ	CPSS	Wed, Jun 16, 2004	4.39	4.40	4.17	4.22
2696	NASDAQ	CPSS	Tue, Jun 15, 2004	4.20	4.45	4.11	4.44
2695	NASDAQ	CPSS	Mon, Jun 14, 2004	4.33	4.45	4.22	4.32
2694	NASDAQ	CPSS	Thu, Jun 10, 2004	4.35	4.44	4.32	4.42
2693	NASDAQ	CPSS	Wed, Jun 9, 2004	4.44	4.44	4.26	4.32
2692	NASDAQ	CPSS	Tue, Jun 8, 2004	4.29	4.45	4.29	4.43
2691	NASDAQ	CPSS	Mon, Jun 7, 2004	4.44	4.44	4.29	4.35
2690	NASDAQ	CPSS	Fri, Jun 4, 2004	4.40	4.42	4.37	4.37
2689	NASDAQ	CPSS	Thu, Jun 3, 2004	4.42	4.49	4.42	4.44
2688	NASDAQ	CPSS	Wed, Jun 2, 2004	4.44	4.50	4.40	4.50
2687	NASDAQ	CPSS	Tue, Jun 1, 2004	4.50	4.62	4.41	4.42
2686	NASDAQ	CPSS	Fri, May 28, 2004	4.30	4.65	4.30	4.44
2685	NASDAQ	CPSS	Thu, May 27, 2004	4.27	4.59	4.27	4.49
2684	NASDAQ	CPSS	Wed, May 26, 2004	4.25	4.56	4.25	4.41
2683	NASDAQ	CPSS	Tue, May 25, 2004	4.29	4.29	4.27	4.29
2682	NASDAQ	CPSS	Mon, May 24, 2004	4.28	4.47	4.15	4.27
2681	NASDAQ	CPSS	Fri, May 21, 2004	4.40	4.47	4.15	4.39
2680	NASDAQ	CPSS	Thu, May 20, 2004	4.55	4.64	4.20	4.40
2679	NASDAQ	CPSS	Wed, May 19, 2004	4.39	4.65	4.30	4.46
2678	NASDAQ	CPSS	Tue, May 18, 2004	4.50	4.60	4.41	4.51
2677	NASDAQ	CPSS	Mon, May 17, 2004	4.29	4.60	4.29	4.40
2676	NASDAQ	CPSS	Fri, May 14, 2004	4.28	4.68	4.15	4.32
2675	NASDAQ	CPSS	Thu, May 13, 2004	4.37	4.39	4.20	4.25
2674	NASDAQ	CPSS	Wed, May 12, 2004	4.39	4.52	4.19	4.26
2673	NASDAQ	CPSS	Tue, May 11, 2004	4.50	4.50	4.41	4.42
2672	NASDAQ	CPSS	Mon, May 10, 2004	4.41	4.55	4.39	4.48
2671	NASDAQ	CPSS	Fri, May 7, 2004	4.50	4.50	4.49	4.49
2670	NASDAQ	CPSS	Thu, May 6, 2004	4.58	4.60	4.48	4.59
2669	NASDAQ	CPSS	Wed, May 5, 2004	4.50	4.60	4.50	4.55
2668	NASDAQ	CPSS	Tue, May 4, 2004	4.11	4.60	4.00	4.50
2667	NASDAQ	CPSS	Mon, May 3, 2004	4.26	4.26	4.00	4.16
2666	NASDAQ	CPSS	Fri, Apr 30, 2004	4.32	4.32	4.00	4.18
2665	NASDAQ	CPSS	Thu, Apr 29, 2004	4.06	4.20	4.00	4.20
2664	NASDAQ	CPSS	Wed, Apr 28, 2004	4.16	4.40	4.10	4.14
2663	NASDAQ	CPSS	Tue, Apr 27, 2004	3.96	4.10	3.95	4.10
2662	NASDAQ	CPSS	Mon, Apr 26, 2004	3.80	4.00	3.66	4.00
2661	NASDAQ	CPSS	Fri, Apr 23, 2004	4.15	4.16	3.80	4.01
2660	NASDAQ	CPSS	Thu, Apr 22, 2004	4.20	4.25	4.00	4.04
2659	NASDAQ	CPSS	Wed, Apr 21, 2004	4.29	4.29	4.09	4.20
2658	NASDAQ	CPSS	Tue, Apr 20, 2004	4.55	4.55	4.10	4.28
2657	NASDAQ	CPSS	Mon, Apr 19, 2004	4.25	4.76	4.22	4.22
2656	NASDAQ	CPSS	Fri, Apr 16, 2004	4.05	4.28	4.05	4.10
2655	NASDAQ	CPSS	Thu, Apr 15, 2004	4.38	4.47	4.05	4.28
2654	NASDAQ	CPSS	Wed, Apr 14, 2004	4.17	4.20	4.10	4.15
2653	NASDAQ	CPSS	Tue, Apr 13, 2004	3.93	4.97	3.93	4.18
2652	NASDAQ	CPSS	Mon, Apr 12, 2004	3.82	4.04	3.82	3.93
2651	NASDAQ	CPSS	Thu, Apr 8, 2004	3.50	3.72	3.34	3.72
2650	NASDAQ	CPSS	Wed, Apr 7, 2004	3.26	3.49	3.20	3.49
2649	NASDAQ	CPSS	Tue, Apr 6, 2004	3.24	3.60	3.24	3.25
2648	NASDAQ	CPSS	Mon, Apr 5, 2004	3.15	3.50	3.15	3.31
2647	NASDAQ	CPSS	Fri, Apr 2, 2004	3.28	3.50	3.28	3.42
2646	NASDAQ	CPSS	Thu, Apr 1, 2004	3.16	3.36	3.12	3.29
2645	NASDAQ	CPSS	Wed, Mar 31, 2004	3.08	3.36	3.06	3.26
2644	NASDAQ	CPSS	Tue, Mar 30, 2004	3.19	3.30	3.19	3.19
2643	NASDAQ	CPSS	Mon, Mar 29, 2004	3.25	3.50	3.07	3.07
2642	NASDAQ	CPSS	Fri, Mar 26, 2004	3.45	3.45	3.08	3.21
2641	NASDAQ	CPSS	Thu, Mar 25, 2004	3.39	3.49	3.25	3.49
2640	NASDAQ	CPSS	Wed, Mar 24, 2004	3.25	3.42	3.22	3.31
2639	NASDAQ	CPSS	Tue, Mar 23, 2004	3.38	3.50	3.11	3.45
2638	NASDAQ	CPSS	Mon, Mar 22, 2004	3.06	3.31	2.94	3.31
2637	NASDAQ	CPSS	Fri, Mar 19, 2004	3.05	3.23	3.05	3.08
2636	NASDAQ	CPSS	Thu, Mar 18, 2004	3.22	3.26	3.05	3.05
2635	NASDAQ	CPSS	Wed, Mar 17, 2004	3.30	3.30	3.24	3.25
2634	NASDAQ	CPSS	Tue, Mar 16, 2004	3.32	3.44	3.00	3.16
2633	NASDAQ	CPSS	Mon, Mar 15, 2004	3.37	3.49	3.25	3.34
2632	NASDAQ	CPSS	Fri, Mar 12, 2004	3.38	3.49	3.38	3.49
2631	NASDAQ	CPSS	Thu, Mar 11, 2004	3.41	3.50	3.37	3.37
2630	NASDAQ	CPSS	Wed, Mar 10, 2004	3.42	3.50	3.42	3.50
2629	NASDAQ	CPSS	Tue, Mar 9, 2004	3.46	3.46	3.43	3.43
2628	NASDAQ	CPSS	Mon, Mar 8, 2004	3.62	3.73	3.45	3.45
2627	NASDAQ	CPSS	Fri, Mar 5, 2004	3.40	3.70	3.35	3.62
2626	NASDAQ	CPSS	Thu, Mar 4, 2004	3.47	3.52	3.31	3.40
2625	NASDAQ	CPSS	Wed, Mar 3, 2004	3.42	3.42	3.25	3.29
2624	NASDAQ	CPSS	Tue, Mar 2, 2004	3.75	3.80	3.41	3.42
2623	NASDAQ	CPSS	Mon, Mar 1, 2004	3.40	3.55	3.40	3.50
2622	NASDAQ	CPSS	Fri, Feb 27, 2004	3.51	3.57	3.45	3.45
2621	NASDAQ	CPSS	Thu, Feb 26, 2004	3.41	3.51	3.40	3.51
2620	NASDAQ	CPSS	Wed, Feb 25, 2004	3.40	3.57	3.40	3.49
2619	NASDAQ	CPSS	Tue, Feb 24, 2004	3.63	3.70	3.53	3.53
2618	NASDAQ	CPSS	Mon, Feb 23, 2004	3.68	3.96	3.43	3.68
2617	NASDAQ	CPSS	Fri, Feb 20, 2004	3.71	3.75	3.66	3.68
2616	NASDAQ	CPSS	Thu, Feb 19, 2004	3.69	3.74	3.64	3.74
2615	NASDAQ	CPSS	Wed, Feb 18, 2004	3.62	3.70	3.56	3.56
2614	NASDAQ	CPSS	Tue, Feb 17, 2004	3.39	3.70	3.39	3.67
2613	NASDAQ	CPSS	Fri, Feb 13, 2004	3.48	3.68	3.45	3.57
2612	NASDAQ	CPSS	Thu, Feb 12, 2004	3.44	3.70	3.44	3.54
2611	NASDAQ	CPSS	Wed, Feb 11, 2004	3.45	3.65	3.41	3.60
2610	NASDAQ	CPSS	Tue, Feb 10, 2004	3.46	3.47	3.42	3.45
2609	NASDAQ	CPSS	Mon, Feb 9, 2004	3.36	3.50	3.12	3.47
2608	NASDAQ	CPSS	Fri, Feb 6, 2004	3.25	3.39	3.25	3.30
2607	NASDAQ	CPSS	Thu, Feb 5, 2004	3.26	3.27	3.23	3.25
2606	NASDAQ	CPSS	Wed, Feb 4, 2004	3.25	3.29	3.25	3.25
2605	NASDAQ	CPSS	Tue, Feb 3, 2004	3.36	3.36	3.13	3.19
2604	NASDAQ	CPSS	Mon, Feb 2, 2004	3.42	3.42	3.12	3.31
2603	NASDAQ	CPSS	Fri, Jan 30, 2004	3.23	3.37	3.23	3.29
2602	NASDAQ	CPSS	Thu, Jan 29, 2004	3.41	3.41	3.12	3.12
2601	NASDAQ	CPSS	Wed, Jan 28, 2004	3.50	3.51	3.25	3.36
2600	NASDAQ	CPSS	Tue, Jan 27, 2004	3.48	3.50	3.42	3.49
2599	NASDAQ	CPSS	Mon, Jan 26, 2004	3.52	3.52	3.47	3.51
2598	NASDAQ	CPSS	Fri, Jan 23, 2004	3.62	3.62	3.52	3.52
2597	NASDAQ	CPSS	Thu, Jan 22, 2004	3.73	3.73	3.60	3.62
2596	NASDAQ	CPSS	Wed, Jan 21, 2004	3.68	3.73	3.68	3.73
2595	NASDAQ	CPSS	Tue, Jan 20, 2004	3.78	3.78	3.60	3.68
2594	NASDAQ	CPSS	Fri, Jan 16, 2004	3.51	3.75	3.51	3.75
2593	NASDAQ	CPSS	Thu, Jan 15, 2004	3.62	3.62	3.53	3.57
2592	NASDAQ	CPSS	Wed, Jan 14, 2004	3.62	3.64	3.57	3.60
2591	NASDAQ	CPSS	Tue, Jan 13, 2004	3.68	3.68	3.55	3.55
2590	NASDAQ	CPSS	Mon, Jan 12, 2004	3.74	3.74	3.62	3.66
2589	NASDAQ	CPSS	Fri, Jan 9, 2004	3.84	3.90	3.76	3.76
2588	NASDAQ	CPSS	Thu, Jan 8, 2004	3.55	3.94	3.55	3.81
2587	NASDAQ	CPSS	Wed, Jan 7, 2004	3.50	3.69	3.50	3.62
2586	NASDAQ	CPSS	Tue, Jan 6, 2004	3.61	3.61	3.50	3.50
2585	NASDAQ	CPSS	Mon, Jan 5, 2004	3.63	3.71	3.63	3.63
2584	NASDAQ	CPSS	Fri, Jan 2, 2004	3.54	3.70	3.54	3.64
2583	NASDAQ	CPSS	Wed, Dec 31, 2003	3.53	3.74	3.53	3.72
2582	NASDAQ	CPSS	Tue, Dec 30, 2003	3.70	3.72	3.53	3.64
2581	NASDAQ	CPSS	Mon, Dec 29, 2003	3.79	3.79	3.70	3.74
2580	NASDAQ	CPSS	Fri, Dec 26, 2003	3.74	3.75	3.74	3.74
2579	NASDAQ	CPSS	Wed, Dec 24, 2003	3.71	3.71	3.70	3.70
2578	NASDAQ	CPSS	Tue, Dec 23, 2003	3.83	3.83	3.75	3.75
2577	NASDAQ	CPSS	Mon, Dec 22, 2003	3.89	3.89	3.75	3.75
2576	NASDAQ	CPSS	Fri, Dec 19, 2003	3.63	3.88	3.55	3.65
2575	NASDAQ	CPSS	Thu, Dec 18, 2003	3.81	3.81	3.52	3.71
2574	NASDAQ	CPSS	Wed, Dec 17, 2003	3.80	3.86	3.79	3.86
2573	NASDAQ	CPSS	Tue, Dec 16, 2003	3.76	3.91	3.76	3.88
2572	NASDAQ	CPSS	Mon, Dec 15, 2003	3.67	3.72	3.67	3.72
2571	NASDAQ	CPSS	Fri, Dec 12, 2003	3.82	3.82	3.75	3.76
2570	NASDAQ	CPSS	Thu, Dec 11, 2003	3.75	3.81	3.75	3.81
2569	NASDAQ	CPSS	Wed, Dec 10, 2003	3.81	3.82	3.81	3.81
2568	NASDAQ	CPSS	Tue, Dec 9, 2003	3.68	3.81	3.68	3.81
2567	NASDAQ	CPSS	Mon, Dec 8, 2003	3.79	3.85	3.67	3.77
2566	NASDAQ	CPSS	Fri, Dec 5, 2003	3.75	3.79	3.70	3.79
2565	NASDAQ	CPSS	Thu, Dec 4, 2003	3.67	3.72	3.67	3.67
2564	NASDAQ	CPSS	Wed, Dec 3, 2003	3.67	3.72	3.67	3.72
2563	NASDAQ	CPSS	Tue, Dec 2, 2003	3.75	3.92	3.70	3.70
2562	NASDAQ	CPSS	Mon, Dec 1, 2003	3.70	3.86	3.70	3.75
2561	NASDAQ	CPSS	Fri, Nov 28, 2003	3.77	3.77	3.76	3.76
2560	NASDAQ	CPSS	Wed, Nov 26, 2003	3.91	3.99	3.75	3.84
2559	NASDAQ	CPSS	Tue, Nov 25, 2003	3.92	4.03	3.79	3.81
2558	NASDAQ	CPSS	Mon, Nov 24, 2003	3.99	4.00	3.75	3.75
2557	NASDAQ	CPSS	Fri, Nov 21, 2003	4.00	4.05	3.71	3.92
2556	NASDAQ	CPSS	Thu, Nov 20, 2003	3.95	4.18	3.85	3.95
2555	NASDAQ	CPSS	Wed, Nov 19, 2003	3.65	3.90	3.65	3.90
2554	NASDAQ	CPSS	Tue, Nov 18, 2003	3.84	3.84	3.75	3.75
2553	NASDAQ	CPSS	Mon, Nov 17, 2003	3.90	3.90	3.66	3.71
2552	NASDAQ	CPSS	Fri, Nov 14, 2003	3.81	3.85	3.75	3.85
2551	NASDAQ	CPSS	Thu, Nov 13, 2003	3.50	3.83	3.50	3.77
2550	NASDAQ	CPSS	Wed, Nov 12, 2003	3.61	3.70	3.55	3.55
2549	NASDAQ	CPSS	Tue, Nov 11, 2003	3.51	3.68	3.50	3.60
2548	NASDAQ	CPSS	Mon, Nov 10, 2003	3.50	3.75	3.40	3.70
2547	NASDAQ	CPSS	Fri, Nov 7, 2003	3.44	3.50	3.12	3.50
2546	NASDAQ	CPSS	Thu, Nov 6, 2003	3.20	3.36	3.15	3.33
2545	NASDAQ	CPSS	Wed, Nov 5, 2003	3.24	3.25	3.01	3.20
2544	NASDAQ	CPSS	Tue, Nov 4, 2003	3.10	3.25	2.90	2.90
2543	NASDAQ	CPSS	Mon, Nov 3, 2003	2.99	3.20	2.99	3.05
2542	NASDAQ	CPSS	Fri, Oct 31, 2003	3.25	3.25	2.92	3.00
2541	NASDAQ	CPSS	Thu, Oct 30, 2003	3.26	3.55	3.26	3.29
2540	NASDAQ	CPSS	Wed, Oct 29, 2003	3.31	3.31	3.17	3.25
2539	NASDAQ	CPSS	Tue, Oct 28, 2003	3.43	3.43	3.35	3.35
2538	NASDAQ	CPSS	Mon, Oct 27, 2003	3.44	3.50	3.31	3.39
2537	NASDAQ	CPSS	Fri, Oct 24, 2003	3.50	3.50	3.43	3.45
2536	NASDAQ	CPSS	Thu, Oct 23, 2003	3.45	3.49	3.30	3.49
2535	NASDAQ	CPSS	Wed, Oct 22, 2003	3.30	3.50	3.28	3.35
2534	NASDAQ	CPSS	Tue, Oct 21, 2003	3.28	3.33	3.26	3.26
2533	NASDAQ	CPSS	Mon, Oct 20, 2003	3.30	3.34	3.21	3.26
2532	NASDAQ	CPSS	Fri, Oct 17, 2003	3.40	3.40	3.30	3.32
2531	NASDAQ	CPSS	Thu, Oct 16, 2003	2.97	3.50	2.96	3.40
2530	NASDAQ	CPSS	Wed, Oct 15, 2003	2.86	2.96	2.86	2.95
2529	NASDAQ	CPSS	Tue, Oct 14, 2003	2.95	2.95	2.88	2.94
2528	NASDAQ	CPSS	Mon, Oct 13, 2003	2.98	3.00	2.89	2.96
2527	NASDAQ	CPSS	Fri, Oct 10, 2003	2.86	2.99	2.86	2.99
2526	NASDAQ	CPSS	Thu, Oct 9, 2003	2.83	2.93	2.82	2.92
2525	NASDAQ	CPSS	Wed, Oct 8, 2003	2.82	2.96	2.75	2.85
2524	NASDAQ	CPSS	Tue, Oct 7, 2003	2.81	2.97	2.81	2.82
2523	NASDAQ	CPSS	Mon, Oct 6, 2003	2.81	2.92	2.81	2.90
2522	NASDAQ	CPSS	Fri, Oct 3, 2003	2.91	2.97	2.81	2.85
2521	NASDAQ	CPSS	Thu, Oct 2, 2003	2.93	2.94	2.90	2.94
2520	NASDAQ	CPSS	Wed, Oct 1, 2003	2.88	2.99	2.88	2.88
2519	NASDAQ	CPSS	Tue, Sep 30, 2003	2.99	3.00	2.90	3.00
2518	NASDAQ	CPSS	Mon, Sep 29, 2003	2.85	3.00	2.85	2.89
2517	NASDAQ	CPSS	Fri, Sep 26, 2003	2.90	2.91	2.83	2.83
2516	NASDAQ	CPSS	Thu, Sep 25, 2003	3.07	3.07	2.90	2.91
2515	NASDAQ	CPSS	Wed, Sep 24, 2003	2.95	2.96	2.90	2.90
2514	NASDAQ	CPSS	Tue, Sep 23, 2003	2.92	3.00	2.90	2.95
2513	NASDAQ	CPSS	Mon, Sep 22, 2003	2.92	2.92	2.87	2.87
2512	NASDAQ	CPSS	Fri, Sep 19, 2003	2.95	2.95	2.92	2.92
2511	NASDAQ	CPSS	Thu, Sep 18, 2003	2.91	2.99	2.91	2.93
2510	NASDAQ	CPSS	Wed, Sep 17, 2003	3.14	3.14	2.92	2.99
2509	NASDAQ	CPSS	Tue, Sep 16, 2003	2.94	3.00	2.94	2.97
2508	NASDAQ	CPSS	Mon, Sep 15, 2003	2.90	3.08	2.90	3.08
2507	NASDAQ	CPSS	Fri, Sep 12, 2003	2.97	3.01	2.85	3.01
2506	NASDAQ	CPSS	Thu, Sep 11, 2003	3.03	3.03	2.97	2.97
2505	NASDAQ	CPSS	Wed, Sep 10, 2003	3.00	3.02	2.95	2.95
2504	NASDAQ	CPSS	Tue, Sep 9, 2003	2.99	3.02	2.90	2.95
2503	NASDAQ	CPSS	Mon, Sep 8, 2003	2.98	3.00	2.83	2.96
2502	NASDAQ	CPSS	Fri, Sep 5, 2003	3.00	3.00	2.97	2.97
2501	NASDAQ	CPSS	Thu, Sep 4, 2003	3.01	3.01	2.94	3.00
2500	NASDAQ	CPSS	Wed, Sep 3, 2003	3.06	3.06	2.83	3.04
2499	NASDAQ	CPSS	Tue, Sep 2, 2003	3.00	3.05	2.92	3.00
2498	NASDAQ	CPSS	Fri, Aug 29, 2003	3.19	3.21	2.95	3.00
2497	NASDAQ	CPSS	Thu, Aug 28, 2003	3.04	3.04	3.02	3.02
2496	NASDAQ	CPSS	Wed, Aug 27, 2003	3.10	3.10	2.94	2.95
2495	NASDAQ	CPSS	Tue, Aug 26, 2003	3.04	3.15	2.95	3.04
2494	NASDAQ	CPSS	Mon, Aug 25, 2003	3.15	3.21	2.95	3.04
2493	NASDAQ	CPSS	Fri, Aug 22, 2003	2.84	3.08	2.84	2.96
2492	NASDAQ	CPSS	Thu, Aug 21, 2003	2.87	2.88	2.85	2.85
2491	NASDAQ	CPSS	Wed, Aug 20, 2003	3.05	3.05	2.85	2.85
2490	NASDAQ	CPSS	Tue, Aug 19, 2003	3.11	3.14	3.00	3.00
2489	NASDAQ	CPSS	Mon, Aug 18, 2003	2.95	3.07	2.85	3.07
2488	NASDAQ	CPSS	Fri, Aug 15, 2003	2.85	3.04	2.85	3.00
2487	NASDAQ	CPSS	Thu, Aug 14, 2003	2.78	3.00	2.57	2.90
2486	NASDAQ	CPSS	Wed, Aug 13, 2003	2.90	2.99	2.85	2.85
2485	NASDAQ	CPSS	Tue, Aug 12, 2003	2.87	2.90	2.80	2.90
2484	NASDAQ	CPSS	Mon, Aug 11, 2003	2.71	2.91	2.71	2.83
2483	NASDAQ	CPSS	Fri, Aug 8, 2003	2.89	2.92	2.75	2.91
2482	NASDAQ	CPSS	Thu, Aug 7, 2003	2.99	2.99	2.48	2.89
2481	NASDAQ	CPSS	Wed, Aug 6, 2003	2.88	3.14	2.88	2.92
2480	NASDAQ	CPSS	Tue, Aug 5, 2003	3.01	3.09	2.90	2.91
2479	NASDAQ	CPSS	Mon, Aug 4, 2003	3.25	3.28	2.83	2.92
2478	NASDAQ	CPSS	Fri, Aug 1, 2003	3.35	3.37	3.19	3.28
2477	NASDAQ	CPSS	Thu, Jul 31, 2003	3.49	3.49	3.40	3.40
2476	NASDAQ	CPSS	Wed, Jul 30, 2003	3.69	3.70	3.41	3.41
2475	NASDAQ	CPSS	Tue, Jul 29, 2003	3.44	3.55	3.34	3.45
2474	NASDAQ	CPSS	Mon, Jul 28, 2003	3.21	3.50	3.21	3.35
2473	NASDAQ	CPSS	Fri, Jul 25, 2003	3.00	3.20	2.95	3.08
2472	NASDAQ	CPSS	Thu, Jul 24, 2003	2.86	3.01	2.86	2.98
2471	NASDAQ	CPSS	Wed, Jul 23, 2003	2.99	3.00	2.95	2.95
2470	NASDAQ	CPSS	Tue, Jul 22, 2003	3.00	3.09	2.95	2.99
2469	NASDAQ	CPSS	Mon, Jul 21, 2003	2.88	3.10	2.88	3.00
2468	NASDAQ	CPSS	Fri, Jul 18, 2003	2.70	3.05	2.66	3.02
2467	NASDAQ	CPSS	Thu, Jul 17, 2003	2.96	2.96	2.55	2.64
2466	NASDAQ	CPSS	Wed, Jul 16, 2003	3.10	3.10	2.88	2.95
2465	NASDAQ	CPSS	Tue, Jul 15, 2003	3.07	3.07	2.90	3.05
2464	NASDAQ	CPSS	Mon, Jul 14, 2003	2.91	3.00	2.91	3.00
2463	NASDAQ	CPSS	Fri, Jul 11, 2003	2.84	3.16	2.84	2.91
2462	NASDAQ	CPSS	Thu, Jul 10, 2003	2.85	3.10	2.80	2.84
2461	NASDAQ	CPSS	Wed, Jul 9, 2003	2.75	2.87	2.75	2.80
2460	NASDAQ	CPSS	Tue, Jul 8, 2003	2.75	2.82	2.69	2.74
2459	NASDAQ	CPSS	Mon, Jul 7, 2003	2.76	2.84	2.70	2.70
2458	NASDAQ	CPSS	Thu, Jul 3, 2003	2.87	2.89	2.75	2.78
2457	NASDAQ	CPSS	Wed, Jul 2, 2003	2.92	2.92	2.76	2.76
2456	NASDAQ	CPSS	Tue, Jul 1, 2003	2.79	2.79	2.75	2.77
2455	NASDAQ	CPSS	Mon, Jun 30, 2003	2.88	2.94	2.74	2.74
2454	NASDAQ	CPSS	Fri, Jun 27, 2003	3.01	3.02	2.68	2.88
2453	NASDAQ	CPSS	Thu, Jun 26, 2003	2.94	3.01	2.91	2.95
2452	NASDAQ	CPSS	Wed, Jun 25, 2003	2.76	3.01	2.71	2.89
2451	NASDAQ	CPSS	Tue, Jun 24, 2003	3.10	3.11	2.65	2.80
2450	NASDAQ	CPSS	Mon, Jun 23, 2003	3.39	3.39	3.01	3.10
2449	NASDAQ	CPSS	Fri, Jun 20, 2003	3.30	3.45	3.30	3.33
2448	NASDAQ	CPSS	Thu, Jun 19, 2003	3.25	3.40	3.14	3.24
2447	NASDAQ	CPSS	Wed, Jun 18, 2003	3.10	3.25	2.80	3.10
2446	NASDAQ	CPSS	Tue, Jun 17, 2003	3.24	3.30	2.67	3.04
2445	NASDAQ	CPSS	Mon, Jun 16, 2003	2.74	2.84	2.61	2.73
2444	NASDAQ	CPSS	Fri, Jun 13, 2003	2.71	2.73	2.50	2.65
2443	NASDAQ	CPSS	Thu, Jun 12, 2003	2.50	2.70	2.50	2.67
2442	NASDAQ	CPSS	Wed, Jun 11, 2003	2.20	2.50	2.19	2.44
2441	NASDAQ	CPSS	Tue, Jun 10, 2003	2.19	2.25	2.01	2.24
2440	NASDAQ	CPSS	Mon, Jun 9, 2003	2.17	2.30	2.00	2.24
2439	NASDAQ	CPSS	Fri, Jun 6, 2003	2.33	2.35	2.03	2.03
2438	NASDAQ	CPSS	Thu, Jun 5, 2003	2.16	2.36	2.15	2.25
2437	NASDAQ	CPSS	Wed, Jun 4, 2003	2.22	2.26	2.22	2.25
2436	NASDAQ	CPSS	Tue, Jun 3, 2003	2.50	2.50	2.30	2.30
2435	NASDAQ	CPSS	Mon, Jun 2, 2003	2.48	2.72	2.37	2.39
2434	NASDAQ	CPSS	Fri, May 30, 2003	2.80	2.81	2.54	2.58
2433	NASDAQ	CPSS	Thu, May 29, 2003	2.70	2.86	2.69	2.78
2432	NASDAQ	CPSS	Wed, May 28, 2003	2.69	2.93	2.62	2.74
2431	NASDAQ	CPSS	Tue, May 27, 2003	2.95	2.95	2.43	2.60
2430	NASDAQ	CPSS	Fri, May 23, 2003	2.74	2.89	2.50	2.76
2429	NASDAQ	CPSS	Thu, May 22, 2003	2.55	2.74	2.10	2.74
2428	NASDAQ	CPSS	Wed, May 21, 2003	2.75	2.75	2.55	2.56
2427	NASDAQ	CPSS	Tue, May 20, 2003	2.50	2.85	2.49	2.70
2426	NASDAQ	CPSS	Mon, May 19, 2003	2.10	2.45	2.10	2.38
2425	NASDAQ	CPSS	Fri, May 16, 2003	2.09	2.20	2.07	2.20
2424	NASDAQ	CPSS	Thu, May 15, 2003	2.06	2.06	2.00	2.06
2423	NASDAQ	CPSS	Wed, May 14, 2003	1.95	2.00	1.95	2.00
2422	NASDAQ	CPSS	Tue, May 13, 2003	1.80	1.94	1.77	1.91
2421	NASDAQ	CPSS	Mon, May 12, 2003	1.92	2.02	1.85	1.85
2420	NASDAQ	CPSS	Fri, May 9, 2003	2.02	2.02	1.81	1.92
2419	NASDAQ	CPSS	Thu, May 8, 2003	2.00	2.02	1.94	2.00
2418	NASDAQ	CPSS	Wed, May 7, 2003	1.83	2.25	1.66	2.00
2417	NASDAQ	CPSS	Tue, May 6, 2003	1.70	1.70	1.67	1.70
2416	NASDAQ	CPSS	Mon, May 5, 2003	1.70	1.70	1.65	1.70
2415	NASDAQ	CPSS	Fri, May 2, 2003	1.70	1.70	1.69	1.69
2414	NASDAQ	CPSS	Thu, May 1, 2003	1.65	1.70	1.65	1.66
2413	NASDAQ	CPSS	Wed, Apr 30, 2003	1.67	1.70	1.67	1.70
2412	NASDAQ	CPSS	Tue, Apr 29, 2003	1.70	1.70	1.67	1.70
2411	NASDAQ	CPSS	Mon, Apr 28, 2003	1.69	1.70	1.67	1.70
2410	NASDAQ	CPSS	Fri, Apr 25, 2003	1.70	1.70	1.69	1.70
2409	NASDAQ	CPSS	Thu, Apr 24, 2003	1.69	1.70	1.67	1.70
2408	NASDAQ	CPSS	Wed, Apr 23, 2003	1.69	1.70	1.65	1.66
2407	NASDAQ	CPSS	Tue, Apr 22, 2003	1.71	1.71	1.69	1.69
2406	NASDAQ	CPSS	Mon, Apr 21, 2003	1.75	1.75	1.67	1.70
2405	NASDAQ	CPSS	Thu, Apr 17, 2003	1.69	1.70	1.69	1.69
2404	NASDAQ	CPSS	Tue, Apr 15, 2003	1.70	1.70	1.70	1.70
2403	NASDAQ	CPSS	Mon, Apr 14, 2003	1.65	1.70	1.65	1.70
2402	NASDAQ	CPSS	Fri, Apr 11, 2003	1.70	1.70	1.70	1.70
2401	NASDAQ	CPSS	Thu, Apr 10, 2003	1.70	1.70	1.70	1.70
2400	NASDAQ	CPSS	Wed, Apr 9, 2003	1.70	1.70	1.65	1.70
2399	NASDAQ	CPSS	Tue, Apr 8, 2003	1.70	1.70	1.70	1.70
2398	NASDAQ	CPSS	Mon, Apr 7, 2003	1.70	1.70	1.65	1.65
2397	NASDAQ	CPSS	Fri, Apr 4, 2003	1.70	1.70	1.65	1.70
2396	NASDAQ	CPSS	Thu, Apr 3, 2003	1.70	1.70	1.69	1.70
2395	NASDAQ	CPSS	Wed, Apr 2, 2003	1.70	1.73	1.65	1.70
2394	NASDAQ	CPSS	Tue, Apr 1, 2003	1.70	1.70	1.63	1.70
2393	NASDAQ	CPSS	Mon, Mar 31, 2003	1.69	1.70	1.69	1.70
2392	NASDAQ	CPSS	Thu, Mar 27, 2003	1.65	1.65	1.60	1.62
2391	NASDAQ	CPSS	Wed, Mar 26, 2003	1.66	1.66	1.65	1.66
2390	NASDAQ	CPSS	Tue, Mar 25, 2003	1.61	1.62	1.58	1.62
2389	NASDAQ	CPSS	Mon, Mar 24, 2003	1.60	1.60	1.52	1.55
2388	NASDAQ	CPSS	Fri, Mar 21, 2003	1.65	1.65	1.57	1.60
2387	NASDAQ	CPSS	Thu, Mar 20, 2003	1.50	1.73	1.50	1.73
2386	NASDAQ	CPSS	Wed, Mar 19, 2003	1.71	1.71	1.71	1.71
2385	NASDAQ	CPSS	Tue, Mar 18, 2003	1.68	1.70	1.66	1.70
2384	NASDAQ	CPSS	Mon, Mar 17, 2003	1.65	1.68	1.65	1.68
2383	NASDAQ	CPSS	Fri, Mar 14, 2003	1.67	1.69	1.63	1.69
2382	NASDAQ	CPSS	Thu, Mar 13, 2003	1.67	1.67	1.60	1.66
2381	NASDAQ	CPSS	Wed, Mar 12, 2003	1.70	1.70	1.65	1.65
2380	NASDAQ	CPSS	Tue, Mar 11, 2003	1.75	1.76	1.72	1.72
2379	NASDAQ	CPSS	Mon, Mar 10, 2003	1.74	1.75	1.72	1.75
2378	NASDAQ	CPSS	Fri, Mar 7, 2003	1.76	1.76	1.70	1.70
2377	NASDAQ	CPSS	Thu, Mar 6, 2003	1.81	1.81	1.76	1.76
2376	NASDAQ	CPSS	Wed, Mar 5, 2003	1.81	1.84	1.79	1.79
2375	NASDAQ	CPSS	Tue, Mar 4, 2003	1.84	1.85	1.84	1.85
2374	NASDAQ	CPSS	Mon, Mar 3, 2003	1.80	1.84	1.80	1.81
2373	NASDAQ	CPSS	Fri, Feb 28, 2003	1.85	1.85	1.64	1.75
2372	NASDAQ	CPSS	Thu, Feb 27, 2003	1.87	1.88	1.82	1.85
2371	NASDAQ	CPSS	Wed, Feb 26, 2003	1.91	1.95	1.75	1.90
2370	NASDAQ	CPSS	Tue, Feb 25, 2003	1.85	1.89	1.85	1.89
2369	NASDAQ	CPSS	Mon, Feb 24, 2003	1.90	1.90	1.90	1.90
2368	NASDAQ	CPSS	Fri, Feb 21, 2003	1.84	1.85	1.81	1.85
2367	NASDAQ	CPSS	Thu, Feb 20, 2003	1.90	1.95	1.61	1.85
2366	NASDAQ	CPSS	Wed, Feb 19, 2003	1.94	1.94	1.94	1.94
2365	NASDAQ	CPSS	Tue, Feb 18, 2003	1.90	1.90	1.90	1.90
2364	NASDAQ	CPSS	Fri, Feb 14, 2003	1.90	1.90	1.90	1.90
2363	NASDAQ	CPSS	Thu, Feb 13, 2003	1.92	1.92	1.92	1.92
2362	NASDAQ	CPSS	Wed, Feb 12, 2003	1.93	1.97	1.91	1.97
2361	NASDAQ	CPSS	Tue, Feb 11, 2003	1.87	1.96	1.87	1.96
2360	NASDAQ	CPSS	Mon, Feb 10, 2003	1.82	1.99	1.82	1.99
2359	NASDAQ	CPSS	Fri, Feb 7, 2003	1.90	1.90	1.87	1.87
2358	NASDAQ	CPSS	Thu, Feb 6, 2003	1.98	1.99	1.90	1.90
2357	NASDAQ	CPSS	Wed, Feb 5, 2003	1.96	1.96	1.95	1.95
2356	NASDAQ	CPSS	Tue, Feb 4, 2003	1.92	1.96	1.91	1.95
2355	NASDAQ	CPSS	Mon, Feb 3, 2003	1.69	1.96	1.69	1.92
2354	NASDAQ	CPSS	Fri, Jan 31, 2003	1.69	1.73	1.69	1.70
2353	NASDAQ	CPSS	Thu, Jan 30, 2003	1.75	1.75	1.68	1.68
2352	NASDAQ	CPSS	Wed, Jan 29, 2003	1.81	1.81	1.80	1.80
2351	NASDAQ	CPSS	Mon, Jan 27, 2003	1.85	1.85	1.60	1.85
2350	NASDAQ	CPSS	Fri, Jan 24, 2003	1.85	1.86	1.85	1.85
2349	NASDAQ	CPSS	Thu, Jan 23, 2003	2.09	2.09	1.85	1.85
2348	NASDAQ	CPSS	Wed, Jan 22, 2003	1.84	2.10	1.81	2.03
2347	NASDAQ	CPSS	Tue, Jan 21, 2003	1.85	1.89	1.85	1.86
2346	NASDAQ	CPSS	Fri, Jan 17, 2003	1.93	1.93	1.89	1.91
2345	NASDAQ	CPSS	Thu, Jan 16, 2003	1.91	1.91	1.91	1.91
2344	NASDAQ	CPSS	Wed, Jan 15, 2003	1.89	1.95	1.85	1.85
2343	NASDAQ	CPSS	Tue, Jan 14, 2003	1.88	1.88	1.85	1.86
2342	NASDAQ	CPSS	Mon, Jan 13, 2003	1.86	1.86	1.85	1.85
2341	NASDAQ	CPSS	Fri, Jan 10, 2003	1.83	1.91	1.83	1.86
2340	NASDAQ	CPSS	Thu, Jan 9, 2003	1.94	2.10	1.55	1.81
2339	NASDAQ	CPSS	Wed, Jan 8, 2003	1.98	1.98	1.93	1.94
2338	NASDAQ	CPSS	Tue, Jan 7, 2003	1.98	1.98	1.98	1.98
2337	NASDAQ	CPSS	Mon, Jan 6, 2003	2.12	2.20	1.80	1.94
2336	NASDAQ	CPSS	Fri, Jan 3, 2003	2.04	2.04	2.02	2.02
2335	NASDAQ	CPSS	Thu, Jan 2, 2003	2.05	2.05	1.82	2.02
2334	NASDAQ	CPSS	Tue, Dec 31, 2002	2.02	2.15	1.98	2.09
2333	NASDAQ	CPSS	Mon, Dec 30, 2002	2.07	2.07	2.01	2.01
2332	NASDAQ	CPSS	Fri, Dec 27, 2002	2.16	2.16	2.01	2.08
2331	NASDAQ	CPSS	Thu, Dec 26, 2002	2.05	2.10	2.05	2.09
2330	NASDAQ	CPSS	Tue, Dec 24, 2002	2.09	2.20	2.04	2.04
2329	NASDAQ	CPSS	Mon, Dec 23, 2002	2.07	2.09	2.02	2.02
2328	NASDAQ	CPSS	Fri, Dec 20, 2002	2.09	2.10	2.09	2.10
2327	NASDAQ	CPSS	Thu, Dec 19, 2002	2.05	2.10	2.01	2.01
2326	NASDAQ	CPSS	Wed, Dec 18, 2002	2.05	2.05	2.05	2.05
2325	NASDAQ	CPSS	Tue, Dec 17, 2002	2.10	2.11	2.06	2.06
2324	NASDAQ	CPSS	Mon, Dec 16, 2002	2.06	2.11	2.05	2.10
2323	NASDAQ	CPSS	Fri, Dec 13, 2002	2.10	2.12	2.10	2.10
2322	NASDAQ	CPSS	Thu, Dec 12, 2002	2.11	2.11	2.10	2.10
2321	NASDAQ	CPSS	Wed, Dec 11, 2002	2.10	2.20	2.09	2.20
2320	NASDAQ	CPSS	Tue, Dec 10, 2002	2.05	2.15	2.05	2.11
2319	NASDAQ	CPSS	Mon, Dec 9, 2002	2.06	2.20	2.01	2.05
2318	NASDAQ	CPSS	Fri, Dec 6, 2002	2.02	2.12	2.01	2.05
2317	NASDAQ	CPSS	Thu, Dec 5, 2002	2.10	2.10	2.01	2.09
2316	NASDAQ	CPSS	Wed, Dec 4, 2002	2.19	2.20	2.01	2.01
2315	NASDAQ	CPSS	Tue, Dec 3, 2002	2.10	2.10	2.10	2.10
2314	NASDAQ	CPSS	Mon, Dec 2, 2002	2.19	2.22	2.12	2.15
2313	NASDAQ	CPSS	Wed, Nov 27, 2002	2.23	2.23	2.13	2.18
2312	NASDAQ	CPSS	Tue, Nov 26, 2002	2.10	2.35	2.10	2.20
2311	NASDAQ	CPSS	Mon, Nov 25, 2002	2.19	2.48	2.10	2.10
2310	NASDAQ	CPSS	Fri, Nov 22, 2002	2.25	2.25	2.15	2.15
2309	NASDAQ	CPSS	Thu, Nov 21, 2002	2.16	2.50	2.16	2.29
2308	NASDAQ	CPSS	Wed, Nov 20, 2002	2.13	2.25	2.13	2.25
2307	NASDAQ	CPSS	Tue, Nov 19, 2002	2.14	2.15	2.09	2.09
2306	NASDAQ	CPSS	Mon, Nov 18, 2002	2.08	2.25	2.04	2.09
2305	NASDAQ	CPSS	Fri, Nov 15, 2002	2.00	2.07	2.00	2.02
2304	NASDAQ	CPSS	Thu, Nov 14, 2002	1.96	2.08	1.90	1.97
2303	NASDAQ	CPSS	Wed, Nov 13, 2002	1.96	1.98	1.95	1.95
2302	NASDAQ	CPSS	Tue, Nov 12, 2002	1.93	1.99	1.90	1.91
2301	NASDAQ	CPSS	Mon, Nov 11, 2002	1.95	1.97	1.95	1.96
2300	NASDAQ	CPSS	Fri, Nov 8, 2002	1.90	2.10	1.90	2.00
2299	NASDAQ	CPSS	Thu, Nov 7, 2002	1.98	2.00	1.76	2.00
2298	NASDAQ	CPSS	Wed, Nov 6, 2002	1.98	1.99	1.95	1.99
2297	NASDAQ	CPSS	Tue, Nov 5, 2002	1.88	1.99	1.88	1.97
2296	NASDAQ	CPSS	Mon, Nov 4, 2002	1.94	2.00	1.83	1.99
2295	NASDAQ	CPSS	Fri, Nov 1, 2002	1.99	1.99	1.95	1.95
2294	NASDAQ	CPSS	Thu, Oct 31, 2002	1.90	1.98	1.90	1.96
2293	NASDAQ	CPSS	Wed, Oct 30, 2002	2.00	2.06	1.71	1.90
2292	NASDAQ	CPSS	Tue, Oct 29, 2002	1.90	1.99	1.90	1.99
2291	NASDAQ	CPSS	Mon, Oct 28, 2002	2.07	2.07	1.90	1.91
2290	NASDAQ	CPSS	Fri, Oct 25, 2002	2.00	2.10	1.90	1.90
2289	NASDAQ	CPSS	Thu, Oct 24, 2002	2.01	2.10	1.89	1.99
2288	NASDAQ	CPSS	Wed, Oct 23, 2002	1.91	1.99	1.87	1.87
2287	NASDAQ	CPSS	Tue, Oct 22, 2002	1.75	1.91	1.71	1.91
2286	NASDAQ	CPSS	Mon, Oct 21, 2002	1.75	1.98	1.75	1.98
2285	NASDAQ	CPSS	Fri, Oct 18, 2002	1.93	1.93	1.68	1.68
2284	NASDAQ	CPSS	Thu, Oct 17, 2002	1.71	2.03	1.69	1.87
2283	NASDAQ	CPSS	Wed, Oct 16, 2002	1.75	1.75	1.70	1.70
2282	NASDAQ	CPSS	Tue, Oct 15, 2002	1.76	1.84	1.70	1.70
2281	NASDAQ	CPSS	Mon, Oct 14, 2002	1.91	1.91	1.76	1.85
2280	NASDAQ	CPSS	Fri, Oct 11, 2002	1.68	1.90	1.64	1.90
2279	NASDAQ	CPSS	Thu, Oct 10, 2002	1.65	1.65	1.56	1.65
2278	NASDAQ	CPSS	Wed, Oct 9, 2002	1.80	1.80	1.71	1.71
2277	NASDAQ	CPSS	Tue, Oct 8, 2002	1.81	1.81	1.70	1.70
2276	NASDAQ	CPSS	Mon, Oct 7, 2002	1.65	1.86	1.65	1.86
2275	NASDAQ	CPSS	Fri, Oct 4, 2002	1.56	1.60	1.51	1.55
2274	NASDAQ	CPSS	Thu, Oct 3, 2002	1.64	1.65	1.56	1.56
2273	NASDAQ	CPSS	Wed, Oct 2, 2002	1.65	1.65	1.65	1.65
2272	NASDAQ	CPSS	Tue, Oct 1, 2002	1.65	1.65	1.65	1.65
2271	NASDAQ	CPSS	Mon, Sep 30, 2002	1.77	1.81	1.65	1.65
2270	NASDAQ	CPSS	Fri, Sep 27, 2002	1.75	1.80	1.75	1.80
2269	NASDAQ	CPSS	Thu, Sep 26, 2002	1.85	1.86	1.69	1.70
2268	NASDAQ	CPSS	Wed, Sep 25, 2002	1.85	1.89	1.70	1.72
2267	NASDAQ	CPSS	Tue, Sep 24, 2002	1.83	2.03	1.82	1.90
2266	NASDAQ	CPSS	Mon, Sep 23, 2002	1.85	1.85	1.85	1.85
2265	NASDAQ	CPSS	Fri, Sep 20, 2002	1.89	1.89	1.88	1.88
2264	NASDAQ	CPSS	Thu, Sep 19, 2002	1.91	1.95	1.81	1.81
2263	NASDAQ	CPSS	Mon, Sep 16, 2002	1.85	1.85	1.85	1.85
2262	NASDAQ	CPSS	Fri, Sep 13, 2002	1.85	1.85	1.85	1.85
2261	NASDAQ	CPSS	Wed, Sep 11, 2002	1.80	1.94	1.80	1.80
2260	NASDAQ	CPSS	Tue, Sep 10, 2002	1.87	1.94	1.80	1.94
2259	NASDAQ	CPSS	Mon, Sep 9, 2002	1.90	1.90	1.87	1.90
2258	NASDAQ	CPSS	Fri, Sep 6, 2002	1.99	2.00	1.90	1.90
2257	NASDAQ	CPSS	Thu, Sep 5, 2002	1.90	1.99	1.90	1.99
2256	NASDAQ	CPSS	Wed, Sep 4, 2002	1.90	1.90	1.86	1.86
2255	NASDAQ	CPSS	Tue, Sep 3, 2002	1.98	1.98	1.98	1.98
2254	NASDAQ	CPSS	Thu, Aug 29, 2002	2.00	2.00	1.85	1.85
2253	NASDAQ	CPSS	Wed, Aug 28, 2002	1.93	2.00	1.92	2.00
2252	NASDAQ	CPSS	Tue, Aug 27, 2002	1.86	1.86	1.85	1.85
2251	NASDAQ	CPSS	Mon, Aug 26, 2002	1.90	2.02	1.86	2.02
2250	NASDAQ	CPSS	Fri, Aug 23, 2002	2.00	2.03	1.91	1.91
2249	NASDAQ	CPSS	Thu, Aug 22, 2002	2.00	2.20	2.00	2.00
2248	NASDAQ	CPSS	Wed, Aug 21, 2002	2.00	2.00	1.99	1.99
2247	NASDAQ	CPSS	Tue, Aug 20, 2002	1.99	2.01	1.86	2.00
2246	NASDAQ	CPSS	Mon, Aug 19, 2002	1.94	2.01	1.85	1.99
2245	NASDAQ	CPSS	Fri, Aug 16, 2002	1.75	1.86	1.63	1.81
2244	NASDAQ	CPSS	Thu, Aug 15, 2002	1.83	1.83	1.60	1.75
2243	NASDAQ	CPSS	Wed, Aug 14, 2002	1.98	2.00	1.85	1.85
2242	NASDAQ	CPSS	Tue, Aug 13, 2002	1.81	1.95	1.81	1.90
2241	NASDAQ	CPSS	Mon, Aug 12, 2002	1.83	1.90	1.80	1.80
2240	NASDAQ	CPSS	Fri, Aug 9, 2002	1.55	1.80	1.55	1.80
2239	NASDAQ	CPSS	Thu, Aug 8, 2002	1.70	1.70	1.56	1.56
2238	NASDAQ	CPSS	Wed, Aug 7, 2002	1.77	2.26	1.60	1.60
2237	NASDAQ	CPSS	Tue, Aug 6, 2002	1.78	1.80	1.72	1.72
2236	NASDAQ	CPSS	Mon, Aug 5, 2002	1.50	1.80	1.20	1.50
2235	NASDAQ	CPSS	Fri, Aug 2, 2002	1.80	1.80	1.60	1.60
2234	NASDAQ	CPSS	Thu, Aug 1, 2002	1.69	1.80	1.68	1.75
2233	NASDAQ	CPSS	Wed, Jul 31, 2002	1.72	1.80	1.72	1.79
2232	NASDAQ	CPSS	Tue, Jul 30, 2002	1.65	1.80	1.65	1.80
2231	NASDAQ	CPSS	Mon, Jul 29, 2002	1.82	1.82	1.75	1.75
2230	NASDAQ	CPSS	Fri, Jul 26, 2002	1.55	1.75	1.55	1.60
2229	NASDAQ	CPSS	Thu, Jul 25, 2002	1.60	1.82	1.60	1.82
2228	NASDAQ	CPSS	Wed, Jul 24, 2002	1.51	1.74	1.50	1.55
2227	NASDAQ	CPSS	Tue, Jul 23, 2002	1.74	1.81	1.50	1.50
2226	NASDAQ	CPSS	Mon, Jul 22, 2002	1.67	1.67	1.50	1.55
2225	NASDAQ	CPSS	Fri, Jul 19, 2002	1.67	1.67	1.62	1.62
2224	NASDAQ	CPSS	Thu, Jul 18, 2002	1.42	1.84	1.42	1.74
2223	NASDAQ	CPSS	Wed, Jul 17, 2002	1.74	1.74	1.40	1.41
2222	NASDAQ	CPSS	Tue, Jul 16, 2002	1.80	1.80	1.45	1.60
2221	NASDAQ	CPSS	Mon, Jul 15, 2002	1.62	1.66	1.43	1.65
2220	NASDAQ	CPSS	Fri, Jul 12, 2002	1.45	1.89	1.20	1.50
2219	NASDAQ	CPSS	Thu, Jul 11, 2002	2.19	2.19	1.63	1.63
2218	NASDAQ	CPSS	Wed, Jul 10, 2002	2.14	2.15	1.98	1.98
2217	NASDAQ	CPSS	Tue, Jul 9, 2002	2.10	2.10	2.10	2.10
2216	NASDAQ	CPSS	Mon, Jul 8, 2002	2.11	2.50	2.11	2.15
2215	NASDAQ	CPSS	Fri, Jul 5, 2002	2.25	2.25	2.16	2.16
2214	NASDAQ	CPSS	Wed, Jul 3, 2002	2.29	2.31	2.12	2.25
2213	NASDAQ	CPSS	Tue, Jul 2, 2002	2.29	2.65	2.29	2.65
2212	NASDAQ	CPSS	Mon, Jul 1, 2002	2.38	2.65	2.38	2.50
2211	NASDAQ	CPSS	Fri, Jun 28, 2002	2.32	2.65	2.32	2.65
2210	NASDAQ	CPSS	Thu, Jun 27, 2002	2.40	2.40	2.31	2.40
2209	NASDAQ	CPSS	Wed, Jun 26, 2002	2.50	2.54	2.40	2.50
2208	NASDAQ	CPSS	Tue, Jun 25, 2002	2.60	2.75	2.45	2.50
2207	NASDAQ	CPSS	Mon, Jun 24, 2002	2.61	3.00	2.61	2.70
2206	NASDAQ	CPSS	Fri, Jun 21, 2002	2.46	2.78	2.45	2.78
2205	NASDAQ	CPSS	Thu, Jun 20, 2002	2.48	2.78	2.38	2.42
2204	NASDAQ	CPSS	Wed, Jun 19, 2002	2.55	2.55	2.36	2.41
2203	NASDAQ	CPSS	Tue, Jun 18, 2002	2.40	2.55	2.40	2.55
2202	NASDAQ	CPSS	Mon, Jun 17, 2002	2.49	2.53	2.48	2.48
2201	NASDAQ	CPSS	Fri, Jun 14, 2002	2.50	2.60	2.39	2.59
2200	NASDAQ	CPSS	Thu, Jun 13, 2002	2.39	2.39	2.35	2.38
2199	NASDAQ	CPSS	Wed, Jun 12, 2002	2.40	2.40	2.36	2.39
2198	NASDAQ	CPSS	Tue, Jun 11, 2002	2.41	2.41	2.36	2.36
2197	NASDAQ	CPSS	Mon, Jun 10, 2002	2.45	2.60	2.40	2.40
2196	NASDAQ	CPSS	Fri, Jun 7, 2002	2.35	2.75	2.35	2.75
2195	NASDAQ	CPSS	Thu, Jun 6, 2002	2.62	2.62	2.33	2.40
2194	NASDAQ	CPSS	Wed, Jun 5, 2002	2.65	2.70	2.61	2.70
2193	NASDAQ	CPSS	Tue, Jun 4, 2002	2.55	2.83	2.55	2.83
2192	NASDAQ	CPSS	Mon, Jun 3, 2002	2.53	2.70	2.45	2.70
2191	NASDAQ	CPSS	Fri, May 31, 2002	2.74	2.84	2.53	2.66
2190	NASDAQ	CPSS	Thu, May 30, 2002	2.75	2.75	2.65	2.65
2189	NASDAQ	CPSS	Wed, May 29, 2002	2.90	3.00	2.75	2.84
2188	NASDAQ	CPSS	Tue, May 28, 2002	2.98	3.10	2.82	3.10
2187	NASDAQ	CPSS	Fri, May 24, 2002	2.35	2.85	2.35	2.78
2186	NASDAQ	CPSS	Thu, May 23, 2002	2.30	2.50	2.30	2.40
2185	NASDAQ	CPSS	Wed, May 22, 2002	2.13	2.39	2.13	2.34
2184	NASDAQ	CPSS	Tue, May 21, 2002	2.15	2.50	2.14	2.30
2183	NASDAQ	CPSS	Mon, May 20, 2002	2.42	2.42	2.30	2.40
2182	NASDAQ	CPSS	Fri, May 17, 2002	2.25	2.40	2.10	2.30
2181	NASDAQ	CPSS	Thu, May 16, 2002	2.08	2.44	2.07	2.40
2180	NASDAQ	CPSS	Wed, May 15, 2002	2.20	2.20	2.10	2.10
2179	NASDAQ	CPSS	Tue, May 14, 2002	2.06	2.25	2.06	2.15
2178	NASDAQ	CPSS	Mon, May 13, 2002	2.38	2.40	2.05	2.18
2177	NASDAQ	CPSS	Fri, May 10, 2002	2.21	2.30	2.10	2.30
2176	NASDAQ	CPSS	Thu, May 9, 2002	2.24	2.35	2.10	2.35
2175	NASDAQ	CPSS	Wed, May 8, 2002	2.25	2.32	2.10	2.15
2174	NASDAQ	CPSS	Tue, May 7, 2002	2.09	2.34	2.09	2.15
2173	NASDAQ	CPSS	Mon, May 6, 2002	2.25	2.43	2.06	2.19
2172	NASDAQ	CPSS	Fri, May 3, 2002	2.22	2.54	2.13	2.40
2171	NASDAQ	CPSS	Thu, May 2, 2002	2.16	2.55	2.16	2.38
2170	NASDAQ	CPSS	Wed, May 1, 2002	2.18	2.50	2.13	2.40
2169	NASDAQ	CPSS	Tue, Apr 30, 2002	2.22	2.50	2.13	2.20
2168	NASDAQ	CPSS	Mon, Apr 29, 2002	2.22	2.31	2.15	2.25
2167	NASDAQ	CPSS	Fri, Apr 26, 2002	2.40	2.40	2.26	2.26
2166	NASDAQ	CPSS	Thu, Apr 25, 2002	2.16	2.42	2.10	2.42
2165	NASDAQ	CPSS	Wed, Apr 24, 2002	2.30	2.48	2.05	2.10
2164	NASDAQ	CPSS	Tue, Apr 23, 2002	2.73	2.99	2.47	2.56
2163	NASDAQ	CPSS	Mon, Apr 22, 2002	3.00	3.09	2.60	2.90
2162	NASDAQ	CPSS	Fri, Apr 19, 2002	3.29	3.29	3.00	3.00
2161	NASDAQ	CPSS	Thu, Apr 18, 2002	3.50	3.52	3.00	3.25
2160	NASDAQ	CPSS	Wed, Apr 17, 2002	3.80	3.81	2.94	3.00
2159	NASDAQ	CPSS	Tue, Apr 16, 2002	2.79	3.75	2.73	3.00
2158	NASDAQ	CPSS	Mon, Apr 15, 2002	2.10	2.51	2.10	2.51
2157	NASDAQ	CPSS	Fri, Apr 12, 2002	2.50	2.50	2.09	2.25
2156	NASDAQ	CPSS	Thu, Apr 11, 2002	1.95	2.48	1.95	2.37
2155	NASDAQ	CPSS	Wed, Apr 10, 2002	1.96	1.97	1.89	1.97
2154	NASDAQ	CPSS	Tue, Apr 9, 2002	1.89	1.93	1.85	1.85
2153	NASDAQ	CPSS	Mon, Apr 8, 2002	1.88	1.90	1.78	1.78
2152	NASDAQ	CPSS	Fri, Apr 5, 2002	1.83	1.83	1.83	1.83
2151	NASDAQ	CPSS	Thu, Apr 4, 2002	1.75	1.90	1.75	1.78
2150	NASDAQ	CPSS	Wed, Apr 3, 2002	1.75	1.80	1.75	1.79
2149	NASDAQ	CPSS	Tue, Apr 2, 2002	1.75	1.80	1.75	1.80
2148	NASDAQ	CPSS	Mon, Apr 1, 2002	1.78	1.94	1.72	1.75
2147	NASDAQ	CPSS	Thu, Mar 28, 2002	1.90	1.90	1.80	1.89
2146	NASDAQ	CPSS	Wed, Mar 27, 2002	1.85	1.90	1.76	1.80
2145	NASDAQ	CPSS	Tue, Mar 26, 2002	1.90	1.90	1.82	1.82
2144	NASDAQ	CPSS	Mon, Mar 25, 2002	1.91	1.91	1.81	1.85
2143	NASDAQ	CPSS	Fri, Mar 22, 2002	1.78	2.08	1.78	1.90
2142	NASDAQ	CPSS	Thu, Mar 21, 2002	1.75	1.97	1.70	1.95
2141	NASDAQ	CPSS	Wed, Mar 20, 2002	1.94	1.94	1.70	1.70
2140	NASDAQ	CPSS	Tue, Mar 19, 2002	1.70	1.80	1.70	1.75
2139	NASDAQ	CPSS	Mon, Mar 18, 2002	1.71	2.00	1.69	1.69
2138	NASDAQ	CPSS	Fri, Mar 15, 2002	1.90	2.05	1.90	2.00
2137	NASDAQ	CPSS	Thu, Mar 14, 2002	1.84	1.90	1.72	1.86
2136	NASDAQ	CPSS	Wed, Mar 13, 2002	1.60	1.90	1.60	1.90
2135	NASDAQ	CPSS	Tue, Mar 12, 2002	1.69	1.70	1.60	1.60
2134	NASDAQ	CPSS	Mon, Mar 11, 2002	1.60	1.78	1.60	1.60
2133	NASDAQ	CPSS	Fri, Mar 8, 2002	1.60	1.61	1.58	1.60
2132	NASDAQ	CPSS	Thu, Mar 7, 2002	1.70	1.70	1.60	1.60
2131	NASDAQ	CPSS	Wed, Mar 6, 2002	1.68	1.80	1.60	1.70
2130	NASDAQ	CPSS	Tue, Mar 5, 2002	1.55	1.66	1.50	1.60
2129	NASDAQ	CPSS	Mon, Mar 4, 2002	1.50	1.50	1.45	1.45
2128	NASDAQ	CPSS	Fri, Mar 1, 2002	1.40	1.55	1.40	1.54
2127	NASDAQ	CPSS	Thu, Feb 28, 2002	1.37	1.55	1.37	1.55
2126	NASDAQ	CPSS	Wed, Feb 27, 2002	1.45	1.45	1.45	1.45
2125	NASDAQ	CPSS	Tue, Feb 26, 2002	1.21	1.52	1.21	1.40
2124	NASDAQ	CPSS	Mon, Feb 25, 2002	1.15	1.49	1.15	1.47
2123	NASDAQ	CPSS	Fri, Feb 22, 2002	1.36	1.36	1.30	1.35
2122	NASDAQ	CPSS	Thu, Feb 21, 2002	1.11	1.11	1.11	1.11
2121	NASDAQ	CPSS	Tue, Feb 19, 2002	1.39	1.41	1.14	1.30
2120	NASDAQ	CPSS	Fri, Feb 15, 2002	1.45	1.45	1.43	1.43
2119	NASDAQ	CPSS	Thu, Feb 14, 2002	1.50	1.50	1.45	1.45
2118	NASDAQ	CPSS	Wed, Feb 13, 2002	1.50	1.50	1.44	1.50
2117	NASDAQ	CPSS	Mon, Feb 11, 2002	1.50	1.50	1.50	1.50
2116	NASDAQ	CPSS	Thu, Feb 7, 2002	1.47	1.50	1.47	1.50
2115	NASDAQ	CPSS	Wed, Feb 6, 2002	1.41	1.53	1.40	1.47
2114	NASDAQ	CPSS	Tue, Feb 5, 2002	1.49	1.53	1.45	1.51
2113	NASDAQ	CPSS	Mon, Feb 4, 2002	1.60	1.60	1.50	1.50
2112	NASDAQ	CPSS	Fri, Feb 1, 2002	1.60	1.60	1.60	1.60
2111	NASDAQ	CPSS	Thu, Jan 31, 2002	1.70	1.75	1.70	1.75
2110	NASDAQ	CPSS	Tue, Jan 29, 2002	1.67	1.84	1.67	1.84
2109	NASDAQ	CPSS	Fri, Jan 25, 2002	1.69	1.75	1.69	1.75
2108	NASDAQ	CPSS	Thu, Jan 24, 2002	1.65	1.66	1.65	1.65
2107	NASDAQ	CPSS	Wed, Jan 23, 2002	1.56	1.70	1.56	1.70
2106	NASDAQ	CPSS	Tue, Jan 22, 2002	1.71	1.73	1.62	1.65
2105	NASDAQ	CPSS	Fri, Jan 18, 2002	1.65	1.73	1.65	1.65
2104	NASDAQ	CPSS	Thu, Jan 17, 2002	1.56	1.69	1.55	1.69
2103	NASDAQ	CPSS	Tue, Jan 15, 2002	1.51	1.53	1.51	1.53
2102	NASDAQ	CPSS	Mon, Jan 14, 2002	1.54	1.59	1.54	1.59
2101	NASDAQ	CPSS	Fri, Jan 11, 2002	1.46	1.52	1.46	1.52
2100	NASDAQ	CPSS	Thu, Jan 10, 2002	1.50	1.50	1.37	1.44
2099	NASDAQ	CPSS	Wed, Jan 9, 2002	1.43	1.62	1.43	1.50
2098	NASDAQ	CPSS	Tue, Jan 8, 2002	1.54	1.70	1.26	1.65
2097	NASDAQ	CPSS	Mon, Jan 7, 2002	1.57	1.60	1.50	1.50
2096	NASDAQ	CPSS	Fri, Jan 4, 2002	1.55	1.60	1.51	1.60
2095	NASDAQ	CPSS	Thu, Jan 3, 2002	1.69	1.69	1.55	1.68
2094	NASDAQ	CPSS	Wed, Jan 2, 2002	1.55	1.70	1.55	1.55
2093	NASDAQ	CPSS	Mon, Dec 31, 2001	1.70	1.90	1.35	1.37
2092	NASDAQ	CPSS	Fri, Dec 28, 2001	1.75	1.76	1.70	1.70
2091	NASDAQ	CPSS	Thu, Dec 27, 2001	1.85	1.89	1.80	1.80
2090	NASDAQ	CPSS	Wed, Dec 26, 2001	1.70	1.88	1.70	1.80
2089	NASDAQ	CPSS	Mon, Dec 24, 2001	1.72	1.80	1.70	1.70
2088	NASDAQ	CPSS	Fri, Dec 21, 2001	1.70	1.89	1.70	1.87
2087	NASDAQ	CPSS	Thu, Dec 20, 2001	1.66	1.83	1.66	1.70
2086	NASDAQ	CPSS	Wed, Dec 19, 2001	1.60	1.60	1.60	1.60
2085	NASDAQ	CPSS	Tue, Dec 18, 2001	1.54	1.60	1.54	1.60
2084	NASDAQ	CPSS	Mon, Dec 17, 2001	1.70	1.70	1.53	1.53
2083	NASDAQ	CPSS	Fri, Dec 14, 2001	1.70	1.77	1.60	1.76
2082	NASDAQ	CPSS	Thu, Dec 13, 2001	1.95	2.00	1.70	1.70
2081	NASDAQ	CPSS	Wed, Dec 12, 2001	1.98	1.98	1.95	1.95
2080	NASDAQ	CPSS	Tue, Dec 11, 2001	2.00	2.00	1.95	2.00
2079	NASDAQ	CPSS	Mon, Dec 10, 2001	1.98	2.00	1.95	2.00
2078	NASDAQ	CPSS	Fri, Dec 7, 2001	2.00	2.06	2.00	2.06
2077	NASDAQ	CPSS	Thu, Dec 6, 2001	2.00	2.10	1.95	2.08
2076	NASDAQ	CPSS	Wed, Dec 5, 2001	1.90	2.12	1.90	2.05
2075	NASDAQ	CPSS	Tue, Dec 4, 2001	1.96	2.00	1.96	1.97
2074	NASDAQ	CPSS	Mon, Dec 3, 2001	2.00	2.00	1.95	1.95
2073	NASDAQ	CPSS	Fri, Nov 30, 2001	1.92	1.95	1.92	1.95
2072	NASDAQ	CPSS	Thu, Nov 29, 2001	1.80	1.93	1.79	1.93
2071	NASDAQ	CPSS	Wed, Nov 28, 2001	1.93	1.98	1.93	1.93
2070	NASDAQ	CPSS	Tue, Nov 27, 2001	1.90	1.95	1.90	1.95
2069	NASDAQ	CPSS	Mon, Nov 26, 2001	1.90	1.93	1.90	1.93
2068	NASDAQ	CPSS	Fri, Nov 23, 2001	1.95	1.95	1.90	1.90
2067	NASDAQ	CPSS	Wed, Nov 21, 2001	1.81	2.00	1.81	1.93
2066	NASDAQ	CPSS	Tue, Nov 20, 2001	2.04	2.04	1.83	1.83
2065	NASDAQ	CPSS	Mon, Nov 19, 2001	1.91	2.14	1.70	2.13
2064	NASDAQ	CPSS	Fri, Nov 16, 2001	1.83	1.90	1.68	1.80
2063	NASDAQ	CPSS	Thu, Nov 15, 2001	1.41	1.86	1.41	1.86
2062	NASDAQ	CPSS	Wed, Nov 14, 2001	1.70	1.84	1.50	1.83
2061	NASDAQ	CPSS	Tue, Nov 13, 2001	1.88	1.95	1.50	1.59
2060	NASDAQ	CPSS	Mon, Nov 12, 2001	1.46	1.89	1.45	1.89
2059	NASDAQ	CPSS	Fri, Nov 9, 2001	1.45	1.60	1.45	1.59
2058	NASDAQ	CPSS	Thu, Nov 8, 2001	1.39	1.45	1.35	1.35
2057	NASDAQ	CPSS	Wed, Nov 7, 2001	1.35	1.35	1.35	1.35
2056	NASDAQ	CPSS	Tue, Nov 6, 2001	1.40	1.42	1.35	1.40
2055	NASDAQ	CPSS	Mon, Nov 5, 2001	1.39	1.39	1.39	1.39
2054	NASDAQ	CPSS	Fri, Nov 2, 2001	1.35	1.39	1.35	1.35
2053	NASDAQ	CPSS	Thu, Nov 1, 2001	1.25	1.25	1.15	1.25
2052	NASDAQ	CPSS	Wed, Oct 31, 2001	1.35	1.35	1.35	1.35
2051	NASDAQ	CPSS	Tue, Oct 30, 2001	1.35	1.45	1.35	1.35
2050	NASDAQ	CPSS	Mon, Oct 29, 2001	1.34	1.35	1.34	1.35
2049	NASDAQ	CPSS	Fri, Oct 26, 2001	1.20	1.45	1.20	1.30
2048	NASDAQ	CPSS	Thu, Oct 25, 2001	1.20	1.25	1.20	1.20
2047	NASDAQ	CPSS	Wed, Oct 24, 2001	1.30	1.30	1.15	1.20
2046	NASDAQ	CPSS	Tue, Oct 23, 2001	1.37	1.37	1.34	1.34
2045	NASDAQ	CPSS	Mon, Oct 22, 2001	1.20	1.50	1.20	1.35
2044	NASDAQ	CPSS	Fri, Oct 19, 2001	1.30	1.30	1.20	1.20
2043	NASDAQ	CPSS	Thu, Oct 18, 2001	1.22	1.33	1.20	1.33
2042	NASDAQ	CPSS	Wed, Oct 17, 2001	1.22	1.22	1.22	1.22
2041	NASDAQ	CPSS	Tue, Oct 16, 2001	1.20	1.27	1.20	1.27
2040	NASDAQ	CPSS	Mon, Oct 15, 2001	1.15	1.19	1.10	1.15
2039	NASDAQ	CPSS	Thu, Oct 11, 2001	1.16	1.35	1.16	1.35
2038	NASDAQ	CPSS	Wed, Oct 10, 2001	1.20	1.20	1.16	1.16
2037	NASDAQ	CPSS	Tue, Oct 9, 2001	1.20	1.20	1.20	1.20
2036	NASDAQ	CPSS	Mon, Oct 8, 2001	1.24	1.35	1.24	1.35
2035	NASDAQ	CPSS	Fri, Oct 5, 2001	1.11	1.24	1.11	1.24
2034	NASDAQ	CPSS	Thu, Oct 4, 2001	1.25	1.25	1.20	1.20
2033	NASDAQ	CPSS	Wed, Oct 3, 2001	1.25	1.25	1.25	1.25
2032	NASDAQ	CPSS	Tue, Oct 2, 2001	1.15	1.24	1.15	1.20
2031	NASDAQ	CPSS	Mon, Oct 1, 2001	1.20	1.20	1.15	1.15
2030	NASDAQ	CPSS	Fri, Sep 28, 2001	1.18	1.24	1.01	1.22
2029	NASDAQ	CPSS	Thu, Sep 27, 2001	1.22	1.25	1.15	1.22
2028	NASDAQ	CPSS	Wed, Sep 26, 2001	1.35	1.35	1.25	1.26
2027	NASDAQ	CPSS	Tue, Sep 25, 2001	1.40	1.40	1.27	1.27
2026	NASDAQ	CPSS	Mon, Sep 24, 2001	1.27	1.48	1.27	1.45
2025	NASDAQ	CPSS	Fri, Sep 21, 2001	1.35	1.60	1.21	1.27
2024	NASDAQ	CPSS	Thu, Sep 20, 2001	1.40	1.60	1.35	1.60
2023	NASDAQ	CPSS	Wed, Sep 19, 2001	1.51	1.62	1.50	1.50
2022	NASDAQ	CPSS	Tue, Sep 18, 2001	1.37	1.58	1.37	1.50
2021	NASDAQ	CPSS	Mon, Sep 17, 2001	1.45	1.50	1.25	1.50
2020	NASDAQ	CPSS	Mon, Sep 10, 2001	1.30	1.45	1.27	1.45
2019	NASDAQ	CPSS	Fri, Sep 7, 2001	1.40	1.40	1.40	1.40
2018	NASDAQ	CPSS	Wed, Sep 5, 2001	1.45	1.45	1.35	1.42
2017	NASDAQ	CPSS	Tue, Sep 4, 2001	1.35	1.37	1.35	1.36
2016	NASDAQ	CPSS	Fri, Aug 31, 2001	1.47	1.50	1.35	1.35
2015	NASDAQ	CPSS	Thu, Aug 30, 2001	1.36	1.36	1.36	1.36
2014	NASDAQ	CPSS	Wed, Aug 29, 2001	1.42	1.42	1.25	1.26
2013	NASDAQ	CPSS	Tue, Aug 28, 2001	1.44	1.44	1.44	1.44
2012	NASDAQ	CPSS	Mon, Aug 27, 2001	1.31	1.42	1.26	1.42
2011	NASDAQ	CPSS	Fri, Aug 24, 2001	1.30	1.44	1.30	1.44
2010	NASDAQ	CPSS	Thu, Aug 23, 2001	1.31	1.35	1.31	1.35
2009	NASDAQ	CPSS	Wed, Aug 22, 2001	1.30	1.40	1.30	1.40
2008	NASDAQ	CPSS	Tue, Aug 21, 2001	1.37	1.37	1.30	1.30
2007	NASDAQ	CPSS	Mon, Aug 20, 2001	1.32	1.32	1.31	1.31
2006	NASDAQ	CPSS	Thu, Aug 16, 2001	1.37	1.38	1.37	1.37
2005	NASDAQ	CPSS	Wed, Aug 15, 2001	1.42	1.50	1.37	1.45
2004	NASDAQ	CPSS	Tue, Aug 14, 2001	1.37	1.37	1.37	1.37
2003	NASDAQ	CPSS	Mon, Aug 13, 2001	1.45	1.45	1.36	1.41
2002	NASDAQ	CPSS	Fri, Aug 10, 2001	1.44	1.44	1.35	1.41
2001	NASDAQ	CPSS	Thu, Aug 9, 2001	1.54	1.54	1.54	1.54
2000	NASDAQ	CPSS	Wed, Aug 8, 2001	1.52	1.52	1.44	1.44
1999	NASDAQ	CPSS	Tue, Aug 7, 2001	1.40	1.40	1.40	1.40
1998	NASDAQ	CPSS	Mon, Aug 6, 2001	1.47	1.54	1.31	1.35
1997	NASDAQ	CPSS	Fri, Aug 3, 2001	1.40	1.50	1.40	1.50
1996	NASDAQ	CPSS	Thu, Aug 2, 2001	1.35	1.40	1.30	1.38
1995	NASDAQ	CPSS	Wed, Aug 1, 2001	1.50	1.50	1.25	1.35
1994	NASDAQ	CPSS	Tue, Jul 31, 2001	1.51	1.51	1.45	1.45
1993	NASDAQ	CPSS	Mon, Jul 30, 2001	1.60	1.60	1.53	1.53
1992	NASDAQ	CPSS	Fri, Jul 27, 2001	1.56	1.60	1.55	1.55
1991	NASDAQ	CPSS	Thu, Jul 26, 2001	1.56	1.56	1.56	1.56
1990	NASDAQ	CPSS	Wed, Jul 25, 2001	1.55	1.60	1.55	1.60
1989	NASDAQ	CPSS	Tue, Jul 24, 2001	1.60	1.70	1.51	1.61
1988	NASDAQ	CPSS	Mon, Jul 23, 2001	1.60	1.60	1.60	1.60
1987	NASDAQ	CPSS	Fri, Jul 20, 2001	1.66	1.66	1.57	1.57
1986	NASDAQ	CPSS	Thu, Jul 19, 2001	1.70	1.70	1.69	1.70
1985	NASDAQ	CPSS	Wed, Jul 18, 2001	1.69	1.70	1.69	1.69
1984	NASDAQ	CPSS	Tue, Jul 17, 2001	1.67	1.67	1.67	1.67
1983	NASDAQ	CPSS	Mon, Jul 16, 2001	1.63	1.73	1.63	1.64
1982	NASDAQ	CPSS	Fri, Jul 13, 2001	1.58	1.73	1.58	1.70
1981	NASDAQ	CPSS	Thu, Jul 12, 2001	1.73	1.75	1.63	1.63
1980	NASDAQ	CPSS	Wed, Jul 11, 2001	1.54	1.79	1.54	1.63
1979	NASDAQ	CPSS	Tue, Jul 10, 2001	1.40	1.45	1.36	1.40
1978	NASDAQ	CPSS	Mon, Jul 9, 2001	1.48	1.55	1.19	1.34
1977	NASDAQ	CPSS	Fri, Jul 6, 2001	1.56	1.65	1.50	1.50
1976	NASDAQ	CPSS	Thu, Jul 5, 2001	1.66	1.66	1.60	1.60
1975	NASDAQ	CPSS	Tue, Jul 3, 2001	1.66	1.68	1.57	1.57
1974	NASDAQ	CPSS	Mon, Jul 2, 2001	1.75	1.84	1.75	1.84
1973	NASDAQ	CPSS	Fri, Jun 29, 2001	1.65	1.77	1.65	1.75
1972	NASDAQ	CPSS	Thu, Jun 28, 2001	1.73	1.73	1.65	1.70
1971	NASDAQ	CPSS	Wed, Jun 27, 2001	1.71	1.71	1.63	1.71
1970	NASDAQ	CPSS	Tue, Jun 26, 2001	1.51	1.55	1.51	1.55
1969	NASDAQ	CPSS	Mon, Jun 25, 2001	1.70	1.70	1.51	1.51
1968	NASDAQ	CPSS	Fri, Jun 22, 2001	1.58	1.74	1.58	1.74
1967	NASDAQ	CPSS	Thu, Jun 21, 2001	1.70	1.70	1.60	1.60
1966	NASDAQ	CPSS	Wed, Jun 20, 2001	1.80	1.80	1.78	1.78
1965	NASDAQ	CPSS	Tue, Jun 19, 2001	1.90	1.92	1.80	1.80
1964	NASDAQ	CPSS	Fri, Jun 15, 2001	1.90	1.94	1.90	1.94
1963	NASDAQ	CPSS	Thu, Jun 14, 2001	1.90	1.90	1.90	1.90
1962	NASDAQ	CPSS	Wed, Jun 13, 2001	1.84	1.95	1.84	1.90
1961	NASDAQ	CPSS	Tue, Jun 12, 2001	1.79	1.85	1.76	1.83
1960	NASDAQ	CPSS	Mon, Jun 11, 2001	1.82	1.83	1.79	1.79
1959	NASDAQ	CPSS	Fri, Jun 8, 2001	1.81	1.81	1.75	1.75
1958	NASDAQ	CPSS	Thu, Jun 7, 2001	1.77	1.80	1.77	1.80
1957	NASDAQ	CPSS	Wed, Jun 6, 2001	1.82	1.82	1.72	1.73
1956	NASDAQ	CPSS	Tue, Jun 5, 2001	1.83	1.83	1.75	1.83
1955	NASDAQ	CPSS	Mon, Jun 4, 2001	1.82	1.82	1.75	1.77
1954	NASDAQ	CPSS	Fri, Jun 1, 2001	1.75	1.75	1.75	1.75
1953	NASDAQ	CPSS	Thu, May 31, 2001	1.75	1.82	1.75	1.75
1952	NASDAQ	CPSS	Wed, May 30, 2001	1.76	1.76	1.75	1.75
1951	NASDAQ	CPSS	Tue, May 29, 2001	1.83	1.83	1.76	1.76
1950	NASDAQ	CPSS	Fri, May 25, 2001	1.83	1.84	1.77	1.77
1949	NASDAQ	CPSS	Thu, May 24, 2001	1.78	1.85	1.77	1.85
1948	NASDAQ	CPSS	Wed, May 23, 2001	1.82	1.82	1.78	1.78
1947	NASDAQ	CPSS	Tue, May 22, 2001	1.75	1.82	1.75	1.82
1946	NASDAQ	CPSS	Mon, May 21, 2001	1.75	1.75	1.75	1.75
1945	NASDAQ	CPSS	Fri, May 18, 2001	1.75	1.75	1.75	1.75
1944	NASDAQ	CPSS	Thu, May 17, 2001	1.75	1.75	1.75	1.75
1943	NASDAQ	CPSS	Wed, May 16, 2001	1.72	1.82	1.72	1.75
1942	NASDAQ	CPSS	Tue, May 15, 2001	1.68	1.80	1.68	1.79
1941	NASDAQ	CPSS	Mon, May 14, 2001	1.72	1.72	1.70	1.70
1940	NASDAQ	CPSS	Fri, May 11, 2001	1.71	1.80	1.70	1.75
1939	NASDAQ	CPSS	Thu, May 10, 2001	1.75	1.80	1.72	1.75
1938	NASDAQ	CPSS	Wed, May 9, 2001	1.75	1.75	1.75	1.75
1937	NASDAQ	CPSS	Tue, May 8, 2001	1.80	1.82	1.80	1.80
1936	NASDAQ	CPSS	Mon, May 7, 2001	1.86	1.86	1.80	1.80
1935	NASDAQ	CPSS	Fri, May 4, 2001	1.80	1.85	1.80	1.80
1934	NASDAQ	CPSS	Thu, May 3, 2001	1.90	1.90	1.85	1.85
1933	NASDAQ	CPSS	Wed, May 2, 2001	1.84	1.88	1.83	1.88
1932	NASDAQ	CPSS	Tue, May 1, 2001	1.70	1.80	1.70	1.80
1931	NASDAQ	CPSS	Mon, Apr 30, 2001	1.91	1.91	1.54	1.78
1930	NASDAQ	CPSS	Fri, Apr 27, 2001	1.93	1.93	1.93	1.93
1929	NASDAQ	CPSS	Thu, Apr 26, 2001	1.95	1.95	1.91	1.95
1928	NASDAQ	CPSS	Wed, Apr 25, 2001	1.89	1.99	1.85	1.91
1927	NASDAQ	CPSS	Tue, Apr 24, 2001	1.88	1.99	1.88	1.90
1926	NASDAQ	CPSS	Mon, Apr 23, 2001	1.83	1.95	1.83	1.95
1925	NASDAQ	CPSS	Fri, Apr 20, 2001	1.92	1.92	1.83	1.84
1924	NASDAQ	CPSS	Thu, Apr 19, 2001	1.92	1.92	1.83	1.85
1923	NASDAQ	CPSS	Wed, Apr 18, 2001	1.84	1.94	1.83	1.83
1922	NASDAQ	CPSS	Tue, Apr 17, 2001	1.81	1.81	1.81	1.81
1921	NASDAQ	CPSS	Mon, Apr 16, 2001	1.75	1.75	1.68	1.70
1920	NASDAQ	CPSS	Thu, Apr 12, 2001	1.80	1.83	1.75	1.75
1919	NASDAQ	CPSS	Wed, Apr 11, 2001	1.80	1.86	1.80	1.80
1918	NASDAQ	CPSS	Tue, Apr 10, 2001	1.58	1.84	1.58	1.84
1917	NASDAQ	CPSS	Mon, Apr 9, 2001	1.62	1.75	1.55	1.55
1916	NASDAQ	CPSS	Fri, Apr 6, 2001	1.56	1.63	1.56	1.63
1915	NASDAQ	CPSS	Thu, Apr 5, 2001	1.61	1.63	1.50	1.63
1914	NASDAQ	CPSS	Wed, Apr 4, 2001	1.25	1.63	0.94	1.63
1913	NASDAQ	CPSS	Tue, Apr 3, 2001	1.53	1.69	1.38	1.38
1912	NASDAQ	CPSS	Mon, Apr 2, 2001	1.88	1.88	1.63	1.75
1911	NASDAQ	CPSS	Fri, Mar 30, 2001	1.94	1.94	1.88	1.88
1910	NASDAQ	CPSS	Thu, Mar 29, 2001	1.88	1.95	1.88	1.88
1909	NASDAQ	CPSS	Wed, Mar 28, 2001	1.97	1.97	1.81	1.81
1908	NASDAQ	CPSS	Tue, Mar 27, 2001	1.81	1.97	1.77	1.81
1907	NASDAQ	CPSS	Mon, Mar 26, 2001	1.81	2.13	1.81	1.81
1906	NASDAQ	CPSS	Fri, Mar 23, 2001	1.88	1.94	1.81	1.81
1905	NASDAQ	CPSS	Thu, Mar 22, 2001	1.81	1.88	1.75	1.75
1904	NASDAQ	CPSS	Tue, Mar 20, 2001	1.75	1.94	1.63	1.63
1903	NASDAQ	CPSS	Mon, Mar 19, 2001	1.59	2.19	1.56	1.66
1902	NASDAQ	CPSS	Fri, Mar 16, 2001	1.53	1.53	1.53	1.53
1901	NASDAQ	CPSS	Thu, Mar 15, 2001	1.47	1.56	1.44	1.47
1900	NASDAQ	CPSS	Wed, Mar 14, 2001	1.56	1.69	1.25	1.56
1899	NASDAQ	CPSS	Tue, Mar 13, 2001	1.69	1.69	1.69	1.69
1898	NASDAQ	CPSS	Mon, Mar 12, 2001	1.70	1.75	1.53	1.53
1897	NASDAQ	CPSS	Fri, Mar 9, 2001	1.75	1.75	1.75	1.75
1896	NASDAQ	CPSS	Thu, Mar 8, 2001	1.92	1.92	1.63	1.69
1895	NASDAQ	CPSS	Wed, Mar 7, 2001	1.89	1.94	1.81	1.81
1894	NASDAQ	CPSS	Tue, Mar 6, 2001	1.88	1.94	1.88	1.88
1893	NASDAQ	CPSS	Mon, Mar 5, 2001	1.94	1.94	1.94	1.94
1892	NASDAQ	CPSS	Fri, Mar 2, 2001	1.88	1.88	1.88	1.88
1891	NASDAQ	CPSS	Thu, Mar 1, 2001	1.88	1.94	1.88	1.88
1890	NASDAQ	CPSS	Wed, Feb 28, 2001	1.88	1.94	1.88	1.88
1889	NASDAQ	CPSS	Tue, Feb 27, 2001	1.88	1.88	1.78	1.78
1888	NASDAQ	CPSS	Mon, Feb 26, 2001	1.84	1.84	1.84	1.84
1887	NASDAQ	CPSS	Fri, Feb 23, 2001	1.88	2.00	1.84	1.84
1886	NASDAQ	CPSS	Thu, Feb 22, 2001	1.94	1.94	1.81	1.88
1885	NASDAQ	CPSS	Wed, Feb 21, 2001	1.63	1.88	1.63	1.78
1884	NASDAQ	CPSS	Tue, Feb 20, 2001	1.88	2.00	1.81	1.81
1883	NASDAQ	CPSS	Fri, Feb 16, 2001	1.94	1.94	1.88	1.88
1882	NASDAQ	CPSS	Thu, Feb 15, 2001	1.88	1.88	1.81	1.81
1881	NASDAQ	CPSS	Wed, Feb 14, 2001	1.88	1.94	1.88	1.88
1880	NASDAQ	CPSS	Tue, Feb 13, 2001	1.88	1.94	1.78	1.78
1879	NASDAQ	CPSS	Mon, Feb 12, 2001	1.81	1.81	1.78	1.81
1878	NASDAQ	CPSS	Fri, Feb 9, 2001	1.78	1.94	1.78	1.81
1877	NASDAQ	CPSS	Thu, Feb 8, 2001	1.81	1.81	1.78	1.78
1876	NASDAQ	CPSS	Wed, Feb 7, 2001	1.78	1.81	1.78	1.78
1875	NASDAQ	CPSS	Tue, Feb 6, 2001	1.88	1.89	1.75	1.75
1874	NASDAQ	CPSS	Mon, Feb 5, 2001	1.88	1.97	1.88	1.88
1873	NASDAQ	CPSS	Fri, Feb 2, 2001	1.88	2.00	1.88	1.88
1872	NASDAQ	CPSS	Thu, Feb 1, 2001	1.97	2.00	1.88	1.88
1871	NASDAQ	CPSS	Wed, Jan 31, 2001	1.88	1.97	1.81	1.97
1870	NASDAQ	CPSS	Tue, Jan 30, 2001	1.81	1.88	1.81	1.81
1869	NASDAQ	CPSS	Mon, Jan 29, 2001	1.81	1.88	1.75	1.78
1868	NASDAQ	CPSS	Fri, Jan 26, 2001	1.84	1.97	1.81	1.84
1867	NASDAQ	CPSS	Thu, Jan 25, 2001	1.78	1.88	1.78	1.88
1866	NASDAQ	CPSS	Wed, Jan 24, 2001	1.84	1.84	1.75	1.78
1865	NASDAQ	CPSS	Tue, Jan 23, 2001	1.78	1.84	1.78	1.84
1864	NASDAQ	CPSS	Mon, Jan 22, 2001	1.88	1.91	1.81	1.81
1863	NASDAQ	CPSS	Fri, Jan 19, 2001	1.88	1.88	1.88	1.88
1862	NASDAQ	CPSS	Thu, Jan 18, 2001	1.88	1.94	1.88	1.88
1861	NASDAQ	CPSS	Wed, Jan 17, 2001	1.78	1.91	1.78	1.91
1860	NASDAQ	CPSS	Tue, Jan 16, 2001	1.81	1.94	1.78	1.81
1859	NASDAQ	CPSS	Fri, Jan 12, 2001	1.81	1.94	1.81	1.81
1858	NASDAQ	CPSS	Thu, Jan 11, 2001	1.75	1.88	1.72	1.75
1857	NASDAQ	CPSS	Wed, Jan 10, 2001	1.69	1.75	1.69	1.75
1856	NASDAQ	CPSS	Tue, Jan 9, 2001	1.69	1.72	1.69	1.72
1855	NASDAQ	CPSS	Mon, Jan 8, 2001	1.69	1.72	1.69	1.69
1854	NASDAQ	CPSS	Fri, Jan 5, 2001	1.59	1.69	1.56	1.69
1853	NASDAQ	CPSS	Thu, Jan 4, 2001	1.50	1.56	1.47	1.56
1852	NASDAQ	CPSS	Wed, Jan 3, 2001	1.55	1.56	1.44	1.44
1851	NASDAQ	CPSS	Tue, Jan 2, 2001	1.50	1.56	1.44	1.56
1850	NASDAQ	CPSS	Fri, Dec 29, 2000	1.38	1.56	1.38	1.44
1849	NASDAQ	CPSS	Thu, Dec 28, 2000	1.22	1.50	1.22	1.38
1848	NASDAQ	CPSS	Wed, Dec 27, 2000	1.28	1.28	1.25	1.25
1847	NASDAQ	CPSS	Tue, Dec 26, 2000	1.22	1.31	1.22	1.31
1846	NASDAQ	CPSS	Fri, Dec 22, 2000	1.25	1.38	1.22	1.38
1845	NASDAQ	CPSS	Thu, Dec 21, 2000	1.25	1.38	1.19	1.22
1844	NASDAQ	CPSS	Wed, Dec 20, 2000	1.25	1.38	1.22	1.38
1843	NASDAQ	CPSS	Tue, Dec 19, 2000	1.31	1.50	1.25	1.28
1842	NASDAQ	CPSS	Mon, Dec 18, 2000	1.50	1.50	1.38	1.50
1841	NASDAQ	CPSS	Fri, Dec 15, 2000	1.44	1.50	1.44	1.50
1840	NASDAQ	CPSS	Thu, Dec 14, 2000	1.44	1.50	1.44	1.44
1839	NASDAQ	CPSS	Wed, Dec 13, 2000	1.50	1.50	1.44	1.50
1838	NASDAQ	CPSS	Tue, Dec 12, 2000	1.47	1.50	1.47	1.47
1837	NASDAQ	CPSS	Mon, Dec 11, 2000	1.56	1.56	1.47	1.50
1836	NASDAQ	CPSS	Fri, Dec 8, 2000	1.69	1.69	1.53	1.53
1835	NASDAQ	CPSS	Thu, Dec 7, 2000	1.63	1.69	1.56	1.56
1834	NASDAQ	CPSS	Wed, Dec 6, 2000	1.59	1.75	1.59	1.63
1833	NASDAQ	CPSS	Tue, Dec 5, 2000	1.69	1.75	1.63	1.72
1832	NASDAQ	CPSS	Mon, Dec 4, 2000	1.63	1.63	1.63	1.63
1831	NASDAQ	CPSS	Fri, Dec 1, 2000	1.63	1.69	1.63	1.63
1830	NASDAQ	CPSS	Thu, Nov 30, 2000	1.63	1.69	1.63	1.63
1829	NASDAQ	CPSS	Wed, Nov 29, 2000	1.47	1.69	1.47	1.63
1828	NASDAQ	CPSS	Tue, Nov 28, 2000	1.63	1.69	1.63	1.69
1827	NASDAQ	CPSS	Mon, Nov 27, 2000	1.58	1.88	1.58	1.63
1826	NASDAQ	CPSS	Fri, Nov 24, 2000	1.72	1.81	1.69	1.69
1825	NASDAQ	CPSS	Wed, Nov 22, 2000	1.69	1.72	1.66	1.72
1824	NASDAQ	CPSS	Tue, Nov 21, 2000	1.66	1.72	1.66	1.69
1823	NASDAQ	CPSS	Mon, Nov 20, 2000	1.70	1.72	1.56	1.70
1822	NASDAQ	CPSS	Fri, Nov 17, 2000	1.69	1.69	1.67	1.67
1821	NASDAQ	CPSS	Thu, Nov 16, 2000	1.75	1.75	1.56	1.69
1820	NASDAQ	CPSS	Wed, Nov 15, 2000	1.72	1.75	1.56	1.63
1819	NASDAQ	CPSS	Tue, Nov 14, 2000	1.63	1.69	1.13	1.63
1818	NASDAQ	CPSS	Mon, Nov 13, 2000	1.63	1.63	1.31	1.56
1817	NASDAQ	CPSS	Fri, Nov 10, 2000	1.63	1.63	1.63	1.63
1816	NASDAQ	CPSS	Thu, Nov 9, 2000	1.63	1.63	1.63	1.63
1815	NASDAQ	CPSS	Wed, Nov 8, 2000	1.63	1.63	1.63	1.63
1814	NASDAQ	CPSS	Tue, Nov 7, 2000	1.66	1.75	1.56	1.69
1813	NASDAQ	CPSS	Mon, Nov 6, 2000	1.72	1.72	1.63	1.63
1812	NASDAQ	CPSS	Fri, Nov 3, 2000	1.63	1.64	1.63	1.63
1811	NASDAQ	CPSS	Thu, Nov 2, 2000	1.75	1.81	1.56	1.63
1810	NASDAQ	CPSS	Wed, Nov 1, 2000	1.70	1.72	1.69	1.69
1809	NASDAQ	CPSS	Tue, Oct 31, 2000	1.69	1.81	1.69	1.75
1808	NASDAQ	CPSS	Mon, Oct 30, 2000	1.63	1.88	1.63	1.81
1807	NASDAQ	CPSS	Fri, Oct 27, 2000	1.69	1.75	1.69	1.69
1806	NASDAQ	CPSS	Thu, Oct 26, 2000	1.75	1.84	1.75	1.75
1805	NASDAQ	CPSS	Wed, Oct 25, 2000	1.56	1.63	1.56	1.56
1804	NASDAQ	CPSS	Tue, Oct 24, 2000	1.72	1.75	1.56	1.56
1803	NASDAQ	CPSS	Mon, Oct 23, 2000	1.58	1.72	1.56	1.72
1802	NASDAQ	CPSS	Fri, Oct 20, 2000	1.63	1.63	1.56	1.56
1801	NASDAQ	CPSS	Thu, Oct 19, 2000	1.72	1.72	1.63	1.63
1800	NASDAQ	CPSS	Wed, Oct 18, 2000	1.69	1.75	1.56	1.56
1799	NASDAQ	CPSS	Tue, Oct 17, 2000	1.63	1.69	1.63	1.69
1798	NASDAQ	CPSS	Mon, Oct 16, 2000	1.63	1.69	1.59	1.63
1797	NASDAQ	CPSS	Fri, Oct 13, 2000	1.63	1.69	1.63	1.63
1796	NASDAQ	CPSS	Thu, Oct 12, 2000	1.63	1.69	1.63	1.63
1795	NASDAQ	CPSS	Wed, Oct 11, 2000	1.75	1.75	1.63	1.63
1794	NASDAQ	CPSS	Tue, Oct 10, 2000	1.81	1.81	1.75	1.75
1793	NASDAQ	CPSS	Mon, Oct 9, 2000	1.88	1.88	1.75	1.84
1792	NASDAQ	CPSS	Fri, Oct 6, 2000	1.88	1.91	1.88	1.88
1791	NASDAQ	CPSS	Thu, Oct 5, 2000	1.69	1.94	1.69	1.88
1790	NASDAQ	CPSS	Wed, Oct 4, 2000	1.69	1.69	1.69	1.69
1789	NASDAQ	CPSS	Tue, Oct 3, 2000	1.81	1.84	1.69	1.69
1788	NASDAQ	CPSS	Mon, Oct 2, 2000	1.84	1.84	1.69	1.81
1787	NASDAQ	CPSS	Fri, Sep 29, 2000	1.69	1.81	1.69	1.69
1786	NASDAQ	CPSS	Thu, Sep 28, 2000	1.81	1.81	1.56	1.69
1785	NASDAQ	CPSS	Wed, Sep 27, 2000	1.80	1.80	1.56	1.56
1784	NASDAQ	CPSS	Tue, Sep 26, 2000	1.56	1.75	1.56	1.75
1783	NASDAQ	CPSS	Mon, Sep 25, 2000	1.69	1.75	1.56	1.63
1782	NASDAQ	CPSS	Fri, Sep 22, 2000	1.50	1.63	1.50	1.63
1781	NASDAQ	CPSS	Thu, Sep 21, 2000	1.44	1.56	1.44	1.50
1780	NASDAQ	CPSS	Wed, Sep 20, 2000	1.50	1.56	1.44	1.50
1779	NASDAQ	CPSS	Tue, Sep 19, 2000	1.63	1.63	1.56	1.56
1778	NASDAQ	CPSS	Mon, Sep 18, 2000	1.63	1.63	1.56	1.56
1777	NASDAQ	CPSS	Fri, Sep 15, 2000	1.63	1.63	1.56	1.59
1776	NASDAQ	CPSS	Thu, Sep 14, 2000	1.63	1.63	1.45	1.50
1775	NASDAQ	CPSS	Wed, Sep 13, 2000	1.69	1.69	1.56	1.63
1774	NASDAQ	CPSS	Tue, Sep 12, 2000	1.69	1.75	1.69	1.75
1773	NASDAQ	CPSS	Mon, Sep 11, 2000	1.75	1.75	1.69	1.69
1772	NASDAQ	CPSS	Fri, Sep 8, 2000	1.69	1.75	1.69	1.75
1771	NASDAQ	CPSS	Thu, Sep 7, 2000	1.69	1.75	1.63	1.75
1770	NASDAQ	CPSS	Wed, Sep 6, 2000	1.69	1.75	1.63	1.75
1769	NASDAQ	CPSS	Tue, Sep 5, 2000	1.63	1.75	1.63	1.75
1768	NASDAQ	CPSS	Fri, Sep 1, 2000	1.75	1.81	1.72	1.72
1767	NASDAQ	CPSS	Thu, Aug 31, 2000	1.78	1.81	1.69	1.75
1766	NASDAQ	CPSS	Wed, Aug 30, 2000	1.69	1.81	1.63	1.75
1765	NASDAQ	CPSS	Tue, Aug 29, 2000	1.50	1.94	1.50	1.81
1764	NASDAQ	CPSS	Mon, Aug 28, 2000	1.56	1.75	1.50	1.50
1763	NASDAQ	CPSS	Fri, Aug 25, 2000	1.66	1.66	1.38	1.63
1762	NASDAQ	CPSS	Thu, Aug 24, 2000	1.75	1.94	1.56	1.63
1761	NASDAQ	CPSS	Wed, Aug 23, 2000	1.50	1.69	1.47	1.69
1760	NASDAQ	CPSS	Tue, Aug 22, 2000	1.50	1.56	1.41	1.56
1759	NASDAQ	CPSS	Mon, Aug 21, 2000	1.50	1.53	1.44	1.50
1758	NASDAQ	CPSS	Fri, Aug 18, 2000	1.63	1.63	1.50	1.63
1757	NASDAQ	CPSS	Thu, Aug 17, 2000	1.66	1.88	1.63	1.63
1756	NASDAQ	CPSS	Wed, Aug 16, 2000	1.75	1.81	1.56	1.69
1755	NASDAQ	CPSS	Tue, Aug 15, 2000	1.63	1.81	1.50	1.75
1754	NASDAQ	CPSS	Mon, Aug 14, 2000	1.31	1.56	1.31	1.56
1753	NASDAQ	CPSS	Fri, Aug 11, 2000	1.16	1.25	1.06	1.25
1752	NASDAQ	CPSS	Thu, Aug 10, 2000	1.19	1.19	1.13	1.13
1751	NASDAQ	CPSS	Wed, Aug 9, 2000	1.19	1.25	1.06	1.19
1750	NASDAQ	CPSS	Tue, Aug 8, 2000	1.28	1.31	1.25	1.25
1749	NASDAQ	CPSS	Mon, Aug 7, 2000	1.28	1.31	1.19	1.31
1748	NASDAQ	CPSS	Fri, Aug 4, 2000	1.31	1.31	1.28	1.28
1747	NASDAQ	CPSS	Thu, Aug 3, 2000	1.31	1.31	1.25	1.28
1746	NASDAQ	CPSS	Wed, Aug 2, 2000	1.56	1.63	1.25	1.25
1745	NASDAQ	CPSS	Tue, Aug 1, 2000	1.55	1.63	1.38	1.50
1744	NASDAQ	CPSS	Mon, Jul 31, 2000	1.47	1.63	1.45	1.50
1743	NASDAQ	CPSS	Fri, Jul 28, 2000	1.63	1.63	1.50	1.50
1742	NASDAQ	CPSS	Thu, Jul 27, 2000	1.53	1.59	1.50	1.53
1741	NASDAQ	CPSS	Wed, Jul 26, 2000	1.59	1.72	1.59	1.59
1740	NASDAQ	CPSS	Tue, Jul 25, 2000	1.53	1.84	1.53	1.59
1739	NASDAQ	CPSS	Mon, Jul 24, 2000	1.63	1.66	1.53	1.66
1738	NASDAQ	CPSS	Fri, Jul 21, 2000	1.75	1.81	1.53	1.63
1737	NASDAQ	CPSS	Thu, Jul 20, 2000	1.59	1.88	1.59	1.81
1736	NASDAQ	CPSS	Wed, Jul 19, 2000	1.69	1.69	1.59	1.59
1735	NASDAQ	CPSS	Tue, Jul 18, 2000	1.58	1.75	1.58	1.63
1734	NASDAQ	CPSS	Mon, Jul 17, 2000	1.31	1.63	1.31	1.63
1733	NASDAQ	CPSS	Fri, Jul 14, 2000	1.38	1.38	1.25	1.31
1732	NASDAQ	CPSS	Thu, Jul 13, 2000	1.31	1.34	1.13	1.25
1731	NASDAQ	CPSS	Wed, Jul 12, 2000	1.28	1.38	1.25	1.31
1730	NASDAQ	CPSS	Tue, Jul 11, 2000	1.31	1.31	1.25	1.25
1729	NASDAQ	CPSS	Mon, Jul 10, 2000	1.19	1.31	1.19	1.31
1728	NASDAQ	CPSS	Fri, Jul 7, 2000	1.38	1.38	1.19	1.31
1727	NASDAQ	CPSS	Thu, Jul 6, 2000	1.13	1.50	1.13	1.41
1726	NASDAQ	CPSS	Wed, Jul 5, 2000	1.06	1.19	1.06	1.19
1725	NASDAQ	CPSS	Mon, Jul 3, 2000	1.13	1.13	1.03	1.03
1724	NASDAQ	CPSS	Fri, Jun 30, 2000	1.06	1.19	1.00	1.03
1723	NASDAQ	CPSS	Thu, Jun 29, 2000	1.06	1.19	1.03	1.03
1722	NASDAQ	CPSS	Wed, Jun 28, 2000	1.13	1.13	1.06	1.13
1721	NASDAQ	CPSS	Tue, Jun 27, 2000	1.13	1.19	1.13	1.13
1720	NASDAQ	CPSS	Mon, Jun 26, 2000	1.17	1.19	1.13	1.19
1719	NASDAQ	CPSS	Fri, Jun 23, 2000	1.13	1.25	1.13	1.25
1718	NASDAQ	CPSS	Thu, Jun 22, 2000	1.16	1.25	1.13	1.13
1717	NASDAQ	CPSS	Wed, Jun 21, 2000	1.16	1.19	1.16	1.19
1716	NASDAQ	CPSS	Tue, Jun 20, 2000	1.16	1.22	1.16	1.16
1715	NASDAQ	CPSS	Mon, Jun 19, 2000	1.03	1.19	1.03	1.19
1714	NASDAQ	CPSS	Fri, Jun 16, 2000	1.19	1.19	1.03	1.13
1713	NASDAQ	CPSS	Thu, Jun 15, 2000	1.13	1.13	1.06	1.13
1712	NASDAQ	CPSS	Wed, Jun 14, 2000	1.13	1.19	1.13	1.13
1711	NASDAQ	CPSS	Tue, Jun 13, 2000	1.22	1.22	1.13	1.13
1710	NASDAQ	CPSS	Mon, Jun 12, 2000	1.03	1.25	1.03	1.25
1709	NASDAQ	CPSS	Fri, Jun 9, 2000	0.94	1.06	0.94	1.03
1708	NASDAQ	CPSS	Thu, Jun 8, 2000	1.00	1.13	0.94	1.06
1707	NASDAQ	CPSS	Wed, Jun 7, 2000	1.00	1.06	1.00	1.06
1706	NASDAQ	CPSS	Tue, Jun 6, 2000	1.00	1.06	1.00	1.00
1705	NASDAQ	CPSS	Mon, Jun 5, 2000	1.13	1.13	1.00	1.00
1704	NASDAQ	CPSS	Fri, Jun 2, 2000	1.06	1.13	1.00	1.13
1703	NASDAQ	CPSS	Thu, Jun 1, 2000	1.05	1.05	0.94	0.94
1702	NASDAQ	CPSS	Wed, May 31, 2000	1.03	1.06	1.00	1.00
1701	NASDAQ	CPSS	Tue, May 30, 2000	1.00	1.06	1.00	1.03
1700	NASDAQ	CPSS	Fri, May 26, 2000	1.06	1.31	1.00	1.00
1699	NASDAQ	CPSS	Thu, May 25, 2000	1.27	1.31	1.06	1.09
1698	NASDAQ	CPSS	Wed, May 24, 2000	1.03	1.25	0.88	1.25
1697	NASDAQ	CPSS	Tue, May 23, 2000	1.00	1.09	1.00	1.06
1696	NASDAQ	CPSS	Mon, May 22, 2000	1.19	1.19	0.75	1.13
1695	NASDAQ	CPSS	Fri, May 19, 2000	1.25	1.34	1.06	1.06
1694	NASDAQ	CPSS	Thu, May 18, 2000	1.09	1.78	1.00	1.41
1693	NASDAQ	CPSS	Wed, May 17, 2000	1.06	1.19	0.69	0.69
1692	NASDAQ	CPSS	Tue, May 16, 2000	1.22	1.22	1.03	1.06
1691	NASDAQ	CPSS	Mon, May 15, 2000	1.25	1.25	1.19	1.19
1690	NASDAQ	CPSS	Fri, May 12, 2000	1.22	1.25	1.19	1.19
1689	NASDAQ	CPSS	Thu, May 11, 2000	1.13	1.25	1.13	1.13
1688	NASDAQ	CPSS	Wed, May 10, 2000	1.19	1.19	1.09	1.13
1687	NASDAQ	CPSS	Tue, May 9, 2000	1.34	1.34	1.25	1.25
1686	NASDAQ	CPSS	Mon, May 8, 2000	1.19	1.31	1.19	1.25
1685	NASDAQ	CPSS	Fri, May 5, 2000	1.19	1.19	1.13	1.13
1684	NASDAQ	CPSS	Thu, May 4, 2000	1.06	1.25	1.06	1.19
1683	NASDAQ	CPSS	Wed, May 3, 2000	1.25	1.25	1.00	1.25
1682	NASDAQ	CPSS	Tue, May 2, 2000	1.31	1.31	1.25	1.25
1681	NASDAQ	CPSS	Mon, May 1, 2000	1.25	1.38	1.19	1.25
1680	NASDAQ	CPSS	Fri, Apr 28, 2000	1.28	1.28	1.25	1.25
1679	NASDAQ	CPSS	Thu, Apr 27, 2000	1.25	1.31	1.25	1.31
1678	NASDAQ	CPSS	Wed, Apr 26, 2000	1.44	1.44	1.25	1.31
1677	NASDAQ	CPSS	Tue, Apr 25, 2000	1.47	1.47	1.38	1.47
1676	NASDAQ	CPSS	Mon, Apr 24, 2000	1.50	1.50	1.44	1.50
1675	NASDAQ	CPSS	Thu, Apr 20, 2000	1.30	1.72	1.13	1.63
1674	NASDAQ	CPSS	Wed, Apr 19, 2000	1.34	1.47	1.13	1.47
1673	NASDAQ	CPSS	Tue, Apr 18, 2000	1.41	1.50	1.25	1.31
1672	NASDAQ	CPSS	Mon, Apr 17, 2000	1.16	1.50	1.16	1.41
1671	NASDAQ	CPSS	Fri, Apr 14, 2000	1.59	1.75	1.00	1.25
1670	NASDAQ	CPSS	Thu, Apr 13, 2000	1.72	1.75	1.56	1.63
1669	NASDAQ	CPSS	Wed, Apr 12, 2000	1.75	1.84	1.59	1.75
1668	NASDAQ	CPSS	Tue, Apr 11, 2000	1.77	1.77	1.63	1.69
1667	NASDAQ	CPSS	Mon, Apr 10, 2000	1.75	1.81	1.72	1.72
1666	NASDAQ	CPSS	Fri, Apr 7, 2000	1.69	1.84	1.63	1.75
1665	NASDAQ	CPSS	Thu, Apr 6, 2000	1.75	1.75	1.66	1.66
1664	NASDAQ	CPSS	Wed, Apr 5, 2000	1.88	1.88	1.63	1.66
1663	NASDAQ	CPSS	Tue, Apr 4, 2000	1.94	2.13	1.75	1.75
1662	NASDAQ	CPSS	Mon, Apr 3, 2000	2.13	2.25	1.88	1.88
1661	NASDAQ	CPSS	Fri, Mar 31, 2000	2.25	2.94	1.81	1.88
1660	NASDAQ	CPSS	Thu, Mar 30, 2000	1.75	2.50	1.63	2.00
1659	NASDAQ	CPSS	Wed, Mar 29, 2000	2.00	2.00	1.63	1.63
1658	NASDAQ	CPSS	Tue, Mar 28, 2000	1.75	1.91	1.69	1.88
1657	NASDAQ	CPSS	Mon, Mar 27, 2000	2.00	2.00	1.69	1.69
1656	NASDAQ	CPSS	Fri, Mar 24, 2000	1.69	2.25	1.56	1.88
1655	NASDAQ	CPSS	Thu, Mar 23, 2000	1.66	1.75	1.53	1.56
1654	NASDAQ	CPSS	Wed, Mar 22, 2000	1.69	1.75	1.53	1.75
1653	NASDAQ	CPSS	Tue, Mar 21, 2000	1.63	1.72	1.50	1.69
1652	NASDAQ	CPSS	Mon, Mar 20, 2000	1.63	1.72	1.53	1.63
1651	NASDAQ	CPSS	Fri, Mar 17, 2000	1.63	1.66	1.50	1.63
1650	NASDAQ	CPSS	Thu, Mar 16, 2000	1.50	1.69	1.50	1.56
1649	NASDAQ	CPSS	Wed, Mar 15, 2000	1.69	1.69	1.50	1.50
1648	NASDAQ	CPSS	Tue, Mar 14, 2000	1.50	1.72	1.44	1.63
1647	NASDAQ	CPSS	Mon, Mar 13, 2000	1.63	1.75	1.50	1.72
1646	NASDAQ	CPSS	Fri, Mar 10, 2000	1.63	1.75	1.50	1.63
1645	NASDAQ	CPSS	Thu, Mar 9, 2000	1.75	1.75	1.31	1.50
1644	NASDAQ	CPSS	Wed, Mar 8, 2000	1.75	1.75	1.50	1.63
1643	NASDAQ	CPSS	Tue, Mar 7, 2000	1.69	1.75	1.56	1.56
1642	NASDAQ	CPSS	Mon, Mar 6, 2000	1.69	1.75	1.63	1.69
1641	NASDAQ	CPSS	Fri, Mar 3, 2000	1.69	1.78	1.69	1.69
1640	NASDAQ	CPSS	Thu, Mar 2, 2000	1.88	1.88	1.69	1.75
1639	NASDAQ	CPSS	Wed, Mar 1, 2000	1.91	1.94	1.69	1.72
1638	NASDAQ	CPSS	Tue, Feb 29, 2000	1.78	1.97	1.63	1.63
1637	NASDAQ	CPSS	Mon, Feb 28, 2000	1.75	1.75	1.63	1.75
1636	NASDAQ	CPSS	Fri, Feb 25, 2000	1.75	1.78	1.63	1.75
1635	NASDAQ	CPSS	Thu, Feb 24, 2000	1.66	1.75	1.63	1.75
1634	NASDAQ	CPSS	Wed, Feb 23, 2000	1.69	1.78	1.63	1.69
1633	NASDAQ	CPSS	Tue, Feb 22, 2000	1.78	1.81	1.63	1.78
1632	NASDAQ	CPSS	Fri, Feb 18, 2000	1.69	1.84	1.69	1.75
1631	NASDAQ	CPSS	Thu, Feb 17, 2000	1.88	2.00	1.63	1.63
1630	NASDAQ	CPSS	Wed, Feb 16, 2000	1.66	1.75	1.63	1.75
1629	NASDAQ	CPSS	Tue, Feb 15, 2000	1.78	1.81	1.63	1.63
1628	NASDAQ	CPSS	Mon, Feb 14, 2000	2.00	2.00	1.78	1.84
1627	NASDAQ	CPSS	Fri, Feb 11, 2000	1.88	2.00	1.75	1.81
1626	NASDAQ	CPSS	Thu, Feb 10, 2000	1.88	1.97	1.75	1.81
1625	NASDAQ	CPSS	Wed, Feb 9, 2000	1.75	1.91	1.56	1.81
1624	NASDAQ	CPSS	Tue, Feb 8, 2000	1.84	1.97	1.56	1.63
1623	NASDAQ	CPSS	Mon, Feb 7, 2000	1.56	1.94	1.50	1.69
1622	NASDAQ	CPSS	Fri, Feb 4, 2000	1.50	1.50	1.34	1.50
1621	NASDAQ	CPSS	Thu, Feb 3, 2000	1.63	1.69	1.31	1.47
1620	NASDAQ	CPSS	Wed, Feb 2, 2000	1.58	1.75	1.38	1.38
1619	NASDAQ	CPSS	Tue, Feb 1, 2000	1.53	1.66	1.50	1.66
1618	NASDAQ	CPSS	Mon, Jan 31, 2000	1.67	1.75	1.53	1.53
1617	NASDAQ	CPSS	Fri, Jan 28, 2000	1.75	1.88	1.59	1.59
1616	NASDAQ	CPSS	Thu, Jan 27, 2000	1.53	1.69	1.53	1.69
1615	NASDAQ	CPSS	Wed, Jan 26, 2000	1.63	1.75	1.50	1.56
1614	NASDAQ	CPSS	Tue, Jan 25, 2000	1.59	1.75	1.50	1.75
1613	NASDAQ	CPSS	Mon, Jan 24, 2000	1.63	1.81	1.56	1.56
1612	NASDAQ	CPSS	Fri, Jan 21, 2000	1.88	1.88	1.63	1.63
1611	NASDAQ	CPSS	Thu, Jan 20, 2000	1.80	1.94	1.69	1.69
1610	NASDAQ	CPSS	Wed, Jan 19, 2000	1.94	2.00	1.69	1.75
1609	NASDAQ	CPSS	Tue, Jan 18, 2000	1.84	1.88	1.69	1.75
1608	NASDAQ	CPSS	Fri, Jan 14, 2000	1.94	1.97	1.78	1.97
1607	NASDAQ	CPSS	Thu, Jan 13, 2000	2.00	2.00	1.78	1.97
1606	NASDAQ	CPSS	Wed, Jan 12, 2000	1.81	1.97	1.81	1.88
1605	NASDAQ	CPSS	Tue, Jan 11, 2000	2.00	2.00	1.75	1.75
1604	NASDAQ	CPSS	Mon, Jan 10, 2000	1.97	2.13	1.69	2.00
1603	NASDAQ	CPSS	Fri, Jan 7, 2000	2.00	2.06	1.81	1.94
1602	NASDAQ	CPSS	Thu, Jan 6, 2000	1.81	2.19	1.63	1.69
1601	NASDAQ	CPSS	Wed, Jan 5, 2000	1.56	1.75	1.50	1.75
1600	NASDAQ	CPSS	Tue, Jan 4, 2000	1.45	1.75	1.38	1.63
1599	NASDAQ	CPSS	Mon, Jan 3, 2000	1.63	1.63	1.44	1.56
1598	NASDAQ	CPSS	Fri, Dec 31, 1999	1.47	1.56	1.38	1.56
1597	NASDAQ	CPSS	Thu, Dec 30, 1999	1.44	1.56	1.38	1.44
1596	NASDAQ	CPSS	Wed, Dec 29, 1999	1.47	1.56	1.38	1.44
1595	NASDAQ	CPSS	Tue, Dec 28, 1999	1.69	1.69	1.25	1.41
1594	NASDAQ	CPSS	Mon, Dec 27, 1999	1.50	1.75	1.38	1.50
1593	NASDAQ	CPSS	Thu, Dec 23, 1999	1.63	1.75	1.31	1.50
1592	NASDAQ	CPSS	Wed, Dec 22, 1999	1.39	1.88	1.38	1.56
1591	NASDAQ	CPSS	Tue, Dec 21, 1999	1.19	1.38	1.19	1.38
1590	NASDAQ	CPSS	Mon, Dec 20, 1999	1.03	1.25	0.94	1.25
1589	NASDAQ	CPSS	Fri, Dec 17, 1999	1.00	1.06	0.94	1.06
1588	NASDAQ	CPSS	Thu, Dec 16, 1999	1.00	1.25	0.94	0.97
1587	NASDAQ	CPSS	Wed, Dec 15, 1999	0.88	1.03	0.88	0.88
1586	NASDAQ	CPSS	Tue, Dec 14, 1999	0.84	1.00	0.84	0.97
1585	NASDAQ	CPSS	Mon, Dec 13, 1999	1.00	1.03	0.88	0.88
1584	NASDAQ	CPSS	Fri, Dec 10, 1999	1.00	1.00	0.78	0.91
1583	NASDAQ	CPSS	Thu, Dec 9, 1999	0.98	1.00	0.75	0.88
1582	NASDAQ	CPSS	Wed, Dec 8, 1999	0.97	1.03	0.97	1.00
1581	NASDAQ	CPSS	Tue, Dec 7, 1999	1.00	1.00	0.97	1.00
1580	NASDAQ	CPSS	Mon, Dec 6, 1999	0.94	1.03	0.94	1.00
1579	NASDAQ	CPSS	Fri, Dec 3, 1999	1.00	1.03	0.88	0.94
1578	NASDAQ	CPSS	Thu, Dec 2, 1999	1.00	1.03	0.88	0.88
1577	NASDAQ	CPSS	Wed, Dec 1, 1999	0.97	1.06	0.88	1.00
1576	NASDAQ	CPSS	Tue, Nov 30, 1999	1.00	1.03	0.97	1.03
1575	NASDAQ	CPSS	Mon, Nov 29, 1999	1.05	1.13	0.88	1.00
1574	NASDAQ	CPSS	Fri, Nov 26, 1999	1.06	1.09	1.00	1.00
1573	NASDAQ	CPSS	Wed, Nov 24, 1999	1.13	1.22	1.06	1.22
1572	NASDAQ	CPSS	Tue, Nov 23, 1999	1.13	1.34	1.06	1.09
1571	NASDAQ	CPSS	Mon, Nov 22, 1999	1.14	1.31	1.06	1.31
1570	NASDAQ	CPSS	Fri, Nov 19, 1999	1.38	1.38	1.00	1.09
1569	NASDAQ	CPSS	Thu, Nov 18, 1999	1.06	1.38	1.06	1.38
1568	NASDAQ	CPSS	Wed, Nov 17, 1999	1.25	1.31	1.00	1.03
1567	NASDAQ	CPSS	Tue, Nov 16, 1999	1.13	1.38	1.00	1.38
1566	NASDAQ	CPSS	Mon, Nov 15, 1999	1.19	1.25	1.13	1.13
1565	NASDAQ	CPSS	Fri, Nov 12, 1999	1.25	1.31	1.19	1.19
1564	NASDAQ	CPSS	Thu, Nov 11, 1999	1.19	1.31	1.19	1.19
1563	NASDAQ	CPSS	Wed, Nov 10, 1999	1.27	1.38	1.19	1.19
1562	NASDAQ	CPSS	Tue, Nov 9, 1999	1.38	1.41	1.22	1.25
1561	NASDAQ	CPSS	Mon, Nov 8, 1999	1.63	1.75	1.19	1.41
1560	NASDAQ	CPSS	Fri, Nov 5, 1999	1.22	1.75	1.16	1.66
1559	NASDAQ	CPSS	Thu, Nov 4, 1999	1.03	1.13	1.00	1.06
1558	NASDAQ	CPSS	Wed, Nov 3, 1999	0.88	1.13	0.69	1.00
1557	NASDAQ	CPSS	Tue, Nov 2, 1999	0.91	1.00	0.69	0.94
1556	NASDAQ	CPSS	Mon, Nov 1, 1999	0.81	0.81	0.63	0.69
1555	NASDAQ	CPSS	Fri, Oct 29, 1999	0.81	0.88	0.63	0.63
1554	NASDAQ	CPSS	Thu, Oct 28, 1999	0.59	0.75	0.50	0.75
1553	NASDAQ	CPSS	Wed, Oct 27, 1999	0.63	0.63	0.44	0.53
1552	NASDAQ	CPSS	Tue, Oct 26, 1999	0.66	0.66	0.50	0.66
1551	NASDAQ	CPSS	Mon, Oct 25, 1999	0.72	0.75	0.63	0.66
1550	NASDAQ	CPSS	Fri, Oct 22, 1999	0.88	0.88	0.72	0.72
1549	NASDAQ	CPSS	Thu, Oct 21, 1999	1.03	1.03	0.75	0.81
1548	NASDAQ	CPSS	Wed, Oct 20, 1999	1.00	1.02	0.97	0.98
1547	NASDAQ	CPSS	Tue, Oct 19, 1999	1.00	1.00	1.00	1.00
1546	NASDAQ	CPSS	Mon, Oct 18, 1999	1.06	1.06	1.00	1.00
1545	NASDAQ	CPSS	Fri, Oct 15, 1999	1.00	1.06	1.00	1.06
1544	NASDAQ	CPSS	Thu, Oct 14, 1999	1.00	1.03	1.00	1.03
1543	NASDAQ	CPSS	Wed, Oct 13, 1999	1.02	1.03	0.97	1.03
1542	NASDAQ	CPSS	Tue, Oct 12, 1999	1.00	1.03	0.97	1.00
1541	NASDAQ	CPSS	Mon, Oct 11, 1999	0.97	1.03	0.97	1.00
1540	NASDAQ	CPSS	Fri, Oct 8, 1999	0.97	1.00	0.97	1.00
1539	NASDAQ	CPSS	Thu, Oct 7, 1999	1.00	1.03	1.00	1.00
1538	NASDAQ	CPSS	Wed, Oct 6, 1999	0.98	1.06	0.98	1.06
1537	NASDAQ	CPSS	Tue, Oct 5, 1999	1.08	1.13	1.00	1.06
1536	NASDAQ	CPSS	Mon, Oct 4, 1999	0.97	1.09	0.97	1.09
1535	NASDAQ	CPSS	Fri, Oct 1, 1999	1.00	1.03	0.97	1.00
1534	NASDAQ	CPSS	Thu, Sep 30, 1999	1.03	1.03	0.97	0.97
1533	NASDAQ	CPSS	Wed, Sep 29, 1999	1.00	1.03	1.00	1.00
1532	NASDAQ	CPSS	Tue, Sep 28, 1999	1.03	1.06	1.00	1.00
1531	NASDAQ	CPSS	Mon, Sep 27, 1999	1.02	1.09	0.97	1.00
1530	NASDAQ	CPSS	Fri, Sep 24, 1999	1.00	1.13	1.00	1.06
1529	NASDAQ	CPSS	Thu, Sep 23, 1999	0.97	1.03	0.97	1.00
1528	NASDAQ	CPSS	Wed, Sep 22, 1999	1.05	1.05	0.97	1.03
1527	NASDAQ	CPSS	Tue, Sep 21, 1999	1.08	1.13	0.94	0.94
1526	NASDAQ	CPSS	Mon, Sep 20, 1999	1.13	1.13	1.09	1.13
1525	NASDAQ	CPSS	Fri, Sep 17, 1999	1.06	1.09	1.06	1.09
1524	NASDAQ	CPSS	Thu, Sep 16, 1999	1.08	1.08	1.06	1.06
1523	NASDAQ	CPSS	Wed, Sep 15, 1999	1.00	1.06	0.97	1.06
1522	NASDAQ	CPSS	Tue, Sep 14, 1999	1.00	1.03	0.97	0.97
1521	NASDAQ	CPSS	Mon, Sep 13, 1999	1.03	1.06	0.97	1.00
1520	NASDAQ	CPSS	Fri, Sep 10, 1999	1.03	1.03	1.00	1.00
1519	NASDAQ	CPSS	Thu, Sep 9, 1999	1.03	1.06	1.00	1.00
1518	NASDAQ	CPSS	Wed, Sep 8, 1999	1.00	1.06	0.97	1.03
1517	NASDAQ	CPSS	Tue, Sep 7, 1999	1.13	1.41	1.00	1.03
1516	NASDAQ	CPSS	Fri, Sep 3, 1999	1.06	1.09	1.03	1.06
1515	NASDAQ	CPSS	Thu, Sep 2, 1999	1.05	1.13	1.03	1.03
1514	NASDAQ	CPSS	Wed, Sep 1, 1999	1.09	1.13	1.06	1.06
1513	NASDAQ	CPSS	Tue, Aug 31, 1999	1.13	1.13	1.03	1.09
1512	NASDAQ	CPSS	Mon, Aug 30, 1999	1.08	1.13	1.00	1.13
1511	NASDAQ	CPSS	Fri, Aug 27, 1999	1.03	1.13	1.00	1.06
1510	NASDAQ	CPSS	Thu, Aug 26, 1999	1.13	1.19	1.06	1.06
1509	NASDAQ	CPSS	Wed, Aug 25, 1999	1.20	1.22	1.06	1.13
1508	NASDAQ	CPSS	Tue, Aug 24, 1999	1.22	1.25	1.19	1.19
1507	NASDAQ	CPSS	Mon, Aug 23, 1999	1.31	1.38	1.25	1.25
1506	NASDAQ	CPSS	Fri, Aug 20, 1999	1.34	1.44	1.31	1.34
1505	NASDAQ	CPSS	Thu, Aug 19, 1999	1.25	1.47	1.25	1.38
1504	NASDAQ	CPSS	Wed, Aug 18, 1999	1.56	1.56	1.25	1.44
1503	NASDAQ	CPSS	Tue, Aug 17, 1999	1.34	1.50	1.31	1.50
1502	NASDAQ	CPSS	Mon, Aug 16, 1999	1.50	1.53	1.44	1.50
1501	NASDAQ	CPSS	Fri, Aug 13, 1999	1.44	1.53	1.44	1.50
1500	NASDAQ	CPSS	Thu, Aug 12, 1999	1.53	1.56	1.44	1.44
1499	NASDAQ	CPSS	Wed, Aug 11, 1999	1.50	1.56	1.50	1.53
1498	NASDAQ	CPSS	Tue, Aug 10, 1999	1.44	1.47	1.25	1.41
1497	NASDAQ	CPSS	Mon, Aug 9, 1999	1.44	1.56	1.44	1.56
1496	NASDAQ	CPSS	Fri, Aug 6, 1999	1.53	1.53	1.44	1.50
1495	NASDAQ	CPSS	Thu, Aug 5, 1999	1.63	1.63	1.44	1.56
1494	NASDAQ	CPSS	Wed, Aug 4, 1999	1.58	1.63	1.50	1.63
1493	NASDAQ	CPSS	Tue, Aug 3, 1999	1.63	1.63	1.50	1.53
1492	NASDAQ	CPSS	Mon, Aug 2, 1999	1.55	1.63	1.50	1.56
1491	NASDAQ	CPSS	Fri, Jul 30, 1999	1.56	1.63	1.56	1.56
1490	NASDAQ	CPSS	Thu, Jul 29, 1999	1.69	1.69	1.56	1.56
1489	NASDAQ	CPSS	Wed, Jul 28, 1999	1.63	1.69	1.63	1.69
1488	NASDAQ	CPSS	Tue, Jul 27, 1999	1.69	1.75	1.56	1.75
1487	NASDAQ	CPSS	Mon, Jul 26, 1999	1.75	1.81	1.63	1.69
1486	NASDAQ	CPSS	Fri, Jul 23, 1999	1.69	1.75	1.50	1.75
1485	NASDAQ	CPSS	Thu, Jul 22, 1999	1.81	1.81	1.63	1.75
1484	NASDAQ	CPSS	Wed, Jul 21, 1999	1.50	1.81	1.50	1.81
1483	NASDAQ	CPSS	Tue, Jul 20, 1999	1.56	1.56	1.41	1.50
1482	NASDAQ	CPSS	Mon, Jul 19, 1999	1.56	1.69	1.53	1.56
1481	NASDAQ	CPSS	Fri, Jul 16, 1999	1.56	1.63	1.56	1.63
1480	NASDAQ	CPSS	Thu, Jul 15, 1999	1.69	1.69	1.56	1.66
1479	NASDAQ	CPSS	Wed, Jul 14, 1999	1.63	1.69	1.56	1.69
1478	NASDAQ	CPSS	Tue, Jul 13, 1999	1.63	1.66	1.56	1.56
1477	NASDAQ	CPSS	Mon, Jul 12, 1999	1.69	1.81	1.63	1.63
1476	NASDAQ	CPSS	Fri, Jul 9, 1999	1.75	1.75	1.50	1.63
1475	NASDAQ	CPSS	Thu, Jul 8, 1999	1.75	1.81	1.69	1.69
1474	NASDAQ	CPSS	Wed, Jul 7, 1999	1.59	1.81	1.56	1.81
1473	NASDAQ	CPSS	Tue, Jul 6, 1999	1.69	1.69	1.50	1.63
1472	NASDAQ	CPSS	Fri, Jul 2, 1999	1.56	1.56	1.50	1.56
1471	NASDAQ	CPSS	Thu, Jul 1, 1999	1.69	1.69	1.50	1.56
1470	NASDAQ	CPSS	Wed, Jun 30, 1999	1.75	1.81	1.66	1.67
1469	NASDAQ	CPSS	Tue, Jun 29, 1999	1.72	1.75	1.69	1.72
1468	NASDAQ	CPSS	Mon, Jun 28, 1999	1.78	1.78	1.69	1.69
1467	NASDAQ	CPSS	Fri, Jun 25, 1999	1.69	1.81	1.69	1.75
1466	NASDAQ	CPSS	Thu, Jun 24, 1999	1.69	1.75	1.63	1.69
1465	NASDAQ	CPSS	Wed, Jun 23, 1999	1.81	1.81	1.63	1.75
1464	NASDAQ	CPSS	Tue, Jun 22, 1999	1.88	1.94	1.75	1.81
1463	NASDAQ	CPSS	Mon, Jun 21, 1999	1.69	1.88	1.66	1.81
1462	NASDAQ	CPSS	Fri, Jun 18, 1999	1.72	1.81	1.56	1.69
1461	NASDAQ	CPSS	Thu, Jun 17, 1999	1.22	1.75	1.22	1.63
1460	NASDAQ	CPSS	Wed, Jun 16, 1999	1.19	1.44	1.19	1.38
1459	NASDAQ	CPSS	Tue, Jun 15, 1999	1.41	1.44	1.03	1.13
1458	NASDAQ	CPSS	Mon, Jun 14, 1999	1.69	1.69	1.38	1.41
1457	NASDAQ	CPSS	Fri, Jun 11, 1999	1.63	1.69	1.53	1.63
1456	NASDAQ	CPSS	Thu, Jun 10, 1999	1.50	1.63	1.50	1.53
1455	NASDAQ	CPSS	Wed, Jun 9, 1999	1.75	1.75	1.50	1.50
1454	NASDAQ	CPSS	Tue, Jun 8, 1999	1.75	1.81	1.56	1.75
1453	NASDAQ	CPSS	Mon, Jun 7, 1999	1.81	1.81	1.63	1.63
1452	NASDAQ	CPSS	Fri, Jun 4, 1999	1.69	1.88	1.53	1.66
1451	NASDAQ	CPSS	Thu, Jun 3, 1999	1.75	1.75	1.31	1.66
1450	NASDAQ	CPSS	Wed, Jun 2, 1999	1.92	1.94	1.59	1.59
1449	NASDAQ	CPSS	Tue, Jun 1, 1999	1.97	2.06	1.75	1.81
1448	NASDAQ	CPSS	Fri, May 28, 1999	2.17	2.22	1.88	1.88
1447	NASDAQ	CPSS	Thu, May 27, 1999	2.28	2.28	2.06	2.06
1446	NASDAQ	CPSS	Wed, May 26, 1999	2.31	2.47	2.28	2.28
1445	NASDAQ	CPSS	Tue, May 25, 1999	2.44	2.63	2.25	2.31
1444	NASDAQ	CPSS	Mon, May 24, 1999	2.56	2.63	2.31	2.50
1443	NASDAQ	CPSS	Fri, May 21, 1999	2.50	2.50	2.38	2.38
1442	NASDAQ	CPSS	Thu, May 20, 1999	2.50	2.50	2.38	2.38
1441	NASDAQ	CPSS	Wed, May 19, 1999	2.44	2.50	2.31	2.42
1440	NASDAQ	CPSS	Tue, May 18, 1999	2.50	2.63	2.25	2.31
1439	NASDAQ	CPSS	Mon, May 17, 1999	2.56	2.63	2.50	2.50
1438	NASDAQ	CPSS	Fri, May 14, 1999	2.63	2.63	2.50	2.50
1437	NASDAQ	CPSS	Thu, May 13, 1999	2.75	2.75	2.50	2.56
1436	NASDAQ	CPSS	Wed, May 12, 1999	2.56	2.75	2.39	2.75
1435	NASDAQ	CPSS	Tue, May 11, 1999	2.63	2.75	2.50	2.69
1434	NASDAQ	CPSS	Mon, May 10, 1999	2.94	2.94	2.63	2.63
1433	NASDAQ	CPSS	Fri, May 7, 1999	2.88	2.88	2.75	2.88
1432	NASDAQ	CPSS	Thu, May 6, 1999	3.00	3.00	2.75	2.75
1431	NASDAQ	CPSS	Wed, May 5, 1999	2.94	3.00	2.75	2.88
1430	NASDAQ	CPSS	Tue, May 4, 1999	3.00	3.00	2.88	3.00
1429	NASDAQ	CPSS	Mon, May 3, 1999	2.81	3.00	2.81	3.00
1428	NASDAQ	CPSS	Fri, Apr 30, 1999	3.00	3.00	2.88	2.94
1427	NASDAQ	CPSS	Thu, Apr 29, 1999	2.94	3.13	2.81	3.00
1426	NASDAQ	CPSS	Wed, Apr 28, 1999	2.63	3.00	2.63	2.94
1425	NASDAQ	CPSS	Tue, Apr 27, 1999	3.13	3.13	2.88	2.88
1424	NASDAQ	CPSS	Mon, Apr 26, 1999	3.25	3.25	2.88	2.94
1423	NASDAQ	CPSS	Fri, Apr 23, 1999	3.06	3.25	3.00	3.06
1422	NASDAQ	CPSS	Thu, Apr 22, 1999	3.25	3.25	3.00	3.06
1421	NASDAQ	CPSS	Wed, Apr 21, 1999	3.25	3.25	3.00	3.06
1420	NASDAQ	CPSS	Tue, Apr 20, 1999	3.47	3.47	3.00	3.00
1419	NASDAQ	CPSS	Mon, Apr 19, 1999	3.94	4.00	3.25	3.50
1418	NASDAQ	CPSS	Fri, Apr 16, 1999	3.69	4.31	3.56	3.88
1417	NASDAQ	CPSS	Thu, Apr 15, 1999	3.44	3.63	3.38	3.63
1416	NASDAQ	CPSS	Wed, Apr 14, 1999	3.00	3.50	2.94	3.50
1415	NASDAQ	CPSS	Tue, Apr 13, 1999	2.69	2.94	2.56	2.88
1414	NASDAQ	CPSS	Mon, Apr 12, 1999	2.69	2.88	2.50	2.59
1413	NASDAQ	CPSS	Fri, Apr 9, 1999	2.63	2.72	2.50	2.53
1412	NASDAQ	CPSS	Thu, Apr 8, 1999	2.63	2.88	2.63	2.63
1411	NASDAQ	CPSS	Wed, Apr 7, 1999	2.81	3.13	2.69	2.81
1410	NASDAQ	CPSS	Tue, Apr 6, 1999	3.00	3.19	2.56	3.00
1409	NASDAQ	CPSS	Mon, Apr 5, 1999	2.69	3.00	2.56	2.63
1408	NASDAQ	CPSS	Thu, Apr 1, 1999	3.00	3.19	2.56	2.63
1407	NASDAQ	CPSS	Wed, Mar 31, 1999	3.44	3.56	2.81	2.81
1406	NASDAQ	CPSS	Tue, Mar 30, 1999	3.50	3.63	3.41	3.50
1405	NASDAQ	CPSS	Mon, Mar 29, 1999	3.66	3.81	3.50	3.50
1404	NASDAQ	CPSS	Fri, Mar 26, 1999	3.63	3.81	3.63	3.75
1403	NASDAQ	CPSS	Thu, Mar 25, 1999	3.44	3.72	3.44	3.72
1402	NASDAQ	CPSS	Wed, Mar 24, 1999	3.63	3.63	3.56	3.56
1401	NASDAQ	CPSS	Tue, Mar 23, 1999	3.50	3.69	3.38	3.63
1400	NASDAQ	CPSS	Mon, Mar 22, 1999	3.50	3.50	3.31	3.50
1399	NASDAQ	CPSS	Fri, Mar 19, 1999	3.50	3.56	3.38	3.50
1398	NASDAQ	CPSS	Thu, Mar 18, 1999	3.44	3.56	3.31	3.50
1397	NASDAQ	CPSS	Wed, Mar 17, 1999	3.50	3.56	3.44	3.50
1396	NASDAQ	CPSS	Tue, Mar 16, 1999	3.44	3.63	3.38	3.56
1395	NASDAQ	CPSS	Mon, Mar 15, 1999	3.63	3.63	3.38	3.44
1394	NASDAQ	CPSS	Fri, Mar 12, 1999	3.69	3.75	3.44	3.50
1393	NASDAQ	CPSS	Thu, Mar 11, 1999	3.50	3.66	3.50	3.58
1392	NASDAQ	CPSS	Wed, Mar 10, 1999	3.75	3.75	3.50	3.63
1391	NASDAQ	CPSS	Tue, Mar 9, 1999	3.88	3.88	3.63	3.63
1390	NASDAQ	CPSS	Mon, Mar 8, 1999	4.13	4.25	3.63	3.88
1389	NASDAQ	CPSS	Fri, Mar 5, 1999	4.06	4.19	4.00	4.19
1388	NASDAQ	CPSS	Thu, Mar 4, 1999	3.88	4.06	3.75	4.06
1387	NASDAQ	CPSS	Wed, Mar 3, 1999	3.56	4.19	3.56	3.81
1386	NASDAQ	CPSS	Tue, Mar 2, 1999	3.25	3.31	3.16	3.31
1385	NASDAQ	CPSS	Mon, Mar 1, 1999	3.75	3.75	3.00	3.31
1384	NASDAQ	CPSS	Fri, Feb 26, 1999	3.56	3.75	3.25	3.75
1383	NASDAQ	CPSS	Thu, Feb 25, 1999	3.94	4.06	3.50	3.56
1382	NASDAQ	CPSS	Wed, Feb 24, 1999	4.25	4.25	3.94	3.94
1381	NASDAQ	CPSS	Tue, Feb 23, 1999	4.44	4.47	4.13	4.19
1380	NASDAQ	CPSS	Mon, Feb 22, 1999	4.50	4.56	4.25	4.38
1379	NASDAQ	CPSS	Fri, Feb 19, 1999	4.84	4.88	4.56	4.63
1378	NASDAQ	CPSS	Thu, Feb 18, 1999	5.00	5.25	4.84	4.84
1377	NASDAQ	CPSS	Wed, Feb 17, 1999	4.75	5.19	4.75	4.97
1376	NASDAQ	CPSS	Tue, Feb 16, 1999	4.31	4.94	4.13	4.88
1375	NASDAQ	CPSS	Fri, Feb 12, 1999	4.38	4.38	4.13	4.38
1374	NASDAQ	CPSS	Thu, Feb 11, 1999	4.13	4.44	4.13	4.38
1373	NASDAQ	CPSS	Wed, Feb 10, 1999	4.38	4.44	4.06	4.38
1372	NASDAQ	CPSS	Tue, Feb 9, 1999	4.00	4.13	4.00	4.13
1371	NASDAQ	CPSS	Mon, Feb 8, 1999	4.13	4.38	3.94	4.06
1370	NASDAQ	CPSS	Fri, Feb 5, 1999	3.88	4.25	3.88	4.13
1369	NASDAQ	CPSS	Thu, Feb 4, 1999	4.25	4.25	3.63	3.88
1368	NASDAQ	CPSS	Wed, Feb 3, 1999	4.25	4.25	4.00	4.19
1367	NASDAQ	CPSS	Tue, Feb 2, 1999	4.25	4.50	4.19	4.31
1366	NASDAQ	CPSS	Mon, Feb 1, 1999	4.25	4.50	4.25	4.50
1365	NASDAQ	CPSS	Fri, Jan 29, 1999	4.25	4.50	4.13	4.44
1364	NASDAQ	CPSS	Thu, Jan 28, 1999	4.25	4.44	4.25	4.31
1363	NASDAQ	CPSS	Wed, Jan 27, 1999	4.25	4.44	4.25	4.44
1362	NASDAQ	CPSS	Tue, Jan 26, 1999	4.75	4.94	4.31	4.44
1361	NASDAQ	CPSS	Mon, Jan 25, 1999	4.81	5.00	4.75	4.81
1360	NASDAQ	CPSS	Fri, Jan 22, 1999	5.13	5.13	4.88	5.00
1359	NASDAQ	CPSS	Thu, Jan 21, 1999	5.19	5.25	4.81	5.00
1358	NASDAQ	CPSS	Wed, Jan 20, 1999	4.75	5.00	4.75	4.81
1357	NASDAQ	CPSS	Tue, Jan 19, 1999	4.75	5.00	4.50	4.88
1356	NASDAQ	CPSS	Fri, Jan 15, 1999	4.63	5.00	4.63	4.75
1355	NASDAQ	CPSS	Thu, Jan 14, 1999	4.88	5.00	4.63	4.75
1354	NASDAQ	CPSS	Wed, Jan 13, 1999	4.56	5.06	4.38	4.94
1353	NASDAQ	CPSS	Tue, Jan 12, 1999	5.00	5.13	4.88	5.00
1352	NASDAQ	CPSS	Mon, Jan 11, 1999	5.13	5.19	4.75	5.13
1351	NASDAQ	CPSS	Fri, Jan 8, 1999	4.69	5.25	4.63	5.00
1350	NASDAQ	CPSS	Thu, Jan 7, 1999	4.25	4.75	4.25	4.75
1349	NASDAQ	CPSS	Wed, Jan 6, 1999	3.94	4.50	3.88	4.38
1348	NASDAQ	CPSS	Tue, Jan 5, 1999	3.44	3.75	3.44	3.75
1347	NASDAQ	CPSS	Mon, Jan 4, 1999	3.75	3.94	3.50	3.75
1346	NASDAQ	CPSS	Thu, Dec 31, 1998	3.13	4.25	3.13	3.88
1345	NASDAQ	CPSS	Wed, Dec 30, 1998	3.69	3.75	3.13	3.38
1344	NASDAQ	CPSS	Tue, Dec 29, 1998	3.13	3.75	3.13	3.63
1343	NASDAQ	CPSS	Mon, Dec 28, 1998	3.38	3.63	3.00	3.25
1342	NASDAQ	CPSS	Thu, Dec 24, 1998	3.19	3.38	3.13	3.38
1341	NASDAQ	CPSS	Wed, Dec 23, 1998	3.38	3.50	3.19	3.25
1340	NASDAQ	CPSS	Tue, Dec 22, 1998	3.75	3.81	3.38	3.38
1339	NASDAQ	CPSS	Mon, Dec 21, 1998	3.50	3.88	3.50	3.81
1338	NASDAQ	CPSS	Fri, Dec 18, 1998	3.38	3.88	3.38	3.81
1337	NASDAQ	CPSS	Thu, Dec 17, 1998	3.38	3.63	3.38	3.50
1336	NASDAQ	CPSS	Wed, Dec 16, 1998	3.44	3.75	3.44	3.50
1335	NASDAQ	CPSS	Tue, Dec 15, 1998	3.75	3.75	3.38	3.56
1334	NASDAQ	CPSS	Mon, Dec 14, 1998	3.31	3.75	3.25	3.75
1333	NASDAQ	CPSS	Fri, Dec 11, 1998	3.63	3.72	3.44	3.50
1332	NASDAQ	CPSS	Thu, Dec 10, 1998	3.63	4.00	3.50	3.75
1331	NASDAQ	CPSS	Wed, Dec 9, 1998	4.00	4.06	3.53	3.81
1330	NASDAQ	CPSS	Tue, Dec 8, 1998	4.25	4.44	4.00	4.00
1329	NASDAQ	CPSS	Mon, Dec 7, 1998	4.63	4.75	4.25	4.25
1328	NASDAQ	CPSS	Fri, Dec 4, 1998	4.06	4.38	4.00	4.09
1327	NASDAQ	CPSS	Thu, Dec 3, 1998	4.69	4.69	4.00	4.19
1326	NASDAQ	CPSS	Wed, Dec 2, 1998	4.19	4.50	4.00	4.50
1325	NASDAQ	CPSS	Tue, Dec 1, 1998	4.44	4.44	4.00	4.13
1324	NASDAQ	CPSS	Mon, Nov 30, 1998	4.50	4.50	4.00	4.25
1323	NASDAQ	CPSS	Fri, Nov 27, 1998	4.63	4.63	4.38	4.50
1322	NASDAQ	CPSS	Wed, Nov 25, 1998	4.13	4.63	4.06	4.63
1321	NASDAQ	CPSS	Tue, Nov 24, 1998	4.06	4.19	3.88	4.06
1320	NASDAQ	CPSS	Mon, Nov 23, 1998	4.25	4.38	3.00	3.88
1319	NASDAQ	CPSS	Fri, Nov 20, 1998	4.63	4.75	4.25	4.25
1318	NASDAQ	CPSS	Thu, Nov 19, 1998	5.00	5.25	4.44	4.69
1317	NASDAQ	CPSS	Wed, Nov 18, 1998	4.69	5.13	4.56	5.00
1316	NASDAQ	CPSS	Tue, Nov 17, 1998	5.25	5.25	4.38	4.72
1315	NASDAQ	CPSS	Mon, Nov 16, 1998	5.38	5.38	5.13	5.16
1314	NASDAQ	CPSS	Fri, Nov 13, 1998	5.19	5.50	5.13	5.16
1313	NASDAQ	CPSS	Thu, Nov 12, 1998	5.00	5.50	5.00	5.19
1312	NASDAQ	CPSS	Wed, Nov 11, 1998	4.63	5.38	4.63	5.38
1311	NASDAQ	CPSS	Tue, Nov 10, 1998	4.75	4.88	4.38	4.88
1310	NASDAQ	CPSS	Mon, Nov 9, 1998	5.00	5.00	4.50	4.75
1309	NASDAQ	CPSS	Fri, Nov 6, 1998	5.00	5.13	4.31	4.88
1308	NASDAQ	CPSS	Thu, Nov 5, 1998	5.56	5.56	4.50	4.88
1307	NASDAQ	CPSS	Wed, Nov 4, 1998	5.06	5.75	4.84	5.38
1306	NASDAQ	CPSS	Tue, Nov 3, 1998	4.38	5.44	4.38	5.03
1305	NASDAQ	CPSS	Mon, Nov 2, 1998	4.13	4.75	4.00	4.56
1304	NASDAQ	CPSS	Fri, Oct 30, 1998	3.88	4.09	3.81	4.06
1303	NASDAQ	CPSS	Thu, Oct 29, 1998	3.88	3.88	3.63	3.75
1302	NASDAQ	CPSS	Wed, Oct 28, 1998	3.88	3.88	3.56	3.63
1301	NASDAQ	CPSS	Tue, Oct 27, 1998	3.63	3.88	3.63	3.88
1300	NASDAQ	CPSS	Mon, Oct 26, 1998	4.00	4.13	3.50	3.50
1299	NASDAQ	CPSS	Fri, Oct 23, 1998	3.88	4.13	3.69	3.88
1298	NASDAQ	CPSS	Thu, Oct 22, 1998	3.75	4.19	3.50	3.75
1297	NASDAQ	CPSS	Wed, Oct 21, 1998	3.75	4.00	2.78	3.25
1296	NASDAQ	CPSS	Tue, Oct 20, 1998	3.75	4.19	3.56	3.75
1295	NASDAQ	CPSS	Mon, Oct 19, 1998	3.13	3.75	3.03	3.75
1294	NASDAQ	CPSS	Fri, Oct 16, 1998	3.00	3.31	3.00	3.06
1293	NASDAQ	CPSS	Thu, Oct 15, 1998	2.44	3.19	2.44	3.13
1292	NASDAQ	CPSS	Wed, Oct 14, 1998	2.44	2.63	2.25	2.47
1291	NASDAQ	CPSS	Tue, Oct 13, 1998	2.44	2.50	2.13	2.38
1290	NASDAQ	CPSS	Mon, Oct 12, 1998	2.56	2.63	2.34	2.34
1289	NASDAQ	CPSS	Fri, Oct 9, 1998	2.31	2.50	2.31	2.50
1288	NASDAQ	CPSS	Thu, Oct 8, 1998	2.38	2.44	2.00	2.22
1287	NASDAQ	CPSS	Wed, Oct 7, 1998	2.53	2.56	2.38	2.41
1286	NASDAQ	CPSS	Tue, Oct 6, 1998	2.75	2.75	2.47	2.59
1285	NASDAQ	CPSS	Mon, Oct 5, 1998	3.00	3.13	2.44	2.47
1284	NASDAQ	CPSS	Fri, Oct 2, 1998	3.25	3.25	2.81	3.00
1283	NASDAQ	CPSS	Thu, Oct 1, 1998	3.50	3.75	2.94	3.00
1282	NASDAQ	CPSS	Wed, Sep 30, 1998	3.69	4.00	3.63	3.63
1281	NASDAQ	CPSS	Tue, Sep 29, 1998	4.38	4.38	3.63	3.75
1280	NASDAQ	CPSS	Mon, Sep 28, 1998	4.19	4.50	4.00	4.03
1279	NASDAQ	CPSS	Fri, Sep 25, 1998	3.88	4.00	3.63	4.00
1278	NASDAQ	CPSS	Thu, Sep 24, 1998	3.50	3.88	3.19	3.81
1277	NASDAQ	CPSS	Wed, Sep 23, 1998	3.25	3.50	3.06	3.50
1276	NASDAQ	CPSS	Tue, Sep 22, 1998	3.38	3.38	2.53	3.00
1275	NASDAQ	CPSS	Mon, Sep 21, 1998	3.00	3.13	2.75	3.06
1274	NASDAQ	CPSS	Fri, Sep 18, 1998	2.75	3.13	2.63	2.88
1273	NASDAQ	CPSS	Thu, Sep 17, 1998	2.75	2.75	2.44	2.63
1272	NASDAQ	CPSS	Wed, Sep 16, 1998	2.94	2.94	2.63	2.75
1271	NASDAQ	CPSS	Tue, Sep 15, 1998	2.50	3.00	2.50	2.88
1270	NASDAQ	CPSS	Mon, Sep 14, 1998	3.38	3.38	2.31	2.63
1269	NASDAQ	CPSS	Fri, Sep 11, 1998	3.88	3.88	2.88	3.19
1268	NASDAQ	CPSS	Thu, Sep 10, 1998	3.63	3.75	3.50	3.63
1267	NASDAQ	CPSS	Wed, Sep 9, 1998	4.00	4.13	3.63	3.63
1266	NASDAQ	CPSS	Tue, Sep 8, 1998	4.38	4.63	3.50	3.94
1265	NASDAQ	CPSS	Fri, Sep 4, 1998	3.63	3.75	3.50	3.75
1264	NASDAQ	CPSS	Thu, Sep 3, 1998	3.25	3.75	3.00	3.63
1263	NASDAQ	CPSS	Wed, Sep 2, 1998	3.13	3.69	3.00	3.38
1262	NASDAQ	CPSS	Tue, Sep 1, 1998	2.31	2.94	2.25	2.88
1261	NASDAQ	CPSS	Mon, Aug 31, 1998	4.44	4.50	1.81	1.91
1260	NASDAQ	CPSS	Fri, Aug 28, 1998	5.38	5.38	4.25	4.44
1259	NASDAQ	CPSS	Thu, Aug 27, 1998	6.00	6.00	5.25	5.38
1258	NASDAQ	CPSS	Wed, Aug 26, 1998	6.00	6.00	5.75	5.88
1257	NASDAQ	CPSS	Tue, Aug 25, 1998	6.13	6.25	5.88	5.91
1256	NASDAQ	CPSS	Mon, Aug 24, 1998	6.13	6.25	6.00	6.00
1255	NASDAQ	CPSS	Fri, Aug 21, 1998	6.50	6.50	6.13	6.19
1254	NASDAQ	CPSS	Thu, Aug 20, 1998	6.88	7.06	6.25	6.41
1253	NASDAQ	CPSS	Wed, Aug 19, 1998	7.38	7.38	6.94	6.94
1252	NASDAQ	CPSS	Tue, Aug 18, 1998	6.88	7.25	6.63	7.25
1251	NASDAQ	CPSS	Mon, Aug 17, 1998	6.63	6.69	6.44	6.66
1250	NASDAQ	CPSS	Fri, Aug 14, 1998	7.00	7.00	6.38	6.38
1249	NASDAQ	CPSS	Thu, Aug 13, 1998	7.38	7.38	6.69	6.81
1248	NASDAQ	CPSS	Wed, Aug 12, 1998	6.94	7.50	6.94	7.19
1247	NASDAQ	CPSS	Tue, Aug 11, 1998	7.13	7.13	6.84	6.88
1246	NASDAQ	CPSS	Mon, Aug 10, 1998	7.25	7.88	7.16	7.19
1245	NASDAQ	CPSS	Fri, Aug 7, 1998	7.56	7.56	7.25	7.44
1244	NASDAQ	CPSS	Thu, Aug 6, 1998	7.88	8.06	7.38	7.63
1243	NASDAQ	CPSS	Wed, Aug 5, 1998	8.13	8.38	7.81	7.94
1242	NASDAQ	CPSS	Tue, Aug 4, 1998	9.88	10.13	6.75	8.00
1241	NASDAQ	CPSS	Mon, Aug 3, 1998	9.75	10.13	9.75	10.06
1240	NASDAQ	CPSS	Fri, Jul 31, 1998	10.25	10.25	9.75	9.88
1239	NASDAQ	CPSS	Thu, Jul 30, 1998	10.31	10.50	10.00	10.19
1238	NASDAQ	CPSS	Wed, Jul 29, 1998	10.63	10.63	10.38	10.38
1237	NASDAQ	CPSS	Tue, Jul 28, 1998	11.25	11.38	10.75	10.75
1236	NASDAQ	CPSS	Mon, Jul 27, 1998	11.31	11.50	11.25	11.50
1235	NASDAQ	CPSS	Fri, Jul 24, 1998	11.25	11.50	11.25	11.44
1234	NASDAQ	CPSS	Thu, Jul 23, 1998	11.25	11.75	10.88	11.31
1233	NASDAQ	CPSS	Wed, Jul 22, 1998	12.38	12.50	11.38	11.50
1232	NASDAQ	CPSS	Tue, Jul 21, 1998	12.75	12.88	12.63	12.63
1231	NASDAQ	CPSS	Mon, Jul 20, 1998	12.88	13.13	12.88	13.00
1230	NASDAQ	CPSS	Fri, Jul 17, 1998	12.88	13.25	12.88	12.88
1229	NASDAQ	CPSS	Thu, Jul 16, 1998	13.00	13.50	12.63	13.00
1228	NASDAQ	CPSS	Wed, Jul 15, 1998	12.38	12.88	12.38	12.81
1227	NASDAQ	CPSS	Tue, Jul 14, 1998	12.88	12.88	12.38	12.38
1226	NASDAQ	CPSS	Mon, Jul 13, 1998	12.81	12.81	12.50	12.56
1225	NASDAQ	CPSS	Fri, Jul 10, 1998	12.25	12.81	12.25	12.56
1224	NASDAQ	CPSS	Thu, Jul 9, 1998	12.25	12.75	12.25	12.69
1223	NASDAQ	CPSS	Wed, Jul 8, 1998	12.13	13.00	12.13	12.56
1222	NASDAQ	CPSS	Tue, Jul 7, 1998	11.50	12.13	11.19	11.88
1221	NASDAQ	CPSS	Mon, Jul 6, 1998	11.25	11.38	11.00	11.19
1220	NASDAQ	CPSS	Thu, Jul 2, 1998	11.06	11.25	10.88	11.13
1219	NASDAQ	CPSS	Wed, Jul 1, 1998	10.75	11.50	10.75	11.00
1218	NASDAQ	CPSS	Tue, Jun 30, 1998	10.63	10.75	10.13	10.50
1217	NASDAQ	CPSS	Mon, Jun 29, 1998	10.63	10.88	10.63	10.75
1216	NASDAQ	CPSS	Fri, Jun 26, 1998	10.88	10.88	10.50	10.50
1215	NASDAQ	CPSS	Thu, Jun 25, 1998	11.13	11.25	10.81	10.88
1214	NASDAQ	CPSS	Wed, Jun 24, 1998	11.38	11.38	10.88	11.00
1213	NASDAQ	CPSS	Tue, Jun 23, 1998	10.88	11.00	10.38	10.88
1212	NASDAQ	CPSS	Mon, Jun 22, 1998	10.69	11.63	10.69	11.06
1211	NASDAQ	CPSS	Fri, Jun 19, 1998	11.06	11.06	10.88	10.88
1210	NASDAQ	CPSS	Thu, Jun 18, 1998	11.00	11.19	11.00	11.00
1209	NASDAQ	CPSS	Wed, Jun 17, 1998	10.25	11.13	9.94	11.00
1208	NASDAQ	CPSS	Tue, Jun 16, 1998	10.94	10.94	9.88	10.00
1207	NASDAQ	CPSS	Mon, Jun 15, 1998	11.00	11.00	10.50	10.63
1206	NASDAQ	CPSS	Fri, Jun 12, 1998	11.50	11.50	10.75	11.13
1205	NASDAQ	CPSS	Thu, Jun 11, 1998	11.75	11.75	11.50	11.50
1204	NASDAQ	CPSS	Wed, Jun 10, 1998	11.88	12.13	11.75	11.94
1203	NASDAQ	CPSS	Tue, Jun 9, 1998	12.00	12.13	11.75	12.13
1202	NASDAQ	CPSS	Mon, Jun 8, 1998	12.06	12.06	11.88	11.88
1201	NASDAQ	CPSS	Fri, Jun 5, 1998	12.13	12.25	11.75	12.19
1200	NASDAQ	CPSS	Thu, Jun 4, 1998	11.88	12.00	11.50	12.00
1199	NASDAQ	CPSS	Wed, Jun 3, 1998	11.88	11.88	11.50	11.63
1198	NASDAQ	CPSS	Tue, Jun 2, 1998	11.75	12.25	11.50	11.50
1197	NASDAQ	CPSS	Mon, Jun 1, 1998	12.00	12.25	11.75	11.75
1196	NASDAQ	CPSS	Fri, May 29, 1998	12.25	12.25	11.63	11.88
1195	NASDAQ	CPSS	Thu, May 28, 1998	11.63	12.25	11.63	12.25
1194	NASDAQ	CPSS	Wed, May 27, 1998	11.88	12.00	11.63	11.88
1193	NASDAQ	CPSS	Tue, May 26, 1998	11.63	12.00	11.63	11.75
1192	NASDAQ	CPSS	Fri, May 22, 1998	11.75	12.00	11.75	12.00
1191	NASDAQ	CPSS	Thu, May 21, 1998	12.25	12.25	11.75	11.88
1190	NASDAQ	CPSS	Wed, May 20, 1998	12.25	12.25	11.94	12.25
1189	NASDAQ	CPSS	Tue, May 19, 1998	12.25	12.63	11.75	12.25
1188	NASDAQ	CPSS	Mon, May 18, 1998	13.25	13.25	12.13	12.25
1187	NASDAQ	CPSS	Fri, May 15, 1998	13.63	13.63	13.25	13.25
1186	NASDAQ	CPSS	Thu, May 14, 1998	13.50	13.75	13.38	13.50
1185	NASDAQ	CPSS	Wed, May 13, 1998	13.00	13.50	12.63	13.38
1184	NASDAQ	CPSS	Tue, May 12, 1998	13.00	13.00	12.50	13.00
1183	NASDAQ	CPSS	Mon, May 11, 1998	12.25	13.00	12.25	12.50
1182	NASDAQ	CPSS	Fri, May 8, 1998	12.63	13.00	12.38	12.50
1181	NASDAQ	CPSS	Thu, May 7, 1998	12.75	13.13	12.31	12.31
1180	NASDAQ	CPSS	Wed, May 6, 1998	13.13	13.25	12.75	13.13
1179	NASDAQ	CPSS	Tue, May 5, 1998	12.38	13.06	12.38	12.94
1178	NASDAQ	CPSS	Mon, May 4, 1998	12.63	12.63	12.31	12.38
1177	NASDAQ	CPSS	Fri, May 1, 1998	12.00	13.00	11.94	12.88
1176	NASDAQ	CPSS	Thu, Apr 30, 1998	12.63	12.63	11.63	11.75
1175	NASDAQ	CPSS	Wed, Apr 29, 1998	12.13	12.63	12.13	12.13
1174	NASDAQ	CPSS	Tue, Apr 28, 1998	12.50	12.63	12.13	12.63
1173	NASDAQ	CPSS	Mon, Apr 27, 1998	12.00	12.25	11.75	12.25
1172	NASDAQ	CPSS	Fri, Apr 24, 1998	13.00	13.06	11.88	12.63
1171	NASDAQ	CPSS	Thu, Apr 23, 1998	13.38	13.38	12.88	13.00
1170	NASDAQ	CPSS	Wed, Apr 22, 1998	13.50	13.50	13.00	13.06
1169	NASDAQ	CPSS	Tue, Apr 21, 1998	13.00	13.44	13.00	13.25
1168	NASDAQ	CPSS	Mon, Apr 20, 1998	13.63	13.63	12.88	13.00
1167	NASDAQ	CPSS	Fri, Apr 17, 1998	13.50	14.25	13.00	13.44
1166	NASDAQ	CPSS	Thu, Apr 16, 1998	14.88	14.88	14.13	14.63
1165	NASDAQ	CPSS	Wed, Apr 15, 1998	14.75	15.38	14.50	15.06
1164	NASDAQ	CPSS	Tue, Apr 14, 1998	14.25	14.75	14.13	14.56
1163	NASDAQ	CPSS	Mon, Apr 13, 1998	14.00	14.06	13.63	14.06
1162	NASDAQ	CPSS	Thu, Apr 9, 1998	13.25	13.88	13.00	13.69
1161	NASDAQ	CPSS	Wed, Apr 8, 1998	12.50	13.25	12.50	13.25
1160	NASDAQ	CPSS	Tue, Apr 7, 1998	12.25	13.00	12.25	12.75
1159	NASDAQ	CPSS	Mon, Apr 6, 1998	11.63	12.63	11.63	12.31
1158	NASDAQ	CPSS	Fri, Apr 3, 1998	12.50	12.75	11.63	11.63
1157	NASDAQ	CPSS	Thu, Apr 2, 1998	12.88	12.88	12.50	12.56
1156	NASDAQ	CPSS	Wed, Apr 1, 1998	12.13	13.13	11.75	12.88
1155	NASDAQ	CPSS	Tue, Mar 31, 1998	11.38	12.13	11.38	12.13
1154	NASDAQ	CPSS	Mon, Mar 30, 1998	12.00	12.13	11.50	11.50
1153	NASDAQ	CPSS	Fri, Mar 27, 1998	12.13	12.25	12.13	12.13
1152	NASDAQ	CPSS	Thu, Mar 26, 1998	12.63	12.63	12.19	12.19
1151	NASDAQ	CPSS	Wed, Mar 25, 1998	12.00	12.75	12.00	12.50
1150	NASDAQ	CPSS	Tue, Mar 24, 1998	12.00	12.13	11.75	12.13
1149	NASDAQ	CPSS	Mon, Mar 23, 1998	12.38	12.38	12.13	12.13
1148	NASDAQ	CPSS	Fri, Mar 20, 1998	12.31	12.63	12.25	12.38
1147	NASDAQ	CPSS	Thu, Mar 19, 1998	12.63	12.63	12.25	12.38
1146	NASDAQ	CPSS	Wed, Mar 18, 1998	12.00	12.75	11.75	12.75
1145	NASDAQ	CPSS	Tue, Mar 17, 1998	12.00	12.06	11.75	11.75
1144	NASDAQ	CPSS	Mon, Mar 16, 1998	11.75	12.00	11.63	11.88
1143	NASDAQ	CPSS	Fri, Mar 13, 1998	11.50	11.75	11.25	11.56
1142	NASDAQ	CPSS	Thu, Mar 12, 1998	11.75	11.75	11.25	11.25
1141	NASDAQ	CPSS	Wed, Mar 11, 1998	11.50	11.88	11.13	11.69
1140	NASDAQ	CPSS	Tue, Mar 10, 1998	10.88	11.44	10.88	11.44
1139	NASDAQ	CPSS	Mon, Mar 9, 1998	11.13	11.25	10.88	11.00
1138	NASDAQ	CPSS	Fri, Mar 6, 1998	10.75	11.31	10.63	11.00
1137	NASDAQ	CPSS	Thu, Mar 5, 1998	10.88	10.94	10.50	10.75
1136	NASDAQ	CPSS	Wed, Mar 4, 1998	10.63	11.38	10.50	10.88
1135	NASDAQ	CPSS	Tue, Mar 3, 1998	10.75	10.75	10.50	10.56
1134	NASDAQ	CPSS	Mon, Mar 2, 1998	10.25	10.75	10.25	10.63
1133	NASDAQ	CPSS	Fri, Feb 27, 1998	10.13	10.50	10.13	10.50
1132	NASDAQ	CPSS	Thu, Feb 26, 1998	10.38	10.50	10.13	10.25
1131	NASDAQ	CPSS	Wed, Feb 25, 1998	10.69	10.75	10.13	10.50
1130	NASDAQ	CPSS	Tue, Feb 24, 1998	10.75	10.88	9.75	10.63
1129	NASDAQ	CPSS	Mon, Feb 23, 1998	10.75	10.88	10.75	10.75
1128	NASDAQ	CPSS	Fri, Feb 20, 1998	10.88	10.88	10.50	10.75
1127	NASDAQ	CPSS	Thu, Feb 19, 1998	11.75	11.81	9.88	10.63
1126	NASDAQ	CPSS	Wed, Feb 18, 1998	12.13	12.63	11.75	11.88
1125	NASDAQ	CPSS	Tue, Feb 17, 1998	11.88	12.38	11.75	11.75
1124	NASDAQ	CPSS	Fri, Feb 13, 1998	11.88	11.88	11.50	11.88
1123	NASDAQ	CPSS	Thu, Feb 12, 1998	11.88	12.13	11.88	12.00
1122	NASDAQ	CPSS	Wed, Feb 11, 1998	12.00	12.00	11.75	12.00
1121	NASDAQ	CPSS	Tue, Feb 10, 1998	12.06	12.13	11.94	12.00
1120	NASDAQ	CPSS	Mon, Feb 9, 1998	12.00	12.25	11.75	12.00
1119	NASDAQ	CPSS	Fri, Feb 6, 1998	12.50	12.50	11.63	11.75
1118	NASDAQ	CPSS	Thu, Feb 5, 1998	12.00	12.50	11.88	12.25
1117	NASDAQ	CPSS	Wed, Feb 4, 1998	11.38	12.00	11.25	11.81
1116	NASDAQ	CPSS	Tue, Feb 3, 1998	12.00	12.13	11.25	11.50
1115	NASDAQ	CPSS	Mon, Feb 2, 1998	10.75	12.00	10.75	11.81
1114	NASDAQ	CPSS	Fri, Jan 30, 1998	10.38	11.00	10.25	11.00
1113	NASDAQ	CPSS	Thu, Jan 29, 1998	10.25	10.75	10.25	10.75
1112	NASDAQ	CPSS	Wed, Jan 28, 1998	10.38	10.63	10.25	10.44
1111	NASDAQ	CPSS	Tue, Jan 27, 1998	11.50	11.50	10.25	10.50
1110	NASDAQ	CPSS	Mon, Jan 26, 1998	10.13	11.50	10.13	11.13
1109	NASDAQ	CPSS	Fri, Jan 23, 1998	10.38	10.38	10.13	10.31
1108	NASDAQ	CPSS	Thu, Jan 22, 1998	10.38	10.38	10.13	10.25
1107	NASDAQ	CPSS	Wed, Jan 21, 1998	10.00	10.38	10.00	10.38
1106	NASDAQ	CPSS	Tue, Jan 20, 1998	10.25	10.38	10.00	10.25
1105	NASDAQ	CPSS	Fri, Jan 16, 1998	10.00	10.25	9.75	9.88
1104	NASDAQ	CPSS	Thu, Jan 15, 1998	9.56	10.00	9.25	9.81
1103	NASDAQ	CPSS	Wed, Jan 14, 1998	9.50	9.88	9.50	9.63
1102	NASDAQ	CPSS	Tue, Jan 13, 1998	9.38	9.38	9.00	9.38
1101	NASDAQ	CPSS	Mon, Jan 12, 1998	8.63	9.00	8.38	9.00
1100	NASDAQ	CPSS	Fri, Jan 9, 1998	9.00	9.00	8.81	9.00
1099	NASDAQ	CPSS	Thu, Jan 8, 1998	9.25	9.25	8.81	9.06
1098	NASDAQ	CPSS	Wed, Jan 7, 1998	9.25	9.38	9.06	9.13
1097	NASDAQ	CPSS	Tue, Jan 6, 1998	9.56	9.56	9.13	9.25
1096	NASDAQ	CPSS	Mon, Jan 5, 1998	9.88	10.25	9.50	9.63
1095	NASDAQ	CPSS	Fri, Jan 2, 1998	9.75	9.88	9.50	9.69
1094	NASDAQ	CPSS	Wed, Dec 31, 1997	9.00	9.63	8.88	9.63
1093	NASDAQ	CPSS	Tue, Dec 30, 1997	8.31	8.88	8.25	8.88
1092	NASDAQ	CPSS	Mon, Dec 29, 1997	7.63	8.50	7.63	8.19
1091	NASDAQ	CPSS	Fri, Dec 26, 1997	7.75	7.88	7.63	7.75
1090	NASDAQ	CPSS	Wed, Dec 24, 1997	7.81	7.88	7.50	7.63
1089	NASDAQ	CPSS	Tue, Dec 23, 1997	8.13	8.13	7.56	7.75
1088	NASDAQ	CPSS	Mon, Dec 22, 1997	8.50	8.56	8.13	8.13
1087	NASDAQ	CPSS	Fri, Dec 19, 1997	8.50	8.56	8.38	8.56
1086	NASDAQ	CPSS	Thu, Dec 18, 1997	8.88	8.88	8.38	8.56
1085	NASDAQ	CPSS	Wed, Dec 17, 1997	9.25	9.38	8.75	8.75
1084	NASDAQ	CPSS	Tue, Dec 16, 1997	9.00	9.63	9.00	9.25
1083	NASDAQ	CPSS	Mon, Dec 15, 1997	9.00	9.38	8.75	8.75
1082	NASDAQ	CPSS	Fri, Dec 12, 1997	9.38	9.63	9.00	9.00
1081	NASDAQ	CPSS	Thu, Dec 11, 1997	9.19	9.50	8.88	9.38
1080	NASDAQ	CPSS	Wed, Dec 10, 1997	10.13	10.13	8.88	9.38
1079	NASDAQ	CPSS	Tue, Dec 9, 1997	10.00	10.25	9.88	9.88
1078	NASDAQ	CPSS	Mon, Dec 8, 1997	10.00	10.50	9.88	10.19
1077	NASDAQ	CPSS	Fri, Dec 5, 1997	10.38	10.38	9.88	10.00
1076	NASDAQ	CPSS	Thu, Dec 4, 1997	10.25	10.50	10.19	10.25
1075	NASDAQ	CPSS	Wed, Dec 3, 1997	11.00	11.00	10.13	10.19
1074	NASDAQ	CPSS	Tue, Dec 2, 1997	10.75	10.94	10.56	10.63
1073	NASDAQ	CPSS	Mon, Dec 1, 1997	10.63	10.75	10.38	10.50
1072	NASDAQ	CPSS	Fri, Nov 28, 1997	10.81	11.00	10.38	10.50
1071	NASDAQ	CPSS	Wed, Nov 26, 1997	10.88	11.00	10.50	10.50
1070	NASDAQ	CPSS	Tue, Nov 25, 1997	10.88	11.13	10.63	10.94
1069	NASDAQ	CPSS	Mon, Nov 24, 1997	10.75	10.88	10.69	10.88
1068	NASDAQ	CPSS	Fri, Nov 21, 1997	10.75	10.88	10.69	10.81
1067	NASDAQ	CPSS	Thu, Nov 20, 1997	10.59	11.13	10.59	10.88
1066	NASDAQ	CPSS	Wed, Nov 19, 1997	10.00	10.56	10.00	10.50
1065	NASDAQ	CPSS	Tue, Nov 18, 1997	11.06	11.38	10.00	10.38
1064	NASDAQ	CPSS	Mon, Nov 17, 1997	10.75	11.13	10.75	11.00
1063	NASDAQ	CPSS	Fri, Nov 14, 1997	10.94	10.94	10.63	10.69
1062	NASDAQ	CPSS	Thu, Nov 13, 1997	11.25	11.25	10.63	10.88
1061	NASDAQ	CPSS	Wed, Nov 12, 1997	12.13	12.44	10.94	11.13
1060	NASDAQ	CPSS	Tue, Nov 11, 1997	12.13	12.38	12.13	12.38
1059	NASDAQ	CPSS	Mon, Nov 10, 1997	12.50	12.50	12.13	12.31
1058	NASDAQ	CPSS	Fri, Nov 7, 1997	12.38	12.63	12.00	12.25
1057	NASDAQ	CPSS	Thu, Nov 6, 1997	12.81	13.00	12.44	12.50
1056	NASDAQ	CPSS	Wed, Nov 5, 1997	12.50	13.13	12.13	12.81
1055	NASDAQ	CPSS	Tue, Nov 4, 1997	12.63	12.63	12.13	12.50
1054	NASDAQ	CPSS	Mon, Nov 3, 1997	12.75	12.88	12.38	12.38
1053	NASDAQ	CPSS	Fri, Oct 31, 1997	11.63	12.63	11.50	12.50
1052	NASDAQ	CPSS	Thu, Oct 30, 1997	12.25	12.25	11.38	11.38
1051	NASDAQ	CPSS	Wed, Oct 29, 1997	12.25	13.00	12.13	12.38
1050	NASDAQ	CPSS	Tue, Oct 28, 1997	12.19	12.38	11.88	12.13
1049	NASDAQ	CPSS	Mon, Oct 27, 1997	12.88	13.25	11.25	12.13
1048	NASDAQ	CPSS	Fri, Oct 24, 1997	13.13	13.44	12.50	12.75
1047	NASDAQ	CPSS	Thu, Oct 23, 1997	14.50	15.38	12.88	12.94
1046	NASDAQ	CPSS	Wed, Oct 22, 1997	16.50	16.63	15.50	16.00
1045	NASDAQ	CPSS	Tue, Oct 21, 1997	16.13	16.75	16.13	16.63
1044	NASDAQ	CPSS	Mon, Oct 20, 1997	16.25	16.63	16.25	16.25
1043	NASDAQ	CPSS	Fri, Oct 17, 1997	17.13	17.25	16.25	16.31
1042	NASDAQ	CPSS	Thu, Oct 16, 1997	17.25	17.25	17.00	17.13
1041	NASDAQ	CPSS	Wed, Oct 15, 1997	17.25	17.38	17.00	17.19
1040	NASDAQ	CPSS	Tue, Oct 14, 1997	17.25	17.50	16.75	16.88
1039	NASDAQ	CPSS	Mon, Oct 13, 1997	16.75	17.75	16.75	17.25
1038	NASDAQ	CPSS	Fri, Oct 10, 1997	17.00	17.13	16.63	16.75
1037	NASDAQ	CPSS	Thu, Oct 9, 1997	17.00	17.38	16.50	17.25
1036	NASDAQ	CPSS	Wed, Oct 8, 1997	17.25	17.25	16.50	16.88
1035	NASDAQ	CPSS	Tue, Oct 7, 1997	16.13	17.50	15.88	17.25
1034	NASDAQ	CPSS	Mon, Oct 6, 1997	15.50	16.06	15.25	16.00
1033	NASDAQ	CPSS	Fri, Oct 3, 1997	15.13	15.88	15.13	15.38
1032	NASDAQ	CPSS	Thu, Oct 2, 1997	16.00	16.38	15.00	15.00
1031	NASDAQ	CPSS	Wed, Oct 1, 1997	16.75	17.00	16.00	16.06
1030	NASDAQ	CPSS	Tue, Sep 30, 1997	16.75	17.00	16.75	16.75
1029	NASDAQ	CPSS	Mon, Sep 29, 1997	17.38	17.38	16.75	17.13
1028	NASDAQ	CPSS	Fri, Sep 26, 1997	16.75	17.63	16.75	17.38
1027	NASDAQ	CPSS	Thu, Sep 25, 1997	16.88	17.00	16.75	16.75
1026	NASDAQ	CPSS	Wed, Sep 24, 1997	16.50	17.00	16.50	17.00
1025	NASDAQ	CPSS	Tue, Sep 23, 1997	16.64	16.69	16.50	16.63
1024	NASDAQ	CPSS	Mon, Sep 22, 1997	17.00	17.00	16.63	16.63
1023	NASDAQ	CPSS	Fri, Sep 19, 1997	16.63	17.00	16.50	16.63
1022	NASDAQ	CPSS	Thu, Sep 18, 1997	17.00	17.06	16.63	16.88
1021	NASDAQ	CPSS	Wed, Sep 17, 1997	17.00	17.00	16.50	16.75
1020	NASDAQ	CPSS	Tue, Sep 16, 1997	16.75	17.13	16.75	17.13
1019	NASDAQ	CPSS	Mon, Sep 15, 1997	16.88	17.00	16.88	16.88
1018	NASDAQ	CPSS	Fri, Sep 12, 1997	17.00	17.13	16.81	16.88
1017	NASDAQ	CPSS	Thu, Sep 11, 1997	17.38	17.63	16.88	16.88
1016	NASDAQ	CPSS	Wed, Sep 10, 1997	17.63	17.75	17.38	17.50
1015	NASDAQ	CPSS	Tue, Sep 9, 1997	17.75	18.25	17.69	17.88
1014	NASDAQ	CPSS	Mon, Sep 8, 1997	17.00	17.75	17.00	17.63
1013	NASDAQ	CPSS	Fri, Sep 5, 1997	16.88	17.38	16.88	17.13
1012	NASDAQ	CPSS	Thu, Sep 4, 1997	16.38	16.75	15.63	16.63
1011	NASDAQ	CPSS	Wed, Sep 3, 1997	17.38	17.38	16.13	16.38
1010	NASDAQ	CPSS	Tue, Sep 2, 1997	17.50	17.63	17.31	17.50
1009	NASDAQ	CPSS	Fri, Aug 29, 1997	17.38	17.75	17.38	17.63
1008	NASDAQ	CPSS	Thu, Aug 28, 1997	17.88	18.00	17.38	17.63
1007	NASDAQ	CPSS	Wed, Aug 27, 1997	16.75	17.88	16.63	17.63
1006	NASDAQ	CPSS	Tue, Aug 26, 1997	15.75	16.88	15.25	16.88
1005	NASDAQ	CPSS	Mon, Aug 25, 1997	16.25	16.63	15.63	15.63
1004	NASDAQ	CPSS	Fri, Aug 22, 1997	15.38	15.88	15.00	15.50
1003	NASDAQ	CPSS	Thu, Aug 21, 1997	15.50	15.63	15.13	15.31
1002	NASDAQ	CPSS	Wed, Aug 20, 1997	14.50	15.63	14.25	15.38
1001	NASDAQ	CPSS	Tue, Aug 19, 1997	14.00	14.63	14.00	14.38
1000	NASDAQ	CPSS	Mon, Aug 18, 1997	14.00	14.25	13.88	14.19
999	NASDAQ	CPSS	Fri, Aug 15, 1997	14.63	14.63	14.00	14.13
998	NASDAQ	CPSS	Thu, Aug 14, 1997	14.56	14.56	14.44	14.44
997	NASDAQ	CPSS	Wed, Aug 13, 1997	15.00	15.13	14.44	14.44
996	NASDAQ	CPSS	Tue, Aug 12, 1997	14.63	15.25	14.50	15.00
995	NASDAQ	CPSS	Mon, Aug 11, 1997	13.50	14.63	13.50	14.63
994	NASDAQ	CPSS	Fri, Aug 8, 1997	14.00	14.00	13.50	13.63
993	NASDAQ	CPSS	Thu, Aug 7, 1997	14.38	14.38	13.75	13.88
992	NASDAQ	CPSS	Wed, Aug 6, 1997	14.38	14.50	14.13	14.25
991	NASDAQ	CPSS	Tue, Aug 5, 1997	14.00	14.38	13.88	14.00
990	NASDAQ	CPSS	Mon, Aug 4, 1997	13.38	14.13	13.38	13.88
989	NASDAQ	CPSS	Fri, Aug 1, 1997	13.50	13.50	13.38	13.38
988	NASDAQ	CPSS	Thu, Jul 31, 1997	13.38	13.63	13.38	13.50
987	NASDAQ	CPSS	Wed, Jul 30, 1997	13.13	13.63	13.13	13.63
986	NASDAQ	CPSS	Tue, Jul 29, 1997	13.88	13.88	12.88	13.13
985	NASDAQ	CPSS	Mon, Jul 28, 1997	13.75	14.00	13.50	13.75
984	NASDAQ	CPSS	Fri, Jul 25, 1997	14.13	14.56	13.75	13.75
983	NASDAQ	CPSS	Thu, Jul 24, 1997	12.63	13.63	12.63	13.56
982	NASDAQ	CPSS	Wed, Jul 23, 1997	12.75	13.00	12.38	12.50
981	NASDAQ	CPSS	Tue, Jul 22, 1997	12.25	13.00	12.13	12.75
980	NASDAQ	CPSS	Mon, Jul 21, 1997	12.13	12.56	12.13	12.56
979	NASDAQ	CPSS	Fri, Jul 18, 1997	12.00	12.25	11.75	12.13
978	NASDAQ	CPSS	Thu, Jul 17, 1997	11.75	12.00	11.50	11.88
977	NASDAQ	CPSS	Wed, Jul 16, 1997	11.88	11.94	11.69	11.75
976	NASDAQ	CPSS	Tue, Jul 15, 1997	11.69	11.94	11.69	11.94
975	NASDAQ	CPSS	Mon, Jul 14, 1997	11.52	12.00	11.50	11.75
974	NASDAQ	CPSS	Fri, Jul 11, 1997	11.50	11.88	11.50	11.50
973	NASDAQ	CPSS	Thu, Jul 10, 1997	11.88	12.00	11.50	11.56
972	NASDAQ	CPSS	Wed, Jul 9, 1997	12.25	12.50	11.63	11.75
971	NASDAQ	CPSS	Tue, Jul 8, 1997	12.13	12.25	10.50	12.25
970	NASDAQ	CPSS	Mon, Jul 7, 1997	12.50	12.75	11.75	12.00
969	NASDAQ	CPSS	Thu, Jul 3, 1997	12.50	12.75	12.50	12.75
968	NASDAQ	CPSS	Wed, Jul 2, 1997	12.75	12.75	12.50	12.75
967	NASDAQ	CPSS	Tue, Jul 1, 1997	12.25	12.75	12.00	12.63
966	NASDAQ	CPSS	Mon, Jun 30, 1997	11.75	12.38	11.75	12.13
965	NASDAQ	CPSS	Fri, Jun 27, 1997	11.63	12.00	11.50	11.75
964	NASDAQ	CPSS	Thu, Jun 26, 1997	11.38	11.75	11.38	11.50
963	NASDAQ	CPSS	Wed, Jun 25, 1997	11.75	11.88	11.38	11.38
962	NASDAQ	CPSS	Tue, Jun 24, 1997	11.31	11.94	11.00	11.50
961	NASDAQ	CPSS	Mon, Jun 23, 1997	11.13	11.38	10.88	11.31
960	NASDAQ	CPSS	Fri, Jun 20, 1997	11.13	11.13	10.88	10.88
959	NASDAQ	CPSS	Thu, Jun 19, 1997	10.88	11.13	10.88	10.88
958	NASDAQ	CPSS	Wed, Jun 18, 1997	10.75	10.88	10.38	10.88
957	NASDAQ	CPSS	Tue, Jun 17, 1997	11.00	11.13	10.75	10.75
956	NASDAQ	CPSS	Mon, Jun 16, 1997	11.00	11.38	10.75	10.88
955	NASDAQ	CPSS	Fri, Jun 13, 1997	10.75	11.00	10.63	11.00
954	NASDAQ	CPSS	Thu, Jun 12, 1997	10.63	11.13	10.38	10.88
953	NASDAQ	CPSS	Wed, Jun 11, 1997	10.38	10.63	10.25	10.63
952	NASDAQ	CPSS	Tue, Jun 10, 1997	10.63	10.88	10.38	10.44
951	NASDAQ	CPSS	Mon, Jun 9, 1997	10.25	10.88	10.25	10.75
950	NASDAQ	CPSS	Fri, Jun 6, 1997	10.00	10.25	10.00	10.25
949	NASDAQ	CPSS	Thu, Jun 5, 1997	10.00	10.25	10.00	10.06
948	NASDAQ	CPSS	Wed, Jun 4, 1997	10.38	10.50	9.75	10.00
947	NASDAQ	CPSS	Tue, Jun 3, 1997	10.75	11.13	10.50	10.50
946	NASDAQ	CPSS	Mon, Jun 2, 1997	11.13	11.38	10.75	10.75
945	NASDAQ	CPSS	Fri, May 30, 1997	11.13	11.38	10.88	11.38
944	NASDAQ	CPSS	Thu, May 29, 1997	11.25	11.50	11.00	11.25
943	NASDAQ	CPSS	Wed, May 28, 1997	10.63	11.25	10.63	11.25
942	NASDAQ	CPSS	Tue, May 27, 1997	10.38	10.75	10.25	10.63
941	NASDAQ	CPSS	Fri, May 23, 1997	10.13	10.50	9.88	10.44
940	NASDAQ	CPSS	Thu, May 22, 1997	9.63	10.13	9.63	10.00
939	NASDAQ	CPSS	Wed, May 21, 1997	9.75	9.88	9.50	9.50
938	NASDAQ	CPSS	Tue, May 20, 1997	9.25	9.88	9.13	9.63
937	NASDAQ	CPSS	Mon, May 19, 1997	9.50	9.50	9.00	9.13
936	NASDAQ	CPSS	Fri, May 16, 1997	9.50	9.50	9.25	9.38
935	NASDAQ	CPSS	Thu, May 15, 1997	9.25	9.63	9.25	9.50
934	NASDAQ	CPSS	Wed, May 14, 1997	9.50	9.50	9.25	9.50
933	NASDAQ	CPSS	Tue, May 13, 1997	9.38	9.63	8.88	9.13
932	NASDAQ	CPSS	Mon, May 12, 1997	8.38	9.50	8.38	9.38
931	NASDAQ	CPSS	Fri, May 9, 1997	8.50	8.63	8.38	8.44
930	NASDAQ	CPSS	Thu, May 8, 1997	8.63	8.63	8.38	8.63
929	NASDAQ	CPSS	Wed, May 7, 1997	8.88	8.88	8.38	8.44
928	NASDAQ	CPSS	Tue, May 6, 1997	8.50	8.88	8.38	8.75
927	NASDAQ	CPSS	Mon, May 5, 1997	8.13	8.63	7.88	8.38
926	NASDAQ	CPSS	Fri, May 2, 1997	8.00	8.00	7.75	7.88
925	NASDAQ	CPSS	Thu, May 1, 1997	8.00	8.25	7.75	7.88
924	NASDAQ	CPSS	Wed, Apr 30, 1997	7.63	8.13	7.63	7.75
923	NASDAQ	CPSS	Tue, Apr 29, 1997	7.50	7.88	7.38	7.75
922	NASDAQ	CPSS	Mon, Apr 28, 1997	7.50	7.63	7.38	7.38
921	NASDAQ	CPSS	Fri, Apr 25, 1997	7.50	7.56	7.25	7.50
920	NASDAQ	CPSS	Thu, Apr 24, 1997	7.25	7.63	7.00	7.38
919	NASDAQ	CPSS	Wed, Apr 23, 1997	8.00	8.00	7.00	7.06
918	NASDAQ	CPSS	Tue, Apr 22, 1997	7.75	8.13	7.50	8.13
917	NASDAQ	CPSS	Mon, Apr 21, 1997	7.50	8.13	7.50	7.50
916	NASDAQ	CPSS	Fri, Apr 18, 1997	7.25	7.63	7.13	7.25
915	NASDAQ	CPSS	Thu, Apr 17, 1997	8.38	8.38	7.13	7.75
914	NASDAQ	CPSS	Wed, Apr 16, 1997	8.50	9.13	8.25	8.31
913	NASDAQ	CPSS	Tue, Apr 15, 1997	8.13	8.50	7.88	8.13
912	NASDAQ	CPSS	Mon, Apr 14, 1997	7.88	8.13	7.69	7.88
911	NASDAQ	CPSS	Fri, Apr 11, 1997	7.88	7.88	7.63	7.63
910	NASDAQ	CPSS	Thu, Apr 10, 1997	7.88	7.88	7.81	7.81
909	NASDAQ	CPSS	Wed, Apr 9, 1997	7.63	7.88	7.50	7.88
908	NASDAQ	CPSS	Tue, Apr 8, 1997	7.63	7.63	7.38	7.63
907	NASDAQ	CPSS	Mon, Apr 7, 1997	7.50	7.63	7.25	7.63
906	NASDAQ	CPSS	Fri, Apr 4, 1997	7.50	7.63	7.13	7.19
905	NASDAQ	CPSS	Thu, Apr 3, 1997	8.13	8.13	7.50	7.69
904	NASDAQ	CPSS	Wed, Apr 2, 1997	8.00	8.13	7.75	8.13
903	NASDAQ	CPSS	Tue, Apr 1, 1997	7.75	8.13	7.75	7.88
902	NASDAQ	CPSS	Mon, Mar 31, 1997	7.88	8.13	7.88	8.00
901	NASDAQ	CPSS	Thu, Mar 27, 1997	7.88	8.13	7.75	7.88
900	NASDAQ	CPSS	Wed, Mar 26, 1997	7.38	7.88	7.38	7.75
899	NASDAQ	CPSS	Tue, Mar 25, 1997	7.88	7.88	7.38	7.50
898	NASDAQ	CPSS	Mon, Mar 24, 1997	7.88	8.13	7.50	7.88
897	NASDAQ	CPSS	Fri, Mar 21, 1997	8.25	8.25	7.88	8.00
896	NASDAQ	CPSS	Thu, Mar 20, 1997	8.50	8.50	8.00	8.06
895	NASDAQ	CPSS	Wed, Mar 19, 1997	9.38	9.38	8.25	8.25
894	NASDAQ	CPSS	Tue, Mar 18, 1997	9.50	9.88	9.38	9.63
893	NASDAQ	CPSS	Mon, Mar 17, 1997	9.13	9.50	8.88	9.13
892	NASDAQ	CPSS	Fri, Mar 14, 1997	9.00	9.50	9.00	9.00
891	NASDAQ	CPSS	Thu, Mar 13, 1997	9.13	9.38	8.75	9.25
890	NASDAQ	CPSS	Wed, Mar 12, 1997	9.75	9.75	9.13	9.50
889	NASDAQ	CPSS	Tue, Mar 11, 1997	10.00	10.00	9.38	9.63
888	NASDAQ	CPSS	Mon, Mar 10, 1997	9.88	10.00	9.75	10.00
887	NASDAQ	CPSS	Fri, Mar 7, 1997	10.00	10.00	9.88	9.88
886	NASDAQ	CPSS	Thu, Mar 6, 1997	10.13	10.13	9.88	9.94
885	NASDAQ	CPSS	Wed, Mar 5, 1997	9.88	10.13	9.88	10.00
884	NASDAQ	CPSS	Tue, Mar 4, 1997	9.88	10.25	9.88	10.06
883	NASDAQ	CPSS	Mon, Mar 3, 1997	9.88	10.13	9.88	9.88
882	NASDAQ	CPSS	Fri, Feb 28, 1997	9.75	10.13	9.75	10.13
881	NASDAQ	CPSS	Thu, Feb 27, 1997	9.75	10.13	9.75	9.75
880	NASDAQ	CPSS	Wed, Feb 26, 1997	10.13	10.13	9.69	10.00
879	NASDAQ	CPSS	Tue, Feb 25, 1997	10.13	10.50	9.88	10.00
878	NASDAQ	CPSS	Mon, Feb 24, 1997	10.25	10.25	9.69	10.06
877	NASDAQ	CPSS	Fri, Feb 21, 1997	10.25	10.25	9.75	10.13
876	NASDAQ	CPSS	Thu, Feb 20, 1997	10.25	10.25	10.00	10.00
875	NASDAQ	CPSS	Wed, Feb 19, 1997	11.00	11.00	10.13	10.38
874	NASDAQ	CPSS	Tue, Feb 18, 1997	11.75	12.13	10.50	11.00
873	NASDAQ	CPSS	Fri, Feb 14, 1997	12.00	12.25	11.75	11.75
872	NASDAQ	CPSS	Thu, Feb 13, 1997	11.75	12.25	11.75	12.13
871	NASDAQ	CPSS	Wed, Feb 12, 1997	11.50	11.75	11.50	11.75
870	NASDAQ	CPSS	Tue, Feb 11, 1997	11.38	11.50	11.00	11.50
869	NASDAQ	CPSS	Mon, Feb 10, 1997	11.38	11.38	10.88	11.00
868	NASDAQ	CPSS	Fri, Feb 7, 1997	11.00	11.25	9.88	11.25
867	NASDAQ	CPSS	Thu, Feb 6, 1997	11.50	12.00	11.25	11.38
866	NASDAQ	CPSS	Wed, Feb 5, 1997	11.88	12.25	11.50	11.75
865	NASDAQ	CPSS	Tue, Feb 4, 1997	12.25	12.25	11.75	12.25
864	NASDAQ	CPSS	Mon, Feb 3, 1997	11.63	12.13	11.50	12.13
863	NASDAQ	CPSS	Fri, Jan 31, 1997	11.63	11.75	11.50	11.63
862	NASDAQ	CPSS	Thu, Jan 30, 1997	12.50	12.50	11.38	11.63
861	NASDAQ	CPSS	Wed, Jan 29, 1997	13.63	13.75	12.25	12.38
860	NASDAQ	CPSS	Tue, Jan 28, 1997	13.50	13.88	13.50	13.75
859	NASDAQ	CPSS	Mon, Jan 27, 1997	13.50	13.50	13.50	13.50
858	NASDAQ	CPSS	Fri, Jan 24, 1997	13.75	13.88	13.50	13.88
857	NASDAQ	CPSS	Thu, Jan 23, 1997	13.75	13.75	13.50	13.50
856	NASDAQ	CPSS	Wed, Jan 22, 1997	13.25	13.75	13.25	13.75
855	NASDAQ	CPSS	Tue, Jan 21, 1997	13.25	13.50	13.25	13.38
854	NASDAQ	CPSS	Mon, Jan 20, 1997	13.13	13.38	13.00	13.38
853	NASDAQ	CPSS	Fri, Jan 17, 1997	12.88	13.25	12.63	13.00
852	NASDAQ	CPSS	Thu, Jan 16, 1997	12.44	12.75	12.25	12.63
851	NASDAQ	CPSS	Wed, Jan 15, 1997	12.50	12.63	12.38	12.63
850	NASDAQ	CPSS	Tue, Jan 14, 1997	12.50	12.50	12.13	12.13
849	NASDAQ	CPSS	Mon, Jan 13, 1997	12.25	12.50	12.25	12.31
848	NASDAQ	CPSS	Fri, Jan 10, 1997	12.00	12.50	12.00	12.38
847	NASDAQ	CPSS	Thu, Jan 9, 1997	12.13	12.50	12.13	12.38
846	NASDAQ	CPSS	Wed, Jan 8, 1997	12.13	12.25	12.00	12.25
845	NASDAQ	CPSS	Tue, Jan 7, 1997	12.00	12.13	11.88	12.00
844	NASDAQ	CPSS	Mon, Jan 6, 1997	12.00	12.13	12.00	12.13
843	NASDAQ	CPSS	Fri, Jan 3, 1997	11.38	12.13	11.38	12.13
842	NASDAQ	CPSS	Thu, Jan 2, 1997	11.13	11.38	11.00	11.38
841	NASDAQ	CPSS	Tue, Dec 31, 1996	11.13	11.25	10.88	11.25
840	NASDAQ	CPSS	Mon, Dec 30, 1996	11.25	11.63	10.63	11.13
839	NASDAQ	CPSS	Fri, Dec 27, 1996	11.38	11.63	11.25	11.25
838	NASDAQ	CPSS	Thu, Dec 26, 1996	11.63	11.88	11.38	11.38
837	NASDAQ	CPSS	Tue, Dec 24, 1996	11.63	11.89	11.63	11.88
836	NASDAQ	CPSS	Mon, Dec 23, 1996	12.25	12.50	11.88	12.00
835	NASDAQ	CPSS	Fri, Dec 20, 1996	12.38	12.50	12.25	12.25
834	NASDAQ	CPSS	Thu, Dec 19, 1996	12.63	12.75	12.38	12.38
833	NASDAQ	CPSS	Wed, Dec 18, 1996	12.00	12.75	12.00	12.75
832	NASDAQ	CPSS	Tue, Dec 17, 1996	12.13	12.38	11.63	12.00
831	NASDAQ	CPSS	Mon, Dec 16, 1996	12.38	12.63	12.25	12.38
830	NASDAQ	CPSS	Fri, Dec 13, 1996	12.50	12.88	12.38	12.63
829	NASDAQ	CPSS	Thu, Dec 12, 1996	12.88	13.13	12.56	12.56
828	NASDAQ	CPSS	Wed, Dec 11, 1996	12.63	13.13	12.63	13.13
827	NASDAQ	CPSS	Tue, Dec 10, 1996	13.25	13.50	12.88	13.00
826	NASDAQ	CPSS	Mon, Dec 9, 1996	13.38	13.75	13.13	13.25
825	NASDAQ	CPSS	Fri, Dec 6, 1996	13.00	13.50	12.75	12.88
824	NASDAQ	CPSS	Thu, Dec 5, 1996	13.13	14.00	13.13	13.75
823	NASDAQ	CPSS	Wed, Dec 4, 1996	13.00	13.38	12.88	13.13
822	NASDAQ	CPSS	Tue, Dec 3, 1996	12.75	13.25	12.75	13.25
821	NASDAQ	CPSS	Mon, Dec 2, 1996	12.75	13.00	12.63	12.75
820	NASDAQ	CPSS	Fri, Nov 29, 1996	13.00	13.00	12.75	12.88
819	NASDAQ	CPSS	Wed, Nov 27, 1996	13.00	13.13	12.75	13.00
818	NASDAQ	CPSS	Tue, Nov 26, 1996	12.75	13.13	12.50	13.00
817	NASDAQ	CPSS	Mon, Nov 25, 1996	12.50	12.88	12.25	12.63
816	NASDAQ	CPSS	Fri, Nov 22, 1996	13.38	13.63	12.25	12.88
815	NASDAQ	CPSS	Thu, Nov 21, 1996	13.88	13.88	13.38	13.44
814	NASDAQ	CPSS	Wed, Nov 20, 1996	13.63	14.00	13.50	13.75
813	NASDAQ	CPSS	Tue, Nov 19, 1996	14.13	14.13	13.63	13.63
812	NASDAQ	CPSS	Mon, Nov 18, 1996	13.38	14.13	13.38	14.13
811	NASDAQ	CPSS	Fri, Nov 15, 1996	14.00	14.00	13.38	13.38
810	NASDAQ	CPSS	Thu, Nov 14, 1996	14.00	14.00	13.63	13.63
809	NASDAQ	CPSS	Wed, Nov 13, 1996	14.50	14.50	13.63	13.75
808	NASDAQ	CPSS	Tue, Nov 12, 1996	14.75	14.75	14.13	14.25
807	NASDAQ	CPSS	Mon, Nov 11, 1996	14.63	14.63	14.13	14.63
806	NASDAQ	CPSS	Fri, Nov 8, 1996	14.00	14.63	14.00	14.25
805	NASDAQ	CPSS	Thu, Nov 7, 1996	14.25	14.38	13.88	14.13
804	NASDAQ	CPSS	Wed, Nov 6, 1996	14.00	14.25	13.75	14.00
803	NASDAQ	CPSS	Tue, Nov 5, 1996	14.38	14.38	13.75	13.88
802	NASDAQ	CPSS	Mon, Nov 4, 1996	13.75	14.13	13.75	13.88
801	NASDAQ	CPSS	Fri, Nov 1, 1996	12.13	13.25	12.00	13.13
800	NASDAQ	CPSS	Thu, Oct 31, 1996	12.00	12.25	12.00	12.25
799	NASDAQ	CPSS	Wed, Oct 30, 1996	12.00	12.25	12.00	12.13
798	NASDAQ	CPSS	Tue, Oct 29, 1996	12.25	12.25	12.00	12.13
797	NASDAQ	CPSS	Mon, Oct 28, 1996	12.25	12.25	12.00	12.25
796	NASDAQ	CPSS	Fri, Oct 25, 1996	12.25	12.25	12.00	12.00
795	NASDAQ	CPSS	Thu, Oct 24, 1996	12.00	12.38	11.75	12.25
794	NASDAQ	CPSS	Wed, Oct 23, 1996	12.38	12.88	12.00	12.13
793	NASDAQ	CPSS	Tue, Oct 22, 1996	12.50	12.50	12.13	12.38
792	NASDAQ	CPSS	Mon, Oct 21, 1996	12.75	12.75	12.25	12.25
791	NASDAQ	CPSS	Fri, Oct 18, 1996	12.50	12.75	12.25	12.56
790	NASDAQ	CPSS	Thu, Oct 17, 1996	12.25	12.50	12.25	12.50
789	NASDAQ	CPSS	Wed, Oct 16, 1996	12.50	12.50	12.25	12.50
788	NASDAQ	CPSS	Tue, Oct 15, 1996	12.63	12.63	12.25	12.25
787	NASDAQ	CPSS	Mon, Oct 14, 1996	12.50	12.50	12.25	12.50
786	NASDAQ	CPSS	Fri, Oct 11, 1996	12.50	12.50	12.38	12.50
785	NASDAQ	CPSS	Thu, Oct 10, 1996	12.25	12.50	12.25	12.50
784	NASDAQ	CPSS	Wed, Oct 9, 1996	12.38	12.63	12.25	12.38
783	NASDAQ	CPSS	Tue, Oct 8, 1996	12.75	12.75	12.38	12.50
782	NASDAQ	CPSS	Mon, Oct 7, 1996	12.63	12.75	12.50	12.50
781	NASDAQ	CPSS	Fri, Oct 4, 1996	12.63	12.75	12.50	12.75
780	NASDAQ	CPSS	Thu, Oct 3, 1996	12.63	12.75	12.38	12.50
779	NASDAQ	CPSS	Wed, Oct 2, 1996	12.63	12.75	12.38	12.75
778	NASDAQ	CPSS	Tue, Oct 1, 1996	12.25	12.50	12.25	12.38
777	NASDAQ	CPSS	Mon, Sep 30, 1996	12.25	12.38	12.00	12.25
776	NASDAQ	CPSS	Fri, Sep 27, 1996	12.25	12.38	11.75	12.19
775	NASDAQ	CPSS	Thu, Sep 26, 1996	12.50	12.63	12.25	12.50
774	NASDAQ	CPSS	Wed, Sep 25, 1996	12.75	12.88	12.25	12.50
773	NASDAQ	CPSS	Tue, Sep 24, 1996	12.25	13.13	12.13	12.88
772	NASDAQ	CPSS	Mon, Sep 23, 1996	11.75	12.00	11.75	11.75
771	NASDAQ	CPSS	Fri, Sep 20, 1996	12.00	12.00	11.75	12.00
770	NASDAQ	CPSS	Thu, Sep 19, 1996	11.75	12.00	11.75	11.75
769	NASDAQ	CPSS	Wed, Sep 18, 1996	11.88	12.00	11.75	11.88
768	NASDAQ	CPSS	Tue, Sep 17, 1996	12.00	12.00	11.75	11.75
767	NASDAQ	CPSS	Mon, Sep 16, 1996	12.00	12.13	11.75	11.75
766	NASDAQ	CPSS	Fri, Sep 13, 1996	12.00	12.00	11.75	11.75
765	NASDAQ	CPSS	Thu, Sep 12, 1996	11.50	12.00	11.38	11.63
764	NASDAQ	CPSS	Wed, Sep 11, 1996	11.00	11.50	10.88	11.50
763	NASDAQ	CPSS	Tue, Sep 10, 1996	11.25	11.56	10.88	10.88
762	NASDAQ	CPSS	Mon, Sep 9, 1996	12.00	12.00	11.00	11.13
761	NASDAQ	CPSS	Fri, Sep 6, 1996	10.00	10.88	9.88	10.88
760	NASDAQ	CPSS	Thu, Sep 5, 1996	10.00	10.00	9.75	10.00
759	NASDAQ	CPSS	Wed, Sep 4, 1996	10.00	10.13	9.50	10.13
758	NASDAQ	CPSS	Tue, Sep 3, 1996	9.50	10.00	9.50	9.88
757	NASDAQ	CPSS	Fri, Aug 30, 1996	10.00	10.00	9.63	10.00
756	NASDAQ	CPSS	Thu, Aug 29, 1996	10.13	10.25	9.75	9.88
755	NASDAQ	CPSS	Wed, Aug 28, 1996	10.69	10.69	10.25	10.25
754	NASDAQ	CPSS	Tue, Aug 27, 1996	10.00	10.81	10.00	10.50
753	NASDAQ	CPSS	Mon, Aug 26, 1996	9.63	9.75	9.38	9.75
752	NASDAQ	CPSS	Fri, Aug 23, 1996	9.63	9.63	9.50	9.50
751	NASDAQ	CPSS	Thu, Aug 22, 1996	9.56	9.63	9.38	9.50
750	NASDAQ	CPSS	Wed, Aug 21, 1996	9.75	9.75	9.50	9.56
749	NASDAQ	CPSS	Tue, Aug 20, 1996	9.13	9.75	9.13	9.75
748	NASDAQ	CPSS	Mon, Aug 19, 1996	8.88	9.38	8.88	9.13
747	NASDAQ	CPSS	Fri, Aug 16, 1996	8.75	8.88	8.63	8.88
746	NASDAQ	CPSS	Thu, Aug 15, 1996	8.38	8.75	8.38	8.63
745	NASDAQ	CPSS	Wed, Aug 14, 1996	8.38	8.50	8.38	8.50
744	NASDAQ	CPSS	Tue, Aug 13, 1996	8.13	8.50	8.13	8.38
743	NASDAQ	CPSS	Mon, Aug 12, 1996	8.44	8.50	8.25	8.50
742	NASDAQ	CPSS	Fri, Aug 9, 1996	8.25	8.38	8.25	8.38
741	NASDAQ	CPSS	Thu, Aug 8, 1996	8.38	8.44	8.25	8.44
740	NASDAQ	CPSS	Wed, Aug 7, 1996	8.38	8.38	8.38	8.38
739	NASDAQ	CPSS	Tue, Aug 6, 1996	8.38	8.50	8.38	8.38
738	NASDAQ	CPSS	Mon, Aug 5, 1996	8.88	8.88	8.38	8.56
737	NASDAQ	CPSS	Fri, Aug 2, 1996	8.63	8.63	8.38	8.50
736	NASDAQ	CPSS	Thu, Aug 1, 1996	8.50	8.63	8.25	8.63
735	NASDAQ	CPSS	Wed, Jul 31, 1996	8.50	8.56	8.50	8.50
734	NASDAQ	CPSS	Tue, Jul 30, 1996	8.63	8.75	8.50	8.63
733	NASDAQ	CPSS	Mon, Jul 29, 1996	8.69	8.69	8.50	8.63
732	NASDAQ	CPSS	Fri, Jul 26, 1996	8.75	8.75	8.50	8.63
731	NASDAQ	CPSS	Thu, Jul 25, 1996	8.38	8.75	8.38	8.56
730	NASDAQ	CPSS	Wed, Jul 24, 1996	8.25	8.50	8.25	8.38
729	NASDAQ	CPSS	Tue, Jul 23, 1996	8.75	8.75	8.38	8.63
728	NASDAQ	CPSS	Mon, Jul 22, 1996	8.75	8.75	8.38	8.63
727	NASDAQ	CPSS	Fri, Jul 19, 1996	8.50	8.63	8.38	8.38
726	NASDAQ	CPSS	Thu, Jul 18, 1996	8.38	8.75	8.38	8.63
725	NASDAQ	CPSS	Wed, Jul 17, 1996	8.25	8.50	8.00	8.50
724	NASDAQ	CPSS	Tue, Jul 16, 1996	8.50	8.50	7.75	8.00
723	NASDAQ	CPSS	Mon, Jul 15, 1996	8.13	8.50	8.00	8.13
722	NASDAQ	CPSS	Fri, Jul 12, 1996	8.25	8.38	7.88	8.38
721	NASDAQ	CPSS	Thu, Jul 11, 1996	8.38	8.50	7.75	8.25
720	NASDAQ	CPSS	Wed, Jul 10, 1996	8.50	8.69	8.38	8.56
719	NASDAQ	CPSS	Tue, Jul 9, 1996	8.38	8.88	8.38	8.88
718	NASDAQ	CPSS	Mon, Jul 8, 1996	8.63	8.75	8.38	8.63
717	NASDAQ	CPSS	Wed, Jul 3, 1996	9.25	9.25	8.88	8.88
716	NASDAQ	CPSS	Tue, Jul 2, 1996	9.06	9.06	8.63	8.88
715	NASDAQ	CPSS	Mon, Jul 1, 1996	9.13	9.25	8.75	9.25
714	NASDAQ	CPSS	Fri, Jun 28, 1996	8.75	9.38	8.63	8.88
713	NASDAQ	CPSS	Thu, Jun 27, 1996	8.44	8.75	8.25	8.75
712	NASDAQ	CPSS	Wed, Jun 26, 1996	8.75	9.00	8.25	8.75
711	NASDAQ	CPSS	Tue, Jun 25, 1996	9.25	9.38	9.00	9.13
710	NASDAQ	CPSS	Mon, Jun 24, 1996	9.25	9.38	9.13	9.38
709	NASDAQ	CPSS	Fri, Jun 21, 1996	9.00	9.38	9.00	9.13
708	NASDAQ	CPSS	Thu, Jun 20, 1996	9.38	9.38	9.00	9.00
707	NASDAQ	CPSS	Wed, Jun 19, 1996	9.38	9.50	9.00	9.38
706	NASDAQ	CPSS	Tue, Jun 18, 1996	9.38	9.75	9.38	9.38
705	NASDAQ	CPSS	Mon, Jun 17, 1996	9.38	9.38	9.38	9.38
704	NASDAQ	CPSS	Fri, Jun 14, 1996	9.50	9.75	9.38	9.38
703	NASDAQ	CPSS	Thu, Jun 13, 1996	9.63	9.75	9.38	9.50
702	NASDAQ	CPSS	Wed, Jun 12, 1996	9.88	10.00	9.63	9.75
701	NASDAQ	CPSS	Tue, Jun 11, 1996	9.69	9.88	9.56	9.75
700	NASDAQ	CPSS	Mon, Jun 10, 1996	9.75	9.75	9.50	9.50
699	NASDAQ	CPSS	Fri, Jun 7, 1996	9.38	9.75	9.38	9.75
698	NASDAQ	CPSS	Thu, Jun 6, 1996	9.88	10.13	9.88	10.13
697	NASDAQ	CPSS	Wed, Jun 5, 1996	10.13	10.25	9.88	9.88
696	NASDAQ	CPSS	Tue, Jun 4, 1996	10.00	10.25	9.88	10.25
695	NASDAQ	CPSS	Mon, Jun 3, 1996	10.50	10.50	9.88	10.25
694	NASDAQ	CPSS	Fri, May 31, 1996	10.50	10.50	10.13	10.13
693	NASDAQ	CPSS	Thu, May 30, 1996	10.13	10.50	10.13	10.50
692	NASDAQ	CPSS	Wed, May 29, 1996	10.13	10.50	9.88	10.38
691	NASDAQ	CPSS	Tue, May 28, 1996	9.88	10.13	9.88	10.13
690	NASDAQ	CPSS	Fri, May 24, 1996	10.00	10.13	9.88	10.00
689	NASDAQ	CPSS	Thu, May 23, 1996	10.13	10.13	10.00	10.06
688	NASDAQ	CPSS	Wed, May 22, 1996	10.13	10.13	9.88	10.13
687	NASDAQ	CPSS	Tue, May 21, 1996	10.00	10.13	9.88	10.13
686	NASDAQ	CPSS	Mon, May 20, 1996	10.00	10.13	10.00	10.13
685	NASDAQ	CPSS	Fri, May 17, 1996	10.13	10.13	9.88	10.06
684	NASDAQ	CPSS	Thu, May 16, 1996	10.25	10.25	9.88	10.13
683	NASDAQ	CPSS	Wed, May 15, 1996	10.00	10.25	10.00	10.00
682	NASDAQ	CPSS	Tue, May 14, 1996	9.88	10.38	9.63	9.88
681	NASDAQ	CPSS	Mon, May 13, 1996	9.63	9.88	9.63	9.88
680	NASDAQ	CPSS	Fri, May 10, 1996	9.50	9.88	9.50	9.75
679	NASDAQ	CPSS	Thu, May 9, 1996	9.38	9.63	9.38	9.50
678	NASDAQ	CPSS	Wed, May 8, 1996	9.75	9.75	9.25	9.50
677	NASDAQ	CPSS	Tue, May 7, 1996	9.50	9.75	9.50	9.50
676	NASDAQ	CPSS	Mon, May 6, 1996	9.75	9.75	9.38	9.50
675	NASDAQ	CPSS	Fri, May 3, 1996	9.63	10.00	9.50	9.75
674	NASDAQ	CPSS	Thu, May 2, 1996	10.13	10.13	9.63	10.00
673	NASDAQ	CPSS	Wed, May 1, 1996	10.13	10.25	10.00	10.06
672	NASDAQ	CPSS	Tue, Apr 30, 1996	9.63	10.25	9.50	10.00
671	NASDAQ	CPSS	Mon, Apr 29, 1996	9.25	9.63	9.25	9.63
670	NASDAQ	CPSS	Fri, Apr 26, 1996	9.13	9.75	9.13	9.25
669	NASDAQ	CPSS	Thu, Apr 25, 1996	9.00	9.50	8.81	9.38
668	NASDAQ	CPSS	Wed, Apr 24, 1996	9.56	9.75	9.13	9.13
667	NASDAQ	CPSS	Tue, Apr 23, 1996	9.75	10.00	9.50	9.75
666	NASDAQ	CPSS	Mon, Apr 22, 1996	9.25	9.75	9.00	9.38
665	NASDAQ	CPSS	Fri, Apr 19, 1996	9.25	9.25	8.75	9.00
664	NASDAQ	CPSS	Thu, Apr 18, 1996	9.25	9.25	9.25	9.25
663	NASDAQ	CPSS	Wed, Apr 17, 1996	9.25	9.25	8.63	8.88
662	NASDAQ	CPSS	Tue, Apr 16, 1996	8.50	9.25	8.50	8.75
661	NASDAQ	CPSS	Mon, Apr 15, 1996	9.00	9.25	8.63	8.75
660	NASDAQ	CPSS	Fri, Apr 12, 1996	8.75	9.00	8.75	8.75
659	NASDAQ	CPSS	Thu, Apr 11, 1996	9.19	9.19	8.50	8.88
658	NASDAQ	CPSS	Wed, Apr 10, 1996	9.38	9.38	9.00	9.13
657	NASDAQ	CPSS	Tue, Apr 9, 1996	9.25	9.50	9.19	9.38
656	NASDAQ	CPSS	Mon, Apr 8, 1996	9.25	9.63	9.00	9.50
655	NASDAQ	CPSS	Thu, Apr 4, 1996	9.63	9.75	9.50	9.50
654	NASDAQ	CPSS	Wed, Apr 3, 1996	9.88	10.00	9.63	9.88
653	NASDAQ	CPSS	Tue, Apr 2, 1996	9.56	10.50	9.50	9.69
652	NASDAQ	CPSS	Mon, Apr 1, 1996	9.56	9.56	9.50	9.56
651	NASDAQ	CPSS	Fri, Mar 29, 1996	9.50	9.56	9.25	9.50
650	NASDAQ	CPSS	Thu, Mar 28, 1996	9.25	9.50	9.25	9.25
649	NASDAQ	CPSS	Wed, Mar 27, 1996	9.13	9.50	9.13	9.50
648	NASDAQ	CPSS	Tue, Mar 26, 1996	9.75	9.75	9.25	9.25
647	NASDAQ	CPSS	Mon, Mar 25, 1996	9.63	9.75	9.50	9.55
646	NASDAQ	CPSS	Fri, Mar 22, 1996	9.75	9.88	9.38	9.63
645	NASDAQ	CPSS	Thu, Mar 21, 1996	9.63	10.00	9.63	9.75
644	NASDAQ	CPSS	Wed, Mar 20, 1996	9.88	10.00	9.63	9.63
643	NASDAQ	CPSS	Tue, Mar 19, 1996	10.00	10.00	9.63	9.63
642	NASDAQ	CPSS	Mon, Mar 18, 1996	10.13	10.13	9.63	10.00
641	NASDAQ	CPSS	Fri, Mar 15, 1996	10.50	10.50	9.75	10.13
640	NASDAQ	CPSS	Thu, Mar 14, 1996	9.81	9.88	9.75	9.88
639	NASDAQ	CPSS	Wed, Mar 13, 1996	9.88	9.88	9.50	9.88
638	NASDAQ	CPSS	Tue, Mar 12, 1996	9.69	9.88	9.50	9.63
637	NASDAQ	CPSS	Mon, Mar 11, 1996	9.81	10.13	9.63	9.63
636	NASDAQ	CPSS	Fri, Mar 8, 1996	10.25	10.25	9.75	10.00
635	NASDAQ	CPSS	Thu, Mar 7, 1996	10.50	10.63	10.13	10.38
634	NASDAQ	CPSS	Wed, Mar 6, 1996	10.25	10.75	10.25	10.31
633	NASDAQ	CPSS	Tue, Mar 5, 1996	10.00	10.13	9.75	9.91
632	NASDAQ	CPSS	Mon, Mar 4, 1996	10.00	10.00	9.88	9.88
631	NASDAQ	CPSS	Fri, Mar 1, 1996	10.13	10.38	9.88	9.88
630	NASDAQ	CPSS	Thu, Feb 29, 1996	10.00	10.00	9.88	10.00
629	NASDAQ	CPSS	Wed, Feb 28, 1996	9.00	10.13	9.00	9.75
628	NASDAQ	CPSS	Tue, Feb 27, 1996	8.94	9.13	8.88	9.00
627	NASDAQ	CPSS	Mon, Feb 26, 1996	9.38	9.38	8.88	8.88
626	NASDAQ	CPSS	Fri, Feb 23, 1996	8.63	9.38	8.38	9.00
625	NASDAQ	CPSS	Thu, Feb 22, 1996	8.38	8.50	8.00	8.50
624	NASDAQ	CPSS	Wed, Feb 21, 1996	7.63	8.00	7.63	7.75
623	NASDAQ	CPSS	Tue, Feb 20, 1996	7.94	8.00	7.63	7.63
622	NASDAQ	CPSS	Fri, Feb 16, 1996	7.88	8.06	7.75	8.06
621	NASDAQ	CPSS	Thu, Feb 15, 1996	7.75	8.06	7.75	7.81
620	NASDAQ	CPSS	Wed, Feb 14, 1996	8.06	8.13	7.75	7.75
619	NASDAQ	CPSS	Tue, Feb 13, 1996	7.88	8.13	7.75	7.81
618	NASDAQ	CPSS	Mon, Feb 12, 1996	8.06	8.13	8.00	8.00
617	NASDAQ	CPSS	Fri, Feb 9, 1996	7.88	8.06	7.88	8.06
616	NASDAQ	CPSS	Thu, Feb 8, 1996	7.75	8.13	7.38	8.00
615	NASDAQ	CPSS	Wed, Feb 7, 1996	7.81	7.81	7.38	7.38
614	NASDAQ	CPSS	Tue, Feb 6, 1996	8.00	8.16	7.50	7.88
613	NASDAQ	CPSS	Mon, Feb 5, 1996	8.06	8.25	7.88	7.88
612	NASDAQ	CPSS	Fri, Feb 2, 1996	8.31	8.31	7.88	7.88
611	NASDAQ	CPSS	Thu, Feb 1, 1996	7.94	8.13	7.88	7.88
610	NASDAQ	CPSS	Wed, Jan 31, 1996	8.00	8.25	7.75	8.25
609	NASDAQ	CPSS	Tue, Jan 30, 1996	8.13	8.13	7.88	7.88
608	NASDAQ	CPSS	Mon, Jan 29, 1996	7.81	8.25	7.81	8.13
607	NASDAQ	CPSS	Fri, Jan 26, 1996	7.63	7.88	7.50	7.88
606	NASDAQ	CPSS	Thu, Jan 25, 1996	8.38	8.38	7.88	8.25
605	NASDAQ	CPSS	Wed, Jan 24, 1996	8.50	8.50	8.13	8.38
604	NASDAQ	CPSS	Tue, Jan 23, 1996	8.50	8.50	8.13	8.25
603	NASDAQ	CPSS	Mon, Jan 22, 1996	8.63	8.94	8.50	8.59
602	NASDAQ	CPSS	Fri, Jan 19, 1996	9.00	9.00	8.53	8.53
601	NASDAQ	CPSS	Thu, Jan 18, 1996	8.81	8.94	8.50	8.50
600	NASDAQ	CPSS	Wed, Jan 17, 1996	9.06	9.06	8.94	8.94
599	NASDAQ	CPSS	Tue, Jan 16, 1996	8.88	9.38	8.88	9.00
598	NASDAQ	CPSS	Mon, Jan 15, 1996	8.88	9.06	8.63	8.66
597	NASDAQ	CPSS	Fri, Jan 12, 1996	9.19	9.19	9.06	9.13
596	NASDAQ	CPSS	Wed, Jan 10, 1996	9.03	9.06	9.00	9.06
595	NASDAQ	CPSS	Tue, Jan 9, 1996	9.13	9.44	9.13	9.13
594	NASDAQ	CPSS	Fri, Jan 5, 1996	9.31	9.50	9.31	9.50
593	NASDAQ	CPSS	Wed, Jan 3, 1996	9.13	9.50	9.13	9.13
592	NASDAQ	CPSS	Tue, Jan 2, 1996	9.13	9.31	9.13	9.13
591	NASDAQ	CPSS	Fri, Dec 29, 1995	9.06	9.13	8.50	9.13
590	NASDAQ	CPSS	Thu, Dec 28, 1995	8.50	8.50	8.50	8.50
589	NASDAQ	CPSS	Tue, Dec 26, 1995	8.63	8.63	8.63	8.63
588	NASDAQ	CPSS	Fri, Dec 22, 1995	8.63	8.63	8.63	8.63
587	NASDAQ	CPSS	Thu, Dec 21, 1995	9.06	9.06	8.75	8.81
586	NASDAQ	CPSS	Wed, Dec 20, 1995	8.75	8.75	8.63	8.63
585	NASDAQ	CPSS	Mon, Dec 18, 1995	8.75	9.06	8.63	9.06
584	NASDAQ	CPSS	Fri, Dec 15, 1995	8.63	9.06	8.63	8.63
583	NASDAQ	CPSS	Thu, Dec 14, 1995	8.63	8.81	8.63	8.81
582	NASDAQ	CPSS	Wed, Dec 13, 1995	9.06	9.06	8.63	8.88
581	NASDAQ	CPSS	Tue, Dec 12, 1995	8.63	9.06	8.63	8.63
580	NASDAQ	CPSS	Mon, Dec 11, 1995	8.69	9.00	8.63	8.63
579	NASDAQ	CPSS	Fri, Dec 8, 1995	8.88	9.13	8.69	9.13
578	NASDAQ	CPSS	Thu, Dec 7, 1995	9.13	9.13	9.13	9.13
577	NASDAQ	CPSS	Wed, Dec 6, 1995	9.13	9.13	9.13	9.13
576	NASDAQ	CPSS	Tue, Dec 5, 1995	8.81	9.13	8.63	8.81
575	NASDAQ	CPSS	Mon, Dec 4, 1995	9.19	9.38	8.75	8.81
574	NASDAQ	CPSS	Fri, Dec 1, 1995	9.25	9.44	9.19	9.25
573	NASDAQ	CPSS	Thu, Nov 30, 1995	9.38	9.63	9.00	9.25
572	NASDAQ	CPSS	Wed, Nov 29, 1995	9.38	9.63	9.38	9.38
571	NASDAQ	CPSS	Mon, Nov 27, 1995	9.63	9.63	9.63	9.63
570	NASDAQ	CPSS	Wed, Nov 22, 1995	9.50	9.75	9.50	9.50
569	NASDAQ	CPSS	Tue, Nov 21, 1995	9.81	10.00	9.63	9.75
568	NASDAQ	CPSS	Mon, Nov 20, 1995	10.13	10.31	9.75	9.88
567	NASDAQ	CPSS	Fri, Nov 17, 1995	9.94	9.94	9.94	9.94
566	NASDAQ	CPSS	Thu, Nov 16, 1995	10.25	10.25	10.25	10.25
565	NASDAQ	CPSS	Wed, Nov 15, 1995	9.81	9.81	9.81	9.81
564	NASDAQ	CPSS	Fri, Nov 10, 1995	9.88	9.88	9.81	9.81
563	NASDAQ	CPSS	Thu, Nov 9, 1995	10.19	10.19	9.75	10.09
562	NASDAQ	CPSS	Wed, Nov 8, 1995	10.00	10.00	10.00	10.00
561	NASDAQ	CPSS	Tue, Nov 7, 1995	9.69	10.00	9.69	9.81
560	NASDAQ	CPSS	Mon, Nov 6, 1995	9.63	10.13	9.63	9.69
559	NASDAQ	CPSS	Fri, Nov 3, 1995	9.75	9.88	9.56	9.81
558	NASDAQ	CPSS	Thu, Nov 2, 1995	9.75	9.88	9.63	9.75
557	NASDAQ	CPSS	Wed, Nov 1, 1995	9.75	9.75	9.53	9.63
556	NASDAQ	CPSS	Tue, Oct 31, 1995	9.56	9.75	9.50	9.75
555	NASDAQ	CPSS	Mon, Oct 30, 1995	9.75	9.75	9.50	9.63
554	NASDAQ	CPSS	Fri, Oct 27, 1995	9.75	9.75	9.50	9.53
553	NASDAQ	CPSS	Thu, Oct 26, 1995	9.63	9.94	9.63	9.94
552	NASDAQ	CPSS	Wed, Oct 25, 1995	10.50	10.63	9.50	10.00
551	NASDAQ	CPSS	Mon, Oct 23, 1995	11.00	11.03	10.38	10.88
550	NASDAQ	CPSS	Fri, Oct 20, 1995	11.38	11.38	11.00	11.25
549	NASDAQ	CPSS	Thu, Oct 19, 1995	11.63	11.63	11.25	11.25
548	NASDAQ	CPSS	Wed, Oct 18, 1995	11.63	11.63	11.00	11.13
547	NASDAQ	CPSS	Tue, Oct 17, 1995	11.63	11.63	11.00	11.00
546	NASDAQ	CPSS	Mon, Oct 16, 1995	11.00	11.13	11.00	11.13
545	NASDAQ	CPSS	Fri, Oct 13, 1995	11.50	11.75	11.00	11.06
544	NASDAQ	CPSS	Thu, Oct 12, 1995	11.38	11.38	11.00	11.00
543	NASDAQ	CPSS	Wed, Oct 11, 1995	11.38	11.38	11.00	11.00
542	NASDAQ	CPSS	Tue, Oct 10, 1995	11.00	11.13	11.00	11.13
541	NASDAQ	CPSS	Mon, Oct 9, 1995	11.50	11.63	11.00	11.00
540	NASDAQ	CPSS	Fri, Oct 6, 1995	11.75	11.75	11.50	11.63
539	NASDAQ	CPSS	Thu, Oct 5, 1995	11.50	11.63	11.50	11.50
538	NASDAQ	CPSS	Wed, Oct 4, 1995	11.88	11.88	11.50	11.50
537	NASDAQ	CPSS	Tue, Oct 3, 1995	11.50	12.00	11.50	11.88
536	NASDAQ	CPSS	Mon, Oct 2, 1995	11.50	12.00	11.50	11.63
535	NASDAQ	CPSS	Fri, Sep 29, 1995	11.75	11.75	11.75	11.75
534	NASDAQ	CPSS	Thu, Sep 28, 1995	11.38	11.75	11.38	11.75
533	NASDAQ	CPSS	Wed, Sep 27, 1995	11.75	11.88	11.38	11.38
532	NASDAQ	CPSS	Tue, Sep 26, 1995	11.75	11.75	11.75	11.75
531	NASDAQ	CPSS	Mon, Sep 25, 1995	11.88	12.00	11.75	11.75
530	NASDAQ	CPSS	Fri, Sep 22, 1995	12.38	12.38	12.00	12.00
529	NASDAQ	CPSS	Thu, Sep 21, 1995	12.38	12.38	12.25	12.25
528	NASDAQ	CPSS	Wed, Sep 20, 1995	12.38	12.38	12.38	12.38
527	NASDAQ	CPSS	Tue, Sep 19, 1995	12.38	12.38	12.00	12.00
526	NASDAQ	CPSS	Mon, Sep 18, 1995	12.00	12.13	12.00	12.00
525	NASDAQ	CPSS	Fri, Sep 15, 1995	12.00	12.25	12.00	12.25
524	NASDAQ	CPSS	Thu, Sep 14, 1995	12.00	12.38	12.00	12.38
523	NASDAQ	CPSS	Wed, Sep 13, 1995	12.38	12.38	12.00	12.00
522	NASDAQ	CPSS	Tue, Sep 12, 1995	12.25	12.38	11.75	12.38
521	NASDAQ	CPSS	Mon, Sep 11, 1995	11.50	12.13	11.50	11.63
520	NASDAQ	CPSS	Fri, Sep 8, 1995	12.00	12.00	11.75	12.00
519	NASDAQ	CPSS	Thu, Sep 7, 1995	12.00	12.00	12.00	12.00
518	NASDAQ	CPSS	Wed, Sep 6, 1995	12.00	12.13	11.38	12.00
517	NASDAQ	CPSS	Tue, Sep 5, 1995	11.13	11.88	11.00	11.88
516	NASDAQ	CPSS	Fri, Sep 1, 1995	11.38	11.38	11.38	11.38
515	NASDAQ	CPSS	Thu, Aug 31, 1995	10.88	11.38	10.88	11.19
514	NASDAQ	CPSS	Wed, Aug 30, 1995	11.38	11.38	10.88	11.38
513	NASDAQ	CPSS	Tue, Aug 29, 1995	11.00	11.19	11.00	11.06
512	NASDAQ	CPSS	Mon, Aug 28, 1995	11.13	11.63	11.00	11.63
511	NASDAQ	CPSS	Fri, Aug 25, 1995	11.38	11.88	11.25	11.25
510	NASDAQ	CPSS	Thu, Aug 24, 1995	12.13	12.13	12.13	12.13
509	NASDAQ	CPSS	Wed, Aug 23, 1995	11.50	12.00	11.25	11.38
508	NASDAQ	CPSS	Tue, Aug 22, 1995	11.88	12.13	11.63	11.63
507	NASDAQ	CPSS	Mon, Aug 21, 1995	11.75	11.75	11.75	11.75
506	NASDAQ	CPSS	Fri, Aug 18, 1995	12.00	12.38	11.88	11.88
505	NASDAQ	CPSS	Thu, Aug 17, 1995	12.00	12.00	11.75	12.00
504	NASDAQ	CPSS	Wed, Aug 16, 1995	12.13	12.13	11.50	11.50
503	NASDAQ	CPSS	Tue, Aug 15, 1995	11.94	12.00	11.38	12.00
502	NASDAQ	CPSS	Mon, Aug 14, 1995	11.38	12.00	11.38	12.00
501	NASDAQ	CPSS	Fri, Aug 11, 1995	11.38	12.00	11.38	12.00
500	NASDAQ	CPSS	Thu, Aug 10, 1995	12.00	12.00	11.38	11.38
499	NASDAQ	CPSS	Wed, Aug 9, 1995	12.00	12.25	11.88	11.94
498	NASDAQ	CPSS	Tue, Aug 8, 1995	12.00	12.25	12.00	12.25
497	NASDAQ	CPSS	Mon, Aug 7, 1995	11.88	11.88	11.88	11.88
496	NASDAQ	CPSS	Fri, Aug 4, 1995	12.00	12.50	12.00	12.00
495	NASDAQ	CPSS	Thu, Aug 3, 1995	12.25	12.63	12.13	12.13
494	NASDAQ	CPSS	Wed, Aug 2, 1995	13.13	13.13	12.38	12.50
493	NASDAQ	CPSS	Tue, Aug 1, 1995	13.25	13.25	12.50	12.63
492	NASDAQ	CPSS	Mon, Jul 31, 1995	12.25	13.25	11.63	13.00
491	NASDAQ	CPSS	Fri, Jul 28, 1995	12.00	12.00	12.00	12.00
490	NASDAQ	CPSS	Thu, Jul 27, 1995	11.25	12.00	11.00	12.00
489	NASDAQ	CPSS	Wed, Jul 26, 1995	11.00	11.38	10.88	10.88
488	NASDAQ	CPSS	Tue, Jul 25, 1995	11.19	11.19	10.88	11.00
487	NASDAQ	CPSS	Mon, Jul 24, 1995	11.38	11.38	10.88	11.38
486	NASDAQ	CPSS	Fri, Jul 21, 1995	11.00	11.50	11.00	11.13
485	NASDAQ	CPSS	Thu, Jul 20, 1995	11.00	11.00	10.38	11.00
484	NASDAQ	CPSS	Wed, Jul 19, 1995	10.88	10.94	10.38	10.38
483	NASDAQ	CPSS	Tue, Jul 18, 1995	11.50	11.50	11.00	11.50
482	NASDAQ	CPSS	Mon, Jul 17, 1995	11.25	11.50	11.00	11.25
481	NASDAQ	CPSS	Fri, Jul 14, 1995	11.38	11.75	10.88	11.50
480	NASDAQ	CPSS	Thu, Jul 13, 1995	12.38	12.63	10.19	11.63
479	NASDAQ	CPSS	Wed, Jul 12, 1995	11.25	12.13	10.88	12.00
478	NASDAQ	CPSS	Tue, Jul 11, 1995	10.94	11.13	10.81	11.09
477	NASDAQ	CPSS	Mon, Jul 10, 1995	10.88	11.13	10.75	11.13
476	NASDAQ	CPSS	Fri, Jul 7, 1995	9.75	10.88	9.50	10.50
475	NASDAQ	CPSS	Thu, Jul 6, 1995	9.75	9.75	9.50	9.75
474	NASDAQ	CPSS	Wed, Jul 5, 1995	9.38	9.38	9.38	9.38
473	NASDAQ	CPSS	Mon, Jul 3, 1995	9.75	9.75	9.50	9.50
472	NASDAQ	CPSS	Fri, Jun 30, 1995	9.31	9.63	9.22	9.63
471	NASDAQ	CPSS	Thu, Jun 29, 1995	9.25	9.31	9.00	9.25
470	NASDAQ	CPSS	Wed, Jun 28, 1995	9.13	9.13	9.00	9.00
469	NASDAQ	CPSS	Tue, Jun 27, 1995	8.94	9.13	8.94	9.00
468	NASDAQ	CPSS	Mon, Jun 26, 1995	8.94	9.13	8.88	9.13
467	NASDAQ	CPSS	Fri, Jun 23, 1995	9.00	9.13	8.88	9.06
466	NASDAQ	CPSS	Thu, Jun 22, 1995	8.56	9.06	8.56	9.06
465	NASDAQ	CPSS	Wed, Jun 21, 1995	8.88	8.88	8.63	8.69
464	NASDAQ	CPSS	Tue, Jun 20, 1995	8.75	8.88	8.75	8.88
463	NASDAQ	CPSS	Mon, Jun 19, 1995	9.13	9.13	8.63	8.75
462	NASDAQ	CPSS	Fri, Jun 16, 1995	9.13	9.13	8.94	8.94
461	NASDAQ	CPSS	Thu, Jun 15, 1995	9.13	9.13	8.81	9.00
460	NASDAQ	CPSS	Wed, Jun 14, 1995	8.88	9.13	8.88	9.13
459	NASDAQ	CPSS	Tue, Jun 13, 1995	9.13	9.25	8.88	8.88
458	NASDAQ	CPSS	Mon, Jun 12, 1995	9.25	9.25	8.88	8.88
457	NASDAQ	CPSS	Fri, Jun 9, 1995	9.25	9.25	8.88	9.13
456	NASDAQ	CPSS	Thu, Jun 8, 1995	9.13	9.13	8.88	8.88
455	NASDAQ	CPSS	Wed, Jun 7, 1995	9.13	9.13	8.88	8.88
454	NASDAQ	CPSS	Tue, Jun 6, 1995	9.13	9.13	8.75	9.00
453	NASDAQ	CPSS	Mon, Jun 5, 1995	8.50	9.13	8.50	9.13
452	NASDAQ	CPSS	Fri, Jun 2, 1995	8.81	8.81	8.69	8.69
451	NASDAQ	CPSS	Thu, Jun 1, 1995	8.50	8.63	8.50	8.63
450	NASDAQ	CPSS	Wed, May 31, 1995	8.19	8.50	8.13	8.13
449	NASDAQ	CPSS	Tue, May 30, 1995	8.38	8.50	8.25	8.25
448	NASDAQ	CPSS	Fri, May 26, 1995	8.38	8.38	8.38	8.38
447	NASDAQ	CPSS	Thu, May 25, 1995	8.38	8.53	8.38	8.50
446	NASDAQ	CPSS	Wed, May 24, 1995	8.88	8.88	8.50	8.75
445	NASDAQ	CPSS	Tue, May 23, 1995	8.50	8.63	8.50	8.50
444	NASDAQ	CPSS	Mon, May 22, 1995	8.63	8.69	8.50	8.50
443	NASDAQ	CPSS	Fri, May 19, 1995	8.63	8.63	8.38	8.50
442	NASDAQ	CPSS	Thu, May 18, 1995	8.50	8.63	8.44	8.44
441	NASDAQ	CPSS	Wed, May 17, 1995	8.50	8.75	8.50	8.50
440	NASDAQ	CPSS	Tue, May 16, 1995	8.75	8.75	8.50	8.50
439	NASDAQ	CPSS	Mon, May 15, 1995	8.75	8.88	8.63	8.66
438	NASDAQ	CPSS	Fri, May 12, 1995	8.75	9.13	8.75	9.13
437	NASDAQ	CPSS	Thu, May 11, 1995	9.00	9.00	8.75	8.75
436	NASDAQ	CPSS	Wed, May 10, 1995	8.75	9.00	8.63	8.88
435	NASDAQ	CPSS	Tue, May 9, 1995	8.50	8.75	8.50	8.75
434	NASDAQ	CPSS	Mon, May 8, 1995	8.25	8.50	8.25	8.25
433	NASDAQ	CPSS	Fri, May 5, 1995	8.44	8.50	8.25	8.44
432	NASDAQ	CPSS	Thu, May 4, 1995	8.25	8.38	8.25	8.25
431	NASDAQ	CPSS	Wed, May 3, 1995	8.25	8.50	8.25	8.50
430	NASDAQ	CPSS	Tue, May 2, 1995	8.75	8.75	8.25	8.44
429	NASDAQ	CPSS	Mon, May 1, 1995	9.25	9.25	8.50	8.63
428	NASDAQ	CPSS	Fri, Apr 28, 1995	9.38	9.50	9.13	9.25
427	NASDAQ	CPSS	Thu, Apr 27, 1995	9.13	9.38	8.88	9.38
426	NASDAQ	CPSS	Wed, Apr 26, 1995	8.50	9.00	8.50	9.00
425	NASDAQ	CPSS	Tue, Apr 25, 1995	8.50	8.75	8.50	8.50
424	NASDAQ	CPSS	Mon, Apr 24, 1995	8.50	8.63	8.38	8.53
423	NASDAQ	CPSS	Fri, Apr 21, 1995	8.25	8.63	8.19	8.63
422	NASDAQ	CPSS	Thu, Apr 20, 1995	7.75	8.25	7.50	8.19
421	NASDAQ	CPSS	Wed, Apr 19, 1995	7.38	7.75	7.38	7.63
420	NASDAQ	CPSS	Tue, Apr 18, 1995	7.50	7.50	7.38	7.38
419	NASDAQ	CPSS	Mon, Apr 17, 1995	7.50	7.50	7.13	7.50
418	NASDAQ	CPSS	Thu, Apr 13, 1995	7.13	7.50	7.13	7.44
417	NASDAQ	CPSS	Wed, Apr 12, 1995	7.38	7.50	7.13	7.25
416	NASDAQ	CPSS	Tue, Apr 11, 1995	7.63	7.63	7.38	7.41
415	NASDAQ	CPSS	Mon, Apr 10, 1995	7.63	7.63	7.38	7.38
414	NASDAQ	CPSS	Fri, Apr 7, 1995	7.75	7.75	7.38	7.50
413	NASDAQ	CPSS	Thu, Apr 6, 1995	7.50	7.56	7.38	7.38
412	NASDAQ	CPSS	Wed, Apr 5, 1995	7.88	7.88	7.50	7.50
411	NASDAQ	CPSS	Tue, Apr 4, 1995	8.25	8.25	7.63	7.75
410	NASDAQ	CPSS	Mon, Apr 3, 1995	8.13	8.25	7.88	7.88
409	NASDAQ	CPSS	Fri, Mar 31, 1995	8.19	8.38	8.13	8.13
408	NASDAQ	CPSS	Thu, Mar 30, 1995	8.13	8.38	8.13	8.13
407	NASDAQ	CPSS	Wed, Mar 29, 1995	8.63	8.63	8.13	8.13
406	NASDAQ	CPSS	Tue, Mar 28, 1995	8.25	8.63	8.00	8.50
405	NASDAQ	CPSS	Mon, Mar 27, 1995	8.00	8.25	7.75	8.19
404	NASDAQ	CPSS	Fri, Mar 24, 1995	7.56	8.00	7.50	8.00
403	NASDAQ	CPSS	Thu, Mar 23, 1995	7.56	7.63	7.38	7.38
402	NASDAQ	CPSS	Wed, Mar 22, 1995	7.63	7.63	7.38	7.38
401	NASDAQ	CPSS	Tue, Mar 21, 1995	7.41	7.63	7.38	7.63
400	NASDAQ	CPSS	Mon, Mar 20, 1995	7.13	7.38	7.00	7.38
399	NASDAQ	CPSS	Fri, Mar 17, 1995	6.88	7.00	6.81	7.00
398	NASDAQ	CPSS	Thu, Mar 16, 1995	6.63	6.88	6.63	6.75
397	NASDAQ	CPSS	Wed, Mar 15, 1995	7.00	7.00	6.75	6.94
396	NASDAQ	CPSS	Tue, Mar 14, 1995	7.06	7.13	6.69	7.00
395	NASDAQ	CPSS	Mon, Mar 13, 1995	7.06	7.25	7.06	7.06
394	NASDAQ	CPSS	Fri, Mar 10, 1995	7.13	7.25	7.06	7.06
393	NASDAQ	CPSS	Thu, Mar 9, 1995	7.25	7.25	7.06	7.25
392	NASDAQ	CPSS	Wed, Mar 8, 1995	7.38	7.38	7.06	7.06
391	NASDAQ	CPSS	Tue, Mar 7, 1995	7.44	7.50	7.00	7.25
390	NASDAQ	CPSS	Mon, Mar 6, 1995	7.63	7.63	7.38	7.38
389	NASDAQ	CPSS	Fri, Mar 3, 1995	7.38	7.44	6.94	7.44
388	NASDAQ	CPSS	Thu, Mar 2, 1995	7.63	7.63	7.50	7.50
387	NASDAQ	CPSS	Wed, Mar 1, 1995	7.50	7.69	7.50	7.56
386	NASDAQ	CPSS	Tue, Feb 28, 1995	7.75	7.75	7.50	7.63
385	NASDAQ	CPSS	Mon, Feb 27, 1995	7.50	7.50	7.50	7.50
384	NASDAQ	CPSS	Fri, Feb 24, 1995	7.75	7.75	7.75	7.75
383	NASDAQ	CPSS	Wed, Feb 22, 1995	7.75	7.75	7.75	7.75
382	NASDAQ	CPSS	Wed, Feb 15, 1995	7.50	7.56	7.48	7.56
381	NASDAQ	CPSS	Tue, Feb 14, 1995	7.88	7.88	7.88	7.88
380	NASDAQ	CPSS	Fri, Feb 10, 1995	7.50	7.88	7.50	7.75
379	NASDAQ	CPSS	Wed, Feb 8, 1995	7.63	7.63	7.63	7.63
378	NASDAQ	CPSS	Tue, Feb 7, 1995	7.50	7.50	7.50	7.50
377	NASDAQ	CPSS	Mon, Feb 6, 1995	8.00	8.00	7.63	7.69
376	NASDAQ	CPSS	Thu, Feb 2, 1995	7.63	7.63	7.63	7.63
375	NASDAQ	CPSS	Wed, Feb 1, 1995	7.63	7.63	7.63	7.63
374	NASDAQ	CPSS	Thu, Jan 26, 1995	7.63	7.63	7.63	7.63
373	NASDAQ	CPSS	Tue, Jan 24, 1995	8.00	8.00	7.63	7.63
372	NASDAQ	CPSS	Mon, Jan 23, 1995	7.50	7.63	7.50	7.63
371	NASDAQ	CPSS	Fri, Jan 20, 1995	7.63	7.63	7.25	7.25
370	NASDAQ	CPSS	Thu, Jan 19, 1995	7.50	7.50	7.38	7.38
369	NASDAQ	CPSS	Wed, Jan 18, 1995	7.00	7.25	7.00	7.25
368	NASDAQ	CPSS	Tue, Jan 17, 1995	6.75	7.00	6.63	6.63
367	NASDAQ	CPSS	Thu, Jan 12, 1995	6.75	6.78	6.75	6.78
366	NASDAQ	CPSS	Wed, Jan 11, 1995	6.75	6.75	6.75	6.75
365	NASDAQ	CPSS	Tue, Jan 10, 1995	6.75	6.88	6.75	6.88
364	NASDAQ	CPSS	Mon, Jan 9, 1995	6.75	7.13	6.75	6.81
363	NASDAQ	CPSS	Thu, Jan 5, 1995	7.13	7.13	7.13	7.13
362	NASDAQ	CPSS	Wed, Jan 4, 1995	7.00	7.00	7.00	7.00
361	NASDAQ	CPSS	Tue, Jan 3, 1995	6.75	6.81	6.75	6.81
360	NASDAQ	CPSS	Fri, Dec 30, 1994	6.75	7.13	6.75	7.13
359	NASDAQ	CPSS	Thu, Dec 29, 1994	6.75	6.75	6.75	6.75
358	NASDAQ	CPSS	Wed, Dec 28, 1994	6.88	6.94	6.75	6.75
357	NASDAQ	CPSS	Tue, Dec 27, 1994	7.13	7.13	7.13	7.13
356	NASDAQ	CPSS	Fri, Dec 23, 1994	7.13	7.13	7.13	7.13
355	NASDAQ	CPSS	Thu, Dec 22, 1994	7.13	7.13	7.13	7.13
354	NASDAQ	CPSS	Wed, Dec 21, 1994	7.00	7.00	7.00	7.00
353	NASDAQ	CPSS	Mon, Dec 19, 1994	7.00	7.03	7.00	7.03
352	NASDAQ	CPSS	Tue, Dec 13, 1994	7.25	7.25	7.00	7.25
351	NASDAQ	CPSS	Mon, Dec 12, 1994	7.25	7.38	7.25	7.25
350	NASDAQ	CPSS	Fri, Dec 9, 1994	7.25	7.38	7.25	7.38
349	NASDAQ	CPSS	Tue, Dec 6, 1994	7.25	7.25	7.25	7.25
348	NASDAQ	CPSS	Mon, Dec 5, 1994	7.88	7.88	7.50	7.63
347	NASDAQ	CPSS	Thu, Dec 1, 1994	7.69	7.88	7.50	7.50
346	NASDAQ	CPSS	Wed, Nov 30, 1994	7.88	7.88	7.69	7.88
345	NASDAQ	CPSS	Mon, Nov 28, 1994	7.88	7.88	7.88	7.88
344	NASDAQ	CPSS	Fri, Nov 25, 1994	7.50	7.50	7.50	7.50
343	NASDAQ	CPSS	Wed, Nov 23, 1994	7.50	7.75	7.50	7.63
342	NASDAQ	CPSS	Tue, Nov 22, 1994	7.63	7.88	7.63	7.88
341	NASDAQ	CPSS	Fri, Nov 18, 1994	7.75	7.75	7.50	7.50
340	NASDAQ	CPSS	Thu, Nov 17, 1994	7.50	7.50	7.50	7.50
339	NASDAQ	CPSS	Wed, Nov 16, 1994	7.75	7.75	7.50	7.75
338	NASDAQ	CPSS	Tue, Nov 15, 1994	7.50	7.75	7.50	7.50
337	NASDAQ	CPSS	Fri, Nov 11, 1994	7.50	7.75	7.38	7.75
336	NASDAQ	CPSS	Thu, Nov 10, 1994	7.50	7.56	7.50	7.56
335	NASDAQ	CPSS	Wed, Nov 9, 1994	7.75	7.75	7.63	7.75
334	NASDAQ	CPSS	Tue, Nov 8, 1994	7.50	7.75	7.50	7.75
333	NASDAQ	CPSS	Mon, Nov 7, 1994	7.75	7.75	7.50	7.75
332	NASDAQ	CPSS	Fri, Nov 4, 1994	7.69	7.75	7.50	7.56
331	NASDAQ	CPSS	Thu, Nov 3, 1994	7.88	7.88	7.63	7.63
330	NASDAQ	CPSS	Tue, Nov 1, 1994	7.63	7.88	7.63	7.88
329	NASDAQ	CPSS	Mon, Oct 31, 1994	7.75	7.88	7.75	7.88
328	NASDAQ	CPSS	Fri, Oct 28, 1994	7.25	7.75	7.25	7.75
327	NASDAQ	CPSS	Thu, Oct 27, 1994	7.25	7.75	7.00	7.75
326	NASDAQ	CPSS	Wed, Oct 26, 1994	6.63	7.00	6.63	7.00
325	NASDAQ	CPSS	Tue, Oct 25, 1994	6.88	6.88	6.50	6.50
324	NASDAQ	CPSS	Mon, Oct 24, 1994	6.50	6.88	6.50	6.88
323	NASDAQ	CPSS	Fri, Oct 21, 1994	6.50	6.88	6.50	6.63
322	NASDAQ	CPSS	Thu, Oct 20, 1994	6.25	6.44	6.13	6.38
321	NASDAQ	CPSS	Wed, Oct 19, 1994	5.88	6.25	5.75	6.25
320	NASDAQ	CPSS	Fri, Oct 14, 1994	5.56	5.56	5.56	5.56
319	NASDAQ	CPSS	Thu, Oct 13, 1994	5.50	5.50	5.50	5.50
318	NASDAQ	CPSS	Wed, Oct 12, 1994	5.50	5.56	5.50	5.56
317	NASDAQ	CPSS	Tue, Oct 11, 1994	5.56	5.56	5.50	5.50
316	NASDAQ	CPSS	Mon, Oct 10, 1994	5.75	5.75	5.75	5.75
315	NASDAQ	CPSS	Fri, Sep 30, 1994	5.56	5.56	5.56	5.56
314	NASDAQ	CPSS	Wed, Sep 28, 1994	5.38	5.50	5.38	5.50
313	NASDAQ	CPSS	Mon, Sep 26, 1994	5.38	5.38	5.38	5.38
312	NASDAQ	CPSS	Fri, Sep 23, 1994	5.75	5.75	5.75	5.75
311	NASDAQ	CPSS	Thu, Sep 22, 1994	5.75	5.75	5.75	5.75
310	NASDAQ	CPSS	Wed, Sep 21, 1994	5.38	5.50	5.38	5.38
309	NASDAQ	CPSS	Mon, Sep 19, 1994	5.38	5.38	5.38	5.38
308	NASDAQ	CPSS	Fri, Sep 16, 1994	5.63	5.63	5.38	5.38
307	NASDAQ	CPSS	Thu, Sep 15, 1994	5.25	5.25	5.25	5.25
306	NASDAQ	CPSS	Wed, Sep 14, 1994	5.63	5.63	5.38	5.50
305	NASDAQ	CPSS	Tue, Sep 13, 1994	5.38	5.38	5.25	5.31
304	NASDAQ	CPSS	Mon, Sep 12, 1994	5.31	5.31	5.31	5.31
303	NASDAQ	CPSS	Fri, Sep 9, 1994	5.63	5.63	5.50	5.50
302	NASDAQ	CPSS	Thu, Sep 8, 1994	5.63	5.63	5.25	5.25
301	NASDAQ	CPSS	Wed, Sep 7, 1994	5.13	5.31	5.13	5.31
300	NASDAQ	CPSS	Tue, Sep 6, 1994	5.13	5.13	5.13	5.13
299	NASDAQ	CPSS	Wed, Aug 31, 1994	5.31	5.31	5.31	5.31
298	NASDAQ	CPSS	Tue, Aug 30, 1994	5.00	5.00	5.00	5.00
297	NASDAQ	CPSS	Thu, Aug 25, 1994	5.38	5.38	5.00	5.06
296	NASDAQ	CPSS	Wed, Aug 24, 1994	5.25	5.38	5.00	5.00
295	NASDAQ	CPSS	Mon, Aug 22, 1994	5.75	5.75	5.38	5.38
294	NASDAQ	CPSS	Fri, Aug 19, 1994	5.88	5.88	5.63	5.63
293	NASDAQ	CPSS	Thu, Aug 18, 1994	5.69	5.69	5.69	5.69
292	NASDAQ	CPSS	Mon, Aug 15, 1994	5.75	5.81	5.72	5.72
291	NASDAQ	CPSS	Thu, Aug 11, 1994	5.63	5.88	5.63	5.75
290	NASDAQ	CPSS	Wed, Aug 10, 1994	5.75	5.88	5.75	5.88
289	NASDAQ	CPSS	Tue, Aug 9, 1994	5.81	5.84	5.75	5.84
288	NASDAQ	CPSS	Mon, Aug 8, 1994	5.88	5.88	5.88	5.88
287	NASDAQ	CPSS	Fri, Aug 5, 1994	5.72	5.81	5.72	5.81
286	NASDAQ	CPSS	Wed, Aug 3, 1994	5.75	5.75	5.75	5.75
285	NASDAQ	CPSS	Mon, Aug 1, 1994	5.75	5.75	5.75	5.75
284	NASDAQ	CPSS	Thu, Jul 28, 1994	5.88	5.88	5.88	5.88
283	NASDAQ	CPSS	Wed, Jul 27, 1994	5.75	5.75	5.63	5.69
282	NASDAQ	CPSS	Mon, Jul 25, 1994	5.75	5.75	5.75	5.75
281	NASDAQ	CPSS	Fri, Jul 22, 1994	5.63	5.75	5.63	5.75
280	NASDAQ	CPSS	Thu, Jul 21, 1994	5.63	5.63	5.63	5.63
279	NASDAQ	CPSS	Tue, Jul 19, 1994	5.88	5.88	5.63	5.63
278	NASDAQ	CPSS	Fri, Jul 15, 1994	5.88	5.88	5.88	5.88
277	NASDAQ	CPSS	Thu, Jul 14, 1994	5.50	5.88	5.50	5.69
276	NASDAQ	CPSS	Wed, Jul 13, 1994	5.50	5.50	5.50	5.50
275	NASDAQ	CPSS	Tue, Jul 12, 1994	5.13	5.25	5.06	5.06
274	NASDAQ	CPSS	Mon, Jul 11, 1994	5.25	5.38	5.13	5.38
273	NASDAQ	CPSS	Thu, Jul 7, 1994	5.50	5.50	5.25	5.25
272	NASDAQ	CPSS	Wed, Jul 6, 1994	5.50	5.50	5.13	5.13
271	NASDAQ	CPSS	Fri, Jul 1, 1994	5.31	5.31	5.13	5.13
270	NASDAQ	CPSS	Thu, Jun 30, 1994	5.63	5.63	5.44	5.63
269	NASDAQ	CPSS	Wed, Jun 29, 1994	5.25	5.25	5.25	5.25
268	NASDAQ	CPSS	Mon, Jun 27, 1994	5.25	5.50	5.25	5.50
267	NASDAQ	CPSS	Thu, Jun 23, 1994	5.63	5.63	5.50	5.50
266	NASDAQ	CPSS	Tue, Jun 21, 1994	5.50	5.50	5.50	5.50
265	NASDAQ	CPSS	Fri, Jun 17, 1994	5.50	5.75	5.50	5.50
264	NASDAQ	CPSS	Thu, Jun 16, 1994	5.38	5.38	5.38	5.38
263	NASDAQ	CPSS	Wed, Jun 15, 1994	5.75	6.06	5.56	5.63
262	NASDAQ	CPSS	Tue, Jun 14, 1994	6.25	6.25	5.88	5.88
261	NASDAQ	CPSS	Mon, Jun 13, 1994	5.88	5.88	5.88	5.88
260	NASDAQ	CPSS	Thu, Jun 9, 1994	5.88	5.88	5.88	5.88
259	NASDAQ	CPSS	Tue, Jun 7, 1994	6.38	6.38	5.88	5.88
258	NASDAQ	CPSS	Mon, Jun 6, 1994	6.38	6.38	6.00	6.00
257	NASDAQ	CPSS	Fri, Jun 3, 1994	5.94	6.00	5.88	5.94
256	NASDAQ	CPSS	Thu, Jun 2, 1994	5.88	6.38	5.88	6.38
255	NASDAQ	CPSS	Tue, May 31, 1994	6.22	6.38	6.22	6.38
254	NASDAQ	CPSS	Thu, May 26, 1994	6.19	6.19	6.00	6.00
253	NASDAQ	CPSS	Wed, May 25, 1994	6.25	6.38	6.13	6.38
252	NASDAQ	CPSS	Mon, May 23, 1994	6.25	6.29	6.25	6.29
251	NASDAQ	CPSS	Fri, May 20, 1994	6.25	6.50	6.25	6.50
250	NASDAQ	CPSS	Thu, May 19, 1994	6.25	6.50	6.00	6.50
249	NASDAQ	CPSS	Tue, May 17, 1994	6.25	6.38	6.25	6.38
248	NASDAQ	CPSS	Mon, May 16, 1994	6.25	6.50	6.25	6.50
247	NASDAQ	CPSS	Fri, May 13, 1994	6.25	6.25	6.25	6.25
246	NASDAQ	CPSS	Wed, May 11, 1994	6.38	6.38	6.38	6.38
245	NASDAQ	CPSS	Mon, May 9, 1994	6.13	6.75	6.13	6.38
244	NASDAQ	CPSS	Fri, May 6, 1994	6.00	6.00	5.75	5.88
243	NASDAQ	CPSS	Thu, May 5, 1994	5.63	5.63	5.63	5.63
242	NASDAQ	CPSS	Tue, May 3, 1994	5.88	5.88	5.50	5.88
241	NASDAQ	CPSS	Mon, May 2, 1994	5.50	5.63	5.50	5.63
240	NASDAQ	CPSS	Fri, Apr 29, 1994	5.50	5.50	5.50	5.50
239	NASDAQ	CPSS	Thu, Apr 28, 1994	5.63	5.63	5.50	5.50
238	NASDAQ	CPSS	Mon, Apr 25, 1994	5.75	5.88	5.75	5.88
237	NASDAQ	CPSS	Thu, Apr 21, 1994	5.19	5.50	5.19	5.50
236	NASDAQ	CPSS	Wed, Apr 20, 1994	5.38	5.50	5.19	5.50
235	NASDAQ	CPSS	Mon, Apr 18, 1994	5.13	5.50	5.13	5.50
234	NASDAQ	CPSS	Fri, Apr 15, 1994	5.13	5.50	5.13	5.13
233	NASDAQ	CPSS	Thu, Apr 14, 1994	5.50	5.50	5.13	5.25
232	NASDAQ	CPSS	Wed, Apr 13, 1994	5.13	5.19	5.06	5.19
231	NASDAQ	CPSS	Mon, Apr 11, 1994	5.25	5.25	5.25	5.25
230	NASDAQ	CPSS	Fri, Apr 8, 1994	5.50	5.50	5.50	5.50
229	NASDAQ	CPSS	Thu, Apr 7, 1994	5.50	5.50	5.50	5.50
228	NASDAQ	CPSS	Wed, Apr 6, 1994	5.38	5.50	5.31	5.50
227	NASDAQ	CPSS	Tue, Apr 5, 1994	5.19	5.38	5.00	5.25
226	NASDAQ	CPSS	Mon, Apr 4, 1994	5.38	5.50	5.00	5.00
225	NASDAQ	CPSS	Thu, Mar 31, 1994	5.50	5.50	5.38	5.38
224	NASDAQ	CPSS	Wed, Mar 30, 1994	5.88	5.88	5.63	5.69
223	NASDAQ	CPSS	Tue, Mar 29, 1994	6.00	6.13	6.00	6.00
222	NASDAQ	CPSS	Mon, Mar 28, 1994	6.38	6.38	6.00	6.13
221	NASDAQ	CPSS	Fri, Mar 25, 1994	6.19	6.19	6.19	6.19
220	NASDAQ	CPSS	Thu, Mar 24, 1994	6.38	6.38	6.00	6.00
219	NASDAQ	CPSS	Wed, Mar 23, 1994	6.00	6.50	6.00	6.00
218	NASDAQ	CPSS	Tue, Mar 22, 1994	6.00	6.00	6.00	6.00
217	NASDAQ	CPSS	Mon, Mar 21, 1994	5.63	5.88	5.63	5.63
216	NASDAQ	CPSS	Fri, Mar 18, 1994	5.50	5.63	5.50	5.63
215	NASDAQ	CPSS	Thu, Mar 17, 1994	5.63	5.63	5.50	5.56
214	NASDAQ	CPSS	Wed, Mar 16, 1994	5.25	5.63	5.00	5.63
213	NASDAQ	CPSS	Tue, Mar 15, 1994	4.88	5.25	4.88	5.25
212	NASDAQ	CPSS	Mon, Mar 14, 1994	5.13	5.13	4.88	5.13
211	NASDAQ	CPSS	Fri, Mar 11, 1994	4.75	5.13	4.75	5.13
210	NASDAQ	CPSS	Thu, Mar 10, 1994	4.88	5.00	4.75	5.00
209	NASDAQ	CPSS	Wed, Mar 9, 1994	4.75	4.75	4.75	4.75
208	NASDAQ	CPSS	Mon, Mar 7, 1994	4.75	4.75	4.75	4.75
207	NASDAQ	CPSS	Fri, Mar 4, 1994	4.94	4.94	4.94	4.94
206	NASDAQ	CPSS	Thu, Mar 3, 1994	5.00	5.00	4.88	5.00
205	NASDAQ	CPSS	Wed, Mar 2, 1994	4.75	4.75	4.75	4.75
204	NASDAQ	CPSS	Tue, Mar 1, 1994	4.75	4.75	4.75	4.75
203	NASDAQ	CPSS	Fri, Feb 25, 1994	4.75	5.00	4.75	5.00
202	NASDAQ	CPSS	Thu, Feb 24, 1994	5.00	5.00	5.00	5.00
201	NASDAQ	CPSS	Wed, Feb 23, 1994	5.00	5.00	5.00	5.00
200	NASDAQ	CPSS	Tue, Feb 22, 1994	4.88	4.88	4.75	4.75
199	NASDAQ	CPSS	Fri, Feb 18, 1994	4.81	4.94	4.75	4.75
198	NASDAQ	CPSS	Thu, Feb 17, 1994	4.88	4.88	4.88	4.88
197	NASDAQ	CPSS	Wed, Feb 16, 1994	4.88	4.88	4.75	4.75
196	NASDAQ	CPSS	Tue, Feb 15, 1994	4.63	4.88	4.50	4.75
195	NASDAQ	CPSS	Mon, Feb 14, 1994	4.88	4.88	4.69	4.69
194	NASDAQ	CPSS	Fri, Feb 11, 1994	4.88	4.88	4.88	4.88
193	NASDAQ	CPSS	Thu, Feb 10, 1994	4.50	4.88	4.50	4.88
192	NASDAQ	CPSS	Tue, Feb 8, 1994	4.88	4.88	4.63	4.63
191	NASDAQ	CPSS	Mon, Feb 7, 1994	4.63	4.75	4.63	4.63
190	NASDAQ	CPSS	Fri, Feb 4, 1994	5.00	5.00	4.63	4.63
189	NASDAQ	CPSS	Thu, Feb 3, 1994	4.63	5.00	4.63	4.88
188	NASDAQ	CPSS	Tue, Feb 1, 1994	4.63	5.00	4.63	4.63
187	NASDAQ	CPSS	Mon, Jan 31, 1994	4.88	4.88	4.75	4.75
186	NASDAQ	CPSS	Fri, Jan 28, 1994	4.88	4.88	4.88	4.88
185	NASDAQ	CPSS	Wed, Jan 26, 1994	4.81	4.88	4.63	4.75
184	NASDAQ	CPSS	Mon, Jan 24, 1994	4.63	4.75	4.63	4.69
183	NASDAQ	CPSS	Fri, Jan 21, 1994	4.63	4.75	4.63	4.75
182	NASDAQ	CPSS	Wed, Jan 19, 1994	4.63	4.75	4.63	4.75
181	NASDAQ	CPSS	Mon, Jan 17, 1994	5.00	5.00	4.81	4.81
180	NASDAQ	CPSS	Fri, Jan 14, 1994	4.75	5.00	4.63	5.00
179	NASDAQ	CPSS	Thu, Jan 13, 1994	4.75	4.88	4.75	4.75
178	NASDAQ	CPSS	Wed, Jan 12, 1994	5.00	5.00	4.63	4.88
177	NASDAQ	CPSS	Tue, Jan 11, 1994	4.63	5.00	4.63	5.00
176	NASDAQ	CPSS	Mon, Jan 10, 1994	4.75	4.75	4.50	4.50
175	NASDAQ	CPSS	Fri, Jan 7, 1994	4.63	4.75	4.50	4.75
174	NASDAQ	CPSS	Thu, Jan 6, 1994	4.38	4.63	4.38	4.63
173	NASDAQ	CPSS	Wed, Jan 5, 1994	4.63	4.63	4.50	4.50
172	NASDAQ	CPSS	Tue, Jan 4, 1994	4.38	4.38	4.38	4.38
171	NASDAQ	CPSS	Fri, Dec 31, 1993	4.50	4.50	4.50	4.50
170	NASDAQ	CPSS	Wed, Dec 29, 1993	4.63	4.63	4.50	4.63
169	NASDAQ	CPSS	Tue, Dec 28, 1993	4.63	4.63	4.38	4.38
168	NASDAQ	CPSS	Mon, Dec 27, 1993	4.63	4.63	4.50	4.50
167	NASDAQ	CPSS	Wed, Dec 22, 1993	4.50	4.50	4.38	4.38
166	NASDAQ	CPSS	Tue, Dec 21, 1993	4.38	4.50	4.38	4.50
165	NASDAQ	CPSS	Mon, Dec 20, 1993	4.50	4.50	4.38	4.50
164	NASDAQ	CPSS	Fri, Dec 17, 1993	4.38	4.38	4.38	4.38
163	NASDAQ	CPSS	Thu, Dec 16, 1993	4.38	4.38	4.38	4.38
162	NASDAQ	CPSS	Tue, Dec 14, 1993	4.50	4.63	4.38	4.38
161	NASDAQ	CPSS	Mon, Dec 13, 1993	4.88	4.88	4.63	4.88
160	NASDAQ	CPSS	Fri, Dec 10, 1993	4.88	4.88	4.63	4.69
159	NASDAQ	CPSS	Thu, Dec 9, 1993	4.88	4.88	4.63	4.63
158	NASDAQ	CPSS	Wed, Dec 8, 1993	4.63	4.69	4.63	4.69
157	NASDAQ	CPSS	Tue, Dec 7, 1993	4.75	4.75	4.63	4.63
156	NASDAQ	CPSS	Mon, Dec 6, 1993	4.63	4.75	4.63	4.75
155	NASDAQ	CPSS	Fri, Dec 3, 1993	4.50	4.50	4.50	4.50
154	NASDAQ	CPSS	Thu, Dec 2, 1993	4.75	4.75	4.50	4.50
153	NASDAQ	CPSS	Wed, Dec 1, 1993	4.75	4.75	4.50	4.50
152	NASDAQ	CPSS	Mon, Nov 29, 1993	4.50	4.75	4.25	4.69
151	NASDAQ	CPSS	Wed, Nov 24, 1993	4.19	4.50	4.19	4.25
150	NASDAQ	CPSS	Tue, Nov 23, 1993	4.13	4.25	4.13	4.13
149	NASDAQ	CPSS	Mon, Nov 22, 1993	4.50	4.50	4.13	4.13
148	NASDAQ	CPSS	Fri, Nov 19, 1993	4.50	4.50	4.13	4.31
147	NASDAQ	CPSS	Wed, Nov 17, 1993	4.50	4.50	4.50	4.50
146	NASDAQ	CPSS	Tue, Nov 16, 1993	4.31	4.31	4.25	4.25
145	NASDAQ	CPSS	Mon, Nov 15, 1993	4.13	4.38	4.13	4.38
144	NASDAQ	CPSS	Fri, Nov 12, 1993	4.50	4.50	4.50	4.50
143	NASDAQ	CPSS	Thu, Nov 11, 1993	4.13	4.44	4.13	4.44
142	NASDAQ	CPSS	Wed, Nov 10, 1993	4.44	4.44	4.44	4.44
141	NASDAQ	CPSS	Tue, Nov 9, 1993	4.25	4.25	4.25	4.25
140	NASDAQ	CPSS	Mon, Nov 8, 1993	4.50	4.50	4.50	4.50
139	NASDAQ	CPSS	Fri, Nov 5, 1993	4.50	4.50	4.13	4.13
138	NASDAQ	CPSS	Wed, Nov 3, 1993	4.50	4.50	4.13	4.13
137	NASDAQ	CPSS	Tue, Nov 2, 1993	4.38	4.75	4.25	4.25
136	NASDAQ	CPSS	Fri, Oct 29, 1993	4.25	4.63	4.25	4.44
135	NASDAQ	CPSS	Tue, Oct 26, 1993	4.38	4.63	4.25	4.38
134	NASDAQ	CPSS	Mon, Oct 25, 1993	4.50	4.75	4.50	4.50
133	NASDAQ	CPSS	Thu, Oct 21, 1993	4.88	4.88	4.63	4.63
132	NASDAQ	CPSS	Tue, Oct 19, 1993	4.88	4.88	4.88	4.88
131	NASDAQ	CPSS	Mon, Oct 18, 1993	4.81	4.88	4.75	4.88
130	NASDAQ	CPSS	Fri, Oct 15, 1993	5.00	5.00	5.00	5.00
129	NASDAQ	CPSS	Thu, Oct 14, 1993	4.94	4.94	4.75	4.75
128	NASDAQ	CPSS	Wed, Oct 13, 1993	4.94	4.94	4.81	4.81
127	NASDAQ	CPSS	Tue, Oct 12, 1993	4.88	4.88	4.81	4.81
126	NASDAQ	CPSS	Mon, Oct 11, 1993	4.94	4.94	4.94	4.94
125	NASDAQ	CPSS	Fri, Oct 8, 1993	4.94	4.94	4.94	4.94
124	NASDAQ	CPSS	Thu, Oct 7, 1993	4.94	4.94	4.94	4.94
123	NASDAQ	CPSS	Wed, Oct 6, 1993	4.81	4.88	4.81	4.81
122	NASDAQ	CPSS	Tue, Oct 5, 1993	5.00	5.00	4.81	4.81
121	NASDAQ	CPSS	Mon, Oct 4, 1993	4.75	4.81	4.75	4.75
120	NASDAQ	CPSS	Fri, Oct 1, 1993	4.88	4.88	4.63	4.63
119	NASDAQ	CPSS	Thu, Sep 30, 1993	4.63	4.88	4.63	4.75
118	NASDAQ	CPSS	Wed, Sep 29, 1993	4.88	4.88	4.88	4.88
117	NASDAQ	CPSS	Tue, Sep 28, 1993	4.75	4.75	4.63	4.63
116	NASDAQ	CPSS	Mon, Sep 27, 1993	4.88	4.88	4.75	4.75
115	NASDAQ	CPSS	Fri, Sep 24, 1993	4.88	4.88	4.88	4.88
114	NASDAQ	CPSS	Wed, Sep 22, 1993	4.75	4.75	4.75	4.75
113	NASDAQ	CPSS	Tue, Sep 21, 1993	4.63	4.88	4.63	4.88
112	NASDAQ	CPSS	Fri, Sep 17, 1993	4.88	4.88	4.63	4.75
111	NASDAQ	CPSS	Thu, Sep 16, 1993	4.75	4.88	4.75	4.75
110	NASDAQ	CPSS	Wed, Sep 15, 1993	4.75	4.88	4.63	4.75
109	NASDAQ	CPSS	Tue, Sep 14, 1993	4.75	4.88	4.75	4.88
108	NASDAQ	CPSS	Mon, Sep 13, 1993	5.00	5.00	4.63	4.69
107	NASDAQ	CPSS	Fri, Sep 10, 1993	4.75	5.00	4.63	4.81
106	NASDAQ	CPSS	Wed, Sep 8, 1993	4.63	4.63	4.63	4.63
105	NASDAQ	CPSS	Tue, Sep 7, 1993	4.69	4.75	4.69	4.75
104	NASDAQ	CPSS	Fri, Sep 3, 1993	4.75	5.00	4.38	4.75
103	NASDAQ	CPSS	Thu, Sep 2, 1993	4.50	4.75	4.38	4.75
102	NASDAQ	CPSS	Wed, Sep 1, 1993	4.50	4.50	4.50	4.50
101	NASDAQ	CPSS	Tue, Aug 31, 1993	4.50	4.50	4.50	4.50
100	NASDAQ	CPSS	Mon, Aug 30, 1993	4.34	4.50	4.34	4.50
99	NASDAQ	CPSS	Fri, Aug 27, 1993	4.38	4.38	4.38	4.38
98	NASDAQ	CPSS	Thu, Aug 26, 1993	4.38	4.38	4.25	4.31
97	NASDAQ	CPSS	Wed, Aug 25, 1993	4.13	4.38	4.13	4.38
96	NASDAQ	CPSS	Tue, Aug 24, 1993	4.19	4.38	4.19	4.38
95	NASDAQ	CPSS	Mon, Aug 23, 1993	4.13	4.13	4.13	4.13
94	NASDAQ	CPSS	Fri, Aug 20, 1993	4.06	4.19	4.06	4.19
93	NASDAQ	CPSS	Thu, Aug 19, 1993	4.25	4.25	4.06	4.06
92	NASDAQ	CPSS	Wed, Aug 18, 1993	4.13	4.13	4.13	4.13
91	NASDAQ	CPSS	Tue, Aug 17, 1993	4.00	4.13	4.00	4.00
90	NASDAQ	CPSS	Mon, Aug 16, 1993	4.03	4.06	4.03	4.06
89	NASDAQ	CPSS	Fri, Aug 13, 1993	4.00	4.00	4.00	4.00
88	NASDAQ	CPSS	Thu, Aug 12, 1993	4.00	4.25	4.00	4.25
87	NASDAQ	CPSS	Tue, Aug 10, 1993	4.25	4.25	4.00	4.00
86	NASDAQ	CPSS	Fri, Aug 6, 1993	3.88	4.19	3.88	4.00
85	NASDAQ	CPSS	Thu, Aug 5, 1993	4.00	4.13	3.94	3.94
84	NASDAQ	CPSS	Wed, Aug 4, 1993	4.00	4.00	4.00	4.00
83	NASDAQ	CPSS	Tue, Aug 3, 1993	3.88	4.00	3.88	4.00
82	NASDAQ	CPSS	Mon, Aug 2, 1993	4.00	4.00	4.00	4.00
81	NASDAQ	CPSS	Fri, Jul 30, 1993	4.00	4.00	4.00	4.00
80	NASDAQ	CPSS	Thu, Jul 29, 1993	3.75	4.00	3.75	3.94
79	NASDAQ	CPSS	Wed, Jul 28, 1993	3.81	4.00	3.75	3.88
78	NASDAQ	CPSS	Tue, Jul 27, 1993	4.00	4.00	3.97	4.00
77	NASDAQ	CPSS	Mon, Jul 26, 1993	3.88	3.94	3.75	3.94
76	NASDAQ	CPSS	Fri, Jul 23, 1993	3.63	3.80	3.63	3.80
75	NASDAQ	CPSS	Thu, Jul 22, 1993	3.75	3.81	3.50	3.63
74	NASDAQ	CPSS	Wed, Jul 21, 1993	3.75	3.75	3.50	3.50
73	NASDAQ	CPSS	Tue, Jul 20, 1993	3.50	3.75	3.19	3.75
72	NASDAQ	CPSS	Mon, Jul 19, 1993	3.31	3.50	3.19	3.50
71	NASDAQ	CPSS	Fri, Jul 16, 1993	3.25	3.50	3.13	3.50
70	NASDAQ	CPSS	Thu, Jul 15, 1993	2.94	3.19	2.94	3.03
69	NASDAQ	CPSS	Wed, Jul 14, 1993	3.00	3.00	2.81	3.00
68	NASDAQ	CPSS	Tue, Jul 13, 1993	2.88	2.88	2.75	2.88
67	NASDAQ	CPSS	Wed, Jul 7, 1993	3.00	3.00	2.69	2.69
66	NASDAQ	CPSS	Thu, Jul 1, 1993	3.00	3.00	3.00	3.00
65	NASDAQ	CPSS	Wed, Jun 30, 1993	2.69	2.69	2.69	2.69
64	NASDAQ	CPSS	Thu, Jun 24, 1993	2.69	2.69	2.69	2.69
63	NASDAQ	CPSS	Tue, Jun 22, 1993	2.69	2.69	2.69	2.69
62	NASDAQ	CPSS	Mon, Jun 21, 1993	2.69	2.88	2.69	2.88
61	NASDAQ	CPSS	Fri, Jun 11, 1993	2.69	3.00	2.69	3.00
60	NASDAQ	CPSS	Tue, Jun 8, 1993	2.75	3.00	2.75	3.00
59	NASDAQ	CPSS	Mon, Jun 7, 1993	2.69	2.75	2.69	2.75
58	NASDAQ	CPSS	Fri, Jun 4, 1993	2.69	2.81	2.69	2.81
57	NASDAQ	CPSS	Thu, Jun 3, 1993	2.63	2.63	2.63	2.63
56	NASDAQ	CPSS	Wed, Jun 2, 1993	2.69	2.69	2.69	2.69
55	NASDAQ	CPSS	Tue, Jun 1, 1993	2.63	2.63	2.63	2.63
54	NASDAQ	CPSS	Thu, May 27, 1993	2.69	2.69	2.69	2.69
53	NASDAQ	CPSS	Tue, May 25, 1993	2.69	2.69	2.69	2.69
52	NASDAQ	CPSS	Thu, May 20, 1993	2.75	2.75	2.75	2.75
51	NASDAQ	CPSS	Wed, May 19, 1993	2.75	2.75	2.75	2.75
50	NASDAQ	CPSS	Tue, May 18, 1993	2.94	2.94	2.94	2.94
49	NASDAQ	CPSS	Fri, May 14, 1993	2.88	2.88	2.88	2.88
48	NASDAQ	CPSS	Thu, May 13, 1993	2.75	2.75	2.75	2.75
47	NASDAQ	CPSS	Wed, May 12, 1993	2.69	2.81	2.69	2.81
46	NASDAQ	CPSS	Tue, May 11, 1993	2.69	2.81	2.69	2.69
45	NASDAQ	CPSS	Mon, May 10, 1993	2.88	2.88	2.88	2.88
44	NASDAQ	CPSS	Fri, May 7, 1993	2.69	2.69	2.69	2.69
43	NASDAQ	CPSS	Thu, May 6, 1993	2.69	2.69	2.69	2.69
42	NASDAQ	CPSS	Wed, May 5, 1993	2.75	2.78	2.69	2.78
41	NASDAQ	CPSS	Tue, May 4, 1993	2.69	2.69	2.69	2.69
40	NASDAQ	CPSS	Mon, May 3, 1993	2.69	2.69	2.69	2.69
39	NASDAQ	CPSS	Fri, Apr 30, 1993	2.69	2.75	2.69	2.75
38	NASDAQ	CPSS	Thu, Apr 29, 1993	2.69	2.69	2.69	2.69
37	NASDAQ	CPSS	Tue, Apr 27, 1993	2.69	2.69	2.69	2.69
36	NASDAQ	CPSS	Mon, Apr 26, 1993	2.88	2.88	2.72	2.72
35	NASDAQ	CPSS	Fri, Apr 23, 1993	2.69	2.81	2.69	2.75
34	NASDAQ	CPSS	Wed, Apr 21, 1993	2.81	2.81	2.81	2.81
33	NASDAQ	CPSS	Mon, Apr 19, 1993	2.81	2.88	2.81	2.81
32	NASDAQ	CPSS	Fri, Apr 16, 1993	2.81	2.94	2.81	2.81
31	NASDAQ	CPSS	Thu, Apr 15, 1993	2.81	2.94	2.81	2.94
30	NASDAQ	CPSS	Wed, Apr 14, 1993	2.81	2.94	2.81	2.94
29	NASDAQ	CPSS	Tue, Apr 13, 1993	2.94	2.94	2.94	2.94
28	NASDAQ	CPSS	Mon, Apr 12, 1993	2.81	2.81	2.81	2.81
27	NASDAQ	CPSS	Thu, Apr 8, 1993	2.81	2.81	2.81	2.81
26	NASDAQ	CPSS	Wed, Apr 7, 1993	2.81	3.00	2.81	3.00
25	NASDAQ	CPSS	Tue, Apr 6, 1993	2.81	2.91	2.81	2.91
24	NASDAQ	CPSS	Mon, Apr 5, 1993	2.81	2.81	2.81	2.81
23	NASDAQ	CPSS	Fri, Apr 2, 1993	2.81	2.81	2.81	2.81
22	NASDAQ	CPSS	Wed, Mar 31, 1993	2.81	3.00	2.81	2.81
21	NASDAQ	CPSS	Tue, Mar 30, 1993	2.81	3.00	2.81	2.81
20	NASDAQ	CPSS	Fri, Mar 26, 1993	2.81	2.81	2.81	2.81
19	NASDAQ	CPSS	Thu, Mar 25, 1993	2.88	3.00	2.88	3.00
18	NASDAQ	CPSS	Wed, Mar 24, 1993	2.69	2.94	2.69	2.69
17	NASDAQ	CPSS	Tue, Mar 23, 1993	2.88	2.88	2.69	2.69
16	NASDAQ	CPSS	Mon, Mar 22, 1993	2.69	2.69	2.69	2.69
15	NASDAQ	CPSS	Fri, Mar 19, 1993	2.69	2.69	2.69	2.69
14	NASDAQ	CPSS	Thu, Mar 18, 1993	2.69	2.75	2.69	2.75
13	NASDAQ	CPSS	Wed, Mar 17, 1993	2.75	2.75	2.69	2.69
12	NASDAQ	CPSS	Tue, Mar 16, 1993	2.69	2.69	2.69	2.69
11	NASDAQ	CPSS	Mon, Mar 15, 1993	2.84	2.84	2.84	2.84
10	NASDAQ	CPSS	Fri, Mar 12, 1993	2.69	2.69	2.69	2.69
9	NASDAQ	CPSS	Wed, Mar 10, 1993	2.88	2.88	2.75	2.75
8	NASDAQ	CPSS	Tue, Mar 9, 1993	2.69	2.84	2.69	2.75
7	NASDAQ	CPSS	Mon, Mar 8, 1993	2.69	2.75	2.69	2.75
6	NASDAQ	CPSS	Fri, Mar 5, 1993	2.88	2.88	2.56	2.81
5	NASDAQ	CPSS	Wed, Mar 3, 1993	2.63	2.63	2.63	2.63
4	NASDAQ	CPSS	Fri, Feb 26, 1993	2.63	2.63	2.50	2.50
3	NASDAQ	CPSS	Thu, Feb 25, 1993	2.63	2.69	2.50	2.63
2	NASDAQ	CPSS	Wed, Feb 24, 1993	2.81	2.88	2.75	2.75
1	NASDAQ	CPSS	Tue, Feb 23, 1993	2.63	2.69	2.63	2.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Consumer Portfolio Services Inc NASDAQ:CPSS 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