Compugen Ltd. - Ordinary Shares NASDAQ:CGEN Historical Prices

Below are the 5639 trading days of historical prices for CGEN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5639	NASDAQ	CGEN	Tue, Jan 17, 2023	1.01	1.03	0.95	0.95
5638	NASDAQ	CGEN	Fri, Jan 13, 2023	1.11	1.14	1.01	1.06
5637	NASDAQ	CGEN	Thu, Jan 12, 2023	0.98	1.16	0.95	1.11
5636	NASDAQ	CGEN	Wed, Jan 11, 2023	0.93	0.99	0.88	0.99
5635	NASDAQ	CGEN	Tue, Jan 10, 2023	0.93	0.96	0.88	0.90
5634	NASDAQ	CGEN	Mon, Jan 9, 2023	0.90	0.97	0.88	0.90
5633	NASDAQ	CGEN	Fri, Jan 6, 2023	0.90	0.92	0.82	0.87
5632	NASDAQ	CGEN	Thu, Jan 5, 2023	0.82	0.95	0.78	0.88
5631	NASDAQ	CGEN	Wed, Jan 4, 2023	0.72	0.85	0.72	0.76
5630	NASDAQ	CGEN	Tue, Jan 3, 2023	0.72	0.77	0.71	0.71
5629	NASDAQ	CGEN	Fri, Dec 30, 2022	0.65	0.72	0.65	0.72
5628	NASDAQ	CGEN	Thu, Dec 29, 2022	0.70	0.77	0.67	0.68
5627	NASDAQ	CGEN	Wed, Dec 28, 2022	0.71	0.73	0.65	0.65
5626	NASDAQ	CGEN	Tue, Dec 27, 2022	0.75	0.77	0.69	0.71
5625	NASDAQ	CGEN	Fri, Dec 23, 2022	0.79	0.79	0.72	0.76
5624	NASDAQ	CGEN	Thu, Dec 22, 2022	0.82	0.82	0.65	0.77
5623	NASDAQ	CGEN	Wed, Dec 21, 2022	0.84	0.85	0.81	0.82
5622	NASDAQ	CGEN	Tue, Dec 20, 2022	0.80	0.84	0.79	0.84
5621	NASDAQ	CGEN	Mon, Dec 19, 2022	0.82	0.85	0.80	0.80
5620	NASDAQ	CGEN	Fri, Dec 16, 2022	0.81	0.85	0.81	0.81
5619	NASDAQ	CGEN	Thu, Dec 15, 2022	0.91	0.92	0.82	0.84
5618	NASDAQ	CGEN	Wed, Dec 14, 2022	0.93	0.94	0.90	0.92
5617	NASDAQ	CGEN	Tue, Dec 13, 2022	1.03	1.04	0.92	0.96
5616	NASDAQ	CGEN	Mon, Dec 12, 2022	1.04	1.05	0.91	0.99
5615	NASDAQ	CGEN	Fri, Dec 9, 2022	1.10	1.12	1.02	1.04
5614	NASDAQ	CGEN	Thu, Dec 8, 2022	1.11	1.15	1.07	1.09
5613	NASDAQ	CGEN	Wed, Dec 7, 2022	1.13	1.16	1.10	1.11
5612	NASDAQ	CGEN	Tue, Dec 6, 2022	1.07	1.17	1.05	1.14
5611	NASDAQ	CGEN	Mon, Dec 5, 2022	1.12	1.14	1.05	1.10
5610	NASDAQ	CGEN	Fri, Dec 2, 2022	1.07	1.17	1.05	1.16
5609	NASDAQ	CGEN	Thu, Dec 1, 2022	1.24	1.24	1.12	1.13
5608	NASDAQ	CGEN	Wed, Nov 30, 2022	1.01	1.23	1.00	1.20
5607	NASDAQ	CGEN	Tue, Nov 29, 2022	1.04	1.05	0.99	1.03
5606	NASDAQ	CGEN	Mon, Nov 28, 2022	0.95	1.01	0.92	1.01
5605	NASDAQ	CGEN	Fri, Nov 25, 2022	0.95	1.04	0.86	0.98
5604	NASDAQ	CGEN	Wed, Nov 23, 2022	0.91	0.99	0.90	0.96
5603	NASDAQ	CGEN	Tue, Nov 22, 2022	0.92	0.95	0.87	0.92
5602	NASDAQ	CGEN	Mon, Nov 21, 2022	0.98	0.99	0.87	0.89
5601	NASDAQ	CGEN	Fri, Nov 18, 2022	1.08	1.12	1.02	1.02
5600	NASDAQ	CGEN	Thu, Nov 17, 2022	0.87	1.07	0.83	1.05
5599	NASDAQ	CGEN	Wed, Nov 16, 2022	0.91	0.94	0.83	0.89
5598	NASDAQ	CGEN	Tue, Nov 15, 2022	0.84	0.89	0.82	0.87
5597	NASDAQ	CGEN	Mon, Nov 14, 2022	0.95	0.95	0.83	0.83
5596	NASDAQ	CGEN	Fri, Nov 11, 2022	0.83	0.93	0.80	0.92
5595	NASDAQ	CGEN	Thu, Nov 10, 2022	0.78	0.88	0.78	0.84
5594	NASDAQ	CGEN	Wed, Nov 9, 2022	0.81	0.83	0.75	0.76
5593	NASDAQ	CGEN	Tue, Nov 8, 2022	0.89	0.89	0.80	0.83
5592	NASDAQ	CGEN	Mon, Nov 7, 2022	0.87	0.89	0.81	0.86
5591	NASDAQ	CGEN	Fri, Nov 4, 2022	0.90	0.91	0.80	0.84
5590	NASDAQ	CGEN	Thu, Nov 3, 2022	0.89	0.95	0.84	0.89
5589	NASDAQ	CGEN	Wed, Nov 2, 2022	1.05	1.05	0.91	0.92
5588	NASDAQ	CGEN	Tue, Nov 1, 2022	0.96	1.11	0.96	1.04
5587	NASDAQ	CGEN	Mon, Oct 31, 2022	0.86	0.95	0.85	0.95
5586	NASDAQ	CGEN	Fri, Oct 28, 2022	0.81	0.88	0.80	0.88
5585	NASDAQ	CGEN	Thu, Oct 27, 2022	0.86	0.86	0.81	0.81
5584	NASDAQ	CGEN	Wed, Oct 26, 2022	0.80	0.85	0.80	0.84
5583	NASDAQ	CGEN	Tue, Oct 25, 2022	0.78	0.85	0.77	0.79
5582	NASDAQ	CGEN	Mon, Oct 24, 2022	0.81	0.84	0.75	0.80
5581	NASDAQ	CGEN	Fri, Oct 21, 2022	0.86	0.87	0.80	0.83
5580	NASDAQ	CGEN	Thu, Oct 20, 2022	0.84	0.93	0.84	0.87
5579	NASDAQ	CGEN	Wed, Oct 19, 2022	0.84	0.91	0.83	0.86
5578	NASDAQ	CGEN	Tue, Oct 18, 2022	0.84	0.90	0.83	0.89
5577	NASDAQ	CGEN	Mon, Oct 17, 2022	0.78	0.84	0.75	0.80
5576	NASDAQ	CGEN	Fri, Oct 14, 2022	0.82	0.87	0.75	0.76
5575	NASDAQ	CGEN	Thu, Oct 13, 2022	0.83	0.93	0.75	0.83
5574	NASDAQ	CGEN	Wed, Oct 12, 2022	0.72	0.97	0.70	0.85
5573	NASDAQ	CGEN	Tue, Oct 11, 2022	0.61	0.70	0.60	0.66
5572	NASDAQ	CGEN	Mon, Oct 10, 2022	0.60	0.61	0.55	0.60
5571	NASDAQ	CGEN	Fri, Oct 7, 2022	0.69	0.69	0.51	0.58
5570	NASDAQ	CGEN	Thu, Oct 6, 2022	0.70	0.71	0.68	0.69
5569	NASDAQ	CGEN	Wed, Oct 5, 2022	0.70	0.71	0.62	0.69
5568	NASDAQ	CGEN	Tue, Oct 4, 2022	0.72	0.73	0.67	0.68
5567	NASDAQ	CGEN	Mon, Oct 3, 2022	0.70	0.71	0.67	0.70
5566	NASDAQ	CGEN	Fri, Sep 30, 2022	0.68	0.72	0.66	0.66
5565	NASDAQ	CGEN	Thu, Sep 29, 2022	0.78	0.78	0.67	0.67
5564	NASDAQ	CGEN	Wed, Sep 28, 2022	0.79	0.79	0.75	0.78
5563	NASDAQ	CGEN	Tue, Sep 27, 2022	0.78	0.80	0.76	0.77
5562	NASDAQ	CGEN	Mon, Sep 26, 2022	0.78	0.81	0.75	0.75
5561	NASDAQ	CGEN	Fri, Sep 23, 2022	0.81	0.83	0.75	0.77
5560	NASDAQ	CGEN	Thu, Sep 22, 2022	0.90	0.90	0.79	0.80
5559	NASDAQ	CGEN	Wed, Sep 21, 2022	0.92	0.92	0.84	0.89
5558	NASDAQ	CGEN	Tue, Sep 20, 2022	0.94	0.95	0.91	0.91
5557	NASDAQ	CGEN	Mon, Sep 19, 2022	0.99	1.00	0.93	0.95
5556	NASDAQ	CGEN	Fri, Sep 16, 2022	1.03	1.07	1.00	1.00
5555	NASDAQ	CGEN	Thu, Sep 15, 2022	1.02	1.06	1.02	1.05
5554	NASDAQ	CGEN	Wed, Sep 14, 2022	1.02	1.06	1.01	1.05
5553	NASDAQ	CGEN	Tue, Sep 13, 2022	1.04	1.06	1.02	1.02
5552	NASDAQ	CGEN	Mon, Sep 12, 2022	1.05	1.06	1.00	1.06
5551	NASDAQ	CGEN	Fri, Sep 9, 2022	1.05	1.05	1.00	1.04
5550	NASDAQ	CGEN	Thu, Sep 8, 2022	1.02	1.04	0.99	1.02
5549	NASDAQ	CGEN	Wed, Sep 7, 2022	1.04	1.09	1.00	1.03
5548	NASDAQ	CGEN	Tue, Sep 6, 2022	1.13	1.14	1.00	1.05
5547	NASDAQ	CGEN	Fri, Sep 2, 2022	1.17	1.19	1.12	1.14
5546	NASDAQ	CGEN	Thu, Sep 1, 2022	1.15	1.15	1.11	1.15
5545	NASDAQ	CGEN	Wed, Aug 31, 2022	1.17	1.20	1.15	1.17
5544	NASDAQ	CGEN	Tue, Aug 30, 2022	1.21	1.22	1.17	1.18
5543	NASDAQ	CGEN	Mon, Aug 29, 2022	1.20	1.22	1.19	1.21
5542	NASDAQ	CGEN	Fri, Aug 26, 2022	1.30	1.30	1.20	1.23
5541	NASDAQ	CGEN	Thu, Aug 25, 2022	1.29	1.31	1.28	1.28
5540	NASDAQ	CGEN	Wed, Aug 24, 2022	1.28	1.31	1.27	1.29
5539	NASDAQ	CGEN	Tue, Aug 23, 2022	1.25	1.30	1.25	1.27
5538	NASDAQ	CGEN	Mon, Aug 22, 2022	1.33	1.34	1.27	1.27
5537	NASDAQ	CGEN	Fri, Aug 19, 2022	1.39	1.39	1.34	1.37
5536	NASDAQ	CGEN	Thu, Aug 18, 2022	1.39	1.42	1.36	1.38
5535	NASDAQ	CGEN	Wed, Aug 17, 2022	1.42	1.45	1.38	1.40
5534	NASDAQ	CGEN	Tue, Aug 16, 2022	1.46	1.50	1.42	1.45
5533	NASDAQ	CGEN	Mon, Aug 15, 2022	1.49	1.52	1.44	1.47
5532	NASDAQ	CGEN	Fri, Aug 12, 2022	1.46	1.53	1.46	1.50
5531	NASDAQ	CGEN	Thu, Aug 11, 2022	1.54	1.56	1.39	1.46
5530	NASDAQ	CGEN	Wed, Aug 10, 2022	1.50	1.52	1.42	1.48
5529	NASDAQ	CGEN	Tue, Aug 9, 2022	1.48	1.50	1.38	1.44
5528	NASDAQ	CGEN	Mon, Aug 8, 2022	1.51	1.55	1.46	1.48
5527	NASDAQ	CGEN	Fri, Aug 5, 2022	1.50	1.51	1.39	1.46
5526	NASDAQ	CGEN	Thu, Aug 4, 2022	1.62	1.62	1.49	1.55
5525	NASDAQ	CGEN	Wed, Aug 3, 2022	1.65	1.65	1.57	1.62
5524	NASDAQ	CGEN	Tue, Aug 2, 2022	1.57	1.63	1.57	1.60
5523	NASDAQ	CGEN	Mon, Aug 1, 2022	1.62	1.66	1.57	1.59
5522	NASDAQ	CGEN	Fri, Jul 29, 2022	1.69	1.69	1.56	1.61
5521	NASDAQ	CGEN	Thu, Jul 28, 2022	1.71	1.73	1.65	1.68
5520	NASDAQ	CGEN	Wed, Jul 27, 2022	1.68	1.73	1.66	1.70
5519	NASDAQ	CGEN	Tue, Jul 26, 2022	1.71	1.73	1.65	1.67
5518	NASDAQ	CGEN	Mon, Jul 25, 2022	1.85	1.85	1.69	1.70
5517	NASDAQ	CGEN	Fri, Jul 22, 2022	2.13	2.14	1.81	1.85
5516	NASDAQ	CGEN	Thu, Jul 21, 2022	1.93	2.14	1.92	2.14
5515	NASDAQ	CGEN	Wed, Jul 20, 2022	1.92	2.02	1.91	1.93
5514	NASDAQ	CGEN	Tue, Jul 19, 2022	1.92	1.94	1.87	1.91
5513	NASDAQ	CGEN	Mon, Jul 18, 2022	1.93	1.98	1.85	1.88
5512	NASDAQ	CGEN	Fri, Jul 15, 2022	2.00	2.00	1.84	1.87
5511	NASDAQ	CGEN	Thu, Jul 14, 2022	1.98	1.98	1.90	1.95
5510	NASDAQ	CGEN	Wed, Jul 13, 2022	1.93	2.06	1.92	1.99
5509	NASDAQ	CGEN	Tue, Jul 12, 2022	2.10	2.16	1.92	1.99
5508	NASDAQ	CGEN	Mon, Jul 11, 2022	2.26	2.27	2.08	2.10
5507	NASDAQ	CGEN	Fri, Jul 8, 2022	2.24	2.36	2.18	2.32
5506	NASDAQ	CGEN	Thu, Jul 7, 2022	2.11	2.29	2.09	2.24
5505	NASDAQ	CGEN	Wed, Jul 6, 2022	2.09	2.21	2.07	2.11
5504	NASDAQ	CGEN	Tue, Jul 5, 2022	1.92	2.12	1.87	2.11
5503	NASDAQ	CGEN	Fri, Jul 1, 2022	1.88	1.94	1.85	1.92
5502	NASDAQ	CGEN	Thu, Jun 30, 2022	1.76	1.86	1.72	1.85
5501	NASDAQ	CGEN	Wed, Jun 29, 2022	1.80	1.84	1.76	1.80
5500	NASDAQ	CGEN	Tue, Jun 28, 2022	1.94	1.95	1.78	1.80
5499	NASDAQ	CGEN	Mon, Jun 27, 2022	2.10	2.10	1.91	1.94
5498	NASDAQ	CGEN	Fri, Jun 24, 2022	2.13	2.17	1.97	2.09
5497	NASDAQ	CGEN	Thu, Jun 23, 2022	1.95	2.13	1.94	2.10
5496	NASDAQ	CGEN	Wed, Jun 22, 2022	1.79	1.97	1.78	1.94
5495	NASDAQ	CGEN	Tue, Jun 21, 2022	1.76	1.90	1.76	1.82
5494	NASDAQ	CGEN	Fri, Jun 17, 2022	1.75	1.80	1.66	1.73
5493	NASDAQ	CGEN	Thu, Jun 16, 2022	1.59	1.69	1.56	1.68
5492	NASDAQ	CGEN	Wed, Jun 15, 2022	1.60	1.72	1.58	1.67
5491	NASDAQ	CGEN	Tue, Jun 14, 2022	1.61	1.62	1.55	1.57
5490	NASDAQ	CGEN	Mon, Jun 13, 2022	1.59	1.66	1.56	1.62
5489	NASDAQ	CGEN	Fri, Jun 10, 2022	1.70	1.74	1.64	1.67
5488	NASDAQ	CGEN	Thu, Jun 9, 2022	1.87	1.91	1.83	1.84
5487	NASDAQ	CGEN	Wed, Jun 8, 2022	1.88	1.95	1.84	1.87
5486	NASDAQ	CGEN	Tue, Jun 7, 2022	1.73	1.92	1.73	1.88
5485	NASDAQ	CGEN	Mon, Jun 6, 2022	1.87	1.88	1.73	1.77
5484	NASDAQ	CGEN	Fri, Jun 3, 2022	1.81	1.88	1.80	1.81
5483	NASDAQ	CGEN	Thu, Jun 2, 2022	1.80	1.91	1.79	1.89
5482	NASDAQ	CGEN	Wed, Jun 1, 2022	1.87	1.92	1.76	1.80
5481	NASDAQ	CGEN	Tue, May 31, 2022	1.84	1.99	1.78	1.85
5480	NASDAQ	CGEN	Fri, May 27, 2022	1.72	1.93	1.68	1.87
5479	NASDAQ	CGEN	Thu, May 26, 2022	1.73	1.78	1.70	1.70
5478	NASDAQ	CGEN	Wed, May 25, 2022	1.74	1.79	1.68	1.73
5477	NASDAQ	CGEN	Tue, May 24, 2022	1.81	1.82	1.69	1.73
5476	NASDAQ	CGEN	Mon, May 23, 2022	1.92	1.94	1.81	1.87
5475	NASDAQ	CGEN	Fri, May 20, 2022	1.98	2.07	1.80	1.87
5474	NASDAQ	CGEN	Thu, May 19, 2022	1.87	2.01	1.85	1.94
5473	NASDAQ	CGEN	Wed, May 18, 2022	1.97	2.01	1.86	1.93
5472	NASDAQ	CGEN	Tue, May 17, 2022	2.00	2.08	1.96	2.03
5471	NASDAQ	CGEN	Mon, May 16, 2022	2.10	2.14	1.93	1.96
5470	NASDAQ	CGEN	Fri, May 13, 2022	1.95	2.09	1.90	1.93
5469	NASDAQ	CGEN	Thu, May 12, 2022	1.70	1.88	1.68	1.88
5468	NASDAQ	CGEN	Wed, May 11, 2022	1.90	1.94	1.66	1.73
5467	NASDAQ	CGEN	Tue, May 10, 2022	1.92	2.08	1.77	1.94
5466	NASDAQ	CGEN	Mon, May 9, 2022	2.03	2.08	1.88	1.90
5465	NASDAQ	CGEN	Fri, May 6, 2022	2.20	2.21	2.03	2.08
5464	NASDAQ	CGEN	Thu, May 5, 2022	2.41	2.42	2.20	2.21
5463	NASDAQ	CGEN	Wed, May 4, 2022	2.29	2.50	2.20	2.50
5462	NASDAQ	CGEN	Tue, May 3, 2022	2.35	2.37	2.24	2.30
5461	NASDAQ	CGEN	Mon, May 2, 2022	2.34	2.42	2.21	2.33
5460	NASDAQ	CGEN	Fri, Apr 29, 2022	2.40	2.59	2.36	2.38
5459	NASDAQ	CGEN	Thu, Apr 28, 2022	2.33	2.52	2.27	2.48
5458	NASDAQ	CGEN	Wed, Apr 27, 2022	2.33	2.36	2.27	2.31
5457	NASDAQ	CGEN	Tue, Apr 26, 2022	2.47	2.50	2.31	2.31
5456	NASDAQ	CGEN	Mon, Apr 25, 2022	2.40	2.51	2.40	2.48
5455	NASDAQ	CGEN	Fri, Apr 22, 2022	2.32	2.48	2.32	2.42
5454	NASDAQ	CGEN	Thu, Apr 21, 2022	2.54	2.66	2.37	2.40
5453	NASDAQ	CGEN	Wed, Apr 20, 2022	2.61	2.62	2.52	2.53
5452	NASDAQ	CGEN	Tue, Apr 19, 2022	2.60	2.68	2.57	2.61
5451	NASDAQ	CGEN	Mon, Apr 18, 2022	2.59	2.68	2.54	2.57
5450	NASDAQ	CGEN	Thu, Apr 14, 2022	2.79	2.79	2.61	2.61
5449	NASDAQ	CGEN	Wed, Apr 13, 2022	2.73	2.83	2.72	2.80
5448	NASDAQ	CGEN	Tue, Apr 12, 2022	2.84	2.86	2.63	2.69
5447	NASDAQ	CGEN	Mon, Apr 11, 2022	2.86	2.86	2.70	2.76
5446	NASDAQ	CGEN	Fri, Apr 8, 2022	3.08	3.13	2.86	2.89
5445	NASDAQ	CGEN	Thu, Apr 7, 2022	3.25	3.25	3.04	3.11
5444	NASDAQ	CGEN	Wed, Apr 6, 2022	3.14	3.29	3.05	3.25
5443	NASDAQ	CGEN	Tue, Apr 5, 2022	3.36	3.37	3.14	3.18
5442	NASDAQ	CGEN	Mon, Apr 4, 2022	3.30	3.41	3.28	3.33
5441	NASDAQ	CGEN	Fri, Apr 1, 2022	3.23	3.30	3.16	3.30
5440	NASDAQ	CGEN	Thu, Mar 31, 2022	3.33	3.40	3.22	3.22
5439	NASDAQ	CGEN	Wed, Mar 30, 2022	3.45	3.57	3.32	3.33
5438	NASDAQ	CGEN	Tue, Mar 29, 2022	3.25	3.48	3.25	3.47
5437	NASDAQ	CGEN	Mon, Mar 28, 2022	3.25	3.32	3.18	3.22
5436	NASDAQ	CGEN	Fri, Mar 25, 2022	3.25	3.28	3.16	3.26
5435	NASDAQ	CGEN	Thu, Mar 24, 2022	3.23	3.26	3.13	3.25
5434	NASDAQ	CGEN	Wed, Mar 23, 2022	3.25	3.36	3.17	3.24
5433	NASDAQ	CGEN	Tue, Mar 22, 2022	3.19	3.31	3.17	3.29
5432	NASDAQ	CGEN	Mon, Mar 21, 2022	3.25	3.30	3.13	3.16
5431	NASDAQ	CGEN	Fri, Mar 18, 2022	3.14	3.38	3.13	3.28
5430	NASDAQ	CGEN	Thu, Mar 17, 2022	3.07	3.23	3.04	3.16
5429	NASDAQ	CGEN	Wed, Mar 16, 2022	2.98	3.09	2.89	3.06
5428	NASDAQ	CGEN	Tue, Mar 15, 2022	2.94	2.99	2.87	2.92
5427	NASDAQ	CGEN	Mon, Mar 14, 2022	3.14	3.17	2.91	2.94
5426	NASDAQ	CGEN	Fri, Mar 11, 2022	3.31	3.37	3.12	3.18
5425	NASDAQ	CGEN	Thu, Mar 10, 2022	3.26	3.36	3.24	3.25
5424	NASDAQ	CGEN	Wed, Mar 9, 2022	3.10	3.36	3.07	3.35
5423	NASDAQ	CGEN	Tue, Mar 8, 2022	2.97	3.15	2.86	3.03
5422	NASDAQ	CGEN	Mon, Mar 7, 2022	2.89	3.05	2.87	2.96
5421	NASDAQ	CGEN	Fri, Mar 4, 2022	2.99	3.08	2.90	2.92
5420	NASDAQ	CGEN	Thu, Mar 3, 2022	3.21	3.22	2.99	3.00
5419	NASDAQ	CGEN	Wed, Mar 2, 2022	3.16	3.24	3.07	3.23
5418	NASDAQ	CGEN	Tue, Mar 1, 2022	3.05	3.28	3.05	3.17
5417	NASDAQ	CGEN	Mon, Feb 28, 2022	2.97	3.09	2.93	3.09
5416	NASDAQ	CGEN	Fri, Feb 25, 2022	2.97	3.11	2.92	3.02
5415	NASDAQ	CGEN	Thu, Feb 24, 2022	2.54	2.94	2.54	2.93
5414	NASDAQ	CGEN	Wed, Feb 23, 2022	2.83	2.85	2.72	2.76
5413	NASDAQ	CGEN	Tue, Feb 22, 2022	2.86	2.94	2.77	2.81
5412	NASDAQ	CGEN	Fri, Feb 18, 2022	2.91	2.97	2.81	2.88
5411	NASDAQ	CGEN	Thu, Feb 17, 2022	3.10	3.10	2.88	2.89
5410	NASDAQ	CGEN	Wed, Feb 16, 2022	3.21	3.22	3.09	3.10
5409	NASDAQ	CGEN	Tue, Feb 15, 2022	3.08	3.23	3.06	3.22
5408	NASDAQ	CGEN	Mon, Feb 14, 2022	3.13	3.18	3.00	3.02
5407	NASDAQ	CGEN	Fri, Feb 11, 2022	3.18	3.29	3.03	3.11
5406	NASDAQ	CGEN	Thu, Feb 10, 2022	3.20	3.39	3.10	3.13
5405	NASDAQ	CGEN	Wed, Feb 9, 2022	3.20	3.36	3.20	3.29
5404	NASDAQ	CGEN	Tue, Feb 8, 2022	3.15	3.24	3.12	3.16
5403	NASDAQ	CGEN	Mon, Feb 7, 2022	3.15	3.25	3.11	3.19
5402	NASDAQ	CGEN	Fri, Feb 4, 2022	3.08	3.22	2.98	3.15
5401	NASDAQ	CGEN	Thu, Feb 3, 2022	3.16	3.27	3.06	3.12
5400	NASDAQ	CGEN	Wed, Feb 2, 2022	3.62	3.63	3.23	3.25
5399	NASDAQ	CGEN	Tue, Feb 1, 2022	3.60	3.68	3.48	3.58
5398	NASDAQ	CGEN	Mon, Jan 31, 2022	3.37	3.59	3.33	3.55
5397	NASDAQ	CGEN	Fri, Jan 28, 2022	3.34	3.39	3.18	3.36
5396	NASDAQ	CGEN	Thu, Jan 27, 2022	3.53	3.62	3.31	3.31
5395	NASDAQ	CGEN	Wed, Jan 26, 2022	3.66	3.84	3.44	3.50
5394	NASDAQ	CGEN	Tue, Jan 25, 2022	3.50	3.77	3.37	3.59
5393	NASDAQ	CGEN	Mon, Jan 24, 2022	3.53	3.66	3.29	3.63
5392	NASDAQ	CGEN	Fri, Jan 21, 2022	3.81	3.94	3.63	3.66
5391	NASDAQ	CGEN	Thu, Jan 20, 2022	3.83	4.06	3.78	3.81
5390	NASDAQ	CGEN	Wed, Jan 19, 2022	3.79	4.01	3.78	3.81
5389	NASDAQ	CGEN	Tue, Jan 18, 2022	3.79	3.92	3.73	3.80
5388	NASDAQ	CGEN	Fri, Jan 14, 2022	3.87	3.93	3.72	3.89
5387	NASDAQ	CGEN	Thu, Jan 13, 2022	4.01	4.05	3.83	3.85
5386	NASDAQ	CGEN	Wed, Jan 12, 2022	4.31	4.34	3.98	3.99
5385	NASDAQ	CGEN	Tue, Jan 11, 2022	4.27	4.34	4.13	4.27
5384	NASDAQ	CGEN	Mon, Jan 10, 2022	4.09	4.25	3.95	4.23
5383	NASDAQ	CGEN	Fri, Jan 7, 2022	4.12	4.34	4.07	4.13
5382	NASDAQ	CGEN	Thu, Jan 6, 2022	4.22	4.28	4.04	4.13
5381	NASDAQ	CGEN	Wed, Jan 5, 2022	4.39	4.47	4.15	4.19
5380	NASDAQ	CGEN	Tue, Jan 4, 2022	4.64	4.64	4.32	4.43
5379	NASDAQ	CGEN	Mon, Jan 3, 2022	4.34	4.64	4.31	4.64
5378	NASDAQ	CGEN	Fri, Dec 31, 2021	4.41	4.49	4.29	4.30
5377	NASDAQ	CGEN	Thu, Dec 30, 2021	4.19	4.44	4.15	4.39
5376	NASDAQ	CGEN	Wed, Dec 29, 2021	4.19	4.23	4.04	4.20
5375	NASDAQ	CGEN	Tue, Dec 28, 2021	4.38	4.46	4.13	4.13
5374	NASDAQ	CGEN	Mon, Dec 27, 2021	4.58	4.59	4.36	4.39
5373	NASDAQ	CGEN	Thu, Dec 23, 2021	4.55	4.68	4.46	4.56
5372	NASDAQ	CGEN	Wed, Dec 22, 2021	4.45	4.62	4.39	4.51
5371	NASDAQ	CGEN	Tue, Dec 21, 2021	4.47	4.52	4.34	4.43
5370	NASDAQ	CGEN	Mon, Dec 20, 2021	4.29	4.52	4.20	4.43
5369	NASDAQ	CGEN	Fri, Dec 17, 2021	4.02	4.52	3.95	4.40
5368	NASDAQ	CGEN	Thu, Dec 16, 2021	4.23	4.29	4.02	4.09
5367	NASDAQ	CGEN	Wed, Dec 15, 2021	4.05	4.29	3.99	4.26
5366	NASDAQ	CGEN	Tue, Dec 14, 2021	4.08	4.20	3.99	4.09
5365	NASDAQ	CGEN	Mon, Dec 13, 2021	4.31	4.39	4.09	4.14
5364	NASDAQ	CGEN	Fri, Dec 10, 2021	4.71	4.88	4.29	4.35
5363	NASDAQ	CGEN	Thu, Dec 9, 2021	4.64	4.74	4.52	4.68
5362	NASDAQ	CGEN	Wed, Dec 8, 2021	4.47	4.73	4.31	4.62
5361	NASDAQ	CGEN	Tue, Dec 7, 2021	4.33	4.59	4.32	4.43
5360	NASDAQ	CGEN	Mon, Dec 6, 2021	4.13	4.27	3.68	4.21
5359	NASDAQ	CGEN	Fri, Dec 3, 2021	4.43	4.45	4.16	4.16
5358	NASDAQ	CGEN	Thu, Dec 2, 2021	4.33	4.46	4.25	4.39
5357	NASDAQ	CGEN	Wed, Dec 1, 2021	4.47	4.64	4.30	4.32
5356	NASDAQ	CGEN	Tue, Nov 30, 2021	4.45	4.59	4.35	4.42
5355	NASDAQ	CGEN	Mon, Nov 29, 2021	4.63	4.74	4.44	4.47
5354	NASDAQ	CGEN	Fri, Nov 26, 2021	4.50	4.68	4.48	4.54
5353	NASDAQ	CGEN	Wed, Nov 24, 2021	4.58	4.67	4.40	4.61
5352	NASDAQ	CGEN	Tue, Nov 23, 2021	4.49	4.59	4.39	4.58
5351	NASDAQ	CGEN	Mon, Nov 22, 2021	4.75	4.77	4.49	4.53
5350	NASDAQ	CGEN	Fri, Nov 19, 2021	4.79	4.82	4.62	4.71
5349	NASDAQ	CGEN	Thu, Nov 18, 2021	4.98	4.99	4.72	4.81
5348	NASDAQ	CGEN	Wed, Nov 17, 2021	5.11	5.11	4.90	4.92
5347	NASDAQ	CGEN	Tue, Nov 16, 2021	5.38	5.40	5.11	5.16
5346	NASDAQ	CGEN	Mon, Nov 15, 2021	5.92	6.05	5.36	5.45
5345	NASDAQ	CGEN	Fri, Nov 12, 2021	6.30	6.34	5.60	5.87
5344	NASDAQ	CGEN	Thu, Nov 11, 2021	7.00	7.48	6.63	7.16
5343	NASDAQ	CGEN	Wed, Nov 10, 2021	6.39	6.64	6.18	6.28
5342	NASDAQ	CGEN	Tue, Nov 9, 2021	6.62	6.62	6.37	6.43
5341	NASDAQ	CGEN	Mon, Nov 8, 2021	6.79	6.89	6.60	6.69
5340	NASDAQ	CGEN	Fri, Nov 5, 2021	6.93	7.06	6.60	6.72
5339	NASDAQ	CGEN	Thu, Nov 4, 2021	6.86	6.94	6.76	6.88
5338	NASDAQ	CGEN	Wed, Nov 3, 2021	6.69	6.80	6.60	6.79
5337	NASDAQ	CGEN	Tue, Nov 2, 2021	6.68	6.77	6.52	6.69
5336	NASDAQ	CGEN	Mon, Nov 1, 2021	6.52	6.80	6.45	6.66
5335	NASDAQ	CGEN	Fri, Oct 29, 2021	6.50	6.71	6.44	6.49
5334	NASDAQ	CGEN	Thu, Oct 28, 2021	6.14	6.51	6.11	6.49
5333	NASDAQ	CGEN	Wed, Oct 27, 2021	6.16	6.24	5.98	6.12
5332	NASDAQ	CGEN	Tue, Oct 26, 2021	6.26	6.29	6.10	6.17
5331	NASDAQ	CGEN	Mon, Oct 25, 2021	6.21	6.32	5.95	6.20
5330	NASDAQ	CGEN	Fri, Oct 22, 2021	6.48	6.50	6.06	6.14
5329	NASDAQ	CGEN	Thu, Oct 21, 2021	6.27	6.57	6.23	6.55
5328	NASDAQ	CGEN	Wed, Oct 20, 2021	6.55	6.55	6.11	6.21
5327	NASDAQ	CGEN	Tue, Oct 19, 2021	6.21	6.58	6.17	6.51
5326	NASDAQ	CGEN	Mon, Oct 18, 2021	6.30	6.35	6.09	6.16
5325	NASDAQ	CGEN	Fri, Oct 15, 2021	6.79	6.81	6.30	6.36
5324	NASDAQ	CGEN	Thu, Oct 14, 2021	6.62	7.00	6.59	6.75
5323	NASDAQ	CGEN	Wed, Oct 13, 2021	6.13	6.66	6.13	6.53
5322	NASDAQ	CGEN	Tue, Oct 12, 2021	6.08	6.16	5.97	6.09
5321	NASDAQ	CGEN	Mon, Oct 11, 2021	6.36	6.42	6.02	6.06
5320	NASDAQ	CGEN	Fri, Oct 8, 2021	6.49	6.49	6.37	6.41
5319	NASDAQ	CGEN	Thu, Oct 7, 2021	6.28	6.49	6.26	6.47
5318	NASDAQ	CGEN	Wed, Oct 6, 2021	6.24	6.45	6.21	6.25
5317	NASDAQ	CGEN	Tue, Oct 5, 2021	6.09	6.42	6.05	6.38
5316	NASDAQ	CGEN	Mon, Oct 4, 2021	6.00	6.25	5.97	6.05
5315	NASDAQ	CGEN	Fri, Oct 1, 2021	5.99	6.11	5.86	5.97
5314	NASDAQ	CGEN	Thu, Sep 30, 2021	5.97	6.22	5.93	5.97
5313	NASDAQ	CGEN	Wed, Sep 29, 2021	6.10	6.14	5.79	5.92
5312	NASDAQ	CGEN	Tue, Sep 28, 2021	6.20	6.20	5.97	6.06
5311	NASDAQ	CGEN	Mon, Sep 27, 2021	6.19	6.38	6.00	6.22
5310	NASDAQ	CGEN	Fri, Sep 24, 2021	6.35	6.41	6.15	6.22
5309	NASDAQ	CGEN	Thu, Sep 23, 2021	6.45	6.52	6.25	6.46
5308	NASDAQ	CGEN	Wed, Sep 22, 2021	6.35	6.48	6.26	6.36
5307	NASDAQ	CGEN	Tue, Sep 21, 2021	6.29	6.39	6.22	6.30
5306	NASDAQ	CGEN	Mon, Sep 20, 2021	6.44	6.48	6.14	6.23
5305	NASDAQ	CGEN	Fri, Sep 17, 2021	6.13	6.72	6.03	6.71
5304	NASDAQ	CGEN	Thu, Sep 16, 2021	6.08	6.24	5.92	6.14
5303	NASDAQ	CGEN	Wed, Sep 15, 2021	6.11	6.17	6.03	6.13
5302	NASDAQ	CGEN	Tue, Sep 14, 2021	6.29	6.33	6.01	6.16
5301	NASDAQ	CGEN	Mon, Sep 13, 2021	6.34	6.50	6.08	6.29
5300	NASDAQ	CGEN	Fri, Sep 10, 2021	6.87	6.91	6.25	6.30
5299	NASDAQ	CGEN	Thu, Sep 9, 2021	6.80	7.09	6.73	6.84
5298	NASDAQ	CGEN	Wed, Sep 8, 2021	6.86	6.90	6.63	6.77
5297	NASDAQ	CGEN	Tue, Sep 7, 2021	6.87	6.98	6.71	6.86
5296	NASDAQ	CGEN	Fri, Sep 3, 2021	7.10	7.15	6.93	6.95
5295	NASDAQ	CGEN	Thu, Sep 2, 2021	7.03	7.20	6.91	7.09
5294	NASDAQ	CGEN	Wed, Sep 1, 2021	7.05	7.23	6.89	7.01
5293	NASDAQ	CGEN	Tue, Aug 31, 2021	6.76	7.03	6.76	7.02
5292	NASDAQ	CGEN	Mon, Aug 30, 2021	6.76	7.02	6.73	6.76
5291	NASDAQ	CGEN	Fri, Aug 27, 2021	6.41	6.88	6.37	6.72
5290	NASDAQ	CGEN	Thu, Aug 26, 2021	6.57	6.70	6.36	6.37
5289	NASDAQ	CGEN	Wed, Aug 25, 2021	6.64	6.75	6.56	6.56
5288	NASDAQ	CGEN	Tue, Aug 24, 2021	6.54	6.69	6.45	6.67
5287	NASDAQ	CGEN	Mon, Aug 23, 2021	6.20	6.66	6.19	6.50
5286	NASDAQ	CGEN	Fri, Aug 20, 2021	5.81	6.30	5.76	6.19
5285	NASDAQ	CGEN	Thu, Aug 19, 2021	5.88	6.11	5.79	5.80
5284	NASDAQ	CGEN	Wed, Aug 18, 2021	6.19	6.26	5.97	5.98
5283	NASDAQ	CGEN	Tue, Aug 17, 2021	6.00	6.23	5.88	6.14
5282	NASDAQ	CGEN	Mon, Aug 16, 2021	6.40	6.40	6.12	6.12
5281	NASDAQ	CGEN	Fri, Aug 13, 2021	6.52	6.56	6.38	6.46
5280	NASDAQ	CGEN	Thu, Aug 12, 2021	6.59	6.73	6.49	6.55
5279	NASDAQ	CGEN	Wed, Aug 11, 2021	6.59	6.62	6.39	6.59
5278	NASDAQ	CGEN	Tue, Aug 10, 2021	6.77	6.78	6.53	6.61
5277	NASDAQ	CGEN	Mon, Aug 9, 2021	6.85	7.05	6.71	6.75
5276	NASDAQ	CGEN	Fri, Aug 6, 2021	7.06	7.13	6.82	6.85
5275	NASDAQ	CGEN	Thu, Aug 5, 2021	6.77	7.21	6.74	7.09
5274	NASDAQ	CGEN	Wed, Aug 4, 2021	6.61	6.92	6.58	6.76
5273	NASDAQ	CGEN	Tue, Aug 3, 2021	6.68	6.68	6.50	6.59
5272	NASDAQ	CGEN	Mon, Aug 2, 2021	6.82	6.96	6.60	6.67
5271	NASDAQ	CGEN	Fri, Jul 30, 2021	6.82	6.93	6.68	6.79
5270	NASDAQ	CGEN	Thu, Jul 29, 2021	6.95	7.35	6.85	6.88
5269	NASDAQ	CGEN	Wed, Jul 28, 2021	6.46	7.04	6.45	6.88
5268	NASDAQ	CGEN	Tue, Jul 27, 2021	6.42	6.52	6.12	6.38
5267	NASDAQ	CGEN	Mon, Jul 26, 2021	6.63	6.70	6.33	6.45
5266	NASDAQ	CGEN	Fri, Jul 23, 2021	6.76	6.80	6.54	6.67
5265	NASDAQ	CGEN	Thu, Jul 22, 2021	7.03	7.11	6.73	6.78
5264	NASDAQ	CGEN	Wed, Jul 21, 2021	7.02	7.18	6.91	7.08
5263	NASDAQ	CGEN	Tue, Jul 20, 2021	6.70	7.04	6.60	6.99
5262	NASDAQ	CGEN	Mon, Jul 19, 2021	6.76	6.86	6.57	6.71
5261	NASDAQ	CGEN	Fri, Jul 16, 2021	6.93	6.97	6.63	6.90
5260	NASDAQ	CGEN	Thu, Jul 15, 2021	7.11	7.11	6.57	6.83
5259	NASDAQ	CGEN	Wed, Jul 14, 2021	7.45	7.47	7.01	7.08
5258	NASDAQ	CGEN	Tue, Jul 13, 2021	7.58	7.58	7.28	7.45
5257	NASDAQ	CGEN	Mon, Jul 12, 2021	7.74	7.84	7.47	7.60
5256	NASDAQ	CGEN	Fri, Jul 9, 2021	7.55	7.81	7.35	7.71
5255	NASDAQ	CGEN	Thu, Jul 8, 2021	7.32	7.58	7.11	7.51
5254	NASDAQ	CGEN	Wed, Jul 7, 2021	7.71	7.76	7.37	7.53
5253	NASDAQ	CGEN	Tue, Jul 6, 2021	8.02	8.17	7.61	7.71
5252	NASDAQ	CGEN	Fri, Jul 2, 2021	7.97	8.17	7.74	8.02
5251	NASDAQ	CGEN	Thu, Jul 1, 2021	8.29	8.29	7.83	8.00
5250	NASDAQ	CGEN	Wed, Jun 30, 2021	8.33	8.52	8.11	8.28
5249	NASDAQ	CGEN	Tue, Jun 29, 2021	8.67	8.81	8.25	8.33
5248	NASDAQ	CGEN	Mon, Jun 28, 2021	8.88	9.20	8.68	8.70
5247	NASDAQ	CGEN	Fri, Jun 25, 2021	8.58	8.84	8.34	8.83
5246	NASDAQ	CGEN	Thu, Jun 24, 2021	8.12	8.89	8.05	8.47
5245	NASDAQ	CGEN	Wed, Jun 23, 2021	7.71	7.88	7.69	7.78
5244	NASDAQ	CGEN	Tue, Jun 22, 2021	7.91	7.95	7.56	7.67
5243	NASDAQ	CGEN	Mon, Jun 21, 2021	7.85	7.96	7.60	7.96
5242	NASDAQ	CGEN	Fri, Jun 18, 2021	7.70	8.01	7.62	7.82
5241	NASDAQ	CGEN	Thu, Jun 17, 2021	7.56	8.05	7.50	7.80
5240	NASDAQ	CGEN	Wed, Jun 16, 2021	8.17	8.17	7.33	7.60
5239	NASDAQ	CGEN	Tue, Jun 15, 2021	8.44	8.48	7.88	8.15
5238	NASDAQ	CGEN	Mon, Jun 14, 2021	8.26	8.86	8.22	8.51
5237	NASDAQ	CGEN	Fri, Jun 11, 2021	8.35	8.63	7.92	7.93
5236	NASDAQ	CGEN	Thu, Jun 10, 2021	7.87	8.39	7.73	8.34
5235	NASDAQ	CGEN	Wed, Jun 9, 2021	7.66	8.03	7.66	7.82
5234	NASDAQ	CGEN	Tue, Jun 8, 2021	8.09	8.33	7.49	7.66
5233	NASDAQ	CGEN	Mon, Jun 7, 2021	7.29	8.14	7.24	7.94
5232	NASDAQ	CGEN	Fri, Jun 4, 2021	7.45	7.48	7.19	7.23
5231	NASDAQ	CGEN	Thu, Jun 3, 2021	7.60	7.72	7.30	7.35
5230	NASDAQ	CGEN	Wed, Jun 2, 2021	7.65	7.89	7.50	7.73
5229	NASDAQ	CGEN	Tue, Jun 1, 2021	7.77	7.81	7.50	7.69
5228	NASDAQ	CGEN	Fri, May 28, 2021	8.08	8.34	7.68	7.68
5227	NASDAQ	CGEN	Thu, May 27, 2021	7.85	8.01	7.63	7.90
5226	NASDAQ	CGEN	Wed, May 26, 2021	7.37	8.00	7.33	7.85
5225	NASDAQ	CGEN	Tue, May 25, 2021	7.50	7.66	7.29	7.31
5224	NASDAQ	CGEN	Mon, May 24, 2021	7.95	8.09	7.49	7.50
5223	NASDAQ	CGEN	Fri, May 21, 2021	8.41	8.41	7.90	7.91
5222	NASDAQ	CGEN	Thu, May 20, 2021	8.06	8.48	8.01	8.23
5221	NASDAQ	CGEN	Wed, May 19, 2021	7.88	8.18	7.82	7.97
5220	NASDAQ	CGEN	Tue, May 18, 2021	7.85	8.30	7.68	8.21
5219	NASDAQ	CGEN	Mon, May 17, 2021	7.86	8.08	7.67	7.88
5218	NASDAQ	CGEN	Fri, May 14, 2021	7.62	8.27	7.54	8.00
5217	NASDAQ	CGEN	Thu, May 13, 2021	7.15	7.87	7.11	7.41
5216	NASDAQ	CGEN	Wed, May 12, 2021	6.91	7.15	6.74	6.87
5215	NASDAQ	CGEN	Tue, May 11, 2021	6.93	7.25	6.75	7.10
5214	NASDAQ	CGEN	Mon, May 10, 2021	7.57	7.62	7.11	7.17
5213	NASDAQ	CGEN	Fri, May 7, 2021	7.57	8.12	7.53	7.59
5212	NASDAQ	CGEN	Thu, May 6, 2021	7.87	7.87	7.30	7.44
5211	NASDAQ	CGEN	Wed, May 5, 2021	8.19	8.39	7.92	7.98
5210	NASDAQ	CGEN	Tue, May 4, 2021	8.22	8.31	7.80	8.14
5209	NASDAQ	CGEN	Mon, May 3, 2021	8.65	8.78	8.06	8.28
5208	NASDAQ	CGEN	Fri, Apr 30, 2021	8.55	8.85	8.55	8.63
5207	NASDAQ	CGEN	Thu, Apr 29, 2021	9.10	9.17	8.53	8.73
5206	NASDAQ	CGEN	Wed, Apr 28, 2021	8.76	9.18	8.59	9.07
5205	NASDAQ	CGEN	Tue, Apr 27, 2021	8.93	9.08	8.71	8.89
5204	NASDAQ	CGEN	Mon, Apr 26, 2021	8.83	9.13	8.67	8.88
5203	NASDAQ	CGEN	Fri, Apr 23, 2021	8.64	8.78	8.53	8.73
5202	NASDAQ	CGEN	Thu, Apr 22, 2021	8.50	8.69	8.30	8.60
5201	NASDAQ	CGEN	Wed, Apr 21, 2021	8.20	8.59	8.19	8.50
5200	NASDAQ	CGEN	Tue, Apr 20, 2021	8.31	8.47	7.96	8.25
5199	NASDAQ	CGEN	Mon, Apr 19, 2021	8.53	8.74	8.14	8.29
5198	NASDAQ	CGEN	Fri, Apr 16, 2021	8.84	8.84	8.32	8.57
5197	NASDAQ	CGEN	Thu, Apr 15, 2021	8.77	8.96	8.63	8.90
5196	NASDAQ	CGEN	Wed, Apr 14, 2021	8.75	9.19	8.50	8.66
5195	NASDAQ	CGEN	Tue, Apr 13, 2021	8.21	8.80	8.21	8.72
5194	NASDAQ	CGEN	Mon, Apr 12, 2021	8.38	8.41	7.95	8.21
5193	NASDAQ	CGEN	Fri, Apr 9, 2021	8.35	8.55	8.10	8.42
5192	NASDAQ	CGEN	Thu, Apr 8, 2021	8.50	8.75	8.36	8.42
5191	NASDAQ	CGEN	Wed, Apr 7, 2021	8.78	8.83	8.20	8.32
5190	NASDAQ	CGEN	Tue, Apr 6, 2021	9.01	9.04	8.61	8.75
5189	NASDAQ	CGEN	Mon, Apr 5, 2021	9.04	9.30	8.90	9.16
5188	NASDAQ	CGEN	Thu, Apr 1, 2021	8.81	9.30	8.70	8.78
5187	NASDAQ	CGEN	Wed, Mar 31, 2021	8.27	8.84	8.27	8.59
5186	NASDAQ	CGEN	Tue, Mar 30, 2021	7.81	8.27	7.49	8.17
5185	NASDAQ	CGEN	Mon, Mar 29, 2021	8.14	8.16	7.63	7.88
5184	NASDAQ	CGEN	Fri, Mar 26, 2021	8.43	8.51	7.65	8.15
5183	NASDAQ	CGEN	Thu, Mar 25, 2021	8.12	8.49	7.77	8.43
5182	NASDAQ	CGEN	Wed, Mar 24, 2021	8.68	8.70	8.03	8.20
5181	NASDAQ	CGEN	Tue, Mar 23, 2021	9.02	9.06	8.42	8.56
5180	NASDAQ	CGEN	Mon, Mar 22, 2021	9.13	9.36	8.97	9.12
5179	NASDAQ	CGEN	Fri, Mar 19, 2021	8.71	9.12	8.52	9.10
5178	NASDAQ	CGEN	Thu, Mar 18, 2021	9.02	9.30	8.59	8.65
5177	NASDAQ	CGEN	Wed, Mar 17, 2021	8.88	9.42	8.58	9.22
5176	NASDAQ	CGEN	Tue, Mar 16, 2021	9.40	9.61	8.71	9.11
5175	NASDAQ	CGEN	Mon, Mar 15, 2021	9.13	9.39	8.85	9.34
5174	NASDAQ	CGEN	Fri, Mar 12, 2021	8.82	9.18	8.50	8.90
5173	NASDAQ	CGEN	Thu, Mar 11, 2021	8.74	9.31	8.54	9.22
5172	NASDAQ	CGEN	Wed, Mar 10, 2021	8.90	9.27	8.37	8.42
5171	NASDAQ	CGEN	Tue, Mar 9, 2021	8.16	8.84	8.13	8.52
5170	NASDAQ	CGEN	Mon, Mar 8, 2021	8.38	8.60	7.60	7.67
5169	NASDAQ	CGEN	Fri, Mar 5, 2021	8.31	8.41	7.10	8.30
5168	NASDAQ	CGEN	Thu, Mar 4, 2021	8.95	9.10	7.80	8.16
5167	NASDAQ	CGEN	Wed, Mar 3, 2021	9.67	9.67	8.66	8.91
5166	NASDAQ	CGEN	Tue, Mar 2, 2021	10.01	10.25	9.34	9.41
5165	NASDAQ	CGEN	Mon, Mar 1, 2021	9.98	10.26	9.73	9.97
5164	NASDAQ	CGEN	Fri, Feb 26, 2021	9.01	9.43	8.50	9.33
5163	NASDAQ	CGEN	Thu, Feb 25, 2021	10.83	10.99	8.83	8.96
5162	NASDAQ	CGEN	Wed, Feb 24, 2021	10.51	10.57	9.96	10.36
5161	NASDAQ	CGEN	Tue, Feb 23, 2021	11.68	11.70	10.00	10.51
5160	NASDAQ	CGEN	Mon, Feb 22, 2021	13.33	13.34	11.48	11.82
5159	NASDAQ	CGEN	Fri, Feb 19, 2021	12.74	13.33	12.74	12.77
5158	NASDAQ	CGEN	Thu, Feb 18, 2021	12.84	12.99	12.00	12.56
5157	NASDAQ	CGEN	Wed, Feb 17, 2021	12.95	13.49	12.75	13.21
5156	NASDAQ	CGEN	Tue, Feb 16, 2021	13.42	13.86	13.04	13.08
5155	NASDAQ	CGEN	Fri, Feb 12, 2021	12.87	13.23	12.73	13.13
5154	NASDAQ	CGEN	Thu, Feb 11, 2021	13.18	13.39	12.66	13.01
5153	NASDAQ	CGEN	Wed, Feb 10, 2021	13.91	14.08	12.87	13.13
5152	NASDAQ	CGEN	Tue, Feb 9, 2021	13.89	14.17	13.46	13.47
5151	NASDAQ	CGEN	Mon, Feb 8, 2021	13.37	14.00	13.34	13.77
5150	NASDAQ	CGEN	Fri, Feb 5, 2021	12.80	13.11	12.52	12.97
5149	NASDAQ	CGEN	Thu, Feb 4, 2021	12.93	13.30	12.48	12.53
5148	NASDAQ	CGEN	Wed, Feb 3, 2021	13.67	13.74	12.87	12.88
5147	NASDAQ	CGEN	Tue, Feb 2, 2021	13.15	13.88	13.15	13.49
5146	NASDAQ	CGEN	Mon, Feb 1, 2021	12.47	13.18	12.39	13.04
5145	NASDAQ	CGEN	Fri, Jan 29, 2021	12.09	12.48	11.76	12.16
5144	NASDAQ	CGEN	Thu, Jan 28, 2021	11.66	12.25	11.57	12.00
5143	NASDAQ	CGEN	Wed, Jan 27, 2021	12.32	12.34	11.31	11.44
5142	NASDAQ	CGEN	Tue, Jan 26, 2021	12.71	12.90	12.34	12.39
5141	NASDAQ	CGEN	Mon, Jan 25, 2021	12.63	12.97	12.27	12.65
5140	NASDAQ	CGEN	Fri, Jan 22, 2021	12.66	12.83	12.32	12.54
5139	NASDAQ	CGEN	Thu, Jan 21, 2021	13.55	13.78	12.61	12.64
5138	NASDAQ	CGEN	Wed, Jan 20, 2021	13.69	14.11	13.22	13.26
5137	NASDAQ	CGEN	Tue, Jan 19, 2021	13.20	13.72	13.15	13.50
5136	NASDAQ	CGEN	Fri, Jan 15, 2021	13.57	14.22	13.00	13.01
5135	NASDAQ	CGEN	Thu, Jan 14, 2021	13.31	13.98	13.31	13.51
5134	NASDAQ	CGEN	Wed, Jan 13, 2021	12.84	13.75	12.84	13.41
5133	NASDAQ	CGEN	Tue, Jan 12, 2021	12.71	12.93	12.54	12.81
5132	NASDAQ	CGEN	Mon, Jan 11, 2021	12.89	12.96	12.26	12.62
5131	NASDAQ	CGEN	Fri, Jan 8, 2021	13.24	14.30	13.12	13.32
5130	NASDAQ	CGEN	Thu, Jan 7, 2021	12.89	13.58	12.83	13.23
5129	NASDAQ	CGEN	Wed, Jan 6, 2021	12.71	13.22	12.31	12.52
5128	NASDAQ	CGEN	Tue, Jan 5, 2021	12.62	12.90	12.46	12.66
5127	NASDAQ	CGEN	Mon, Jan 4, 2021	12.29	12.93	12.29	12.76
5126	NASDAQ	CGEN	Thu, Dec 31, 2020	12.97	13.10	11.84	12.11
5125	NASDAQ	CGEN	Wed, Dec 30, 2020	12.51	13.28	12.46	12.91
5124	NASDAQ	CGEN	Tue, Dec 29, 2020	13.09	13.21	11.69	12.37
5123	NASDAQ	CGEN	Mon, Dec 28, 2020	13.48	13.88	12.94	12.97
5122	NASDAQ	CGEN	Thu, Dec 24, 2020	13.80	14.49	13.01	13.13
5121	NASDAQ	CGEN	Wed, Dec 23, 2020	14.81	14.94	13.50	13.51
5120	NASDAQ	CGEN	Tue, Dec 22, 2020	13.64	15.16	13.63	14.19
5119	NASDAQ	CGEN	Mon, Dec 21, 2020	12.50	14.08	12.50	13.56
5118	NASDAQ	CGEN	Fri, Dec 18, 2020	12.38	13.10	12.26	12.67
5117	NASDAQ	CGEN	Thu, Dec 17, 2020	12.53	12.69	12.20	12.30
5116	NASDAQ	CGEN	Wed, Dec 16, 2020	12.93	13.27	12.00	12.07
5115	NASDAQ	CGEN	Tue, Dec 15, 2020	13.02	13.24	12.68	13.02
5114	NASDAQ	CGEN	Mon, Dec 14, 2020	12.66	13.60	12.66	12.92
5113	NASDAQ	CGEN	Fri, Dec 11, 2020	12.47	12.84	12.26	12.44
5112	NASDAQ	CGEN	Thu, Dec 10, 2020	12.55	12.79	12.27	12.48
5111	NASDAQ	CGEN	Wed, Dec 9, 2020	12.13	13.48	12.12	12.57
5110	NASDAQ	CGEN	Tue, Dec 8, 2020	12.55	12.63	11.93	12.07
5109	NASDAQ	CGEN	Mon, Dec 7, 2020	12.72	13.30	12.56	12.60
5108	NASDAQ	CGEN	Fri, Dec 4, 2020	12.81	13.26	12.62	12.69
5107	NASDAQ	CGEN	Thu, Dec 3, 2020	12.55	13.38	12.55	12.79
5106	NASDAQ	CGEN	Wed, Dec 2, 2020	12.76	12.80	12.30	12.56
5105	NASDAQ	CGEN	Tue, Dec 1, 2020	12.97	13.52	12.81	12.88
5104	NASDAQ	CGEN	Mon, Nov 30, 2020	13.06	13.22	12.67	12.84
5103	NASDAQ	CGEN	Fri, Nov 27, 2020	12.41	13.28	12.41	13.00
5102	NASDAQ	CGEN	Wed, Nov 25, 2020	12.42	12.88	12.27	12.33
5101	NASDAQ	CGEN	Tue, Nov 24, 2020	13.14	13.27	12.15	12.20
5100	NASDAQ	CGEN	Mon, Nov 23, 2020	13.26	13.55	12.83	13.13
5099	NASDAQ	CGEN	Fri, Nov 20, 2020	13.00	13.46	12.67	13.22
5098	NASDAQ	CGEN	Thu, Nov 19, 2020	13.16	13.47	12.81	12.91
5097	NASDAQ	CGEN	Wed, Nov 18, 2020	13.50	14.09	13.13	13.13
5096	NASDAQ	CGEN	Tue, Nov 17, 2020	13.46	13.78	13.36	13.55
5095	NASDAQ	CGEN	Mon, Nov 16, 2020	13.45	13.70	13.29	13.50
5094	NASDAQ	CGEN	Fri, Nov 13, 2020	13.37	13.78	13.25	13.49
5093	NASDAQ	CGEN	Thu, Nov 12, 2020	13.16	13.79	13.10	13.27
5092	NASDAQ	CGEN	Wed, Nov 11, 2020	12.96	13.35	12.76	13.06
5091	NASDAQ	CGEN	Tue, Nov 10, 2020	12.67	13.06	12.39	12.95
5090	NASDAQ	CGEN	Mon, Nov 9, 2020	13.32	13.79	12.79	12.86
5089	NASDAQ	CGEN	Fri, Nov 6, 2020	13.96	13.98	12.96	13.06
5088	NASDAQ	CGEN	Thu, Nov 5, 2020	13.75	14.42	13.67	14.11
5087	NASDAQ	CGEN	Wed, Nov 4, 2020	13.37	13.92	13.31	13.61
5086	NASDAQ	CGEN	Tue, Nov 3, 2020	12.67	13.17	12.47	13.07
5085	NASDAQ	CGEN	Mon, Nov 2, 2020	13.09	13.16	12.38	12.73
5084	NASDAQ	CGEN	Fri, Oct 30, 2020	13.40	13.59	12.55	12.89
5083	NASDAQ	CGEN	Thu, Oct 29, 2020	13.39	13.89	13.33	13.55
5082	NASDAQ	CGEN	Wed, Oct 28, 2020	13.59	13.76	13.27	13.38
5081	NASDAQ	CGEN	Tue, Oct 27, 2020	13.99	14.31	13.84	13.98
5080	NASDAQ	CGEN	Mon, Oct 26, 2020	13.95	14.30	13.43	13.88
5079	NASDAQ	CGEN	Fri, Oct 23, 2020	14.28	14.35	13.79	14.16
5078	NASDAQ	CGEN	Thu, Oct 22, 2020	14.07	14.64	13.96	14.27
5077	NASDAQ	CGEN	Wed, Oct 21, 2020	14.72	14.97	13.90	13.95
5076	NASDAQ	CGEN	Tue, Oct 20, 2020	15.39	15.78	14.59	14.67
5075	NASDAQ	CGEN	Mon, Oct 19, 2020	16.10	16.25	15.15	15.24
5074	NASDAQ	CGEN	Fri, Oct 16, 2020	16.13	16.60	15.80	15.81
5073	NASDAQ	CGEN	Thu, Oct 15, 2020	17.09	17.13	15.90	16.04
5072	NASDAQ	CGEN	Wed, Oct 14, 2020	18.14	18.75	17.40	17.48
5071	NASDAQ	CGEN	Tue, Oct 13, 2020	17.35	18.29	17.21	17.95
5070	NASDAQ	CGEN	Mon, Oct 12, 2020	17.59	18.18	17.25	17.45
5069	NASDAQ	CGEN	Fri, Oct 9, 2020	17.15	17.72	17.03	17.53
5068	NASDAQ	CGEN	Thu, Oct 8, 2020	17.14	17.86	16.78	16.93
5067	NASDAQ	CGEN	Wed, Oct 7, 2020	15.99	16.98	15.99	16.67
5066	NASDAQ	CGEN	Tue, Oct 6, 2020	15.79	16.62	15.79	15.96
5065	NASDAQ	CGEN	Mon, Oct 5, 2020	15.30	16.14	15.30	15.97
5064	NASDAQ	CGEN	Fri, Oct 2, 2020	15.17	16.30	15.04	15.19
5063	NASDAQ	CGEN	Thu, Oct 1, 2020	16.35	17.13	16.35	17.10
5062	NASDAQ	CGEN	Wed, Sep 30, 2020	16.38	16.58	16.13	16.25
5061	NASDAQ	CGEN	Tue, Sep 29, 2020	16.07	16.57	16.07	16.32
5060	NASDAQ	CGEN	Mon, Sep 28, 2020	16.34	16.59	15.84	16.10
5059	NASDAQ	CGEN	Fri, Sep 25, 2020	15.54	16.24	15.28	16.09
5058	NASDAQ	CGEN	Thu, Sep 24, 2020	15.68	16.12	15.29	15.51
5057	NASDAQ	CGEN	Wed, Sep 23, 2020	17.32	17.52	16.24	16.30
5056	NASDAQ	CGEN	Tue, Sep 22, 2020	17.90	18.20	17.32	17.65
5055	NASDAQ	CGEN	Mon, Sep 21, 2020	18.74	18.80	17.27	17.73
5054	NASDAQ	CGEN	Fri, Sep 18, 2020	18.35	18.91	17.80	18.86
5053	NASDAQ	CGEN	Thu, Sep 17, 2020	17.35	18.28	16.91	18.16
5052	NASDAQ	CGEN	Wed, Sep 16, 2020	17.12	18.11	17.10	17.88
5051	NASDAQ	CGEN	Tue, Sep 15, 2020	17.00	17.74	16.84	17.25
5050	NASDAQ	CGEN	Mon, Sep 14, 2020	15.90	16.87	15.90	16.83
5049	NASDAQ	CGEN	Fri, Sep 11, 2020	15.10	15.86	14.95	15.60
5048	NASDAQ	CGEN	Thu, Sep 10, 2020	14.94	15.71	14.70	14.92
5047	NASDAQ	CGEN	Wed, Sep 9, 2020	14.86	15.18	14.71	14.95
5046	NASDAQ	CGEN	Tue, Sep 8, 2020	14.90	15.35	14.50	14.52
5045	NASDAQ	CGEN	Fri, Sep 4, 2020	16.11	16.20	14.26	15.46
5044	NASDAQ	CGEN	Thu, Sep 3, 2020	17.58	17.65	15.77	16.02
5043	NASDAQ	CGEN	Wed, Sep 2, 2020	17.48	17.88	16.68	17.87
5042	NASDAQ	CGEN	Tue, Sep 1, 2020	17.41	17.43	16.65	17.10
5041	NASDAQ	CGEN	Mon, Aug 31, 2020	16.84	17.54	16.21	17.29
5040	NASDAQ	CGEN	Fri, Aug 28, 2020	16.90	17.48	16.59	16.87
5039	NASDAQ	CGEN	Thu, Aug 27, 2020	18.70	18.70	16.55	16.59
5038	NASDAQ	CGEN	Wed, Aug 26, 2020	19.53	19.90	18.46	18.72
5037	NASDAQ	CGEN	Tue, Aug 25, 2020	18.51	19.50	18.33	19.45
5036	NASDAQ	CGEN	Mon, Aug 24, 2020	19.43	19.68	18.28	18.59
5035	NASDAQ	CGEN	Fri, Aug 21, 2020	18.66	19.20	18.41	18.93
5034	NASDAQ	CGEN	Thu, Aug 20, 2020	18.83	18.92	18.01	18.56
5033	NASDAQ	CGEN	Wed, Aug 19, 2020	17.89	19.89	17.83	18.95
5032	NASDAQ	CGEN	Tue, Aug 18, 2020	18.03	18.10	17.34	17.81
5031	NASDAQ	CGEN	Mon, Aug 17, 2020	17.42	18.16	17.08	18.00
5030	NASDAQ	CGEN	Fri, Aug 14, 2020	17.69	17.75	16.86	17.20
5029	NASDAQ	CGEN	Thu, Aug 13, 2020	17.55	18.02	17.33	17.55
5028	NASDAQ	CGEN	Wed, Aug 12, 2020	16.65	17.79	16.50	17.55
5027	NASDAQ	CGEN	Tue, Aug 11, 2020	16.34	16.94	16.09	16.28
5026	NASDAQ	CGEN	Mon, Aug 10, 2020	16.08	16.69	15.97	16.39
5025	NASDAQ	CGEN	Fri, Aug 7, 2020	16.36	17.10	16.04	16.33
5024	NASDAQ	CGEN	Thu, Aug 6, 2020	16.39	17.14	15.86	16.46
5023	NASDAQ	CGEN	Wed, Aug 5, 2020	16.17	16.65	15.76	16.33
5022	NASDAQ	CGEN	Tue, Aug 4, 2020	15.42	16.09	15.33	16.07
5021	NASDAQ	CGEN	Mon, Aug 3, 2020	14.53	16.25	14.42	15.82
5020	NASDAQ	CGEN	Fri, Jul 31, 2020	15.35	15.46	14.19	14.41
5019	NASDAQ	CGEN	Thu, Jul 30, 2020	14.10	15.57	14.10	15.44
5018	NASDAQ	CGEN	Wed, Jul 29, 2020	14.50	14.66	14.01	14.28
5017	NASDAQ	CGEN	Tue, Jul 28, 2020	14.69	14.82	14.37	14.40
5016	NASDAQ	CGEN	Mon, Jul 27, 2020	14.64	14.98	14.04	14.82
5015	NASDAQ	CGEN	Fri, Jul 24, 2020	14.50	14.60	13.85	14.16
5014	NASDAQ	CGEN	Thu, Jul 23, 2020	14.98	15.60	14.51	14.63
5013	NASDAQ	CGEN	Wed, Jul 22, 2020	16.00	16.01	15.10	15.27
5012	NASDAQ	CGEN	Tue, Jul 21, 2020	16.92	17.11	16.01	16.04
5011	NASDAQ	CGEN	Mon, Jul 20, 2020	16.17	16.95	15.67	16.85
5010	NASDAQ	CGEN	Fri, Jul 17, 2020	15.22	16.25	15.00	16.01
5009	NASDAQ	CGEN	Thu, Jul 16, 2020	15.51	15.51	14.82	14.87
5008	NASDAQ	CGEN	Wed, Jul 15, 2020	14.85	15.81	14.65	15.52
5007	NASDAQ	CGEN	Tue, Jul 14, 2020	14.65	15.15	13.81	14.57
5006	NASDAQ	CGEN	Mon, Jul 13, 2020	15.90	16.92	14.86	14.97
5005	NASDAQ	CGEN	Fri, Jul 10, 2020	16.45	16.69	15.78	15.86
5004	NASDAQ	CGEN	Thu, Jul 9, 2020	16.06	16.47	15.70	16.28
5003	NASDAQ	CGEN	Wed, Jul 8, 2020	15.98	16.25	15.58	15.93
5002	NASDAQ	CGEN	Tue, Jul 7, 2020	15.31	16.43	15.11	15.82
5001	NASDAQ	CGEN	Mon, Jul 6, 2020	15.17	16.00	15.17	15.46
5000	NASDAQ	CGEN	Thu, Jul 2, 2020	15.00	15.74	14.72	15.40
4999	NASDAQ	CGEN	Wed, Jul 1, 2020	15.01	15.18	14.22	14.74
4998	NASDAQ	CGEN	Tue, Jun 30, 2020	14.11	15.10	13.99	15.02
4997	NASDAQ	CGEN	Mon, Jun 29, 2020	14.47	14.75	13.78	14.04
4996	NASDAQ	CGEN	Fri, Jun 26, 2020	15.03	15.40	14.45	14.59
4995	NASDAQ	CGEN	Thu, Jun 25, 2020	14.95	15.35	14.52	15.03
4994	NASDAQ	CGEN	Wed, Jun 24, 2020	15.74	16.33	14.66	14.88
4993	NASDAQ	CGEN	Tue, Jun 23, 2020	16.84	17.15	16.12	16.21
4992	NASDAQ	CGEN	Mon, Jun 22, 2020	15.50	16.74	15.40	16.48
4991	NASDAQ	CGEN	Fri, Jun 19, 2020	15.58	16.25	15.33	15.53
4990	NASDAQ	CGEN	Thu, Jun 18, 2020	14.92	15.70	14.84	15.42
4989	NASDAQ	CGEN	Wed, Jun 17, 2020	14.90	15.48	14.77	15.20
4988	NASDAQ	CGEN	Tue, Jun 16, 2020	15.17	15.24	14.24	14.82
4987	NASDAQ	CGEN	Mon, Jun 15, 2020	13.89	15.07	13.61	14.86
4986	NASDAQ	CGEN	Fri, Jun 12, 2020	13.18	14.65	13.18	13.91
4985	NASDAQ	CGEN	Thu, Jun 11, 2020	13.48	13.58	12.70	12.83
4984	NASDAQ	CGEN	Wed, Jun 10, 2020	13.55	14.32	13.31	14.02
4983	NASDAQ	CGEN	Tue, Jun 9, 2020	13.17	13.68	12.95	13.27
4982	NASDAQ	CGEN	Mon, Jun 8, 2020	14.02	14.03	13.47	13.58
4981	NASDAQ	CGEN	Fri, Jun 5, 2020	15.27	15.65	13.37	13.61
4980	NASDAQ	CGEN	Thu, Jun 4, 2020	16.78	17.14	14.70	14.72
4979	NASDAQ	CGEN	Wed, Jun 3, 2020	17.38	17.85	16.78	17.12
4978	NASDAQ	CGEN	Tue, Jun 2, 2020	15.43	16.89	15.43	16.79
4977	NASDAQ	CGEN	Mon, Jun 1, 2020	15.72	16.17	14.84	15.32
4976	NASDAQ	CGEN	Fri, May 29, 2020	12.50	15.70	12.41	15.39
4975	NASDAQ	CGEN	Thu, May 28, 2020	13.49	13.49	12.13	12.38
4974	NASDAQ	CGEN	Wed, May 27, 2020	14.18	14.37	12.57	13.20
4973	NASDAQ	CGEN	Tue, May 26, 2020	14.59	14.89	14.05	14.28
4972	NASDAQ	CGEN	Fri, May 22, 2020	13.92	14.38	13.80	14.31
4971	NASDAQ	CGEN	Thu, May 21, 2020	14.31	14.51	13.83	13.92
4970	NASDAQ	CGEN	Wed, May 20, 2020	13.40	14.52	13.34	14.46
4969	NASDAQ	CGEN	Tue, May 19, 2020	13.39	13.87	12.97	13.00
4968	NASDAQ	CGEN	Mon, May 18, 2020	12.89	13.54	12.78	13.30
4967	NASDAQ	CGEN	Fri, May 15, 2020	11.78	12.48	11.60	12.29
4966	NASDAQ	CGEN	Thu, May 14, 2020	13.65	13.71	10.93	11.57
4965	NASDAQ	CGEN	Wed, May 13, 2020	15.29	15.45	13.48	13.94
4964	NASDAQ	CGEN	Tue, May 12, 2020	15.91	16.05	14.44	14.82
4963	NASDAQ	CGEN	Mon, May 11, 2020	15.41	16.31	15.27	15.58
4962	NASDAQ	CGEN	Fri, May 8, 2020	14.37	15.75	14.19	15.41
4961	NASDAQ	CGEN	Thu, May 7, 2020	13.48	14.95	13.26	14.33
4960	NASDAQ	CGEN	Wed, May 6, 2020	14.77	14.78	13.04	13.22
4959	NASDAQ	CGEN	Tue, May 5, 2020	15.13	15.20	14.62	14.71
4958	NASDAQ	CGEN	Mon, May 4, 2020	13.89	14.94	13.88	14.94
4957	NASDAQ	CGEN	Fri, May 1, 2020	14.02	14.43	13.80	13.86
4956	NASDAQ	CGEN	Thu, Apr 30, 2020	14.55	14.85	14.07	14.49
4955	NASDAQ	CGEN	Wed, Apr 29, 2020	13.85	15.30	13.79	15.03
4954	NASDAQ	CGEN	Tue, Apr 28, 2020	14.61	14.97	13.72	13.82
4953	NASDAQ	CGEN	Mon, Apr 27, 2020	15.00	15.29	14.42	14.52
4952	NASDAQ	CGEN	Fri, Apr 24, 2020	13.98	15.06	13.98	14.85
4951	NASDAQ	CGEN	Thu, Apr 23, 2020	15.05	15.10	13.85	14.11
4950	NASDAQ	CGEN	Wed, Apr 22, 2020	14.95	15.13	14.30	14.72
4949	NASDAQ	CGEN	Tue, Apr 21, 2020	14.25	14.61	13.40	13.96
4948	NASDAQ	CGEN	Mon, Apr 20, 2020	13.07	14.10	12.84	14.00
4947	NASDAQ	CGEN	Fri, Apr 17, 2020	13.85	13.85	12.70	12.95
4946	NASDAQ	CGEN	Thu, Apr 16, 2020	12.54	14.21	12.28	13.75
4945	NASDAQ	CGEN	Wed, Apr 15, 2020	10.52	11.68	10.39	11.45
4944	NASDAQ	CGEN	Tue, Apr 14, 2020	9.99	10.94	9.95	10.81
4943	NASDAQ	CGEN	Mon, Apr 13, 2020	9.15	9.84	9.05	9.78
4942	NASDAQ	CGEN	Thu, Apr 9, 2020	8.95	9.04	8.64	9.00
4941	NASDAQ	CGEN	Wed, Apr 8, 2020	8.35	9.00	8.22	8.77
4940	NASDAQ	CGEN	Tue, Apr 7, 2020	8.81	8.85	8.01	8.27
4939	NASDAQ	CGEN	Mon, Apr 6, 2020	7.96	8.24	7.80	8.13
4938	NASDAQ	CGEN	Fri, Apr 3, 2020	7.26	7.55	7.11	7.45
4937	NASDAQ	CGEN	Thu, Apr 2, 2020	6.87	7.37	6.87	7.26
4936	NASDAQ	CGEN	Wed, Apr 1, 2020	6.94	7.26	6.80	6.97
4935	NASDAQ	CGEN	Tue, Mar 31, 2020	7.46	7.65	7.15	7.26
4934	NASDAQ	CGEN	Mon, Mar 30, 2020	6.96	7.67	6.77	7.58
4933	NASDAQ	CGEN	Fri, Mar 27, 2020	6.95	7.51	6.90	7.15
4932	NASDAQ	CGEN	Thu, Mar 26, 2020	7.39	8.03	7.09	7.17
4931	NASDAQ	CGEN	Wed, Mar 25, 2020	7.18	7.55	6.91	7.48
4930	NASDAQ	CGEN	Tue, Mar 24, 2020	6.86	7.29	6.48	7.14
4929	NASDAQ	CGEN	Mon, Mar 23, 2020	6.72	6.94	6.05	6.25
4928	NASDAQ	CGEN	Fri, Mar 20, 2020	7.08	7.32	6.43	6.72
4927	NASDAQ	CGEN	Thu, Mar 19, 2020	6.43	7.30	6.43	6.81
4926	NASDAQ	CGEN	Wed, Mar 18, 2020	7.28	7.54	5.94	6.44
4925	NASDAQ	CGEN	Tue, Mar 17, 2020	7.30	7.80	7.04	7.78
4924	NASDAQ	CGEN	Mon, Mar 16, 2020	7.80	7.86	6.81	7.23
4923	NASDAQ	CGEN	Fri, Mar 13, 2020	8.93	9.09	7.61	8.25
4922	NASDAQ	CGEN	Thu, Mar 12, 2020	8.25	8.53	6.93	8.51
4921	NASDAQ	CGEN	Wed, Mar 11, 2020	11.50	12.10	11.40	11.83
4920	NASDAQ	CGEN	Tue, Mar 10, 2020	10.31	12.80	10.30	11.64
4919	NASDAQ	CGEN	Mon, Mar 9, 2020	9.13	10.57	9.00	10.01
4918	NASDAQ	CGEN	Fri, Mar 6, 2020	8.95	9.52	8.93	9.36
4917	NASDAQ	CGEN	Thu, Mar 5, 2020	9.57	9.87	9.06	9.53
4916	NASDAQ	CGEN	Wed, Mar 4, 2020	9.76	9.88	9.52	9.85
4915	NASDAQ	CGEN	Tue, Mar 3, 2020	9.57	9.90	9.31	9.42
4914	NASDAQ	CGEN	Mon, Mar 2, 2020	9.20	9.50	8.95	9.50
4913	NASDAQ	CGEN	Fri, Feb 28, 2020	9.02	9.31	8.63	9.07
4912	NASDAQ	CGEN	Thu, Feb 27, 2020	8.12	9.58	7.66	9.07
4911	NASDAQ	CGEN	Wed, Feb 26, 2020	9.33	9.43	8.35	8.45
4910	NASDAQ	CGEN	Tue, Feb 25, 2020	9.16	9.27	8.67	9.04
4909	NASDAQ	CGEN	Mon, Feb 24, 2020	9.50	9.67	8.82	9.12
4908	NASDAQ	CGEN	Fri, Feb 21, 2020	10.00	10.40	9.92	10.00
4907	NASDAQ	CGEN	Thu, Feb 20, 2020	10.30	10.59	9.81	10.51
4906	NASDAQ	CGEN	Wed, Feb 19, 2020	9.18	10.32	9.14	9.78
4905	NASDAQ	CGEN	Tue, Feb 18, 2020	9.01	9.16	8.85	9.15
4904	NASDAQ	CGEN	Fri, Feb 14, 2020	9.05	9.24	8.87	9.02
4903	NASDAQ	CGEN	Thu, Feb 13, 2020	9.02	9.10	8.71	8.95
4902	NASDAQ	CGEN	Wed, Feb 12, 2020	9.02	9.22	8.83	9.10
4901	NASDAQ	CGEN	Tue, Feb 11, 2020	8.60	9.21	8.56	8.91
4900	NASDAQ	CGEN	Mon, Feb 10, 2020	8.60	8.68	8.35	8.58
4899	NASDAQ	CGEN	Fri, Feb 7, 2020	8.80	9.22	8.63	8.82
4898	NASDAQ	CGEN	Thu, Feb 6, 2020	8.40	9.26	8.21	8.84
4897	NASDAQ	CGEN	Wed, Feb 5, 2020	8.09	8.40	7.97	8.29
4896	NASDAQ	CGEN	Tue, Feb 4, 2020	7.90	8.00	7.71	7.91
4895	NASDAQ	CGEN	Mon, Feb 3, 2020	7.40	7.64	7.40	7.63
4894	NASDAQ	CGEN	Fri, Jan 31, 2020	7.28	7.28	7.02	7.20
4893	NASDAQ	CGEN	Thu, Jan 30, 2020	7.33	7.38	6.86	7.25
4892	NASDAQ	CGEN	Wed, Jan 29, 2020	7.40	7.59	7.27	7.42
4891	NASDAQ	CGEN	Tue, Jan 28, 2020	7.05	7.30	7.00	7.21
4890	NASDAQ	CGEN	Mon, Jan 27, 2020	6.60	6.95	6.55	6.90
4889	NASDAQ	CGEN	Fri, Jan 24, 2020	6.60	6.70	6.40	6.60
4888	NASDAQ	CGEN	Thu, Jan 23, 2020	6.27	6.57	6.20	6.51
4887	NASDAQ	CGEN	Wed, Jan 22, 2020	6.44	6.45	6.10	6.20
4886	NASDAQ	CGEN	Tue, Jan 21, 2020	6.25	6.37	6.12	6.37
4885	NASDAQ	CGEN	Fri, Jan 17, 2020	6.03	6.20	6.01	6.12
4884	NASDAQ	CGEN	Thu, Jan 16, 2020	6.04	6.20	5.90	6.08
4883	NASDAQ	CGEN	Wed, Jan 15, 2020	5.89	6.02	5.77	5.79
4882	NASDAQ	CGEN	Tue, Jan 14, 2020	6.05	6.08	5.62	5.83
4881	NASDAQ	CGEN	Mon, Jan 13, 2020	6.20	6.20	5.88	6.02
4880	NASDAQ	CGEN	Fri, Jan 10, 2020	6.26	6.29	6.08	6.15
4879	NASDAQ	CGEN	Thu, Jan 9, 2020	6.10	6.45	6.05	6.20
4878	NASDAQ	CGEN	Wed, Jan 8, 2020	5.94	6.06	5.80	5.97
4877	NASDAQ	CGEN	Tue, Jan 7, 2020	6.11	6.17	5.95	6.02
4876	NASDAQ	CGEN	Mon, Jan 6, 2020	5.88	6.13	5.73	6.09
4875	NASDAQ	CGEN	Fri, Jan 3, 2020	6.05	6.08	5.75	5.82
4874	NASDAQ	CGEN	Thu, Jan 2, 2020	6.01	6.18	5.76	6.12
4873	NASDAQ	CGEN	Tue, Dec 31, 2019	5.86	6.06	5.83	5.96
4872	NASDAQ	CGEN	Mon, Dec 30, 2019	6.22	6.29	5.79	5.88
4871	NASDAQ	CGEN	Fri, Dec 27, 2019	6.14	6.32	6.12	6.16
4870	NASDAQ	CGEN	Thu, Dec 26, 2019	5.90	6.18	5.85	6.09
4869	NASDAQ	CGEN	Tue, Dec 24, 2019	5.86	5.94	5.74	5.87
4868	NASDAQ	CGEN	Mon, Dec 23, 2019	5.55	6.01	5.46	5.80
4867	NASDAQ	CGEN	Fri, Dec 20, 2019	5.55	5.75	5.52	5.62
4866	NASDAQ	CGEN	Thu, Dec 19, 2019	5.91	5.97	5.44	5.47
4865	NASDAQ	CGEN	Wed, Dec 18, 2019	5.83	6.04	5.83	5.91
4864	NASDAQ	CGEN	Tue, Dec 17, 2019	5.79	5.88	5.58	5.86
4863	NASDAQ	CGEN	Mon, Dec 16, 2019	5.61	5.87	5.61	5.78
4862	NASDAQ	CGEN	Fri, Dec 13, 2019	5.60	5.69	5.51	5.65
4861	NASDAQ	CGEN	Thu, Dec 12, 2019	5.82	5.86	5.52	5.60
4860	NASDAQ	CGEN	Wed, Dec 11, 2019	5.62	5.89	5.52	5.80
4859	NASDAQ	CGEN	Tue, Dec 10, 2019	5.38	5.70	5.37	5.56
4858	NASDAQ	CGEN	Mon, Dec 9, 2019	5.32	5.54	5.31	5.43
4857	NASDAQ	CGEN	Fri, Dec 6, 2019	5.40	5.50	5.32	5.38
4856	NASDAQ	CGEN	Thu, Dec 5, 2019	5.40	5.47	5.30	5.39
4855	NASDAQ	CGEN	Wed, Dec 4, 2019	5.40	5.51	5.20	5.47
4854	NASDAQ	CGEN	Tue, Dec 3, 2019	5.73	5.73	5.35	5.35
4853	NASDAQ	CGEN	Mon, Dec 2, 2019	6.13	6.13	5.82	5.86
4852	NASDAQ	CGEN	Fri, Nov 29, 2019	6.06	6.12	6.01	6.09
4851	NASDAQ	CGEN	Wed, Nov 27, 2019	5.76	6.10	5.72	6.06
4850	NASDAQ	CGEN	Tue, Nov 26, 2019	5.68	5.95	5.64	5.80
4849	NASDAQ	CGEN	Mon, Nov 25, 2019	5.57	5.70	5.46	5.67
4848	NASDAQ	CGEN	Fri, Nov 22, 2019	5.70	5.74	5.47	5.53
4847	NASDAQ	CGEN	Thu, Nov 21, 2019	5.77	5.81	5.59	5.71
4846	NASDAQ	CGEN	Wed, Nov 20, 2019	5.90	5.94	5.71	5.75
4845	NASDAQ	CGEN	Tue, Nov 19, 2019	5.72	5.83	5.64	5.80
4844	NASDAQ	CGEN	Mon, Nov 18, 2019	5.55	5.80	5.45	5.72
4843	NASDAQ	CGEN	Fri, Nov 15, 2019	5.58	5.78	5.49	5.64
4842	NASDAQ	CGEN	Thu, Nov 14, 2019	5.52	5.59	5.30	5.55
4841	NASDAQ	CGEN	Wed, Nov 13, 2019	5.31	5.53	5.14	5.51
4840	NASDAQ	CGEN	Tue, Nov 12, 2019	5.35	5.58	5.33	5.42
4839	NASDAQ	CGEN	Mon, Nov 11, 2019	4.98	5.61	4.76	5.43
4838	NASDAQ	CGEN	Fri, Nov 8, 2019	5.18	5.54	5.15	5.40
4837	NASDAQ	CGEN	Thu, Nov 7, 2019	5.62	5.62	4.98	5.29
4836	NASDAQ	CGEN	Wed, Nov 6, 2019	6.20	6.22	5.41	5.56
4835	NASDAQ	CGEN	Tue, Nov 5, 2019	5.45	6.14	5.43	6.00
4834	NASDAQ	CGEN	Mon, Nov 4, 2019	5.00	5.37	4.97	5.29
4833	NASDAQ	CGEN	Fri, Nov 1, 2019	5.20	5.33	4.95	5.01
4832	NASDAQ	CGEN	Thu, Oct 31, 2019	4.89	5.20	4.81	5.13
4831	NASDAQ	CGEN	Wed, Oct 30, 2019	4.50	4.88	4.49	4.86
4830	NASDAQ	CGEN	Tue, Oct 29, 2019	4.35	4.55	4.32	4.51
4829	NASDAQ	CGEN	Mon, Oct 28, 2019	4.40	4.45	4.26	4.35
4828	NASDAQ	CGEN	Fri, Oct 25, 2019	4.22	4.50	4.07	4.34
4827	NASDAQ	CGEN	Thu, Oct 24, 2019	4.24	4.27	4.17	4.23
4826	NASDAQ	CGEN	Wed, Oct 23, 2019	4.12	4.29	4.08	4.17
4825	NASDAQ	CGEN	Tue, Oct 22, 2019	4.09	4.14	3.98	4.04
4824	NASDAQ	CGEN	Mon, Oct 21, 2019	3.94	4.04	3.93	4.01
4823	NASDAQ	CGEN	Fri, Oct 18, 2019	4.03	4.18	3.83	3.90
4822	NASDAQ	CGEN	Thu, Oct 17, 2019	4.09	4.24	3.99	3.99
4821	NASDAQ	CGEN	Wed, Oct 16, 2019	4.09	4.20	4.04	4.05
4820	NASDAQ	CGEN	Tue, Oct 15, 2019	4.11	4.18	4.05	4.12
4819	NASDAQ	CGEN	Mon, Oct 14, 2019	4.17	4.26	4.00	4.01
4818	NASDAQ	CGEN	Fri, Oct 11, 2019	4.10	4.22	4.06	4.17
4817	NASDAQ	CGEN	Thu, Oct 10, 2019	4.11	4.17	4.00	4.04
4816	NASDAQ	CGEN	Wed, Oct 9, 2019	4.17	4.34	4.01	4.11
4815	NASDAQ	CGEN	Tue, Oct 8, 2019	4.36	4.37	4.06	4.14
4814	NASDAQ	CGEN	Mon, Oct 7, 2019	4.25	4.40	4.23	4.37
4813	NASDAQ	CGEN	Fri, Oct 4, 2019	4.20	4.38	4.20	4.29
4812	NASDAQ	CGEN	Thu, Oct 3, 2019	4.07	4.20	3.97	4.18
4811	NASDAQ	CGEN	Wed, Oct 2, 2019	4.04	4.09	3.92	4.06
4810	NASDAQ	CGEN	Tue, Oct 1, 2019	4.25	4.25	4.05	4.06
4809	NASDAQ	CGEN	Mon, Sep 30, 2019	4.24	4.24	4.06	4.23
4808	NASDAQ	CGEN	Fri, Sep 27, 2019	4.19	4.23	4.14	4.21
4807	NASDAQ	CGEN	Thu, Sep 26, 2019	4.13	4.17	4.03	4.14
4806	NASDAQ	CGEN	Wed, Sep 25, 2019	4.25	4.26	4.06	4.15
4805	NASDAQ	CGEN	Tue, Sep 24, 2019	4.29	4.33	4.03	4.27
4804	NASDAQ	CGEN	Mon, Sep 23, 2019	4.49	4.49	4.23	4.32
4803	NASDAQ	CGEN	Fri, Sep 20, 2019	4.35	4.50	4.30	4.49
4802	NASDAQ	CGEN	Thu, Sep 19, 2019	4.35	4.42	4.25	4.33
4801	NASDAQ	CGEN	Wed, Sep 18, 2019	4.30	4.32	4.20	4.28
4800	NASDAQ	CGEN	Tue, Sep 17, 2019	4.25	4.36	4.13	4.33
4799	NASDAQ	CGEN	Mon, Sep 16, 2019	4.23	4.35	4.14	4.23
4798	NASDAQ	CGEN	Fri, Sep 13, 2019	4.08	4.30	4.07	4.23
4797	NASDAQ	CGEN	Thu, Sep 12, 2019	3.96	4.14	3.85	4.10
4796	NASDAQ	CGEN	Wed, Sep 11, 2019	3.80	4.00	3.79	3.99
4795	NASDAQ	CGEN	Tue, Sep 10, 2019	3.84	3.88	3.64	3.82
4794	NASDAQ	CGEN	Mon, Sep 9, 2019	3.85	3.91	3.81	3.86
4793	NASDAQ	CGEN	Fri, Sep 6, 2019	3.81	3.90	3.75	3.89
4792	NASDAQ	CGEN	Thu, Sep 5, 2019	3.77	3.89	3.73	3.81
4791	NASDAQ	CGEN	Wed, Sep 4, 2019	3.70	3.78	3.70	3.74
4790	NASDAQ	CGEN	Tue, Sep 3, 2019	3.75	3.79	3.65	3.69
4789	NASDAQ	CGEN	Fri, Aug 30, 2019	3.71	3.85	3.67	3.85
4788	NASDAQ	CGEN	Thu, Aug 29, 2019	4.07	4.07	3.70	3.70
4787	NASDAQ	CGEN	Wed, Aug 28, 2019	3.98	4.10	3.95	4.05
4786	NASDAQ	CGEN	Tue, Aug 27, 2019	4.00	4.12	3.96	4.00
4785	NASDAQ	CGEN	Mon, Aug 26, 2019	3.94	4.09	3.87	4.06
4784	NASDAQ	CGEN	Fri, Aug 23, 2019	4.08	4.09	3.91	3.96
4783	NASDAQ	CGEN	Thu, Aug 22, 2019	3.99	4.09	3.88	4.04
4782	NASDAQ	CGEN	Wed, Aug 21, 2019	3.93	4.03	3.88	3.97
4781	NASDAQ	CGEN	Tue, Aug 20, 2019	3.84	3.93	3.81	3.91
4780	NASDAQ	CGEN	Mon, Aug 19, 2019	3.80	3.97	3.76	3.89
4779	NASDAQ	CGEN	Fri, Aug 16, 2019	3.54	3.80	3.54	3.79
4778	NASDAQ	CGEN	Thu, Aug 15, 2019	3.59	3.75	3.54	3.54
4777	NASDAQ	CGEN	Wed, Aug 14, 2019	3.68	3.68	3.41	3.66
4776	NASDAQ	CGEN	Tue, Aug 13, 2019	3.57	3.83	3.51	3.80
4775	NASDAQ	CGEN	Mon, Aug 12, 2019	3.50	3.64	3.49	3.61
4774	NASDAQ	CGEN	Fri, Aug 9, 2019	3.55	3.55	3.44	3.55
4773	NASDAQ	CGEN	Thu, Aug 8, 2019	3.30	3.65	3.22	3.57
4772	NASDAQ	CGEN	Wed, Aug 7, 2019	3.30	3.32	3.16	3.25
4771	NASDAQ	CGEN	Tue, Aug 6, 2019	3.01	3.39	3.01	3.29
4770	NASDAQ	CGEN	Mon, Aug 5, 2019	3.07	3.11	2.96	3.01
4769	NASDAQ	CGEN	Fri, Aug 2, 2019	3.10	3.26	3.07	3.18
4768	NASDAQ	CGEN	Thu, Aug 1, 2019	3.27	3.42	3.02	3.12
4767	NASDAQ	CGEN	Wed, Jul 31, 2019	3.22	3.44	3.18	3.24
4766	NASDAQ	CGEN	Tue, Jul 30, 2019	3.18	3.28	3.05	3.25
4765	NASDAQ	CGEN	Mon, Jul 29, 2019	3.38	3.41	3.15	3.23
4764	NASDAQ	CGEN	Fri, Jul 26, 2019	3.28	3.44	3.23	3.41
4763	NASDAQ	CGEN	Thu, Jul 25, 2019	3.25	3.32	3.23	3.28
4762	NASDAQ	CGEN	Wed, Jul 24, 2019	3.33	3.36	3.22	3.33
4761	NASDAQ	CGEN	Tue, Jul 23, 2019	3.35	3.38	3.33	3.35
4760	NASDAQ	CGEN	Mon, Jul 22, 2019	3.36	3.39	3.34	3.34
4759	NASDAQ	CGEN	Fri, Jul 19, 2019	3.41	3.43	3.34	3.36
4758	NASDAQ	CGEN	Thu, Jul 18, 2019	3.54	3.58	3.38	3.39
4757	NASDAQ	CGEN	Wed, Jul 17, 2019	3.53	3.57	3.48	3.56
4756	NASDAQ	CGEN	Tue, Jul 16, 2019	3.51	3.59	3.47	3.55
4755	NASDAQ	CGEN	Mon, Jul 15, 2019	3.57	3.58	3.37	3.46
4754	NASDAQ	CGEN	Fri, Jul 12, 2019	3.58	3.63	3.58	3.61
4753	NASDAQ	CGEN	Thu, Jul 11, 2019	3.58	3.70	3.54	3.58
4752	NASDAQ	CGEN	Wed, Jul 10, 2019	3.55	3.62	3.52	3.62
4751	NASDAQ	CGEN	Tue, Jul 9, 2019	3.43	3.56	3.42	3.52
4750	NASDAQ	CGEN	Mon, Jul 8, 2019	3.75	3.75	3.33	3.48
4749	NASDAQ	CGEN	Fri, Jul 5, 2019	3.68	3.85	3.68	3.79
4748	NASDAQ	CGEN	Wed, Jul 3, 2019	3.66	3.73	3.66	3.69
4747	NASDAQ	CGEN	Tue, Jul 2, 2019	3.80	3.86	3.65	3.70
4746	NASDAQ	CGEN	Mon, Jul 1, 2019	3.93	3.96	3.73	3.80
4745	NASDAQ	CGEN	Fri, Jun 28, 2019	3.94	4.10	3.77	3.84
4744	NASDAQ	CGEN	Thu, Jun 27, 2019	3.90	3.96	3.86	3.91
4743	NASDAQ	CGEN	Wed, Jun 26, 2019	3.89	4.00	3.79	3.93
4742	NASDAQ	CGEN	Tue, Jun 25, 2019	3.75	3.95	3.68	3.92
4741	NASDAQ	CGEN	Mon, Jun 24, 2019	3.81	3.92	3.71	3.78
4740	NASDAQ	CGEN	Fri, Jun 21, 2019	3.53	4.10	3.51	3.95
4739	NASDAQ	CGEN	Thu, Jun 20, 2019	3.60	3.60	3.53	3.59
4738	NASDAQ	CGEN	Wed, Jun 19, 2019	3.50	3.60	3.46	3.59
4737	NASDAQ	CGEN	Tue, Jun 18, 2019	3.49	3.55	3.38	3.52
4736	NASDAQ	CGEN	Mon, Jun 17, 2019	3.41	3.53	3.37	3.47
4735	NASDAQ	CGEN	Fri, Jun 14, 2019	3.43	3.48	3.35	3.39
4734	NASDAQ	CGEN	Thu, Jun 13, 2019	3.60	3.60	3.40	3.43
4733	NASDAQ	CGEN	Wed, Jun 12, 2019	3.40	3.63	3.31	3.54
4732	NASDAQ	CGEN	Tue, Jun 11, 2019	3.45	3.46	3.27	3.39
4731	NASDAQ	CGEN	Mon, Jun 10, 2019	3.23	3.47	3.21	3.41
4730	NASDAQ	CGEN	Fri, Jun 7, 2019	3.24	3.24	3.11	3.21
4729	NASDAQ	CGEN	Thu, Jun 6, 2019	3.17	3.28	3.11	3.18
4728	NASDAQ	CGEN	Wed, Jun 5, 2019	2.91	3.27	2.91	3.15
4727	NASDAQ	CGEN	Tue, Jun 4, 2019	2.85	2.92	2.73	2.88
4726	NASDAQ	CGEN	Mon, Jun 3, 2019	2.79	2.90	2.78	2.81
4725	NASDAQ	CGEN	Fri, May 31, 2019	2.91	3.15	2.75	2.80
4724	NASDAQ	CGEN	Thu, May 30, 2019	3.03	3.06	2.90	2.98
4723	NASDAQ	CGEN	Wed, May 29, 2019	3.20	3.20	2.96	3.11
4722	NASDAQ	CGEN	Tue, May 28, 2019	3.36	3.36	3.12	3.18
4721	NASDAQ	CGEN	Fri, May 24, 2019	3.27	3.43	3.27	3.34
4720	NASDAQ	CGEN	Thu, May 23, 2019	3.30	3.38	3.25	3.26
4719	NASDAQ	CGEN	Wed, May 22, 2019	3.38	3.49	3.31	3.36
4718	NASDAQ	CGEN	Tue, May 21, 2019	3.45	3.55	3.27	3.34
4717	NASDAQ	CGEN	Mon, May 20, 2019	3.52	3.54	3.31	3.45
4716	NASDAQ	CGEN	Fri, May 17, 2019	3.40	3.48	3.39	3.46
4715	NASDAQ	CGEN	Thu, May 16, 2019	3.47	3.54	3.41	3.41
4714	NASDAQ	CGEN	Wed, May 15, 2019	3.49	3.53	3.39	3.52
4713	NASDAQ	CGEN	Tue, May 14, 2019	3.51	3.55	3.41	3.51
4712	NASDAQ	CGEN	Mon, May 13, 2019	3.55	3.55	3.45	3.49
4711	NASDAQ	CGEN	Fri, May 10, 2019	3.59	3.66	3.51	3.58
4710	NASDAQ	CGEN	Thu, May 9, 2019	3.46	3.65	3.40	3.61
4709	NASDAQ	CGEN	Wed, May 8, 2019	3.50	3.56	3.45	3.50
4708	NASDAQ	CGEN	Tue, May 7, 2019	3.46	3.53	3.41	3.50
4707	NASDAQ	CGEN	Mon, May 6, 2019	3.48	3.59	3.46	3.55
4706	NASDAQ	CGEN	Fri, May 3, 2019	3.36	3.54	3.36	3.49
4705	NASDAQ	CGEN	Thu, May 2, 2019	3.45	3.45	3.33	3.36
4704	NASDAQ	CGEN	Wed, May 1, 2019	3.49	3.50	3.43	3.46
4703	NASDAQ	CGEN	Tue, Apr 30, 2019	3.52	3.53	3.41	3.50
4702	NASDAQ	CGEN	Mon, Apr 29, 2019	3.55	3.58	3.40	3.46
4701	NASDAQ	CGEN	Fri, Apr 26, 2019	3.47	3.55	3.42	3.51
4700	NASDAQ	CGEN	Thu, Apr 25, 2019	3.48	3.52	3.37	3.47
4699	NASDAQ	CGEN	Wed, Apr 24, 2019	3.54	3.55	3.46	3.50
4698	NASDAQ	CGEN	Tue, Apr 23, 2019	3.45	3.59	3.44	3.51
4697	NASDAQ	CGEN	Mon, Apr 22, 2019	3.45	3.53	3.39	3.43
4696	NASDAQ	CGEN	Thu, Apr 18, 2019	3.37	3.45	3.28	3.39
4695	NASDAQ	CGEN	Wed, Apr 17, 2019	3.70	3.71	3.25	3.29
4694	NASDAQ	CGEN	Tue, Apr 16, 2019	3.60	3.76	3.60	3.68
4693	NASDAQ	CGEN	Mon, Apr 15, 2019	4.00	4.03	3.40	3.51
4692	NASDAQ	CGEN	Fri, Apr 12, 2019	4.10	4.10	3.90	3.97
4691	NASDAQ	CGEN	Thu, Apr 11, 2019	4.11	4.13	4.02	4.07
4690	NASDAQ	CGEN	Wed, Apr 10, 2019	3.97	4.13	3.95	4.10
4689	NASDAQ	CGEN	Tue, Apr 9, 2019	3.97	4.06	3.89	3.97
4688	NASDAQ	CGEN	Mon, Apr 8, 2019	3.91	4.03	3.86	3.99
4687	NASDAQ	CGEN	Fri, Apr 5, 2019	3.97	4.09	3.85	3.97
4686	NASDAQ	CGEN	Thu, Apr 4, 2019	4.12	4.13	3.96	4.11
4685	NASDAQ	CGEN	Wed, Apr 3, 2019	4.06	4.18	4.01	4.14
4684	NASDAQ	CGEN	Tue, Apr 2, 2019	4.08	4.09	4.03	4.07
4683	NASDAQ	CGEN	Mon, Apr 1, 2019	4.12	4.12	4.01	4.11
4682	NASDAQ	CGEN	Fri, Mar 29, 2019	4.28	4.29	4.05	4.14
4681	NASDAQ	CGEN	Thu, Mar 28, 2019	4.16	4.31	4.09	4.19
4680	NASDAQ	CGEN	Wed, Mar 27, 2019	3.85	4.27	3.77	4.17
4679	NASDAQ	CGEN	Tue, Mar 26, 2019	3.68	3.93	3.66	3.84
4678	NASDAQ	CGEN	Mon, Mar 25, 2019	3.59	3.64	3.53	3.58
4677	NASDAQ	CGEN	Fri, Mar 22, 2019	3.66	3.76	3.60	3.63
4676	NASDAQ	CGEN	Thu, Mar 21, 2019	3.70	3.79	3.66	3.69
4675	NASDAQ	CGEN	Wed, Mar 20, 2019	3.70	3.81	3.68	3.77
4674	NASDAQ	CGEN	Tue, Mar 19, 2019	3.79	3.79	3.64	3.70
4673	NASDAQ	CGEN	Mon, Mar 18, 2019	3.68	3.84	3.60	3.80
4672	NASDAQ	CGEN	Fri, Mar 15, 2019	3.60	3.74	3.56	3.72
4671	NASDAQ	CGEN	Thu, Mar 14, 2019	3.75	3.75	3.53	3.61
4670	NASDAQ	CGEN	Wed, Mar 13, 2019	3.66	3.75	3.66	3.74
4669	NASDAQ	CGEN	Tue, Mar 12, 2019	3.55	3.69	3.51	3.64
4668	NASDAQ	CGEN	Mon, Mar 11, 2019	3.44	3.60	3.38	3.47
4667	NASDAQ	CGEN	Fri, Mar 8, 2019	3.30	3.45	3.30	3.43
4666	NASDAQ	CGEN	Thu, Mar 7, 2019	3.41	3.48	3.31	3.37
4665	NASDAQ	CGEN	Wed, Mar 6, 2019	3.51	3.52	3.38	3.47
4664	NASDAQ	CGEN	Tue, Mar 5, 2019	3.56	3.58	3.50	3.54
4663	NASDAQ	CGEN	Mon, Mar 4, 2019	3.58	3.65	3.54	3.56
4662	NASDAQ	CGEN	Fri, Mar 1, 2019	3.44	3.57	3.44	3.52
4661	NASDAQ	CGEN	Thu, Feb 28, 2019	3.51	3.59	3.41	3.44
4660	NASDAQ	CGEN	Wed, Feb 27, 2019	3.16	3.56	3.16	3.43
4659	NASDAQ	CGEN	Tue, Feb 26, 2019	3.49	3.56	2.95	3.12
4658	NASDAQ	CGEN	Mon, Feb 25, 2019	3.79	3.84	3.72	3.76
4657	NASDAQ	CGEN	Fri, Feb 22, 2019	3.57	3.76	3.54	3.75
4656	NASDAQ	CGEN	Thu, Feb 21, 2019	3.54	3.60	3.49	3.52
4655	NASDAQ	CGEN	Wed, Feb 20, 2019	3.50	3.64	3.50	3.52
4654	NASDAQ	CGEN	Tue, Feb 19, 2019	3.54	3.62	3.50	3.50
4653	NASDAQ	CGEN	Fri, Feb 15, 2019	3.78	3.78	3.58	3.62
4652	NASDAQ	CGEN	Thu, Feb 14, 2019	3.71	3.84	3.67	3.74
4651	NASDAQ	CGEN	Wed, Feb 13, 2019	3.72	3.86	3.65	3.70
4650	NASDAQ	CGEN	Tue, Feb 12, 2019	3.40	3.85	3.37	3.68
4649	NASDAQ	CGEN	Mon, Feb 11, 2019	3.40	3.45	3.35	3.41
4648	NASDAQ	CGEN	Fri, Feb 8, 2019	3.33	3.41	3.30	3.39
4647	NASDAQ	CGEN	Thu, Feb 7, 2019	3.44	3.48	3.25	3.32
4646	NASDAQ	CGEN	Wed, Feb 6, 2019	3.53	3.63	3.45	3.48
4645	NASDAQ	CGEN	Tue, Feb 5, 2019	3.49	3.60	3.44	3.56
4644	NASDAQ	CGEN	Mon, Feb 4, 2019	3.46	3.53	3.38	3.45
4643	NASDAQ	CGEN	Fri, Feb 1, 2019	3.48	3.55	3.39	3.49
4642	NASDAQ	CGEN	Thu, Jan 31, 2019	3.59	3.60	3.36	3.45
4641	NASDAQ	CGEN	Wed, Jan 30, 2019	3.56	3.62	3.56	3.57
4640	NASDAQ	CGEN	Tue, Jan 29, 2019	3.60	3.63	3.55	3.57
4639	NASDAQ	CGEN	Mon, Jan 28, 2019	3.68	3.68	3.54	3.58
4638	NASDAQ	CGEN	Fri, Jan 25, 2019	3.54	3.64	3.52	3.64
4637	NASDAQ	CGEN	Thu, Jan 24, 2019	3.62	3.62	3.45	3.55
4636	NASDAQ	CGEN	Wed, Jan 23, 2019	3.58	3.66	3.45	3.59
4635	NASDAQ	CGEN	Tue, Jan 22, 2019	3.33	3.63	3.29	3.57
4634	NASDAQ	CGEN	Fri, Jan 18, 2019	3.15	3.18	3.07	3.17
4633	NASDAQ	CGEN	Thu, Jan 17, 2019	3.00	3.14	2.95	3.14
4632	NASDAQ	CGEN	Wed, Jan 16, 2019	2.95	3.03	2.92	2.99
4631	NASDAQ	CGEN	Tue, Jan 15, 2019	2.85	2.90	2.82	2.89
4630	NASDAQ	CGEN	Mon, Jan 14, 2019	2.91	2.97	2.80	2.83
4629	NASDAQ	CGEN	Fri, Jan 11, 2019	2.99	3.03	2.89	2.94
4628	NASDAQ	CGEN	Thu, Jan 10, 2019	2.80	3.02	2.76	3.02
4627	NASDAQ	CGEN	Wed, Jan 9, 2019	2.65	2.91	2.63	2.78
4626	NASDAQ	CGEN	Tue, Jan 8, 2019	2.60	2.70	2.49	2.66
4625	NASDAQ	CGEN	Mon, Jan 7, 2019	2.51	2.72	2.51	2.57
4624	NASDAQ	CGEN	Fri, Jan 4, 2019	2.48	2.69	2.41	2.52
4623	NASDAQ	CGEN	Thu, Jan 3, 2019	2.37	2.46	2.30	2.44
4622	NASDAQ	CGEN	Wed, Jan 2, 2019	2.17	2.45	2.17	2.35
4621	NASDAQ	CGEN	Mon, Dec 31, 2018	2.31	2.33	2.00	2.17
4620	NASDAQ	CGEN	Fri, Dec 28, 2018	2.49	2.49	2.26	2.33
4619	NASDAQ	CGEN	Thu, Dec 27, 2018	2.32	2.50	2.06	2.49
4618	NASDAQ	CGEN	Wed, Dec 26, 2018	2.27	2.33	2.18	2.33
4617	NASDAQ	CGEN	Mon, Dec 24, 2018	2.30	2.30	2.10	2.17
4616	NASDAQ	CGEN	Fri, Dec 21, 2018	2.40	2.47	2.25	2.34
4615	NASDAQ	CGEN	Thu, Dec 20, 2018	2.60	2.63	2.40	2.41
4614	NASDAQ	CGEN	Wed, Dec 19, 2018	2.75	2.75	2.58	2.73
4613	NASDAQ	CGEN	Tue, Dec 18, 2018	2.83	2.85	2.63	2.75
4612	NASDAQ	CGEN	Mon, Dec 17, 2018	3.00	3.06	2.81	2.85
4611	NASDAQ	CGEN	Fri, Dec 14, 2018	3.20	3.20	2.97	3.04
4610	NASDAQ	CGEN	Thu, Dec 13, 2018	3.21	3.23	3.03	3.15
4609	NASDAQ	CGEN	Wed, Dec 12, 2018	3.16	3.29	3.14	3.20
4608	NASDAQ	CGEN	Tue, Dec 11, 2018	3.20	3.26	3.09	3.16
4607	NASDAQ	CGEN	Mon, Dec 10, 2018	3.25	3.31	3.17	3.21
4606	NASDAQ	CGEN	Fri, Dec 7, 2018	3.44	3.45	3.18	3.30
4605	NASDAQ	CGEN	Thu, Dec 6, 2018	3.30	3.58	3.30	3.46
4604	NASDAQ	CGEN	Tue, Dec 4, 2018	3.53	3.59	3.35	3.42
4603	NASDAQ	CGEN	Mon, Dec 3, 2018	3.43	3.57	3.32	3.52
4602	NASDAQ	CGEN	Fri, Nov 30, 2018	3.41	3.55	3.35	3.46
4601	NASDAQ	CGEN	Thu, Nov 29, 2018	3.33	3.44	3.26	3.44
4600	NASDAQ	CGEN	Wed, Nov 28, 2018	3.33	3.36	3.20	3.33
4599	NASDAQ	CGEN	Tue, Nov 27, 2018	3.18	3.43	3.16	3.34
4598	NASDAQ	CGEN	Mon, Nov 26, 2018	3.20	3.27	3.15	3.25
4597	NASDAQ	CGEN	Fri, Nov 23, 2018	3.08	3.21	3.08	3.17
4596	NASDAQ	CGEN	Wed, Nov 21, 2018	3.14	3.21	3.08	3.09
4595	NASDAQ	CGEN	Tue, Nov 20, 2018	3.05	3.24	3.05	3.14
4594	NASDAQ	CGEN	Mon, Nov 19, 2018	3.29	3.30	3.03	3.10
4593	NASDAQ	CGEN	Fri, Nov 16, 2018	3.35	3.40	3.26	3.32
4592	NASDAQ	CGEN	Thu, Nov 15, 2018	3.25	3.53	3.22	3.41
4591	NASDAQ	CGEN	Wed, Nov 14, 2018	3.20	3.30	3.16	3.25
4590	NASDAQ	CGEN	Tue, Nov 13, 2018	3.07	3.27	3.04	3.19
4589	NASDAQ	CGEN	Mon, Nov 12, 2018	3.31	3.31	3.05	3.14
4588	NASDAQ	CGEN	Fri, Nov 9, 2018	3.35	3.45	3.30	3.33
4587	NASDAQ	CGEN	Thu, Nov 8, 2018	3.55	3.55	3.37	3.39
4586	NASDAQ	CGEN	Wed, Nov 7, 2018	3.20	3.59	3.09	3.52
4585	NASDAQ	CGEN	Tue, Nov 6, 2018	3.08	3.08	2.90	3.08
4584	NASDAQ	CGEN	Mon, Nov 5, 2018	3.10	3.12	2.95	3.08
4583	NASDAQ	CGEN	Fri, Nov 2, 2018	3.07	3.10	2.91	3.09
4582	NASDAQ	CGEN	Thu, Nov 1, 2018	3.07	3.14	3.01	3.05
4581	NASDAQ	CGEN	Wed, Oct 31, 2018	2.94	3.09	2.90	3.08
4580	NASDAQ	CGEN	Tue, Oct 30, 2018	2.90	2.95	2.76	2.93
4579	NASDAQ	CGEN	Mon, Oct 29, 2018	3.05	3.12	2.80	2.90
4578	NASDAQ	CGEN	Fri, Oct 26, 2018	2.87	3.12	2.81	3.03
4577	NASDAQ	CGEN	Thu, Oct 25, 2018	3.09	3.25	2.93	2.93
4576	NASDAQ	CGEN	Wed, Oct 24, 2018	3.31	3.36	3.00	3.09
4575	NASDAQ	CGEN	Tue, Oct 23, 2018	3.40	3.43	3.30	3.34
4574	NASDAQ	CGEN	Mon, Oct 22, 2018	3.64	3.70	3.40	3.45
4573	NASDAQ	CGEN	Fri, Oct 19, 2018	3.79	3.79	3.61	3.64
4572	NASDAQ	CGEN	Thu, Oct 18, 2018	3.67	3.83	3.60	3.80
4571	NASDAQ	CGEN	Wed, Oct 17, 2018	3.55	3.73	3.40	3.66
4570	NASDAQ	CGEN	Tue, Oct 16, 2018	3.56	3.70	3.45	3.60
4569	NASDAQ	CGEN	Mon, Oct 15, 2018	3.40	3.60	3.35	3.55
4568	NASDAQ	CGEN	Fri, Oct 12, 2018	3.52	3.54	3.30	3.35
4567	NASDAQ	CGEN	Thu, Oct 11, 2018	3.96	4.00	3.25	3.50
4566	NASDAQ	CGEN	Wed, Oct 10, 2018	3.43	3.47	3.24	3.25
4565	NASDAQ	CGEN	Tue, Oct 9, 2018	3.33	3.50	3.32	3.45
4564	NASDAQ	CGEN	Mon, Oct 8, 2018	3.31	3.36	3.16	3.35
4563	NASDAQ	CGEN	Fri, Oct 5, 2018	3.44	3.48	3.26	3.29
4562	NASDAQ	CGEN	Thu, Oct 4, 2018	3.60	3.60	3.45	3.45
4561	NASDAQ	CGEN	Wed, Oct 3, 2018	3.53	3.63	3.42	3.63
4560	NASDAQ	CGEN	Tue, Oct 2, 2018	3.48	3.60	3.48	3.51
4559	NASDAQ	CGEN	Mon, Oct 1, 2018	3.85	3.89	3.47	3.60
4558	NASDAQ	CGEN	Fri, Sep 28, 2018	3.78	3.85	3.75	3.85
4557	NASDAQ	CGEN	Thu, Sep 27, 2018	3.75	3.80	3.75	3.80
4556	NASDAQ	CGEN	Wed, Sep 26, 2018	3.85	3.90	3.75	3.75
4555	NASDAQ	CGEN	Tue, Sep 25, 2018	3.85	3.90	3.80	3.85
4554	NASDAQ	CGEN	Mon, Sep 24, 2018	3.95	3.95	3.85	3.90
4553	NASDAQ	CGEN	Fri, Sep 21, 2018	3.95	4.00	3.85	3.95
4552	NASDAQ	CGEN	Thu, Sep 20, 2018	4.00	4.00	3.85	3.95
4551	NASDAQ	CGEN	Wed, Sep 19, 2018	3.85	3.95	3.75	3.80
4550	NASDAQ	CGEN	Tue, Sep 18, 2018	3.80	3.90	3.75	3.85
4549	NASDAQ	CGEN	Mon, Sep 17, 2018	3.90	3.90	3.75	3.80
4548	NASDAQ	CGEN	Fri, Sep 14, 2018	3.90	3.90	3.77	3.90
4547	NASDAQ	CGEN	Thu, Sep 13, 2018	3.85	3.90	3.75	3.85
4546	NASDAQ	CGEN	Wed, Sep 12, 2018	3.90	3.95	3.75	3.85
4545	NASDAQ	CGEN	Tue, Sep 11, 2018	3.95	4.10	3.85	3.90
4544	NASDAQ	CGEN	Mon, Sep 10, 2018	3.95	4.00	3.85	4.00
4543	NASDAQ	CGEN	Fri, Sep 7, 2018	3.95	3.95	3.75	3.88
4542	NASDAQ	CGEN	Thu, Sep 6, 2018	3.90	3.95	3.65	3.90
4541	NASDAQ	CGEN	Wed, Sep 5, 2018	3.80	3.95	3.80	3.90
4540	NASDAQ	CGEN	Tue, Sep 4, 2018	3.90	4.00	3.75	3.95
4539	NASDAQ	CGEN	Fri, Aug 31, 2018	4.00	4.10	3.90	3.90
4538	NASDAQ	CGEN	Thu, Aug 30, 2018	3.90	4.05	3.75	4.05
4537	NASDAQ	CGEN	Wed, Aug 29, 2018	3.75	4.00	3.70	3.90
4536	NASDAQ	CGEN	Tue, Aug 28, 2018	3.75	3.80	3.65	3.75
4535	NASDAQ	CGEN	Mon, Aug 27, 2018	3.70	3.75	3.60	3.75
4534	NASDAQ	CGEN	Fri, Aug 24, 2018	3.45	3.70	3.35	3.60
4533	NASDAQ	CGEN	Thu, Aug 23, 2018	3.45	3.50	3.40	3.45
4532	NASDAQ	CGEN	Wed, Aug 22, 2018	3.50	3.50	3.40	3.45
4531	NASDAQ	CGEN	Tue, Aug 21, 2018	3.65	3.65	3.45	3.50
4530	NASDAQ	CGEN	Mon, Aug 20, 2018	3.50	3.60	3.50	3.60
4529	NASDAQ	CGEN	Fri, Aug 17, 2018	3.35	3.65	3.30	3.50
4528	NASDAQ	CGEN	Thu, Aug 16, 2018	3.15	3.45	3.15	3.35
4527	NASDAQ	CGEN	Wed, Aug 15, 2018	3.10	3.30	3.05	3.20
4526	NASDAQ	CGEN	Tue, Aug 14, 2018	3.05	3.15	3.05	3.05
4525	NASDAQ	CGEN	Mon, Aug 13, 2018	3.05	3.10	3.00	3.05
4524	NASDAQ	CGEN	Fri, Aug 10, 2018	3.05	3.10	3.00	3.05
4523	NASDAQ	CGEN	Thu, Aug 9, 2018	3.15	3.15	3.00	3.00
4522	NASDAQ	CGEN	Wed, Aug 8, 2018	3.15	3.18	3.10	3.15
4521	NASDAQ	CGEN	Tue, Aug 7, 2018	3.10	3.20	3.10	3.15
4520	NASDAQ	CGEN	Mon, Aug 6, 2018	3.15	3.15	3.10	3.15
4519	NASDAQ	CGEN	Fri, Aug 3, 2018	3.20	3.23	3.10	3.10
4518	NASDAQ	CGEN	Thu, Aug 2, 2018	3.20	3.25	3.15	3.20
4517	NASDAQ	CGEN	Wed, Aug 1, 2018	3.20	3.25	3.10	3.15
4516	NASDAQ	CGEN	Tue, Jul 31, 2018	3.15	3.30	3.15	3.15
4515	NASDAQ	CGEN	Mon, Jul 30, 2018	3.20	3.25	3.15	3.15
4514	NASDAQ	CGEN	Fri, Jul 27, 2018	3.30	3.30	3.15	3.15
4513	NASDAQ	CGEN	Thu, Jul 26, 2018	3.35	3.40	3.25	3.35
4512	NASDAQ	CGEN	Wed, Jul 25, 2018	3.38	3.43	3.30	3.38
4511	NASDAQ	CGEN	Tue, Jul 24, 2018	3.45	3.45	3.35	3.35
4510	NASDAQ	CGEN	Mon, Jul 23, 2018	3.40	3.45	3.35	3.35
4509	NASDAQ	CGEN	Fri, Jul 20, 2018	3.50	3.51	3.35	3.38
4508	NASDAQ	CGEN	Thu, Jul 19, 2018	3.30	3.53	3.25	3.50
4507	NASDAQ	CGEN	Wed, Jul 18, 2018	3.20	3.40	3.10	3.35
4506	NASDAQ	CGEN	Tue, Jul 17, 2018	3.25	3.25	3.15	3.25
4505	NASDAQ	CGEN	Mon, Jul 16, 2018	3.30	3.40	3.15	3.20
4504	NASDAQ	CGEN	Fri, Jul 13, 2018	3.20	3.40	3.15	3.30
4503	NASDAQ	CGEN	Thu, Jul 12, 2018	3.15	3.25	3.10	3.20
4502	NASDAQ	CGEN	Wed, Jul 11, 2018	3.15	3.20	3.10	3.15
4501	NASDAQ	CGEN	Tue, Jul 10, 2018	3.20	3.20	3.10	3.20
4500	NASDAQ	CGEN	Mon, Jul 9, 2018	3.30	3.35	3.10	3.10
4499	NASDAQ	CGEN	Fri, Jul 6, 2018	3.25	3.33	3.10	3.30
4498	NASDAQ	CGEN	Thu, Jul 5, 2018	3.30	3.35	3.05	3.20
4497	NASDAQ	CGEN	Tue, Jul 3, 2018	3.45	3.50	3.25	3.25
4496	NASDAQ	CGEN	Mon, Jul 2, 2018	3.70	3.75	3.40	3.45
4495	NASDAQ	CGEN	Fri, Jun 29, 2018	3.25	3.35	3.20	3.30
4494	NASDAQ	CGEN	Thu, Jun 28, 2018	3.35	3.35	3.25	3.28
4493	NASDAQ	CGEN	Wed, Jun 27, 2018	3.55	3.55	3.30	3.30
4492	NASDAQ	CGEN	Tue, Jun 26, 2018	3.55	3.65	3.25	3.60
4491	NASDAQ	CGEN	Mon, Jun 25, 2018	3.65	3.66	3.50	3.53
4490	NASDAQ	CGEN	Fri, Jun 22, 2018	3.80	3.84	3.60	3.65
4489	NASDAQ	CGEN	Thu, Jun 21, 2018	3.95	3.95	3.70	3.80
4488	NASDAQ	CGEN	Wed, Jun 20, 2018	3.80	4.05	3.65	3.95
4487	NASDAQ	CGEN	Tue, Jun 19, 2018	3.75	3.80	3.65	3.70
4486	NASDAQ	CGEN	Mon, Jun 18, 2018	3.80	3.90	3.70	3.75
4485	NASDAQ	CGEN	Fri, Jun 15, 2018	3.95	4.05	3.70	3.85
4484	NASDAQ	CGEN	Thu, Jun 14, 2018	4.05	4.05	3.90	4.00
4483	NASDAQ	CGEN	Wed, Jun 13, 2018	3.95	4.05	3.85	3.95
4482	NASDAQ	CGEN	Tue, Jun 12, 2018	3.70	3.95	3.70	3.88
4481	NASDAQ	CGEN	Mon, Jun 11, 2018	3.75	3.75	3.65	3.68
4480	NASDAQ	CGEN	Fri, Jun 8, 2018	3.85	3.85	3.65	3.70
4479	NASDAQ	CGEN	Thu, Jun 7, 2018	3.90	3.93	3.75	3.80
4478	NASDAQ	CGEN	Wed, Jun 6, 2018	3.65	3.85	3.60	3.85
4477	NASDAQ	CGEN	Tue, Jun 5, 2018	3.70	3.80	3.60	3.63
4476	NASDAQ	CGEN	Mon, Jun 4, 2018	3.85	3.85	3.50	3.70
4475	NASDAQ	CGEN	Fri, Jun 1, 2018	3.85	3.90	3.70	3.75
4474	NASDAQ	CGEN	Thu, May 31, 2018	3.70	3.98	3.66	3.75
4473	NASDAQ	CGEN	Wed, May 30, 2018	3.55	3.70	3.50	3.60
4472	NASDAQ	CGEN	Tue, May 29, 2018	3.30	3.55	3.30	3.50
4471	NASDAQ	CGEN	Fri, May 25, 2018	3.25	3.35	3.25	3.35
4470	NASDAQ	CGEN	Thu, May 24, 2018	3.15	3.35	3.15	3.25
4469	NASDAQ	CGEN	Wed, May 23, 2018	3.10	3.25	3.10	3.20
4468	NASDAQ	CGEN	Tue, May 22, 2018	3.20	3.25	3.10	3.15
4467	NASDAQ	CGEN	Mon, May 21, 2018	3.35	3.35	3.10	3.15
4466	NASDAQ	CGEN	Fri, May 18, 2018	3.35	3.35	3.20	3.25
4465	NASDAQ	CGEN	Thu, May 17, 2018	3.30	3.45	3.25	3.25
4464	NASDAQ	CGEN	Wed, May 16, 2018	3.40	3.55	3.35	3.35
4463	NASDAQ	CGEN	Tue, May 15, 2018	3.35	3.45	3.35	3.40
4462	NASDAQ	CGEN	Mon, May 14, 2018	3.35	3.45	3.25	3.30
4461	NASDAQ	CGEN	Fri, May 11, 2018	3.40	3.50	3.26	3.35
4460	NASDAQ	CGEN	Thu, May 10, 2018	3.50	3.50	3.35	3.35
4459	NASDAQ	CGEN	Wed, May 9, 2018	3.40	3.75	3.30	3.45
4458	NASDAQ	CGEN	Tue, May 8, 2018	3.45	3.45	3.30	3.33
4457	NASDAQ	CGEN	Mon, May 7, 2018	3.50	3.60	3.40	3.45
4456	NASDAQ	CGEN	Fri, May 4, 2018	3.60	3.65	3.45	3.50
4455	NASDAQ	CGEN	Thu, May 3, 2018	3.45	3.60	3.35	3.60
4454	NASDAQ	CGEN	Wed, May 2, 2018	3.30	3.60	3.30	3.45
4453	NASDAQ	CGEN	Tue, May 1, 2018	3.50	3.50	3.30	3.35
4452	NASDAQ	CGEN	Mon, Apr 30, 2018	3.60	3.70	3.45	3.50
4451	NASDAQ	CGEN	Fri, Apr 27, 2018	3.85	3.86	3.45	3.55
4450	NASDAQ	CGEN	Thu, Apr 26, 2018	3.90	3.95	3.85	3.85
4449	NASDAQ	CGEN	Wed, Apr 25, 2018	4.05	4.13	3.85	3.85
4448	NASDAQ	CGEN	Tue, Apr 24, 2018	4.10	4.20	4.10	4.15
4447	NASDAQ	CGEN	Mon, Apr 23, 2018	4.05	4.15	3.90	4.10
4446	NASDAQ	CGEN	Fri, Apr 20, 2018	4.25	4.25	3.95	4.00
4445	NASDAQ	CGEN	Thu, Apr 19, 2018	4.30	4.45	4.10	4.20
4444	NASDAQ	CGEN	Wed, Apr 18, 2018	4.25	4.45	4.20	4.35
4443	NASDAQ	CGEN	Tue, Apr 17, 2018	4.45	4.50	4.15	4.25
4442	NASDAQ	CGEN	Mon, Apr 16, 2018	4.45	4.50	4.25	4.30
4441	NASDAQ	CGEN	Fri, Apr 13, 2018	4.50	4.55	4.40	4.50
4440	NASDAQ	CGEN	Thu, Apr 12, 2018	4.50	4.55	4.45	4.50
4439	NASDAQ	CGEN	Wed, Apr 11, 2018	4.40	4.58	4.38	4.50
4438	NASDAQ	CGEN	Tue, Apr 10, 2018	4.50	4.60	4.40	4.50
4437	NASDAQ	CGEN	Mon, Apr 9, 2018	4.35	4.70	4.23	4.40
4436	NASDAQ	CGEN	Fri, Apr 6, 2018	4.50	4.60	4.35	4.40
4435	NASDAQ	CGEN	Thu, Apr 5, 2018	4.75	5.00	4.43	4.50
4434	NASDAQ	CGEN	Wed, Apr 4, 2018	4.20	4.89	4.18	4.70
4433	NASDAQ	CGEN	Tue, Apr 3, 2018	4.25	4.48	4.15	4.25
4432	NASDAQ	CGEN	Mon, Apr 2, 2018	5.00	5.00	4.15	4.25
4431	NASDAQ	CGEN	Thu, Mar 29, 2018	4.10	4.68	4.10	4.45
4430	NASDAQ	CGEN	Wed, Mar 28, 2018	3.90	4.15	3.75	4.00
4429	NASDAQ	CGEN	Tue, Mar 27, 2018	4.05	4.10	3.90	3.95
4428	NASDAQ	CGEN	Mon, Mar 26, 2018	4.05	4.08	3.60	4.00
4427	NASDAQ	CGEN	Fri, Mar 23, 2018	4.15	4.25	4.05	4.10
4426	NASDAQ	CGEN	Thu, Mar 22, 2018	4.15	4.30	4.05	4.15
4425	NASDAQ	CGEN	Wed, Mar 21, 2018	4.15	4.30	4.12	4.25
4424	NASDAQ	CGEN	Tue, Mar 20, 2018	4.20	4.30	4.05	4.15
4423	NASDAQ	CGEN	Mon, Mar 19, 2018	4.30	4.35	4.15	4.20
4422	NASDAQ	CGEN	Fri, Mar 16, 2018	4.45	4.45	4.20	4.30
4421	NASDAQ	CGEN	Thu, Mar 15, 2018	4.50	4.73	4.30	4.40
4420	NASDAQ	CGEN	Wed, Mar 14, 2018	4.35	4.40	4.25	4.35
4419	NASDAQ	CGEN	Tue, Mar 13, 2018	4.15	4.35	4.05	4.30
4418	NASDAQ	CGEN	Mon, Mar 12, 2018	4.15	4.40	4.05	4.10
4417	NASDAQ	CGEN	Fri, Mar 9, 2018	4.10	4.15	3.95	4.10
4416	NASDAQ	CGEN	Thu, Mar 8, 2018	3.95	4.10	3.85	4.00
4415	NASDAQ	CGEN	Wed, Mar 7, 2018	3.90	3.95	3.80	3.90
4414	NASDAQ	CGEN	Tue, Mar 6, 2018	4.15	4.20	3.85	3.95
4413	NASDAQ	CGEN	Mon, Mar 5, 2018	3.75	4.15	3.70	4.00
4412	NASDAQ	CGEN	Fri, Mar 2, 2018	3.75	4.00	3.65	3.80
4411	NASDAQ	CGEN	Thu, Mar 1, 2018	4.05	4.10	3.75	3.80
4410	NASDAQ	CGEN	Wed, Feb 28, 2018	3.90	4.15	3.80	4.00
4409	NASDAQ	CGEN	Tue, Feb 27, 2018	3.95	4.05	3.75	3.83
4408	NASDAQ	CGEN	Mon, Feb 26, 2018	3.40	4.11	3.40	3.95
4407	NASDAQ	CGEN	Fri, Feb 23, 2018	3.40	3.45	3.40	3.40
4406	NASDAQ	CGEN	Thu, Feb 22, 2018	3.20	3.45	3.20	3.35
4405	NASDAQ	CGEN	Wed, Feb 21, 2018	3.10	3.60	3.10	3.25
4404	NASDAQ	CGEN	Tue, Feb 20, 2018	3.05	3.19	3.05	3.05
4403	NASDAQ	CGEN	Fri, Feb 16, 2018	3.00	3.13	3.00	3.10
4402	NASDAQ	CGEN	Thu, Feb 15, 2018	3.10	3.10	2.95	3.00
4401	NASDAQ	CGEN	Wed, Feb 14, 2018	2.90	3.20	2.85	3.10
4400	NASDAQ	CGEN	Tue, Feb 13, 2018	2.65	2.95	2.65	2.90
4399	NASDAQ	CGEN	Mon, Feb 12, 2018	2.70	2.85	2.55	2.70
4398	NASDAQ	CGEN	Fri, Feb 9, 2018	2.60	2.70	2.45	2.70
4397	NASDAQ	CGEN	Thu, Feb 8, 2018	2.65	2.75	2.55	2.55
4396	NASDAQ	CGEN	Wed, Feb 7, 2018	2.65	2.70	2.45	2.68
4395	NASDAQ	CGEN	Tue, Feb 6, 2018	2.45	2.70	2.43	2.65
4394	NASDAQ	CGEN	Mon, Feb 5, 2018	2.65	2.70	2.45	2.55
4393	NASDAQ	CGEN	Fri, Feb 2, 2018	2.70	2.75	2.60	2.70
4392	NASDAQ	CGEN	Thu, Feb 1, 2018	2.85	2.85	2.65	2.70
4391	NASDAQ	CGEN	Wed, Jan 31, 2018	3.15	3.15	2.90	3.00
4390	NASDAQ	CGEN	Tue, Jan 30, 2018	3.25	3.35	3.10	3.15
4389	NASDAQ	CGEN	Mon, Jan 29, 2018	3.10	3.45	3.10	3.30
4388	NASDAQ	CGEN	Fri, Jan 26, 2018	3.20	3.25	3.10	3.20
4387	NASDAQ	CGEN	Thu, Jan 25, 2018	3.20	3.30	3.15	3.18
4386	NASDAQ	CGEN	Wed, Jan 24, 2018	3.25	3.30	3.10	3.25
4385	NASDAQ	CGEN	Tue, Jan 23, 2018	3.15	3.25	3.10	3.20
4384	NASDAQ	CGEN	Mon, Jan 22, 2018	3.00	3.30	3.00	3.13
4383	NASDAQ	CGEN	Fri, Jan 19, 2018	3.40	3.40	2.90	3.00
4382	NASDAQ	CGEN	Thu, Jan 18, 2018	2.75	3.65	2.65	3.25
4381	NASDAQ	CGEN	Wed, Jan 17, 2018	2.60	2.75	2.58	2.75
4380	NASDAQ	CGEN	Tue, Jan 16, 2018	2.75	2.75	2.50	2.50
4379	NASDAQ	CGEN	Fri, Jan 12, 2018	2.65	2.80	2.65	2.80
4378	NASDAQ	CGEN	Thu, Jan 11, 2018	2.70	2.75	2.65	2.70
4377	NASDAQ	CGEN	Wed, Jan 10, 2018	2.55	2.75	2.50	2.75
4376	NASDAQ	CGEN	Tue, Jan 9, 2018	2.50	2.60	2.50	2.55
4375	NASDAQ	CGEN	Mon, Jan 8, 2018	2.60	2.63	2.55	2.55
4374	NASDAQ	CGEN	Fri, Jan 5, 2018	2.70	2.75	2.60	2.60
4373	NASDAQ	CGEN	Thu, Jan 4, 2018	2.70	2.75	2.50	2.73
4372	NASDAQ	CGEN	Wed, Jan 3, 2018	2.70	2.80	2.65	2.70
4371	NASDAQ	CGEN	Tue, Jan 2, 2018	2.60	2.75	2.60	2.70
4370	NASDAQ	CGEN	Fri, Dec 29, 2017	2.60	2.70	2.50	2.50
4369	NASDAQ	CGEN	Thu, Dec 28, 2017	2.60	2.70	2.55	2.65
4368	NASDAQ	CGEN	Wed, Dec 27, 2017	2.60	2.80	2.60	2.60
4367	NASDAQ	CGEN	Tue, Dec 26, 2017	2.70	2.85	2.60	2.65
4366	NASDAQ	CGEN	Fri, Dec 22, 2017	2.80	2.90	2.75	2.80
4365	NASDAQ	CGEN	Thu, Dec 21, 2017	2.80	2.85	2.80	2.80
4364	NASDAQ	CGEN	Wed, Dec 20, 2017	2.75	2.85	2.70	2.80
4363	NASDAQ	CGEN	Tue, Dec 19, 2017	2.75	2.85	2.68	2.75
4362	NASDAQ	CGEN	Mon, Dec 18, 2017	2.85	2.90	2.80	2.80
4361	NASDAQ	CGEN	Fri, Dec 15, 2017	2.50	2.85	2.45	2.80
4360	NASDAQ	CGEN	Thu, Dec 14, 2017	2.50	2.55	2.45	2.50
4359	NASDAQ	CGEN	Wed, Dec 13, 2017	2.50	2.55	2.35	2.50
4358	NASDAQ	CGEN	Tue, Dec 12, 2017	2.45	2.55	2.40	2.50
4357	NASDAQ	CGEN	Mon, Dec 11, 2017	2.40	2.50	2.40	2.50
4356	NASDAQ	CGEN	Fri, Dec 8, 2017	2.50	2.50	2.40	2.45
4355	NASDAQ	CGEN	Thu, Dec 7, 2017	2.45	2.50	2.35	2.50
4354	NASDAQ	CGEN	Wed, Dec 6, 2017	2.40	2.45	2.35	2.43
4353	NASDAQ	CGEN	Tue, Dec 5, 2017	2.35	2.50	2.30	2.45
4352	NASDAQ	CGEN	Mon, Dec 4, 2017	2.45	2.48	2.25	2.35
4351	NASDAQ	CGEN	Fri, Dec 1, 2017	2.50	2.50	2.35	2.45
4350	NASDAQ	CGEN	Thu, Nov 30, 2017	2.50	2.55	2.40	2.45
4349	NASDAQ	CGEN	Wed, Nov 29, 2017	2.60	2.60	2.45	2.48
4348	NASDAQ	CGEN	Tue, Nov 28, 2017	2.55	2.70	2.35	2.60
4347	NASDAQ	CGEN	Mon, Nov 27, 2017	2.80	2.80	2.55	2.58
4346	NASDAQ	CGEN	Fri, Nov 24, 2017	2.55	2.85	2.55	2.80
4345	NASDAQ	CGEN	Wed, Nov 22, 2017	2.65	2.70	2.55	2.55
4344	NASDAQ	CGEN	Tue, Nov 21, 2017	2.55	2.75	2.51	2.65
4343	NASDAQ	CGEN	Mon, Nov 20, 2017	2.55	2.60	2.45	2.48
4342	NASDAQ	CGEN	Fri, Nov 17, 2017	2.60	2.65	2.55	2.60
4341	NASDAQ	CGEN	Thu, Nov 16, 2017	2.75	2.80	2.60	2.60
4340	NASDAQ	CGEN	Wed, Nov 15, 2017	2.60	2.85	2.60	2.75
4339	NASDAQ	CGEN	Tue, Nov 14, 2017	2.50	2.60	2.50	2.55
4338	NASDAQ	CGEN	Mon, Nov 13, 2017	2.60	2.65	2.35	2.45
4337	NASDAQ	CGEN	Fri, Nov 10, 2017	2.55	2.65	2.55	2.58
4336	NASDAQ	CGEN	Thu, Nov 9, 2017	2.75	2.80	2.50	2.60
4335	NASDAQ	CGEN	Wed, Nov 8, 2017	2.95	2.95	2.73	2.80
4334	NASDAQ	CGEN	Tue, Nov 7, 2017	3.00	3.00	2.70	3.00
4333	NASDAQ	CGEN	Mon, Nov 6, 2017	3.10	3.15	2.95	3.00
4332	NASDAQ	CGEN	Fri, Nov 3, 2017	2.90	3.00	2.85	2.90
4331	NASDAQ	CGEN	Thu, Nov 2, 2017	2.95	3.05	2.85	2.95
4330	NASDAQ	CGEN	Wed, Nov 1, 2017	3.05	3.05	2.90	2.95
4329	NASDAQ	CGEN	Tue, Oct 31, 2017	3.10	3.15	3.00	3.00
4328	NASDAQ	CGEN	Mon, Oct 30, 2017	3.20	3.25	2.93	3.10
4327	NASDAQ	CGEN	Fri, Oct 27, 2017	3.25	3.30	3.15	3.25
4326	NASDAQ	CGEN	Thu, Oct 26, 2017	3.30	3.35	3.20	3.20
4325	NASDAQ	CGEN	Wed, Oct 25, 2017	3.40	3.45	3.25	3.25
4324	NASDAQ	CGEN	Tue, Oct 24, 2017	3.55	3.55	3.30	3.45
4323	NASDAQ	CGEN	Mon, Oct 23, 2017	3.70	3.73	3.45	3.50
4322	NASDAQ	CGEN	Fri, Oct 20, 2017	3.95	3.95	3.70	3.75
4321	NASDAQ	CGEN	Thu, Oct 19, 2017	3.80	3.95	3.65	3.90
4320	NASDAQ	CGEN	Wed, Oct 18, 2017	3.85	3.95	3.73	3.85
4319	NASDAQ	CGEN	Tue, Oct 17, 2017	3.90	3.95	3.80	3.85
4318	NASDAQ	CGEN	Mon, Oct 16, 2017	3.95	4.00	3.80	3.95
4317	NASDAQ	CGEN	Fri, Oct 13, 2017	4.00	4.15	3.95	3.95
4316	NASDAQ	CGEN	Thu, Oct 12, 2017	3.95	4.05	3.86	3.93
4315	NASDAQ	CGEN	Wed, Oct 11, 2017	3.95	4.10	3.85	4.00
4314	NASDAQ	CGEN	Tue, Oct 10, 2017	3.80	4.05	3.60	3.95
4313	NASDAQ	CGEN	Mon, Oct 9, 2017	3.95	4.00	3.70	3.80
4312	NASDAQ	CGEN	Fri, Oct 6, 2017	3.75	3.75	3.45	3.55
4311	NASDAQ	CGEN	Thu, Oct 5, 2017	3.35	4.01	3.15	3.80
4310	NASDAQ	CGEN	Wed, Oct 4, 2017	3.45	3.50	3.25	3.30
4309	NASDAQ	CGEN	Tue, Oct 3, 2017	3.50	3.60	3.35	3.45
4308	NASDAQ	CGEN	Mon, Oct 2, 2017	3.80	3.80	3.40	3.55
4307	NASDAQ	CGEN	Fri, Sep 29, 2017	3.75	3.80	3.60	3.80
4306	NASDAQ	CGEN	Thu, Sep 28, 2017	3.80	3.80	3.70	3.70
4305	NASDAQ	CGEN	Wed, Sep 27, 2017	3.95	3.95	3.75	3.85
4304	NASDAQ	CGEN	Tue, Sep 26, 2017	4.00	4.05	3.80	3.95
4303	NASDAQ	CGEN	Mon, Sep 25, 2017	3.75	4.15	3.75	3.95
4302	NASDAQ	CGEN	Fri, Sep 22, 2017	3.70	3.90	3.65	3.70
4301	NASDAQ	CGEN	Thu, Sep 21, 2017	3.60	3.84	3.60	3.65
4300	NASDAQ	CGEN	Wed, Sep 20, 2017	3.60	3.70	3.55	3.65
4299	NASDAQ	CGEN	Tue, Sep 19, 2017	3.55	3.65	3.50	3.65
4298	NASDAQ	CGEN	Mon, Sep 18, 2017	3.35	3.60	3.35	3.50
4297	NASDAQ	CGEN	Fri, Sep 15, 2017	3.35	3.45	3.32	3.40
4296	NASDAQ	CGEN	Thu, Sep 14, 2017	3.30	3.40	3.25	3.35
4295	NASDAQ	CGEN	Wed, Sep 13, 2017	3.35	3.40	3.25	3.35
4294	NASDAQ	CGEN	Tue, Sep 12, 2017	3.25	3.38	3.20	3.35
4293	NASDAQ	CGEN	Mon, Sep 11, 2017	3.20	3.30	3.10	3.25
4292	NASDAQ	CGEN	Fri, Sep 8, 2017	3.35	3.35	3.15	3.25
4291	NASDAQ	CGEN	Thu, Sep 7, 2017	3.00	3.45	2.90	3.45
4290	NASDAQ	CGEN	Wed, Sep 6, 2017	3.00	3.00	2.80	3.00
4289	NASDAQ	CGEN	Tue, Sep 5, 2017	3.00	3.05	2.90	3.00
4288	NASDAQ	CGEN	Fri, Sep 1, 2017	3.20	3.20	2.90	3.00
4287	NASDAQ	CGEN	Thu, Aug 31, 2017	2.85	3.05	2.85	3.05
4286	NASDAQ	CGEN	Wed, Aug 30, 2017	2.80	2.90	2.70	2.80
4285	NASDAQ	CGEN	Tue, Aug 29, 2017	2.90	2.90	2.80	2.85
4284	NASDAQ	CGEN	Mon, Aug 28, 2017	3.05	3.10	2.95	3.00
4283	NASDAQ	CGEN	Fri, Aug 25, 2017	2.70	3.05	2.70	3.00
4282	NASDAQ	CGEN	Thu, Aug 24, 2017	2.85	2.90	2.60	2.75
4281	NASDAQ	CGEN	Wed, Aug 23, 2017	2.93	2.95	2.80	2.80
4280	NASDAQ	CGEN	Tue, Aug 22, 2017	3.00	3.00	2.90	2.95
4279	NASDAQ	CGEN	Mon, Aug 21, 2017	3.10	3.10	2.95	3.00
4278	NASDAQ	CGEN	Fri, Aug 18, 2017	3.25	3.25	3.03	3.15
4277	NASDAQ	CGEN	Thu, Aug 17, 2017	3.15	3.25	3.15	3.25
4276	NASDAQ	CGEN	Wed, Aug 16, 2017	3.10	3.25	3.10	3.20
4275	NASDAQ	CGEN	Tue, Aug 15, 2017	3.30	3.30	3.10	3.10
4274	NASDAQ	CGEN	Mon, Aug 14, 2017	3.40	3.40	3.25	3.35
4273	NASDAQ	CGEN	Fri, Aug 11, 2017	3.15	3.50	3.15	3.35
4272	NASDAQ	CGEN	Thu, Aug 10, 2017	3.35	3.40	3.10	3.15
4271	NASDAQ	CGEN	Wed, Aug 9, 2017	3.40	3.45	3.35	3.35
4270	NASDAQ	CGEN	Tue, Aug 8, 2017	3.45	3.60	3.40	3.45
4269	NASDAQ	CGEN	Mon, Aug 7, 2017	3.50	3.60	3.50	3.55
4268	NASDAQ	CGEN	Fri, Aug 4, 2017	3.55	3.65	3.50	3.60
4267	NASDAQ	CGEN	Thu, Aug 3, 2017	3.60	3.65	3.50	3.60
4266	NASDAQ	CGEN	Wed, Aug 2, 2017	3.75	3.78	3.45	3.65
4265	NASDAQ	CGEN	Tue, Aug 1, 2017	4.05	4.05	3.65	3.80
4264	NASDAQ	CGEN	Mon, Jul 31, 2017	4.00	4.08	3.95	4.05
4263	NASDAQ	CGEN	Fri, Jul 28, 2017	4.00	4.10	3.95	4.00
4262	NASDAQ	CGEN	Thu, Jul 27, 2017	3.85	4.15	3.65	4.05
4261	NASDAQ	CGEN	Wed, Jul 26, 2017	3.65	3.95	3.50	3.90
4260	NASDAQ	CGEN	Tue, Jul 25, 2017	3.55	4.25	3.50	4.05
4259	NASDAQ	CGEN	Mon, Jul 24, 2017	3.45	3.50	3.25	3.40
4258	NASDAQ	CGEN	Fri, Jul 21, 2017	3.45	3.65	3.35	3.55
4257	NASDAQ	CGEN	Thu, Jul 20, 2017	3.45	3.50	3.25	3.45
4256	NASDAQ	CGEN	Wed, Jul 19, 2017	3.45	3.45	3.35	3.45
4255	NASDAQ	CGEN	Tue, Jul 18, 2017	3.65	3.68	3.40	3.40
4254	NASDAQ	CGEN	Mon, Jul 17, 2017	3.70	3.80	3.65	3.70
4253	NASDAQ	CGEN	Fri, Jul 14, 2017	3.75	3.80	3.75	3.75
4252	NASDAQ	CGEN	Thu, Jul 13, 2017	3.70	3.80	3.65	3.80
4251	NASDAQ	CGEN	Wed, Jul 12, 2017	3.80	3.80	3.63	3.75
4250	NASDAQ	CGEN	Tue, Jul 11, 2017	3.75	3.85	3.70	3.80
4249	NASDAQ	CGEN	Mon, Jul 10, 2017	3.80	3.83	3.75	3.80
4248	NASDAQ	CGEN	Fri, Jul 7, 2017	3.75	3.85	3.70	3.80
4247	NASDAQ	CGEN	Thu, Jul 6, 2017	3.80	3.85	3.70	3.75
4246	NASDAQ	CGEN	Wed, Jul 5, 2017	3.80	3.85	3.70	3.85
4245	NASDAQ	CGEN	Mon, Jul 3, 2017	3.85	3.90	3.80	3.85
4244	NASDAQ	CGEN	Fri, Jun 30, 2017	3.90	3.90	3.75	3.80
4243	NASDAQ	CGEN	Thu, Jun 29, 2017	3.95	3.99	3.80	3.90
4242	NASDAQ	CGEN	Wed, Jun 28, 2017	3.90	4.00	3.85	3.95
4241	NASDAQ	CGEN	Tue, Jun 27, 2017	4.00	4.05	3.85	3.85
4240	NASDAQ	CGEN	Mon, Jun 26, 2017	4.00	4.10	3.90	4.05
4239	NASDAQ	CGEN	Fri, Jun 23, 2017	4.00	4.05	3.85	4.00
4238	NASDAQ	CGEN	Thu, Jun 22, 2017	3.65	4.00	3.60	4.00
4237	NASDAQ	CGEN	Wed, Jun 21, 2017	3.60	3.70	3.50	3.65
4236	NASDAQ	CGEN	Tue, Jun 20, 2017	3.75	3.85	3.55	3.60
4235	NASDAQ	CGEN	Mon, Jun 19, 2017	3.70	3.80	3.70	3.80
4234	NASDAQ	CGEN	Fri, Jun 16, 2017	3.65	3.84	3.55	3.70
4233	NASDAQ	CGEN	Thu, Jun 15, 2017	3.80	3.80	3.55	3.70
4232	NASDAQ	CGEN	Wed, Jun 14, 2017	3.95	3.95	3.70	3.75
4231	NASDAQ	CGEN	Tue, Jun 13, 2017	3.85	3.90	3.75	3.85
4230	NASDAQ	CGEN	Mon, Jun 12, 2017	4.05	4.05	3.75	3.80
4229	NASDAQ	CGEN	Fri, Jun 9, 2017	4.25	4.25	3.90	4.10
4228	NASDAQ	CGEN	Thu, Jun 8, 2017	4.05	4.20	4.00	4.15
4227	NASDAQ	CGEN	Wed, Jun 7, 2017	4.15	4.20	3.90	4.00
4226	NASDAQ	CGEN	Tue, Jun 6, 2017	4.30	4.30	4.15	4.15
4225	NASDAQ	CGEN	Mon, Jun 5, 2017	4.60	4.65	4.35	4.35
4224	NASDAQ	CGEN	Fri, Jun 2, 2017	4.75	4.77	4.50	4.65
4223	NASDAQ	CGEN	Thu, Jun 1, 2017	4.75	4.80	4.65	4.75
4222	NASDAQ	CGEN	Wed, May 31, 2017	4.90	4.90	4.65	4.80
4221	NASDAQ	CGEN	Tue, May 30, 2017	5.10	5.15	4.90	5.00
4220	NASDAQ	CGEN	Fri, May 26, 2017	5.05	5.05	4.90	5.05
4219	NASDAQ	CGEN	Thu, May 25, 2017	5.40	5.40	5.05	5.10
4218	NASDAQ	CGEN	Wed, May 24, 2017	5.35	5.40	5.20	5.35
4217	NASDAQ	CGEN	Tue, May 23, 2017	5.10	5.35	5.07	5.30
4216	NASDAQ	CGEN	Mon, May 22, 2017	4.90	5.10	4.75	5.05
4215	NASDAQ	CGEN	Fri, May 19, 2017	4.35	5.10	4.20	4.75
4214	NASDAQ	CGEN	Thu, May 18, 2017	4.15	4.40	4.05	4.30
4213	NASDAQ	CGEN	Wed, May 17, 2017	4.10	4.25	4.00	4.10
4212	NASDAQ	CGEN	Tue, May 16, 2017	4.25	4.25	4.10	4.20
4211	NASDAQ	CGEN	Mon, May 15, 2017	4.30	4.55	4.18	4.25
4210	NASDAQ	CGEN	Fri, May 12, 2017	4.15	4.25	4.10	4.25
4209	NASDAQ	CGEN	Thu, May 11, 2017	4.00	4.20	3.93	4.15
4208	NASDAQ	CGEN	Wed, May 10, 2017	4.00	4.05	3.90	4.05
4207	NASDAQ	CGEN	Tue, May 9, 2017	3.75	4.10	3.65	3.95
4206	NASDAQ	CGEN	Mon, May 8, 2017	3.70	3.80	3.60	3.65
4205	NASDAQ	CGEN	Fri, May 5, 2017	3.85	3.85	3.65	3.70
4204	NASDAQ	CGEN	Thu, May 4, 2017	3.85	3.90	3.80	3.85
4203	NASDAQ	CGEN	Wed, May 3, 2017	4.00	4.00	3.85	3.85
4202	NASDAQ	CGEN	Tue, May 2, 2017	4.10	4.15	3.95	3.95
4201	NASDAQ	CGEN	Mon, May 1, 2017	4.05	4.30	3.85	4.15
4200	NASDAQ	CGEN	Fri, Apr 28, 2017	3.95	4.10	3.90	4.05
4199	NASDAQ	CGEN	Thu, Apr 27, 2017	3.95	4.00	3.90	3.98
4198	NASDAQ	CGEN	Wed, Apr 26, 2017	4.00	4.00	3.90	4.00
4197	NASDAQ	CGEN	Tue, Apr 25, 2017	4.00	4.00	3.93	4.00
4196	NASDAQ	CGEN	Mon, Apr 24, 2017	3.95	4.00	3.90	4.00
4195	NASDAQ	CGEN	Fri, Apr 21, 2017	4.05	4.10	3.93	3.95
4194	NASDAQ	CGEN	Thu, Apr 20, 2017	3.95	4.05	3.85	4.03
4193	NASDAQ	CGEN	Wed, Apr 19, 2017	4.10	4.14	3.85	3.95
4192	NASDAQ	CGEN	Tue, Apr 18, 2017	4.15	4.20	4.10	4.10
4191	NASDAQ	CGEN	Mon, Apr 17, 2017	4.25	4.25	4.15	4.25
4190	NASDAQ	CGEN	Thu, Apr 13, 2017	4.10	4.25	4.10	4.25
4189	NASDAQ	CGEN	Wed, Apr 12, 2017	4.15	4.20	4.10	4.15
4188	NASDAQ	CGEN	Tue, Apr 11, 2017	4.25	4.25	4.15	4.15
4187	NASDAQ	CGEN	Mon, Apr 10, 2017	4.10	4.25	4.10	4.20
4186	NASDAQ	CGEN	Fri, Apr 7, 2017	4.10	4.15	4.00	4.10
4185	NASDAQ	CGEN	Thu, Apr 6, 2017	4.10	4.15	4.05	4.10
4184	NASDAQ	CGEN	Wed, Apr 5, 2017	4.20	4.20	4.10	4.10
4183	NASDAQ	CGEN	Tue, Apr 4, 2017	4.15	4.20	4.10	4.20
4182	NASDAQ	CGEN	Mon, Apr 3, 2017	4.25	4.30	4.10	4.15
4181	NASDAQ	CGEN	Fri, Mar 31, 2017	4.30	4.40	4.25	4.30
4180	NASDAQ	CGEN	Thu, Mar 30, 2017	4.30	4.35	4.20	4.25
4179	NASDAQ	CGEN	Wed, Mar 29, 2017	4.30	4.40	4.25	4.35
4178	NASDAQ	CGEN	Tue, Mar 28, 2017	4.30	4.40	4.25	4.40
4177	NASDAQ	CGEN	Mon, Mar 27, 2017	4.25	4.30	4.20	4.30
4176	NASDAQ	CGEN	Fri, Mar 24, 2017	4.20	4.39	4.20	4.35
4175	NASDAQ	CGEN	Thu, Mar 23, 2017	4.30	4.30	4.20	4.20
4174	NASDAQ	CGEN	Wed, Mar 22, 2017	4.30	4.35	4.25	4.30
4173	NASDAQ	CGEN	Tue, Mar 21, 2017	4.35	4.40	4.30	4.35
4172	NASDAQ	CGEN	Mon, Mar 20, 2017	4.35	4.40	4.25	4.40
4171	NASDAQ	CGEN	Fri, Mar 17, 2017	4.30	4.45	4.30	4.35
4170	NASDAQ	CGEN	Thu, Mar 16, 2017	4.45	4.45	4.20	4.30
4169	NASDAQ	CGEN	Wed, Mar 15, 2017	4.50	4.55	4.40	4.50
4168	NASDAQ	CGEN	Tue, Mar 14, 2017	4.70	4.70	4.50	4.50
4167	NASDAQ	CGEN	Mon, Mar 13, 2017	4.70	4.75	4.65	4.70
4166	NASDAQ	CGEN	Fri, Mar 10, 2017	4.80	5.00	4.65	4.70
4165	NASDAQ	CGEN	Thu, Mar 9, 2017	4.45	4.85	4.45	4.70
4164	NASDAQ	CGEN	Wed, Mar 8, 2017	4.40	4.60	4.35	4.50
4163	NASDAQ	CGEN	Tue, Mar 7, 2017	4.35	4.50	4.30	4.40
4162	NASDAQ	CGEN	Mon, Mar 6, 2017	4.30	4.50	4.25	4.40
4161	NASDAQ	CGEN	Fri, Mar 3, 2017	4.40	4.45	4.30	4.40
4160	NASDAQ	CGEN	Thu, Mar 2, 2017	4.30	4.65	4.30	4.45
4159	NASDAQ	CGEN	Wed, Mar 1, 2017	4.30	4.35	4.25	4.35
4158	NASDAQ	CGEN	Tue, Feb 28, 2017	4.35	4.40	4.25	4.25
4157	NASDAQ	CGEN	Mon, Feb 27, 2017	4.30	4.45	4.30	4.40
4156	NASDAQ	CGEN	Fri, Feb 24, 2017	4.35	4.40	4.28	4.30
4155	NASDAQ	CGEN	Thu, Feb 23, 2017	4.60	4.60	4.38	4.40
4154	NASDAQ	CGEN	Wed, Feb 22, 2017	4.50	4.60	4.50	4.55
4153	NASDAQ	CGEN	Tue, Feb 21, 2017	4.50	4.60	4.45	4.55
4152	NASDAQ	CGEN	Fri, Feb 17, 2017	4.60	4.60	4.45	4.55
4151	NASDAQ	CGEN	Thu, Feb 16, 2017	4.50	4.60	4.45	4.60
4150	NASDAQ	CGEN	Wed, Feb 15, 2017	4.50	4.70	4.45	4.55
4149	NASDAQ	CGEN	Tue, Feb 14, 2017	4.65	4.70	4.60	4.65
4148	NASDAQ	CGEN	Mon, Feb 13, 2017	4.60	4.70	4.60	4.70
4147	NASDAQ	CGEN	Fri, Feb 10, 2017	4.75	4.75	4.63	4.65
4146	NASDAQ	CGEN	Thu, Feb 9, 2017	4.65	4.75	4.60	4.70
4145	NASDAQ	CGEN	Wed, Feb 8, 2017	4.75	4.75	4.60	4.70
4144	NASDAQ	CGEN	Tue, Feb 7, 2017	4.75	4.80	4.65	4.70
4143	NASDAQ	CGEN	Mon, Feb 6, 2017	4.75	4.85	4.65	4.75
4142	NASDAQ	CGEN	Fri, Feb 3, 2017	4.70	4.80	4.65	4.80
4141	NASDAQ	CGEN	Thu, Feb 2, 2017	4.65	4.70	4.65	4.65
4140	NASDAQ	CGEN	Wed, Feb 1, 2017	4.75	4.85	4.65	4.70
4139	NASDAQ	CGEN	Tue, Jan 31, 2017	4.60	4.80	4.60	4.75
4138	NASDAQ	CGEN	Mon, Jan 30, 2017	4.75	4.75	4.55	4.60
4137	NASDAQ	CGEN	Fri, Jan 27, 2017	4.70	4.80	4.70	4.75
4136	NASDAQ	CGEN	Thu, Jan 26, 2017	4.60	4.75	4.60	4.70
4135	NASDAQ	CGEN	Wed, Jan 25, 2017	4.60	4.70	4.60	4.65
4134	NASDAQ	CGEN	Tue, Jan 24, 2017	4.50	4.65	4.45	4.60
4133	NASDAQ	CGEN	Mon, Jan 23, 2017	4.55	4.60	4.40	4.50
4132	NASDAQ	CGEN	Fri, Jan 20, 2017	4.70	4.70	4.53	4.60
4131	NASDAQ	CGEN	Thu, Jan 19, 2017	4.85	4.85	4.55	4.65
4130	NASDAQ	CGEN	Wed, Jan 18, 2017	4.95	4.95	4.75	4.85
4129	NASDAQ	CGEN	Tue, Jan 17, 2017	4.95	4.98	4.83	4.90
4128	NASDAQ	CGEN	Fri, Jan 13, 2017	4.95	5.05	4.95	5.00
4127	NASDAQ	CGEN	Thu, Jan 12, 2017	5.00	5.05	4.95	4.95
4126	NASDAQ	CGEN	Wed, Jan 11, 2017	5.15	5.28	5.00	5.00
4125	NASDAQ	CGEN	Tue, Jan 10, 2017	5.20	5.23	5.10	5.20
4124	NASDAQ	CGEN	Mon, Jan 9, 2017	5.25	5.30	5.20	5.25
4123	NASDAQ	CGEN	Fri, Jan 6, 2017	5.15	5.40	5.12	5.35
4122	NASDAQ	CGEN	Thu, Jan 5, 2017	5.05	5.25	5.00	5.15
4121	NASDAQ	CGEN	Wed, Jan 4, 2017	5.10	5.30	5.05	5.10
4120	NASDAQ	CGEN	Tue, Jan 3, 2017	5.10	5.25	5.05	5.10
4119	NASDAQ	CGEN	Fri, Dec 30, 2016	5.10	5.23	5.05	5.10
4118	NASDAQ	CGEN	Thu, Dec 29, 2016	5.05	5.15	5.05	5.10
4117	NASDAQ	CGEN	Wed, Dec 28, 2016	5.30	5.33	5.08	5.10
4116	NASDAQ	CGEN	Tue, Dec 27, 2016	5.20	5.35	5.15	5.35
4115	NASDAQ	CGEN	Fri, Dec 23, 2016	5.20	5.25	5.20	5.25
4114	NASDAQ	CGEN	Thu, Dec 22, 2016	5.25	5.35	5.10	5.15
4113	NASDAQ	CGEN	Wed, Dec 21, 2016	5.55	5.55	5.25	5.30
4112	NASDAQ	CGEN	Tue, Dec 20, 2016	5.65	5.65	5.50	5.60
4111	NASDAQ	CGEN	Mon, Dec 19, 2016	5.70	5.85	5.55	5.60
4110	NASDAQ	CGEN	Fri, Dec 16, 2016	5.85	5.95	5.75	5.75
4109	NASDAQ	CGEN	Thu, Dec 15, 2016	5.95	6.05	5.78	5.85
4108	NASDAQ	CGEN	Wed, Dec 14, 2016	6.05	6.15	5.85	5.95
4107	NASDAQ	CGEN	Tue, Dec 13, 2016	6.15	6.25	6.05	6.10
4106	NASDAQ	CGEN	Mon, Dec 12, 2016	6.25	6.30	6.08	6.20
4105	NASDAQ	CGEN	Fri, Dec 9, 2016	6.05	6.30	6.05	6.30
4104	NASDAQ	CGEN	Thu, Dec 8, 2016	6.00	6.10	6.00	6.00
4103	NASDAQ	CGEN	Wed, Dec 7, 2016	6.00	6.10	5.88	5.90
4102	NASDAQ	CGEN	Tue, Dec 6, 2016	6.10	6.20	5.95	6.10
4101	NASDAQ	CGEN	Mon, Dec 5, 2016	5.90	6.30	5.90	6.00
4100	NASDAQ	CGEN	Fri, Dec 2, 2016	5.80	6.10	5.80	5.95
4099	NASDAQ	CGEN	Thu, Dec 1, 2016	6.00	6.15	5.75	5.85
4098	NASDAQ	CGEN	Wed, Nov 30, 2016	6.20	6.40	5.95	6.05
4097	NASDAQ	CGEN	Tue, Nov 29, 2016	6.10	6.30	6.00	6.20
4096	NASDAQ	CGEN	Mon, Nov 28, 2016	6.30	6.30	6.05	6.05
4095	NASDAQ	CGEN	Fri, Nov 25, 2016	6.10	6.30	6.10	6.25
4094	NASDAQ	CGEN	Wed, Nov 23, 2016	6.25	6.25	6.10	6.15
4093	NASDAQ	CGEN	Tue, Nov 22, 2016	6.25	6.35	6.25	6.35
4092	NASDAQ	CGEN	Mon, Nov 21, 2016	6.40	6.40	6.25	6.25
4091	NASDAQ	CGEN	Fri, Nov 18, 2016	6.45	6.50	6.35	6.40
4090	NASDAQ	CGEN	Thu, Nov 17, 2016	6.60	6.65	6.35	6.45
4089	NASDAQ	CGEN	Wed, Nov 16, 2016	6.65	6.70	6.60	6.65
4088	NASDAQ	CGEN	Tue, Nov 15, 2016	6.60	6.75	6.45	6.70
4087	NASDAQ	CGEN	Mon, Nov 14, 2016	6.65	6.75	6.56	6.75
4086	NASDAQ	CGEN	Fri, Nov 11, 2016	6.50	6.80	6.40	6.65
4085	NASDAQ	CGEN	Thu, Nov 10, 2016	6.20	6.50	6.20	6.50
4084	NASDAQ	CGEN	Wed, Nov 9, 2016	6.20	6.40	6.20	6.25
4083	NASDAQ	CGEN	Tue, Nov 8, 2016	5.90	6.20	5.90	6.15
4082	NASDAQ	CGEN	Mon, Nov 7, 2016	5.90	6.08	5.85	6.05
4081	NASDAQ	CGEN	Fri, Nov 4, 2016	5.95	6.10	5.85	5.95
4080	NASDAQ	CGEN	Thu, Nov 3, 2016	5.80	6.20	5.73	6.00
4079	NASDAQ	CGEN	Wed, Nov 2, 2016	5.65	5.94	5.60	5.70
4078	NASDAQ	CGEN	Tue, Nov 1, 2016	5.80	5.85	5.50	5.60
4077	NASDAQ	CGEN	Mon, Oct 31, 2016	5.65	5.85	5.55	5.75
4076	NASDAQ	CGEN	Fri, Oct 28, 2016	5.65	5.80	5.65	5.70
4075	NASDAQ	CGEN	Thu, Oct 27, 2016	5.85	5.90	5.60	5.60
4074	NASDAQ	CGEN	Wed, Oct 26, 2016	5.85	5.90	5.75	5.80
4073	NASDAQ	CGEN	Tue, Oct 25, 2016	5.95	5.95	5.80	5.80
4072	NASDAQ	CGEN	Mon, Oct 24, 2016	6.05	6.05	5.90	5.90
4071	NASDAQ	CGEN	Fri, Oct 21, 2016	6.10	6.10	5.95	6.00
4070	NASDAQ	CGEN	Thu, Oct 20, 2016	6.05	6.20	5.95	6.15
4069	NASDAQ	CGEN	Wed, Oct 19, 2016	6.00	6.08	5.95	6.00
4068	NASDAQ	CGEN	Tue, Oct 18, 2016	6.00	6.20	5.90	6.00
4067	NASDAQ	CGEN	Mon, Oct 17, 2016	6.05	6.05	5.95	5.95
4066	NASDAQ	CGEN	Fri, Oct 14, 2016	6.17	6.21	6.03	6.07
4065	NASDAQ	CGEN	Thu, Oct 13, 2016	6.09	6.28	6.03	6.12
4064	NASDAQ	CGEN	Wed, Oct 12, 2016	6.27	6.28	6.06	6.16
4063	NASDAQ	CGEN	Tue, Oct 11, 2016	6.34	6.38	6.18	6.25
4062	NASDAQ	CGEN	Mon, Oct 10, 2016	6.22	6.42	6.22	6.37
4061	NASDAQ	CGEN	Fri, Oct 7, 2016	6.02	6.18	6.02	6.15
4060	NASDAQ	CGEN	Thu, Oct 6, 2016	6.20	6.25	6.00	6.04
4059	NASDAQ	CGEN	Wed, Oct 5, 2016	6.22	6.30	6.16	6.21
4058	NASDAQ	CGEN	Tue, Oct 4, 2016	6.39	6.45	6.12	6.19
4057	NASDAQ	CGEN	Mon, Oct 3, 2016	6.34	6.46	6.28	6.37
4056	NASDAQ	CGEN	Fri, Sep 30, 2016	6.40	6.40	6.25	6.30
4055	NASDAQ	CGEN	Thu, Sep 29, 2016	6.35	6.51	6.30	6.35
4054	NASDAQ	CGEN	Wed, Sep 28, 2016	6.51	6.56	6.42	6.45
4053	NASDAQ	CGEN	Tue, Sep 27, 2016	6.61	6.67	6.46	6.57
4052	NASDAQ	CGEN	Mon, Sep 26, 2016	6.73	6.74	6.52	6.60
4051	NASDAQ	CGEN	Fri, Sep 23, 2016	6.76	6.81	6.75	6.81
4050	NASDAQ	CGEN	Thu, Sep 22, 2016	6.72	6.82	6.72	6.76
4049	NASDAQ	CGEN	Wed, Sep 21, 2016	6.64	6.74	6.51	6.70
4048	NASDAQ	CGEN	Tue, Sep 20, 2016	6.74	6.85	6.62	6.66
4047	NASDAQ	CGEN	Mon, Sep 19, 2016	6.74	6.82	6.69	6.70
4046	NASDAQ	CGEN	Fri, Sep 16, 2016	6.73	6.81	6.67	6.70
4045	NASDAQ	CGEN	Thu, Sep 15, 2016	6.77	6.88	6.74	6.79
4044	NASDAQ	CGEN	Wed, Sep 14, 2016	6.83	6.91	6.72	6.84
4043	NASDAQ	CGEN	Tue, Sep 13, 2016	6.93	6.93	6.70	6.83
4042	NASDAQ	CGEN	Mon, Sep 12, 2016	7.05	7.19	6.88	7.03
4041	NASDAQ	CGEN	Fri, Sep 9, 2016	7.09	7.21	7.02	7.14
4040	NASDAQ	CGEN	Thu, Sep 8, 2016	7.00	7.16	6.98	7.16
4039	NASDAQ	CGEN	Wed, Sep 7, 2016	7.16	7.22	6.97	7.05
4038	NASDAQ	CGEN	Tue, Sep 6, 2016	7.37	7.44	7.13	7.22
4037	NASDAQ	CGEN	Fri, Sep 2, 2016	7.10	7.57	7.00	7.41
4036	NASDAQ	CGEN	Thu, Sep 1, 2016	6.99	7.09	6.97	7.05
4035	NASDAQ	CGEN	Wed, Aug 31, 2016	6.96	7.08	6.93	7.03
4034	NASDAQ	CGEN	Tue, Aug 30, 2016	6.82	6.99	6.78	6.98
4033	NASDAQ	CGEN	Mon, Aug 29, 2016	6.77	6.94	6.70	6.85
4032	NASDAQ	CGEN	Fri, Aug 26, 2016	6.81	6.93	6.63	6.82
4031	NASDAQ	CGEN	Thu, Aug 25, 2016	6.88	6.97	6.69	6.82
4030	NASDAQ	CGEN	Wed, Aug 24, 2016	7.16	7.27	6.78	6.86
4029	NASDAQ	CGEN	Tue, Aug 23, 2016	7.03	7.27	7.02	7.26
4028	NASDAQ	CGEN	Mon, Aug 22, 2016	6.98	7.03	6.88	6.96
4027	NASDAQ	CGEN	Fri, Aug 19, 2016	6.92	7.04	6.75	6.99
4026	NASDAQ	CGEN	Thu, Aug 18, 2016	6.62	6.96	6.62	6.92
4025	NASDAQ	CGEN	Wed, Aug 17, 2016	6.79	6.88	6.65	6.66
4024	NASDAQ	CGEN	Tue, Aug 16, 2016	7.00	7.00	6.72	6.77
4023	NASDAQ	CGEN	Mon, Aug 15, 2016	7.03	7.15	7.02	7.08
4022	NASDAQ	CGEN	Fri, Aug 12, 2016	6.81	7.22	6.81	7.11
4021	NASDAQ	CGEN	Thu, Aug 11, 2016	6.66	6.91	6.60	6.87
4020	NASDAQ	CGEN	Wed, Aug 10, 2016	6.69	6.73	6.58	6.65
4019	NASDAQ	CGEN	Tue, Aug 9, 2016	6.60	6.75	6.60	6.74
4018	NASDAQ	CGEN	Mon, Aug 8, 2016	6.71	6.78	6.61	6.70
4017	NASDAQ	CGEN	Fri, Aug 5, 2016	6.70	6.80	6.67	6.77
4016	NASDAQ	CGEN	Thu, Aug 4, 2016	6.80	6.80	6.63	6.69
4015	NASDAQ	CGEN	Wed, Aug 3, 2016	6.65	6.74	6.64	6.74
4014	NASDAQ	CGEN	Tue, Aug 2, 2016	6.71	6.83	6.54	6.66
4013	NASDAQ	CGEN	Mon, Aug 1, 2016	6.65	6.94	6.65	6.91
4012	NASDAQ	CGEN	Fri, Jul 29, 2016	6.64	6.67	6.51	6.65
4011	NASDAQ	CGEN	Thu, Jul 28, 2016	6.75	6.75	6.54	6.59
4010	NASDAQ	CGEN	Wed, Jul 27, 2016	6.65	6.80	6.60	6.75
4009	NASDAQ	CGEN	Tue, Jul 26, 2016	6.56	6.64	6.52	6.60
4008	NASDAQ	CGEN	Mon, Jul 25, 2016	6.65	6.65	6.49	6.56
4007	NASDAQ	CGEN	Fri, Jul 22, 2016	6.64	6.64	6.46	6.59
4006	NASDAQ	CGEN	Thu, Jul 21, 2016	6.59	6.66	6.48	6.60
4005	NASDAQ	CGEN	Wed, Jul 20, 2016	6.45	6.69	6.44	6.66
4004	NASDAQ	CGEN	Tue, Jul 19, 2016	6.44	6.49	6.36	6.42
4003	NASDAQ	CGEN	Mon, Jul 18, 2016	6.49	6.51	6.42	6.48
4002	NASDAQ	CGEN	Fri, Jul 15, 2016	6.52	6.61	6.46	6.53
4001	NASDAQ	CGEN	Thu, Jul 14, 2016	6.65	6.68	6.49	6.51
4000	NASDAQ	CGEN	Wed, Jul 13, 2016	6.66	6.74	6.55	6.60
3999	NASDAQ	CGEN	Tue, Jul 12, 2016	6.68	6.78	6.65	6.71
3998	NASDAQ	CGEN	Mon, Jul 11, 2016	6.70	6.78	6.67	6.70
3997	NASDAQ	CGEN	Fri, Jul 8, 2016	6.71	6.83	6.67	6.80
3996	NASDAQ	CGEN	Thu, Jul 7, 2016	6.67	6.76	6.62	6.70
3995	NASDAQ	CGEN	Wed, Jul 6, 2016	6.45	6.73	6.45	6.72
3994	NASDAQ	CGEN	Tue, Jul 5, 2016	6.64	6.69	6.45	6.50
3993	NASDAQ	CGEN	Fri, Jul 1, 2016	6.44	6.72	6.44	6.67
3992	NASDAQ	CGEN	Thu, Jun 30, 2016	6.44	6.54	6.31	6.48
3991	NASDAQ	CGEN	Wed, Jun 29, 2016	6.52	6.57	6.42	6.53
3990	NASDAQ	CGEN	Tue, Jun 28, 2016	6.50	6.60	6.45	6.54
3989	NASDAQ	CGEN	Mon, Jun 27, 2016	6.51	6.60	6.31	6.42
3988	NASDAQ	CGEN	Fri, Jun 24, 2016	6.68	6.87	6.53	6.68
3987	NASDAQ	CGEN	Thu, Jun 23, 2016	6.98	7.04	6.85	7.00
3986	NASDAQ	CGEN	Wed, Jun 22, 2016	6.81	7.00	6.66	6.95
3985	NASDAQ	CGEN	Tue, Jun 21, 2016	6.54	6.80	6.49	6.79
3984	NASDAQ	CGEN	Mon, Jun 20, 2016	6.52	6.65	6.52	6.60
3983	NASDAQ	CGEN	Fri, Jun 17, 2016	6.59	6.60	6.41	6.47
3982	NASDAQ	CGEN	Thu, Jun 16, 2016	6.47	6.65	6.42	6.60
3981	NASDAQ	CGEN	Wed, Jun 15, 2016	6.49	6.62	6.47	6.52
3980	NASDAQ	CGEN	Tue, Jun 14, 2016	6.28	6.51	6.13	6.51
3979	NASDAQ	CGEN	Mon, Jun 13, 2016	6.36	6.44	6.26	6.30
3978	NASDAQ	CGEN	Fri, Jun 10, 2016	6.58	6.60	6.40	6.43
3977	NASDAQ	CGEN	Thu, Jun 9, 2016	6.67	6.75	6.61	6.62
3976	NASDAQ	CGEN	Wed, Jun 8, 2016	6.73	6.84	6.66	6.78
3975	NASDAQ	CGEN	Tue, Jun 7, 2016	6.77	6.83	6.69	6.77
3974	NASDAQ	CGEN	Mon, Jun 6, 2016	6.75	6.84	6.61	6.78
3973	NASDAQ	CGEN	Fri, Jun 3, 2016	6.89	6.91	6.75	6.80
3972	NASDAQ	CGEN	Thu, Jun 2, 2016	6.86	6.98	6.83	6.92
3971	NASDAQ	CGEN	Wed, Jun 1, 2016	6.87	6.99	6.83	6.95
3970	NASDAQ	CGEN	Tue, May 31, 2016	6.90	6.99	6.85	6.96
3969	NASDAQ	CGEN	Fri, May 27, 2016	6.81	6.98	6.76	6.83
3968	NASDAQ	CGEN	Thu, May 26, 2016	6.95	6.95	6.79	6.82
3967	NASDAQ	CGEN	Wed, May 25, 2016	7.01	7.10	6.72	7.00
3966	NASDAQ	CGEN	Tue, May 24, 2016	6.95	7.01	6.88	6.97
3965	NASDAQ	CGEN	Mon, May 23, 2016	6.80	6.95	6.80	6.91
3964	NASDAQ	CGEN	Fri, May 20, 2016	6.82	6.88	6.76	6.84
3963	NASDAQ	CGEN	Thu, May 19, 2016	6.86	6.89	6.66	6.78
3962	NASDAQ	CGEN	Wed, May 18, 2016	6.72	6.94	6.70	6.89
3961	NASDAQ	CGEN	Tue, May 17, 2016	6.75	6.97	6.71	6.77
3960	NASDAQ	CGEN	Mon, May 16, 2016	6.63	6.89	6.63	6.79
3959	NASDAQ	CGEN	Fri, May 13, 2016	6.55	6.74	6.53	6.67
3958	NASDAQ	CGEN	Thu, May 12, 2016	6.69	6.70	6.42	6.54
3957	NASDAQ	CGEN	Wed, May 11, 2016	6.99	6.99	6.63	6.66
3956	NASDAQ	CGEN	Tue, May 10, 2016	6.78	7.13	6.78	7.05
3955	NASDAQ	CGEN	Mon, May 9, 2016	6.43	6.75	6.42	6.69
3954	NASDAQ	CGEN	Fri, May 6, 2016	6.57	6.63	6.43	6.46
3953	NASDAQ	CGEN	Thu, May 5, 2016	6.79	6.79	6.48	6.54
3952	NASDAQ	CGEN	Wed, May 4, 2016	6.76	6.83	6.65	6.78
3951	NASDAQ	CGEN	Tue, May 3, 2016	6.73	7.01	6.65	6.88
3950	NASDAQ	CGEN	Mon, May 2, 2016	6.79	6.85	6.60	6.78
3949	NASDAQ	CGEN	Fri, Apr 29, 2016	7.01	7.01	6.76	6.78
3948	NASDAQ	CGEN	Thu, Apr 28, 2016	6.88	7.10	6.68	6.91
3947	NASDAQ	CGEN	Wed, Apr 27, 2016	6.85	6.95	6.78	6.89
3946	NASDAQ	CGEN	Tue, Apr 26, 2016	7.10	7.10	6.86	6.88
3945	NASDAQ	CGEN	Mon, Apr 25, 2016	7.05	7.13	7.02	7.02
3944	NASDAQ	CGEN	Fri, Apr 22, 2016	7.04	7.12	6.90	7.12
3943	NASDAQ	CGEN	Thu, Apr 21, 2016	7.09	7.11	6.96	7.03
3942	NASDAQ	CGEN	Wed, Apr 20, 2016	7.00	7.08	6.96	6.97
3941	NASDAQ	CGEN	Tue, Apr 19, 2016	6.95	7.07	6.90	7.02
3940	NASDAQ	CGEN	Mon, Apr 18, 2016	6.93	7.14	6.82	6.94
3939	NASDAQ	CGEN	Fri, Apr 15, 2016	6.84	7.04	6.80	6.86
3938	NASDAQ	CGEN	Thu, Apr 14, 2016	6.66	6.89	6.57	6.83
3937	NASDAQ	CGEN	Wed, Apr 13, 2016	6.50	6.70	6.50	6.70
3936	NASDAQ	CGEN	Tue, Apr 12, 2016	6.24	6.47	6.21	6.41
3935	NASDAQ	CGEN	Mon, Apr 11, 2016	6.18	6.40	6.18	6.24
3934	NASDAQ	CGEN	Fri, Apr 8, 2016	6.28	6.30	6.17	6.21
3933	NASDAQ	CGEN	Thu, Apr 7, 2016	6.07	6.29	6.04	6.18
3932	NASDAQ	CGEN	Wed, Apr 6, 2016	5.69	6.14	5.69	6.13
3931	NASDAQ	CGEN	Tue, Apr 5, 2016	5.66	5.66	5.66	5.64
3930	NASDAQ	CGEN	Mon, Apr 4, 2016	5.67	5.74	5.61	5.66
3929	NASDAQ	CGEN	Fri, Apr 1, 2016	5.55	5.69	5.48	5.66
3928	NASDAQ	CGEN	Thu, Mar 31, 2016	5.68	5.76	5.54	5.69
3927	NASDAQ	CGEN	Wed, Mar 30, 2016	5.60	5.72	5.59	5.69
3926	NASDAQ	CGEN	Tue, Mar 29, 2016	5.50	5.60	5.31	5.44
3925	NASDAQ	CGEN	Mon, Mar 28, 2016	5.82	5.82	5.54	5.64
3924	NASDAQ	CGEN	Thu, Mar 24, 2016	5.80	5.94	5.59	5.82
3923	NASDAQ	CGEN	Wed, Mar 23, 2016	5.90	5.95	5.65	5.72
3922	NASDAQ	CGEN	Tue, Mar 22, 2016	5.75	5.99	5.75	5.93
3921	NASDAQ	CGEN	Mon, Mar 21, 2016	5.51	5.83	5.51	5.80
3920	NASDAQ	CGEN	Fri, Mar 18, 2016	5.41	5.57	5.41	5.59
3919	NASDAQ	CGEN	Thu, Mar 17, 2016	5.36	5.54	5.33	5.46
3918	NASDAQ	CGEN	Wed, Mar 16, 2016	5.34	5.39	5.25	5.35
3917	NASDAQ	CGEN	Tue, Mar 15, 2016	5.53	5.53	5.53	5.34
3916	NASDAQ	CGEN	Mon, Mar 14, 2016	5.51	5.60	5.46	5.58
3915	NASDAQ	CGEN	Fri, Mar 11, 2016	5.33	5.33	5.33	5.59
3914	NASDAQ	CGEN	Thu, Mar 10, 2016	5.45	5.45	5.45	5.33
3913	NASDAQ	CGEN	Wed, Mar 9, 2016	5.56	5.59	5.36	5.50
3912	NASDAQ	CGEN	Tue, Mar 8, 2016	5.86	5.86	5.50	5.87
3911	NASDAQ	CGEN	Mon, Mar 7, 2016	5.79	6.06	5.72	5.87
3910	NASDAQ	CGEN	Fri, Mar 4, 2016	5.59	6.09	5.55	5.87
3909	NASDAQ	CGEN	Thu, Mar 3, 2016	5.51	5.51	5.51	5.57
3908	NASDAQ	CGEN	Wed, Mar 2, 2016	5.18	5.55	5.18	5.20
3907	NASDAQ	CGEN	Tue, Mar 1, 2016	4.75	4.75	4.75	5.24
3906	NASDAQ	CGEN	Mon, Feb 29, 2016	4.73	4.94	4.73	4.73
3905	NASDAQ	CGEN	Fri, Feb 26, 2016	4.76	4.76	4.76	4.73
3904	NASDAQ	CGEN	Thu, Feb 25, 2016	4.81	4.85	4.62	4.76
3903	NASDAQ	CGEN	Wed, Feb 24, 2016	4.83	4.84	4.59	4.81
3902	NASDAQ	CGEN	Tue, Feb 23, 2016	4.90	4.90	4.76	4.82
3901	NASDAQ	CGEN	Mon, Feb 22, 2016	4.99	5.03	4.79	4.87
3900	NASDAQ	CGEN	Fri, Feb 19, 2016	4.83	4.88	4.75	4.86
3899	NASDAQ	CGEN	Thu, Feb 18, 2016	4.96	4.96	4.81	4.81
3898	NASDAQ	CGEN	Wed, Feb 17, 2016	4.71	4.95	4.71	4.92
3897	NASDAQ	CGEN	Tue, Feb 16, 2016	4.60	4.75	4.52	4.72
3896	NASDAQ	CGEN	Fri, Feb 12, 2016	4.67	4.81	4.41	4.50
3895	NASDAQ	CGEN	Thu, Feb 11, 2016	4.47	4.60	4.32	4.51
3894	NASDAQ	CGEN	Wed, Feb 10, 2016	4.53	4.65	4.50	4.50
3893	NASDAQ	CGEN	Tue, Feb 9, 2016	4.50	4.69	4.50	4.51
3892	NASDAQ	CGEN	Mon, Feb 8, 2016	4.59	4.62	4.50	4.52
3891	NASDAQ	CGEN	Fri, Feb 5, 2016	4.71	4.84	4.65	4.69
3890	NASDAQ	CGEN	Thu, Feb 4, 2016	4.50	4.81	4.48	4.74
3889	NASDAQ	CGEN	Wed, Feb 3, 2016	4.74	4.74	4.45	4.53
3888	NASDAQ	CGEN	Tue, Feb 2, 2016	4.67	4.74	4.57	4.65
3887	NASDAQ	CGEN	Mon, Feb 1, 2016	4.72	4.77	4.62	4.72
3886	NASDAQ	CGEN	Fri, Jan 29, 2016	4.58	4.77	4.56	4.71
3885	NASDAQ	CGEN	Thu, Jan 28, 2016	4.58	4.73	4.43	4.58
3884	NASDAQ	CGEN	Wed, Jan 27, 2016	4.80	4.84	4.53	4.53
3883	NASDAQ	CGEN	Tue, Jan 26, 2016	4.91	4.98	4.76	4.80
3882	NASDAQ	CGEN	Mon, Jan 25, 2016	4.83	5.13	4.83	4.91
3881	NASDAQ	CGEN	Fri, Jan 22, 2016	5.07	5.16	4.82	4.94
3880	NASDAQ	CGEN	Thu, Jan 21, 2016	4.97	5.10	4.85	4.94
3879	NASDAQ	CGEN	Wed, Jan 20, 2016	4.79	5.03	4.57	4.96
3878	NASDAQ	CGEN	Tue, Jan 19, 2016	5.20	5.20	4.80	4.91
3877	NASDAQ	CGEN	Fri, Jan 15, 2016	4.93	5.11	4.85	5.08
3876	NASDAQ	CGEN	Thu, Jan 14, 2016	5.19	5.32	4.93	5.20
3875	NASDAQ	CGEN	Wed, Jan 13, 2016	5.52	5.68	5.20	5.21
3874	NASDAQ	CGEN	Tue, Jan 12, 2016	5.65	5.72	5.30	5.52
3873	NASDAQ	CGEN	Mon, Jan 11, 2016	6.00	6.04	5.54	5.55
3872	NASDAQ	CGEN	Fri, Jan 8, 2016	6.15	6.20	5.92	5.96
3871	NASDAQ	CGEN	Thu, Jan 7, 2016	6.35	6.35	6.01	6.10
3870	NASDAQ	CGEN	Wed, Jan 6, 2016	6.87	6.91	6.40	6.53
3869	NASDAQ	CGEN	Tue, Jan 5, 2016	6.42	6.92	6.40	6.90
3868	NASDAQ	CGEN	Mon, Jan 4, 2016	6.32	6.50	6.30	6.43
3867	NASDAQ	CGEN	Thu, Dec 31, 2015	6.40	6.44	6.26	6.39
3866	NASDAQ	CGEN	Wed, Dec 30, 2015	6.27	6.43	6.20	6.35
3865	NASDAQ	CGEN	Tue, Dec 29, 2015	6.49	6.52	6.27	6.32
3864	NASDAQ	CGEN	Mon, Dec 28, 2015	6.64	6.67	6.43	6.47
3863	NASDAQ	CGEN	Thu, Dec 24, 2015	6.73	6.79	6.66	6.71
3862	NASDAQ	CGEN	Wed, Dec 23, 2015	6.65	6.82	6.59	6.78
3861	NASDAQ	CGEN	Tue, Dec 22, 2015	6.54	6.72	6.50	6.66
3860	NASDAQ	CGEN	Mon, Dec 21, 2015	6.56	6.68	6.49	6.61
3859	NASDAQ	CGEN	Fri, Dec 18, 2015	6.41	6.79	6.41	6.53
3858	NASDAQ	CGEN	Thu, Dec 17, 2015	6.50	6.77	6.47	6.50
3857	NASDAQ	CGEN	Wed, Dec 16, 2015	6.54	6.65	6.53	6.60
3856	NASDAQ	CGEN	Tue, Dec 15, 2015	6.56	6.70	6.42	6.58
3855	NASDAQ	CGEN	Mon, Dec 14, 2015	6.85	6.93	6.42	6.61
3854	NASDAQ	CGEN	Fri, Dec 11, 2015	7.30	7.40	6.90	6.93
3853	NASDAQ	CGEN	Thu, Dec 10, 2015	6.73	6.95	6.73	6.80
3852	NASDAQ	CGEN	Wed, Dec 9, 2015	6.90	6.94	6.72	6.79
3851	NASDAQ	CGEN	Tue, Dec 8, 2015	6.86	7.11	6.84	7.04
3850	NASDAQ	CGEN	Mon, Dec 7, 2015	7.27	7.37	7.11	7.13
3849	NASDAQ	CGEN	Fri, Dec 4, 2015	7.44	7.54	7.29	7.42
3848	NASDAQ	CGEN	Thu, Dec 3, 2015	7.48	7.64	7.30	7.41
3847	NASDAQ	CGEN	Wed, Dec 2, 2015	7.71	7.79	7.51	7.54
3846	NASDAQ	CGEN	Tue, Dec 1, 2015	7.65	7.77	7.50	7.71
3845	NASDAQ	CGEN	Mon, Nov 30, 2015	7.46	7.64	7.36	7.60
3844	NASDAQ	CGEN	Fri, Nov 27, 2015	7.61	7.70	7.44	7.54
3843	NASDAQ	CGEN	Wed, Nov 25, 2015	7.14	7.70	7.13	7.63
3842	NASDAQ	CGEN	Tue, Nov 24, 2015	7.24	7.36	7.15	7.23
3841	NASDAQ	CGEN	Mon, Nov 23, 2015	7.26	7.33	7.17	7.24
3840	NASDAQ	CGEN	Fri, Nov 20, 2015	7.29	7.46	7.10	7.32
3839	NASDAQ	CGEN	Thu, Nov 19, 2015	7.25	7.41	7.05	7.23
3838	NASDAQ	CGEN	Wed, Nov 18, 2015	6.97	7.41	6.97	7.36
3837	NASDAQ	CGEN	Tue, Nov 17, 2015	6.80	7.19	6.80	7.04
3836	NASDAQ	CGEN	Mon, Nov 16, 2015	6.68	6.83	6.68	6.77
3835	NASDAQ	CGEN	Fri, Nov 13, 2015	6.61	6.76	6.58	6.72
3834	NASDAQ	CGEN	Thu, Nov 12, 2015	6.59	6.69	6.56	6.65
3833	NASDAQ	CGEN	Wed, Nov 11, 2015	6.78	6.81	6.58	6.73
3832	NASDAQ	CGEN	Tue, Nov 10, 2015	6.88	6.88	6.70	6.75
3831	NASDAQ	CGEN	Mon, Nov 9, 2015	6.76	7.18	6.75	7.03
3830	NASDAQ	CGEN	Fri, Nov 6, 2015	6.68	6.99	6.60	6.82
3829	NASDAQ	CGEN	Thu, Nov 5, 2015	6.53	6.74	6.50	6.67
3828	NASDAQ	CGEN	Wed, Nov 4, 2015	6.14	6.85	6.14	6.59
3827	NASDAQ	CGEN	Tue, Nov 3, 2015	6.28	6.42	6.02	6.18
3826	NASDAQ	CGEN	Mon, Nov 2, 2015	6.14	6.60	6.12	6.50
3825	NASDAQ	CGEN	Fri, Oct 30, 2015	6.14	6.27	6.04	6.19
3824	NASDAQ	CGEN	Thu, Oct 29, 2015	6.19	6.33	6.01	6.10
3823	NASDAQ	CGEN	Wed, Oct 28, 2015	6.21	6.34	6.12	6.29
3822	NASDAQ	CGEN	Tue, Oct 27, 2015	6.20	6.33	6.18	6.24
3821	NASDAQ	CGEN	Mon, Oct 26, 2015	6.15	6.29	6.04	6.27
3820	NASDAQ	CGEN	Fri, Oct 23, 2015	6.23	6.27	6.03	6.20
3819	NASDAQ	CGEN	Thu, Oct 22, 2015	6.10	6.27	5.98	6.20
3818	NASDAQ	CGEN	Wed, Oct 21, 2015	6.52	6.65	5.93	6.12
3817	NASDAQ	CGEN	Tue, Oct 20, 2015	6.63	6.70	6.21	6.39
3816	NASDAQ	CGEN	Mon, Oct 19, 2015	6.05	6.78	6.03	6.65
3815	NASDAQ	CGEN	Fri, Oct 16, 2015	6.45	6.45	5.77	6.13
3814	NASDAQ	CGEN	Thu, Oct 15, 2015	5.83	6.31	5.72	6.28
3813	NASDAQ	CGEN	Wed, Oct 14, 2015	5.50	5.70	5.48	5.59
3812	NASDAQ	CGEN	Tue, Oct 13, 2015	5.53	5.83	5.46	5.59
3811	NASDAQ	CGEN	Mon, Oct 12, 2015	5.65	5.71	5.45	5.62
3810	NASDAQ	CGEN	Fri, Oct 9, 2015	5.66	5.70	5.46	5.68
3809	NASDAQ	CGEN	Thu, Oct 8, 2015	5.81	5.81	5.41	5.70
3808	NASDAQ	CGEN	Wed, Oct 7, 2015	5.43	5.90	5.35	5.81
3807	NASDAQ	CGEN	Tue, Oct 6, 2015	5.36	5.57	5.15	5.44
3806	NASDAQ	CGEN	Mon, Oct 5, 2015	5.30	5.42	5.25	5.32
3805	NASDAQ	CGEN	Fri, Oct 2, 2015	5.04	5.34	5.00	5.32
3804	NASDAQ	CGEN	Thu, Oct 1, 2015	5.09	5.18	4.91	5.07
3803	NASDAQ	CGEN	Wed, Sep 30, 2015	4.83	5.20	4.83	5.17
3802	NASDAQ	CGEN	Tue, Sep 29, 2015	4.87	5.09	4.71	4.83
3801	NASDAQ	CGEN	Mon, Sep 28, 2015	5.08	5.08	4.72	4.83
3800	NASDAQ	CGEN	Fri, Sep 25, 2015	5.50	5.57	5.01	5.05
3799	NASDAQ	CGEN	Thu, Sep 24, 2015	5.51	5.51	5.30	5.45
3798	NASDAQ	CGEN	Wed, Sep 23, 2015	5.68	5.70	5.46	5.50
3797	NASDAQ	CGEN	Tue, Sep 22, 2015	5.61	5.69	5.51	5.67
3796	NASDAQ	CGEN	Mon, Sep 21, 2015	5.82	5.86	5.58	5.66
3795	NASDAQ	CGEN	Fri, Sep 18, 2015	5.89	6.06	5.71	5.78
3794	NASDAQ	CGEN	Thu, Sep 17, 2015	5.54	6.10	5.52	5.95
3793	NASDAQ	CGEN	Wed, Sep 16, 2015	5.89	5.95	5.45	5.63
3792	NASDAQ	CGEN	Tue, Sep 15, 2015	5.50	5.75	5.41	5.60
3791	NASDAQ	CGEN	Mon, Sep 14, 2015	5.42	5.48	5.30	5.43
3790	NASDAQ	CGEN	Fri, Sep 11, 2015	5.27	5.39	5.25	5.39
3789	NASDAQ	CGEN	Thu, Sep 10, 2015	5.12	5.34	5.10	5.32
3788	NASDAQ	CGEN	Wed, Sep 9, 2015	5.17	5.27	5.07	5.13
3787	NASDAQ	CGEN	Tue, Sep 8, 2015	5.15	5.27	5.03	5.14
3786	NASDAQ	CGEN	Fri, Sep 4, 2015	5.00	5.11	4.91	5.10
3785	NASDAQ	CGEN	Thu, Sep 3, 2015	4.98	5.15	4.92	5.00
3784	NASDAQ	CGEN	Wed, Sep 2, 2015	5.00	5.05	4.89	4.98
3783	NASDAQ	CGEN	Tue, Sep 1, 2015	4.87	4.97	4.82	4.90
3782	NASDAQ	CGEN	Mon, Aug 31, 2015	5.13	5.21	4.88	4.92
3781	NASDAQ	CGEN	Fri, Aug 28, 2015	4.87	5.21	4.84	5.20
3780	NASDAQ	CGEN	Thu, Aug 27, 2015	4.97	5.05	4.75	4.88
3779	NASDAQ	CGEN	Wed, Aug 26, 2015	4.96	5.06	4.73	4.95
3778	NASDAQ	CGEN	Tue, Aug 25, 2015	5.04	5.09	4.80	4.86
3777	NASDAQ	CGEN	Mon, Aug 24, 2015	4.97	5.09	4.64	4.78
3776	NASDAQ	CGEN	Fri, Aug 21, 2015	5.05	5.25	4.98	5.15
3775	NASDAQ	CGEN	Thu, Aug 20, 2015	5.47	5.55	5.05	5.14
3774	NASDAQ	CGEN	Wed, Aug 19, 2015	5.74	5.74	5.42	5.61
3773	NASDAQ	CGEN	Tue, Aug 18, 2015	5.67	5.78	5.60	5.73
3772	NASDAQ	CGEN	Mon, Aug 17, 2015	5.80	5.81	5.61	5.65
3771	NASDAQ	CGEN	Fri, Aug 14, 2015	5.83	5.85	5.65	5.76
3770	NASDAQ	CGEN	Thu, Aug 13, 2015	6.05	6.07	5.80	5.80
3769	NASDAQ	CGEN	Wed, Aug 12, 2015	5.75	6.09	5.75	6.02
3768	NASDAQ	CGEN	Tue, Aug 11, 2015	5.77	5.82	5.70	5.76
3767	NASDAQ	CGEN	Mon, Aug 10, 2015	5.85	5.85	5.67	5.78
3766	NASDAQ	CGEN	Fri, Aug 7, 2015	5.88	5.88	5.63	5.73
3765	NASDAQ	CGEN	Thu, Aug 6, 2015	6.06	6.06	5.76	5.79
3764	NASDAQ	CGEN	Wed, Aug 5, 2015	6.00	6.18	6.00	6.08
3763	NASDAQ	CGEN	Tue, Aug 4, 2015	5.99	6.03	5.91	6.00
3762	NASDAQ	CGEN	Mon, Aug 3, 2015	6.07	6.14	5.90	6.00
3761	NASDAQ	CGEN	Fri, Jul 31, 2015	6.28	6.33	6.08	6.14
3760	NASDAQ	CGEN	Thu, Jul 30, 2015	6.21	6.32	6.07	6.29
3759	NASDAQ	CGEN	Wed, Jul 29, 2015	6.42	6.48	6.17	6.23
3758	NASDAQ	CGEN	Tue, Jul 28, 2015	6.24	6.46	6.11	6.46
3757	NASDAQ	CGEN	Mon, Jul 27, 2015	6.34	6.40	5.71	6.20
3756	NASDAQ	CGEN	Fri, Jul 24, 2015	6.38	6.44	6.12	6.27
3755	NASDAQ	CGEN	Thu, Jul 23, 2015	6.66	6.80	6.32	6.38
3754	NASDAQ	CGEN	Wed, Jul 22, 2015	6.69	6.85	6.56	6.63
3753	NASDAQ	CGEN	Tue, Jul 21, 2015	7.10	7.10	6.66	6.72
3752	NASDAQ	CGEN	Mon, Jul 20, 2015	7.35	7.35	6.96	7.03
3751	NASDAQ	CGEN	Fri, Jul 17, 2015	7.28	7.41	7.16	7.30
3750	NASDAQ	CGEN	Thu, Jul 16, 2015	6.98	7.25	6.95	7.19
3749	NASDAQ	CGEN	Wed, Jul 15, 2015	6.80	7.02	6.76	6.88
3748	NASDAQ	CGEN	Tue, Jul 14, 2015	6.74	6.94	6.74	6.81
3747	NASDAQ	CGEN	Mon, Jul 13, 2015	6.78	6.93	6.69	6.74
3746	NASDAQ	CGEN	Fri, Jul 10, 2015	6.60	6.69	6.58	6.63
3745	NASDAQ	CGEN	Thu, Jul 9, 2015	6.56	6.69	6.52	6.57
3744	NASDAQ	CGEN	Wed, Jul 8, 2015	6.58	6.60	6.36	6.50
3743	NASDAQ	CGEN	Tue, Jul 7, 2015	6.72	6.78	6.57	6.67
3742	NASDAQ	CGEN	Mon, Jul 6, 2015	6.65	6.75	6.57	6.72
3741	NASDAQ	CGEN	Thu, Jul 2, 2015	6.87	6.94	6.63	6.74
3740	NASDAQ	CGEN	Wed, Jul 1, 2015	7.01	7.04	6.82	6.83
3739	NASDAQ	CGEN	Tue, Jun 30, 2015	6.87	7.10	6.87	6.94
3738	NASDAQ	CGEN	Mon, Jun 29, 2015	6.97	7.05	6.75	6.75
3737	NASDAQ	CGEN	Fri, Jun 26, 2015	7.30	7.30	7.02	7.22
3736	NASDAQ	CGEN	Thu, Jun 25, 2015	7.49	7.51	7.26	7.32
3735	NASDAQ	CGEN	Wed, Jun 24, 2015	7.42	7.56	7.40	7.53
3734	NASDAQ	CGEN	Tue, Jun 23, 2015	7.47	7.58	7.40	7.55
3733	NASDAQ	CGEN	Mon, Jun 22, 2015	7.58	7.64	7.45	7.55
3732	NASDAQ	CGEN	Fri, Jun 19, 2015	7.55	7.55	7.40	7.54
3731	NASDAQ	CGEN	Thu, Jun 18, 2015	7.47	7.70	7.43	7.52
3730	NASDAQ	CGEN	Wed, Jun 17, 2015	7.25	7.38	7.25	7.37
3729	NASDAQ	CGEN	Tue, Jun 16, 2015	7.27	7.37	7.22	7.28
3728	NASDAQ	CGEN	Mon, Jun 15, 2015	7.24	7.34	7.12	7.26
3727	NASDAQ	CGEN	Fri, Jun 12, 2015	7.35	7.45	7.25	7.31
3726	NASDAQ	CGEN	Thu, Jun 11, 2015	7.25	7.47	7.25	7.37
3725	NASDAQ	CGEN	Wed, Jun 10, 2015	7.26	7.47	7.16	7.29
3724	NASDAQ	CGEN	Tue, Jun 9, 2015	7.60	7.62	7.24	7.30
3723	NASDAQ	CGEN	Mon, Jun 8, 2015	7.97	7.98	7.58	7.68
3722	NASDAQ	CGEN	Fri, Jun 5, 2015	7.94	7.96	7.60	7.80
3721	NASDAQ	CGEN	Thu, Jun 4, 2015	7.45	7.81	7.44	7.81
3720	NASDAQ	CGEN	Wed, Jun 3, 2015	7.19	7.64	7.16	7.50
3719	NASDAQ	CGEN	Tue, Jun 2, 2015	7.05	7.33	7.00	7.20
3718	NASDAQ	CGEN	Mon, Jun 1, 2015	7.07	7.24	6.95	7.06
3717	NASDAQ	CGEN	Fri, May 29, 2015	6.92	7.26	6.81	7.08
3716	NASDAQ	CGEN	Thu, May 28, 2015	6.44	6.96	6.38	6.87
3715	NASDAQ	CGEN	Wed, May 27, 2015	6.31	6.58	6.10	6.55
3714	NASDAQ	CGEN	Tue, May 26, 2015	6.30	6.35	6.20	6.32
3713	NASDAQ	CGEN	Fri, May 22, 2015	6.35	6.40	6.29	6.39
3712	NASDAQ	CGEN	Thu, May 21, 2015	6.45	6.50	6.25	6.30
3711	NASDAQ	CGEN	Wed, May 20, 2015	6.41	6.46	6.34	6.42
3710	NASDAQ	CGEN	Tue, May 19, 2015	6.62	6.67	6.40	6.48
3709	NASDAQ	CGEN	Mon, May 18, 2015	6.47	6.62	6.46	6.58
3708	NASDAQ	CGEN	Fri, May 15, 2015	6.26	6.57	6.26	6.45
3707	NASDAQ	CGEN	Thu, May 14, 2015	6.33	6.52	6.33	6.48
3706	NASDAQ	CGEN	Wed, May 13, 2015	6.50	6.62	6.32	6.38
3705	NASDAQ	CGEN	Tue, May 12, 2015	6.50	6.57	6.43	6.57
3704	NASDAQ	CGEN	Mon, May 11, 2015	6.55	6.64	6.48	6.49
3703	NASDAQ	CGEN	Fri, May 8, 2015	6.61	6.70	6.48	6.59
3702	NASDAQ	CGEN	Thu, May 7, 2015	6.70	6.73	6.42	6.54
3701	NASDAQ	CGEN	Wed, May 6, 2015	6.56	6.88	6.50	6.70
3700	NASDAQ	CGEN	Tue, May 5, 2015	6.45	6.67	6.41	6.54
3699	NASDAQ	CGEN	Mon, May 4, 2015	6.58	6.60	6.37	6.41
3698	NASDAQ	CGEN	Fri, May 1, 2015	6.50	6.54	6.30	6.54
3697	NASDAQ	CGEN	Thu, Apr 30, 2015	6.60	6.61	6.37	6.41
3696	NASDAQ	CGEN	Wed, Apr 29, 2015	6.71	6.78	6.51	6.66
3695	NASDAQ	CGEN	Tue, Apr 28, 2015	6.81	6.90	6.58	6.83
3694	NASDAQ	CGEN	Mon, Apr 27, 2015	7.12	7.12	6.57	6.69
3693	NASDAQ	CGEN	Fri, Apr 24, 2015	7.10	7.12	6.90	7.00
3692	NASDAQ	CGEN	Thu, Apr 23, 2015	7.27	7.27	7.05	7.09
3691	NASDAQ	CGEN	Wed, Apr 22, 2015	7.21	7.21	7.05	7.10
3690	NASDAQ	CGEN	Tue, Apr 21, 2015	7.35	7.37	7.05	7.09
3689	NASDAQ	CGEN	Mon, Apr 20, 2015	7.15	7.23	6.92	7.23
3688	NASDAQ	CGEN	Fri, Apr 17, 2015	7.01	7.19	6.85	7.13
3687	NASDAQ	CGEN	Thu, Apr 16, 2015	7.25	7.28	7.10	7.14
3686	NASDAQ	CGEN	Wed, Apr 15, 2015	7.28	7.41	7.21	7.24
3685	NASDAQ	CGEN	Tue, Apr 14, 2015	7.46	7.47	7.25	7.34
3684	NASDAQ	CGEN	Mon, Apr 13, 2015	7.28	7.65	7.28	7.37
3683	NASDAQ	CGEN	Fri, Apr 10, 2015	7.13	7.33	7.13	7.27
3682	NASDAQ	CGEN	Thu, Apr 9, 2015	7.13	7.25	7.07	7.16
3681	NASDAQ	CGEN	Wed, Apr 8, 2015	7.10	7.33	6.99	7.19
3680	NASDAQ	CGEN	Tue, Apr 7, 2015	7.00	7.24	7.00	7.13
3679	NASDAQ	CGEN	Mon, Apr 6, 2015	6.98	7.13	6.95	6.98
3678	NASDAQ	CGEN	Thu, Apr 2, 2015	7.15	7.19	6.90	6.95
3677	NASDAQ	CGEN	Wed, Apr 1, 2015	7.16	7.18	6.98	7.13
3676	NASDAQ	CGEN	Tue, Mar 31, 2015	7.34	7.35	7.05	7.05
3675	NASDAQ	CGEN	Mon, Mar 30, 2015	7.50	7.54	7.40	7.42
3674	NASDAQ	CGEN	Fri, Mar 27, 2015	7.59	7.76	7.47	7.56
3673	NASDAQ	CGEN	Thu, Mar 26, 2015	7.50	7.61	7.43	7.54
3672	NASDAQ	CGEN	Wed, Mar 25, 2015	7.76	7.79	7.48	7.49
3671	NASDAQ	CGEN	Tue, Mar 24, 2015	7.86	7.95	7.61	7.65
3670	NASDAQ	CGEN	Mon, Mar 23, 2015	7.61	7.79	7.50	7.73
3669	NASDAQ	CGEN	Fri, Mar 20, 2015	7.92	7.95	7.58	7.61
3668	NASDAQ	CGEN	Thu, Mar 19, 2015	7.73	7.85	7.61	7.83
3667	NASDAQ	CGEN	Wed, Mar 18, 2015	7.49	7.74	7.49	7.66
3666	NASDAQ	CGEN	Tue, Mar 17, 2015	7.60	7.64	7.47	7.51
3665	NASDAQ	CGEN	Mon, Mar 16, 2015	7.44	7.62	7.40	7.62
3664	NASDAQ	CGEN	Fri, Mar 13, 2015	7.70	7.83	7.35	7.43
3663	NASDAQ	CGEN	Thu, Mar 12, 2015	8.02	8.02	7.64	7.74
3662	NASDAQ	CGEN	Wed, Mar 11, 2015	7.97	8.15	7.89	7.98
3661	NASDAQ	CGEN	Tue, Mar 10, 2015	7.99	7.99	7.75	7.92
3660	NASDAQ	CGEN	Mon, Mar 9, 2015	8.09	8.16	7.96	8.05
3659	NASDAQ	CGEN	Fri, Mar 6, 2015	8.33	8.33	8.11	8.13
3658	NASDAQ	CGEN	Thu, Mar 5, 2015	8.18	8.42	8.18	8.27
3657	NASDAQ	CGEN	Wed, Mar 4, 2015	8.12	8.23	7.98	8.13
3656	NASDAQ	CGEN	Tue, Mar 3, 2015	8.39	8.40	7.95	8.14
3655	NASDAQ	CGEN	Mon, Mar 2, 2015	8.39	8.47	8.20	8.38
3654	NASDAQ	CGEN	Fri, Feb 27, 2015	8.69	8.70	8.31	8.36
3653	NASDAQ	CGEN	Thu, Feb 26, 2015	8.80	8.80	8.41	8.61
3652	NASDAQ	CGEN	Wed, Feb 25, 2015	8.48	8.84	8.39	8.84
3651	NASDAQ	CGEN	Tue, Feb 24, 2015	8.46	8.48	8.26	8.37
3650	NASDAQ	CGEN	Mon, Feb 23, 2015	8.53	8.61	8.32	8.44
3649	NASDAQ	CGEN	Fri, Feb 20, 2015	8.50	8.55	8.40	8.53
3648	NASDAQ	CGEN	Thu, Feb 19, 2015	8.46	8.53	8.40	8.49
3647	NASDAQ	CGEN	Wed, Feb 18, 2015	8.40	8.45	8.20	8.32
3646	NASDAQ	CGEN	Tue, Feb 17, 2015	8.19	8.48	8.19	8.35
3645	NASDAQ	CGEN	Fri, Feb 13, 2015	8.02	8.26	7.81	8.19
3644	NASDAQ	CGEN	Thu, Feb 12, 2015	8.19	8.20	7.84	8.11
3643	NASDAQ	CGEN	Wed, Feb 11, 2015	8.32	8.40	7.99	8.13
3642	NASDAQ	CGEN	Tue, Feb 10, 2015	8.67	8.70	8.15	8.32
3641	NASDAQ	CGEN	Mon, Feb 9, 2015	8.00	8.28	7.83	8.06
3640	NASDAQ	CGEN	Fri, Feb 6, 2015	7.78	7.99	7.70	7.76
3639	NASDAQ	CGEN	Thu, Feb 5, 2015	7.66	7.88	7.56	7.85
3638	NASDAQ	CGEN	Wed, Feb 4, 2015	7.47	7.65	7.31	7.48
3637	NASDAQ	CGEN	Tue, Feb 3, 2015	7.47	7.60	6.92	7.46
3636	NASDAQ	CGEN	Mon, Feb 2, 2015	7.75	7.86	7.35	7.47
3635	NASDAQ	CGEN	Fri, Jan 30, 2015	7.85	8.00	7.73	7.76
3634	NASDAQ	CGEN	Thu, Jan 29, 2015	7.94	7.99	7.68	7.95
3633	NASDAQ	CGEN	Wed, Jan 28, 2015	8.08	8.19	7.82	7.92
3632	NASDAQ	CGEN	Tue, Jan 27, 2015	8.16	8.39	8.05	8.16
3631	NASDAQ	CGEN	Mon, Jan 26, 2015	8.08	8.33	8.00	8.17
3630	NASDAQ	CGEN	Fri, Jan 23, 2015	8.47	8.47	8.10	8.15
3629	NASDAQ	CGEN	Thu, Jan 22, 2015	8.41	8.65	8.11	8.56
3628	NASDAQ	CGEN	Wed, Jan 21, 2015	8.81	8.81	8.44	8.50
3627	NASDAQ	CGEN	Tue, Jan 20, 2015	8.84	8.99	8.60	8.81
3626	NASDAQ	CGEN	Fri, Jan 16, 2015	8.75	8.97	8.71	8.95
3625	NASDAQ	CGEN	Thu, Jan 15, 2015	9.12	9.22	8.73	8.74
3624	NASDAQ	CGEN	Wed, Jan 14, 2015	9.15	9.39	9.04	9.21
3623	NASDAQ	CGEN	Tue, Jan 13, 2015	9.34	9.65	9.28	9.39
3622	NASDAQ	CGEN	Mon, Jan 12, 2015	9.36	9.41	9.12	9.26
3621	NASDAQ	CGEN	Fri, Jan 9, 2015	9.34	9.50	9.16	9.29
3620	NASDAQ	CGEN	Thu, Jan 8, 2015	8.85	9.41	8.84	9.34
3619	NASDAQ	CGEN	Wed, Jan 7, 2015	8.73	8.87	8.48	8.79
3618	NASDAQ	CGEN	Tue, Jan 6, 2015	8.92	8.92	8.55	8.64
3617	NASDAQ	CGEN	Mon, Jan 5, 2015	8.81	9.03	8.64	8.87
3616	NASDAQ	CGEN	Fri, Jan 2, 2015	8.35	8.73	8.35	8.60
3615	NASDAQ	CGEN	Wed, Dec 31, 2014	8.32	8.43	8.26	8.33
3614	NASDAQ	CGEN	Tue, Dec 30, 2014	8.32	8.43	8.21	8.23
3613	NASDAQ	CGEN	Mon, Dec 29, 2014	8.52	8.66	8.39	8.44
3612	NASDAQ	CGEN	Fri, Dec 26, 2014	8.54	8.79	8.54	8.69
3611	NASDAQ	CGEN	Wed, Dec 24, 2014	8.60	8.75	8.54	8.58
3610	NASDAQ	CGEN	Tue, Dec 23, 2014	8.85	8.90	8.67	8.75
3609	NASDAQ	CGEN	Mon, Dec 22, 2014	8.74	9.09	8.63	8.94
3608	NASDAQ	CGEN	Fri, Dec 19, 2014	8.46	9.05	8.16	8.83
3607	NASDAQ	CGEN	Thu, Dec 18, 2014	8.28	8.62	8.04	8.45
3606	NASDAQ	CGEN	Wed, Dec 17, 2014	8.07	8.13	7.90	8.01
3605	NASDAQ	CGEN	Tue, Dec 16, 2014	7.89	8.23	7.88	7.98
3604	NASDAQ	CGEN	Mon, Dec 15, 2014	8.40	8.52	7.85	7.99
3603	NASDAQ	CGEN	Fri, Dec 12, 2014	8.06	8.38	8.06	8.27
3602	NASDAQ	CGEN	Thu, Dec 11, 2014	8.21	8.45	7.99	8.13
3601	NASDAQ	CGEN	Wed, Dec 10, 2014	8.40	8.50	8.20	8.24
3600	NASDAQ	CGEN	Tue, Dec 9, 2014	8.14	8.65	8.03	8.39
3599	NASDAQ	CGEN	Mon, Dec 8, 2014	8.10	8.83	8.10	8.33
3598	NASDAQ	CGEN	Fri, Dec 5, 2014	7.50	8.23	7.31	8.05
3597	NASDAQ	CGEN	Thu, Dec 4, 2014	6.94	7.45	6.93	7.40
3596	NASDAQ	CGEN	Wed, Dec 3, 2014	6.73	6.97	6.73	6.84
3595	NASDAQ	CGEN	Tue, Dec 2, 2014	6.91	6.91	6.73	6.75
3594	NASDAQ	CGEN	Mon, Dec 1, 2014	6.81	6.84	6.49	6.67
3593	NASDAQ	CGEN	Fri, Nov 28, 2014	7.10	7.25	6.92	6.97
3592	NASDAQ	CGEN	Wed, Nov 26, 2014	7.10	7.14	6.93	7.08
3591	NASDAQ	CGEN	Tue, Nov 25, 2014	7.03	7.13	6.91	7.10
3590	NASDAQ	CGEN	Mon, Nov 24, 2014	7.05	7.27	7.05	7.07
3589	NASDAQ	CGEN	Fri, Nov 21, 2014	7.08	7.30	6.85	7.17
3588	NASDAQ	CGEN	Thu, Nov 20, 2014	6.70	7.16	6.65	7.10
3587	NASDAQ	CGEN	Wed, Nov 19, 2014	6.50	6.83	6.43	6.70
3586	NASDAQ	CGEN	Tue, Nov 18, 2014	6.46	6.57	6.27	6.48
3585	NASDAQ	CGEN	Mon, Nov 17, 2014	6.48	6.65	6.40	6.44
3584	NASDAQ	CGEN	Fri, Nov 14, 2014	6.60	6.65	6.35	6.55
3583	NASDAQ	CGEN	Thu, Nov 13, 2014	6.71	6.85	6.71	6.81
3582	NASDAQ	CGEN	Wed, Nov 12, 2014	6.71	6.88	6.52	6.83
3581	NASDAQ	CGEN	Tue, Nov 11, 2014	6.92	6.95	6.77	6.84
3580	NASDAQ	CGEN	Mon, Nov 10, 2014	7.02	7.20	6.98	7.01
3579	NASDAQ	CGEN	Fri, Nov 7, 2014	7.13	7.18	6.99	7.13
3578	NASDAQ	CGEN	Thu, Nov 6, 2014	7.04	7.17	6.95	7.11
3577	NASDAQ	CGEN	Wed, Nov 5, 2014	7.14	7.26	6.95	7.04
3576	NASDAQ	CGEN	Tue, Nov 4, 2014	7.28	7.40	7.21	7.25
3575	NASDAQ	CGEN	Mon, Nov 3, 2014	7.27	7.53	7.20	7.40
3574	NASDAQ	CGEN	Fri, Oct 31, 2014	7.52	7.77	6.93	7.14
3573	NASDAQ	CGEN	Thu, Oct 30, 2014	7.44	7.55	7.30	7.49
3572	NASDAQ	CGEN	Wed, Oct 29, 2014	7.93	7.96	7.30	7.46
3571	NASDAQ	CGEN	Tue, Oct 28, 2014	7.89	8.17	7.81	8.12
3570	NASDAQ	CGEN	Mon, Oct 27, 2014	7.78	8.06	7.76	7.91
3569	NASDAQ	CGEN	Fri, Oct 24, 2014	7.89	8.02	7.76	7.79
3568	NASDAQ	CGEN	Thu, Oct 23, 2014	7.79	8.02	7.71	7.89
3567	NASDAQ	CGEN	Wed, Oct 22, 2014	7.79	7.88	7.64	7.67
3566	NASDAQ	CGEN	Tue, Oct 21, 2014	7.75	7.89	7.66	7.83
3565	NASDAQ	CGEN	Mon, Oct 20, 2014	7.59	7.89	7.59	7.70
3564	NASDAQ	CGEN	Fri, Oct 17, 2014	8.14	8.20	7.75	7.79
3563	NASDAQ	CGEN	Thu, Oct 16, 2014	7.88	8.25	7.88	8.05
3562	NASDAQ	CGEN	Wed, Oct 15, 2014	7.32	8.06	7.30	7.94
3561	NASDAQ	CGEN	Tue, Oct 14, 2014	7.62	7.72	7.29	7.52
3560	NASDAQ	CGEN	Mon, Oct 13, 2014	7.72	7.81	7.20	7.54
3559	NASDAQ	CGEN	Fri, Oct 10, 2014	7.91	8.04	7.65	7.80
3558	NASDAQ	CGEN	Thu, Oct 9, 2014	8.21	8.21	7.90	7.98
3557	NASDAQ	CGEN	Wed, Oct 8, 2014	8.27	8.27	7.57	8.20
3556	NASDAQ	CGEN	Tue, Oct 7, 2014	8.39	8.39	8.18	8.31
3555	NASDAQ	CGEN	Mon, Oct 6, 2014	8.59	8.61	8.31	8.39
3554	NASDAQ	CGEN	Fri, Oct 3, 2014	8.67	8.67	8.48	8.53
3553	NASDAQ	CGEN	Thu, Oct 2, 2014	8.57	8.68	8.39	8.57
3552	NASDAQ	CGEN	Wed, Oct 1, 2014	8.84	8.86	8.40	8.58
3551	NASDAQ	CGEN	Tue, Sep 30, 2014	8.92	8.92	8.57	8.57
3550	NASDAQ	CGEN	Mon, Sep 29, 2014	8.95	9.10	8.86	8.94
3549	NASDAQ	CGEN	Fri, Sep 26, 2014	8.87	8.99	8.80	8.95
3548	NASDAQ	CGEN	Thu, Sep 25, 2014	9.16	9.30	8.85	8.90
3547	NASDAQ	CGEN	Wed, Sep 24, 2014	9.02	9.24	8.88	9.14
3546	NASDAQ	CGEN	Tue, Sep 23, 2014	8.90	9.13	8.90	8.96
3545	NASDAQ	CGEN	Mon, Sep 22, 2014	9.11	9.14	8.91	8.94
3544	NASDAQ	CGEN	Fri, Sep 19, 2014	9.27	9.31	9.09	9.14
3543	NASDAQ	CGEN	Thu, Sep 18, 2014	9.14	9.27	9.06	9.17
3542	NASDAQ	CGEN	Wed, Sep 17, 2014	8.84	8.90	8.66	8.89
3541	NASDAQ	CGEN	Tue, Sep 16, 2014	8.75	8.89	8.62	8.75
3540	NASDAQ	CGEN	Mon, Sep 15, 2014	8.92	8.92	8.52	8.76
3539	NASDAQ	CGEN	Fri, Sep 12, 2014	9.18	9.18	8.75	8.91
3538	NASDAQ	CGEN	Thu, Sep 11, 2014	9.19	9.19	9.03	9.13
3537	NASDAQ	CGEN	Wed, Sep 10, 2014	9.00	9.29	8.97	9.18
3536	NASDAQ	CGEN	Tue, Sep 9, 2014	9.26	9.26	9.01	9.03
3535	NASDAQ	CGEN	Mon, Sep 8, 2014	9.54	9.57	9.15	9.35
3534	NASDAQ	CGEN	Fri, Sep 5, 2014	9.75	9.75	9.51	9.62
3533	NASDAQ	CGEN	Thu, Sep 4, 2014	9.35	10.02	9.28	9.71
3532	NASDAQ	CGEN	Wed, Sep 3, 2014	9.07	9.36	8.94	9.31
3531	NASDAQ	CGEN	Tue, Sep 2, 2014	9.00	9.03	8.90	8.98
3530	NASDAQ	CGEN	Fri, Aug 29, 2014	8.82	9.00	8.80	8.90
3529	NASDAQ	CGEN	Thu, Aug 28, 2014	8.89	8.90	8.74	8.84
3528	NASDAQ	CGEN	Wed, Aug 27, 2014	8.95	8.95	8.75	8.87
3527	NASDAQ	CGEN	Tue, Aug 26, 2014	8.76	8.96	8.70	8.83
3526	NASDAQ	CGEN	Mon, Aug 25, 2014	8.56	8.77	8.55	8.58
3525	NASDAQ	CGEN	Fri, Aug 22, 2014	8.60	8.78	8.59	8.67
3524	NASDAQ	CGEN	Thu, Aug 21, 2014	8.64	8.69	8.55	8.59
3523	NASDAQ	CGEN	Wed, Aug 20, 2014	8.73	8.77	8.60	8.62
3522	NASDAQ	CGEN	Tue, Aug 19, 2014	8.78	8.88	8.77	8.83
3521	NASDAQ	CGEN	Mon, Aug 18, 2014	8.70	8.90	8.69	8.78
3520	NASDAQ	CGEN	Fri, Aug 15, 2014	8.86	8.91	8.60	8.76
3519	NASDAQ	CGEN	Thu, Aug 14, 2014	8.79	8.95	8.79	8.84
3518	NASDAQ	CGEN	Wed, Aug 13, 2014	8.80	8.95	8.76	8.84
3517	NASDAQ	CGEN	Tue, Aug 12, 2014	8.84	8.91	8.65	8.76
3516	NASDAQ	CGEN	Mon, Aug 11, 2014	8.88	9.07	8.75	8.85
3515	NASDAQ	CGEN	Fri, Aug 8, 2014	8.67	8.96	8.59	8.90
3514	NASDAQ	CGEN	Thu, Aug 7, 2014	8.75	8.82	8.55	8.62
3513	NASDAQ	CGEN	Wed, Aug 6, 2014	8.45	8.90	8.43	8.71
3512	NASDAQ	CGEN	Tue, Aug 5, 2014	8.41	8.66	8.33	8.46
3511	NASDAQ	CGEN	Mon, Aug 4, 2014	8.35	8.50	8.21	8.44
3510	NASDAQ	CGEN	Fri, Aug 1, 2014	8.40	8.52	8.19	8.34
3509	NASDAQ	CGEN	Thu, Jul 31, 2014	8.54	8.61	8.41	8.52
3508	NASDAQ	CGEN	Wed, Jul 30, 2014	8.63	8.79	8.60	8.71
3507	NASDAQ	CGEN	Tue, Jul 29, 2014	8.53	8.63	8.49	8.56
3506	NASDAQ	CGEN	Mon, Jul 28, 2014	8.54	8.55	8.45	8.50
3505	NASDAQ	CGEN	Fri, Jul 25, 2014	8.62	8.71	8.51	8.54
3504	NASDAQ	CGEN	Thu, Jul 24, 2014	8.77	8.85	8.62	8.66
3503	NASDAQ	CGEN	Wed, Jul 23, 2014	8.72	8.92	8.68	8.77
3502	NASDAQ	CGEN	Tue, Jul 22, 2014	8.75	8.87	8.69	8.74
3501	NASDAQ	CGEN	Mon, Jul 21, 2014	8.74	8.88	8.68	8.75
3500	NASDAQ	CGEN	Fri, Jul 18, 2014	8.60	8.89	8.60	8.84
3499	NASDAQ	CGEN	Thu, Jul 17, 2014	8.92	9.01	8.53	8.59
3498	NASDAQ	CGEN	Wed, Jul 16, 2014	9.15	9.15	8.66	8.89
3497	NASDAQ	CGEN	Tue, Jul 15, 2014	9.33	9.42	8.97	9.06
3496	NASDAQ	CGEN	Mon, Jul 14, 2014	9.12	9.46	9.06	9.43
3495	NASDAQ	CGEN	Fri, Jul 11, 2014	8.80	8.98	8.74	8.88
3494	NASDAQ	CGEN	Thu, Jul 10, 2014	8.60	8.93	8.51	8.86
3493	NASDAQ	CGEN	Wed, Jul 9, 2014	8.67	9.07	8.61	8.94
3492	NASDAQ	CGEN	Tue, Jul 8, 2014	8.95	8.95	8.41	8.49
3491	NASDAQ	CGEN	Mon, Jul 7, 2014	9.41	9.50	9.01	9.10
3490	NASDAQ	CGEN	Thu, Jul 3, 2014	9.30	9.39	9.18	9.24
3489	NASDAQ	CGEN	Wed, Jul 2, 2014	9.09	9.34	9.09	9.25
3488	NASDAQ	CGEN	Tue, Jul 1, 2014	8.91	9.26	8.91	9.25
3487	NASDAQ	CGEN	Mon, Jun 30, 2014	9.06	9.18	8.93	8.99
3486	NASDAQ	CGEN	Fri, Jun 27, 2014	8.99	9.17	8.92	9.13
3485	NASDAQ	CGEN	Thu, Jun 26, 2014	9.34	9.34	8.95	8.99
3484	NASDAQ	CGEN	Wed, Jun 25, 2014	9.09	9.43	9.07	9.38
3483	NASDAQ	CGEN	Tue, Jun 24, 2014	9.11	9.21	9.05	9.14
3482	NASDAQ	CGEN	Mon, Jun 23, 2014	9.04	9.23	8.99	9.08
3481	NASDAQ	CGEN	Fri, Jun 20, 2014	8.96	9.03	8.78	8.98
3480	NASDAQ	CGEN	Thu, Jun 19, 2014	9.35	9.37	8.92	8.98
3479	NASDAQ	CGEN	Wed, Jun 18, 2014	9.17	9.74	9.17	9.52
3478	NASDAQ	CGEN	Tue, Jun 17, 2014	8.98	9.13	8.77	9.06
3477	NASDAQ	CGEN	Mon, Jun 16, 2014	8.46	9.35	8.39	9.08
3476	NASDAQ	CGEN	Fri, Jun 13, 2014	8.14	8.22	8.00	8.18
3475	NASDAQ	CGEN	Thu, Jun 12, 2014	8.11	8.29	8.08	8.20
3474	NASDAQ	CGEN	Wed, Jun 11, 2014	8.26	8.38	8.19	8.20
3473	NASDAQ	CGEN	Tue, Jun 10, 2014	8.35	8.45	8.23	8.34
3472	NASDAQ	CGEN	Mon, Jun 9, 2014	8.28	8.60	8.28	8.43
3471	NASDAQ	CGEN	Fri, Jun 6, 2014	8.35	8.40	8.23	8.35
3470	NASDAQ	CGEN	Thu, Jun 5, 2014	8.06	8.33	8.03	8.28
3469	NASDAQ	CGEN	Wed, Jun 4, 2014	7.92	8.12	7.84	8.07
3468	NASDAQ	CGEN	Tue, Jun 3, 2014	8.02	8.08	7.88	7.95
3467	NASDAQ	CGEN	Mon, Jun 2, 2014	8.09	8.11	7.91	8.07
3466	NASDAQ	CGEN	Fri, May 30, 2014	8.04	8.19	7.97	8.10
3465	NASDAQ	CGEN	Thu, May 29, 2014	8.40	8.49	7.94	8.05
3464	NASDAQ	CGEN	Wed, May 28, 2014	8.43	8.46	8.25	8.38
3463	NASDAQ	CGEN	Tue, May 27, 2014	8.44	8.57	8.40	8.47
3462	NASDAQ	CGEN	Fri, May 23, 2014	7.93	8.35	7.86	8.28
3461	NASDAQ	CGEN	Thu, May 22, 2014	7.90	8.05	7.79	7.96
3460	NASDAQ	CGEN	Wed, May 21, 2014	7.92	8.14	7.76	7.91
3459	NASDAQ	CGEN	Tue, May 20, 2014	8.15	8.15	7.83	8.03
3458	NASDAQ	CGEN	Mon, May 19, 2014	8.24	8.25	7.82	8.12
3457	NASDAQ	CGEN	Fri, May 16, 2014	8.15	8.15	7.58	7.95
3456	NASDAQ	CGEN	Thu, May 15, 2014	8.21	8.22	7.91	8.15
3455	NASDAQ	CGEN	Wed, May 14, 2014	8.38	8.54	8.17	8.20
3454	NASDAQ	CGEN	Tue, May 13, 2014	8.70	8.73	8.24	8.33
3453	NASDAQ	CGEN	Mon, May 12, 2014	8.42	8.72	8.17	8.60
3452	NASDAQ	CGEN	Fri, May 9, 2014	8.10	8.45	8.06	8.38
3451	NASDAQ	CGEN	Thu, May 8, 2014	8.99	9.03	8.10	8.18
3450	NASDAQ	CGEN	Wed, May 7, 2014	9.39	9.41	8.93	9.10
3449	NASDAQ	CGEN	Tue, May 6, 2014	9.69	9.92	9.38	9.44
3448	NASDAQ	CGEN	Mon, May 5, 2014	9.34	9.74	9.31	9.68
3447	NASDAQ	CGEN	Fri, May 2, 2014	9.42	9.49	9.10	9.40
3446	NASDAQ	CGEN	Thu, May 1, 2014	9.22	9.60	9.14	9.44
3445	NASDAQ	CGEN	Wed, Apr 30, 2014	9.27	9.42	9.12	9.37
3444	NASDAQ	CGEN	Tue, Apr 29, 2014	9.16	9.36	9.03	9.28
3443	NASDAQ	CGEN	Mon, Apr 28, 2014	9.45	9.58	9.02	9.22
3442	NASDAQ	CGEN	Fri, Apr 25, 2014	9.55	9.58	9.27	9.38
3441	NASDAQ	CGEN	Thu, Apr 24, 2014	9.85	9.85	9.37	9.66
3440	NASDAQ	CGEN	Wed, Apr 23, 2014	9.76	9.77	9.51	9.60
3439	NASDAQ	CGEN	Tue, Apr 22, 2014	9.62	9.96	9.53	9.85
3438	NASDAQ	CGEN	Mon, Apr 21, 2014	9.74	9.74	9.16	9.44
3437	NASDAQ	CGEN	Thu, Apr 17, 2014	9.25	9.78	9.17	9.71
3436	NASDAQ	CGEN	Wed, Apr 16, 2014	9.27	9.38	9.04	9.17
3435	NASDAQ	CGEN	Tue, Apr 15, 2014	9.37	9.56	8.76	9.20
3434	NASDAQ	CGEN	Mon, Apr 14, 2014	9.51	9.69	9.04	9.31
3433	NASDAQ	CGEN	Fri, Apr 11, 2014	9.54	9.96	9.37	9.49
3432	NASDAQ	CGEN	Thu, Apr 10, 2014	10.14	10.14	9.68	9.78
3431	NASDAQ	CGEN	Wed, Apr 9, 2014	9.90	10.35	9.82	10.25
3430	NASDAQ	CGEN	Tue, Apr 8, 2014	10.04	10.17	9.70	9.91
3429	NASDAQ	CGEN	Mon, Apr 7, 2014	10.27	10.52	9.86	9.99
3428	NASDAQ	CGEN	Fri, Apr 4, 2014	10.95	10.96	10.20	10.39
3427	NASDAQ	CGEN	Thu, Apr 3, 2014	11.23	11.55	10.75	10.90
3426	NASDAQ	CGEN	Wed, Apr 2, 2014	10.89	11.40	10.79	11.27
3425	NASDAQ	CGEN	Tue, Apr 1, 2014	10.60	10.89	10.59	10.83
3424	NASDAQ	CGEN	Mon, Mar 31, 2014	10.14	10.63	10.14	10.51
3423	NASDAQ	CGEN	Fri, Mar 28, 2014	10.11	10.27	9.89	10.07
3422	NASDAQ	CGEN	Thu, Mar 27, 2014	9.97	10.15	9.64	10.09
3421	NASDAQ	CGEN	Wed, Mar 26, 2014	10.13	10.37	9.87	10.00
3420	NASDAQ	CGEN	Tue, Mar 25, 2014	10.65	10.72	10.01	10.17
3419	NASDAQ	CGEN	Mon, Mar 24, 2014	11.15	11.15	10.21	10.51
3418	NASDAQ	CGEN	Fri, Mar 21, 2014	11.58	11.65	10.89	11.13
3417	NASDAQ	CGEN	Thu, Mar 20, 2014	11.95	11.97	11.45	11.52
3416	NASDAQ	CGEN	Wed, Mar 19, 2014	11.89	12.13	11.52	11.90
3415	NASDAQ	CGEN	Tue, Mar 18, 2014	11.20	11.50	11.17	11.45
3414	NASDAQ	CGEN	Mon, Mar 17, 2014	11.31	11.47	11.07	11.15
3413	NASDAQ	CGEN	Fri, Mar 14, 2014	10.90	11.31	10.81	11.19
3412	NASDAQ	CGEN	Thu, Mar 13, 2014	11.44	11.55	10.85	10.91
3411	NASDAQ	CGEN	Wed, Mar 12, 2014	10.88	11.38	10.84	11.33
3410	NASDAQ	CGEN	Tue, Mar 11, 2014	11.00	11.16	10.80	10.96
3409	NASDAQ	CGEN	Mon, Mar 10, 2014	11.25	11.31	10.81	10.93
3408	NASDAQ	CGEN	Fri, Mar 7, 2014	11.17	11.28	10.76	11.14
3407	NASDAQ	CGEN	Thu, Mar 6, 2014	11.90	11.95	11.06	11.17
3406	NASDAQ	CGEN	Wed, Mar 5, 2014	12.19	12.20	11.67	11.90
3405	NASDAQ	CGEN	Tue, Mar 4, 2014	12.25	12.43	11.69	12.05
3404	NASDAQ	CGEN	Mon, Mar 3, 2014	11.50	11.97	11.29	11.87
3403	NASDAQ	CGEN	Fri, Feb 28, 2014	11.40	11.76	11.00	11.34
3402	NASDAQ	CGEN	Thu, Feb 27, 2014	13.06	14.32	13.06	14.20
3401	NASDAQ	CGEN	Wed, Feb 26, 2014	13.05	13.73	12.77	13.00
3400	NASDAQ	CGEN	Tue, Feb 25, 2014	11.86	12.95	11.80	12.81
3399	NASDAQ	CGEN	Mon, Feb 24, 2014	11.71	11.99	11.63	11.78
3398	NASDAQ	CGEN	Fri, Feb 21, 2014	11.56	11.64	11.41	11.60
3397	NASDAQ	CGEN	Thu, Feb 20, 2014	11.24	11.68	11.24	11.49
3396	NASDAQ	CGEN	Wed, Feb 19, 2014	11.53	11.69	11.01	11.16
3395	NASDAQ	CGEN	Tue, Feb 18, 2014	11.21	11.66	11.12	11.57
3394	NASDAQ	CGEN	Fri, Feb 14, 2014	10.98	11.14	10.76	11.11
3393	NASDAQ	CGEN	Thu, Feb 13, 2014	10.91	11.21	10.76	11.00
3392	NASDAQ	CGEN	Wed, Feb 12, 2014	10.91	11.11	10.55	11.01
3391	NASDAQ	CGEN	Tue, Feb 11, 2014	12.85	12.85	10.78	10.80
3390	NASDAQ	CGEN	Mon, Feb 10, 2014	12.21	12.98	12.09	12.63
3389	NASDAQ	CGEN	Fri, Feb 7, 2014	11.00	11.75	10.96	11.48
3388	NASDAQ	CGEN	Thu, Feb 6, 2014	10.77	10.82	10.58	10.79
3387	NASDAQ	CGEN	Wed, Feb 5, 2014	10.73	10.75	10.28	10.71
3386	NASDAQ	CGEN	Tue, Feb 4, 2014	10.35	10.76	10.26	10.70
3385	NASDAQ	CGEN	Mon, Feb 3, 2014	10.75	10.82	10.10	10.26
3384	NASDAQ	CGEN	Fri, Jan 31, 2014	10.66	11.18	10.54	10.82
3383	NASDAQ	CGEN	Wed, Jan 29, 2014	10.69	10.85	10.53	10.80
3382	NASDAQ	CGEN	Tue, Jan 28, 2014	10.24	10.87	10.24	10.82
3381	NASDAQ	CGEN	Mon, Jan 27, 2014	10.46	10.48	9.84	10.16
3380	NASDAQ	CGEN	Fri, Jan 24, 2014	10.84	10.87	10.18	10.35
3379	NASDAQ	CGEN	Wed, Jan 22, 2014	11.16	11.23	10.96	11.00
3378	NASDAQ	CGEN	Tue, Jan 21, 2014	11.28	11.34	10.96	11.20
3377	NASDAQ	CGEN	Fri, Jan 17, 2014	11.04	11.36	10.99	11.18
3376	NASDAQ	CGEN	Thu, Jan 16, 2014	11.16	11.23	10.87	11.00
3375	NASDAQ	CGEN	Wed, Jan 15, 2014	11.21	11.25	10.99	11.16
3374	NASDAQ	CGEN	Tue, Jan 14, 2014	11.07	11.20	10.77	11.04
3373	NASDAQ	CGEN	Mon, Jan 13, 2014	10.53	11.47	10.53	10.95
3372	NASDAQ	CGEN	Fri, Jan 10, 2014	10.20	10.24	9.97	10.22
3371	NASDAQ	CGEN	Thu, Jan 9, 2014	10.05	10.21	9.98	10.19
3370	NASDAQ	CGEN	Wed, Jan 8, 2014	10.41	10.62	9.90	10.00
3369	NASDAQ	CGEN	Tue, Jan 7, 2014	9.91	10.14	9.74	10.05
3368	NASDAQ	CGEN	Mon, Jan 6, 2014	9.56	9.69	9.36	9.53
3367	NASDAQ	CGEN	Fri, Jan 3, 2014	9.02	9.30	8.96	9.12
3366	NASDAQ	CGEN	Thu, Jan 2, 2014	9.12	9.21	8.76	8.96
3365	NASDAQ	CGEN	Tue, Dec 31, 2013	8.70	8.97	8.70	8.95
3364	NASDAQ	CGEN	Mon, Dec 30, 2013	8.41	8.84	8.37	8.68
3363	NASDAQ	CGEN	Fri, Dec 27, 2013	8.43	8.50	8.31	8.39
3362	NASDAQ	CGEN	Thu, Dec 26, 2013	8.59	8.69	8.37	8.47
3361	NASDAQ	CGEN	Tue, Dec 24, 2013	8.77	8.79	8.55	8.68
3360	NASDAQ	CGEN	Mon, Dec 23, 2013	8.39	8.74	8.35	8.65
3359	NASDAQ	CGEN	Fri, Dec 20, 2013	8.15	8.33	8.15	8.22
3358	NASDAQ	CGEN	Thu, Dec 19, 2013	8.26	8.28	8.15	8.17
3357	NASDAQ	CGEN	Wed, Dec 18, 2013	8.04	8.29	8.00	8.15
3356	NASDAQ	CGEN	Tue, Dec 17, 2013	8.12	8.27	7.97	8.04
3355	NASDAQ	CGEN	Mon, Dec 16, 2013	8.66	8.66	7.96	8.22
3354	NASDAQ	CGEN	Fri, Dec 13, 2013	8.45	8.87	8.10	8.70
3353	NASDAQ	CGEN	Thu, Dec 12, 2013	8.96	9.01	7.92	8.36
3352	NASDAQ	CGEN	Wed, Dec 11, 2013	9.44	9.46	9.18	9.29
3351	NASDAQ	CGEN	Tue, Dec 10, 2013	9.48	9.48	9.05	9.18
3350	NASDAQ	CGEN	Mon, Dec 9, 2013	9.73	9.73	9.30	9.60
3349	NASDAQ	CGEN	Fri, Dec 6, 2013	9.87	9.90	9.55	9.58
3348	NASDAQ	CGEN	Thu, Dec 5, 2013	9.88	9.88	9.67	9.73
3347	NASDAQ	CGEN	Wed, Dec 4, 2013	9.96	10.11	9.83	9.90
3346	NASDAQ	CGEN	Tue, Dec 3, 2013	10.25	10.25	10.00	10.07
3345	NASDAQ	CGEN	Mon, Dec 2, 2013	10.33	10.33	10.09	10.27
3344	NASDAQ	CGEN	Fri, Nov 29, 2013	10.28	10.40	10.09	10.39
3343	NASDAQ	CGEN	Wed, Nov 27, 2013	10.17	10.32	10.17	10.30
3342	NASDAQ	CGEN	Tue, Nov 26, 2013	10.00	10.21	9.95	10.20
3341	NASDAQ	CGEN	Mon, Nov 25, 2013	10.10	10.19	9.94	10.07
3340	NASDAQ	CGEN	Fri, Nov 22, 2013	9.80	10.17	9.71	10.11
3339	NASDAQ	CGEN	Thu, Nov 21, 2013	9.65	9.87	9.65	9.83
3338	NASDAQ	CGEN	Wed, Nov 20, 2013	9.81	9.96	9.60	9.70
3337	NASDAQ	CGEN	Tue, Nov 19, 2013	9.81	9.90	9.55	9.79
3336	NASDAQ	CGEN	Mon, Nov 18, 2013	10.21	10.28	9.73	9.87
3335	NASDAQ	CGEN	Fri, Nov 15, 2013	10.10	10.15	9.90	9.97
3334	NASDAQ	CGEN	Thu, Nov 14, 2013	10.11	10.14	9.84	10.00
3333	NASDAQ	CGEN	Wed, Nov 13, 2013	10.35	10.35	9.83	10.06
3332	NASDAQ	CGEN	Tue, Nov 12, 2013	10.55	10.59	10.10	10.21
3331	NASDAQ	CGEN	Mon, Nov 11, 2013	10.83	10.86	10.56	10.62
3330	NASDAQ	CGEN	Fri, Nov 8, 2013	9.99	10.85	9.99	10.56
3329	NASDAQ	CGEN	Thu, Nov 7, 2013	10.24	10.29	9.75	9.86
3328	NASDAQ	CGEN	Wed, Nov 6, 2013	9.90	10.21	9.63	10.06
3327	NASDAQ	CGEN	Tue, Nov 5, 2013	9.99	10.02	9.45	9.71
3326	NASDAQ	CGEN	Mon, Nov 4, 2013	10.10	10.15	9.91	10.03
3325	NASDAQ	CGEN	Fri, Nov 1, 2013	9.86	10.04	9.65	9.89
3324	NASDAQ	CGEN	Thu, Oct 31, 2013	10.18	10.20	9.79	10.00
3323	NASDAQ	CGEN	Wed, Oct 30, 2013	10.57	10.63	10.00	10.06
3322	NASDAQ	CGEN	Tue, Oct 29, 2013	10.52	10.93	10.49	10.53
3321	NASDAQ	CGEN	Mon, Oct 28, 2013	10.31	10.47	10.16	10.26
3320	NASDAQ	CGEN	Fri, Oct 25, 2013	10.65	10.75	10.18	10.32
3319	NASDAQ	CGEN	Thu, Oct 24, 2013	10.60	10.80	10.53	10.62
3318	NASDAQ	CGEN	Wed, Oct 23, 2013	10.63	10.70	10.50	10.60
3317	NASDAQ	CGEN	Tue, Oct 22, 2013	11.18	11.25	10.51	10.75
3316	NASDAQ	CGEN	Mon, Oct 21, 2013	11.44	11.48	11.04	11.10
3315	NASDAQ	CGEN	Fri, Oct 18, 2013	11.39	11.92	11.03	11.08
3314	NASDAQ	CGEN	Thu, Oct 17, 2013	10.45	11.45	10.45	11.27
3313	NASDAQ	CGEN	Wed, Oct 16, 2013	10.15	10.29	9.96	10.16
3312	NASDAQ	CGEN	Tue, Oct 15, 2013	9.90	10.30	9.88	9.96
3311	NASDAQ	CGEN	Mon, Oct 14, 2013	10.07	10.07	9.82	9.91
3310	NASDAQ	CGEN	Fri, Oct 11, 2013	9.91	10.14	9.78	10.11
3309	NASDAQ	CGEN	Thu, Oct 10, 2013	10.14	10.23	9.74	9.89
3308	NASDAQ	CGEN	Wed, Oct 9, 2013	9.80	9.94	9.30	9.85
3307	NASDAQ	CGEN	Tue, Oct 8, 2013	10.02	10.10	9.20	9.42
3306	NASDAQ	CGEN	Mon, Oct 7, 2013	10.29	10.32	9.95	9.99
3305	NASDAQ	CGEN	Fri, Oct 4, 2013	10.02	10.26	9.70	10.20
3304	NASDAQ	CGEN	Thu, Oct 3, 2013	10.50	10.50	9.76	10.03
3303	NASDAQ	CGEN	Wed, Oct 2, 2013	10.48	10.60	10.35	10.55
3302	NASDAQ	CGEN	Tue, Oct 1, 2013	10.48	10.52	10.15	10.50
3301	NASDAQ	CGEN	Mon, Sep 30, 2013	9.62	10.31	9.59	10.26
3300	NASDAQ	CGEN	Fri, Sep 27, 2013	9.50	9.63	9.50	9.62
3299	NASDAQ	CGEN	Thu, Sep 26, 2013	9.57	9.60	9.46	9.50
3298	NASDAQ	CGEN	Wed, Sep 25, 2013	9.54	9.60	9.40	9.46
3297	NASDAQ	CGEN	Tue, Sep 24, 2013	9.51	9.56	9.33	9.46
3296	NASDAQ	CGEN	Mon, Sep 23, 2013	9.49	9.58	9.14	9.33
3295	NASDAQ	CGEN	Fri, Sep 20, 2013	9.54	9.72	9.34	9.45
3294	NASDAQ	CGEN	Thu, Sep 19, 2013	9.63	9.64	9.36	9.54
3293	NASDAQ	CGEN	Wed, Sep 18, 2013	9.55	9.71	9.35	9.49
3292	NASDAQ	CGEN	Tue, Sep 17, 2013	9.80	9.80	9.35	9.54
3291	NASDAQ	CGEN	Mon, Sep 16, 2013	9.45	9.50	8.89	9.05
3290	NASDAQ	CGEN	Fri, Sep 13, 2013	9.25	9.33	8.75	9.23
3289	NASDAQ	CGEN	Thu, Sep 12, 2013	9.53	9.73	9.07	9.22
3288	NASDAQ	CGEN	Wed, Sep 11, 2013	9.77	9.96	9.50	9.55
3287	NASDAQ	CGEN	Tue, Sep 10, 2013	9.75	9.95	9.74	9.91
3286	NASDAQ	CGEN	Mon, Sep 9, 2013	9.93	9.97	9.31	9.59
3285	NASDAQ	CGEN	Fri, Sep 6, 2013	9.82	9.99	9.72	9.88
3284	NASDAQ	CGEN	Thu, Sep 5, 2013	9.95	10.00	9.82	9.87
3283	NASDAQ	CGEN	Wed, Sep 4, 2013	9.90	10.00	9.72	9.98
3282	NASDAQ	CGEN	Tue, Sep 3, 2013	9.96	10.04	9.65	9.87
3281	NASDAQ	CGEN	Fri, Aug 30, 2013	9.97	10.00	9.61	9.71
3280	NASDAQ	CGEN	Thu, Aug 29, 2013	9.89	10.08	9.83	9.92
3279	NASDAQ	CGEN	Wed, Aug 28, 2013	9.92	9.98	9.66	9.74
3278	NASDAQ	CGEN	Tue, Aug 27, 2013	10.32	10.38	9.90	9.97
3277	NASDAQ	CGEN	Mon, Aug 26, 2013	10.30	10.60	10.22	10.57
3276	NASDAQ	CGEN	Fri, Aug 23, 2013	9.77	10.39	9.77	9.98
3275	NASDAQ	CGEN	Thu, Aug 22, 2013	9.73	9.80	9.64	9.72
3274	NASDAQ	CGEN	Wed, Aug 21, 2013	9.70	9.99	9.50	9.59
3273	NASDAQ	CGEN	Tue, Aug 20, 2013	9.00	9.64	8.88	9.64
3272	NASDAQ	CGEN	Mon, Aug 19, 2013	8.67	9.00	8.64	8.87
3271	NASDAQ	CGEN	Fri, Aug 16, 2013	8.42	8.55	8.38	8.52
3270	NASDAQ	CGEN	Thu, Aug 15, 2013	8.45	8.74	8.31	8.45
3269	NASDAQ	CGEN	Wed, Aug 14, 2013	8.39	8.47	8.25	8.37
3268	NASDAQ	CGEN	Tue, Aug 13, 2013	8.63	8.88	8.21	8.37
3267	NASDAQ	CGEN	Mon, Aug 12, 2013	7.83	8.32	7.78	8.28
3266	NASDAQ	CGEN	Fri, Aug 9, 2013	7.48	8.04	7.34	7.88
3265	NASDAQ	CGEN	Thu, Aug 8, 2013	7.50	7.65	7.45	7.53
3264	NASDAQ	CGEN	Wed, Aug 7, 2013	7.67	7.69	7.30	7.56
3263	NASDAQ	CGEN	Tue, Aug 6, 2013	8.00	8.04	7.56	7.65
3262	NASDAQ	CGEN	Mon, Aug 5, 2013	7.77	8.32	7.63	7.89
3261	NASDAQ	CGEN	Fri, Aug 2, 2013	5.43	5.50	5.35	5.46
3260	NASDAQ	CGEN	Thu, Aug 1, 2013	5.40	5.47	5.21	5.40
3259	NASDAQ	CGEN	Wed, Jul 31, 2013	5.33	5.43	5.25	5.29
3258	NASDAQ	CGEN	Tue, Jul 30, 2013	5.37	5.43	5.22	5.26
3257	NASDAQ	CGEN	Mon, Jul 29, 2013	5.24	5.41	5.24	5.32
3256	NASDAQ	CGEN	Fri, Jul 26, 2013	5.21	5.25	5.15	5.22
3255	NASDAQ	CGEN	Thu, Jul 25, 2013	5.26	5.26	5.20	5.24
3254	NASDAQ	CGEN	Wed, Jul 24, 2013	5.31	5.40	5.15	5.25
3253	NASDAQ	CGEN	Tue, Jul 23, 2013	5.26	5.29	5.06	5.15
3252	NASDAQ	CGEN	Mon, Jul 22, 2013	5.43	5.43	5.15	5.23
3251	NASDAQ	CGEN	Fri, Jul 19, 2013	5.36	5.55	5.10	5.31
3250	NASDAQ	CGEN	Thu, Jul 18, 2013	5.46	5.46	5.36	5.38
3249	NASDAQ	CGEN	Wed, Jul 17, 2013	5.52	5.53	5.40	5.44
3248	NASDAQ	CGEN	Tue, Jul 16, 2013	5.50	5.51	5.31	5.39
3247	NASDAQ	CGEN	Mon, Jul 15, 2013	5.57	5.65	5.42	5.44
3246	NASDAQ	CGEN	Fri, Jul 12, 2013	5.52	5.58	5.31	5.45
3245	NASDAQ	CGEN	Thu, Jul 11, 2013	5.56	5.61	5.31	5.51
3244	NASDAQ	CGEN	Wed, Jul 10, 2013	5.43	5.57	5.32	5.42
3243	NASDAQ	CGEN	Tue, Jul 9, 2013	5.33	5.61	5.31	5.36
3242	NASDAQ	CGEN	Mon, Jul 8, 2013	5.29	5.38	5.20	5.31
3241	NASDAQ	CGEN	Fri, Jul 5, 2013	5.31	5.31	5.04	5.22
3240	NASDAQ	CGEN	Wed, Jul 3, 2013	5.40	5.40	5.31	5.35
3239	NASDAQ	CGEN	Tue, Jul 2, 2013	5.44	5.50	5.34	5.40
3238	NASDAQ	CGEN	Mon, Jul 1, 2013	5.43	5.54	5.29	5.38
3237	NASDAQ	CGEN	Fri, Jun 28, 2013	5.50	5.56	5.36	5.43
3236	NASDAQ	CGEN	Thu, Jun 27, 2013	5.61	5.64	5.26	5.47
3235	NASDAQ	CGEN	Wed, Jun 26, 2013	5.77	5.88	5.57	5.63
3234	NASDAQ	CGEN	Tue, Jun 25, 2013	5.61	5.99	5.59	5.78
3233	NASDAQ	CGEN	Mon, Jun 24, 2013	5.83	5.86	5.55	5.58
3232	NASDAQ	CGEN	Fri, Jun 21, 2013	6.13	6.13	5.86	5.92
3231	NASDAQ	CGEN	Thu, Jun 20, 2013	6.15	6.22	5.80	5.91
3230	NASDAQ	CGEN	Wed, Jun 19, 2013	6.21	6.34	6.16	6.19
3229	NASDAQ	CGEN	Tue, Jun 18, 2013	6.22	6.34	6.19	6.21
3228	NASDAQ	CGEN	Mon, Jun 17, 2013	6.37	6.43	6.22	6.23
3227	NASDAQ	CGEN	Fri, Jun 14, 2013	6.47	6.47	6.25	6.37
3226	NASDAQ	CGEN	Thu, Jun 13, 2013	6.30	6.49	6.15	6.35
3225	NASDAQ	CGEN	Wed, Jun 12, 2013	6.44	6.60	6.32	6.35
3224	NASDAQ	CGEN	Tue, Jun 11, 2013	6.30	6.50	6.16	6.40
3223	NASDAQ	CGEN	Mon, Jun 10, 2013	6.25	6.43	6.08	6.31
3222	NASDAQ	CGEN	Fri, Jun 7, 2013	6.13	6.30	6.06	6.25
3221	NASDAQ	CGEN	Thu, Jun 6, 2013	6.16	6.30	6.01	6.14
3220	NASDAQ	CGEN	Wed, Jun 5, 2013	6.25	6.29	6.09	6.15
3219	NASDAQ	CGEN	Tue, Jun 4, 2013	6.13	6.27	6.03	6.23
3218	NASDAQ	CGEN	Mon, Jun 3, 2013	5.89	6.20	5.89	6.13
3217	NASDAQ	CGEN	Fri, May 31, 2013	5.93	5.99	5.77	5.84
3216	NASDAQ	CGEN	Thu, May 30, 2013	5.60	6.00	5.52	5.93
3215	NASDAQ	CGEN	Wed, May 29, 2013	5.52	5.62	5.43	5.54
3214	NASDAQ	CGEN	Tue, May 28, 2013	5.46	5.65	5.46	5.53
3213	NASDAQ	CGEN	Fri, May 24, 2013	5.42	5.50	5.32	5.40
3212	NASDAQ	CGEN	Thu, May 23, 2013	5.45	5.50	5.40	5.44
3211	NASDAQ	CGEN	Wed, May 22, 2013	5.64	5.64	5.50	5.50
3210	NASDAQ	CGEN	Tue, May 21, 2013	5.67	5.67	5.50	5.58
3209	NASDAQ	CGEN	Mon, May 20, 2013	5.64	5.79	5.52	5.61
3208	NASDAQ	CGEN	Fri, May 17, 2013	5.52	5.63	5.50	5.58
3207	NASDAQ	CGEN	Thu, May 16, 2013	5.63	5.73	5.52	5.54
3206	NASDAQ	CGEN	Wed, May 15, 2013	5.50	5.72	5.50	5.59
3205	NASDAQ	CGEN	Tue, May 14, 2013	5.80	5.80	5.50	5.52
3204	NASDAQ	CGEN	Mon, May 13, 2013	5.77	5.89	5.70	5.78
3203	NASDAQ	CGEN	Fri, May 10, 2013	5.54	5.77	5.43	5.75
3202	NASDAQ	CGEN	Thu, May 9, 2013	5.85	5.89	5.52	5.56
3201	NASDAQ	CGEN	Wed, May 8, 2013	5.95	5.95	5.77	5.87
3200	NASDAQ	CGEN	Tue, May 7, 2013	5.93	5.96	5.67	5.86
3199	NASDAQ	CGEN	Mon, May 6, 2013	6.00	6.10	5.88	5.94
3198	NASDAQ	CGEN	Fri, May 3, 2013	5.84	5.87	5.61	5.79
3197	NASDAQ	CGEN	Thu, May 2, 2013	5.90	6.00	5.75	5.83
3196	NASDAQ	CGEN	Wed, May 1, 2013	6.00	6.08	5.85	5.92
3195	NASDAQ	CGEN	Tue, Apr 30, 2013	5.87	6.10	5.73	5.99
3194	NASDAQ	CGEN	Mon, Apr 29, 2013	5.95	6.09	5.45	5.74
3193	NASDAQ	CGEN	Fri, Apr 26, 2013	5.87	5.98	5.65	5.90
3192	NASDAQ	CGEN	Thu, Apr 25, 2013	5.52	6.05	5.50	5.84
3191	NASDAQ	CGEN	Wed, Apr 24, 2013	5.32	5.59	5.22	5.47
3190	NASDAQ	CGEN	Tue, Apr 23, 2013	5.32	5.48	5.25	5.28
3189	NASDAQ	CGEN	Mon, Apr 22, 2013	5.14	5.73	5.14	5.37
3188	NASDAQ	CGEN	Fri, Apr 19, 2013	5.29	5.29	5.03	5.16
3187	NASDAQ	CGEN	Thu, Apr 18, 2013	5.12	5.30	4.90	5.30
3186	NASDAQ	CGEN	Wed, Apr 17, 2013	5.26	5.31	4.98	5.13
3185	NASDAQ	CGEN	Tue, Apr 16, 2013	5.02	5.29	4.92	5.26
3184	NASDAQ	CGEN	Mon, Apr 15, 2013	5.38	5.38	4.88	5.00
3183	NASDAQ	CGEN	Fri, Apr 12, 2013	5.35	5.45	5.20	5.38
3182	NASDAQ	CGEN	Thu, Apr 11, 2013	5.45	5.47	5.25	5.36
3181	NASDAQ	CGEN	Wed, Apr 10, 2013	5.16	5.23	5.11	5.19
3180	NASDAQ	CGEN	Tue, Apr 9, 2013	4.68	5.13	4.56	4.98
3179	NASDAQ	CGEN	Mon, Apr 8, 2013	4.81	4.81	4.62	4.68
3178	NASDAQ	CGEN	Fri, Apr 5, 2013	4.76	4.92	4.64	4.83
3177	NASDAQ	CGEN	Thu, Apr 4, 2013	4.66	4.85	4.56	4.78
3176	NASDAQ	CGEN	Wed, Apr 3, 2013	4.84	4.84	4.59	4.66
3175	NASDAQ	CGEN	Tue, Apr 2, 2013	4.88	5.00	4.61	4.87
3174	NASDAQ	CGEN	Mon, Apr 1, 2013	5.06	5.10	4.84	4.90
3173	NASDAQ	CGEN	Thu, Mar 28, 2013	5.15	5.15	5.04	5.07
3172	NASDAQ	CGEN	Wed, Mar 27, 2013	5.11	5.22	5.02	5.16
3171	NASDAQ	CGEN	Tue, Mar 26, 2013	5.03	5.21	5.03	5.18
3170	NASDAQ	CGEN	Mon, Mar 25, 2013	5.21	5.31	5.01	5.01
3169	NASDAQ	CGEN	Fri, Mar 22, 2013	5.10	5.25	5.01	5.18
3168	NASDAQ	CGEN	Thu, Mar 21, 2013	5.08	5.09	5.00	5.03
3167	NASDAQ	CGEN	Wed, Mar 20, 2013	5.27	5.30	5.05	5.07
3166	NASDAQ	CGEN	Tue, Mar 19, 2013	5.17	5.30	5.06	5.20
3165	NASDAQ	CGEN	Mon, Mar 18, 2013	5.49	5.50	5.10	5.15
3164	NASDAQ	CGEN	Fri, Mar 15, 2013	5.50	5.50	5.32	5.42
3163	NASDAQ	CGEN	Thu, Mar 14, 2013	5.58	5.64	5.40	5.47
3162	NASDAQ	CGEN	Wed, Mar 13, 2013	6.00	6.09	5.26	5.59
3161	NASDAQ	CGEN	Tue, Mar 12, 2013	6.05	6.32	5.99	6.08
3160	NASDAQ	CGEN	Mon, Mar 11, 2013	5.80	6.07	5.76	6.01
3159	NASDAQ	CGEN	Fri, Mar 8, 2013	5.46	5.69	5.40	5.65
3158	NASDAQ	CGEN	Thu, Mar 7, 2013	5.25	5.49	5.25	5.44
3157	NASDAQ	CGEN	Wed, Mar 6, 2013	5.27	5.28	5.19	5.25
3156	NASDAQ	CGEN	Tue, Mar 5, 2013	5.15	5.26	5.15	5.19
3155	NASDAQ	CGEN	Mon, Mar 4, 2013	5.28	5.29	5.11	5.15
3154	NASDAQ	CGEN	Fri, Mar 1, 2013	5.35	5.36	5.18	5.23
3153	NASDAQ	CGEN	Thu, Feb 28, 2013	5.47	5.47	5.28	5.39
3152	NASDAQ	CGEN	Wed, Feb 27, 2013	5.40	5.50	5.35	5.42
3151	NASDAQ	CGEN	Tue, Feb 26, 2013	5.44	5.44	5.30	5.40
3150	NASDAQ	CGEN	Mon, Feb 25, 2013	5.22	5.50	5.22	5.31
3149	NASDAQ	CGEN	Fri, Feb 22, 2013	5.25	5.28	5.11	5.17
3148	NASDAQ	CGEN	Thu, Feb 21, 2013	5.15	5.22	5.07	5.11
3147	NASDAQ	CGEN	Wed, Feb 20, 2013	5.25	5.30	5.04	5.13
3146	NASDAQ	CGEN	Tue, Feb 19, 2013	5.20	5.33	5.16	5.19
3145	NASDAQ	CGEN	Fri, Feb 15, 2013	5.10	5.15	5.05	5.08
3144	NASDAQ	CGEN	Thu, Feb 14, 2013	5.20	5.38	5.15	5.18
3143	NASDAQ	CGEN	Wed, Feb 13, 2013	5.02	5.24	4.98	5.16
3142	NASDAQ	CGEN	Tue, Feb 12, 2013	5.09	5.15	4.97	5.01
3141	NASDAQ	CGEN	Mon, Feb 11, 2013	5.32	5.39	5.15	5.20
3140	NASDAQ	CGEN	Fri, Feb 8, 2013	5.27	5.31	5.20	5.28
3139	NASDAQ	CGEN	Thu, Feb 7, 2013	5.50	5.57	5.26	5.27
3138	NASDAQ	CGEN	Wed, Feb 6, 2013	5.60	5.61	5.40	5.52
3137	NASDAQ	CGEN	Tue, Feb 5, 2013	5.60	5.66	5.57	5.59
3136	NASDAQ	CGEN	Mon, Feb 4, 2013	5.62	5.65	5.60	5.61
3135	NASDAQ	CGEN	Fri, Feb 1, 2013	5.48	5.61	5.44	5.53
3134	NASDAQ	CGEN	Thu, Jan 31, 2013	5.40	5.45	5.37	5.42
3133	NASDAQ	CGEN	Wed, Jan 30, 2013	5.57	5.57	5.35	5.36
3132	NASDAQ	CGEN	Tue, Jan 29, 2013	5.70	5.74	5.43	5.53
3131	NASDAQ	CGEN	Mon, Jan 28, 2013	5.61	5.75	5.60	5.69
3130	NASDAQ	CGEN	Fri, Jan 25, 2013	5.64	5.65	5.55	5.58
3129	NASDAQ	CGEN	Thu, Jan 24, 2013	5.61	5.68	5.54	5.59
3128	NASDAQ	CGEN	Wed, Jan 23, 2013	5.59	5.70	5.59	5.61
3127	NASDAQ	CGEN	Tue, Jan 22, 2013	5.29	5.55	5.25	5.49
3126	NASDAQ	CGEN	Fri, Jan 18, 2013	5.33	5.35	5.18	5.24
3125	NASDAQ	CGEN	Thu, Jan 17, 2013	5.43	5.48	5.31	5.33
3124	NASDAQ	CGEN	Wed, Jan 16, 2013	5.49	5.60	5.35	5.43
3123	NASDAQ	CGEN	Tue, Jan 15, 2013	5.59	5.59	5.42	5.52
3122	NASDAQ	CGEN	Mon, Jan 14, 2013	5.64	5.72	5.55	5.62
3121	NASDAQ	CGEN	Fri, Jan 11, 2013	5.80	5.80	5.52	5.65
3120	NASDAQ	CGEN	Thu, Jan 10, 2013	5.85	5.85	5.57	5.83
3119	NASDAQ	CGEN	Wed, Jan 9, 2013	5.80	5.88	5.73	5.85
3118	NASDAQ	CGEN	Tue, Jan 8, 2013	5.15	5.80	5.14	5.69
3117	NASDAQ	CGEN	Mon, Jan 7, 2013	4.91	5.13	4.84	5.11
3116	NASDAQ	CGEN	Fri, Jan 4, 2013	4.98	4.98	4.88	4.88
3115	NASDAQ	CGEN	Thu, Jan 3, 2013	5.00	5.06	4.98	5.01
3114	NASDAQ	CGEN	Wed, Jan 2, 2013	5.09	5.10	4.95	5.01
3113	NASDAQ	CGEN	Mon, Dec 31, 2012	4.91	4.96	4.85	4.92
3112	NASDAQ	CGEN	Fri, Dec 28, 2012	4.82	4.94	4.82	4.94
3111	NASDAQ	CGEN	Thu, Dec 27, 2012	5.04	5.10	4.84	4.85
3110	NASDAQ	CGEN	Wed, Dec 26, 2012	4.99	5.06	4.93	4.97
3109	NASDAQ	CGEN	Mon, Dec 24, 2012	5.02	5.02	4.87	4.92
3108	NASDAQ	CGEN	Fri, Dec 21, 2012	4.63	5.04	4.63	5.01
3107	NASDAQ	CGEN	Thu, Dec 20, 2012	5.30	5.32	5.07	5.18
3106	NASDAQ	CGEN	Wed, Dec 19, 2012	5.33	5.40	5.30	5.30
3105	NASDAQ	CGEN	Tue, Dec 18, 2012	5.46	5.49	5.27	5.37
3104	NASDAQ	CGEN	Mon, Dec 17, 2012	5.50	5.60	5.45	5.50
3103	NASDAQ	CGEN	Fri, Dec 14, 2012	5.40	5.54	5.40	5.51
3102	NASDAQ	CGEN	Thu, Dec 13, 2012	5.25	5.86	5.18	5.53
3101	NASDAQ	CGEN	Wed, Dec 12, 2012	5.13	5.16	5.06	5.11
3100	NASDAQ	CGEN	Tue, Dec 11, 2012	4.92	5.15	4.92	5.14
3099	NASDAQ	CGEN	Mon, Dec 10, 2012	4.79	4.96	4.79	4.90
3098	NASDAQ	CGEN	Fri, Dec 7, 2012	4.56	4.84	4.55	4.78
3097	NASDAQ	CGEN	Thu, Dec 6, 2012	4.62	4.63	4.50	4.57
3096	NASDAQ	CGEN	Wed, Dec 5, 2012	4.70	4.72	4.62	4.65
3095	NASDAQ	CGEN	Tue, Dec 4, 2012	4.67	4.70	4.64	4.64
3094	NASDAQ	CGEN	Mon, Dec 3, 2012	4.62	4.75	4.62	4.65
3093	NASDAQ	CGEN	Fri, Nov 30, 2012	4.49	4.59	4.42	4.59
3092	NASDAQ	CGEN	Thu, Nov 29, 2012	4.55	4.60	4.50	4.50
3091	NASDAQ	CGEN	Wed, Nov 28, 2012	4.47	4.54	4.47	4.50
3090	NASDAQ	CGEN	Tue, Nov 27, 2012	4.55	4.55	4.46	4.49
3089	NASDAQ	CGEN	Mon, Nov 26, 2012	4.25	4.53	4.25	4.44
3088	NASDAQ	CGEN	Fri, Nov 23, 2012	4.06	4.15	4.01	4.12
3087	NASDAQ	CGEN	Wed, Nov 21, 2012	4.00	4.10	4.00	4.04
3086	NASDAQ	CGEN	Tue, Nov 20, 2012	4.08	4.08	3.89	3.97
3085	NASDAQ	CGEN	Mon, Nov 19, 2012	3.94	4.18	3.90	4.05
3084	NASDAQ	CGEN	Fri, Nov 16, 2012	3.76	3.94	3.73	3.94
3083	NASDAQ	CGEN	Thu, Nov 15, 2012	3.77	3.91	3.75	3.81
3082	NASDAQ	CGEN	Wed, Nov 14, 2012	4.03	4.06	3.83	3.97
3081	NASDAQ	CGEN	Tue, Nov 13, 2012	3.75	4.00	3.72	3.94
3080	NASDAQ	CGEN	Mon, Nov 12, 2012	3.84	3.87	3.75	3.75
3079	NASDAQ	CGEN	Fri, Nov 9, 2012	3.85	3.98	3.79	3.89
3078	NASDAQ	CGEN	Thu, Nov 8, 2012	3.70	3.90	3.70	3.85
3077	NASDAQ	CGEN	Wed, Nov 7, 2012	3.95	3.98	3.68	3.77
3076	NASDAQ	CGEN	Tue, Nov 6, 2012	4.05	4.05	3.78	3.88
3075	NASDAQ	CGEN	Mon, Nov 5, 2012	3.79	4.02	3.76	4.00
3074	NASDAQ	CGEN	Fri, Nov 2, 2012	3.67	3.87	3.63	3.87
3073	NASDAQ	CGEN	Thu, Nov 1, 2012	3.62	3.68	3.59	3.65
3072	NASDAQ	CGEN	Wed, Oct 31, 2012	3.75	3.75	3.56	3.67
3071	NASDAQ	CGEN	Fri, Oct 26, 2012	3.61	3.75	3.56	3.72
3070	NASDAQ	CGEN	Thu, Oct 25, 2012	3.87	4.06	3.53	3.59
3069	NASDAQ	CGEN	Wed, Oct 24, 2012	3.91	3.92	3.74	3.81
3068	NASDAQ	CGEN	Tue, Oct 23, 2012	3.88	3.95	3.84	3.91
3067	NASDAQ	CGEN	Mon, Oct 22, 2012	4.06	4.06	3.90	3.92
3066	NASDAQ	CGEN	Fri, Oct 19, 2012	4.03	4.06	3.92	4.02
3065	NASDAQ	CGEN	Thu, Oct 18, 2012	4.38	4.43	3.93	4.08
3064	NASDAQ	CGEN	Wed, Oct 17, 2012	4.18	4.25	4.04	4.23
3063	NASDAQ	CGEN	Tue, Oct 16, 2012	4.04	4.04	3.96	4.00
3062	NASDAQ	CGEN	Mon, Oct 15, 2012	3.92	4.04	3.91	3.92
3061	NASDAQ	CGEN	Fri, Oct 12, 2012	3.87	3.94	3.73	3.86
3060	NASDAQ	CGEN	Thu, Oct 11, 2012	3.97	3.97	3.75	3.93
3059	NASDAQ	CGEN	Wed, Oct 10, 2012	4.09	4.09	3.92	3.97
3058	NASDAQ	CGEN	Tue, Oct 9, 2012	3.95	4.07	3.95	4.06
3057	NASDAQ	CGEN	Mon, Oct 8, 2012	3.95	3.96	3.88	3.95
3056	NASDAQ	CGEN	Fri, Oct 5, 2012	3.94	4.00	3.85	3.92
3055	NASDAQ	CGEN	Thu, Oct 4, 2012	4.00	4.01	3.86	3.96
3054	NASDAQ	CGEN	Wed, Oct 3, 2012	3.94	4.03	3.93	3.96
3053	NASDAQ	CGEN	Tue, Oct 2, 2012	3.90	3.97	3.82	3.87
3052	NASDAQ	CGEN	Mon, Oct 1, 2012	3.79	3.94	3.79	3.85
3051	NASDAQ	CGEN	Fri, Sep 28, 2012	3.87	3.90	3.74	3.76
3050	NASDAQ	CGEN	Thu, Sep 27, 2012	4.01	4.03	3.80	3.85
3049	NASDAQ	CGEN	Wed, Sep 26, 2012	4.14	4.19	3.85	4.01
3048	NASDAQ	CGEN	Tue, Sep 25, 2012	4.10	4.16	4.08	4.12
3047	NASDAQ	CGEN	Mon, Sep 24, 2012	4.08	4.16	3.96	4.09
3046	NASDAQ	CGEN	Fri, Sep 21, 2012	4.12	4.12	3.97	4.03
3045	NASDAQ	CGEN	Thu, Sep 20, 2012	4.13	4.16	4.00	4.06
3044	NASDAQ	CGEN	Wed, Sep 19, 2012	4.44	4.50	4.17	4.18
3043	NASDAQ	CGEN	Tue, Sep 18, 2012	4.18	4.46	4.16	4.42
3042	NASDAQ	CGEN	Mon, Sep 17, 2012	4.20	4.33	4.12	4.15
3041	NASDAQ	CGEN	Fri, Sep 14, 2012	4.36	4.47	4.20	4.21
3040	NASDAQ	CGEN	Thu, Sep 13, 2012	4.22	4.35	4.13	4.34
3039	NASDAQ	CGEN	Wed, Sep 12, 2012	4.27	4.30	4.18	4.25
3038	NASDAQ	CGEN	Tue, Sep 11, 2012	3.93	4.28	3.93	4.19
3037	NASDAQ	CGEN	Mon, Sep 10, 2012	3.63	3.93	3.63	3.90
3036	NASDAQ	CGEN	Fri, Sep 7, 2012	3.67	3.71	3.45	3.66
3035	NASDAQ	CGEN	Thu, Sep 6, 2012	3.55	3.71	3.55	3.68
3034	NASDAQ	CGEN	Wed, Sep 5, 2012	3.55	3.59	3.45	3.58
3033	NASDAQ	CGEN	Tue, Sep 4, 2012	3.59	3.60	3.50	3.57
3032	NASDAQ	CGEN	Fri, Aug 31, 2012	3.57	3.71	3.57	3.63
3031	NASDAQ	CGEN	Thu, Aug 30, 2012	3.63	3.64	3.50	3.56
3030	NASDAQ	CGEN	Wed, Aug 29, 2012	3.64	3.66	3.54	3.63
3029	NASDAQ	CGEN	Tue, Aug 28, 2012	3.71	3.76	3.62	3.67
3028	NASDAQ	CGEN	Mon, Aug 27, 2012	3.79	3.79	3.60	3.70
3027	NASDAQ	CGEN	Fri, Aug 24, 2012	3.58	3.82	3.58	3.78
3026	NASDAQ	CGEN	Thu, Aug 23, 2012	3.54	3.72	3.47	3.69
3025	NASDAQ	CGEN	Wed, Aug 22, 2012	3.47	3.58	3.41	3.51
3024	NASDAQ	CGEN	Tue, Aug 21, 2012	3.37	3.48	3.29	3.43
3023	NASDAQ	CGEN	Mon, Aug 20, 2012	3.22	3.35	3.20	3.31
3022	NASDAQ	CGEN	Fri, Aug 17, 2012	3.20	3.33	3.20	3.24
3021	NASDAQ	CGEN	Thu, Aug 16, 2012	3.12	3.31	3.11	3.24
3020	NASDAQ	CGEN	Wed, Aug 15, 2012	2.99	3.14	2.96	3.10
3019	NASDAQ	CGEN	Tue, Aug 14, 2012	3.10	3.10	3.00	3.05
3018	NASDAQ	CGEN	Mon, Aug 13, 2012	3.14	3.14	3.05	3.08
3017	NASDAQ	CGEN	Fri, Aug 10, 2012	3.35	3.36	3.16	3.18
3016	NASDAQ	CGEN	Thu, Aug 9, 2012	3.49	3.49	3.33	3.34
3015	NASDAQ	CGEN	Wed, Aug 8, 2012	3.64	3.64	3.42	3.50
3014	NASDAQ	CGEN	Tue, Aug 7, 2012	3.65	3.72	3.48	3.63
3013	NASDAQ	CGEN	Mon, Aug 6, 2012	3.46	3.65	3.45	3.65
3012	NASDAQ	CGEN	Fri, Aug 3, 2012	3.20	3.49	3.20	3.43
3011	NASDAQ	CGEN	Thu, Aug 2, 2012	3.30	3.36	3.13	3.15
3010	NASDAQ	CGEN	Wed, Aug 1, 2012	3.40	3.40	3.25	3.32
3009	NASDAQ	CGEN	Tue, Jul 31, 2012	3.23	3.46	3.23	3.41
3008	NASDAQ	CGEN	Mon, Jul 30, 2012	3.20	3.25	3.11	3.23
3007	NASDAQ	CGEN	Fri, Jul 27, 2012	3.29	3.52	3.08	3.24
3006	NASDAQ	CGEN	Thu, Jul 26, 2012	3.39	3.47	3.34	3.34
3005	NASDAQ	CGEN	Wed, Jul 25, 2012	3.42	3.46	3.35	3.38
3004	NASDAQ	CGEN	Tue, Jul 24, 2012	3.47	3.47	3.37	3.44
3003	NASDAQ	CGEN	Mon, Jul 23, 2012	3.47	3.52	3.47	3.49
3002	NASDAQ	CGEN	Fri, Jul 20, 2012	3.58	3.58	3.48	3.55
3001	NASDAQ	CGEN	Thu, Jul 19, 2012	3.50	3.65	3.46	3.57
3000	NASDAQ	CGEN	Wed, Jul 18, 2012	3.50	3.58	3.46	3.52
2999	NASDAQ	CGEN	Tue, Jul 17, 2012	3.59	3.61	3.51	3.53
2998	NASDAQ	CGEN	Mon, Jul 16, 2012	3.53	3.72	3.52	3.59
2997	NASDAQ	CGEN	Fri, Jul 13, 2012	3.56	3.62	3.51	3.57
2996	NASDAQ	CGEN	Thu, Jul 12, 2012	3.50	3.62	3.48	3.58
2995	NASDAQ	CGEN	Wed, Jul 11, 2012	3.58	3.66	3.43	3.52
2994	NASDAQ	CGEN	Tue, Jul 10, 2012	3.68	3.83	3.60	3.62
2993	NASDAQ	CGEN	Mon, Jul 9, 2012	3.76	3.77	3.67	3.68
2992	NASDAQ	CGEN	Fri, Jul 6, 2012	3.82	3.85	3.70	3.78
2991	NASDAQ	CGEN	Thu, Jul 5, 2012	3.94	3.94	3.82	3.90
2990	NASDAQ	CGEN	Tue, Jul 3, 2012	3.90	3.95	3.79	3.91
2989	NASDAQ	CGEN	Mon, Jul 2, 2012	3.94	3.99	3.79	3.90
2988	NASDAQ	CGEN	Fri, Jun 29, 2012	3.80	3.89	3.79	3.86
2987	NASDAQ	CGEN	Thu, Jun 28, 2012	3.78	3.90	3.68	3.77
2986	NASDAQ	CGEN	Wed, Jun 27, 2012	3.74	3.87	3.66	3.75
2985	NASDAQ	CGEN	Tue, Jun 26, 2012	3.75	3.77	3.45	3.67
2984	NASDAQ	CGEN	Mon, Jun 25, 2012	3.69	3.83	3.60	3.74
2983	NASDAQ	CGEN	Fri, Jun 22, 2012	3.55	3.61	3.46	3.53
2982	NASDAQ	CGEN	Thu, Jun 21, 2012	3.44	3.55	3.42	3.49
2981	NASDAQ	CGEN	Wed, Jun 20, 2012	3.38	3.59	3.35	3.41
2980	NASDAQ	CGEN	Tue, Jun 19, 2012	3.44	3.54	3.43	3.46
2979	NASDAQ	CGEN	Mon, Jun 18, 2012	3.49	3.55	3.47	3.49
2978	NASDAQ	CGEN	Fri, Jun 15, 2012	3.67	3.67	3.53	3.62
2977	NASDAQ	CGEN	Thu, Jun 14, 2012	3.44	3.69	3.39	3.62
2976	NASDAQ	CGEN	Wed, Jun 13, 2012	3.46	3.46	3.33	3.44
2975	NASDAQ	CGEN	Tue, Jun 12, 2012	3.51	3.54	3.38	3.41
2974	NASDAQ	CGEN	Mon, Jun 11, 2012	3.65	3.69	3.50	3.51
2973	NASDAQ	CGEN	Fri, Jun 8, 2012	3.61	3.71	3.58	3.58
2972	NASDAQ	CGEN	Thu, Jun 7, 2012	3.78	3.78	3.58	3.62
2971	NASDAQ	CGEN	Wed, Jun 6, 2012	3.71	3.88	3.59	3.71
2970	NASDAQ	CGEN	Tue, Jun 5, 2012	3.51	3.77	3.49	3.67
2969	NASDAQ	CGEN	Mon, Jun 4, 2012	3.43	3.55	3.35	3.41
2968	NASDAQ	CGEN	Fri, Jun 1, 2012	3.43	3.57	3.39	3.41
2967	NASDAQ	CGEN	Thu, May 31, 2012	3.53	3.60	3.45	3.53
2966	NASDAQ	CGEN	Wed, May 30, 2012	3.70	3.72	3.43	3.50
2965	NASDAQ	CGEN	Tue, May 29, 2012	3.79	3.87	3.66	3.75
2964	NASDAQ	CGEN	Fri, May 25, 2012	4.10	4.13	3.79	3.80
2963	NASDAQ	CGEN	Thu, May 24, 2012	3.48	4.15	3.43	4.05
2962	NASDAQ	CGEN	Wed, May 23, 2012	3.49	3.57	3.35	3.54
2961	NASDAQ	CGEN	Tue, May 22, 2012	3.65	3.65	3.48	3.52
2960	NASDAQ	CGEN	Mon, May 21, 2012	3.58	3.65	3.51	3.65
2959	NASDAQ	CGEN	Fri, May 18, 2012	3.63	3.64	3.55	3.60
2958	NASDAQ	CGEN	Thu, May 17, 2012	3.76	3.77	3.56	3.63
2957	NASDAQ	CGEN	Wed, May 16, 2012	3.76	3.91	3.75	3.75
2956	NASDAQ	CGEN	Tue, May 15, 2012	3.91	3.91	3.71	3.77
2955	NASDAQ	CGEN	Mon, May 14, 2012	4.01	4.02	3.87	3.94
2954	NASDAQ	CGEN	Fri, May 11, 2012	4.06	4.06	4.00	4.04
2953	NASDAQ	CGEN	Thu, May 10, 2012	4.12	4.14	4.02	4.05
2952	NASDAQ	CGEN	Wed, May 9, 2012	4.09	4.17	4.02	4.11
2951	NASDAQ	CGEN	Tue, May 8, 2012	4.27	4.27	4.02	4.15
2950	NASDAQ	CGEN	Mon, May 7, 2012	4.56	4.56	4.24	4.28
2949	NASDAQ	CGEN	Fri, May 4, 2012	4.55	4.58	4.37	4.57
2948	NASDAQ	CGEN	Thu, May 3, 2012	4.80	4.95	4.57	4.58
2947	NASDAQ	CGEN	Wed, May 2, 2012	4.99	5.05	4.85	4.89
2946	NASDAQ	CGEN	Tue, May 1, 2012	5.64	5.64	4.73	4.95
2945	NASDAQ	CGEN	Mon, Apr 30, 2012	5.17	5.28	5.10	5.28
2944	NASDAQ	CGEN	Fri, Apr 27, 2012	5.27	5.27	5.16	5.21
2943	NASDAQ	CGEN	Thu, Apr 26, 2012	5.32	5.32	5.16	5.19
2942	NASDAQ	CGEN	Wed, Apr 25, 2012	5.37	5.37	5.25	5.27
2941	NASDAQ	CGEN	Tue, Apr 24, 2012	5.26	5.35	5.12	5.26
2940	NASDAQ	CGEN	Mon, Apr 23, 2012	5.24	5.29	5.17	5.23
2939	NASDAQ	CGEN	Fri, Apr 20, 2012	5.31	5.40	5.26	5.34
2938	NASDAQ	CGEN	Thu, Apr 19, 2012	5.36	5.38	5.28	5.32
2937	NASDAQ	CGEN	Wed, Apr 18, 2012	5.23	5.34	5.17	5.24
2936	NASDAQ	CGEN	Tue, Apr 17, 2012	5.25	5.27	5.09	5.22
2935	NASDAQ	CGEN	Mon, Apr 16, 2012	5.38	5.38	4.96	5.16
2934	NASDAQ	CGEN	Fri, Apr 13, 2012	5.72	5.72	5.38	5.43
2933	NASDAQ	CGEN	Thu, Apr 12, 2012	5.70	5.86	5.66	5.69
2932	NASDAQ	CGEN	Wed, Apr 11, 2012	5.78	5.91	5.69	5.69
2931	NASDAQ	CGEN	Tue, Apr 10, 2012	6.03	6.03	5.66	5.75
2930	NASDAQ	CGEN	Mon, Apr 9, 2012	6.16	6.17	6.02	6.07
2929	NASDAQ	CGEN	Thu, Apr 5, 2012	6.14	6.19	6.10	6.18
2928	NASDAQ	CGEN	Wed, Apr 4, 2012	6.13	6.13	6.01	6.12
2927	NASDAQ	CGEN	Tue, Apr 3, 2012	5.91	6.13	5.91	6.10
2926	NASDAQ	CGEN	Mon, Apr 2, 2012	5.98	6.00	5.90	5.93
2925	NASDAQ	CGEN	Fri, Mar 30, 2012	6.00	6.00	5.92	5.99
2924	NASDAQ	CGEN	Thu, Mar 29, 2012	5.93	6.03	5.92	5.99
2923	NASDAQ	CGEN	Wed, Mar 28, 2012	5.92	6.04	5.92	6.00
2922	NASDAQ	CGEN	Tue, Mar 27, 2012	5.90	6.02	5.90	5.91
2921	NASDAQ	CGEN	Mon, Mar 26, 2012	5.83	5.98	5.80	5.89
2920	NASDAQ	CGEN	Fri, Mar 23, 2012	5.93	5.93	5.83	5.89
2919	NASDAQ	CGEN	Thu, Mar 22, 2012	5.82	5.89	5.79	5.81
2918	NASDAQ	CGEN	Wed, Mar 21, 2012	5.85	5.97	5.75	5.87
2917	NASDAQ	CGEN	Tue, Mar 20, 2012	5.79	5.93	5.75	5.87
2916	NASDAQ	CGEN	Mon, Mar 19, 2012	5.77	5.93	5.75	5.81
2915	NASDAQ	CGEN	Fri, Mar 16, 2012	5.67	5.89	5.64	5.83
2914	NASDAQ	CGEN	Thu, Mar 15, 2012	5.69	5.74	5.64	5.66
2913	NASDAQ	CGEN	Wed, Mar 14, 2012	5.86	5.90	5.69	5.76
2912	NASDAQ	CGEN	Tue, Mar 13, 2012	5.89	5.92	5.81	5.90
2911	NASDAQ	CGEN	Mon, Mar 12, 2012	5.95	5.99	5.80	5.95
2910	NASDAQ	CGEN	Fri, Mar 9, 2012	5.96	6.10	5.95	6.02
2909	NASDAQ	CGEN	Thu, Mar 8, 2012	5.77	6.02	5.62	5.99
2908	NASDAQ	CGEN	Wed, Mar 7, 2012	5.76	5.84	5.70	5.81
2907	NASDAQ	CGEN	Tue, Mar 6, 2012	5.92	5.93	5.78	5.78
2906	NASDAQ	CGEN	Mon, Mar 5, 2012	6.00	6.08	5.91	5.98
2905	NASDAQ	CGEN	Fri, Mar 2, 2012	5.93	6.13	5.91	6.09
2904	NASDAQ	CGEN	Thu, Mar 1, 2012	6.11	6.15	5.88	5.94
2903	NASDAQ	CGEN	Wed, Feb 29, 2012	6.08	6.20	6.05	6.13
2902	NASDAQ	CGEN	Tue, Feb 28, 2012	5.99	6.10	5.98	6.04
2901	NASDAQ	CGEN	Mon, Feb 27, 2012	5.99	6.21	5.97	6.05
2900	NASDAQ	CGEN	Fri, Feb 24, 2012	6.12	6.20	6.03	6.14
2899	NASDAQ	CGEN	Thu, Feb 23, 2012	6.10	6.23	6.05	6.14
2898	NASDAQ	CGEN	Wed, Feb 22, 2012	6.02	6.10	5.99	6.07
2897	NASDAQ	CGEN	Tue, Feb 21, 2012	6.15	6.18	6.00	6.03
2896	NASDAQ	CGEN	Fri, Feb 17, 2012	6.11	6.30	6.09	6.25
2895	NASDAQ	CGEN	Thu, Feb 16, 2012	6.05	6.29	5.95	6.15
2894	NASDAQ	CGEN	Wed, Feb 15, 2012	5.92	6.16	5.85	6.03
2893	NASDAQ	CGEN	Tue, Feb 14, 2012	6.06	6.09	5.93	5.97
2892	NASDAQ	CGEN	Mon, Feb 13, 2012	6.05	6.19	5.96	6.16
2891	NASDAQ	CGEN	Fri, Feb 10, 2012	5.91	6.16	5.91	6.12
2890	NASDAQ	CGEN	Thu, Feb 9, 2012	5.97	6.01	5.82	5.95
2889	NASDAQ	CGEN	Wed, Feb 8, 2012	6.11	6.18	5.88	5.99
2888	NASDAQ	CGEN	Tue, Feb 7, 2012	6.25	6.47	5.91	6.05
2887	NASDAQ	CGEN	Mon, Feb 6, 2012	5.89	6.22	5.89	6.04
2886	NASDAQ	CGEN	Fri, Feb 3, 2012	6.17	6.37	5.84	5.89
2885	NASDAQ	CGEN	Thu, Feb 2, 2012	5.30	6.47	5.14	6.12
2884	NASDAQ	CGEN	Wed, Feb 1, 2012	5.30	5.45	5.28	5.30
2883	NASDAQ	CGEN	Tue, Jan 31, 2012	5.27	5.37	5.25	5.35
2882	NASDAQ	CGEN	Mon, Jan 30, 2012	5.25	5.42	5.21	5.28
2881	NASDAQ	CGEN	Fri, Jan 27, 2012	5.45	5.52	5.28	5.47
2880	NASDAQ	CGEN	Thu, Jan 26, 2012	5.50	5.50	5.27	5.42
2879	NASDAQ	CGEN	Wed, Jan 25, 2012	5.39	5.50	5.23	5.50
2878	NASDAQ	CGEN	Tue, Jan 24, 2012	5.34	5.45	5.25	5.40
2877	NASDAQ	CGEN	Mon, Jan 23, 2012	5.32	5.48	5.32	5.45
2876	NASDAQ	CGEN	Fri, Jan 20, 2012	5.21	5.36	5.21	5.32
2875	NASDAQ	CGEN	Thu, Jan 19, 2012	5.41	5.48	5.14	5.27
2874	NASDAQ	CGEN	Wed, Jan 18, 2012	5.49	5.58	5.32	5.46
2873	NASDAQ	CGEN	Tue, Jan 17, 2012	5.53	5.55	5.36	5.49
2872	NASDAQ	CGEN	Fri, Jan 13, 2012	5.46	5.50	5.38	5.46
2871	NASDAQ	CGEN	Thu, Jan 12, 2012	5.45	5.55	5.32	5.54
2870	NASDAQ	CGEN	Wed, Jan 11, 2012	5.59	5.64	5.43	5.47
2869	NASDAQ	CGEN	Tue, Jan 10, 2012	5.55	5.71	5.29	5.59
2868	NASDAQ	CGEN	Mon, Jan 9, 2012	5.03	5.54	5.03	5.49
2867	NASDAQ	CGEN	Fri, Jan 6, 2012	5.10	5.10	5.00	5.09
2866	NASDAQ	CGEN	Thu, Jan 5, 2012	5.00	5.19	4.96	5.04
2865	NASDAQ	CGEN	Wed, Jan 4, 2012	5.15	5.15	5.01	5.05
2864	NASDAQ	CGEN	Tue, Jan 3, 2012	5.02	5.21	5.00	5.13
2863	NASDAQ	CGEN	Fri, Dec 30, 2011	4.99	5.02	4.95	4.95
2862	NASDAQ	CGEN	Thu, Dec 29, 2011	5.06	5.12	4.95	4.97
2861	NASDAQ	CGEN	Wed, Dec 28, 2011	5.03	5.24	4.91	5.10
2860	NASDAQ	CGEN	Tue, Dec 27, 2011	5.11	5.22	4.99	5.09
2859	NASDAQ	CGEN	Fri, Dec 23, 2011	5.10	5.25	5.01	5.23
2858	NASDAQ	CGEN	Thu, Dec 22, 2011	4.86	5.35	4.86	5.10
2857	NASDAQ	CGEN	Wed, Dec 21, 2011	4.65	5.10	4.65	5.04
2856	NASDAQ	CGEN	Tue, Dec 20, 2011	4.62	4.75	4.53	4.65
2855	NASDAQ	CGEN	Mon, Dec 19, 2011	4.75	4.81	4.50	4.58
2854	NASDAQ	CGEN	Fri, Dec 16, 2011	4.46	4.76	4.36	4.71
2853	NASDAQ	CGEN	Thu, Dec 15, 2011	4.60	4.60	4.46	4.47
2852	NASDAQ	CGEN	Wed, Dec 14, 2011	4.52	4.61	4.46	4.53
2851	NASDAQ	CGEN	Tue, Dec 13, 2011	4.46	4.60	4.45	4.48
2850	NASDAQ	CGEN	Mon, Dec 12, 2011	4.29	4.55	4.29	4.45
2849	NASDAQ	CGEN	Fri, Dec 9, 2011	4.27	4.38	4.26	4.33
2848	NASDAQ	CGEN	Thu, Dec 8, 2011	4.27	4.37	4.25	4.25
2847	NASDAQ	CGEN	Wed, Dec 7, 2011	4.30	4.38	4.26	4.35
2846	NASDAQ	CGEN	Tue, Dec 6, 2011	4.42	4.46	4.25	4.42
2845	NASDAQ	CGEN	Mon, Dec 5, 2011	4.45	4.47	4.38	4.45
2844	NASDAQ	CGEN	Fri, Dec 2, 2011	4.52	4.58	4.30	4.43
2843	NASDAQ	CGEN	Thu, Dec 1, 2011	4.44	4.64	4.40	4.52
2842	NASDAQ	CGEN	Wed, Nov 30, 2011	4.31	4.54	4.31	4.45
2841	NASDAQ	CGEN	Tue, Nov 29, 2011	4.20	4.37	4.20	4.25
2840	NASDAQ	CGEN	Mon, Nov 28, 2011	4.28	4.28	4.13	4.14
2839	NASDAQ	CGEN	Fri, Nov 25, 2011	4.34	4.36	4.10	4.18
2838	NASDAQ	CGEN	Wed, Nov 23, 2011	4.33	4.39	4.30	4.38
2837	NASDAQ	CGEN	Tue, Nov 22, 2011	4.23	4.40	4.23	4.36
2836	NASDAQ	CGEN	Mon, Nov 21, 2011	4.14	4.30	4.08	4.22
2835	NASDAQ	CGEN	Fri, Nov 18, 2011	4.22	4.24	4.15	4.16
2834	NASDAQ	CGEN	Thu, Nov 17, 2011	4.15	4.26	4.14	4.14
2833	NASDAQ	CGEN	Wed, Nov 16, 2011	4.20	4.28	4.11	4.13
2832	NASDAQ	CGEN	Tue, Nov 15, 2011	4.23	4.30	4.21	4.23
2831	NASDAQ	CGEN	Mon, Nov 14, 2011	4.18	4.28	4.12	4.24
2830	NASDAQ	CGEN	Fri, Nov 11, 2011	4.22	4.36	4.22	4.27
2829	NASDAQ	CGEN	Thu, Nov 10, 2011	4.25	4.31	4.07	4.15
2828	NASDAQ	CGEN	Wed, Nov 9, 2011	4.06	4.39	4.06	4.19
2827	NASDAQ	CGEN	Tue, Nov 8, 2011	4.20	4.45	4.20	4.44
2826	NASDAQ	CGEN	Mon, Nov 7, 2011	4.01	4.25	3.94	4.21
2825	NASDAQ	CGEN	Fri, Nov 4, 2011	4.06	4.20	4.06	4.10
2824	NASDAQ	CGEN	Thu, Nov 3, 2011	4.13	4.20	4.13	4.20
2823	NASDAQ	CGEN	Wed, Nov 2, 2011	3.95	4.18	3.95	4.18
2822	NASDAQ	CGEN	Tue, Nov 1, 2011	4.09	4.16	4.09	4.10
2821	NASDAQ	CGEN	Mon, Oct 31, 2011	4.32	4.33	4.16	4.18
2820	NASDAQ	CGEN	Fri, Oct 28, 2011	4.25	4.42	4.25	4.40
2819	NASDAQ	CGEN	Thu, Oct 27, 2011	4.38	4.45	4.26	4.38
2818	NASDAQ	CGEN	Wed, Oct 26, 2011	4.26	4.30	4.07	4.24
2817	NASDAQ	CGEN	Tue, Oct 25, 2011	4.13	4.30	4.13	4.20
2816	NASDAQ	CGEN	Mon, Oct 24, 2011	4.13	4.23	4.11	4.19
2815	NASDAQ	CGEN	Fri, Oct 21, 2011	4.18	4.30	4.18	4.25
2814	NASDAQ	CGEN	Thu, Oct 20, 2011	4.16	4.17	4.01	4.10
2813	NASDAQ	CGEN	Wed, Oct 19, 2011	4.15	4.27	4.00	4.14
2812	NASDAQ	CGEN	Tue, Oct 18, 2011	3.96	4.25	3.95	4.13
2811	NASDAQ	CGEN	Mon, Oct 17, 2011	4.25	4.28	4.19	4.23
2810	NASDAQ	CGEN	Fri, Oct 14, 2011	4.26	4.36	4.23	4.32
2809	NASDAQ	CGEN	Thu, Oct 13, 2011	4.23	4.25	4.16	4.23
2808	NASDAQ	CGEN	Wed, Oct 12, 2011	4.20	4.34	4.19	4.28
2807	NASDAQ	CGEN	Tue, Oct 11, 2011	4.16	4.25	4.10	4.16
2806	NASDAQ	CGEN	Mon, Oct 10, 2011	4.24	4.32	4.17	4.22
2805	NASDAQ	CGEN	Fri, Oct 7, 2011	4.38	4.38	4.20	4.22
2804	NASDAQ	CGEN	Thu, Oct 6, 2011	4.22	4.38	4.18	4.38
2803	NASDAQ	CGEN	Wed, Oct 5, 2011	4.04	4.18	4.04	4.18
2802	NASDAQ	CGEN	Tue, Oct 4, 2011	3.89	4.10	3.78	4.00
2801	NASDAQ	CGEN	Mon, Oct 3, 2011	3.95	3.96	3.80	3.87
2800	NASDAQ	CGEN	Fri, Sep 30, 2011	3.98	4.07	3.93	4.00
2799	NASDAQ	CGEN	Thu, Sep 29, 2011	4.18	4.22	3.96	4.00
2798	NASDAQ	CGEN	Wed, Sep 28, 2011	4.37	4.46	4.08	4.13
2797	NASDAQ	CGEN	Tue, Sep 27, 2011	4.26	4.37	4.00	4.28
2796	NASDAQ	CGEN	Mon, Sep 26, 2011	4.10	4.16	4.00	4.16
2795	NASDAQ	CGEN	Fri, Sep 23, 2011	4.01	4.14	4.01	4.14
2794	NASDAQ	CGEN	Thu, Sep 22, 2011	4.11	4.26	4.05	4.09
2793	NASDAQ	CGEN	Wed, Sep 21, 2011	4.42	4.45	4.28	4.29
2792	NASDAQ	CGEN	Tue, Sep 20, 2011	4.63	4.67	4.39	4.44
2791	NASDAQ	CGEN	Mon, Sep 19, 2011	4.41	4.61	4.36	4.58
2790	NASDAQ	CGEN	Fri, Sep 16, 2011	4.20	4.56	4.19	4.37
2789	NASDAQ	CGEN	Thu, Sep 15, 2011	3.73	4.22	3.73	4.18
2788	NASDAQ	CGEN	Wed, Sep 14, 2011	3.61	3.82	3.54	3.72
2787	NASDAQ	CGEN	Tue, Sep 13, 2011	3.59	3.65	3.56	3.62
2786	NASDAQ	CGEN	Mon, Sep 12, 2011	3.50	3.59	3.34	3.55
2785	NASDAQ	CGEN	Fri, Sep 9, 2011	3.75	3.79	3.59	3.62
2784	NASDAQ	CGEN	Thu, Sep 8, 2011	3.64	3.80	3.56	3.78
2783	NASDAQ	CGEN	Wed, Sep 7, 2011	3.68	3.76	3.61	3.70
2782	NASDAQ	CGEN	Tue, Sep 6, 2011	3.52	3.69	3.52	3.65
2781	NASDAQ	CGEN	Fri, Sep 2, 2011	3.62	3.69	3.60	3.64
2780	NASDAQ	CGEN	Thu, Sep 1, 2011	3.72	3.80	3.65	3.71
2779	NASDAQ	CGEN	Wed, Aug 31, 2011	3.67	3.90	3.67	3.79
2778	NASDAQ	CGEN	Tue, Aug 30, 2011	3.59	3.65	3.55	3.63
2777	NASDAQ	CGEN	Mon, Aug 29, 2011	3.55	3.70	3.54	3.65
2776	NASDAQ	CGEN	Fri, Aug 26, 2011	3.52	3.59	3.32	3.50
2775	NASDAQ	CGEN	Thu, Aug 25, 2011	3.60	3.69	3.54	3.58
2774	NASDAQ	CGEN	Wed, Aug 24, 2011	3.54	3.59	3.48	3.58
2773	NASDAQ	CGEN	Tue, Aug 23, 2011	3.59	3.63	3.45	3.58
2772	NASDAQ	CGEN	Mon, Aug 22, 2011	3.77	3.82	3.60	3.66
2771	NASDAQ	CGEN	Fri, Aug 19, 2011	3.60	3.68	3.60	3.68
2770	NASDAQ	CGEN	Thu, Aug 18, 2011	3.76	3.86	3.64	3.68
2769	NASDAQ	CGEN	Wed, Aug 17, 2011	4.07	4.11	3.87	3.94
2768	NASDAQ	CGEN	Tue, Aug 16, 2011	3.81	3.94	3.81	3.85
2767	NASDAQ	CGEN	Mon, Aug 15, 2011	3.75	3.94	3.70	3.86
2766	NASDAQ	CGEN	Fri, Aug 12, 2011	3.86	3.86	3.60	3.62
2765	NASDAQ	CGEN	Thu, Aug 11, 2011	3.51	3.85	3.50	3.84
2764	NASDAQ	CGEN	Wed, Aug 10, 2011	3.62	3.73	3.46	3.52
2763	NASDAQ	CGEN	Tue, Aug 9, 2011	3.70	3.92	3.58	3.86
2762	NASDAQ	CGEN	Mon, Aug 8, 2011	3.73	3.76	3.40	3.55
2761	NASDAQ	CGEN	Fri, Aug 5, 2011	4.00	4.06	3.88	4.00
2760	NASDAQ	CGEN	Thu, Aug 4, 2011	4.12	4.16	4.00	4.00
2759	NASDAQ	CGEN	Wed, Aug 3, 2011	4.10	4.32	4.03	4.16
2758	NASDAQ	CGEN	Tue, Aug 2, 2011	4.00	4.44	4.00	4.07
2757	NASDAQ	CGEN	Mon, Aug 1, 2011	4.04	4.22	4.00	4.04
2756	NASDAQ	CGEN	Fri, Jul 29, 2011	4.02	4.10	3.87	4.05
2755	NASDAQ	CGEN	Thu, Jul 28, 2011	4.00	4.09	4.00	4.07
2754	NASDAQ	CGEN	Wed, Jul 27, 2011	4.05	4.06	4.00	4.00
2753	NASDAQ	CGEN	Tue, Jul 26, 2011	4.05	4.08	3.99	4.03
2752	NASDAQ	CGEN	Mon, Jul 25, 2011	4.09	4.11	4.00	4.01
2751	NASDAQ	CGEN	Fri, Jul 22, 2011	4.06	4.14	4.01	4.07
2750	NASDAQ	CGEN	Thu, Jul 21, 2011	4.04	4.13	3.99	4.06
2749	NASDAQ	CGEN	Wed, Jul 20, 2011	4.02	4.03	3.99	4.00
2748	NASDAQ	CGEN	Tue, Jul 19, 2011	4.00	4.06	4.00	4.04
2747	NASDAQ	CGEN	Mon, Jul 18, 2011	4.00	4.04	3.98	4.00
2746	NASDAQ	CGEN	Fri, Jul 15, 2011	4.06	4.08	4.00	4.02
2745	NASDAQ	CGEN	Thu, Jul 14, 2011	4.08	4.10	4.05	4.05
2744	NASDAQ	CGEN	Wed, Jul 13, 2011	4.10	4.15	4.05	4.05
2743	NASDAQ	CGEN	Tue, Jul 12, 2011	4.02	4.14	4.01	4.09
2742	NASDAQ	CGEN	Mon, Jul 11, 2011	4.12	4.17	4.05	4.08
2741	NASDAQ	CGEN	Fri, Jul 8, 2011	4.37	4.37	4.27	4.27
2740	NASDAQ	CGEN	Thu, Jul 7, 2011	4.18	4.45	4.18	4.37
2739	NASDAQ	CGEN	Wed, Jul 6, 2011	4.10	4.20	4.10	4.15
2738	NASDAQ	CGEN	Tue, Jul 5, 2011	4.14	4.19	4.13	4.15
2737	NASDAQ	CGEN	Fri, Jul 1, 2011	4.05	4.12	4.01	4.12
2736	NASDAQ	CGEN	Thu, Jun 30, 2011	4.22	4.24	4.05	4.06
2735	NASDAQ	CGEN	Wed, Jun 29, 2011	4.05	4.29	4.05	4.18
2734	NASDAQ	CGEN	Tue, Jun 28, 2011	4.10	4.11	4.06	4.10
2733	NASDAQ	CGEN	Mon, Jun 27, 2011	4.15	4.17	4.05	4.12
2732	NASDAQ	CGEN	Fri, Jun 24, 2011	4.14	4.16	4.07	4.09
2731	NASDAQ	CGEN	Thu, Jun 23, 2011	3.82	4.20	3.82	4.16
2730	NASDAQ	CGEN	Wed, Jun 22, 2011	3.87	4.06	3.87	3.99
2729	NASDAQ	CGEN	Tue, Jun 21, 2011	3.78	4.01	3.77	3.94
2728	NASDAQ	CGEN	Mon, Jun 20, 2011	3.90	3.90	3.75	3.77
2727	NASDAQ	CGEN	Fri, Jun 17, 2011	3.97	4.01	3.86	3.91
2726	NASDAQ	CGEN	Thu, Jun 16, 2011	4.06	4.06	3.92	3.94
2725	NASDAQ	CGEN	Wed, Jun 15, 2011	4.13	4.16	4.07	4.09
2724	NASDAQ	CGEN	Tue, Jun 14, 2011	4.08	4.24	4.08	4.19
2723	NASDAQ	CGEN	Mon, Jun 13, 2011	3.91	4.08	3.88	4.05
2722	NASDAQ	CGEN	Fri, Jun 10, 2011	3.94	4.01	3.85	3.88
2721	NASDAQ	CGEN	Thu, Jun 9, 2011	3.96	3.99	3.90	3.94
2720	NASDAQ	CGEN	Wed, Jun 8, 2011	4.02	4.04	3.86	3.96
2719	NASDAQ	CGEN	Tue, Jun 7, 2011	4.02	4.07	4.00	4.05
2718	NASDAQ	CGEN	Mon, Jun 6, 2011	4.14	4.14	3.97	4.00
2717	NASDAQ	CGEN	Fri, Jun 3, 2011	4.29	4.30	4.04	4.22
2716	NASDAQ	CGEN	Thu, Jun 2, 2011	4.20	4.37	4.15	4.34
2715	NASDAQ	CGEN	Wed, Jun 1, 2011	4.30	4.32	4.11	4.20
2714	NASDAQ	CGEN	Tue, May 31, 2011	4.40	4.44	4.33	4.35
2713	NASDAQ	CGEN	Fri, May 27, 2011	4.45	4.50	4.42	4.44
2712	NASDAQ	CGEN	Thu, May 26, 2011	4.38	4.47	4.38	4.46
2711	NASDAQ	CGEN	Wed, May 25, 2011	4.32	4.45	4.31	4.38
2710	NASDAQ	CGEN	Tue, May 24, 2011	4.35	4.42	4.32	4.37
2709	NASDAQ	CGEN	Mon, May 23, 2011	4.40	4.44	4.38	4.38
2708	NASDAQ	CGEN	Fri, May 20, 2011	4.51	4.58	4.35	4.58
2707	NASDAQ	CGEN	Thu, May 19, 2011	4.63	4.65	4.43	4.58
2706	NASDAQ	CGEN	Wed, May 18, 2011	4.57	4.61	4.47	4.60
2705	NASDAQ	CGEN	Tue, May 17, 2011	4.53	4.77	4.53	4.55
2704	NASDAQ	CGEN	Mon, May 16, 2011	4.57	4.59	4.54	4.55
2703	NASDAQ	CGEN	Fri, May 13, 2011	4.67	4.78	4.59	4.62
2702	NASDAQ	CGEN	Thu, May 12, 2011	4.74	4.78	4.66	4.69
2701	NASDAQ	CGEN	Wed, May 11, 2011	4.75	4.82	4.75	4.75
2700	NASDAQ	CGEN	Tue, May 10, 2011	4.83	4.86	4.77	4.82
2699	NASDAQ	CGEN	Mon, May 9, 2011	4.77	4.84	4.69	4.83
2698	NASDAQ	CGEN	Fri, May 6, 2011	4.71	4.78	4.67	4.76
2697	NASDAQ	CGEN	Thu, May 5, 2011	4.63	4.73	4.62	4.70
2696	NASDAQ	CGEN	Wed, May 4, 2011	4.76	4.78	4.70	4.74
2695	NASDAQ	CGEN	Tue, May 3, 2011	4.67	4.77	4.67	4.73
2694	NASDAQ	CGEN	Mon, May 2, 2011	4.77	4.82	4.63	4.81
2693	NASDAQ	CGEN	Fri, Apr 29, 2011	4.70	4.82	4.70	4.77
2692	NASDAQ	CGEN	Thu, Apr 28, 2011	4.76	4.80	4.59	4.73
2691	NASDAQ	CGEN	Wed, Apr 27, 2011	4.80	4.93	4.76	4.85
2690	NASDAQ	CGEN	Tue, Apr 26, 2011	4.80	4.85	4.66	4.79
2689	NASDAQ	CGEN	Mon, Apr 25, 2011	4.56	4.84	4.55	4.80
2688	NASDAQ	CGEN	Thu, Apr 21, 2011	4.57	4.64	4.56	4.57
2687	NASDAQ	CGEN	Wed, Apr 20, 2011	4.61	4.66	4.55	4.57
2686	NASDAQ	CGEN	Tue, Apr 19, 2011	4.58	4.58	4.49	4.53
2685	NASDAQ	CGEN	Mon, Apr 18, 2011	4.53	4.55	4.48	4.55
2684	NASDAQ	CGEN	Fri, Apr 15, 2011	4.71	4.71	4.58	4.60
2683	NASDAQ	CGEN	Thu, Apr 14, 2011	4.68	4.72	4.65	4.69
2682	NASDAQ	CGEN	Wed, Apr 13, 2011	4.79	4.79	4.65	4.70
2681	NASDAQ	CGEN	Tue, Apr 12, 2011	4.70	4.80	4.63	4.78
2680	NASDAQ	CGEN	Mon, Apr 11, 2011	4.73	4.75	4.67	4.71
2679	NASDAQ	CGEN	Fri, Apr 8, 2011	4.89	4.92	4.68	4.76
2678	NASDAQ	CGEN	Thu, Apr 7, 2011	4.85	4.91	4.70	4.89
2677	NASDAQ	CGEN	Wed, Apr 6, 2011	4.99	4.99	4.77	4.90
2676	NASDAQ	CGEN	Tue, Apr 5, 2011	5.08	5.08	4.88	4.99
2675	NASDAQ	CGEN	Mon, Apr 4, 2011	5.09	5.14	5.05	5.12
2674	NASDAQ	CGEN	Fri, Apr 1, 2011	5.12	5.15	5.07	5.10
2673	NASDAQ	CGEN	Thu, Mar 31, 2011	5.14	5.18	5.03	5.14
2672	NASDAQ	CGEN	Wed, Mar 30, 2011	4.99	5.17	4.99	5.12
2671	NASDAQ	CGEN	Tue, Mar 29, 2011	4.90	4.96	4.85	4.94
2670	NASDAQ	CGEN	Mon, Mar 28, 2011	4.90	4.97	4.84	4.89
2669	NASDAQ	CGEN	Fri, Mar 25, 2011	4.96	4.96	4.83	4.88
2668	NASDAQ	CGEN	Thu, Mar 24, 2011	4.86	5.00	4.86	4.96
2667	NASDAQ	CGEN	Wed, Mar 23, 2011	4.85	4.92	4.76	4.86
2666	NASDAQ	CGEN	Tue, Mar 22, 2011	4.93	4.98	4.87	4.88
2665	NASDAQ	CGEN	Mon, Mar 21, 2011	4.96	4.98	4.84	4.91
2664	NASDAQ	CGEN	Fri, Mar 18, 2011	4.74	4.92	4.70	4.87
2663	NASDAQ	CGEN	Thu, Mar 17, 2011	4.88	4.88	4.67	4.74
2662	NASDAQ	CGEN	Wed, Mar 16, 2011	4.91	4.96	4.64	4.76
2661	NASDAQ	CGEN	Tue, Mar 15, 2011	4.85	5.01	4.84	4.93
2660	NASDAQ	CGEN	Mon, Mar 14, 2011	4.94	5.03	4.92	5.03
2659	NASDAQ	CGEN	Fri, Mar 11, 2011	4.94	5.10	4.94	5.06
2658	NASDAQ	CGEN	Thu, Mar 10, 2011	5.10	5.11	4.97	5.00
2657	NASDAQ	CGEN	Wed, Mar 9, 2011	5.19	5.19	5.09	5.13
2656	NASDAQ	CGEN	Tue, Mar 8, 2011	5.20	5.27	5.07	5.23
2655	NASDAQ	CGEN	Mon, Mar 7, 2011	5.15	5.25	5.01	5.14
2654	NASDAQ	CGEN	Fri, Mar 4, 2011	5.09	5.20	5.08	5.12
2653	NASDAQ	CGEN	Thu, Mar 3, 2011	5.10	5.19	5.06	5.14
2652	NASDAQ	CGEN	Wed, Mar 2, 2011	5.02	5.10	4.98	5.05
2651	NASDAQ	CGEN	Tue, Mar 1, 2011	5.05	5.15	5.03	5.04
2650	NASDAQ	CGEN	Mon, Feb 28, 2011	5.05	5.11	5.03	5.08
2649	NASDAQ	CGEN	Fri, Feb 25, 2011	4.94	5.14	4.91	5.02
2648	NASDAQ	CGEN	Thu, Feb 24, 2011	4.77	4.95	4.70	4.93
2647	NASDAQ	CGEN	Wed, Feb 23, 2011	4.80	4.80	4.67	4.79
2646	NASDAQ	CGEN	Tue, Feb 22, 2011	5.05	5.08	4.75	4.83
2645	NASDAQ	CGEN	Fri, Feb 18, 2011	5.32	5.34	5.10	5.16
2644	NASDAQ	CGEN	Thu, Feb 17, 2011	5.35	5.39	5.31	5.34
2643	NASDAQ	CGEN	Wed, Feb 16, 2011	5.25	5.45	5.21	5.43
2642	NASDAQ	CGEN	Tue, Feb 15, 2011	5.04	5.40	5.04	5.09
2641	NASDAQ	CGEN	Mon, Feb 14, 2011	4.96	5.08	4.96	5.02
2640	NASDAQ	CGEN	Fri, Feb 11, 2011	4.93	5.05	4.92	5.00
2639	NASDAQ	CGEN	Thu, Feb 10, 2011	5.12	5.16	4.85	4.98
2638	NASDAQ	CGEN	Wed, Feb 9, 2011	5.34	5.34	5.20	5.24
2637	NASDAQ	CGEN	Tue, Feb 8, 2011	5.49	5.52	5.38	5.40
2636	NASDAQ	CGEN	Mon, Feb 7, 2011	5.41	5.61	5.39	5.52
2635	NASDAQ	CGEN	Fri, Feb 4, 2011	5.38	5.44	5.38	5.39
2634	NASDAQ	CGEN	Thu, Feb 3, 2011	5.39	5.50	5.37	5.41
2633	NASDAQ	CGEN	Wed, Feb 2, 2011	5.37	5.48	5.28	5.41
2632	NASDAQ	CGEN	Tue, Feb 1, 2011	5.23	5.37	5.19	5.34
2631	NASDAQ	CGEN	Mon, Jan 31, 2011	5.37	5.37	5.20	5.23
2630	NASDAQ	CGEN	Fri, Jan 28, 2011	5.58	5.61	5.26	5.41
2629	NASDAQ	CGEN	Thu, Jan 27, 2011	5.66	5.66	5.51	5.61
2628	NASDAQ	CGEN	Wed, Jan 26, 2011	5.58	5.70	5.58	5.68
2627	NASDAQ	CGEN	Tue, Jan 25, 2011	5.62	5.65	5.40	5.57
2626	NASDAQ	CGEN	Mon, Jan 24, 2011	5.67	5.69	5.55	5.62
2625	NASDAQ	CGEN	Fri, Jan 21, 2011	5.75	5.75	5.60	5.68
2624	NASDAQ	CGEN	Thu, Jan 20, 2011	5.72	5.74	5.56	5.67
2623	NASDAQ	CGEN	Wed, Jan 19, 2011	5.80	5.80	5.63	5.72
2622	NASDAQ	CGEN	Tue, Jan 18, 2011	5.79	5.79	5.50	5.74
2621	NASDAQ	CGEN	Fri, Jan 14, 2011	5.10	5.77	5.09	5.56
2620	NASDAQ	CGEN	Thu, Jan 13, 2011	4.97	5.10	4.94	5.10
2619	NASDAQ	CGEN	Wed, Jan 12, 2011	4.90	5.05	4.68	4.92
2618	NASDAQ	CGEN	Tue, Jan 11, 2011	5.02	5.04	4.94	4.94
2617	NASDAQ	CGEN	Mon, Jan 10, 2011	5.00	5.09	4.92	4.96
2616	NASDAQ	CGEN	Fri, Jan 7, 2011	5.05	5.11	5.00	5.03
2615	NASDAQ	CGEN	Thu, Jan 6, 2011	5.01	5.16	5.01	5.16
2614	NASDAQ	CGEN	Wed, Jan 5, 2011	5.00	5.10	4.91	5.05
2613	NASDAQ	CGEN	Tue, Jan 4, 2011	5.00	5.09	4.89	5.07
2612	NASDAQ	CGEN	Mon, Jan 3, 2011	5.01	5.07	4.90	5.03
2611	NASDAQ	CGEN	Fri, Dec 31, 2010	5.02	5.02	4.89	4.92
2610	NASDAQ	CGEN	Thu, Dec 30, 2010	4.92	5.03	4.88	4.98
2609	NASDAQ	CGEN	Wed, Dec 29, 2010	4.68	4.80	4.66	4.80
2608	NASDAQ	CGEN	Tue, Dec 28, 2010	4.66	4.67	4.52	4.61
2607	NASDAQ	CGEN	Mon, Dec 27, 2010	4.75	4.75	4.64	4.68
2606	NASDAQ	CGEN	Thu, Dec 23, 2010	4.84	4.85	4.72	4.78
2605	NASDAQ	CGEN	Wed, Dec 22, 2010	4.83	4.90	4.75	4.81
2604	NASDAQ	CGEN	Tue, Dec 21, 2010	4.75	4.94	4.68	4.83
2603	NASDAQ	CGEN	Mon, Dec 20, 2010	4.50	4.69	4.42	4.69
2602	NASDAQ	CGEN	Fri, Dec 17, 2010	4.50	4.50	4.35	4.36
2601	NASDAQ	CGEN	Thu, Dec 16, 2010	3.85	4.49	3.85	4.49
2600	NASDAQ	CGEN	Wed, Dec 15, 2010	3.99	4.05	3.82	3.86
2599	NASDAQ	CGEN	Tue, Dec 14, 2010	4.10	4.10	3.96	4.01
2598	NASDAQ	CGEN	Mon, Dec 13, 2010	3.99	4.00	3.87	3.89
2597	NASDAQ	CGEN	Fri, Dec 10, 2010	4.09	4.12	3.97	4.03
2596	NASDAQ	CGEN	Thu, Dec 9, 2010	4.06	4.10	4.00	4.05
2595	NASDAQ	CGEN	Wed, Dec 8, 2010	4.14	4.14	4.05	4.06
2594	NASDAQ	CGEN	Tue, Dec 7, 2010	4.20	4.20	4.11	4.17
2593	NASDAQ	CGEN	Mon, Dec 6, 2010	4.12	4.19	4.01	4.17
2592	NASDAQ	CGEN	Fri, Dec 3, 2010	3.96	3.99	3.91	3.96
2591	NASDAQ	CGEN	Thu, Dec 2, 2010	3.89	4.00	3.88	4.00
2590	NASDAQ	CGEN	Wed, Dec 1, 2010	3.82	3.90	3.82	3.90
2589	NASDAQ	CGEN	Tue, Nov 30, 2010	3.80	3.86	3.72	3.79
2588	NASDAQ	CGEN	Mon, Nov 29, 2010	4.00	4.00	3.90	3.90
2587	NASDAQ	CGEN	Fri, Nov 26, 2010	4.01	4.06	4.00	4.03
2586	NASDAQ	CGEN	Wed, Nov 24, 2010	4.05	4.12	4.00	4.09
2585	NASDAQ	CGEN	Tue, Nov 23, 2010	4.07	4.10	4.00	4.03
2584	NASDAQ	CGEN	Mon, Nov 22, 2010	4.20	4.29	4.12	4.18
2583	NASDAQ	CGEN	Fri, Nov 19, 2010	4.05	4.18	4.05	4.16
2582	NASDAQ	CGEN	Thu, Nov 18, 2010	4.04	4.20	4.01	4.16
2581	NASDAQ	CGEN	Wed, Nov 17, 2010	4.14	4.21	4.05	4.16
2580	NASDAQ	CGEN	Tue, Nov 16, 2010	4.18	4.32	4.09	4.11
2579	NASDAQ	CGEN	Mon, Nov 15, 2010	4.27	4.28	4.18	4.20
2578	NASDAQ	CGEN	Fri, Nov 12, 2010	4.40	4.40	4.28	4.28
2577	NASDAQ	CGEN	Thu, Nov 11, 2010	4.34	4.45	4.31	4.34
2576	NASDAQ	CGEN	Wed, Nov 10, 2010	4.47	4.50	4.38	4.46
2575	NASDAQ	CGEN	Tue, Nov 9, 2010	4.50	4.53	4.40	4.51
2574	NASDAQ	CGEN	Mon, Nov 8, 2010	4.32	4.52	4.32	4.50
2573	NASDAQ	CGEN	Fri, Nov 5, 2010	4.27	4.36	4.26	4.35
2572	NASDAQ	CGEN	Thu, Nov 4, 2010	4.36	4.40	4.23	4.36
2571	NASDAQ	CGEN	Wed, Nov 3, 2010	4.33	4.40	4.30	4.35
2570	NASDAQ	CGEN	Tue, Nov 2, 2010	4.45	4.46	4.38	4.39
2569	NASDAQ	CGEN	Mon, Nov 1, 2010	4.61	4.64	4.40	4.45
2568	NASDAQ	CGEN	Fri, Oct 29, 2010	4.52	4.70	4.52	4.62
2567	NASDAQ	CGEN	Thu, Oct 28, 2010	4.63	4.63	4.37	4.50
2566	NASDAQ	CGEN	Wed, Oct 27, 2010	4.66	4.71	4.55	4.62
2565	NASDAQ	CGEN	Tue, Oct 26, 2010	4.74	4.88	4.60	4.82
2564	NASDAQ	CGEN	Mon, Oct 25, 2010	5.14	5.18	5.00	5.02
2563	NASDAQ	CGEN	Fri, Oct 22, 2010	5.00	5.17	4.95	5.13
2562	NASDAQ	CGEN	Thu, Oct 21, 2010	4.94	5.06	4.84	4.99
2561	NASDAQ	CGEN	Wed, Oct 20, 2010	4.75	4.88	4.75	4.88
2560	NASDAQ	CGEN	Tue, Oct 19, 2010	4.80	4.80	4.66	4.72
2559	NASDAQ	CGEN	Mon, Oct 18, 2010	4.73	4.82	4.72	4.78
2558	NASDAQ	CGEN	Fri, Oct 15, 2010	4.75	4.75	4.66	4.73
2557	NASDAQ	CGEN	Thu, Oct 14, 2010	4.73	4.75	4.63	4.73
2556	NASDAQ	CGEN	Wed, Oct 13, 2010	4.71	4.71	4.60	4.64
2555	NASDAQ	CGEN	Tue, Oct 12, 2010	4.56	4.63	4.51	4.57
2554	NASDAQ	CGEN	Mon, Oct 11, 2010	4.73	4.73	4.41	4.58
2553	NASDAQ	CGEN	Fri, Oct 8, 2010	4.58	4.76	4.44	4.69
2552	NASDAQ	CGEN	Thu, Oct 7, 2010	4.56	4.62	4.52	4.61
2551	NASDAQ	CGEN	Wed, Oct 6, 2010	4.71	4.71	4.54	4.55
2550	NASDAQ	CGEN	Tue, Oct 5, 2010	4.60	4.80	4.56	4.68
2549	NASDAQ	CGEN	Mon, Oct 4, 2010	4.66	4.82	4.59	4.63
2548	NASDAQ	CGEN	Fri, Oct 1, 2010	4.72	4.74	4.59	4.73
2547	NASDAQ	CGEN	Thu, Sep 30, 2010	4.80	4.80	4.60	4.72
2546	NASDAQ	CGEN	Wed, Sep 29, 2010	4.63	4.80	4.47	4.79
2545	NASDAQ	CGEN	Tue, Sep 28, 2010	4.62	4.65	4.54	4.60
2544	NASDAQ	CGEN	Mon, Sep 27, 2010	4.71	4.71	4.55	4.63
2543	NASDAQ	CGEN	Fri, Sep 24, 2010	4.65	4.74	4.63	4.74
2542	NASDAQ	CGEN	Thu, Sep 23, 2010	4.74	4.82	4.61	4.62
2541	NASDAQ	CGEN	Wed, Sep 22, 2010	4.74	4.75	4.69	4.74
2540	NASDAQ	CGEN	Tue, Sep 21, 2010	4.75	4.85	4.71	4.73
2539	NASDAQ	CGEN	Mon, Sep 20, 2010	4.36	4.85	4.32	4.70
2538	NASDAQ	CGEN	Fri, Sep 17, 2010	4.26	4.44	4.26	4.36
2537	NASDAQ	CGEN	Thu, Sep 16, 2010	4.25	4.28	4.19	4.25
2536	NASDAQ	CGEN	Wed, Sep 15, 2010	4.19	4.25	4.17	4.25
2535	NASDAQ	CGEN	Tue, Sep 14, 2010	4.15	4.21	4.03	4.16
2534	NASDAQ	CGEN	Mon, Sep 13, 2010	4.15	4.24	4.14	4.15
2533	NASDAQ	CGEN	Fri, Sep 10, 2010	4.15	4.17	4.03	4.16
2532	NASDAQ	CGEN	Thu, Sep 9, 2010	4.20	4.22	4.08	4.15
2531	NASDAQ	CGEN	Wed, Sep 8, 2010	4.01	4.21	4.01	4.19
2530	NASDAQ	CGEN	Tue, Sep 7, 2010	3.92	4.04	3.92	4.04
2529	NASDAQ	CGEN	Fri, Sep 3, 2010	4.06	4.06	3.77	3.95
2528	NASDAQ	CGEN	Thu, Sep 2, 2010	3.84	4.02	3.82	4.01
2527	NASDAQ	CGEN	Wed, Sep 1, 2010	3.67	3.87	3.66	3.84
2526	NASDAQ	CGEN	Tue, Aug 31, 2010	3.58	3.74	3.58	3.72
2525	NASDAQ	CGEN	Mon, Aug 30, 2010	3.75	3.75	3.57	3.61
2524	NASDAQ	CGEN	Fri, Aug 27, 2010	3.75	3.75	3.64	3.73
2523	NASDAQ	CGEN	Thu, Aug 26, 2010	3.79	3.88	3.65	3.87
2522	NASDAQ	CGEN	Wed, Aug 25, 2010	3.62	3.75	3.60	3.70
2521	NASDAQ	CGEN	Tue, Aug 24, 2010	3.86	3.89	3.67	3.73
2520	NASDAQ	CGEN	Mon, Aug 23, 2010	4.00	4.00	3.87	3.92
2519	NASDAQ	CGEN	Fri, Aug 20, 2010	4.03	4.06	3.95	4.00
2518	NASDAQ	CGEN	Thu, Aug 19, 2010	4.15	4.20	4.08	4.08
2517	NASDAQ	CGEN	Wed, Aug 18, 2010	4.15	4.25	4.08	4.15
2516	NASDAQ	CGEN	Tue, Aug 17, 2010	4.17	4.22	4.07	4.19
2515	NASDAQ	CGEN	Mon, Aug 16, 2010	4.07	4.22	4.07	4.11
2514	NASDAQ	CGEN	Fri, Aug 13, 2010	3.99	4.10	3.99	4.07
2513	NASDAQ	CGEN	Thu, Aug 12, 2010	4.05	4.12	3.98	4.03
2512	NASDAQ	CGEN	Wed, Aug 11, 2010	4.26	4.30	4.17	4.17
2511	NASDAQ	CGEN	Tue, Aug 10, 2010	4.27	4.40	4.27	4.38
2510	NASDAQ	CGEN	Mon, Aug 9, 2010	4.45	4.47	4.34	4.35
2509	NASDAQ	CGEN	Fri, Aug 6, 2010	4.27	4.43	4.27	4.41
2508	NASDAQ	CGEN	Thu, Aug 5, 2010	4.35	4.36	4.30	4.34
2507	NASDAQ	CGEN	Wed, Aug 4, 2010	4.35	4.44	4.26	4.38
2506	NASDAQ	CGEN	Tue, Aug 3, 2010	4.39	4.40	4.35	4.36
2505	NASDAQ	CGEN	Mon, Aug 2, 2010	4.25	4.48	4.25	4.36
2504	NASDAQ	CGEN	Fri, Jul 30, 2010	4.17	4.30	4.15	4.21
2503	NASDAQ	CGEN	Thu, Jul 29, 2010	4.23	4.29	4.13	4.17
2502	NASDAQ	CGEN	Wed, Jul 28, 2010	4.16	4.27	4.10	4.24
2501	NASDAQ	CGEN	Tue, Jul 27, 2010	4.00	4.23	3.90	4.10
2500	NASDAQ	CGEN	Mon, Jul 26, 2010	3.87	4.07	3.68	3.93
2499	NASDAQ	CGEN	Fri, Jul 23, 2010	3.72	3.88	3.66	3.86
2498	NASDAQ	CGEN	Thu, Jul 22, 2010	3.70	3.88	3.60	3.66
2497	NASDAQ	CGEN	Wed, Jul 21, 2010	3.54	3.91	3.53	3.69
2496	NASDAQ	CGEN	Tue, Jul 20, 2010	3.46	3.58	3.42	3.57
2495	NASDAQ	CGEN	Mon, Jul 19, 2010	3.56	3.59	3.46	3.47
2494	NASDAQ	CGEN	Fri, Jul 16, 2010	3.72	3.85	3.54	3.59
2493	NASDAQ	CGEN	Thu, Jul 15, 2010	3.76	3.76	3.55	3.71
2492	NASDAQ	CGEN	Wed, Jul 14, 2010	3.85	3.91	3.78	3.80
2491	NASDAQ	CGEN	Tue, Jul 13, 2010	3.75	3.97	3.75	3.88
2490	NASDAQ	CGEN	Mon, Jul 12, 2010	3.37	3.81	3.37	3.75
2489	NASDAQ	CGEN	Fri, Jul 9, 2010	3.16	3.41	3.16	3.36
2488	NASDAQ	CGEN	Thu, Jul 8, 2010	3.21	3.21	3.10	3.17
2487	NASDAQ	CGEN	Wed, Jul 7, 2010	3.15	3.23	3.04	3.15
2486	NASDAQ	CGEN	Tue, Jul 6, 2010	3.38	3.45	3.23	3.28
2485	NASDAQ	CGEN	Fri, Jul 2, 2010	3.43	3.49	3.34	3.38
2484	NASDAQ	CGEN	Thu, Jul 1, 2010	3.42	3.50	3.11	3.43
2483	NASDAQ	CGEN	Wed, Jun 30, 2010	3.39	3.45	3.26	3.33
2482	NASDAQ	CGEN	Tue, Jun 29, 2010	3.58	3.61	3.42	3.43
2481	NASDAQ	CGEN	Mon, Jun 28, 2010	3.82	3.82	3.67	3.70
2480	NASDAQ	CGEN	Fri, Jun 25, 2010	3.75	3.88	3.75	3.82
2479	NASDAQ	CGEN	Thu, Jun 24, 2010	3.79	3.83	3.78	3.81
2478	NASDAQ	CGEN	Wed, Jun 23, 2010	3.85	3.89	3.75	3.89
2477	NASDAQ	CGEN	Tue, Jun 22, 2010	3.94	3.96	3.86	3.86
2476	NASDAQ	CGEN	Mon, Jun 21, 2010	4.07	4.07	3.88	3.96
2475	NASDAQ	CGEN	Fri, Jun 18, 2010	3.85	4.07	3.85	4.00
2474	NASDAQ	CGEN	Thu, Jun 17, 2010	4.02	4.08	3.92	3.98
2473	NASDAQ	CGEN	Wed, Jun 16, 2010	4.08	4.08	3.97	4.02
2472	NASDAQ	CGEN	Tue, Jun 15, 2010	4.05	4.10	3.95	4.05
2471	NASDAQ	CGEN	Mon, Jun 14, 2010	4.00	4.14	3.95	4.05
2470	NASDAQ	CGEN	Fri, Jun 11, 2010	3.96	3.97	3.87	3.95
2469	NASDAQ	CGEN	Thu, Jun 10, 2010	3.99	3.99	3.84	3.92
2468	NASDAQ	CGEN	Wed, Jun 9, 2010	3.90	4.01	3.79	3.88
2467	NASDAQ	CGEN	Tue, Jun 8, 2010	3.89	3.89	3.70	3.83
2466	NASDAQ	CGEN	Mon, Jun 7, 2010	4.05	4.07	3.90	3.90
2465	NASDAQ	CGEN	Fri, Jun 4, 2010	4.05	4.12	4.03	4.05
2464	NASDAQ	CGEN	Thu, Jun 3, 2010	4.15	4.19	4.06	4.13
2463	NASDAQ	CGEN	Wed, Jun 2, 2010	4.05	4.18	4.05	4.14
2462	NASDAQ	CGEN	Tue, Jun 1, 2010	4.12	4.15	4.04	4.04
2461	NASDAQ	CGEN	Fri, May 28, 2010	4.28	4.29	4.15	4.27
2460	NASDAQ	CGEN	Thu, May 27, 2010	4.25	4.32	4.15	4.31
2459	NASDAQ	CGEN	Wed, May 26, 2010	4.30	4.32	4.09	4.11
2458	NASDAQ	CGEN	Tue, May 25, 2010	4.09	4.13	3.90	4.10
2457	NASDAQ	CGEN	Mon, May 24, 2010	4.20	4.30	4.13	4.20
2456	NASDAQ	CGEN	Fri, May 21, 2010	4.26	4.44	4.18	4.21
2455	NASDAQ	CGEN	Thu, May 20, 2010	4.42	4.43	4.20	4.26
2454	NASDAQ	CGEN	Wed, May 19, 2010	4.42	4.56	4.42	4.46
2453	NASDAQ	CGEN	Tue, May 18, 2010	4.60	4.60	4.40	4.43
2452	NASDAQ	CGEN	Mon, May 17, 2010	4.61	4.61	4.40	4.54
2451	NASDAQ	CGEN	Fri, May 14, 2010	4.70	4.70	4.50	4.61
2450	NASDAQ	CGEN	Thu, May 13, 2010	4.75	4.81	4.66	4.70
2449	NASDAQ	CGEN	Wed, May 12, 2010	4.77	4.83	4.65	4.78
2448	NASDAQ	CGEN	Tue, May 11, 2010	4.59	4.76	4.59	4.70
2447	NASDAQ	CGEN	Mon, May 10, 2010	4.51	4.53	4.33	4.41
2446	NASDAQ	CGEN	Fri, May 7, 2010	4.32	4.39	4.15	4.28
2445	NASDAQ	CGEN	Thu, May 6, 2010	4.58	4.60	4.10	4.25
2444	NASDAQ	CGEN	Wed, May 5, 2010	4.58	4.73	4.47	4.65
2443	NASDAQ	CGEN	Tue, May 4, 2010	4.70	4.83	4.61	4.61
2442	NASDAQ	CGEN	Mon, May 3, 2010	4.85	4.88	4.77	4.81
2441	NASDAQ	CGEN	Fri, Apr 30, 2010	4.69	4.83	4.68	4.78
2440	NASDAQ	CGEN	Thu, Apr 29, 2010	4.87	4.87	4.61	4.66
2439	NASDAQ	CGEN	Wed, Apr 28, 2010	4.70	4.85	4.59	4.85
2438	NASDAQ	CGEN	Tue, Apr 27, 2010	4.85	4.89	4.59	4.66
2437	NASDAQ	CGEN	Mon, Apr 26, 2010	4.97	4.98	4.78	4.81
2436	NASDAQ	CGEN	Fri, Apr 23, 2010	5.02	5.02	4.85	4.90
2435	NASDAQ	CGEN	Thu, Apr 22, 2010	4.90	5.07	4.87	4.94
2434	NASDAQ	CGEN	Wed, Apr 21, 2010	4.70	4.78	4.52	4.74
2433	NASDAQ	CGEN	Tue, Apr 20, 2010	4.66	4.76	4.51	4.63
2432	NASDAQ	CGEN	Mon, Apr 19, 2010	4.77	4.83	4.51	4.51
2431	NASDAQ	CGEN	Fri, Apr 16, 2010	4.84	4.90	4.77	4.77
2430	NASDAQ	CGEN	Thu, Apr 15, 2010	4.88	4.88	4.78	4.84
2429	NASDAQ	CGEN	Wed, Apr 14, 2010	4.85	4.94	4.78	4.88
2428	NASDAQ	CGEN	Tue, Apr 13, 2010	4.90	4.95	4.77	4.80
2427	NASDAQ	CGEN	Mon, Apr 12, 2010	4.99	4.99	4.85	4.86
2426	NASDAQ	CGEN	Fri, Apr 9, 2010	5.17	5.17	4.92	4.96
2425	NASDAQ	CGEN	Thu, Apr 8, 2010	5.06	5.10	4.93	5.07
2424	NASDAQ	CGEN	Wed, Apr 7, 2010	5.24	5.24	5.02	5.08
2423	NASDAQ	CGEN	Tue, Apr 6, 2010	5.27	5.30	5.15	5.24
2422	NASDAQ	CGEN	Mon, Apr 5, 2010	5.10	5.25	4.98	5.25
2421	NASDAQ	CGEN	Thu, Apr 1, 2010	4.99	5.10	4.91	5.02
2420	NASDAQ	CGEN	Wed, Mar 31, 2010	4.90	4.92	4.85	4.90
2419	NASDAQ	CGEN	Tue, Mar 30, 2010	4.89	4.93	4.84	4.90
2418	NASDAQ	CGEN	Mon, Mar 29, 2010	4.99	5.00	4.85	4.90
2417	NASDAQ	CGEN	Fri, Mar 26, 2010	5.11	5.15	4.89	4.96
2416	NASDAQ	CGEN	Thu, Mar 25, 2010	5.15	5.20	5.02	5.05
2415	NASDAQ	CGEN	Wed, Mar 24, 2010	5.00	5.24	4.92	5.17
2414	NASDAQ	CGEN	Tue, Mar 23, 2010	4.84	5.08	4.83	5.02
2413	NASDAQ	CGEN	Mon, Mar 22, 2010	4.77	4.90	4.76	4.87
2412	NASDAQ	CGEN	Fri, Mar 19, 2010	5.09	5.09	4.71	4.87
2411	NASDAQ	CGEN	Thu, Mar 18, 2010	5.10	5.16	5.05	5.10
2410	NASDAQ	CGEN	Wed, Mar 17, 2010	5.12	5.25	5.00	5.16
2409	NASDAQ	CGEN	Tue, Mar 16, 2010	5.30	5.32	5.03	5.11
2408	NASDAQ	CGEN	Mon, Mar 15, 2010	5.07	5.10	4.80	4.93
2407	NASDAQ	CGEN	Fri, Mar 12, 2010	4.85	5.12	4.85	4.97
2406	NASDAQ	CGEN	Thu, Mar 11, 2010	4.85	4.89	4.65	4.85
2405	NASDAQ	CGEN	Wed, Mar 10, 2010	4.91	4.96	4.79	4.87
2404	NASDAQ	CGEN	Tue, Mar 9, 2010	5.00	5.00	4.83	4.85
2403	NASDAQ	CGEN	Mon, Mar 8, 2010	4.91	5.00	4.73	5.00
2402	NASDAQ	CGEN	Fri, Mar 5, 2010	4.96	4.99	4.90	4.96
2401	NASDAQ	CGEN	Thu, Mar 4, 2010	4.94	4.98	4.88	4.92
2400	NASDAQ	CGEN	Wed, Mar 3, 2010	4.85	4.94	4.75	4.90
2399	NASDAQ	CGEN	Tue, Mar 2, 2010	4.70	4.86	4.67	4.77
2398	NASDAQ	CGEN	Mon, Mar 1, 2010	4.50	4.65	4.50	4.56
2397	NASDAQ	CGEN	Fri, Feb 26, 2010	4.39	4.47	4.36	4.40
2396	NASDAQ	CGEN	Thu, Feb 25, 2010	4.41	4.50	4.30	4.42
2395	NASDAQ	CGEN	Wed, Feb 24, 2010	4.62	4.67	4.47	4.52
2394	NASDAQ	CGEN	Tue, Feb 23, 2010	4.79	4.81	4.42	4.58
2393	NASDAQ	CGEN	Mon, Feb 22, 2010	4.50	4.82	4.49	4.77
2392	NASDAQ	CGEN	Fri, Feb 19, 2010	4.52	4.52	4.38	4.49
2391	NASDAQ	CGEN	Thu, Feb 18, 2010	4.48	4.56	4.43	4.53
2390	NASDAQ	CGEN	Wed, Feb 17, 2010	4.39	4.49	4.32	4.49
2389	NASDAQ	CGEN	Tue, Feb 16, 2010	4.48	4.50	4.30	4.35
2388	NASDAQ	CGEN	Fri, Feb 12, 2010	4.34	4.39	4.25	4.36
2387	NASDAQ	CGEN	Thu, Feb 11, 2010	4.37	4.50	4.25	4.30
2386	NASDAQ	CGEN	Wed, Feb 10, 2010	4.44	4.59	4.25	4.42
2385	NASDAQ	CGEN	Tue, Feb 9, 2010	4.35	4.45	4.20	4.45
2384	NASDAQ	CGEN	Mon, Feb 8, 2010	4.23	4.23	4.03	4.10
2383	NASDAQ	CGEN	Fri, Feb 5, 2010	4.06	4.24	3.97	4.13
2382	NASDAQ	CGEN	Thu, Feb 4, 2010	4.36	4.40	4.00	4.08
2381	NASDAQ	CGEN	Wed, Feb 3, 2010	4.68	4.72	4.31	4.41
2380	NASDAQ	CGEN	Tue, Feb 2, 2010	4.51	4.70	4.31	4.67
2379	NASDAQ	CGEN	Mon, Feb 1, 2010	3.92	3.98	3.81	3.95
2378	NASDAQ	CGEN	Fri, Jan 29, 2010	3.95	4.04	3.82	3.92
2377	NASDAQ	CGEN	Thu, Jan 28, 2010	3.98	4.14	3.92	3.92
2376	NASDAQ	CGEN	Wed, Jan 27, 2010	4.00	4.00	3.80	4.00
2375	NASDAQ	CGEN	Tue, Jan 26, 2010	4.14	4.19	3.99	4.00
2374	NASDAQ	CGEN	Mon, Jan 25, 2010	4.44	4.45	4.15	4.18
2373	NASDAQ	CGEN	Fri, Jan 22, 2010	4.46	4.58	4.38	4.42
2372	NASDAQ	CGEN	Thu, Jan 21, 2010	4.72	4.74	4.42	4.44
2371	NASDAQ	CGEN	Wed, Jan 20, 2010	4.65	4.66	4.59	4.60
2370	NASDAQ	CGEN	Tue, Jan 19, 2010	4.72	4.75	4.59	4.67
2369	NASDAQ	CGEN	Fri, Jan 15, 2010	4.68	4.71	4.56	4.62
2368	NASDAQ	CGEN	Thu, Jan 14, 2010	4.65	4.77	4.62	4.64
2367	NASDAQ	CGEN	Wed, Jan 13, 2010	4.71	4.75	4.56	4.63
2366	NASDAQ	CGEN	Tue, Jan 12, 2010	4.60	4.80	4.55	4.72
2365	NASDAQ	CGEN	Mon, Jan 11, 2010	4.68	4.94	4.61	4.68
2364	NASDAQ	CGEN	Fri, Jan 8, 2010	4.61	4.62	4.42	4.59
2363	NASDAQ	CGEN	Thu, Jan 7, 2010	4.74	4.86	4.53	4.57
2362	NASDAQ	CGEN	Wed, Jan 6, 2010	4.53	4.89	4.50	4.64
2361	NASDAQ	CGEN	Tue, Jan 5, 2010	4.70	4.72	4.49	4.59
2360	NASDAQ	CGEN	Mon, Jan 4, 2010	5.07	5.25	4.66	4.77
2359	NASDAQ	CGEN	Thu, Dec 31, 2009	4.95	5.05	4.75	4.85
2358	NASDAQ	CGEN	Wed, Dec 30, 2009	4.93	5.24	4.75	4.90
2357	NASDAQ	CGEN	Tue, Dec 29, 2009	5.09	5.14	4.60	4.62
2356	NASDAQ	CGEN	Mon, Dec 28, 2009	5.68	5.86	5.15	5.20
2355	NASDAQ	CGEN	Thu, Dec 24, 2009	4.37	4.61	4.03	4.08
2354	NASDAQ	CGEN	Wed, Dec 23, 2009	4.90	5.58	4.33	4.59
2353	NASDAQ	CGEN	Tue, Dec 22, 2009	2.70	2.87	2.70	2.84
2352	NASDAQ	CGEN	Mon, Dec 21, 2009	2.72	2.82	2.70	2.73
2351	NASDAQ	CGEN	Fri, Dec 18, 2009	2.75	2.82	2.68	2.75
2350	NASDAQ	CGEN	Thu, Dec 17, 2009	2.78	2.86	2.72	2.77
2349	NASDAQ	CGEN	Wed, Dec 16, 2009	2.82	2.85	2.77	2.84
2348	NASDAQ	CGEN	Tue, Dec 15, 2009	2.84	2.85	2.76	2.77
2347	NASDAQ	CGEN	Mon, Dec 14, 2009	2.75	2.84	2.73	2.84
2346	NASDAQ	CGEN	Fri, Dec 11, 2009	2.78	2.79	2.76	2.78
2345	NASDAQ	CGEN	Thu, Dec 10, 2009	2.79	2.85	2.75	2.79
2344	NASDAQ	CGEN	Wed, Dec 9, 2009	2.76	2.80	2.75	2.78
2343	NASDAQ	CGEN	Tue, Dec 8, 2009	2.83	2.86	2.75	2.75
2342	NASDAQ	CGEN	Mon, Dec 7, 2009	2.74	2.85	2.73	2.83
2341	NASDAQ	CGEN	Fri, Dec 4, 2009	2.81	2.81	2.73	2.77
2340	NASDAQ	CGEN	Thu, Dec 3, 2009	2.77	2.84	2.77	2.82
2339	NASDAQ	CGEN	Wed, Dec 2, 2009	2.85	2.85	2.71	2.77
2338	NASDAQ	CGEN	Tue, Dec 1, 2009	2.84	2.85	2.79	2.79
2337	NASDAQ	CGEN	Mon, Nov 30, 2009	2.76	2.80	2.75	2.80
2336	NASDAQ	CGEN	Fri, Nov 27, 2009	2.75	2.85	2.75	2.78
2335	NASDAQ	CGEN	Wed, Nov 25, 2009	2.76	2.84	2.76	2.77
2334	NASDAQ	CGEN	Tue, Nov 24, 2009	2.77	2.79	2.69	2.79
2333	NASDAQ	CGEN	Mon, Nov 23, 2009	2.75	2.88	2.75	2.80
2332	NASDAQ	CGEN	Fri, Nov 20, 2009	2.85	2.92	2.81	2.81
2331	NASDAQ	CGEN	Thu, Nov 19, 2009	2.74	2.84	2.74	2.84
2330	NASDAQ	CGEN	Wed, Nov 18, 2009	2.83	2.85	2.76	2.79
2329	NASDAQ	CGEN	Tue, Nov 17, 2009	2.94	2.94	2.73	2.80
2328	NASDAQ	CGEN	Mon, Nov 16, 2009	2.90	2.92	2.80	2.91
2327	NASDAQ	CGEN	Fri, Nov 13, 2009	2.82	2.94	2.77	2.83
2326	NASDAQ	CGEN	Thu, Nov 12, 2009	2.80	2.80	2.67	2.78
2325	NASDAQ	CGEN	Wed, Nov 11, 2009	2.72	2.79	2.65	2.78
2324	NASDAQ	CGEN	Tue, Nov 10, 2009	2.82	2.92	2.67	2.75
2323	NASDAQ	CGEN	Mon, Nov 9, 2009	2.80	2.95	2.69	2.84
2322	NASDAQ	CGEN	Fri, Nov 6, 2009	2.45	2.55	2.40	2.43
2321	NASDAQ	CGEN	Thu, Nov 5, 2009	2.52	2.52	2.38	2.40
2320	NASDAQ	CGEN	Wed, Nov 4, 2009	2.44	2.47	2.30	2.41
2319	NASDAQ	CGEN	Tue, Nov 3, 2009	2.55	2.59	2.35	2.36
2318	NASDAQ	CGEN	Mon, Nov 2, 2009	2.62	2.68	2.52	2.55
2317	NASDAQ	CGEN	Fri, Oct 30, 2009	2.70	2.72	2.56	2.56
2316	NASDAQ	CGEN	Thu, Oct 29, 2009	2.63	2.76	2.63	2.72
2315	NASDAQ	CGEN	Wed, Oct 28, 2009	2.82	2.85	2.63	2.63
2314	NASDAQ	CGEN	Tue, Oct 27, 2009	2.89	2.89	2.72	2.83
2313	NASDAQ	CGEN	Mon, Oct 26, 2009	2.92	2.94	2.74	2.79
2312	NASDAQ	CGEN	Fri, Oct 23, 2009	2.90	2.90	2.80	2.80
2311	NASDAQ	CGEN	Thu, Oct 22, 2009	2.84	2.88	2.80	2.85
2310	NASDAQ	CGEN	Wed, Oct 21, 2009	2.91	2.95	2.85	2.89
2309	NASDAQ	CGEN	Tue, Oct 20, 2009	3.04	3.04	2.92	2.93
2308	NASDAQ	CGEN	Mon, Oct 19, 2009	3.03	3.05	2.90	2.97
2307	NASDAQ	CGEN	Fri, Oct 16, 2009	3.04	3.05	2.89	3.01
2306	NASDAQ	CGEN	Thu, Oct 15, 2009	3.05	3.05	2.95	2.98
2305	NASDAQ	CGEN	Wed, Oct 14, 2009	3.03	3.05	2.95	3.02
2304	NASDAQ	CGEN	Tue, Oct 13, 2009	3.06	3.34	2.83	2.95
2303	NASDAQ	CGEN	Mon, Oct 12, 2009	2.72	2.73	2.67	2.69
2302	NASDAQ	CGEN	Fri, Oct 9, 2009	2.67	2.67	2.54	2.64
2301	NASDAQ	CGEN	Thu, Oct 8, 2009	2.61	2.75	2.60	2.63
2300	NASDAQ	CGEN	Wed, Oct 7, 2009	2.78	2.83	2.51	2.56
2299	NASDAQ	CGEN	Tue, Oct 6, 2009	2.79	3.01	2.68	2.82
2298	NASDAQ	CGEN	Mon, Oct 5, 2009	2.71	2.87	2.70	2.79
2297	NASDAQ	CGEN	Fri, Oct 2, 2009	3.00	3.00	2.82	2.87
2296	NASDAQ	CGEN	Thu, Oct 1, 2009	3.04	3.10	3.00	3.03
2295	NASDAQ	CGEN	Wed, Sep 30, 2009	3.13	3.13	3.00	3.06
2294	NASDAQ	CGEN	Tue, Sep 29, 2009	3.01	3.14	2.95	3.13
2293	NASDAQ	CGEN	Mon, Sep 28, 2009	2.93	2.99	2.87	2.92
2292	NASDAQ	CGEN	Fri, Sep 25, 2009	2.91	2.96	2.85	2.86
2291	NASDAQ	CGEN	Thu, Sep 24, 2009	2.91	2.96	2.85	2.96
2290	NASDAQ	CGEN	Wed, Sep 23, 2009	3.09	3.16	2.77	2.85
2289	NASDAQ	CGEN	Tue, Sep 22, 2009	2.99	3.25	2.99	3.01
2288	NASDAQ	CGEN	Mon, Sep 21, 2009	2.91	2.95	2.88	2.94
2287	NASDAQ	CGEN	Fri, Sep 18, 2009	2.88	2.95	2.78	2.84
2286	NASDAQ	CGEN	Thu, Sep 17, 2009	2.85	2.95	2.75	2.81
2285	NASDAQ	CGEN	Wed, Sep 16, 2009	2.81	3.00	2.81	2.90
2284	NASDAQ	CGEN	Tue, Sep 15, 2009	2.92	2.94	2.85	2.85
2283	NASDAQ	CGEN	Mon, Sep 14, 2009	2.90	3.00	2.81	2.84
2282	NASDAQ	CGEN	Fri, Sep 11, 2009	3.03	3.14	2.90	2.92
2281	NASDAQ	CGEN	Thu, Sep 10, 2009	3.10	3.22	3.00	3.01
2280	NASDAQ	CGEN	Wed, Sep 9, 2009	2.90	3.30	2.88	3.09
2279	NASDAQ	CGEN	Tue, Sep 8, 2009	2.90	2.95	2.80	2.90
2278	NASDAQ	CGEN	Fri, Sep 4, 2009	2.89	2.90	2.76	2.86
2277	NASDAQ	CGEN	Thu, Sep 3, 2009	2.86	2.88	2.77	2.77
2276	NASDAQ	CGEN	Wed, Sep 2, 2009	2.85	2.87	2.79	2.80
2275	NASDAQ	CGEN	Tue, Sep 1, 2009	2.88	2.88	2.70	2.76
2274	NASDAQ	CGEN	Mon, Aug 31, 2009	2.99	3.00	2.84	2.88
2273	NASDAQ	CGEN	Fri, Aug 28, 2009	3.11	3.21	2.80	2.81
2272	NASDAQ	CGEN	Thu, Aug 27, 2009	2.41	3.37	2.29	3.04
2271	NASDAQ	CGEN	Wed, Aug 26, 2009	2.35	2.50	2.35	2.45
2270	NASDAQ	CGEN	Tue, Aug 25, 2009	2.41	2.41	2.35	2.37
2269	NASDAQ	CGEN	Mon, Aug 24, 2009	2.48	2.55	2.36	2.41
2268	NASDAQ	CGEN	Fri, Aug 21, 2009	2.52	2.53	2.47	2.48
2267	NASDAQ	CGEN	Thu, Aug 20, 2009	2.35	2.57	2.35	2.50
2266	NASDAQ	CGEN	Wed, Aug 19, 2009	2.28	2.35	2.28	2.35
2265	NASDAQ	CGEN	Tue, Aug 18, 2009	2.30	2.34	2.26	2.31
2264	NASDAQ	CGEN	Mon, Aug 17, 2009	2.30	2.30	2.20	2.24
2263	NASDAQ	CGEN	Fri, Aug 14, 2009	2.45	2.46	2.35	2.37
2262	NASDAQ	CGEN	Thu, Aug 13, 2009	2.51	2.51	2.36	2.45
2261	NASDAQ	CGEN	Wed, Aug 12, 2009	2.48	2.60	2.41	2.48
2260	NASDAQ	CGEN	Tue, Aug 11, 2009	2.51	2.51	2.40	2.48
2259	NASDAQ	CGEN	Mon, Aug 10, 2009	2.55	2.60	2.49	2.53
2258	NASDAQ	CGEN	Fri, Aug 7, 2009	2.59	2.65	2.50	2.55
2257	NASDAQ	CGEN	Thu, Aug 6, 2009	2.54	2.54	2.45	2.48
2256	NASDAQ	CGEN	Wed, Aug 5, 2009	2.45	2.52	2.45	2.48
2255	NASDAQ	CGEN	Tue, Aug 4, 2009	2.55	2.55	2.45	2.47
2254	NASDAQ	CGEN	Mon, Aug 3, 2009	2.50	2.70	2.50	2.52
2253	NASDAQ	CGEN	Fri, Jul 31, 2009	2.62	2.80	2.45	2.46
2252	NASDAQ	CGEN	Thu, Jul 30, 2009	2.47	2.63	2.45	2.55
2251	NASDAQ	CGEN	Wed, Jul 29, 2009	2.40	2.48	2.28	2.44
2250	NASDAQ	CGEN	Tue, Jul 28, 2009	2.22	2.49	2.13	2.17
2249	NASDAQ	CGEN	Mon, Jul 27, 2009	2.22	2.22	2.06	2.17
2248	NASDAQ	CGEN	Fri, Jul 24, 2009	2.07	2.20	2.03	2.20
2247	NASDAQ	CGEN	Thu, Jul 23, 2009	2.02	2.04	1.95	2.02
2246	NASDAQ	CGEN	Wed, Jul 22, 2009	2.00	2.01	1.89	2.00
2245	NASDAQ	CGEN	Tue, Jul 21, 2009	2.02	2.13	1.98	2.00
2244	NASDAQ	CGEN	Mon, Jul 20, 2009	1.84	1.88	1.80	1.85
2243	NASDAQ	CGEN	Fri, Jul 17, 2009	1.86	1.86	1.77	1.83
2242	NASDAQ	CGEN	Thu, Jul 16, 2009	1.89	1.92	1.85	1.85
2241	NASDAQ	CGEN	Wed, Jul 15, 2009	1.83	1.85	1.81	1.85
2240	NASDAQ	CGEN	Tue, Jul 14, 2009	1.80	1.83	1.73	1.76
2239	NASDAQ	CGEN	Mon, Jul 13, 2009	1.87	1.87	1.73	1.75
2238	NASDAQ	CGEN	Fri, Jul 10, 2009	1.80	1.90	1.80	1.88
2237	NASDAQ	CGEN	Thu, Jul 9, 2009	1.90	1.90	1.82	1.83
2236	NASDAQ	CGEN	Wed, Jul 8, 2009	1.88	1.90	1.83	1.87
2235	NASDAQ	CGEN	Tue, Jul 7, 2009	1.88	1.88	1.82	1.83
2234	NASDAQ	CGEN	Mon, Jul 6, 2009	1.85	1.85	1.77	1.85
2233	NASDAQ	CGEN	Thu, Jul 2, 2009	1.92	1.99	1.88	1.88
2232	NASDAQ	CGEN	Wed, Jul 1, 2009	2.01	2.05	1.91	1.96
2231	NASDAQ	CGEN	Tue, Jun 30, 2009	2.10	2.20	1.91	2.01
2230	NASDAQ	CGEN	Mon, Jun 29, 2009	1.69	1.89	1.67	1.89
2229	NASDAQ	CGEN	Fri, Jun 26, 2009	1.56	1.64	1.49	1.59
2228	NASDAQ	CGEN	Thu, Jun 25, 2009	1.55	1.77	1.49	1.63
2227	NASDAQ	CGEN	Wed, Jun 24, 2009	1.52	1.66	1.48	1.54
2226	NASDAQ	CGEN	Tue, Jun 23, 2009	1.32	2.25	1.32	1.68
2225	NASDAQ	CGEN	Mon, Jun 22, 2009	1.22	1.24	1.19	1.21
2224	NASDAQ	CGEN	Fri, Jun 19, 2009	1.22	1.25	1.21	1.24
2223	NASDAQ	CGEN	Thu, Jun 18, 2009	1.22	1.25	1.19	1.25
2222	NASDAQ	CGEN	Wed, Jun 17, 2009	1.20	1.25	1.17	1.20
2221	NASDAQ	CGEN	Tue, Jun 16, 2009	1.22	1.26	1.16	1.20
2220	NASDAQ	CGEN	Mon, Jun 15, 2009	1.16	1.25	1.12	1.15
2219	NASDAQ	CGEN	Fri, Jun 12, 2009	1.27	1.27	1.15	1.15
2218	NASDAQ	CGEN	Thu, Jun 11, 2009	1.22	1.26	1.22	1.23
2217	NASDAQ	CGEN	Wed, Jun 10, 2009	1.15	1.24	1.13	1.23
2216	NASDAQ	CGEN	Tue, Jun 9, 2009	1.26	1.28	1.25	1.25
2215	NASDAQ	CGEN	Mon, Jun 8, 2009	1.23	1.28	1.15	1.26
2214	NASDAQ	CGEN	Fri, Jun 5, 2009	1.33	1.33	1.20	1.29
2213	NASDAQ	CGEN	Thu, Jun 4, 2009	1.26	1.29	1.22	1.28
2212	NASDAQ	CGEN	Wed, Jun 3, 2009	1.18	1.18	1.10	1.12
2211	NASDAQ	CGEN	Tue, Jun 2, 2009	1.24	1.30	1.05	1.17
2210	NASDAQ	CGEN	Mon, Jun 1, 2009	1.10	1.29	1.10	1.25
2209	NASDAQ	CGEN	Fri, May 29, 2009	1.14	1.20	1.02	1.10
2208	NASDAQ	CGEN	Thu, May 28, 2009	1.25	1.25	1.13	1.13
2207	NASDAQ	CGEN	Wed, May 27, 2009	1.25	1.27	1.22	1.24
2206	NASDAQ	CGEN	Tue, May 26, 2009	1.14	1.26	1.11	1.16
2205	NASDAQ	CGEN	Fri, May 22, 2009	1.09	1.25	1.08	1.15
2204	NASDAQ	CGEN	Thu, May 21, 2009	0.98	1.09	0.98	1.09
2203	NASDAQ	CGEN	Wed, May 20, 2009	0.98	1.01	0.98	0.98
2202	NASDAQ	CGEN	Tue, May 19, 2009	1.00	1.00	0.96	0.98
2201	NASDAQ	CGEN	Mon, May 18, 2009	1.05	1.05	0.95	1.04
2200	NASDAQ	CGEN	Fri, May 15, 2009	1.08	1.08	1.02	1.04
2199	NASDAQ	CGEN	Thu, May 14, 2009	1.07	1.09	0.95	0.98
2198	NASDAQ	CGEN	Wed, May 13, 2009	0.98	0.98	0.89	0.90
2197	NASDAQ	CGEN	Tue, May 12, 2009	1.00	1.04	0.95	0.96
2196	NASDAQ	CGEN	Mon, May 11, 2009	0.90	0.99	0.90	0.93
2195	NASDAQ	CGEN	Fri, May 8, 2009	0.95	0.97	0.89	0.90
2194	NASDAQ	CGEN	Thu, May 7, 2009	1.01	1.01	0.96	0.96
2193	NASDAQ	CGEN	Wed, May 6, 2009	1.03	1.03	0.98	0.98
2192	NASDAQ	CGEN	Tue, May 5, 2009	1.11	1.11	0.98	0.99
2191	NASDAQ	CGEN	Mon, May 4, 2009	1.10	1.15	1.01	1.04
2190	NASDAQ	CGEN	Fri, May 1, 2009	1.10	1.10	1.00	1.00
2189	NASDAQ	CGEN	Thu, Apr 30, 2009	1.14	1.16	1.02	1.09
2188	NASDAQ	CGEN	Wed, Apr 29, 2009	1.26	1.26	1.05	1.06
2187	NASDAQ	CGEN	Tue, Apr 28, 2009	1.28	1.33	1.12	1.28
2186	NASDAQ	CGEN	Mon, Apr 27, 2009	1.01	1.35	1.01	1.20
2185	NASDAQ	CGEN	Fri, Apr 24, 2009	1.01	1.01	0.90	0.97
2184	NASDAQ	CGEN	Thu, Apr 23, 2009	0.96	1.05	0.96	1.03
2183	NASDAQ	CGEN	Wed, Apr 22, 2009	0.84	1.04	0.84	0.94
2182	NASDAQ	CGEN	Tue, Apr 21, 2009	0.77	0.83	0.76	0.81
2181	NASDAQ	CGEN	Mon, Apr 20, 2009	0.77	0.80	0.75	0.75
2180	NASDAQ	CGEN	Fri, Apr 17, 2009	0.77	0.84	0.73	0.81
2179	NASDAQ	CGEN	Thu, Apr 16, 2009	0.76	0.80	0.71	0.72
2178	NASDAQ	CGEN	Wed, Apr 15, 2009	0.72	0.80	0.71	0.74
2177	NASDAQ	CGEN	Tue, Apr 14, 2009	0.70	0.74	0.70	0.73
2176	NASDAQ	CGEN	Mon, Apr 13, 2009	0.73	0.74	0.68	0.72
2175	NASDAQ	CGEN	Thu, Apr 9, 2009	0.68	0.68	0.63	0.66
2174	NASDAQ	CGEN	Wed, Apr 8, 2009	0.73	0.73	0.64	0.65
2173	NASDAQ	CGEN	Tue, Apr 7, 2009	0.72	0.72	0.63	0.63
2172	NASDAQ	CGEN	Mon, Apr 6, 2009	0.75	0.75	0.66	0.70
2171	NASDAQ	CGEN	Fri, Apr 3, 2009	0.74	0.76	0.68	0.70
2170	NASDAQ	CGEN	Thu, Apr 2, 2009	0.80	0.87	0.78	0.78
2169	NASDAQ	CGEN	Wed, Apr 1, 2009	0.73	0.87	0.73	0.78
2168	NASDAQ	CGEN	Tue, Mar 31, 2009	0.67	0.72	0.65	0.66
2167	NASDAQ	CGEN	Mon, Mar 30, 2009	0.70	0.72	0.67	0.68
2166	NASDAQ	CGEN	Fri, Mar 27, 2009	0.69	0.70	0.69	0.70
2165	NASDAQ	CGEN	Thu, Mar 26, 2009	0.69	0.80	0.63	0.69
2164	NASDAQ	CGEN	Wed, Mar 25, 2009	0.66	0.66	0.60	0.62
2163	NASDAQ	CGEN	Tue, Mar 24, 2009	0.55	0.67	0.55	0.66
2162	NASDAQ	CGEN	Mon, Mar 23, 2009	0.50	0.51	0.43	0.49
2161	NASDAQ	CGEN	Fri, Mar 20, 2009	0.44	0.48	0.44	0.48
2160	NASDAQ	CGEN	Thu, Mar 19, 2009	0.48	0.48	0.46	0.46
2159	NASDAQ	CGEN	Wed, Mar 18, 2009	0.47	0.50	0.47	0.48
2158	NASDAQ	CGEN	Tue, Mar 17, 2009	0.49	0.58	0.47	0.48
2157	NASDAQ	CGEN	Mon, Mar 16, 2009	0.40	0.47	0.40	0.44
2156	NASDAQ	CGEN	Fri, Mar 13, 2009	0.41	0.43	0.40	0.43
2155	NASDAQ	CGEN	Thu, Mar 12, 2009	0.41	0.45	0.40	0.40
2154	NASDAQ	CGEN	Wed, Mar 11, 2009	0.42	0.43	0.40	0.42
2153	NASDAQ	CGEN	Tue, Mar 10, 2009	0.43	0.43	0.39	0.40
2152	NASDAQ	CGEN	Mon, Mar 9, 2009	0.43	0.53	0.40	0.41
2151	NASDAQ	CGEN	Fri, Mar 6, 2009	0.42	0.44	0.42	0.42
2150	NASDAQ	CGEN	Thu, Mar 5, 2009	0.45	0.48	0.43	0.45
2149	NASDAQ	CGEN	Wed, Mar 4, 2009	0.47	0.48	0.45	0.45
2148	NASDAQ	CGEN	Tue, Mar 3, 2009	0.47	0.51	0.45	0.45
2147	NASDAQ	CGEN	Mon, Mar 2, 2009	0.49	0.51	0.47	0.47
2146	NASDAQ	CGEN	Fri, Feb 27, 2009	0.47	0.55	0.47	0.50
2145	NASDAQ	CGEN	Thu, Feb 26, 2009	0.53	0.53	0.47	0.47
2144	NASDAQ	CGEN	Wed, Feb 25, 2009	0.60	0.60	0.49	0.50
2143	NASDAQ	CGEN	Tue, Feb 24, 2009	0.48	0.60	0.47	0.60
2142	NASDAQ	CGEN	Mon, Feb 23, 2009	0.47	0.55	0.47	0.48
2141	NASDAQ	CGEN	Fri, Feb 20, 2009	0.50	0.54	0.41	0.47
2140	NASDAQ	CGEN	Thu, Feb 19, 2009	0.51	0.54	0.50	0.54
2139	NASDAQ	CGEN	Wed, Feb 18, 2009	0.59	0.59	0.50	0.55
2138	NASDAQ	CGEN	Tue, Feb 17, 2009	0.56	0.61	0.54	0.56
2137	NASDAQ	CGEN	Fri, Feb 13, 2009	0.50	0.58	0.50	0.56
2136	NASDAQ	CGEN	Thu, Feb 12, 2009	0.49	0.50	0.47	0.47
2135	NASDAQ	CGEN	Wed, Feb 11, 2009	0.50	0.53	0.46	0.49
2134	NASDAQ	CGEN	Tue, Feb 10, 2009	0.50	0.55	0.49	0.53
2133	NASDAQ	CGEN	Mon, Feb 9, 2009	0.53	0.55	0.50	0.55
2132	NASDAQ	CGEN	Fri, Feb 6, 2009	0.54	0.57	0.51	0.55
2131	NASDAQ	CGEN	Thu, Feb 5, 2009	0.57	0.57	0.52	0.53
2130	NASDAQ	CGEN	Wed, Feb 4, 2009	0.58	0.63	0.52	0.56
2129	NASDAQ	CGEN	Tue, Feb 3, 2009	0.65	0.65	0.55	0.60
2128	NASDAQ	CGEN	Mon, Feb 2, 2009	0.53	0.58	0.51	0.58
2127	NASDAQ	CGEN	Fri, Jan 30, 2009	0.51	0.56	0.51	0.56
2126	NASDAQ	CGEN	Thu, Jan 29, 2009	0.55	0.60	0.49	0.49
2125	NASDAQ	CGEN	Wed, Jan 28, 2009	0.63	0.68	0.54	0.55
2124	NASDAQ	CGEN	Tue, Jan 27, 2009	0.69	0.73	0.64	0.68
2123	NASDAQ	CGEN	Mon, Jan 26, 2009	0.64	0.71	0.59	0.71
2122	NASDAQ	CGEN	Fri, Jan 23, 2009	0.65	0.70	0.65	0.65
2121	NASDAQ	CGEN	Thu, Jan 22, 2009	0.69	0.75	0.64	0.71
2120	NASDAQ	CGEN	Wed, Jan 21, 2009	0.71	0.75	0.65	0.67
2119	NASDAQ	CGEN	Tue, Jan 20, 2009	0.76	0.79	0.67	0.67
2118	NASDAQ	CGEN	Fri, Jan 16, 2009	0.82	0.84	0.82	0.82
2117	NASDAQ	CGEN	Thu, Jan 15, 2009	0.74	0.82	0.74	0.82
2116	NASDAQ	CGEN	Wed, Jan 14, 2009	0.82	0.82	0.79	0.81
2115	NASDAQ	CGEN	Tue, Jan 13, 2009	0.74	0.85	0.74	0.82
2114	NASDAQ	CGEN	Mon, Jan 12, 2009	1.00	1.00	0.77	0.78
2113	NASDAQ	CGEN	Fri, Jan 9, 2009	0.60	0.98	0.60	0.77
2112	NASDAQ	CGEN	Thu, Jan 8, 2009	0.63	0.64	0.60	0.60
2111	NASDAQ	CGEN	Wed, Jan 7, 2009	0.56	0.64	0.46	0.60
2110	NASDAQ	CGEN	Tue, Jan 6, 2009	0.49	0.58	0.45	0.57
2109	NASDAQ	CGEN	Mon, Jan 5, 2009	0.43	0.50	0.41	0.47
2108	NASDAQ	CGEN	Fri, Jan 2, 2009	0.43	0.43	0.39	0.42
2107	NASDAQ	CGEN	Wed, Dec 31, 2008	0.42	0.44	0.40	0.43
2106	NASDAQ	CGEN	Tue, Dec 30, 2008	0.44	0.48	0.43	0.43
2105	NASDAQ	CGEN	Mon, Dec 29, 2008	0.49	0.50	0.42	0.46
2104	NASDAQ	CGEN	Fri, Dec 26, 2008	0.50	0.50	0.45	0.50
2103	NASDAQ	CGEN	Wed, Dec 24, 2008	0.45	0.50	0.45	0.50
2102	NASDAQ	CGEN	Tue, Dec 23, 2008	0.42	0.50	0.42	0.49
2101	NASDAQ	CGEN	Mon, Dec 22, 2008	0.45	0.46	0.42	0.42
2100	NASDAQ	CGEN	Fri, Dec 19, 2008	0.55	0.55	0.47	0.47
2099	NASDAQ	CGEN	Thu, Dec 18, 2008	0.49	0.52	0.49	0.49
2098	NASDAQ	CGEN	Wed, Dec 17, 2008	0.58	0.58	0.49	0.49
2097	NASDAQ	CGEN	Tue, Dec 16, 2008	0.56	0.58	0.49	0.49
2096	NASDAQ	CGEN	Mon, Dec 15, 2008	0.50	0.56	0.49	0.53
2095	NASDAQ	CGEN	Fri, Dec 12, 2008	0.41	0.50	0.41	0.49
2094	NASDAQ	CGEN	Thu, Dec 11, 2008	0.45	0.46	0.39	0.41
2093	NASDAQ	CGEN	Wed, Dec 10, 2008	0.45	0.47	0.43	0.45
2092	NASDAQ	CGEN	Tue, Dec 9, 2008	0.50	0.52	0.45	0.45
2091	NASDAQ	CGEN	Mon, Dec 8, 2008	0.50	0.56	0.45	0.50
2090	NASDAQ	CGEN	Fri, Dec 5, 2008	0.46	0.55	0.45	0.48
2089	NASDAQ	CGEN	Thu, Dec 4, 2008	0.55	0.57	0.45	0.47
2088	NASDAQ	CGEN	Wed, Dec 3, 2008	0.49	0.57	0.39	0.50
2087	NASDAQ	CGEN	Tue, Dec 2, 2008	0.55	0.56	0.50	0.55
2086	NASDAQ	CGEN	Mon, Dec 1, 2008	0.56	0.60	0.52	0.55
2085	NASDAQ	CGEN	Fri, Nov 28, 2008	0.55	0.60	0.55	0.60
2084	NASDAQ	CGEN	Wed, Nov 26, 2008	0.60	0.60	0.45	0.55
2083	NASDAQ	CGEN	Tue, Nov 25, 2008	0.40	0.49	0.40	0.49
2082	NASDAQ	CGEN	Mon, Nov 24, 2008	0.48	0.59	0.34	0.39
2081	NASDAQ	CGEN	Fri, Nov 21, 2008	0.56	0.56	0.48	0.50
2080	NASDAQ	CGEN	Thu, Nov 20, 2008	0.61	0.64	0.52	0.54
2079	NASDAQ	CGEN	Wed, Nov 19, 2008	0.66	0.66	0.58	0.62
2078	NASDAQ	CGEN	Tue, Nov 18, 2008	0.68	0.68	0.60	0.64
2077	NASDAQ	CGEN	Mon, Nov 17, 2008	0.79	0.82	0.70	0.73
2076	NASDAQ	CGEN	Fri, Nov 14, 2008	0.81	0.93	0.81	0.82
2075	NASDAQ	CGEN	Thu, Nov 13, 2008	0.85	0.85	0.75	0.81
2074	NASDAQ	CGEN	Wed, Nov 12, 2008	0.81	0.83	0.78	0.80
2073	NASDAQ	CGEN	Tue, Nov 11, 2008	0.71	0.80	0.71	0.80
2072	NASDAQ	CGEN	Mon, Nov 10, 2008	0.80	0.82	0.74	0.78
2071	NASDAQ	CGEN	Fri, Nov 7, 2008	0.70	0.78	0.69	0.78
2070	NASDAQ	CGEN	Thu, Nov 6, 2008	0.68	0.73	0.64	0.68
2069	NASDAQ	CGEN	Wed, Nov 5, 2008	0.90	0.97	0.50	0.61
2068	NASDAQ	CGEN	Tue, Nov 4, 2008	1.19	1.24	0.88	0.88
2067	NASDAQ	CGEN	Mon, Nov 3, 2008	1.40	1.40	1.02	1.15
2066	NASDAQ	CGEN	Fri, Oct 31, 2008	1.46	1.48	1.46	1.46
2065	NASDAQ	CGEN	Thu, Oct 30, 2008	1.39	1.46	1.37	1.45
2064	NASDAQ	CGEN	Wed, Oct 29, 2008	1.28	1.48	1.27	1.42
2063	NASDAQ	CGEN	Tue, Oct 28, 2008	1.46	1.53	1.23	1.40
2062	NASDAQ	CGEN	Mon, Oct 27, 2008	1.53	1.55	1.35	1.35
2061	NASDAQ	CGEN	Fri, Oct 24, 2008	1.51	1.60	1.51	1.60
2060	NASDAQ	CGEN	Thu, Oct 23, 2008	1.60	1.63	1.52	1.57
2059	NASDAQ	CGEN	Wed, Oct 22, 2008	1.63	1.67	1.52	1.60
2058	NASDAQ	CGEN	Tue, Oct 21, 2008	1.78	1.78	1.59	1.60
2057	NASDAQ	CGEN	Mon, Oct 20, 2008	1.69	1.70	1.63	1.65
2056	NASDAQ	CGEN	Fri, Oct 17, 2008	1.62	1.65	1.51	1.65
2055	NASDAQ	CGEN	Thu, Oct 16, 2008	1.58	1.67	1.56	1.65
2054	NASDAQ	CGEN	Wed, Oct 15, 2008	1.56	1.66	1.54	1.54
2053	NASDAQ	CGEN	Tue, Oct 14, 2008	1.57	1.71	1.51	1.64
2052	NASDAQ	CGEN	Mon, Oct 13, 2008	1.41	1.55	1.38	1.50
2051	NASDAQ	CGEN	Fri, Oct 10, 2008	1.51	1.55	1.36	1.55
2050	NASDAQ	CGEN	Thu, Oct 9, 2008	1.56	1.63	1.52	1.60
2049	NASDAQ	CGEN	Wed, Oct 8, 2008	1.60	1.60	1.55	1.59
2048	NASDAQ	CGEN	Tue, Oct 7, 2008	1.66	1.66	1.59	1.60
2047	NASDAQ	CGEN	Mon, Oct 6, 2008	1.65	1.73	1.60	1.60
2046	NASDAQ	CGEN	Fri, Oct 3, 2008	1.61	1.82	1.60	1.65
2045	NASDAQ	CGEN	Thu, Oct 2, 2008	1.62	1.63	1.60	1.62
2044	NASDAQ	CGEN	Wed, Oct 1, 2008	1.67	1.79	1.62	1.66
2043	NASDAQ	CGEN	Tue, Sep 30, 2008	1.65	1.67	1.59	1.66
2042	NASDAQ	CGEN	Mon, Sep 29, 2008	1.75	1.86	0.87	1.66
2041	NASDAQ	CGEN	Fri, Sep 26, 2008	1.71	1.85	1.71	1.75
2040	NASDAQ	CGEN	Thu, Sep 25, 2008	1.72	1.76	1.71	1.71
2039	NASDAQ	CGEN	Wed, Sep 24, 2008	1.77	1.83	1.71	1.71
2038	NASDAQ	CGEN	Tue, Sep 23, 2008	1.85	1.85	1.75	1.82
2037	NASDAQ	CGEN	Mon, Sep 22, 2008	1.95	2.08	1.72	1.75
2036	NASDAQ	CGEN	Fri, Sep 19, 2008	2.05	2.08	2.00	2.06
2035	NASDAQ	CGEN	Thu, Sep 18, 2008	1.74	1.90	1.70	1.90
2034	NASDAQ	CGEN	Wed, Sep 17, 2008	1.78	1.89	1.75	1.79
2033	NASDAQ	CGEN	Tue, Sep 16, 2008	1.69	1.85	1.67	1.78
2032	NASDAQ	CGEN	Mon, Sep 15, 2008	1.71	1.72	1.66	1.70
2031	NASDAQ	CGEN	Fri, Sep 12, 2008	1.76	1.79	1.72	1.79
2030	NASDAQ	CGEN	Thu, Sep 11, 2008	1.71	1.77	1.71	1.73
2029	NASDAQ	CGEN	Wed, Sep 10, 2008	1.84	1.84	1.77	1.77
2028	NASDAQ	CGEN	Tue, Sep 9, 2008	1.89	1.91	1.74	1.76
2027	NASDAQ	CGEN	Mon, Sep 8, 2008	1.97	1.97	1.82	1.85
2026	NASDAQ	CGEN	Fri, Sep 5, 2008	1.87	1.95	1.86	1.89
2025	NASDAQ	CGEN	Thu, Sep 4, 2008	1.96	2.01	1.92	1.92
2024	NASDAQ	CGEN	Wed, Sep 3, 2008	2.03	2.08	1.97	2.02
2023	NASDAQ	CGEN	Tue, Sep 2, 2008	2.03	2.08	2.03	2.05
2022	NASDAQ	CGEN	Fri, Aug 29, 2008	2.01	2.05	1.93	2.05
2021	NASDAQ	CGEN	Thu, Aug 28, 2008	2.03	2.07	1.90	1.92
2020	NASDAQ	CGEN	Wed, Aug 27, 2008	2.08	2.08	1.90	1.93
2019	NASDAQ	CGEN	Tue, Aug 26, 2008	2.15	2.15	1.99	1.99
2018	NASDAQ	CGEN	Mon, Aug 25, 2008	2.01	2.05	2.00	2.00
2017	NASDAQ	CGEN	Thu, Aug 21, 2008	2.07	2.08	2.01	2.04
2016	NASDAQ	CGEN	Wed, Aug 20, 2008	2.06	2.11	2.05	2.09
2015	NASDAQ	CGEN	Tue, Aug 19, 2008	2.01	2.10	2.01	2.09
2014	NASDAQ	CGEN	Mon, Aug 18, 2008	2.04	2.08	2.00	2.07
2013	NASDAQ	CGEN	Fri, Aug 15, 2008	2.01	2.10	1.99	2.00
2012	NASDAQ	CGEN	Thu, Aug 14, 2008	2.03	2.08	2.00	2.00
2011	NASDAQ	CGEN	Wed, Aug 13, 2008	2.08	2.08	2.03	2.03
2010	NASDAQ	CGEN	Tue, Aug 12, 2008	2.10	2.21	2.05	2.08
2009	NASDAQ	CGEN	Mon, Aug 11, 2008	2.11	2.16	2.05	2.05
2008	NASDAQ	CGEN	Fri, Aug 8, 2008	2.10	2.13	2.06	2.09
2007	NASDAQ	CGEN	Thu, Aug 7, 2008	2.08	2.15	2.08	2.10
2006	NASDAQ	CGEN	Wed, Aug 6, 2008	2.10	2.15	2.10	2.10
2005	NASDAQ	CGEN	Tue, Aug 5, 2008	2.20	2.20	2.10	2.15
2004	NASDAQ	CGEN	Mon, Aug 4, 2008	2.29	2.29	2.20	2.20
2003	NASDAQ	CGEN	Fri, Aug 1, 2008	2.30	2.34	2.24	2.29
2002	NASDAQ	CGEN	Thu, Jul 31, 2008	2.24	2.37	2.23	2.29
2001	NASDAQ	CGEN	Wed, Jul 30, 2008	2.35	2.35	2.23	2.29
2000	NASDAQ	CGEN	Tue, Jul 29, 2008	2.40	2.41	2.26	2.41
1999	NASDAQ	CGEN	Mon, Jul 28, 2008	2.30	2.47	2.30	2.44
1998	NASDAQ	CGEN	Fri, Jul 25, 2008	2.28	2.45	2.28	2.44
1997	NASDAQ	CGEN	Thu, Jul 24, 2008	2.50	2.51	2.30	2.32
1996	NASDAQ	CGEN	Wed, Jul 23, 2008	2.39	2.51	2.39	2.49
1995	NASDAQ	CGEN	Tue, Jul 22, 2008	2.13	2.42	2.13	2.30
1994	NASDAQ	CGEN	Mon, Jul 21, 2008	2.07	2.19	2.07	2.13
1993	NASDAQ	CGEN	Fri, Jul 18, 2008	2.43	2.43	2.00	2.01
1992	NASDAQ	CGEN	Thu, Jul 17, 2008	2.41	2.50	2.31	2.47
1991	NASDAQ	CGEN	Wed, Jul 16, 2008	2.35	2.44	2.35	2.43
1990	NASDAQ	CGEN	Tue, Jul 15, 2008	2.46	2.46	2.02	2.38
1989	NASDAQ	CGEN	Mon, Jul 14, 2008	2.41	2.49	2.35	2.41
1988	NASDAQ	CGEN	Fri, Jul 11, 2008	2.58	2.66	2.21	2.53
1987	NASDAQ	CGEN	Thu, Jul 10, 2008	2.22	2.70	2.22	2.60
1986	NASDAQ	CGEN	Wed, Jul 9, 2008	2.18	2.40	2.16	2.32
1985	NASDAQ	CGEN	Tue, Jul 8, 2008	2.09	2.12	2.09	2.12
1984	NASDAQ	CGEN	Mon, Jul 7, 2008	2.17	2.23	2.08	2.08
1983	NASDAQ	CGEN	Thu, Jul 3, 2008	2.18	2.29	2.10	2.29
1982	NASDAQ	CGEN	Wed, Jul 2, 2008	2.15	2.16	2.15	2.15
1981	NASDAQ	CGEN	Tue, Jul 1, 2008	2.21	2.21	2.05	2.13
1980	NASDAQ	CGEN	Mon, Jun 30, 2008	2.11	2.16	2.00	2.15
1979	NASDAQ	CGEN	Fri, Jun 27, 2008	2.11	2.14	2.10	2.14
1978	NASDAQ	CGEN	Thu, Jun 26, 2008	2.10	2.12	2.01	2.10
1977	NASDAQ	CGEN	Wed, Jun 25, 2008	2.02	2.09	2.02	2.06
1976	NASDAQ	CGEN	Tue, Jun 24, 2008	2.01	2.05	2.00	2.01
1975	NASDAQ	CGEN	Mon, Jun 23, 2008	2.00	2.03	1.99	2.02
1974	NASDAQ	CGEN	Fri, Jun 20, 2008	2.02	2.08	2.01	2.02
1973	NASDAQ	CGEN	Thu, Jun 19, 2008	1.96	2.10	1.96	2.05
1972	NASDAQ	CGEN	Wed, Jun 18, 2008	1.98	2.04	1.97	1.97
1971	NASDAQ	CGEN	Tue, Jun 17, 2008	2.00	2.03	1.96	2.02
1970	NASDAQ	CGEN	Mon, Jun 16, 2008	2.10	2.10	1.97	2.02
1969	NASDAQ	CGEN	Fri, Jun 13, 2008	2.08	2.09	2.02	2.05
1968	NASDAQ	CGEN	Thu, Jun 12, 2008	2.10	2.10	2.02	2.02
1967	NASDAQ	CGEN	Wed, Jun 11, 2008	2.08	2.08	2.05	2.07
1966	NASDAQ	CGEN	Tue, Jun 10, 2008	2.00	2.06	1.98	2.03
1965	NASDAQ	CGEN	Mon, Jun 9, 2008	2.04	2.08	2.01	2.01
1964	NASDAQ	CGEN	Fri, Jun 6, 2008	2.03	2.13	2.03	2.10
1963	NASDAQ	CGEN	Thu, Jun 5, 2008	2.15	2.15	2.03	2.07
1962	NASDAQ	CGEN	Wed, Jun 4, 2008	2.11	2.13	2.04	2.11
1961	NASDAQ	CGEN	Tue, Jun 3, 2008	2.03	2.19	2.02	2.16
1960	NASDAQ	CGEN	Mon, Jun 2, 2008	1.98	2.07	1.96	2.03
1959	NASDAQ	CGEN	Fri, May 30, 2008	2.17	2.20	2.02	2.03
1958	NASDAQ	CGEN	Thu, May 29, 2008	2.20	2.22	2.17	2.19
1957	NASDAQ	CGEN	Wed, May 28, 2008	2.21	2.26	2.18	2.22
1956	NASDAQ	CGEN	Tue, May 27, 2008	2.26	2.26	2.16	2.21
1955	NASDAQ	CGEN	Fri, May 23, 2008	2.23	2.25	2.19	2.20
1954	NASDAQ	CGEN	Thu, May 22, 2008	2.27	2.27	2.22	2.23
1953	NASDAQ	CGEN	Wed, May 21, 2008	2.23	2.26	2.20	2.25
1952	NASDAQ	CGEN	Tue, May 20, 2008	2.25	2.25	2.16	2.18
1951	NASDAQ	CGEN	Mon, May 19, 2008	2.27	2.27	2.22	2.27
1950	NASDAQ	CGEN	Fri, May 16, 2008	2.24	2.24	2.22	2.22
1949	NASDAQ	CGEN	Thu, May 15, 2008	2.23	2.24	2.17	2.20
1948	NASDAQ	CGEN	Wed, May 14, 2008	2.32	2.32	2.15	2.16
1947	NASDAQ	CGEN	Tue, May 13, 2008	2.25	2.31	2.20	2.31
1946	NASDAQ	CGEN	Mon, May 12, 2008	2.16	2.33	2.16	2.32
1945	NASDAQ	CGEN	Fri, May 9, 2008	2.20	2.22	2.16	2.19
1944	NASDAQ	CGEN	Thu, May 8, 2008	2.20	2.20	2.15	2.20
1943	NASDAQ	CGEN	Wed, May 7, 2008	2.10	2.24	2.10	2.19
1942	NASDAQ	CGEN	Tue, May 6, 2008	2.21	2.23	2.14	2.19
1941	NASDAQ	CGEN	Mon, May 5, 2008	2.16	2.29	2.12	2.24
1940	NASDAQ	CGEN	Fri, May 2, 2008	2.21	2.21	2.14	2.20
1939	NASDAQ	CGEN	Thu, May 1, 2008	2.22	2.35	2.20	2.20
1938	NASDAQ	CGEN	Wed, Apr 30, 2008	2.35	2.35	2.25	2.30
1937	NASDAQ	CGEN	Tue, Apr 29, 2008	2.28	2.35	2.25	2.30
1936	NASDAQ	CGEN	Mon, Apr 28, 2008	2.19	2.24	2.15	2.24
1935	NASDAQ	CGEN	Fri, Apr 25, 2008	2.30	2.31	2.22	2.24
1934	NASDAQ	CGEN	Thu, Apr 24, 2008	2.18	2.29	2.17	2.29
1933	NASDAQ	CGEN	Wed, Apr 23, 2008	2.06	2.14	2.04	2.14
1932	NASDAQ	CGEN	Tue, Apr 22, 2008	2.12	2.12	2.01	2.07
1931	NASDAQ	CGEN	Mon, Apr 21, 2008	2.10	2.12	2.03	2.07
1930	NASDAQ	CGEN	Fri, Apr 18, 2008	2.14	2.21	2.07	2.10
1929	NASDAQ	CGEN	Thu, Apr 17, 2008	2.12	2.14	2.07	2.09
1928	NASDAQ	CGEN	Wed, Apr 16, 2008	2.32	2.32	2.01	2.10
1927	NASDAQ	CGEN	Tue, Apr 15, 2008	2.40	2.44	2.16	2.29
1926	NASDAQ	CGEN	Mon, Apr 14, 2008	2.50	2.51	2.45	2.45
1925	NASDAQ	CGEN	Fri, Apr 11, 2008	2.47	2.59	2.47	2.59
1924	NASDAQ	CGEN	Thu, Apr 10, 2008	2.47	2.50	2.42	2.48
1923	NASDAQ	CGEN	Wed, Apr 9, 2008	2.49	2.55	2.41	2.52
1922	NASDAQ	CGEN	Tue, Apr 8, 2008	2.52	2.54	2.35	2.52
1921	NASDAQ	CGEN	Mon, Apr 7, 2008	2.41	2.42	2.35	2.35
1920	NASDAQ	CGEN	Fri, Apr 4, 2008	2.33	2.51	2.27	2.44
1919	NASDAQ	CGEN	Thu, Apr 3, 2008	2.32	2.35	2.15	2.35
1918	NASDAQ	CGEN	Wed, Apr 2, 2008	2.32	2.35	2.32	2.32
1917	NASDAQ	CGEN	Tue, Apr 1, 2008	2.15	2.34	2.08	2.30
1916	NASDAQ	CGEN	Mon, Mar 31, 2008	2.11	2.15	2.01	2.09
1915	NASDAQ	CGEN	Fri, Mar 28, 2008	2.31	2.35	2.08	2.08
1914	NASDAQ	CGEN	Thu, Mar 27, 2008	2.24	2.35	2.24	2.33
1913	NASDAQ	CGEN	Wed, Mar 26, 2008	2.23	2.26	2.15	2.25
1912	NASDAQ	CGEN	Tue, Mar 25, 2008	2.25	2.30	2.24	2.28
1911	NASDAQ	CGEN	Mon, Mar 24, 2008	2.06	2.26	2.06	2.16
1910	NASDAQ	CGEN	Thu, Mar 20, 2008	2.14	2.15	2.01	2.09
1909	NASDAQ	CGEN	Wed, Mar 19, 2008	2.07	2.16	1.82	2.16
1908	NASDAQ	CGEN	Tue, Mar 18, 2008	2.00	2.15	2.00	2.12
1907	NASDAQ	CGEN	Mon, Mar 17, 2008	2.10	2.11	2.00	2.00
1906	NASDAQ	CGEN	Fri, Mar 14, 2008	2.14	2.18	2.11	2.13
1905	NASDAQ	CGEN	Thu, Mar 13, 2008	2.15	2.22	2.10	2.11
1904	NASDAQ	CGEN	Wed, Mar 12, 2008	2.10	2.20	2.10	2.16
1903	NASDAQ	CGEN	Tue, Mar 11, 2008	2.27	2.36	2.10	2.23
1902	NASDAQ	CGEN	Mon, Mar 10, 2008	2.30	2.40	2.19	2.25
1901	NASDAQ	CGEN	Fri, Mar 7, 2008	2.29	2.41	2.29	2.33
1900	NASDAQ	CGEN	Thu, Mar 6, 2008	2.40	2.40	2.35	2.36
1899	NASDAQ	CGEN	Wed, Mar 5, 2008	2.53	2.53	2.34	2.41
1898	NASDAQ	CGEN	Tue, Mar 4, 2008	2.42	2.50	2.42	2.48
1897	NASDAQ	CGEN	Mon, Mar 3, 2008	2.47	2.47	2.39	2.45
1896	NASDAQ	CGEN	Fri, Feb 29, 2008	2.54	2.55	2.44	2.47
1895	NASDAQ	CGEN	Thu, Feb 28, 2008	2.44	2.47	2.30	2.47
1894	NASDAQ	CGEN	Wed, Feb 27, 2008	2.41	2.50	2.41	2.43
1893	NASDAQ	CGEN	Tue, Feb 26, 2008	2.43	2.47	2.43	2.45
1892	NASDAQ	CGEN	Mon, Feb 25, 2008	2.40	2.51	2.33	2.46
1891	NASDAQ	CGEN	Fri, Feb 22, 2008	2.45	2.45	2.38	2.43
1890	NASDAQ	CGEN	Thu, Feb 21, 2008	2.34	2.45	2.33	2.44
1889	NASDAQ	CGEN	Wed, Feb 20, 2008	2.33	2.45	2.30	2.34
1888	NASDAQ	CGEN	Tue, Feb 19, 2008	2.48	2.49	2.32	2.40
1887	NASDAQ	CGEN	Fri, Feb 15, 2008	2.52	2.52	2.45	2.50
1886	NASDAQ	CGEN	Thu, Feb 14, 2008	2.60	2.62	2.51	2.54
1885	NASDAQ	CGEN	Wed, Feb 13, 2008	2.58	2.67	2.52	2.59
1884	NASDAQ	CGEN	Tue, Feb 12, 2008	2.56	2.72	2.52	2.60
1883	NASDAQ	CGEN	Mon, Feb 11, 2008	2.56	2.58	2.49	2.49
1882	NASDAQ	CGEN	Fri, Feb 8, 2008	2.55	2.70	2.55	2.59
1881	NASDAQ	CGEN	Thu, Feb 7, 2008	2.60	2.63	2.50	2.61
1880	NASDAQ	CGEN	Wed, Feb 6, 2008	2.69	2.69	2.60	2.68
1879	NASDAQ	CGEN	Tue, Feb 5, 2008	2.63	2.70	2.61	2.69
1878	NASDAQ	CGEN	Mon, Feb 4, 2008	2.73	2.73	2.68	2.69
1877	NASDAQ	CGEN	Fri, Feb 1, 2008	2.70	2.75	2.67	2.73
1876	NASDAQ	CGEN	Thu, Jan 31, 2008	2.75	2.75	2.61	2.75
1875	NASDAQ	CGEN	Wed, Jan 30, 2008	2.75	2.80	2.62	2.75
1874	NASDAQ	CGEN	Tue, Jan 29, 2008	2.50	2.80	2.50	2.71
1873	NASDAQ	CGEN	Mon, Jan 28, 2008	2.33	2.67	2.25	2.38
1872	NASDAQ	CGEN	Fri, Jan 25, 2008	2.34	2.39	2.27	2.33
1871	NASDAQ	CGEN	Thu, Jan 24, 2008	2.48	2.48	2.20	2.40
1870	NASDAQ	CGEN	Wed, Jan 23, 2008	2.55	2.63	2.37	2.52
1869	NASDAQ	CGEN	Tue, Jan 22, 2008	2.55	2.63	2.38	2.57
1868	NASDAQ	CGEN	Fri, Jan 18, 2008	2.67	2.73	2.61	2.67
1867	NASDAQ	CGEN	Thu, Jan 17, 2008	2.70	2.79	2.52	2.71
1866	NASDAQ	CGEN	Wed, Jan 16, 2008	2.33	2.75	2.33	2.74
1865	NASDAQ	CGEN	Tue, Jan 15, 2008	1.97	2.50	1.97	2.33
1864	NASDAQ	CGEN	Mon, Jan 14, 2008	1.83	2.10	1.83	2.01
1863	NASDAQ	CGEN	Fri, Jan 11, 2008	1.88	1.93	1.86	1.86
1862	NASDAQ	CGEN	Thu, Jan 10, 2008	1.81	1.95	1.75	1.95
1861	NASDAQ	CGEN	Wed, Jan 9, 2008	1.85	1.85	1.81	1.82
1860	NASDAQ	CGEN	Tue, Jan 8, 2008	1.80	1.89	1.80	1.84
1859	NASDAQ	CGEN	Mon, Jan 7, 2008	1.82	1.89	1.74	1.80
1858	NASDAQ	CGEN	Fri, Jan 4, 2008	1.77	1.93	1.72	1.86
1857	NASDAQ	CGEN	Thu, Jan 3, 2008	1.65	1.74	1.65	1.72
1856	NASDAQ	CGEN	Wed, Jan 2, 2008	1.60	1.74	1.60	1.69
1855	NASDAQ	CGEN	Mon, Dec 31, 2007	1.62	1.65	1.56	1.60
1854	NASDAQ	CGEN	Fri, Dec 28, 2007	1.62	1.84	1.62	1.63
1853	NASDAQ	CGEN	Thu, Dec 27, 2007	1.72	1.75	1.61	1.63
1852	NASDAQ	CGEN	Wed, Dec 26, 2007	1.65	1.75	1.65	1.70
1851	NASDAQ	CGEN	Mon, Dec 24, 2007	1.62	1.80	1.62	1.68
1850	NASDAQ	CGEN	Fri, Dec 21, 2007	1.71	1.86	1.57	1.65
1849	NASDAQ	CGEN	Thu, Dec 20, 2007	1.88	1.88	1.74	1.76
1848	NASDAQ	CGEN	Wed, Dec 19, 2007	1.77	1.83	1.75	1.77
1847	NASDAQ	CGEN	Tue, Dec 18, 2007	1.90	1.95	1.75	1.79
1846	NASDAQ	CGEN	Mon, Dec 17, 2007	1.91	1.95	1.78	1.90
1845	NASDAQ	CGEN	Fri, Dec 14, 2007	1.84	1.94	1.80	1.89
1844	NASDAQ	CGEN	Thu, Dec 13, 2007	1.75	1.87	1.75	1.85
1843	NASDAQ	CGEN	Wed, Dec 12, 2007	1.90	1.90	1.75	1.77
1842	NASDAQ	CGEN	Tue, Dec 11, 2007	1.88	1.88	1.73	1.86
1841	NASDAQ	CGEN	Mon, Dec 10, 2007	1.68	1.91	1.57	1.91
1840	NASDAQ	CGEN	Fri, Dec 7, 2007	1.65	1.80	1.63	1.68
1839	NASDAQ	CGEN	Thu, Dec 6, 2007	1.67	1.76	1.67	1.67
1838	NASDAQ	CGEN	Wed, Dec 5, 2007	1.65	1.72	1.62	1.65
1837	NASDAQ	CGEN	Tue, Dec 4, 2007	1.65	1.69	1.62	1.62
1836	NASDAQ	CGEN	Mon, Dec 3, 2007	1.71	1.73	1.56	1.62
1835	NASDAQ	CGEN	Fri, Nov 30, 2007	1.73	1.79	1.73	1.74
1834	NASDAQ	CGEN	Thu, Nov 29, 2007	1.66	1.73	1.62	1.67
1833	NASDAQ	CGEN	Wed, Nov 28, 2007	1.77	1.85	1.65	1.71
1832	NASDAQ	CGEN	Tue, Nov 27, 2007	1.85	1.85	1.80	1.80
1831	NASDAQ	CGEN	Mon, Nov 26, 2007	1.89	1.89	1.80	1.81
1830	NASDAQ	CGEN	Fri, Nov 23, 2007	1.70	1.83	1.59	1.83
1829	NASDAQ	CGEN	Wed, Nov 21, 2007	1.69	1.75	1.65	1.72
1828	NASDAQ	CGEN	Tue, Nov 20, 2007	1.67	1.71	1.60	1.66
1827	NASDAQ	CGEN	Mon, Nov 19, 2007	1.77	1.83	1.68	1.70
1826	NASDAQ	CGEN	Fri, Nov 16, 2007	1.68	1.72	1.66	1.72
1825	NASDAQ	CGEN	Thu, Nov 15, 2007	1.62	1.73	1.62	1.70
1824	NASDAQ	CGEN	Wed, Nov 14, 2007	1.69	1.75	1.56	1.72
1823	NASDAQ	CGEN	Tue, Nov 13, 2007	1.77	1.85	1.70	1.70
1822	NASDAQ	CGEN	Mon, Nov 12, 2007	1.80	1.85	1.62	1.75
1821	NASDAQ	CGEN	Fri, Nov 9, 2007	1.75	1.85	1.63	1.76
1820	NASDAQ	CGEN	Thu, Nov 8, 2007	1.93	1.97	1.76	1.79
1819	NASDAQ	CGEN	Wed, Nov 7, 2007	1.99	2.00	1.90	1.95
1818	NASDAQ	CGEN	Tue, Nov 6, 2007	2.02	2.05	1.95	2.00
1817	NASDAQ	CGEN	Mon, Nov 5, 2007	2.22	2.22	2.00	2.02
1816	NASDAQ	CGEN	Fri, Nov 2, 2007	2.22	2.24	2.07	2.13
1815	NASDAQ	CGEN	Thu, Nov 1, 2007	2.33	2.33	2.17	2.17
1814	NASDAQ	CGEN	Wed, Oct 31, 2007	2.27	2.43	2.27	2.42
1813	NASDAQ	CGEN	Tue, Oct 30, 2007	2.28	2.35	2.28	2.31
1812	NASDAQ	CGEN	Mon, Oct 29, 2007	2.22	2.35	2.16	2.34
1811	NASDAQ	CGEN	Fri, Oct 26, 2007	2.25	2.25	2.18	2.22
1810	NASDAQ	CGEN	Thu, Oct 25, 2007	2.28	2.33	2.23	2.26
1809	NASDAQ	CGEN	Wed, Oct 24, 2007	2.30	2.31	2.25	2.25
1808	NASDAQ	CGEN	Tue, Oct 23, 2007	2.30	2.30	2.23	2.29
1807	NASDAQ	CGEN	Mon, Oct 22, 2007	2.21	2.21	2.10	2.21
1806	NASDAQ	CGEN	Fri, Oct 19, 2007	2.21	2.30	2.05	2.21
1805	NASDAQ	CGEN	Thu, Oct 18, 2007	2.32	2.34	2.24	2.28
1804	NASDAQ	CGEN	Wed, Oct 17, 2007	2.35	2.35	2.22	2.31
1803	NASDAQ	CGEN	Tue, Oct 16, 2007	2.28	2.34	2.28	2.34
1802	NASDAQ	CGEN	Mon, Oct 15, 2007	2.29	2.29	2.26	2.29
1801	NASDAQ	CGEN	Fri, Oct 12, 2007	2.25	2.33	2.25	2.31
1800	NASDAQ	CGEN	Thu, Oct 11, 2007	2.23	2.36	2.20	2.25
1799	NASDAQ	CGEN	Wed, Oct 10, 2007	2.29	2.31	2.21	2.26
1798	NASDAQ	CGEN	Tue, Oct 9, 2007	2.34	2.43	2.22	2.22
1797	NASDAQ	CGEN	Mon, Oct 8, 2007	2.39	2.40	2.32	2.39
1796	NASDAQ	CGEN	Fri, Oct 5, 2007	2.48	2.48	2.39	2.39
1795	NASDAQ	CGEN	Thu, Oct 4, 2007	2.36	2.49	2.32	2.48
1794	NASDAQ	CGEN	Wed, Oct 3, 2007	2.36	2.44	2.32	2.34
1793	NASDAQ	CGEN	Tue, Oct 2, 2007	2.41	2.47	2.35	2.35
1792	NASDAQ	CGEN	Mon, Oct 1, 2007	2.46	2.50	2.35	2.40
1791	NASDAQ	CGEN	Fri, Sep 28, 2007	2.53	2.53	2.41	2.49
1790	NASDAQ	CGEN	Thu, Sep 27, 2007	2.49	2.59	2.49	2.50
1789	NASDAQ	CGEN	Wed, Sep 26, 2007	2.52	2.56	2.50	2.55
1788	NASDAQ	CGEN	Tue, Sep 25, 2007	2.51	2.55	2.48	2.55
1787	NASDAQ	CGEN	Mon, Sep 24, 2007	2.57	2.63	2.36	2.48
1786	NASDAQ	CGEN	Thu, Sep 20, 2007	2.60	2.60	2.58	2.60
1785	NASDAQ	CGEN	Wed, Sep 19, 2007	2.57	2.65	2.57	2.63
1784	NASDAQ	CGEN	Tue, Sep 18, 2007	2.50	2.64	2.50	2.54
1783	NASDAQ	CGEN	Mon, Sep 17, 2007	2.50	2.55	2.46	2.47
1782	NASDAQ	CGEN	Fri, Sep 14, 2007	2.51	2.55	2.44	2.52
1781	NASDAQ	CGEN	Thu, Sep 13, 2007	2.53	2.55	2.48	2.50
1780	NASDAQ	CGEN	Wed, Sep 12, 2007	2.52	2.55	2.51	2.55
1779	NASDAQ	CGEN	Tue, Sep 11, 2007	2.48	2.59	2.48	2.55
1778	NASDAQ	CGEN	Mon, Sep 10, 2007	2.52	2.55	2.32	2.50
1777	NASDAQ	CGEN	Fri, Sep 7, 2007	2.50	2.54	2.36	2.54
1776	NASDAQ	CGEN	Thu, Sep 6, 2007	2.41	2.49	2.41	2.47
1775	NASDAQ	CGEN	Wed, Sep 5, 2007	2.47	2.48	2.37	2.40
1774	NASDAQ	CGEN	Tue, Sep 4, 2007	2.50	2.58	2.34	2.40
1773	NASDAQ	CGEN	Fri, Aug 31, 2007	2.46	2.54	2.41	2.52
1772	NASDAQ	CGEN	Thu, Aug 30, 2007	2.57	2.58	2.45	2.50
1771	NASDAQ	CGEN	Wed, Aug 29, 2007	2.51	2.60	2.42	2.54
1770	NASDAQ	CGEN	Tue, Aug 28, 2007	2.50	2.52	2.43	2.52
1769	NASDAQ	CGEN	Mon, Aug 27, 2007	2.54	2.55	2.29	2.43
1768	NASDAQ	CGEN	Fri, Aug 24, 2007	2.53	2.59	2.53	2.55
1767	NASDAQ	CGEN	Thu, Aug 23, 2007	2.65	2.65	2.47	2.59
1766	NASDAQ	CGEN	Wed, Aug 22, 2007	2.61	2.70	2.60	2.68
1765	NASDAQ	CGEN	Tue, Aug 21, 2007	2.60	2.66	2.60	2.63
1764	NASDAQ	CGEN	Mon, Aug 20, 2007	2.64	2.64	2.46	2.61
1763	NASDAQ	CGEN	Fri, Aug 17, 2007	2.58	2.69	2.58	2.69
1762	NASDAQ	CGEN	Thu, Aug 16, 2007	2.56	2.66	2.36	2.58
1761	NASDAQ	CGEN	Wed, Aug 15, 2007	2.68	2.84	2.68	2.71
1760	NASDAQ	CGEN	Tue, Aug 14, 2007	2.57	2.88	2.57	2.70
1759	NASDAQ	CGEN	Mon, Aug 13, 2007	2.84	2.84	2.55	2.58
1758	NASDAQ	CGEN	Fri, Aug 10, 2007	2.89	2.90	2.33	2.78
1757	NASDAQ	CGEN	Thu, Aug 9, 2007	2.86	2.91	2.85	2.90
1756	NASDAQ	CGEN	Wed, Aug 8, 2007	2.90	2.92	2.88	2.92
1755	NASDAQ	CGEN	Tue, Aug 7, 2007	2.91	2.96	2.89	2.90
1754	NASDAQ	CGEN	Mon, Aug 6, 2007	2.85	2.94	2.85	2.94
1753	NASDAQ	CGEN	Fri, Aug 3, 2007	2.99	2.99	2.92	2.96
1752	NASDAQ	CGEN	Thu, Aug 2, 2007	2.92	2.99	2.89	2.99
1751	NASDAQ	CGEN	Wed, Aug 1, 2007	2.95	2.97	2.91	2.95
1750	NASDAQ	CGEN	Tue, Jul 31, 2007	2.90	2.97	2.90	2.96
1749	NASDAQ	CGEN	Mon, Jul 30, 2007	2.91	2.91	2.81	2.91
1748	NASDAQ	CGEN	Fri, Jul 27, 2007	2.96	2.97	2.90	2.97
1747	NASDAQ	CGEN	Thu, Jul 26, 2007	2.90	2.97	2.85	2.93
1746	NASDAQ	CGEN	Wed, Jul 25, 2007	2.91	3.04	2.90	2.97
1745	NASDAQ	CGEN	Tue, Jul 24, 2007	3.09	3.09	2.97	2.98
1744	NASDAQ	CGEN	Mon, Jul 23, 2007	2.99	3.11	2.99	3.06
1743	NASDAQ	CGEN	Fri, Jul 20, 2007	3.12	3.12	2.96	3.02
1742	NASDAQ	CGEN	Thu, Jul 19, 2007	2.97	3.16	2.97	3.10
1741	NASDAQ	CGEN	Wed, Jul 18, 2007	2.90	2.96	2.90	2.95
1740	NASDAQ	CGEN	Tue, Jul 17, 2007	2.95	2.95	2.90	2.93
1739	NASDAQ	CGEN	Mon, Jul 16, 2007	2.95	2.95	2.90	2.93
1738	NASDAQ	CGEN	Fri, Jul 13, 2007	2.92	2.97	2.90	2.97
1737	NASDAQ	CGEN	Thu, Jul 12, 2007	2.95	2.97	2.90	2.93
1736	NASDAQ	CGEN	Wed, Jul 11, 2007	2.89	2.97	2.89	2.97
1735	NASDAQ	CGEN	Tue, Jul 10, 2007	2.90	2.91	2.89	2.91
1734	NASDAQ	CGEN	Mon, Jul 9, 2007	2.87	2.93	2.87	2.91
1733	NASDAQ	CGEN	Fri, Jul 6, 2007	2.95	2.99	2.89	2.90
1732	NASDAQ	CGEN	Thu, Jul 5, 2007	2.89	2.95	2.88	2.95
1731	NASDAQ	CGEN	Tue, Jul 3, 2007	2.90	2.94	2.87	2.94
1730	NASDAQ	CGEN	Mon, Jul 2, 2007	2.90	2.94	2.89	2.90
1729	NASDAQ	CGEN	Fri, Jun 29, 2007	2.88	2.93	2.87	2.91
1728	NASDAQ	CGEN	Thu, Jun 28, 2007	2.89	2.93	2.85	2.89
1727	NASDAQ	CGEN	Wed, Jun 27, 2007	2.84	2.93	2.84	2.93
1726	NASDAQ	CGEN	Tue, Jun 26, 2007	2.88	2.95	2.80	2.91
1725	NASDAQ	CGEN	Mon, Jun 25, 2007	2.90	2.91	2.89	2.91
1724	NASDAQ	CGEN	Fri, Jun 22, 2007	2.91	2.94	2.88	2.93
1723	NASDAQ	CGEN	Thu, Jun 21, 2007	2.89	2.91	2.88	2.91
1722	NASDAQ	CGEN	Wed, Jun 20, 2007	2.89	2.90	2.86	2.90
1721	NASDAQ	CGEN	Tue, Jun 19, 2007	2.89	2.91	2.87	2.91
1720	NASDAQ	CGEN	Mon, Jun 18, 2007	2.92	2.94	2.85	2.94
1719	NASDAQ	CGEN	Fri, Jun 15, 2007	2.99	2.99	2.91	2.94
1718	NASDAQ	CGEN	Thu, Jun 14, 2007	2.88	2.99	2.87	2.95
1717	NASDAQ	CGEN	Wed, Jun 13, 2007	2.90	2.91	2.88	2.91
1716	NASDAQ	CGEN	Tue, Jun 12, 2007	2.95	2.96	2.89	2.91
1715	NASDAQ	CGEN	Mon, Jun 11, 2007	2.96	2.97	2.92	2.95
1714	NASDAQ	CGEN	Fri, Jun 8, 2007	2.96	3.06	2.93	3.01
1713	NASDAQ	CGEN	Thu, Jun 7, 2007	2.89	3.00	2.84	2.97
1712	NASDAQ	CGEN	Wed, Jun 6, 2007	2.92	2.99	2.90	2.95
1711	NASDAQ	CGEN	Tue, Jun 5, 2007	2.95	2.95	2.88	2.93
1710	NASDAQ	CGEN	Mon, Jun 4, 2007	3.01	3.04	2.92	2.95
1709	NASDAQ	CGEN	Fri, Jun 1, 2007	2.88	3.04	2.87	2.97
1708	NASDAQ	CGEN	Thu, May 31, 2007	2.95	2.95	2.90	2.90
1707	NASDAQ	CGEN	Wed, May 30, 2007	2.97	3.00	2.91	2.99
1706	NASDAQ	CGEN	Tue, May 29, 2007	3.18	3.18	2.91	3.00
1705	NASDAQ	CGEN	Fri, May 25, 2007	2.89	2.92	2.89	2.91
1704	NASDAQ	CGEN	Thu, May 24, 2007	2.90	2.93	2.85	2.90
1703	NASDAQ	CGEN	Wed, May 23, 2007	2.98	3.00	2.92	2.94
1702	NASDAQ	CGEN	Tue, May 22, 2007	2.92	2.94	2.89	2.94
1701	NASDAQ	CGEN	Mon, May 21, 2007	2.96	2.96	2.90	2.94
1700	NASDAQ	CGEN	Fri, May 18, 2007	2.97	3.01	2.92	3.01
1699	NASDAQ	CGEN	Thu, May 17, 2007	3.00	3.03	2.97	3.00
1698	NASDAQ	CGEN	Wed, May 16, 2007	2.96	3.05	2.96	3.03
1697	NASDAQ	CGEN	Tue, May 15, 2007	2.96	3.00	2.96	2.98
1696	NASDAQ	CGEN	Mon, May 14, 2007	2.96	3.00	2.87	2.97
1695	NASDAQ	CGEN	Fri, May 11, 2007	2.96	3.02	2.90	2.98
1694	NASDAQ	CGEN	Thu, May 10, 2007	3.03	3.03	2.91	2.92
1693	NASDAQ	CGEN	Wed, May 9, 2007	2.96	3.04	2.96	3.04
1692	NASDAQ	CGEN	Tue, May 8, 2007	2.95	3.04	2.90	3.01
1691	NASDAQ	CGEN	Mon, May 7, 2007	2.99	3.03	2.96	2.97
1690	NASDAQ	CGEN	Fri, May 4, 2007	3.03	3.07	2.99	2.99
1689	NASDAQ	CGEN	Thu, May 3, 2007	2.97	3.06	2.97	3.06
1688	NASDAQ	CGEN	Wed, May 2, 2007	2.92	3.05	2.86	2.97
1687	NASDAQ	CGEN	Tue, May 1, 2007	2.91	2.92	2.79	2.90
1686	NASDAQ	CGEN	Mon, Apr 30, 2007	2.96	2.98	2.88	2.90
1685	NASDAQ	CGEN	Fri, Apr 27, 2007	2.92	2.95	2.88	2.95
1684	NASDAQ	CGEN	Thu, Apr 26, 2007	2.91	2.95	2.86	2.90
1683	NASDAQ	CGEN	Wed, Apr 25, 2007	2.85	2.95	2.85	2.90
1682	NASDAQ	CGEN	Tue, Apr 24, 2007	2.76	2.94	2.73	2.83
1681	NASDAQ	CGEN	Mon, Apr 23, 2007	2.74	2.77	2.71	2.73
1680	NASDAQ	CGEN	Fri, Apr 20, 2007	2.75	2.77	2.71	2.75
1679	NASDAQ	CGEN	Thu, Apr 19, 2007	2.71	2.75	2.65	2.72
1678	NASDAQ	CGEN	Wed, Apr 18, 2007	2.75	2.82	2.68	2.78
1677	NASDAQ	CGEN	Tue, Apr 17, 2007	2.81	2.92	2.70	2.76
1676	NASDAQ	CGEN	Mon, Apr 16, 2007	2.90	2.93	2.76	2.89
1675	NASDAQ	CGEN	Fri, Apr 13, 2007	2.80	2.89	2.71	2.87
1674	NASDAQ	CGEN	Thu, Apr 12, 2007	2.75	2.78	2.61	2.78
1673	NASDAQ	CGEN	Wed, Apr 11, 2007	2.72	2.74	2.71	2.72
1672	NASDAQ	CGEN	Tue, Apr 10, 2007	2.68	2.72	2.65	2.70
1671	NASDAQ	CGEN	Mon, Apr 9, 2007	2.71	2.78	2.69	2.70
1670	NASDAQ	CGEN	Thu, Apr 5, 2007	2.63	2.80	2.60	2.70
1669	NASDAQ	CGEN	Wed, Apr 4, 2007	2.73	2.75	2.58	2.60
1668	NASDAQ	CGEN	Tue, Apr 3, 2007	2.83	2.89	2.75	2.75
1667	NASDAQ	CGEN	Mon, Apr 2, 2007	2.61	2.84	2.61	2.83
1666	NASDAQ	CGEN	Fri, Mar 30, 2007	2.57	2.67	2.57	2.66
1665	NASDAQ	CGEN	Thu, Mar 29, 2007	2.56	2.63	2.51	2.55
1664	NASDAQ	CGEN	Wed, Mar 28, 2007	2.50	2.54	2.37	2.53
1663	NASDAQ	CGEN	Tue, Mar 27, 2007	2.50	2.55	2.48	2.50
1662	NASDAQ	CGEN	Mon, Mar 26, 2007	2.54	2.56	2.40	2.48
1661	NASDAQ	CGEN	Fri, Mar 23, 2007	2.51	2.59	2.40	2.48
1660	NASDAQ	CGEN	Thu, Mar 22, 2007	2.49	2.49	2.40	2.46
1659	NASDAQ	CGEN	Wed, Mar 21, 2007	2.53	2.54	2.41	2.45
1658	NASDAQ	CGEN	Tue, Mar 20, 2007	2.54	2.55	2.43	2.53
1657	NASDAQ	CGEN	Mon, Mar 19, 2007	2.55	2.59	2.47	2.51
1656	NASDAQ	CGEN	Fri, Mar 16, 2007	2.57	2.57	2.50	2.54
1655	NASDAQ	CGEN	Thu, Mar 15, 2007	2.58	2.64	2.54	2.63
1654	NASDAQ	CGEN	Wed, Mar 14, 2007	2.56	2.64	2.54	2.64
1653	NASDAQ	CGEN	Tue, Mar 13, 2007	2.65	2.68	2.56	2.58
1652	NASDAQ	CGEN	Mon, Mar 12, 2007	2.67	2.68	2.64	2.68
1651	NASDAQ	CGEN	Fri, Mar 9, 2007	2.64	2.67	2.60	2.65
1650	NASDAQ	CGEN	Thu, Mar 8, 2007	2.60	2.72	2.56	2.64
1649	NASDAQ	CGEN	Wed, Mar 7, 2007	2.66	2.74	2.54	2.59
1648	NASDAQ	CGEN	Tue, Mar 6, 2007	2.57	2.75	2.57	2.60
1647	NASDAQ	CGEN	Mon, Mar 5, 2007	2.52	2.72	2.46	2.54
1646	NASDAQ	CGEN	Fri, Mar 2, 2007	2.59	2.65	2.55	2.57
1645	NASDAQ	CGEN	Thu, Mar 1, 2007	2.42	2.63	2.42	2.53
1644	NASDAQ	CGEN	Wed, Feb 28, 2007	2.53	2.58	2.45	2.46
1643	NASDAQ	CGEN	Tue, Feb 27, 2007	2.65	2.65	2.50	2.60
1642	NASDAQ	CGEN	Mon, Feb 26, 2007	2.64	2.67	2.60	2.63
1641	NASDAQ	CGEN	Fri, Feb 23, 2007	2.66	2.66	2.57	2.63
1640	NASDAQ	CGEN	Thu, Feb 22, 2007	2.75	2.76	2.68	2.68
1639	NASDAQ	CGEN	Wed, Feb 21, 2007	2.71	2.79	2.71	2.79
1638	NASDAQ	CGEN	Tue, Feb 20, 2007	2.75	2.83	2.69	2.73
1637	NASDAQ	CGEN	Fri, Feb 16, 2007	2.64	2.67	2.61	2.61
1636	NASDAQ	CGEN	Thu, Feb 15, 2007	2.68	2.70	2.63	2.67
1635	NASDAQ	CGEN	Wed, Feb 14, 2007	2.78	2.78	2.64	2.68
1634	NASDAQ	CGEN	Tue, Feb 13, 2007	2.85	2.89	2.68	2.75
1633	NASDAQ	CGEN	Mon, Feb 12, 2007	2.93	2.93	2.85	2.87
1632	NASDAQ	CGEN	Fri, Feb 9, 2007	2.90	2.92	2.87	2.92
1631	NASDAQ	CGEN	Thu, Feb 8, 2007	2.89	2.97	2.85	2.87
1630	NASDAQ	CGEN	Wed, Feb 7, 2007	2.80	2.88	2.61	2.82
1629	NASDAQ	CGEN	Tue, Feb 6, 2007	2.84	2.90	2.81	2.84
1628	NASDAQ	CGEN	Mon, Feb 5, 2007	3.01	3.05	2.95	3.00
1627	NASDAQ	CGEN	Fri, Feb 2, 2007	3.04	3.04	2.93	2.98
1626	NASDAQ	CGEN	Thu, Feb 1, 2007	2.99	2.99	2.86	2.93
1625	NASDAQ	CGEN	Wed, Jan 31, 2007	3.07	3.07	2.85	3.01
1624	NASDAQ	CGEN	Tue, Jan 30, 2007	3.34	3.40	3.01	3.05
1623	NASDAQ	CGEN	Mon, Jan 29, 2007	2.83	3.04	2.81	2.85
1622	NASDAQ	CGEN	Fri, Jan 26, 2007	2.80	2.87	2.78	2.87
1621	NASDAQ	CGEN	Thu, Jan 25, 2007	2.85	2.85	2.75	2.77
1620	NASDAQ	CGEN	Wed, Jan 24, 2007	2.69	2.75	2.67	2.75
1619	NASDAQ	CGEN	Tue, Jan 23, 2007	2.51	2.74	2.51	2.64
1618	NASDAQ	CGEN	Mon, Jan 22, 2007	2.46	2.50	2.44	2.44
1617	NASDAQ	CGEN	Fri, Jan 19, 2007	2.48	2.55	2.44	2.48
1616	NASDAQ	CGEN	Thu, Jan 18, 2007	2.48	2.52	2.45	2.47
1615	NASDAQ	CGEN	Wed, Jan 17, 2007	2.45	2.61	2.41	2.46
1614	NASDAQ	CGEN	Tue, Jan 16, 2007	2.49	2.55	2.44	2.44
1613	NASDAQ	CGEN	Fri, Jan 12, 2007	2.54	2.55	2.41	2.47
1612	NASDAQ	CGEN	Thu, Jan 11, 2007	2.43	2.53	2.41	2.52
1611	NASDAQ	CGEN	Wed, Jan 10, 2007	2.56	2.59	2.55	2.55
1610	NASDAQ	CGEN	Tue, Jan 9, 2007	2.58	2.62	2.57	2.62
1609	NASDAQ	CGEN	Mon, Jan 8, 2007	2.59	2.59	2.41	2.55
1608	NASDAQ	CGEN	Fri, Jan 5, 2007	2.71	2.71	2.45	2.62
1607	NASDAQ	CGEN	Thu, Jan 4, 2007	2.60	2.72	2.60	2.71
1606	NASDAQ	CGEN	Wed, Jan 3, 2007	2.56	2.71	2.56	2.68
1605	NASDAQ	CGEN	Fri, Dec 29, 2006	2.51	2.68	2.47	2.59
1604	NASDAQ	CGEN	Thu, Dec 28, 2006	2.40	2.51	2.40	2.50
1603	NASDAQ	CGEN	Wed, Dec 27, 2006	2.51	2.62	2.30	2.43
1602	NASDAQ	CGEN	Tue, Dec 26, 2006	2.54	2.59	2.51	2.57
1601	NASDAQ	CGEN	Fri, Dec 22, 2006	2.38	2.59	2.38	2.59
1600	NASDAQ	CGEN	Thu, Dec 21, 2006	2.43	3.31	2.25	2.37
1599	NASDAQ	CGEN	Wed, Dec 20, 2006	2.57	2.60	2.10	2.43
1598	NASDAQ	CGEN	Tue, Dec 19, 2006	2.55	2.70	2.52	2.54
1597	NASDAQ	CGEN	Mon, Dec 18, 2006	2.71	2.71	2.51	2.55
1596	NASDAQ	CGEN	Fri, Dec 15, 2006	2.69	2.76	2.55	2.73
1595	NASDAQ	CGEN	Thu, Dec 14, 2006	2.67	2.82	2.62	2.64
1594	NASDAQ	CGEN	Wed, Dec 13, 2006	2.67	2.82	2.62	2.70
1593	NASDAQ	CGEN	Tue, Dec 12, 2006	2.75	2.77	2.63	2.67
1592	NASDAQ	CGEN	Mon, Dec 11, 2006	2.78	2.84	2.75	2.76
1591	NASDAQ	CGEN	Fri, Dec 8, 2006	2.73	2.84	2.73	2.79
1590	NASDAQ	CGEN	Thu, Dec 7, 2006	2.79	2.79	2.69	2.74
1589	NASDAQ	CGEN	Wed, Dec 6, 2006	2.80	2.86	2.75	2.78
1588	NASDAQ	CGEN	Tue, Dec 5, 2006	2.85	2.92	2.75	2.85
1587	NASDAQ	CGEN	Mon, Dec 4, 2006	2.95	2.95	2.85	2.88
1586	NASDAQ	CGEN	Fri, Dec 1, 2006	2.92	2.95	2.87	2.94
1585	NASDAQ	CGEN	Thu, Nov 30, 2006	2.95	2.98	2.93	2.97
1584	NASDAQ	CGEN	Wed, Nov 29, 2006	2.98	3.08	2.92	2.98
1583	NASDAQ	CGEN	Tue, Nov 28, 2006	2.94	2.99	2.92	2.97
1582	NASDAQ	CGEN	Mon, Nov 27, 2006	2.89	3.02	2.89	2.99
1581	NASDAQ	CGEN	Fri, Nov 24, 2006	2.97	3.01	2.81	2.89
1580	NASDAQ	CGEN	Wed, Nov 22, 2006	3.04	3.08	2.94	3.01
1579	NASDAQ	CGEN	Tue, Nov 21, 2006	3.10	3.12	2.99	3.04
1578	NASDAQ	CGEN	Mon, Nov 20, 2006	3.07	3.16	3.07	3.16
1577	NASDAQ	CGEN	Fri, Nov 17, 2006	3.16	3.20	3.15	3.18
1576	NASDAQ	CGEN	Thu, Nov 16, 2006	3.05	3.20	3.05	3.16
1575	NASDAQ	CGEN	Wed, Nov 15, 2006	2.94	3.14	2.94	3.03
1574	NASDAQ	CGEN	Tue, Nov 14, 2006	3.00	3.00	2.83	2.96
1573	NASDAQ	CGEN	Mon, Nov 13, 2006	2.99	3.03	2.99	2.99
1572	NASDAQ	CGEN	Fri, Nov 10, 2006	2.90	3.00	2.81	3.00
1571	NASDAQ	CGEN	Thu, Nov 9, 2006	2.82	2.92	2.81	2.89
1570	NASDAQ	CGEN	Wed, Nov 8, 2006	2.83	2.86	2.80	2.80
1569	NASDAQ	CGEN	Tue, Nov 7, 2006	2.89	2.94	2.80	2.84
1568	NASDAQ	CGEN	Mon, Nov 6, 2006	2.91	2.94	2.85	2.87
1567	NASDAQ	CGEN	Fri, Nov 3, 2006	2.98	2.98	2.85	2.95
1566	NASDAQ	CGEN	Thu, Nov 2, 2006	3.15	3.15	2.99	3.00
1565	NASDAQ	CGEN	Wed, Nov 1, 2006	3.02	3.10	2.99	3.01
1564	NASDAQ	CGEN	Tue, Oct 31, 2006	3.06	3.07	3.00	3.04
1563	NASDAQ	CGEN	Mon, Oct 30, 2006	2.83	3.10	2.83	2.99
1562	NASDAQ	CGEN	Fri, Oct 27, 2006	2.83	2.90	2.77	2.86
1561	NASDAQ	CGEN	Thu, Oct 26, 2006	2.97	2.97	2.82	2.86
1560	NASDAQ	CGEN	Wed, Oct 25, 2006	2.97	3.02	2.92	2.98
1559	NASDAQ	CGEN	Tue, Oct 24, 2006	3.02	3.22	2.99	2.99
1558	NASDAQ	CGEN	Mon, Oct 23, 2006	3.15	3.15	3.01	3.05
1557	NASDAQ	CGEN	Fri, Oct 20, 2006	3.22	3.24	3.17	3.19
1556	NASDAQ	CGEN	Thu, Oct 19, 2006	3.31	3.38	3.15	3.19
1555	NASDAQ	CGEN	Wed, Oct 18, 2006	3.00	3.22	3.00	3.16
1554	NASDAQ	CGEN	Tue, Oct 17, 2006	2.96	2.98	2.91	2.96
1553	NASDAQ	CGEN	Mon, Oct 16, 2006	2.95	2.99	2.86	2.98
1552	NASDAQ	CGEN	Fri, Oct 13, 2006	2.93	3.00	2.82	3.00
1551	NASDAQ	CGEN	Thu, Oct 12, 2006	2.92	2.95	2.75	2.92
1550	NASDAQ	CGEN	Wed, Oct 11, 2006	3.00	3.00	2.83	2.95
1549	NASDAQ	CGEN	Tue, Oct 10, 2006	3.00	3.00	2.93	2.98
1548	NASDAQ	CGEN	Mon, Oct 9, 2006	2.91	3.00	2.89	2.96
1547	NASDAQ	CGEN	Fri, Oct 6, 2006	2.78	2.97	2.71	2.92
1546	NASDAQ	CGEN	Thu, Oct 5, 2006	2.74	2.80	2.74	2.78
1545	NASDAQ	CGEN	Wed, Oct 4, 2006	2.75	2.83	2.72	2.76
1544	NASDAQ	CGEN	Tue, Oct 3, 2006	2.68	2.86	2.68	2.78
1543	NASDAQ	CGEN	Mon, Oct 2, 2006	2.87	2.87	2.61	2.65
1542	NASDAQ	CGEN	Fri, Sep 29, 2006	2.90	2.95	2.86	2.86
1541	NASDAQ	CGEN	Thu, Sep 28, 2006	2.89	2.95	2.87	2.92
1540	NASDAQ	CGEN	Wed, Sep 27, 2006	2.78	2.89	2.76	2.89
1539	NASDAQ	CGEN	Tue, Sep 26, 2006	2.80	2.80	2.77	2.77
1538	NASDAQ	CGEN	Mon, Sep 25, 2006	2.80	2.80	2.79	2.80
1537	NASDAQ	CGEN	Fri, Sep 22, 2006	2.77	2.99	2.74	2.80
1536	NASDAQ	CGEN	Thu, Sep 21, 2006	2.80	2.80	2.70	2.78
1535	NASDAQ	CGEN	Wed, Sep 20, 2006	2.61	2.77	2.61	2.77
1534	NASDAQ	CGEN	Tue, Sep 19, 2006	2.60	2.64	2.59	2.60
1533	NASDAQ	CGEN	Mon, Sep 18, 2006	2.56	2.68	2.56	2.66
1532	NASDAQ	CGEN	Fri, Sep 15, 2006	2.63	2.68	2.62	2.68
1531	NASDAQ	CGEN	Thu, Sep 14, 2006	2.68	2.69	2.65	2.66
1530	NASDAQ	CGEN	Wed, Sep 13, 2006	2.69	2.74	2.65	2.69
1529	NASDAQ	CGEN	Tue, Sep 12, 2006	2.62	2.71	2.62	2.69
1528	NASDAQ	CGEN	Mon, Sep 11, 2006	2.60	2.74	2.60	2.65
1527	NASDAQ	CGEN	Fri, Sep 8, 2006	2.60	2.65	2.60	2.61
1526	NASDAQ	CGEN	Thu, Sep 7, 2006	2.61	2.66	2.60	2.61
1525	NASDAQ	CGEN	Wed, Sep 6, 2006	2.61	2.72	2.60	2.65
1524	NASDAQ	CGEN	Tue, Sep 5, 2006	2.44	2.68	2.44	2.66
1523	NASDAQ	CGEN	Fri, Sep 1, 2006	2.73	2.73	2.69	2.71
1522	NASDAQ	CGEN	Thu, Aug 31, 2006	2.66	2.72	2.62	2.71
1521	NASDAQ	CGEN	Wed, Aug 30, 2006	2.61	2.74	2.59	2.72
1520	NASDAQ	CGEN	Tue, Aug 29, 2006	2.80	2.80	2.61	2.70
1519	NASDAQ	CGEN	Mon, Aug 28, 2006	2.56	2.77	2.52	2.74
1518	NASDAQ	CGEN	Fri, Aug 25, 2006	2.50	2.65	2.42	2.63
1517	NASDAQ	CGEN	Thu, Aug 24, 2006	2.70	2.70	2.53	2.56
1516	NASDAQ	CGEN	Wed, Aug 23, 2006	2.58	2.83	2.50	2.67
1515	NASDAQ	CGEN	Tue, Aug 22, 2006	2.56	2.66	2.50	2.64
1514	NASDAQ	CGEN	Mon, Aug 21, 2006	2.51	2.64	2.50	2.63
1513	NASDAQ	CGEN	Fri, Aug 18, 2006	2.53	2.56	2.48	2.49
1512	NASDAQ	CGEN	Thu, Aug 17, 2006	2.50	2.73	2.50	2.54
1511	NASDAQ	CGEN	Wed, Aug 16, 2006	2.64	2.64	2.54	2.55
1510	NASDAQ	CGEN	Tue, Aug 15, 2006	2.64	2.65	2.54	2.63
1509	NASDAQ	CGEN	Mon, Aug 14, 2006	2.58	2.63	2.55	2.58
1508	NASDAQ	CGEN	Fri, Aug 11, 2006	2.61	2.71	2.58	2.64
1507	NASDAQ	CGEN	Thu, Aug 10, 2006	2.70	2.71	2.53	2.55
1506	NASDAQ	CGEN	Wed, Aug 9, 2006	2.77	2.85	2.68	2.76
1505	NASDAQ	CGEN	Tue, Aug 8, 2006	2.75	2.92	2.75	2.80
1504	NASDAQ	CGEN	Mon, Aug 7, 2006	2.74	2.83	2.73	2.82
1503	NASDAQ	CGEN	Fri, Aug 4, 2006	2.84	2.90	2.73	2.88
1502	NASDAQ	CGEN	Thu, Aug 3, 2006	2.95	2.96	2.80	2.94
1501	NASDAQ	CGEN	Wed, Aug 2, 2006	2.82	2.98	2.82	2.89
1500	NASDAQ	CGEN	Tue, Aug 1, 2006	2.76	2.94	2.76	2.91
1499	NASDAQ	CGEN	Mon, Jul 31, 2006	2.65	3.00	2.65	2.83
1498	NASDAQ	CGEN	Fri, Jul 28, 2006	2.71	2.77	2.58	2.70
1497	NASDAQ	CGEN	Thu, Jul 27, 2006	2.80	2.80	2.71	2.72
1496	NASDAQ	CGEN	Wed, Jul 26, 2006	2.77	2.88	2.65	2.77
1495	NASDAQ	CGEN	Tue, Jul 25, 2006	2.81	2.83	2.75	2.77
1494	NASDAQ	CGEN	Mon, Jul 24, 2006	2.73	2.90	2.70	2.87
1493	NASDAQ	CGEN	Fri, Jul 21, 2006	2.73	2.90	2.65	2.78
1492	NASDAQ	CGEN	Thu, Jul 20, 2006	2.75	2.85	2.74	2.79
1491	NASDAQ	CGEN	Wed, Jul 19, 2006	2.89	2.89	2.71	2.76
1490	NASDAQ	CGEN	Tue, Jul 18, 2006	2.70	2.79	2.68	2.74
1489	NASDAQ	CGEN	Mon, Jul 17, 2006	2.65	2.77	2.65	2.70
1488	NASDAQ	CGEN	Fri, Jul 14, 2006	2.87	2.88	2.70	2.79
1487	NASDAQ	CGEN	Thu, Jul 13, 2006	2.84	2.87	2.73	2.84
1486	NASDAQ	CGEN	Wed, Jul 12, 2006	2.76	2.97	2.76	2.82
1485	NASDAQ	CGEN	Tue, Jul 11, 2006	2.93	2.93	2.83	2.87
1484	NASDAQ	CGEN	Mon, Jul 10, 2006	2.86	2.97	2.81	2.88
1483	NASDAQ	CGEN	Fri, Jul 7, 2006	2.94	3.00	2.87	2.95
1482	NASDAQ	CGEN	Thu, Jul 6, 2006	2.90	3.05	2.88	2.96
1481	NASDAQ	CGEN	Wed, Jul 5, 2006	3.05	3.05	2.86	2.95
1480	NASDAQ	CGEN	Mon, Jul 3, 2006	2.88	2.99	2.82	2.99
1479	NASDAQ	CGEN	Fri, Jun 30, 2006	2.84	2.90	2.76	2.89
1478	NASDAQ	CGEN	Thu, Jun 29, 2006	3.00	3.00	2.63	2.70
1477	NASDAQ	CGEN	Wed, Jun 28, 2006	3.10	3.10	2.90	2.90
1476	NASDAQ	CGEN	Tue, Jun 27, 2006	3.10	3.20	3.10	3.10
1475	NASDAQ	CGEN	Mon, Jun 26, 2006	3.16	3.24	3.10	3.11
1474	NASDAQ	CGEN	Fri, Jun 23, 2006	3.27	3.40	3.10	3.24
1473	NASDAQ	CGEN	Thu, Jun 22, 2006	3.34	3.40	3.29	3.39
1472	NASDAQ	CGEN	Wed, Jun 21, 2006	3.40	3.55	3.30	3.37
1471	NASDAQ	CGEN	Tue, Jun 20, 2006	3.40	3.43	3.30	3.35
1470	NASDAQ	CGEN	Mon, Jun 19, 2006	3.42	3.43	3.35	3.40
1469	NASDAQ	CGEN	Fri, Jun 16, 2006	3.46	3.46	3.40	3.40
1468	NASDAQ	CGEN	Thu, Jun 15, 2006	3.39	3.49	3.39	3.42
1467	NASDAQ	CGEN	Wed, Jun 14, 2006	3.35	3.44	3.30	3.36
1466	NASDAQ	CGEN	Tue, Jun 13, 2006	3.45	3.51	3.34	3.36
1465	NASDAQ	CGEN	Mon, Jun 12, 2006	3.45	3.52	3.42	3.49
1464	NASDAQ	CGEN	Fri, Jun 9, 2006	3.51	3.53	3.44	3.49
1463	NASDAQ	CGEN	Thu, Jun 8, 2006	3.41	3.54	3.36	3.52
1462	NASDAQ	CGEN	Wed, Jun 7, 2006	3.36	3.58	3.36	3.55
1461	NASDAQ	CGEN	Tue, Jun 6, 2006	3.58	3.58	3.32	3.43
1460	NASDAQ	CGEN	Mon, Jun 5, 2006	3.55	3.60	3.55	3.55
1459	NASDAQ	CGEN	Fri, Jun 2, 2006	3.56	3.59	3.56	3.58
1458	NASDAQ	CGEN	Thu, Jun 1, 2006	3.61	3.61	3.47	3.58
1457	NASDAQ	CGEN	Wed, May 31, 2006	3.35	3.59	3.35	3.59
1456	NASDAQ	CGEN	Tue, May 30, 2006	3.32	3.36	3.29	3.34
1455	NASDAQ	CGEN	Fri, May 26, 2006	3.21	3.38	3.16	3.36
1454	NASDAQ	CGEN	Thu, May 25, 2006	3.30	3.39	3.18	3.30
1453	NASDAQ	CGEN	Wed, May 24, 2006	3.10	3.27	3.06	3.22
1452	NASDAQ	CGEN	Tue, May 23, 2006	3.29	3.55	3.24	3.28
1451	NASDAQ	CGEN	Mon, May 22, 2006	3.31	3.45	3.21	3.30
1450	NASDAQ	CGEN	Fri, May 19, 2006	3.26	3.39	3.10	3.37
1449	NASDAQ	CGEN	Thu, May 18, 2006	3.51	3.52	3.15	3.25
1448	NASDAQ	CGEN	Wed, May 17, 2006	3.49	3.57	3.36	3.51
1447	NASDAQ	CGEN	Tue, May 16, 2006	3.63	3.68	3.11	3.42
1446	NASDAQ	CGEN	Mon, May 15, 2006	3.54	3.66	3.45	3.45
1445	NASDAQ	CGEN	Fri, May 12, 2006	3.75	3.75	3.44	3.55
1444	NASDAQ	CGEN	Thu, May 11, 2006	3.82	3.82	3.70	3.77
1443	NASDAQ	CGEN	Wed, May 10, 2006	3.78	3.85	3.70	3.80
1442	NASDAQ	CGEN	Tue, May 9, 2006	3.77	3.99	3.72	3.82
1441	NASDAQ	CGEN	Mon, May 8, 2006	3.83	3.96	3.80	3.85
1440	NASDAQ	CGEN	Fri, May 5, 2006	3.90	4.00	3.76	3.94
1439	NASDAQ	CGEN	Thu, May 4, 2006	3.86	4.00	3.86	3.99
1438	NASDAQ	CGEN	Wed, May 3, 2006	3.87	3.94	3.83	3.87
1437	NASDAQ	CGEN	Tue, May 2, 2006	3.97	3.98	3.81	3.84
1436	NASDAQ	CGEN	Mon, May 1, 2006	3.90	4.05	3.90	3.97
1435	NASDAQ	CGEN	Fri, Apr 28, 2006	3.88	4.00	3.70	3.96
1434	NASDAQ	CGEN	Thu, Apr 27, 2006	4.10	4.15	3.79	3.83
1433	NASDAQ	CGEN	Wed, Apr 26, 2006	3.78	3.90	3.76	3.90
1432	NASDAQ	CGEN	Tue, Apr 25, 2006	3.90	3.90	3.76	3.87
1431	NASDAQ	CGEN	Mon, Apr 24, 2006	3.95	4.00	3.90	3.92
1430	NASDAQ	CGEN	Fri, Apr 21, 2006	4.00	4.10	3.97	4.02
1429	NASDAQ	CGEN	Thu, Apr 20, 2006	3.98	4.04	3.98	3.98
1428	NASDAQ	CGEN	Wed, Apr 19, 2006	3.97	4.20	3.84	3.98
1427	NASDAQ	CGEN	Tue, Apr 18, 2006	3.89	4.00	3.80	3.85
1426	NASDAQ	CGEN	Mon, Apr 17, 2006	4.00	4.06	3.87	3.95
1425	NASDAQ	CGEN	Thu, Apr 13, 2006	3.94	4.13	3.93	4.03
1424	NASDAQ	CGEN	Wed, Apr 12, 2006	3.91	4.01	3.78	3.86
1423	NASDAQ	CGEN	Tue, Apr 11, 2006	3.87	4.08	3.84	3.89
1422	NASDAQ	CGEN	Mon, Apr 10, 2006	3.97	4.09	3.70	4.09
1421	NASDAQ	CGEN	Fri, Apr 7, 2006	4.01	4.12	3.97	4.02
1420	NASDAQ	CGEN	Thu, Apr 6, 2006	4.05	4.15	4.00	4.06
1419	NASDAQ	CGEN	Wed, Apr 5, 2006	4.13	4.13	3.94	4.10
1418	NASDAQ	CGEN	Tue, Apr 4, 2006	3.90	4.12	3.88	4.06
1417	NASDAQ	CGEN	Mon, Apr 3, 2006	3.82	3.92	3.82	3.90
1416	NASDAQ	CGEN	Fri, Mar 31, 2006	3.78	3.86	3.77	3.85
1415	NASDAQ	CGEN	Thu, Mar 30, 2006	3.69	3.86	3.57	3.85
1414	NASDAQ	CGEN	Wed, Mar 29, 2006	3.72	3.80	3.60	3.69
1413	NASDAQ	CGEN	Tue, Mar 28, 2006	3.52	3.59	3.45	3.59
1412	NASDAQ	CGEN	Mon, Mar 27, 2006	3.80	3.80	3.20	3.50
1411	NASDAQ	CGEN	Fri, Mar 24, 2006	3.68	3.81	3.67	3.70
1410	NASDAQ	CGEN	Thu, Mar 23, 2006	3.85	3.89	3.62	3.70
1409	NASDAQ	CGEN	Wed, Mar 22, 2006	3.99	4.07	3.78	3.78
1408	NASDAQ	CGEN	Tue, Mar 21, 2006	4.01	4.05	3.99	4.05
1407	NASDAQ	CGEN	Mon, Mar 20, 2006	4.00	4.05	4.00	4.03
1406	NASDAQ	CGEN	Fri, Mar 17, 2006	4.09	4.11	4.06	4.07
1405	NASDAQ	CGEN	Thu, Mar 16, 2006	4.09	4.18	4.08	4.08
1404	NASDAQ	CGEN	Wed, Mar 15, 2006	4.05	4.14	4.02	4.07
1403	NASDAQ	CGEN	Tue, Mar 14, 2006	4.14	4.14	4.00	4.06
1402	NASDAQ	CGEN	Mon, Mar 13, 2006	4.05	4.06	3.99	4.00
1401	NASDAQ	CGEN	Fri, Mar 10, 2006	4.05	4.19	4.05	4.18
1400	NASDAQ	CGEN	Thu, Mar 9, 2006	4.02	4.18	4.02	4.13
1399	NASDAQ	CGEN	Wed, Mar 8, 2006	4.15	4.18	3.71	4.05
1398	NASDAQ	CGEN	Tue, Mar 7, 2006	4.25	4.25	4.16	4.17
1397	NASDAQ	CGEN	Mon, Mar 6, 2006	4.03	4.24	4.03	4.17
1396	NASDAQ	CGEN	Fri, Mar 3, 2006	4.05	4.10	4.01	4.09
1395	NASDAQ	CGEN	Thu, Mar 2, 2006	4.00	4.08	3.95	4.07
1394	NASDAQ	CGEN	Wed, Mar 1, 2006	3.98	4.04	3.84	4.01
1393	NASDAQ	CGEN	Tue, Feb 28, 2006	3.93	4.05	3.93	3.97
1392	NASDAQ	CGEN	Mon, Feb 27, 2006	3.99	4.05	3.94	4.05
1391	NASDAQ	CGEN	Fri, Feb 24, 2006	4.05	4.05	4.05	4.05
1390	NASDAQ	CGEN	Thu, Feb 23, 2006	4.00	4.13	3.95	4.03
1389	NASDAQ	CGEN	Wed, Feb 22, 2006	4.02	4.09	3.96	4.09
1388	NASDAQ	CGEN	Tue, Feb 21, 2006	3.98	4.07	3.88	4.07
1387	NASDAQ	CGEN	Fri, Feb 17, 2006	3.99	4.13	3.93	4.03
1386	NASDAQ	CGEN	Thu, Feb 16, 2006	3.74	4.00	3.74	3.98
1385	NASDAQ	CGEN	Wed, Feb 15, 2006	3.93	3.95	3.88	3.95
1384	NASDAQ	CGEN	Tue, Feb 14, 2006	3.81	4.03	3.81	3.93
1383	NASDAQ	CGEN	Mon, Feb 13, 2006	4.00	4.03	3.93	3.97
1382	NASDAQ	CGEN	Fri, Feb 10, 2006	4.20	4.20	4.04	4.12
1381	NASDAQ	CGEN	Thu, Feb 9, 2006	4.13	4.24	3.96	4.19
1380	NASDAQ	CGEN	Wed, Feb 8, 2006	4.25	4.30	4.03	4.18
1379	NASDAQ	CGEN	Tue, Feb 7, 2006	4.40	4.52	4.25	4.30
1378	NASDAQ	CGEN	Mon, Feb 6, 2006	4.60	4.67	4.54	4.57
1377	NASDAQ	CGEN	Fri, Feb 3, 2006	4.50	4.75	4.50	4.71
1376	NASDAQ	CGEN	Thu, Feb 2, 2006	4.80	4.80	4.60	4.75
1375	NASDAQ	CGEN	Wed, Feb 1, 2006	4.90	4.90	4.81	4.89
1374	NASDAQ	CGEN	Tue, Jan 31, 2006	4.80	5.00	4.75	5.00
1373	NASDAQ	CGEN	Mon, Jan 30, 2006	4.94	5.00	4.70	4.95
1372	NASDAQ	CGEN	Fri, Jan 27, 2006	4.85	4.99	4.63	4.94
1371	NASDAQ	CGEN	Thu, Jan 26, 2006	4.71	4.81	4.60	4.81
1370	NASDAQ	CGEN	Wed, Jan 25, 2006	4.71	4.82	4.42	4.66
1369	NASDAQ	CGEN	Tue, Jan 24, 2006	4.70	4.82	4.70	4.80
1368	NASDAQ	CGEN	Mon, Jan 23, 2006	5.00	5.00	4.58	4.74
1367	NASDAQ	CGEN	Fri, Jan 20, 2006	5.14	5.14	4.83	4.98
1366	NASDAQ	CGEN	Thu, Jan 19, 2006	4.94	5.21	4.94	5.11
1365	NASDAQ	CGEN	Wed, Jan 18, 2006	5.11	5.11	4.64	4.99
1364	NASDAQ	CGEN	Tue, Jan 17, 2006	5.15	5.22	4.95	5.20
1363	NASDAQ	CGEN	Fri, Jan 13, 2006	4.95	5.16	4.95	5.15
1362	NASDAQ	CGEN	Thu, Jan 12, 2006	5.00	5.20	4.75	5.00
1361	NASDAQ	CGEN	Wed, Jan 11, 2006	4.89	4.91	4.70	4.79
1360	NASDAQ	CGEN	Tue, Jan 10, 2006	4.60	4.83	4.32	4.70
1359	NASDAQ	CGEN	Mon, Jan 9, 2006	4.37	4.63	4.37	4.57
1358	NASDAQ	CGEN	Fri, Jan 6, 2006	4.30	4.42	4.05	4.28
1357	NASDAQ	CGEN	Thu, Jan 5, 2006	4.09	4.27	4.09	4.18
1356	NASDAQ	CGEN	Wed, Jan 4, 2006	4.50	4.57	4.08	4.14
1355	NASDAQ	CGEN	Tue, Jan 3, 2006	4.53	4.60	4.30	4.53
1354	NASDAQ	CGEN	Fri, Dec 30, 2005	4.20	4.35	4.10	4.26
1353	NASDAQ	CGEN	Thu, Dec 29, 2005	3.62	4.20	3.60	4.20
1352	NASDAQ	CGEN	Wed, Dec 28, 2005	3.55	3.80	3.50	3.70
1351	NASDAQ	CGEN	Tue, Dec 27, 2005	3.37	3.60	3.15	3.59
1350	NASDAQ	CGEN	Fri, Dec 23, 2005	3.20	3.35	3.15	3.35
1349	NASDAQ	CGEN	Thu, Dec 22, 2005	3.02	3.17	2.96	3.17
1348	NASDAQ	CGEN	Wed, Dec 21, 2005	2.93	3.05	2.91	2.96
1347	NASDAQ	CGEN	Tue, Dec 20, 2005	2.91	2.98	2.87	2.94
1346	NASDAQ	CGEN	Mon, Dec 19, 2005	3.01	3.01	2.90	2.91
1345	NASDAQ	CGEN	Fri, Dec 16, 2005	3.24	3.25	3.01	3.01
1344	NASDAQ	CGEN	Thu, Dec 15, 2005	2.86	3.37	2.84	3.20
1343	NASDAQ	CGEN	Wed, Dec 14, 2005	2.80	2.95	2.80	2.90
1342	NASDAQ	CGEN	Tue, Dec 13, 2005	2.86	3.00	2.86	2.91
1341	NASDAQ	CGEN	Mon, Dec 12, 2005	2.98	2.99	2.83	2.92
1340	NASDAQ	CGEN	Fri, Dec 9, 2005	3.00	3.07	2.90	2.99
1339	NASDAQ	CGEN	Thu, Dec 8, 2005	2.84	3.05	2.80	3.00
1338	NASDAQ	CGEN	Wed, Dec 7, 2005	2.70	2.94	2.70	2.89
1337	NASDAQ	CGEN	Tue, Dec 6, 2005	2.72	2.72	2.55	2.72
1336	NASDAQ	CGEN	Mon, Dec 5, 2005	2.67	2.77	2.59	2.65
1335	NASDAQ	CGEN	Fri, Dec 2, 2005	2.76	2.76	2.67	2.70
1334	NASDAQ	CGEN	Thu, Dec 1, 2005	2.59	2.77	2.59	2.70
1333	NASDAQ	CGEN	Wed, Nov 30, 2005	2.79	2.79	2.61	2.77
1332	NASDAQ	CGEN	Tue, Nov 29, 2005	2.68	2.71	2.60	2.67
1331	NASDAQ	CGEN	Mon, Nov 28, 2005	2.71	2.79	2.64	2.74
1330	NASDAQ	CGEN	Fri, Nov 25, 2005	2.60	2.80	2.60	2.80
1329	NASDAQ	CGEN	Wed, Nov 23, 2005	2.70	2.80	2.65	2.78
1328	NASDAQ	CGEN	Tue, Nov 22, 2005	2.72	2.75	2.60	2.66
1327	NASDAQ	CGEN	Mon, Nov 21, 2005	2.78	2.78	2.55	2.66
1326	NASDAQ	CGEN	Fri, Nov 18, 2005	2.60	2.81	2.54	2.72
1325	NASDAQ	CGEN	Thu, Nov 17, 2005	2.55	2.60	2.50	2.58
1324	NASDAQ	CGEN	Wed, Nov 16, 2005	2.60	2.72	2.57	2.60
1323	NASDAQ	CGEN	Tue, Nov 15, 2005	2.79	2.79	2.58	2.59
1322	NASDAQ	CGEN	Mon, Nov 14, 2005	2.90	2.90	2.63	2.75
1321	NASDAQ	CGEN	Fri, Nov 11, 2005	3.08	3.09	2.83	2.85
1320	NASDAQ	CGEN	Thu, Nov 10, 2005	2.69	3.20	2.66	3.01
1319	NASDAQ	CGEN	Wed, Nov 9, 2005	2.65	2.77	2.57	2.65
1318	NASDAQ	CGEN	Tue, Nov 8, 2005	2.61	2.73	2.61	2.73
1317	NASDAQ	CGEN	Mon, Nov 7, 2005	2.71	2.73	2.58	2.67
1316	NASDAQ	CGEN	Fri, Nov 4, 2005	2.54	2.76	2.50	2.65
1315	NASDAQ	CGEN	Thu, Nov 3, 2005	2.76	2.78	2.50	2.68
1314	NASDAQ	CGEN	Wed, Nov 2, 2005	2.99	2.99	2.78	2.80
1313	NASDAQ	CGEN	Tue, Nov 1, 2005	3.07	3.07	2.95	3.02
1312	NASDAQ	CGEN	Mon, Oct 31, 2005	2.74	3.20	2.74	3.02
1311	NASDAQ	CGEN	Fri, Oct 28, 2005	2.80	2.93	2.66	2.74
1310	NASDAQ	CGEN	Thu, Oct 27, 2005	2.80	2.81	2.67	2.70
1309	NASDAQ	CGEN	Wed, Oct 26, 2005	2.68	3.00	2.68	2.85
1308	NASDAQ	CGEN	Tue, Oct 25, 2005	2.52	2.85	2.52	2.74
1307	NASDAQ	CGEN	Mon, Oct 24, 2005	2.57	2.73	2.55	2.57
1306	NASDAQ	CGEN	Fri, Oct 21, 2005	2.58	2.64	2.50	2.62
1305	NASDAQ	CGEN	Thu, Oct 20, 2005	2.64	2.64	2.53	2.54
1304	NASDAQ	CGEN	Wed, Oct 19, 2005	2.68	2.69	2.46	2.69
1303	NASDAQ	CGEN	Tue, Oct 18, 2005	2.67	2.80	2.67	2.67
1302	NASDAQ	CGEN	Mon, Oct 17, 2005	2.84	2.84	2.71	2.71
1301	NASDAQ	CGEN	Fri, Oct 14, 2005	2.82	2.84	2.67	2.82
1300	NASDAQ	CGEN	Thu, Oct 13, 2005	2.67	2.88	2.61	2.88
1299	NASDAQ	CGEN	Wed, Oct 12, 2005	2.96	2.96	2.58	2.74
1298	NASDAQ	CGEN	Tue, Oct 11, 2005	3.23	3.23	2.92	2.96
1297	NASDAQ	CGEN	Mon, Oct 10, 2005	3.10	3.12	2.93	3.06
1296	NASDAQ	CGEN	Fri, Oct 7, 2005	3.06	3.14	3.06	3.06
1295	NASDAQ	CGEN	Thu, Oct 6, 2005	3.18	3.20	3.02	3.13
1294	NASDAQ	CGEN	Wed, Oct 5, 2005	3.10	3.19	3.10	3.18
1293	NASDAQ	CGEN	Tue, Oct 4, 2005	3.16	3.20	3.13	3.18
1292	NASDAQ	CGEN	Mon, Oct 3, 2005	3.20	3.31	3.13	3.16
1291	NASDAQ	CGEN	Fri, Sep 30, 2005	3.30	3.41	3.28	3.31
1290	NASDAQ	CGEN	Thu, Sep 29, 2005	3.21	3.32	3.21	3.30
1289	NASDAQ	CGEN	Wed, Sep 28, 2005	3.40	3.41	3.20	3.30
1288	NASDAQ	CGEN	Tue, Sep 27, 2005	3.21	3.49	3.20	3.41
1287	NASDAQ	CGEN	Mon, Sep 26, 2005	3.13	3.33	3.13	3.30
1286	NASDAQ	CGEN	Fri, Sep 23, 2005	3.27	3.27	3.07	3.25
1285	NASDAQ	CGEN	Thu, Sep 22, 2005	3.22	3.39	3.22	3.37
1284	NASDAQ	CGEN	Wed, Sep 21, 2005	3.47	3.48	3.15	3.41
1283	NASDAQ	CGEN	Tue, Sep 20, 2005	3.43	3.66	3.43	3.66
1282	NASDAQ	CGEN	Mon, Sep 19, 2005	3.60	3.67	3.53	3.58
1281	NASDAQ	CGEN	Fri, Sep 16, 2005	3.74	3.74	3.45	3.70
1280	NASDAQ	CGEN	Thu, Sep 15, 2005	3.74	3.74	3.53	3.73
1279	NASDAQ	CGEN	Wed, Sep 14, 2005	3.60	3.71	3.45	3.70
1278	NASDAQ	CGEN	Tue, Sep 13, 2005	3.49	3.71	3.49	3.66
1277	NASDAQ	CGEN	Mon, Sep 12, 2005	3.60	3.76	3.51	3.65
1276	NASDAQ	CGEN	Fri, Sep 9, 2005	3.65	3.65	3.45	3.60
1275	NASDAQ	CGEN	Thu, Sep 8, 2005	3.66	3.66	3.50	3.56
1274	NASDAQ	CGEN	Wed, Sep 7, 2005	3.71	3.74	3.65	3.72
1273	NASDAQ	CGEN	Tue, Sep 6, 2005	3.64	3.79	3.64	3.75
1272	NASDAQ	CGEN	Fri, Sep 2, 2005	3.76	3.82	3.60	3.82
1271	NASDAQ	CGEN	Thu, Sep 1, 2005	3.77	3.84	3.69	3.84
1270	NASDAQ	CGEN	Wed, Aug 31, 2005	3.62	3.76	3.52	3.76
1269	NASDAQ	CGEN	Tue, Aug 30, 2005	3.73	3.81	3.45	3.75
1268	NASDAQ	CGEN	Mon, Aug 29, 2005	3.80	3.84	3.71	3.83
1267	NASDAQ	CGEN	Fri, Aug 26, 2005	3.75	3.85	3.75	3.85
1266	NASDAQ	CGEN	Thu, Aug 25, 2005	3.79	3.86	3.79	3.85
1265	NASDAQ	CGEN	Wed, Aug 24, 2005	3.99	3.99	3.79	3.85
1264	NASDAQ	CGEN	Tue, Aug 23, 2005	3.89	3.89	3.79	3.82
1263	NASDAQ	CGEN	Mon, Aug 22, 2005	3.88	3.88	3.79	3.86
1262	NASDAQ	CGEN	Fri, Aug 19, 2005	3.92	3.94	3.79	3.89
1261	NASDAQ	CGEN	Thu, Aug 18, 2005	3.80	3.94	3.69	3.86
1260	NASDAQ	CGEN	Wed, Aug 17, 2005	3.87	3.88	3.50	3.80
1259	NASDAQ	CGEN	Tue, Aug 16, 2005	3.85	3.91	3.71	3.91
1258	NASDAQ	CGEN	Mon, Aug 15, 2005	3.85	4.05	3.78	3.92
1257	NASDAQ	CGEN	Fri, Aug 12, 2005	4.00	4.10	3.72	3.94
1256	NASDAQ	CGEN	Thu, Aug 11, 2005	3.61	3.76	3.57	3.76
1255	NASDAQ	CGEN	Wed, Aug 10, 2005	3.64	3.70	3.59	3.68
1254	NASDAQ	CGEN	Tue, Aug 9, 2005	3.65	3.69	3.46	3.63
1253	NASDAQ	CGEN	Mon, Aug 8, 2005	3.59	3.70	3.46	3.70
1252	NASDAQ	CGEN	Fri, Aug 5, 2005	3.50	3.68	3.50	3.66
1251	NASDAQ	CGEN	Thu, Aug 4, 2005	3.41	3.68	3.41	3.65
1250	NASDAQ	CGEN	Wed, Aug 3, 2005	3.54	3.62	3.50	3.55
1249	NASDAQ	CGEN	Tue, Aug 2, 2005	3.42	3.62	3.41	3.60
1248	NASDAQ	CGEN	Mon, Aug 1, 2005	3.62	3.62	3.36	3.49
1247	NASDAQ	CGEN	Fri, Jul 29, 2005	3.65	3.65	3.46	3.46
1246	NASDAQ	CGEN	Thu, Jul 28, 2005	3.31	3.49	3.31	3.49
1245	NASDAQ	CGEN	Wed, Jul 27, 2005	3.42	3.50	3.31	3.38
1244	NASDAQ	CGEN	Tue, Jul 26, 2005	3.55	3.55	3.30	3.50
1243	NASDAQ	CGEN	Mon, Jul 25, 2005	3.29	3.52	3.27	3.49
1242	NASDAQ	CGEN	Fri, Jul 22, 2005	3.20	3.29	3.10	3.29
1241	NASDAQ	CGEN	Thu, Jul 21, 2005	3.27	3.27	3.20	3.20
1240	NASDAQ	CGEN	Wed, Jul 20, 2005	3.25	3.28	3.18	3.27
1239	NASDAQ	CGEN	Tue, Jul 19, 2005	3.01	3.28	3.01	3.27
1238	NASDAQ	CGEN	Mon, Jul 18, 2005	2.99	3.06	2.95	3.06
1237	NASDAQ	CGEN	Fri, Jul 15, 2005	3.00	3.06	2.99	3.06
1236	NASDAQ	CGEN	Thu, Jul 14, 2005	3.00	3.07	2.92	3.00
1235	NASDAQ	CGEN	Wed, Jul 13, 2005	2.98	3.03	2.82	2.95
1234	NASDAQ	CGEN	Tue, Jul 12, 2005	3.10	3.10	2.98	3.00
1233	NASDAQ	CGEN	Mon, Jul 11, 2005	3.10	3.13	2.96	3.03
1232	NASDAQ	CGEN	Fri, Jul 8, 2005	2.96	3.23	2.96	3.13
1231	NASDAQ	CGEN	Thu, Jul 7, 2005	3.06	3.23	2.90	3.05
1230	NASDAQ	CGEN	Wed, Jul 6, 2005	3.07	3.19	3.06	3.19
1229	NASDAQ	CGEN	Tue, Jul 5, 2005	3.16	3.27	3.08	3.13
1228	NASDAQ	CGEN	Fri, Jul 1, 2005	3.20	3.20	3.18	3.20
1227	NASDAQ	CGEN	Thu, Jun 30, 2005	3.01	3.25	2.95	3.20
1226	NASDAQ	CGEN	Wed, Jun 29, 2005	3.03	3.14	3.01	3.05
1225	NASDAQ	CGEN	Tue, Jun 28, 2005	3.21	3.22	3.05	3.19
1224	NASDAQ	CGEN	Mon, Jun 27, 2005	3.20	3.30	3.16	3.22
1223	NASDAQ	CGEN	Fri, Jun 24, 2005	3.43	3.43	3.22	3.27
1222	NASDAQ	CGEN	Thu, Jun 23, 2005	3.25	3.37	3.25	3.37
1221	NASDAQ	CGEN	Wed, Jun 22, 2005	3.16	3.32	3.05	3.24
1220	NASDAQ	CGEN	Tue, Jun 21, 2005	3.04	3.20	3.04	3.15
1219	NASDAQ	CGEN	Mon, Jun 20, 2005	2.95	3.15	2.74	3.01
1218	NASDAQ	CGEN	Fri, Jun 17, 2005	2.91	3.00	2.91	3.00
1217	NASDAQ	CGEN	Thu, Jun 16, 2005	3.08	3.08	2.85	2.92
1216	NASDAQ	CGEN	Wed, Jun 15, 2005	3.10	3.15	3.04	3.15
1215	NASDAQ	CGEN	Tue, Jun 14, 2005	3.08	3.21	3.07	3.10
1214	NASDAQ	CGEN	Mon, Jun 13, 2005	3.30	3.30	3.16	3.27
1213	NASDAQ	CGEN	Fri, Jun 10, 2005	3.27	3.40	3.18	3.28
1212	NASDAQ	CGEN	Thu, Jun 9, 2005	3.35	3.41	3.27	3.37
1211	NASDAQ	CGEN	Wed, Jun 8, 2005	3.45	3.47	3.37	3.38
1210	NASDAQ	CGEN	Tue, Jun 7, 2005	3.31	3.50	3.20	3.33
1209	NASDAQ	CGEN	Mon, Jun 6, 2005	3.11	3.71	3.00	3.38
1208	NASDAQ	CGEN	Fri, Jun 3, 2005	3.14	3.18	3.01	3.14
1207	NASDAQ	CGEN	Thu, Jun 2, 2005	3.15	3.59	3.15	3.21
1206	NASDAQ	CGEN	Wed, Jun 1, 2005	3.27	3.27	3.11	3.18
1205	NASDAQ	CGEN	Tue, May 31, 2005	3.23	3.31	3.12	3.27
1204	NASDAQ	CGEN	Fri, May 27, 2005	3.40	3.40	3.20	3.31
1203	NASDAQ	CGEN	Thu, May 26, 2005	3.21	3.39	3.20	3.38
1202	NASDAQ	CGEN	Wed, May 25, 2005	3.20	3.29	3.00	3.19
1201	NASDAQ	CGEN	Tue, May 24, 2005	3.30	3.36	3.21	3.27
1200	NASDAQ	CGEN	Mon, May 23, 2005	3.43	3.53	3.36	3.38
1199	NASDAQ	CGEN	Fri, May 20, 2005	3.55	3.58	3.39	3.51
1198	NASDAQ	CGEN	Thu, May 19, 2005	3.27	3.52	3.27	3.52
1197	NASDAQ	CGEN	Wed, May 18, 2005	3.26	3.40	3.17	3.27
1196	NASDAQ	CGEN	Tue, May 17, 2005	3.32	3.39	3.22	3.33
1195	NASDAQ	CGEN	Mon, May 16, 2005	3.75	3.75	3.26	3.32
1194	NASDAQ	CGEN	Fri, May 13, 2005	3.46	3.53	3.38	3.46
1193	NASDAQ	CGEN	Thu, May 12, 2005	3.59	3.68	3.25	3.45
1192	NASDAQ	CGEN	Wed, May 11, 2005	3.45	3.85	3.45	3.55
1191	NASDAQ	CGEN	Tue, May 10, 2005	3.58	3.73	3.50	3.52
1190	NASDAQ	CGEN	Mon, May 9, 2005	3.61	3.72	3.52	3.64
1189	NASDAQ	CGEN	Fri, May 6, 2005	3.50	3.69	3.44	3.52
1188	NASDAQ	CGEN	Thu, May 5, 2005	3.60	3.79	3.50	3.73
1187	NASDAQ	CGEN	Wed, May 4, 2005	3.65	3.84	3.60	3.69
1186	NASDAQ	CGEN	Tue, May 3, 2005	3.64	3.85	3.54	3.63
1185	NASDAQ	CGEN	Mon, May 2, 2005	3.79	3.79	3.60	3.68
1184	NASDAQ	CGEN	Fri, Apr 29, 2005	3.62	3.79	3.51	3.71
1183	NASDAQ	CGEN	Thu, Apr 28, 2005	3.73	3.77	3.50	3.51
1182	NASDAQ	CGEN	Wed, Apr 27, 2005	3.61	3.76	3.61	3.74
1181	NASDAQ	CGEN	Tue, Apr 26, 2005	3.90	3.90	3.68	3.74
1180	NASDAQ	CGEN	Mon, Apr 25, 2005	3.80	3.92	3.64	3.86
1179	NASDAQ	CGEN	Fri, Apr 22, 2005	3.63	3.85	3.63	3.84
1178	NASDAQ	CGEN	Thu, Apr 21, 2005	3.63	3.85	3.63	3.82
1177	NASDAQ	CGEN	Wed, Apr 20, 2005	3.80	3.80	3.61	3.77
1176	NASDAQ	CGEN	Tue, Apr 19, 2005	3.75	3.82	3.68	3.80
1175	NASDAQ	CGEN	Mon, Apr 18, 2005	3.74	3.83	3.57	3.70
1174	NASDAQ	CGEN	Fri, Apr 15, 2005	3.54	3.75	3.54	3.62
1173	NASDAQ	CGEN	Thu, Apr 14, 2005	3.63	3.80	3.63	3.78
1172	NASDAQ	CGEN	Wed, Apr 13, 2005	3.80	3.83	3.64	3.65
1171	NASDAQ	CGEN	Tue, Apr 12, 2005	3.90	3.93	3.70	3.81
1170	NASDAQ	CGEN	Mon, Apr 11, 2005	3.90	4.01	3.81	3.91
1169	NASDAQ	CGEN	Fri, Apr 8, 2005	3.94	4.09	3.80	3.93
1168	NASDAQ	CGEN	Thu, Apr 7, 2005	4.01	4.05	3.91	3.94
1167	NASDAQ	CGEN	Wed, Apr 6, 2005	3.86	4.11	3.85	3.85
1166	NASDAQ	CGEN	Tue, Apr 5, 2005	4.09	4.38	3.85	3.95
1165	NASDAQ	CGEN	Mon, Apr 4, 2005	4.03	4.10	3.85	4.08
1164	NASDAQ	CGEN	Fri, Apr 1, 2005	4.10	4.15	3.87	4.07
1163	NASDAQ	CGEN	Thu, Mar 31, 2005	3.91	4.06	3.85	4.01
1162	NASDAQ	CGEN	Wed, Mar 30, 2005	3.92	4.01	3.87	3.96
1161	NASDAQ	CGEN	Tue, Mar 29, 2005	3.88	4.02	3.83	3.83
1160	NASDAQ	CGEN	Mon, Mar 28, 2005	3.93	4.08	3.80	3.88
1159	NASDAQ	CGEN	Thu, Mar 24, 2005	4.26	4.26	3.82	3.83
1158	NASDAQ	CGEN	Wed, Mar 23, 2005	3.82	4.04	3.82	3.89
1157	NASDAQ	CGEN	Tue, Mar 22, 2005	4.00	4.00	3.83	3.83
1156	NASDAQ	CGEN	Mon, Mar 21, 2005	3.96	4.09	3.82	3.91
1155	NASDAQ	CGEN	Fri, Mar 18, 2005	4.23	4.23	3.86	3.93
1154	NASDAQ	CGEN	Thu, Mar 17, 2005	4.20	4.20	4.10	4.17
1153	NASDAQ	CGEN	Wed, Mar 16, 2005	4.26	4.30	4.08	4.20
1152	NASDAQ	CGEN	Tue, Mar 15, 2005	4.30	4.41	4.26	4.29
1151	NASDAQ	CGEN	Mon, Mar 14, 2005	4.40	4.40	4.14	4.24
1150	NASDAQ	CGEN	Fri, Mar 11, 2005	4.42	4.55	4.42	4.45
1149	NASDAQ	CGEN	Thu, Mar 10, 2005	4.46	4.50	4.42	4.46
1148	NASDAQ	CGEN	Wed, Mar 9, 2005	4.68	4.68	4.43	4.51
1147	NASDAQ	CGEN	Tue, Mar 8, 2005	4.50	4.67	4.50	4.57
1146	NASDAQ	CGEN	Mon, Mar 7, 2005	4.61	4.71	4.50	4.52
1145	NASDAQ	CGEN	Fri, Mar 4, 2005	4.25	4.65	4.25	4.50
1144	NASDAQ	CGEN	Thu, Mar 3, 2005	4.61	4.61	4.40	4.42
1143	NASDAQ	CGEN	Wed, Mar 2, 2005	4.64	4.64	4.40	4.50
1142	NASDAQ	CGEN	Tue, Mar 1, 2005	4.73	4.74	4.47	4.57
1141	NASDAQ	CGEN	Mon, Feb 28, 2005	4.55	4.85	4.43	4.85
1140	NASDAQ	CGEN	Fri, Feb 25, 2005	4.25	4.56	4.22	4.50
1139	NASDAQ	CGEN	Thu, Feb 24, 2005	4.26	4.38	4.09	4.14
1138	NASDAQ	CGEN	Wed, Feb 23, 2005	4.71	4.73	4.22	4.37
1137	NASDAQ	CGEN	Tue, Feb 22, 2005	4.62	4.70	4.51	4.55
1136	NASDAQ	CGEN	Fri, Feb 18, 2005	4.55	4.77	4.33	4.74
1135	NASDAQ	CGEN	Thu, Feb 17, 2005	4.56	4.82	4.40	4.55
1134	NASDAQ	CGEN	Wed, Feb 16, 2005	4.58	4.70	4.46	4.68
1133	NASDAQ	CGEN	Tue, Feb 15, 2005	4.92	4.93	4.51	4.60
1132	NASDAQ	CGEN	Mon, Feb 14, 2005	4.94	5.01	4.73	4.88
1131	NASDAQ	CGEN	Fri, Feb 11, 2005	4.53	4.77	4.35	4.71
1130	NASDAQ	CGEN	Thu, Feb 10, 2005	5.10	5.10	4.53	4.58
1129	NASDAQ	CGEN	Wed, Feb 9, 2005	5.51	5.52	4.93	5.08
1128	NASDAQ	CGEN	Tue, Feb 8, 2005	5.89	5.89	5.51	5.60
1127	NASDAQ	CGEN	Mon, Feb 7, 2005	6.23	6.23	5.82	5.93
1126	NASDAQ	CGEN	Fri, Feb 4, 2005	5.94	6.15	5.84	6.10
1125	NASDAQ	CGEN	Thu, Feb 3, 2005	6.20	6.31	6.05	6.11
1124	NASDAQ	CGEN	Wed, Feb 2, 2005	6.50	6.50	6.04	6.27
1123	NASDAQ	CGEN	Tue, Feb 1, 2005	6.22	6.54	6.20	6.40
1122	NASDAQ	CGEN	Mon, Jan 31, 2005	5.96	6.25	5.59	6.23
1121	NASDAQ	CGEN	Fri, Jan 28, 2005	5.96	6.05	5.86	6.05
1120	NASDAQ	CGEN	Thu, Jan 27, 2005	5.86	5.99	5.80	5.96
1119	NASDAQ	CGEN	Wed, Jan 26, 2005	5.81	5.88	5.75	5.88
1118	NASDAQ	CGEN	Tue, Jan 25, 2005	5.88	6.06	5.61	5.89
1117	NASDAQ	CGEN	Mon, Jan 24, 2005	5.75	5.99	5.59	5.88
1116	NASDAQ	CGEN	Fri, Jan 21, 2005	5.94	6.00	5.47	5.78
1115	NASDAQ	CGEN	Thu, Jan 20, 2005	5.61	5.87	5.51	5.77
1114	NASDAQ	CGEN	Wed, Jan 19, 2005	5.20	5.97	5.20	5.54
1113	NASDAQ	CGEN	Tue, Jan 18, 2005	5.12	5.33	5.12	5.25
1112	NASDAQ	CGEN	Fri, Jan 14, 2005	5.11	5.30	5.11	5.30
1111	NASDAQ	CGEN	Thu, Jan 13, 2005	5.15	5.30	5.03	5.16
1110	NASDAQ	CGEN	Wed, Jan 12, 2005	5.16	5.30	5.04	5.14
1109	NASDAQ	CGEN	Tue, Jan 11, 2005	5.32	5.32	5.18	5.25
1108	NASDAQ	CGEN	Mon, Jan 10, 2005	5.10	5.29	5.10	5.25
1107	NASDAQ	CGEN	Fri, Jan 7, 2005	5.05	5.24	5.05	5.24
1106	NASDAQ	CGEN	Thu, Jan 6, 2005	5.04	5.27	5.04	5.18
1105	NASDAQ	CGEN	Wed, Jan 5, 2005	4.94	5.22	4.94	5.20
1104	NASDAQ	CGEN	Tue, Jan 4, 2005	5.29	5.34	5.15	5.24
1103	NASDAQ	CGEN	Mon, Jan 3, 2005	5.01	5.42	4.93	5.35
1102	NASDAQ	CGEN	Fri, Dec 31, 2004	4.59	5.19	4.59	5.15
1101	NASDAQ	CGEN	Thu, Dec 30, 2004	4.96	4.98	4.61	4.67
1100	NASDAQ	CGEN	Wed, Dec 29, 2004	5.00	5.10	5.00	5.06
1099	NASDAQ	CGEN	Tue, Dec 28, 2004	4.83	5.20	4.83	5.11
1098	NASDAQ	CGEN	Mon, Dec 27, 2004	4.84	5.04	4.69	5.00
1097	NASDAQ	CGEN	Thu, Dec 23, 2004	4.89	5.05	4.65	5.02
1096	NASDAQ	CGEN	Wed, Dec 22, 2004	4.73	4.83	4.70	4.80
1095	NASDAQ	CGEN	Tue, Dec 21, 2004	4.99	4.99	4.65	4.84
1094	NASDAQ	CGEN	Mon, Dec 20, 2004	5.10	5.16	4.82	4.84
1093	NASDAQ	CGEN	Fri, Dec 17, 2004	5.01	5.25	5.01	5.06
1092	NASDAQ	CGEN	Thu, Dec 16, 2004	4.96	5.15	4.91	5.03
1091	NASDAQ	CGEN	Wed, Dec 15, 2004	4.88	4.99	4.80	4.98
1090	NASDAQ	CGEN	Tue, Dec 14, 2004	4.62	4.85	4.61	4.85
1089	NASDAQ	CGEN	Mon, Dec 13, 2004	4.69	4.75	4.53	4.74
1088	NASDAQ	CGEN	Fri, Dec 10, 2004	4.57	4.76	4.57	4.66
1087	NASDAQ	CGEN	Thu, Dec 9, 2004	4.55	4.82	4.55	4.71
1086	NASDAQ	CGEN	Wed, Dec 8, 2004	4.55	4.85	4.55	4.75
1085	NASDAQ	CGEN	Tue, Dec 7, 2004	4.54	4.70	4.54	4.70
1084	NASDAQ	CGEN	Mon, Dec 6, 2004	4.63	4.80	4.57	4.61
1083	NASDAQ	CGEN	Fri, Dec 3, 2004	4.50	4.83	4.43	4.79
1082	NASDAQ	CGEN	Thu, Dec 2, 2004	4.64	4.80	4.31	4.48
1081	NASDAQ	CGEN	Wed, Dec 1, 2004	4.51	4.65	4.51	4.64
1080	NASDAQ	CGEN	Tue, Nov 30, 2004	4.55	4.65	4.51	4.65
1079	NASDAQ	CGEN	Mon, Nov 29, 2004	4.53	4.79	4.50	4.55
1078	NASDAQ	CGEN	Fri, Nov 26, 2004	4.45	4.70	4.45	4.70
1077	NASDAQ	CGEN	Wed, Nov 24, 2004	4.65	4.80	4.60	4.60
1076	NASDAQ	CGEN	Tue, Nov 23, 2004	4.59	4.76	4.59	4.63
1075	NASDAQ	CGEN	Mon, Nov 22, 2004	4.53	4.84	4.53	4.66
1074	NASDAQ	CGEN	Fri, Nov 19, 2004	4.43	4.90	4.43	4.67
1073	NASDAQ	CGEN	Thu, Nov 18, 2004	4.42	4.90	4.36	4.80
1072	NASDAQ	CGEN	Wed, Nov 17, 2004	4.27	4.45	4.27	4.44
1071	NASDAQ	CGEN	Tue, Nov 16, 2004	4.08	4.28	4.06	4.25
1070	NASDAQ	CGEN	Mon, Nov 15, 2004	4.04	4.29	4.04	4.25
1069	NASDAQ	CGEN	Fri, Nov 12, 2004	4.20	4.27	4.07	4.23
1068	NASDAQ	CGEN	Thu, Nov 11, 2004	4.15	4.29	4.15	4.20
1067	NASDAQ	CGEN	Wed, Nov 10, 2004	3.91	4.23	3.91	4.20
1066	NASDAQ	CGEN	Tue, Nov 9, 2004	4.13	4.19	4.03	4.06
1065	NASDAQ	CGEN	Mon, Nov 8, 2004	3.96	4.25	3.96	4.15
1064	NASDAQ	CGEN	Fri, Nov 5, 2004	4.13	4.29	4.13	4.20
1063	NASDAQ	CGEN	Thu, Nov 4, 2004	4.00	4.25	4.00	4.15
1062	NASDAQ	CGEN	Wed, Nov 3, 2004	3.81	4.40	3.81	4.12
1061	NASDAQ	CGEN	Tue, Nov 2, 2004	3.90	3.94	3.75	3.80
1060	NASDAQ	CGEN	Mon, Nov 1, 2004	4.02	4.14	3.96	3.98
1059	NASDAQ	CGEN	Fri, Oct 29, 2004	4.33	4.42	4.18	4.42
1058	NASDAQ	CGEN	Thu, Oct 28, 2004	4.35	4.36	4.15	4.29
1057	NASDAQ	CGEN	Wed, Oct 27, 2004	4.21	4.52	4.14	4.39
1056	NASDAQ	CGEN	Tue, Oct 26, 2004	3.98	4.42	3.98	4.42
1055	NASDAQ	CGEN	Mon, Oct 25, 2004	3.80	4.47	3.80	4.15
1054	NASDAQ	CGEN	Fri, Oct 22, 2004	3.98	3.98	3.65	3.78
1053	NASDAQ	CGEN	Thu, Oct 21, 2004	4.00	4.12	3.96	4.00
1052	NASDAQ	CGEN	Wed, Oct 20, 2004	3.96	4.17	3.96	4.03
1051	NASDAQ	CGEN	Tue, Oct 19, 2004	4.14	4.14	3.80	3.90
1050	NASDAQ	CGEN	Mon, Oct 18, 2004	4.37	4.37	4.03	4.10
1049	NASDAQ	CGEN	Fri, Oct 15, 2004	4.48	4.52	4.26	4.39
1048	NASDAQ	CGEN	Thu, Oct 14, 2004	4.32	4.48	4.32	4.48
1047	NASDAQ	CGEN	Wed, Oct 13, 2004	4.31	4.46	4.31	4.44
1046	NASDAQ	CGEN	Tue, Oct 12, 2004	4.58	4.58	4.38	4.42
1045	NASDAQ	CGEN	Mon, Oct 11, 2004	4.54	4.75	4.54	4.62
1044	NASDAQ	CGEN	Fri, Oct 8, 2004	4.37	4.71	4.37	4.68
1043	NASDAQ	CGEN	Thu, Oct 7, 2004	4.41	4.52	4.41	4.51
1042	NASDAQ	CGEN	Wed, Oct 6, 2004	4.48	4.48	4.37	4.45
1041	NASDAQ	CGEN	Tue, Oct 5, 2004	4.75	4.75	4.03	4.36
1040	NASDAQ	CGEN	Mon, Oct 4, 2004	4.86	5.09	4.65	4.77
1039	NASDAQ	CGEN	Fri, Oct 1, 2004	4.94	5.10	4.65	4.72
1038	NASDAQ	CGEN	Thu, Sep 30, 2004	5.00	5.16	4.81	5.06
1037	NASDAQ	CGEN	Wed, Sep 29, 2004	4.71	4.85	4.62	4.85
1036	NASDAQ	CGEN	Tue, Sep 28, 2004	4.93	4.93	4.43	4.62
1035	NASDAQ	CGEN	Mon, Sep 27, 2004	4.86	4.95	4.73	4.90
1034	NASDAQ	CGEN	Fri, Sep 24, 2004	4.78	4.90	4.65	4.81
1033	NASDAQ	CGEN	Thu, Sep 23, 2004	4.70	4.75	4.69	4.69
1032	NASDAQ	CGEN	Wed, Sep 22, 2004	4.80	4.81	4.52	4.75
1031	NASDAQ	CGEN	Tue, Sep 21, 2004	4.85	4.92	4.51	4.81
1030	NASDAQ	CGEN	Mon, Sep 20, 2004	5.00	5.00	4.75	4.85
1029	NASDAQ	CGEN	Fri, Sep 17, 2004	4.85	4.95	4.78	4.95
1028	NASDAQ	CGEN	Thu, Sep 16, 2004	4.86	4.93	4.85	4.90
1027	NASDAQ	CGEN	Wed, Sep 15, 2004	4.98	5.00	4.80	4.92
1026	NASDAQ	CGEN	Tue, Sep 14, 2004	5.15	5.15	4.96	5.00
1025	NASDAQ	CGEN	Mon, Sep 13, 2004	5.21	5.32	5.14	5.16
1024	NASDAQ	CGEN	Fri, Sep 10, 2004	5.21	5.30	5.18	5.24
1023	NASDAQ	CGEN	Thu, Sep 9, 2004	5.07	5.25	5.00	5.12
1022	NASDAQ	CGEN	Wed, Sep 8, 2004	5.00	5.20	5.00	5.08
1021	NASDAQ	CGEN	Tue, Sep 7, 2004	5.05	5.14	4.97	5.02
1020	NASDAQ	CGEN	Fri, Sep 3, 2004	5.00	5.21	5.00	5.20
1019	NASDAQ	CGEN	Thu, Sep 2, 2004	4.93	5.12	4.93	5.02
1018	NASDAQ	CGEN	Wed, Sep 1, 2004	5.00	5.10	4.97	4.98
1017	NASDAQ	CGEN	Tue, Aug 31, 2004	4.88	5.16	4.84	5.08
1016	NASDAQ	CGEN	Mon, Aug 30, 2004	5.00	5.04	4.96	5.03
1015	NASDAQ	CGEN	Fri, Aug 27, 2004	5.18	5.20	5.06	5.16
1014	NASDAQ	CGEN	Thu, Aug 26, 2004	5.02	5.21	4.79	5.20
1013	NASDAQ	CGEN	Wed, Aug 25, 2004	4.63	5.07	4.63	5.00
1012	NASDAQ	CGEN	Tue, Aug 24, 2004	4.53	4.94	4.48	4.82
1011	NASDAQ	CGEN	Mon, Aug 23, 2004	4.33	4.61	4.26	4.61
1010	NASDAQ	CGEN	Fri, Aug 20, 2004	4.11	4.31	3.99	4.20
1009	NASDAQ	CGEN	Thu, Aug 19, 2004	3.70	4.27	3.57	4.06
1008	NASDAQ	CGEN	Wed, Aug 18, 2004	3.50	3.79	3.31	3.75
1007	NASDAQ	CGEN	Tue, Aug 17, 2004	3.49	3.55	3.28	3.40
1006	NASDAQ	CGEN	Mon, Aug 16, 2004	3.24	3.75	3.22	3.52
1005	NASDAQ	CGEN	Fri, Aug 13, 2004	3.18	3.37	3.18	3.21
1004	NASDAQ	CGEN	Thu, Aug 12, 2004	3.38	3.38	3.18	3.33
1003	NASDAQ	CGEN	Wed, Aug 11, 2004	3.72	3.84	3.37	3.49
1002	NASDAQ	CGEN	Tue, Aug 10, 2004	3.99	4.00	3.71	3.75
1001	NASDAQ	CGEN	Mon, Aug 9, 2004	4.37	4.43	3.88	3.90
1000	NASDAQ	CGEN	Fri, Aug 6, 2004	4.26	4.42	4.26	4.30
999	NASDAQ	CGEN	Thu, Aug 5, 2004	4.58	4.59	4.30	4.30
998	NASDAQ	CGEN	Wed, Aug 4, 2004	4.56	4.56	4.42	4.50
997	NASDAQ	CGEN	Tue, Aug 3, 2004	4.64	4.69	4.50	4.56
996	NASDAQ	CGEN	Mon, Aug 2, 2004	4.50	4.74	4.44	4.67
995	NASDAQ	CGEN	Fri, Jul 30, 2004	4.39	4.80	4.37	4.80
994	NASDAQ	CGEN	Thu, Jul 29, 2004	4.42	4.42	4.06	4.37
993	NASDAQ	CGEN	Wed, Jul 28, 2004	4.43	4.53	4.06	4.40
992	NASDAQ	CGEN	Tue, Jul 27, 2004	4.31	4.53	4.07	4.50
991	NASDAQ	CGEN	Mon, Jul 26, 2004	4.55	4.63	4.14	4.27
990	NASDAQ	CGEN	Fri, Jul 23, 2004	4.54	4.88	4.54	4.68
989	NASDAQ	CGEN	Thu, Jul 22, 2004	4.53	4.87	4.25	4.86
988	NASDAQ	CGEN	Wed, Jul 21, 2004	4.65	5.00	4.53	4.60
987	NASDAQ	CGEN	Tue, Jul 20, 2004	5.02	5.07	4.75	4.85
986	NASDAQ	CGEN	Mon, Jul 19, 2004	4.31	5.41	4.30	5.03
985	NASDAQ	CGEN	Fri, Jul 16, 2004	4.06	4.14	4.02	4.10
984	NASDAQ	CGEN	Thu, Jul 15, 2004	4.15	4.34	3.99	4.20
983	NASDAQ	CGEN	Wed, Jul 14, 2004	4.08	4.25	3.98	4.20
982	NASDAQ	CGEN	Tue, Jul 13, 2004	4.25	4.28	3.95	4.08
981	NASDAQ	CGEN	Mon, Jul 12, 2004	4.50	4.50	4.25	4.26
980	NASDAQ	CGEN	Fri, Jul 9, 2004	4.49	4.57	4.35	4.57
979	NASDAQ	CGEN	Thu, Jul 8, 2004	4.44	4.50	4.40	4.40
978	NASDAQ	CGEN	Wed, Jul 7, 2004	4.47	4.54	4.45	4.50
977	NASDAQ	CGEN	Tue, Jul 6, 2004	4.45	4.58	4.40	4.45
976	NASDAQ	CGEN	Fri, Jul 2, 2004	4.42	4.64	4.38	4.60
975	NASDAQ	CGEN	Thu, Jul 1, 2004	4.58	4.58	4.40	4.40
974	NASDAQ	CGEN	Wed, Jun 30, 2004	4.71	4.74	4.45	4.74
973	NASDAQ	CGEN	Tue, Jun 29, 2004	4.62	4.75	4.50	4.71
972	NASDAQ	CGEN	Mon, Jun 28, 2004	4.71	4.71	4.55	4.56
971	NASDAQ	CGEN	Fri, Jun 25, 2004	4.64	4.74	4.62	4.73
970	NASDAQ	CGEN	Thu, Jun 24, 2004	4.67	4.72	4.49	4.58
969	NASDAQ	CGEN	Wed, Jun 23, 2004	4.43	4.75	4.43	4.69
968	NASDAQ	CGEN	Tue, Jun 22, 2004	4.58	4.59	4.28	4.55
967	NASDAQ	CGEN	Mon, Jun 21, 2004	4.63	4.63	4.51	4.55
966	NASDAQ	CGEN	Fri, Jun 18, 2004	4.70	4.70	4.45	4.49
965	NASDAQ	CGEN	Thu, Jun 17, 2004	4.71	4.78	4.54	4.66
964	NASDAQ	CGEN	Wed, Jun 16, 2004	4.83	4.83	4.56	4.78
963	NASDAQ	CGEN	Tue, Jun 15, 2004	4.68	4.78	4.46	4.66
962	NASDAQ	CGEN	Mon, Jun 14, 2004	5.01	5.25	4.36	4.54
961	NASDAQ	CGEN	Thu, Jun 10, 2004	5.38	5.64	4.83	5.10
960	NASDAQ	CGEN	Wed, Jun 9, 2004	5.66	5.76	5.35	5.40
959	NASDAQ	CGEN	Tue, Jun 8, 2004	5.53	5.80	5.51	5.75
958	NASDAQ	CGEN	Mon, Jun 7, 2004	5.80	5.81	5.50	5.66
957	NASDAQ	CGEN	Fri, Jun 4, 2004	5.82	6.04	5.71	5.92
956	NASDAQ	CGEN	Thu, Jun 3, 2004	6.00	6.00	5.79	5.80
955	NASDAQ	CGEN	Wed, Jun 2, 2004	5.97	6.06	5.97	6.01
954	NASDAQ	CGEN	Tue, Jun 1, 2004	6.10	6.35	5.90	5.97
953	NASDAQ	CGEN	Fri, May 28, 2004	5.92	6.12	5.92	6.10
952	NASDAQ	CGEN	Thu, May 27, 2004	6.05	6.21	5.90	5.95
951	NASDAQ	CGEN	Wed, May 26, 2004	6.19	6.19	5.96	6.03
950	NASDAQ	CGEN	Tue, May 25, 2004	6.16	6.31	6.16	6.16
949	NASDAQ	CGEN	Mon, May 24, 2004	6.03	6.25	5.88	6.15
948	NASDAQ	CGEN	Fri, May 21, 2004	6.15	6.29	6.15	6.20
947	NASDAQ	CGEN	Thu, May 20, 2004	6.11	6.30	6.11	6.17
946	NASDAQ	CGEN	Wed, May 19, 2004	6.21	6.30	6.16	6.21
945	NASDAQ	CGEN	Tue, May 18, 2004	5.98	6.30	5.98	6.25
944	NASDAQ	CGEN	Mon, May 17, 2004	6.01	6.05	5.81	5.90
943	NASDAQ	CGEN	Fri, May 14, 2004	6.30	6.30	6.06	6.13
942	NASDAQ	CGEN	Thu, May 13, 2004	6.23	6.29	6.10	6.19
941	NASDAQ	CGEN	Wed, May 12, 2004	6.16	6.24	6.00	6.20
940	NASDAQ	CGEN	Tue, May 11, 2004	6.15	6.21	6.13	6.20
939	NASDAQ	CGEN	Mon, May 10, 2004	6.03	6.28	6.00	6.25
938	NASDAQ	CGEN	Fri, May 7, 2004	6.29	6.47	6.20	6.39
937	NASDAQ	CGEN	Thu, May 6, 2004	6.18	6.43	6.10	6.10
936	NASDAQ	CGEN	Wed, May 5, 2004	6.51	6.51	6.16	6.30
935	NASDAQ	CGEN	Tue, May 4, 2004	6.51	6.62	6.38	6.53
934	NASDAQ	CGEN	Mon, May 3, 2004	6.73	6.93	6.37	6.50
933	NASDAQ	CGEN	Fri, Apr 30, 2004	6.36	7.00	6.36	6.99
932	NASDAQ	CGEN	Thu, Apr 29, 2004	6.56	6.70	6.38	6.50
931	NASDAQ	CGEN	Wed, Apr 28, 2004	6.56	6.60	6.42	6.48
930	NASDAQ	CGEN	Tue, Apr 27, 2004	6.50	6.69	6.50	6.64
929	NASDAQ	CGEN	Mon, Apr 26, 2004	6.45	6.75	6.35	6.68
928	NASDAQ	CGEN	Fri, Apr 23, 2004	6.71	6.77	6.45	6.76
927	NASDAQ	CGEN	Thu, Apr 22, 2004	6.40	7.00	6.40	6.74
926	NASDAQ	CGEN	Wed, Apr 21, 2004	6.68	6.88	6.38	6.50
925	NASDAQ	CGEN	Tue, Apr 20, 2004	6.90	6.90	6.73	6.79
924	NASDAQ	CGEN	Mon, Apr 19, 2004	7.19	7.19	6.73	6.84
923	NASDAQ	CGEN	Fri, Apr 16, 2004	7.00	7.04	6.89	6.99
922	NASDAQ	CGEN	Thu, Apr 15, 2004	6.99	7.15	6.86	7.04
921	NASDAQ	CGEN	Wed, Apr 14, 2004	6.76	7.04	6.76	6.91
920	NASDAQ	CGEN	Tue, Apr 13, 2004	6.80	7.16	6.80	6.94
919	NASDAQ	CGEN	Mon, Apr 12, 2004	6.96	6.99	6.72	6.90
918	NASDAQ	CGEN	Thu, Apr 8, 2004	6.89	7.06	6.89	6.95
917	NASDAQ	CGEN	Wed, Apr 7, 2004	6.71	6.95	6.71	6.90
916	NASDAQ	CGEN	Tue, Apr 6, 2004	6.71	7.07	6.40	6.75
915	NASDAQ	CGEN	Mon, Apr 5, 2004	6.68	7.03	6.49	6.98
914	NASDAQ	CGEN	Fri, Apr 2, 2004	6.92	7.10	6.83	7.01
913	NASDAQ	CGEN	Thu, Apr 1, 2004	6.46	6.82	6.35	6.81
912	NASDAQ	CGEN	Wed, Mar 31, 2004	6.22	6.50	6.11	6.50
911	NASDAQ	CGEN	Tue, Mar 30, 2004	5.98	6.24	5.98	6.21
910	NASDAQ	CGEN	Mon, Mar 29, 2004	6.15	6.21	5.95	6.01
909	NASDAQ	CGEN	Fri, Mar 26, 2004	5.86	6.09	5.86	6.07
908	NASDAQ	CGEN	Thu, Mar 25, 2004	6.06	6.25	6.01	6.11
907	NASDAQ	CGEN	Wed, Mar 24, 2004	5.85	6.10	5.85	6.08
906	NASDAQ	CGEN	Tue, Mar 23, 2004	5.97	6.34	5.95	5.99
905	NASDAQ	CGEN	Mon, Mar 22, 2004	6.34	6.36	5.95	5.96
904	NASDAQ	CGEN	Fri, Mar 19, 2004	6.41	6.47	6.33	6.39
903	NASDAQ	CGEN	Thu, Mar 18, 2004	6.51	6.52	6.25	6.37
902	NASDAQ	CGEN	Wed, Mar 17, 2004	6.49	6.60	6.48	6.56
901	NASDAQ	CGEN	Tue, Mar 16, 2004	6.40	6.52	6.23	6.36
900	NASDAQ	CGEN	Mon, Mar 15, 2004	6.69	6.74	5.98	6.11
899	NASDAQ	CGEN	Fri, Mar 12, 2004	6.47	6.80	6.45	6.65
898	NASDAQ	CGEN	Thu, Mar 11, 2004	6.65	6.74	6.24	6.45
897	NASDAQ	CGEN	Wed, Mar 10, 2004	7.01	7.09	6.51	6.69
896	NASDAQ	CGEN	Tue, Mar 9, 2004	7.16	7.18	6.90	6.96
895	NASDAQ	CGEN	Mon, Mar 8, 2004	7.29	7.29	6.91	7.05
894	NASDAQ	CGEN	Fri, Mar 5, 2004	7.34	7.38	7.01	7.18
893	NASDAQ	CGEN	Thu, Mar 4, 2004	7.33	7.50	7.17	7.40
892	NASDAQ	CGEN	Wed, Mar 3, 2004	7.30	7.58	7.10	7.35
891	NASDAQ	CGEN	Tue, Mar 2, 2004	7.24	7.41	7.11	7.33
890	NASDAQ	CGEN	Mon, Mar 1, 2004	6.80	7.50	6.80	7.16
889	NASDAQ	CGEN	Fri, Feb 27, 2004	7.04	7.09	6.56	7.00
888	NASDAQ	CGEN	Thu, Feb 26, 2004	6.92	6.99	6.83	6.95
887	NASDAQ	CGEN	Wed, Feb 25, 2004	6.80	7.05	6.72	7.01
886	NASDAQ	CGEN	Tue, Feb 24, 2004	6.85	6.95	6.54	6.80
885	NASDAQ	CGEN	Mon, Feb 23, 2004	7.04	7.05	6.93	6.94
884	NASDAQ	CGEN	Fri, Feb 20, 2004	6.88	7.25	6.88	7.05
883	NASDAQ	CGEN	Thu, Feb 19, 2004	7.10	7.25	7.02	7.12
882	NASDAQ	CGEN	Wed, Feb 18, 2004	7.25	7.49	7.18	7.20
881	NASDAQ	CGEN	Tue, Feb 17, 2004	7.07	7.26	7.05	7.12
880	NASDAQ	CGEN	Fri, Feb 13, 2004	7.20	7.20	7.03	7.12
879	NASDAQ	CGEN	Thu, Feb 12, 2004	7.13	7.17	6.87	7.15
878	NASDAQ	CGEN	Wed, Feb 11, 2004	7.10	7.17	6.94	7.17
877	NASDAQ	CGEN	Tue, Feb 10, 2004	7.00	7.15	6.93	7.13
876	NASDAQ	CGEN	Mon, Feb 9, 2004	7.05	7.15	6.82	7.05
875	NASDAQ	CGEN	Fri, Feb 6, 2004	6.95	7.00	6.62	6.94
874	NASDAQ	CGEN	Thu, Feb 5, 2004	6.89	7.14	6.88	7.05
873	NASDAQ	CGEN	Wed, Feb 4, 2004	6.96	7.10	6.50	7.05
872	NASDAQ	CGEN	Tue, Feb 3, 2004	7.15	7.38	7.00	7.27
871	NASDAQ	CGEN	Mon, Feb 2, 2004	6.60	7.50	6.60	7.17
870	NASDAQ	CGEN	Fri, Jan 30, 2004	7.24	7.41	7.19	7.27
869	NASDAQ	CGEN	Thu, Jan 29, 2004	7.90	8.09	7.08	7.20
868	NASDAQ	CGEN	Wed, Jan 28, 2004	7.59	7.99	7.36	7.90
867	NASDAQ	CGEN	Tue, Jan 27, 2004	7.05	7.30	7.01	7.30
866	NASDAQ	CGEN	Mon, Jan 26, 2004	6.90	7.28	6.87	7.00
865	NASDAQ	CGEN	Fri, Jan 23, 2004	7.00	7.15	6.75	7.00
864	NASDAQ	CGEN	Thu, Jan 22, 2004	6.75	6.96	6.56	6.84
863	NASDAQ	CGEN	Wed, Jan 21, 2004	6.86	7.10	6.76	7.01
862	NASDAQ	CGEN	Tue, Jan 20, 2004	7.99	7.99	7.01	7.30
861	NASDAQ	CGEN	Fri, Jan 16, 2004	6.96	6.98	6.70	6.95
860	NASDAQ	CGEN	Thu, Jan 15, 2004	6.61	7.00	6.56	6.66
859	NASDAQ	CGEN	Wed, Jan 14, 2004	7.17	7.26	6.91	7.09
858	NASDAQ	CGEN	Tue, Jan 13, 2004	7.31	7.31	6.89	7.00
857	NASDAQ	CGEN	Mon, Jan 12, 2004	6.71	7.34	6.65	7.06
856	NASDAQ	CGEN	Fri, Jan 9, 2004	6.11	6.49	5.70	6.47
855	NASDAQ	CGEN	Thu, Jan 8, 2004	6.05	6.20	5.81	5.98
854	NASDAQ	CGEN	Wed, Jan 7, 2004	5.72	6.18	5.63	6.08
853	NASDAQ	CGEN	Tue, Jan 6, 2004	5.16	5.78	5.16	5.60
852	NASDAQ	CGEN	Mon, Jan 5, 2004	5.20	5.25	5.10	5.15
851	NASDAQ	CGEN	Fri, Jan 2, 2004	5.08	5.13	5.01	5.05
850	NASDAQ	CGEN	Wed, Dec 31, 2003	5.08	5.16	5.01	5.05
849	NASDAQ	CGEN	Tue, Dec 30, 2003	5.05	5.18	5.04	5.05
848	NASDAQ	CGEN	Mon, Dec 29, 2003	5.15	5.20	5.04	5.15
847	NASDAQ	CGEN	Fri, Dec 26, 2003	5.03	5.24	5.00	5.16
846	NASDAQ	CGEN	Wed, Dec 24, 2003	5.11	5.11	5.00	5.03
845	NASDAQ	CGEN	Tue, Dec 23, 2003	5.06	5.19	5.04	5.11
844	NASDAQ	CGEN	Mon, Dec 22, 2003	5.04	5.20	5.04	5.08
843	NASDAQ	CGEN	Fri, Dec 19, 2003	5.07	5.20	5.03	5.05
842	NASDAQ	CGEN	Thu, Dec 18, 2003	5.06	5.22	5.06	5.10
841	NASDAQ	CGEN	Wed, Dec 17, 2003	5.16	5.31	5.16	5.21
840	NASDAQ	CGEN	Tue, Dec 16, 2003	5.20	5.25	5.05	5.11
839	NASDAQ	CGEN	Mon, Dec 15, 2003	5.45	5.47	5.15	5.15
838	NASDAQ	CGEN	Fri, Dec 12, 2003	5.40	5.40	5.13	5.21
837	NASDAQ	CGEN	Thu, Dec 11, 2003	5.17	5.45	5.16	5.30
836	NASDAQ	CGEN	Wed, Dec 10, 2003	5.03	5.25	5.03	5.10
835	NASDAQ	CGEN	Tue, Dec 9, 2003	5.26	5.35	5.17	5.24
834	NASDAQ	CGEN	Mon, Dec 8, 2003	5.20	5.36	5.11	5.25
833	NASDAQ	CGEN	Fri, Dec 5, 2003	5.61	5.61	5.27	5.45
832	NASDAQ	CGEN	Thu, Dec 4, 2003	5.42	5.58	5.25	5.58
831	NASDAQ	CGEN	Wed, Dec 3, 2003	5.67	5.70	5.50	5.52
830	NASDAQ	CGEN	Tue, Dec 2, 2003	5.68	5.76	5.36	5.52
829	NASDAQ	CGEN	Mon, Dec 1, 2003	5.31	5.74	5.20	5.72
828	NASDAQ	CGEN	Fri, Nov 28, 2003	5.10	5.23	5.09	5.20
827	NASDAQ	CGEN	Wed, Nov 26, 2003	5.05	5.12	5.04	5.08
826	NASDAQ	CGEN	Tue, Nov 25, 2003	5.00	5.05	4.90	5.00
825	NASDAQ	CGEN	Mon, Nov 24, 2003	4.82	5.02	4.81	4.96
824	NASDAQ	CGEN	Fri, Nov 21, 2003	5.09	5.09	4.90	4.94
823	NASDAQ	CGEN	Thu, Nov 20, 2003	5.09	5.09	5.00	5.08
822	NASDAQ	CGEN	Wed, Nov 19, 2003	5.00	5.12	4.96	5.09
821	NASDAQ	CGEN	Tue, Nov 18, 2003	5.04	5.05	4.96	5.02
820	NASDAQ	CGEN	Mon, Nov 17, 2003	4.95	5.05	4.84	4.96
819	NASDAQ	CGEN	Fri, Nov 14, 2003	4.77	5.02	4.76	5.00
818	NASDAQ	CGEN	Thu, Nov 13, 2003	5.05	5.10	4.84	4.85
817	NASDAQ	CGEN	Wed, Nov 12, 2003	4.85	5.05	4.85	4.96
816	NASDAQ	CGEN	Tue, Nov 11, 2003	4.95	5.10	4.71	4.84
815	NASDAQ	CGEN	Mon, Nov 10, 2003	5.20	5.37	5.00	5.07
814	NASDAQ	CGEN	Fri, Nov 7, 2003	5.10	5.10	4.80	5.02
813	NASDAQ	CGEN	Thu, Nov 6, 2003	5.31	5.31	4.96	5.00
812	NASDAQ	CGEN	Wed, Nov 5, 2003	5.20	5.30	5.05	5.21
811	NASDAQ	CGEN	Tue, Nov 4, 2003	4.94	5.30	4.87	5.30
810	NASDAQ	CGEN	Mon, Nov 3, 2003	4.88	4.94	4.67	4.83
809	NASDAQ	CGEN	Fri, Oct 31, 2003	4.65	4.84	4.65	4.67
808	NASDAQ	CGEN	Thu, Oct 30, 2003	4.68	4.90	4.58	4.79
807	NASDAQ	CGEN	Wed, Oct 29, 2003	4.90	5.00	4.32	4.52
806	NASDAQ	CGEN	Tue, Oct 28, 2003	5.07	5.25	4.80	5.00
805	NASDAQ	CGEN	Mon, Oct 27, 2003	5.16	5.30	5.00	5.04
804	NASDAQ	CGEN	Fri, Oct 24, 2003	5.23	5.25	5.16	5.17
803	NASDAQ	CGEN	Thu, Oct 23, 2003	5.18	5.38	5.15	5.15
802	NASDAQ	CGEN	Wed, Oct 22, 2003	5.18	5.45	5.18	5.30
801	NASDAQ	CGEN	Tue, Oct 21, 2003	5.24	5.42	5.24	5.30
800	NASDAQ	CGEN	Mon, Oct 20, 2003	5.41	5.41	5.20	5.26
799	NASDAQ	CGEN	Fri, Oct 17, 2003	5.39	5.49	5.37	5.39
798	NASDAQ	CGEN	Thu, Oct 16, 2003	5.65	5.65	5.38	5.40
797	NASDAQ	CGEN	Wed, Oct 15, 2003	5.75	5.75	5.45	5.45
796	NASDAQ	CGEN	Tue, Oct 14, 2003	5.70	5.72	5.37	5.50
795	NASDAQ	CGEN	Mon, Oct 13, 2003	5.70	5.70	5.43	5.50
794	NASDAQ	CGEN	Fri, Oct 10, 2003	5.70	5.70	5.46	5.60
793	NASDAQ	CGEN	Thu, Oct 9, 2003	5.56	5.75	5.56	5.69
792	NASDAQ	CGEN	Wed, Oct 8, 2003	5.51	5.62	5.41	5.56
791	NASDAQ	CGEN	Tue, Oct 7, 2003	5.09	5.50	4.89	5.43
790	NASDAQ	CGEN	Mon, Oct 6, 2003	4.75	5.22	4.75	5.09
789	NASDAQ	CGEN	Fri, Oct 3, 2003	5.07	5.09	4.76	4.76
788	NASDAQ	CGEN	Thu, Oct 2, 2003	5.07	5.14	4.89	5.00
787	NASDAQ	CGEN	Wed, Oct 1, 2003	5.00	5.08	4.94	5.05
786	NASDAQ	CGEN	Tue, Sep 30, 2003	5.13	5.13	4.74	5.00
785	NASDAQ	CGEN	Mon, Sep 29, 2003	5.22	5.28	5.15	5.15
784	NASDAQ	CGEN	Fri, Sep 26, 2003	5.20	5.32	5.17	5.25
783	NASDAQ	CGEN	Thu, Sep 25, 2003	5.24	5.33	5.24	5.25
782	NASDAQ	CGEN	Wed, Sep 24, 2003	5.21	5.41	5.10	5.21
781	NASDAQ	CGEN	Tue, Sep 23, 2003	4.98	5.41	4.98	5.30
780	NASDAQ	CGEN	Mon, Sep 22, 2003	5.25	5.33	4.99	5.01
779	NASDAQ	CGEN	Fri, Sep 19, 2003	5.33	5.53	4.93	5.22
778	NASDAQ	CGEN	Thu, Sep 18, 2003	5.84	5.84	5.24	5.26
777	NASDAQ	CGEN	Wed, Sep 17, 2003	5.92	5.99	5.60	5.84
776	NASDAQ	CGEN	Tue, Sep 16, 2003	5.88	5.99	5.81	5.89
775	NASDAQ	CGEN	Mon, Sep 15, 2003	5.62	5.99	5.58	5.86
774	NASDAQ	CGEN	Fri, Sep 12, 2003	5.30	5.61	5.26	5.56
773	NASDAQ	CGEN	Thu, Sep 11, 2003	5.20	5.42	5.10	5.36
772	NASDAQ	CGEN	Wed, Sep 10, 2003	5.20	5.25	5.05	5.16
771	NASDAQ	CGEN	Tue, Sep 9, 2003	4.70	5.25	4.69	5.25
770	NASDAQ	CGEN	Mon, Sep 8, 2003	4.44	4.73	4.43	4.73
769	NASDAQ	CGEN	Fri, Sep 5, 2003	4.35	4.69	4.32	4.54
768	NASDAQ	CGEN	Thu, Sep 4, 2003	4.36	4.40	4.27	4.37
767	NASDAQ	CGEN	Wed, Sep 3, 2003	4.36	4.50	4.30	4.32
766	NASDAQ	CGEN	Tue, Sep 2, 2003	4.31	4.52	4.31	4.40
765	NASDAQ	CGEN	Fri, Aug 29, 2003	4.23	4.50	4.23	4.45
764	NASDAQ	CGEN	Thu, Aug 28, 2003	4.30	4.40	4.08	4.40
763	NASDAQ	CGEN	Wed, Aug 27, 2003	4.17	4.25	4.17	4.25
762	NASDAQ	CGEN	Tue, Aug 26, 2003	4.30	4.32	4.17	4.25
761	NASDAQ	CGEN	Mon, Aug 25, 2003	4.40	4.44	4.31	4.32
760	NASDAQ	CGEN	Fri, Aug 22, 2003	4.46	4.56	4.45	4.45
759	NASDAQ	CGEN	Thu, Aug 21, 2003	4.50	4.55	4.38	4.55
758	NASDAQ	CGEN	Wed, Aug 20, 2003	4.45	4.55	4.36	4.55
757	NASDAQ	CGEN	Tue, Aug 19, 2003	4.30	4.60	4.29	4.43
756	NASDAQ	CGEN	Mon, Aug 18, 2003	4.19	4.46	4.15	4.46
755	NASDAQ	CGEN	Fri, Aug 15, 2003	4.06	4.40	4.06	4.30
754	NASDAQ	CGEN	Thu, Aug 14, 2003	4.06	4.25	4.00	4.25
753	NASDAQ	CGEN	Wed, Aug 13, 2003	4.40	4.40	3.87	4.08
752	NASDAQ	CGEN	Tue, Aug 12, 2003	4.35	4.41	4.28	4.37
751	NASDAQ	CGEN	Mon, Aug 11, 2003	4.36	4.48	4.31	4.42
750	NASDAQ	CGEN	Fri, Aug 8, 2003	4.41	4.48	4.29	4.40
749	NASDAQ	CGEN	Thu, Aug 7, 2003	4.35	4.49	4.35	4.40
748	NASDAQ	CGEN	Wed, Aug 6, 2003	4.32	4.45	4.30	4.32
747	NASDAQ	CGEN	Tue, Aug 5, 2003	4.87	4.87	4.33	4.49
746	NASDAQ	CGEN	Mon, Aug 4, 2003	4.49	4.65	4.41	4.63
745	NASDAQ	CGEN	Fri, Aug 1, 2003	4.62	4.68	4.40	4.40
744	NASDAQ	CGEN	Thu, Jul 31, 2003	4.76	4.90	4.62	4.69
743	NASDAQ	CGEN	Wed, Jul 30, 2003	4.99	4.99	4.76	4.90
742	NASDAQ	CGEN	Tue, Jul 29, 2003	4.99	5.00	4.85	4.96
741	NASDAQ	CGEN	Mon, Jul 28, 2003	4.95	5.00	4.76	4.95
740	NASDAQ	CGEN	Fri, Jul 25, 2003	4.83	4.96	4.62	4.90
739	NASDAQ	CGEN	Thu, Jul 24, 2003	4.85	5.02	4.85	5.00
738	NASDAQ	CGEN	Wed, Jul 23, 2003	4.63	5.00	4.63	4.99
737	NASDAQ	CGEN	Tue, Jul 22, 2003	4.87	4.87	4.60	4.62
736	NASDAQ	CGEN	Mon, Jul 21, 2003	5.20	5.25	4.87	4.87
735	NASDAQ	CGEN	Fri, Jul 18, 2003	5.23	5.30	5.15	5.25
734	NASDAQ	CGEN	Thu, Jul 17, 2003	5.26	5.32	5.25	5.25
733	NASDAQ	CGEN	Wed, Jul 16, 2003	5.36	5.49	5.23	5.27
732	NASDAQ	CGEN	Tue, Jul 15, 2003	5.40	5.51	5.34	5.44
731	NASDAQ	CGEN	Mon, Jul 14, 2003	5.33	5.50	5.33	5.46
730	NASDAQ	CGEN	Fri, Jul 11, 2003	5.28	5.45	5.28	5.32
729	NASDAQ	CGEN	Thu, Jul 10, 2003	5.29	5.34	5.17	5.30
728	NASDAQ	CGEN	Wed, Jul 9, 2003	5.03	5.40	5.00	5.33
727	NASDAQ	CGEN	Tue, Jul 8, 2003	5.23	5.30	5.07	5.25
726	NASDAQ	CGEN	Mon, Jul 7, 2003	5.14	5.32	5.12	5.30
725	NASDAQ	CGEN	Thu, Jul 3, 2003	5.15	5.24	5.10	5.20
724	NASDAQ	CGEN	Wed, Jul 2, 2003	5.15	5.20	5.00	5.10
723	NASDAQ	CGEN	Tue, Jul 1, 2003	5.04	5.07	4.91	5.00
722	NASDAQ	CGEN	Mon, Jun 30, 2003	5.02	5.05	4.75	5.05
721	NASDAQ	CGEN	Fri, Jun 27, 2003	4.75	5.00	4.73	4.90
720	NASDAQ	CGEN	Thu, Jun 26, 2003	5.00	5.04	4.90	4.90
719	NASDAQ	CGEN	Wed, Jun 25, 2003	4.95	5.20	4.95	5.00
718	NASDAQ	CGEN	Tue, Jun 24, 2003	5.10	5.22	4.95	5.05
717	NASDAQ	CGEN	Mon, Jun 23, 2003	5.09	5.55	5.00	5.08
716	NASDAQ	CGEN	Fri, Jun 20, 2003	4.80	5.16	4.24	5.09
715	NASDAQ	CGEN	Thu, Jun 19, 2003	5.17	5.20	4.80	4.84
714	NASDAQ	CGEN	Wed, Jun 18, 2003	5.37	5.39	4.98	5.14
713	NASDAQ	CGEN	Tue, Jun 17, 2003	5.90	6.09	5.33	5.42
712	NASDAQ	CGEN	Mon, Jun 16, 2003	6.21	6.30	5.67	5.89
711	NASDAQ	CGEN	Fri, Jun 13, 2003	5.54	6.07	5.35	5.91
710	NASDAQ	CGEN	Thu, Jun 12, 2003	5.27	5.59	5.17	5.44
709	NASDAQ	CGEN	Wed, Jun 11, 2003	4.99	5.31	4.90	5.24
708	NASDAQ	CGEN	Tue, Jun 10, 2003	4.48	4.96	4.48	4.94
707	NASDAQ	CGEN	Mon, Jun 9, 2003	4.45	4.56	4.40	4.56
706	NASDAQ	CGEN	Fri, Jun 6, 2003	4.53	4.63	4.40	4.40
705	NASDAQ	CGEN	Thu, Jun 5, 2003	4.18	4.51	4.12	4.51
704	NASDAQ	CGEN	Wed, Jun 4, 2003	4.34	4.40	4.20	4.20
703	NASDAQ	CGEN	Tue, Jun 3, 2003	4.48	4.53	4.35	4.35
702	NASDAQ	CGEN	Mon, Jun 2, 2003	4.65	4.65	4.37	4.40
701	NASDAQ	CGEN	Fri, May 30, 2003	4.40	4.62	4.25	4.62
700	NASDAQ	CGEN	Thu, May 29, 2003	4.38	4.49	4.20	4.45
699	NASDAQ	CGEN	Wed, May 28, 2003	4.33	4.44	4.16	4.35
698	NASDAQ	CGEN	Tue, May 27, 2003	4.36	4.48	3.94	4.33
697	NASDAQ	CGEN	Fri, May 23, 2003	4.10	4.31	4.08	4.30
696	NASDAQ	CGEN	Thu, May 22, 2003	3.86	4.04	3.70	4.03
695	NASDAQ	CGEN	Wed, May 21, 2003	3.96	3.96	3.60	3.82
694	NASDAQ	CGEN	Tue, May 20, 2003	3.50	4.20	3.45	4.02
693	NASDAQ	CGEN	Mon, May 19, 2003	3.58	3.58	3.40	3.50
692	NASDAQ	CGEN	Fri, May 16, 2003	3.51	3.60	3.36	3.55
691	NASDAQ	CGEN	Thu, May 15, 2003	3.29	3.50	3.14	3.49
690	NASDAQ	CGEN	Wed, May 14, 2003	3.11	3.20	3.00	3.10
689	NASDAQ	CGEN	Tue, May 13, 2003	3.30	3.30	3.10	3.12
688	NASDAQ	CGEN	Mon, May 12, 2003	3.42	3.42	3.25	3.31
687	NASDAQ	CGEN	Fri, May 9, 2003	3.19	3.41	3.18	3.41
686	NASDAQ	CGEN	Thu, May 8, 2003	3.20	3.40	3.10	3.19
685	NASDAQ	CGEN	Wed, May 7, 2003	2.80	3.22	2.79	3.13
684	NASDAQ	CGEN	Tue, May 6, 2003	2.86	2.88	2.76	2.80
683	NASDAQ	CGEN	Mon, May 5, 2003	2.77	2.87	2.77	2.83
682	NASDAQ	CGEN	Fri, May 2, 2003	2.62	2.85	2.56	2.73
681	NASDAQ	CGEN	Thu, May 1, 2003	2.54	2.74	2.45	2.74
680	NASDAQ	CGEN	Wed, Apr 30, 2003	2.54	2.54	2.40	2.54
679	NASDAQ	CGEN	Tue, Apr 29, 2003	2.39	2.54	2.39	2.54
678	NASDAQ	CGEN	Mon, Apr 28, 2003	2.37	2.45	2.37	2.38
677	NASDAQ	CGEN	Fri, Apr 25, 2003	2.46	2.46	2.29	2.42
676	NASDAQ	CGEN	Thu, Apr 24, 2003	2.46	2.46	2.32	2.39
675	NASDAQ	CGEN	Wed, Apr 23, 2003	2.51	2.54	2.40	2.45
674	NASDAQ	CGEN	Tue, Apr 22, 2003	2.49	2.51	2.33	2.46
673	NASDAQ	CGEN	Mon, Apr 21, 2003	2.60	2.60	2.42	2.49
672	NASDAQ	CGEN	Thu, Apr 17, 2003	2.66	2.66	2.47	2.60
671	NASDAQ	CGEN	Wed, Apr 16, 2003	2.40	2.66	2.40	2.57
670	NASDAQ	CGEN	Tue, Apr 15, 2003	2.35	2.52	2.24	2.49
669	NASDAQ	CGEN	Mon, Apr 14, 2003	2.45	2.49	2.15	2.38
668	NASDAQ	CGEN	Fri, Apr 11, 2003	2.20	2.40	2.20	2.36
667	NASDAQ	CGEN	Thu, Apr 10, 2003	2.10	2.33	2.10	2.30
666	NASDAQ	CGEN	Wed, Apr 9, 2003	1.90	2.27	1.90	2.23
665	NASDAQ	CGEN	Tue, Apr 8, 2003	1.97	1.99	1.91	1.99
664	NASDAQ	CGEN	Mon, Apr 7, 2003	1.93	1.99	1.90	1.99
663	NASDAQ	CGEN	Fri, Apr 4, 2003	1.93	1.97	1.89	1.92
662	NASDAQ	CGEN	Thu, Apr 3, 2003	1.80	1.88	1.77	1.86
661	NASDAQ	CGEN	Wed, Apr 2, 2003	1.84	1.87	1.77	1.80
660	NASDAQ	CGEN	Tue, Apr 1, 2003	1.75	1.88	1.75	1.85
659	NASDAQ	CGEN	Mon, Mar 31, 2003	1.83	1.93	1.80	1.80
658	NASDAQ	CGEN	Fri, Mar 28, 2003	1.87	1.93	1.85	1.90
657	NASDAQ	CGEN	Thu, Mar 27, 2003	1.87	1.94	1.87	1.94
656	NASDAQ	CGEN	Wed, Mar 26, 2003	1.90	1.90	1.88	1.88
655	NASDAQ	CGEN	Tue, Mar 25, 2003	1.85	1.96	1.82	1.96
654	NASDAQ	CGEN	Mon, Mar 24, 2003	1.99	2.00	1.83	1.91
653	NASDAQ	CGEN	Fri, Mar 21, 2003	1.99	2.10	1.92	2.01
652	NASDAQ	CGEN	Thu, Mar 20, 2003	1.72	1.90	1.66	1.90
651	NASDAQ	CGEN	Wed, Mar 19, 2003	1.70	1.74	1.60	1.73
650	NASDAQ	CGEN	Tue, Mar 18, 2003	1.62	1.75	1.51	1.74
649	NASDAQ	CGEN	Mon, Mar 17, 2003	1.53	1.66	1.50	1.60
648	NASDAQ	CGEN	Fri, Mar 14, 2003	1.57	1.66	1.50	1.66
647	NASDAQ	CGEN	Thu, Mar 13, 2003	1.54	1.60	1.50	1.59
646	NASDAQ	CGEN	Wed, Mar 12, 2003	1.60	1.62	1.51	1.55
645	NASDAQ	CGEN	Tue, Mar 11, 2003	1.71	1.71	1.61	1.64
644	NASDAQ	CGEN	Mon, Mar 10, 2003	1.77	1.85	1.72	1.77
643	NASDAQ	CGEN	Fri, Mar 7, 2003	1.78	1.85	1.72	1.85
642	NASDAQ	CGEN	Thu, Mar 6, 2003	1.71	1.84	1.71	1.84
641	NASDAQ	CGEN	Wed, Mar 5, 2003	1.66	1.78	1.66	1.77
640	NASDAQ	CGEN	Tue, Mar 4, 2003	1.68	1.76	1.66	1.67
639	NASDAQ	CGEN	Mon, Mar 3, 2003	1.75	1.77	1.66	1.70
638	NASDAQ	CGEN	Fri, Feb 28, 2003	1.80	1.80	1.72	1.78
637	NASDAQ	CGEN	Thu, Feb 27, 2003	1.58	1.84	1.58	1.75
636	NASDAQ	CGEN	Wed, Feb 26, 2003	1.70	1.71	1.55	1.61
635	NASDAQ	CGEN	Tue, Feb 25, 2003	1.70	1.74	1.70	1.73
634	NASDAQ	CGEN	Mon, Feb 24, 2003	1.76	1.80	1.75	1.80
633	NASDAQ	CGEN	Fri, Feb 21, 2003	1.76	1.80	1.73	1.80
632	NASDAQ	CGEN	Thu, Feb 20, 2003	1.75	1.85	1.71	1.75
631	NASDAQ	CGEN	Wed, Feb 19, 2003	1.78	1.82	1.72	1.80
630	NASDAQ	CGEN	Tue, Feb 18, 2003	1.85	1.91	1.77	1.83
629	NASDAQ	CGEN	Fri, Feb 14, 2003	1.82	1.90	1.81	1.85
628	NASDAQ	CGEN	Thu, Feb 13, 2003	1.81	1.90	1.80	1.82
627	NASDAQ	CGEN	Wed, Feb 12, 2003	1.88	1.92	1.85	1.92
626	NASDAQ	CGEN	Tue, Feb 11, 2003	1.93	1.94	1.80	1.85
625	NASDAQ	CGEN	Mon, Feb 10, 2003	1.75	1.97	1.75	1.93
624	NASDAQ	CGEN	Fri, Feb 7, 2003	1.80	1.82	1.68	1.78
623	NASDAQ	CGEN	Thu, Feb 6, 2003	1.85	1.85	1.76	1.77
622	NASDAQ	CGEN	Wed, Feb 5, 2003	1.94	1.95	1.70	1.87
621	NASDAQ	CGEN	Tue, Feb 4, 2003	2.01	2.06	1.94	2.03
620	NASDAQ	CGEN	Mon, Feb 3, 2003	2.04	2.06	2.00	2.06
619	NASDAQ	CGEN	Fri, Jan 31, 2003	2.04	2.05	1.95	2.05
618	NASDAQ	CGEN	Thu, Jan 30, 2003	2.10	2.15	2.00	2.04
617	NASDAQ	CGEN	Wed, Jan 29, 2003	2.18	2.18	2.10	2.11
616	NASDAQ	CGEN	Tue, Jan 28, 2003	2.15	2.30	2.15	2.20
615	NASDAQ	CGEN	Mon, Jan 27, 2003	2.17	2.38	2.12	2.24
614	NASDAQ	CGEN	Fri, Jan 24, 2003	2.30	2.44	2.20	2.20
613	NASDAQ	CGEN	Thu, Jan 23, 2003	2.49	2.49	2.25	2.45
612	NASDAQ	CGEN	Wed, Jan 22, 2003	2.20	2.42	2.08	2.38
611	NASDAQ	CGEN	Tue, Jan 21, 2003	2.12	2.18	2.07	2.17
610	NASDAQ	CGEN	Fri, Jan 17, 2003	1.94	2.14	1.94	2.13
609	NASDAQ	CGEN	Thu, Jan 16, 2003	2.04	2.16	1.94	2.02
608	NASDAQ	CGEN	Wed, Jan 15, 2003	2.16	2.27	2.03	2.13
607	NASDAQ	CGEN	Tue, Jan 14, 2003	1.90	1.94	1.86	1.93
606	NASDAQ	CGEN	Mon, Jan 13, 2003	1.82	1.91	1.78	1.91
605	NASDAQ	CGEN	Fri, Jan 10, 2003	1.75	1.83	1.75	1.81
604	NASDAQ	CGEN	Thu, Jan 9, 2003	1.75	1.80	1.75	1.75
603	NASDAQ	CGEN	Wed, Jan 8, 2003	1.75	1.81	1.75	1.76
602	NASDAQ	CGEN	Tue, Jan 7, 2003	1.77	1.89	1.77	1.79
601	NASDAQ	CGEN	Mon, Jan 6, 2003	1.79	1.88	1.73	1.78
600	NASDAQ	CGEN	Fri, Jan 3, 2003	1.82	1.87	1.69	1.82
599	NASDAQ	CGEN	Thu, Jan 2, 2003	1.77	1.89	1.75	1.85
598	NASDAQ	CGEN	Tue, Dec 31, 2002	1.75	1.83	1.63	1.77
597	NASDAQ	CGEN	Mon, Dec 30, 2002	1.83	1.84	1.72	1.79
596	NASDAQ	CGEN	Fri, Dec 27, 2002	1.82	1.90	1.81	1.89
595	NASDAQ	CGEN	Thu, Dec 26, 2002	1.89	1.98	1.81	1.90
594	NASDAQ	CGEN	Tue, Dec 24, 2002	1.83	1.93	1.83	1.90
593	NASDAQ	CGEN	Mon, Dec 23, 2002	1.85	1.87	1.81	1.83
592	NASDAQ	CGEN	Fri, Dec 20, 2002	1.94	1.95	1.85	1.86
591	NASDAQ	CGEN	Thu, Dec 19, 2002	2.09	2.09	1.85	1.93
590	NASDAQ	CGEN	Wed, Dec 18, 2002	2.06	2.25	2.00	2.09
589	NASDAQ	CGEN	Tue, Dec 17, 2002	1.95	2.12	1.85	2.12
588	NASDAQ	CGEN	Mon, Dec 16, 2002	1.69	2.02	1.69	2.00
587	NASDAQ	CGEN	Fri, Dec 13, 2002	1.68	1.78	1.64	1.75
586	NASDAQ	CGEN	Thu, Dec 12, 2002	1.60	1.74	1.60	1.74
585	NASDAQ	CGEN	Wed, Dec 11, 2002	1.53	1.69	1.50	1.68
584	NASDAQ	CGEN	Tue, Dec 10, 2002	1.41	1.60	1.40	1.51
583	NASDAQ	CGEN	Mon, Dec 9, 2002	1.48	1.48	1.34	1.39
582	NASDAQ	CGEN	Fri, Dec 6, 2002	1.47	1.50	1.47	1.49
581	NASDAQ	CGEN	Thu, Dec 5, 2002	1.47	1.51	1.47	1.48
580	NASDAQ	CGEN	Wed, Dec 4, 2002	1.46	1.50	1.44	1.50
579	NASDAQ	CGEN	Tue, Dec 3, 2002	1.48	1.50	1.44	1.47
578	NASDAQ	CGEN	Mon, Dec 2, 2002	1.51	1.51	1.42	1.47
577	NASDAQ	CGEN	Fri, Nov 29, 2002	1.42	1.51	1.38	1.50
576	NASDAQ	CGEN	Wed, Nov 27, 2002	1.37	1.46	1.36	1.40
575	NASDAQ	CGEN	Tue, Nov 26, 2002	1.32	1.34	1.28	1.32
574	NASDAQ	CGEN	Mon, Nov 25, 2002	1.21	1.35	1.20	1.34
573	NASDAQ	CGEN	Fri, Nov 22, 2002	1.27	1.32	1.21	1.30
572	NASDAQ	CGEN	Thu, Nov 21, 2002	1.27	1.35	1.24	1.30
571	NASDAQ	CGEN	Wed, Nov 20, 2002	1.38	1.38	1.21	1.26
570	NASDAQ	CGEN	Tue, Nov 19, 2002	1.39	1.39	1.30	1.31
569	NASDAQ	CGEN	Mon, Nov 18, 2002	1.47	1.49	1.38	1.39
568	NASDAQ	CGEN	Fri, Nov 15, 2002	1.52	1.52	1.46	1.47
567	NASDAQ	CGEN	Thu, Nov 14, 2002	1.41	1.59	1.41	1.55
566	NASDAQ	CGEN	Wed, Nov 13, 2002	1.47	1.47	1.35	1.41
565	NASDAQ	CGEN	Tue, Nov 12, 2002	1.41	1.43	1.36	1.36
564	NASDAQ	CGEN	Mon, Nov 11, 2002	1.49	1.50	1.40	1.40
563	NASDAQ	CGEN	Fri, Nov 8, 2002	1.51	1.53	1.43	1.48
562	NASDAQ	CGEN	Thu, Nov 7, 2002	1.52	1.53	1.49	1.50
561	NASDAQ	CGEN	Wed, Nov 6, 2002	1.52	1.71	1.48	1.52
560	NASDAQ	CGEN	Tue, Nov 5, 2002	1.44	1.50	1.41	1.44
559	NASDAQ	CGEN	Mon, Nov 4, 2002	1.50	1.58	1.45	1.48
558	NASDAQ	CGEN	Fri, Nov 1, 2002	1.74	1.74	1.52	1.55
557	NASDAQ	CGEN	Thu, Oct 31, 2002	1.60	1.74	1.56	1.74
556	NASDAQ	CGEN	Wed, Oct 30, 2002	1.44	1.64	1.44	1.60
555	NASDAQ	CGEN	Tue, Oct 29, 2002	1.24	1.40	1.23	1.40
554	NASDAQ	CGEN	Mon, Oct 28, 2002	1.25	1.25	1.14	1.23
553	NASDAQ	CGEN	Fri, Oct 25, 2002	1.07	1.25	1.07	1.20
552	NASDAQ	CGEN	Thu, Oct 24, 2002	1.06	1.28	1.06	1.19
551	NASDAQ	CGEN	Wed, Oct 23, 2002	1.17	1.25	0.94	1.07
550	NASDAQ	CGEN	Tue, Oct 22, 2002	1.11	1.18	1.05	1.17
549	NASDAQ	CGEN	Mon, Oct 21, 2002	1.10	1.24	1.06	1.16
548	NASDAQ	CGEN	Fri, Oct 18, 2002	1.10	1.42	1.10	1.10
547	NASDAQ	CGEN	Thu, Oct 17, 2002	0.99	1.38	0.99	1.32
546	NASDAQ	CGEN	Wed, Oct 16, 2002	1.03	1.03	0.96	1.00
545	NASDAQ	CGEN	Tue, Oct 15, 2002	1.00	1.04	0.93	1.03
544	NASDAQ	CGEN	Mon, Oct 14, 2002	0.95	1.00	0.95	0.96
543	NASDAQ	CGEN	Fri, Oct 11, 2002	1.00	1.05	0.97	1.00
542	NASDAQ	CGEN	Thu, Oct 10, 2002	0.94	1.04	0.94	1.03
541	NASDAQ	CGEN	Wed, Oct 9, 2002	0.95	1.00	0.93	0.95
540	NASDAQ	CGEN	Tue, Oct 8, 2002	0.95	1.02	0.95	0.97
539	NASDAQ	CGEN	Mon, Oct 7, 2002	0.98	1.05	0.95	1.03
538	NASDAQ	CGEN	Fri, Oct 4, 2002	0.98	1.06	0.98	1.05
537	NASDAQ	CGEN	Thu, Oct 3, 2002	1.01	1.06	1.00	1.04
536	NASDAQ	CGEN	Wed, Oct 2, 2002	1.06	1.08	0.91	1.04
535	NASDAQ	CGEN	Tue, Oct 1, 2002	1.04	1.08	1.03	1.06
534	NASDAQ	CGEN	Mon, Sep 30, 2002	1.10	1.15	1.00	1.04
533	NASDAQ	CGEN	Fri, Sep 27, 2002	1.10	1.19	1.07	1.12
532	NASDAQ	CGEN	Thu, Sep 26, 2002	1.16	1.20	1.10	1.17
531	NASDAQ	CGEN	Wed, Sep 25, 2002	1.22	1.25	1.20	1.20
530	NASDAQ	CGEN	Tue, Sep 24, 2002	1.20	1.29	1.20	1.28
529	NASDAQ	CGEN	Mon, Sep 23, 2002	1.26	1.33	1.22	1.28
528	NASDAQ	CGEN	Fri, Sep 20, 2002	1.30	1.34	1.30	1.32
527	NASDAQ	CGEN	Thu, Sep 19, 2002	1.30	1.35	1.24	1.35
526	NASDAQ	CGEN	Wed, Sep 18, 2002	1.30	1.35	1.30	1.33
525	NASDAQ	CGEN	Tue, Sep 17, 2002	1.32	1.38	1.32	1.33
524	NASDAQ	CGEN	Mon, Sep 16, 2002	1.32	1.35	1.32	1.32
523	NASDAQ	CGEN	Fri, Sep 13, 2002	1.37	1.37	1.37	1.37
522	NASDAQ	CGEN	Thu, Sep 12, 2002	1.33	1.38	1.33	1.37
521	NASDAQ	CGEN	Wed, Sep 11, 2002	1.37	1.44	1.35	1.39
520	NASDAQ	CGEN	Tue, Sep 10, 2002	1.40	1.40	1.37	1.37
519	NASDAQ	CGEN	Mon, Sep 9, 2002	1.39	1.45	1.36	1.36
518	NASDAQ	CGEN	Fri, Sep 6, 2002	1.42	1.46	1.40	1.45
517	NASDAQ	CGEN	Thu, Sep 5, 2002	1.40	1.43	1.39	1.42
516	NASDAQ	CGEN	Wed, Sep 4, 2002	1.35	1.46	1.30	1.46
515	NASDAQ	CGEN	Tue, Sep 3, 2002	1.36	1.40	1.30	1.35
514	NASDAQ	CGEN	Fri, Aug 30, 2002	1.40	1.40	1.36	1.38
513	NASDAQ	CGEN	Thu, Aug 29, 2002	1.43	1.46	1.35	1.42
512	NASDAQ	CGEN	Wed, Aug 28, 2002	1.39	1.43	1.37	1.43
511	NASDAQ	CGEN	Tue, Aug 27, 2002	1.44	1.44	1.40	1.41
510	NASDAQ	CGEN	Mon, Aug 26, 2002	1.44	1.46	1.40	1.46
509	NASDAQ	CGEN	Fri, Aug 23, 2002	1.52	1.53	1.41	1.48
508	NASDAQ	CGEN	Thu, Aug 22, 2002	1.42	1.55	1.39	1.52
507	NASDAQ	CGEN	Wed, Aug 21, 2002	1.47	1.53	1.40	1.42
506	NASDAQ	CGEN	Tue, Aug 20, 2002	1.42	1.53	1.40	1.53
505	NASDAQ	CGEN	Mon, Aug 19, 2002	1.47	1.47	1.38	1.45
504	NASDAQ	CGEN	Fri, Aug 16, 2002	1.42	1.48	1.39	1.47
503	NASDAQ	CGEN	Thu, Aug 15, 2002	1.45	1.55	1.41	1.45
502	NASDAQ	CGEN	Wed, Aug 14, 2002	1.45	1.68	1.37	1.45
501	NASDAQ	CGEN	Tue, Aug 13, 2002	1.52	1.58	1.45	1.45
500	NASDAQ	CGEN	Mon, Aug 12, 2002	1.60	1.67	1.58	1.58
499	NASDAQ	CGEN	Fri, Aug 9, 2002	1.66	1.67	1.62	1.63
498	NASDAQ	CGEN	Thu, Aug 8, 2002	1.47	1.67	1.45	1.66
497	NASDAQ	CGEN	Wed, Aug 7, 2002	1.51	1.53	1.45	1.47
496	NASDAQ	CGEN	Tue, Aug 6, 2002	1.38	1.56	1.35	1.53
495	NASDAQ	CGEN	Mon, Aug 5, 2002	1.50	1.55	1.40	1.42
494	NASDAQ	CGEN	Fri, Aug 2, 2002	1.51	1.58	1.47	1.50
493	NASDAQ	CGEN	Thu, Aug 1, 2002	1.53	1.65	1.52	1.55
492	NASDAQ	CGEN	Wed, Jul 31, 2002	1.53	1.67	1.53	1.59
491	NASDAQ	CGEN	Tue, Jul 30, 2002	1.63	1.63	1.50	1.60
490	NASDAQ	CGEN	Mon, Jul 29, 2002	1.80	1.80	1.58	1.63
489	NASDAQ	CGEN	Fri, Jul 26, 2002	1.84	1.85	1.74	1.80
488	NASDAQ	CGEN	Thu, Jul 25, 2002	1.54	2.00	1.54	1.86
487	NASDAQ	CGEN	Wed, Jul 24, 2002	1.68	1.75	1.47	1.69
486	NASDAQ	CGEN	Tue, Jul 23, 2002	1.80	1.82	1.68	1.71
485	NASDAQ	CGEN	Mon, Jul 22, 2002	1.81	1.85	1.76	1.80
484	NASDAQ	CGEN	Fri, Jul 19, 2002	1.75	1.83	1.75	1.75
483	NASDAQ	CGEN	Thu, Jul 18, 2002	1.93	1.93	1.75	1.76
482	NASDAQ	CGEN	Wed, Jul 17, 2002	1.82	1.89	1.82	1.89
481	NASDAQ	CGEN	Tue, Jul 16, 2002	1.95	1.95	1.80	1.90
480	NASDAQ	CGEN	Mon, Jul 15, 2002	2.00	2.06	1.94	1.95
479	NASDAQ	CGEN	Fri, Jul 12, 2002	1.75	1.98	1.75	1.98
478	NASDAQ	CGEN	Thu, Jul 11, 2002	1.88	2.00	1.60	1.75
477	NASDAQ	CGEN	Wed, Jul 10, 2002	1.98	2.00	1.89	1.91
476	NASDAQ	CGEN	Tue, Jul 9, 2002	2.00	2.18	2.00	2.00
475	NASDAQ	CGEN	Mon, Jul 8, 2002	1.97	2.05	1.97	2.00
474	NASDAQ	CGEN	Fri, Jul 5, 2002	1.91	2.04	1.91	1.96
473	NASDAQ	CGEN	Wed, Jul 3, 2002	2.00	2.20	1.85	1.90
472	NASDAQ	CGEN	Tue, Jul 2, 2002	2.00	2.09	1.95	2.00
471	NASDAQ	CGEN	Mon, Jul 1, 2002	2.12	2.26	1.95	2.05
470	NASDAQ	CGEN	Fri, Jun 28, 2002	2.16	2.48	2.09	2.20
469	NASDAQ	CGEN	Thu, Jun 27, 2002	1.90	2.39	1.87	2.39
468	NASDAQ	CGEN	Wed, Jun 26, 2002	1.89	1.98	1.81	1.90
467	NASDAQ	CGEN	Tue, Jun 25, 2002	1.97	1.97	1.86	1.86
466	NASDAQ	CGEN	Mon, Jun 24, 2002	1.93	1.97	1.87	1.90
465	NASDAQ	CGEN	Fri, Jun 21, 2002	1.90	2.00	1.87	1.97
464	NASDAQ	CGEN	Thu, Jun 20, 2002	1.90	1.97	1.90	1.90
463	NASDAQ	CGEN	Wed, Jun 19, 2002	1.95	1.99	1.90	1.97
462	NASDAQ	CGEN	Tue, Jun 18, 2002	2.08	2.08	1.85	1.95
461	NASDAQ	CGEN	Mon, Jun 17, 2002	2.08	2.08	2.00	2.06
460	NASDAQ	CGEN	Fri, Jun 14, 2002	2.05	2.08	1.98	2.08
459	NASDAQ	CGEN	Thu, Jun 13, 2002	2.12	2.12	2.05	2.06
458	NASDAQ	CGEN	Wed, Jun 12, 2002	2.15	2.18	2.02	2.10
457	NASDAQ	CGEN	Tue, Jun 11, 2002	2.20	2.23	2.15	2.17
456	NASDAQ	CGEN	Mon, Jun 10, 2002	2.25	2.30	2.21	2.26
455	NASDAQ	CGEN	Fri, Jun 7, 2002	2.21	2.30	2.21	2.25
454	NASDAQ	CGEN	Thu, Jun 6, 2002	2.30	2.35	2.23	2.31
453	NASDAQ	CGEN	Wed, Jun 5, 2002	2.35	2.35	2.20	2.31
452	NASDAQ	CGEN	Tue, Jun 4, 2002	2.30	2.43	2.30	2.30
451	NASDAQ	CGEN	Mon, Jun 3, 2002	2.40	2.49	2.28	2.34
450	NASDAQ	CGEN	Fri, May 31, 2002	2.30	2.37	2.30	2.37
449	NASDAQ	CGEN	Thu, May 30, 2002	2.34	2.37	2.11	2.33
448	NASDAQ	CGEN	Wed, May 29, 2002	2.35	2.45	2.35	2.44
447	NASDAQ	CGEN	Tue, May 28, 2002	2.35	2.42	2.30	2.41
446	NASDAQ	CGEN	Fri, May 24, 2002	2.50	2.50	2.35	2.40
445	NASDAQ	CGEN	Thu, May 23, 2002	2.51	2.53	2.43	2.50
444	NASDAQ	CGEN	Wed, May 22, 2002	2.47	2.55	2.42	2.51
443	NASDAQ	CGEN	Tue, May 21, 2002	2.60	2.66	2.48	2.48
442	NASDAQ	CGEN	Mon, May 20, 2002	2.57	2.65	2.49	2.53
441	NASDAQ	CGEN	Fri, May 17, 2002	2.73	2.76	2.45	2.68
440	NASDAQ	CGEN	Thu, May 16, 2002	2.75	2.85	2.62	2.68
439	NASDAQ	CGEN	Wed, May 15, 2002	2.84	2.87	2.75	2.82
438	NASDAQ	CGEN	Tue, May 14, 2002	2.81	2.91	2.80	2.86
437	NASDAQ	CGEN	Mon, May 13, 2002	2.90	2.90	2.80	2.81
436	NASDAQ	CGEN	Fri, May 10, 2002	2.86	2.95	2.80	2.90
435	NASDAQ	CGEN	Thu, May 9, 2002	2.85	2.95	2.78	2.92
434	NASDAQ	CGEN	Wed, May 8, 2002	2.91	2.95	2.80	2.85
433	NASDAQ	CGEN	Tue, May 7, 2002	2.82	3.07	2.80	2.85
432	NASDAQ	CGEN	Mon, May 6, 2002	2.98	2.98	2.77	2.82
431	NASDAQ	CGEN	Fri, May 3, 2002	2.94	3.05	2.85	3.00
430	NASDAQ	CGEN	Thu, May 2, 2002	2.83	2.93	2.80	2.85
429	NASDAQ	CGEN	Wed, May 1, 2002	2.68	2.85	2.68	2.84
428	NASDAQ	CGEN	Tue, Apr 30, 2002	2.62	2.80	2.58	2.70
427	NASDAQ	CGEN	Mon, Apr 29, 2002	2.65	2.74	2.60	2.61
426	NASDAQ	CGEN	Fri, Apr 26, 2002	2.70	2.73	2.58	2.73
425	NASDAQ	CGEN	Thu, Apr 25, 2002	2.77	2.80	2.62	2.65
424	NASDAQ	CGEN	Wed, Apr 24, 2002	2.89	2.90	2.75	2.77
423	NASDAQ	CGEN	Tue, Apr 23, 2002	3.01	3.09	2.79	2.82
422	NASDAQ	CGEN	Mon, Apr 22, 2002	3.17	3.17	2.92	3.00
421	NASDAQ	CGEN	Fri, Apr 19, 2002	3.19	3.19	3.08	3.10
420	NASDAQ	CGEN	Thu, Apr 18, 2002	3.16	3.25	3.05	3.16
419	NASDAQ	CGEN	Wed, Apr 17, 2002	3.24	3.25	3.17	3.25
418	NASDAQ	CGEN	Tue, Apr 16, 2002	3.14	3.36	3.14	3.36
417	NASDAQ	CGEN	Mon, Apr 15, 2002	3.14	3.17	3.06	3.10
416	NASDAQ	CGEN	Fri, Apr 12, 2002	3.12	3.22	3.01	3.14
415	NASDAQ	CGEN	Thu, Apr 11, 2002	3.10	3.13	3.05	3.08
414	NASDAQ	CGEN	Wed, Apr 10, 2002	3.18	3.25	3.02	3.12
413	NASDAQ	CGEN	Tue, Apr 9, 2002	3.24	3.25	3.19	3.24
412	NASDAQ	CGEN	Mon, Apr 8, 2002	3.23	3.27	3.17	3.21
411	NASDAQ	CGEN	Fri, Apr 5, 2002	3.41	3.41	3.25	3.37
410	NASDAQ	CGEN	Thu, Apr 4, 2002	3.39	3.45	3.36	3.41
409	NASDAQ	CGEN	Wed, Apr 3, 2002	3.30	3.73	3.29	3.49
408	NASDAQ	CGEN	Tue, Apr 2, 2002	3.25	3.42	3.23	3.42
407	NASDAQ	CGEN	Mon, Apr 1, 2002	3.29	3.49	3.28	3.42
406	NASDAQ	CGEN	Thu, Mar 28, 2002	3.40	3.48	3.38	3.40
405	NASDAQ	CGEN	Wed, Mar 27, 2002	3.50	3.59	3.49	3.49
404	NASDAQ	CGEN	Tue, Mar 26, 2002	3.51	3.69	3.51	3.58
403	NASDAQ	CGEN	Mon, Mar 25, 2002	3.62	3.79	3.60	3.60
402	NASDAQ	CGEN	Fri, Mar 22, 2002	3.87	3.97	3.58	3.90
401	NASDAQ	CGEN	Thu, Mar 21, 2002	3.85	3.99	3.85	3.85
400	NASDAQ	CGEN	Wed, Mar 20, 2002	4.05	4.39	3.99	4.00
399	NASDAQ	CGEN	Tue, Mar 19, 2002	3.90	4.15	3.85	4.10
398	NASDAQ	CGEN	Mon, Mar 18, 2002	3.71	3.90	3.66	3.90
397	NASDAQ	CGEN	Fri, Mar 15, 2002	3.53	3.79	3.50	3.79
396	NASDAQ	CGEN	Thu, Mar 14, 2002	3.63	3.73	3.60	3.60
395	NASDAQ	CGEN	Wed, Mar 13, 2002	3.37	3.69	3.33	3.55
394	NASDAQ	CGEN	Tue, Mar 12, 2002	3.38	3.49	3.30	3.44
393	NASDAQ	CGEN	Mon, Mar 11, 2002	3.40	3.47	3.30	3.39
392	NASDAQ	CGEN	Fri, Mar 8, 2002	3.14	3.45	3.13	3.30
391	NASDAQ	CGEN	Thu, Mar 7, 2002	3.21	3.25	3.15	3.16
390	NASDAQ	CGEN	Wed, Mar 6, 2002	3.20	3.30	3.18	3.25
389	NASDAQ	CGEN	Tue, Mar 5, 2002	3.28	3.33	3.18	3.24
388	NASDAQ	CGEN	Mon, Mar 4, 2002	3.37	3.48	3.27	3.35
387	NASDAQ	CGEN	Fri, Mar 1, 2002	3.35	3.46	3.33	3.37
386	NASDAQ	CGEN	Thu, Feb 28, 2002	3.54	3.73	3.53	3.67
385	NASDAQ	CGEN	Wed, Feb 27, 2002	3.38	3.71	3.21	3.70
384	NASDAQ	CGEN	Tue, Feb 26, 2002	3.40	3.45	3.30	3.43
383	NASDAQ	CGEN	Mon, Feb 25, 2002	3.37	3.48	3.30	3.45
382	NASDAQ	CGEN	Fri, Feb 22, 2002	3.48	3.50	3.37	3.43
381	NASDAQ	CGEN	Thu, Feb 21, 2002	3.33	3.60	3.33	3.48
380	NASDAQ	CGEN	Wed, Feb 20, 2002	3.48	3.55	3.22	3.31
379	NASDAQ	CGEN	Tue, Feb 19, 2002	3.86	3.86	3.40	3.42
378	NASDAQ	CGEN	Fri, Feb 15, 2002	3.90	4.00	3.85	3.86
377	NASDAQ	CGEN	Thu, Feb 14, 2002	4.14	4.14	3.75	3.90
376	NASDAQ	CGEN	Wed, Feb 13, 2002	4.34	4.54	4.06	4.18
375	NASDAQ	CGEN	Tue, Feb 12, 2002	4.45	4.54	4.20	4.54
374	NASDAQ	CGEN	Mon, Feb 11, 2002	4.23	4.45	4.23	4.45
373	NASDAQ	CGEN	Fri, Feb 8, 2002	3.93	4.40	3.93	4.30
372	NASDAQ	CGEN	Thu, Feb 7, 2002	4.08	4.15	3.94	3.97
371	NASDAQ	CGEN	Wed, Feb 6, 2002	4.25	4.25	4.10	4.16
370	NASDAQ	CGEN	Tue, Feb 5, 2002	4.25	4.33	4.06	4.11
369	NASDAQ	CGEN	Mon, Feb 4, 2002	4.40	4.40	4.02	4.30
368	NASDAQ	CGEN	Fri, Feb 1, 2002	4.42	4.50	4.32	4.38
367	NASDAQ	CGEN	Thu, Jan 31, 2002	4.28	4.40	4.10	4.39
366	NASDAQ	CGEN	Wed, Jan 30, 2002	4.00	4.30	4.00	4.30
365	NASDAQ	CGEN	Tue, Jan 29, 2002	4.31	4.31	3.97	4.05
364	NASDAQ	CGEN	Mon, Jan 28, 2002	4.30	4.60	4.30	4.31
363	NASDAQ	CGEN	Fri, Jan 25, 2002	4.45	4.55	4.27	4.29
362	NASDAQ	CGEN	Thu, Jan 24, 2002	4.29	4.48	4.29	4.40
361	NASDAQ	CGEN	Wed, Jan 23, 2002	4.40	4.56	4.30	4.30
360	NASDAQ	CGEN	Tue, Jan 22, 2002	4.43	4.59	4.35	4.41
359	NASDAQ	CGEN	Fri, Jan 18, 2002	4.50	4.85	4.32	4.49
358	NASDAQ	CGEN	Thu, Jan 17, 2002	4.65	4.65	4.40	4.50
357	NASDAQ	CGEN	Wed, Jan 16, 2002	4.35	4.60	4.28	4.49
356	NASDAQ	CGEN	Tue, Jan 15, 2002	4.40	4.65	4.28	4.38
355	NASDAQ	CGEN	Mon, Jan 14, 2002	4.66	4.70	4.37	4.39
354	NASDAQ	CGEN	Fri, Jan 11, 2002	4.55	4.67	4.30	4.64
353	NASDAQ	CGEN	Thu, Jan 10, 2002	4.80	4.80	4.42	4.52
352	NASDAQ	CGEN	Wed, Jan 9, 2002	4.92	4.92	4.70	4.70
351	NASDAQ	CGEN	Tue, Jan 8, 2002	5.02	5.03	4.71	4.77
350	NASDAQ	CGEN	Mon, Jan 7, 2002	5.23	5.24	4.76	5.04
349	NASDAQ	CGEN	Fri, Jan 4, 2002	4.61	4.90	4.35	4.90
348	NASDAQ	CGEN	Thu, Jan 3, 2002	4.38	4.65	4.21	4.46
347	NASDAQ	CGEN	Wed, Jan 2, 2002	4.75	4.80	4.30	4.35
346	NASDAQ	CGEN	Mon, Dec 31, 2001	4.66	4.95	4.65	4.70
345	NASDAQ	CGEN	Fri, Dec 28, 2001	4.30	4.74	4.30	4.50
344	NASDAQ	CGEN	Thu, Dec 27, 2001	4.25	4.47	4.10	4.20
343	NASDAQ	CGEN	Wed, Dec 26, 2001	4.22	4.37	4.15	4.22
342	NASDAQ	CGEN	Mon, Dec 24, 2001	3.75	4.09	3.59	4.08
341	NASDAQ	CGEN	Fri, Dec 21, 2001	3.35	3.74	3.35	3.74
340	NASDAQ	CGEN	Thu, Dec 20, 2001	3.52	3.59	3.38	3.45
339	NASDAQ	CGEN	Wed, Dec 19, 2001	3.59	3.70	3.39	3.58
338	NASDAQ	CGEN	Tue, Dec 18, 2001	3.76	3.85	3.56	3.73
337	NASDAQ	CGEN	Mon, Dec 17, 2001	3.78	3.90	3.70	3.75
336	NASDAQ	CGEN	Fri, Dec 14, 2001	3.49	3.84	3.48	3.75
335	NASDAQ	CGEN	Thu, Dec 13, 2001	3.10	3.45	3.08	3.45
334	NASDAQ	CGEN	Wed, Dec 12, 2001	3.09	3.15	3.03	3.15
333	NASDAQ	CGEN	Tue, Dec 11, 2001	3.04	3.12	3.02	3.08
332	NASDAQ	CGEN	Mon, Dec 10, 2001	3.10	3.15	3.01	3.04
331	NASDAQ	CGEN	Fri, Dec 7, 2001	3.18	3.23	3.04	3.15
330	NASDAQ	CGEN	Thu, Dec 6, 2001	3.08	3.23	3.04	3.19
329	NASDAQ	CGEN	Wed, Dec 5, 2001	3.04	3.14	3.04	3.07
328	NASDAQ	CGEN	Tue, Dec 4, 2001	3.13	3.13	3.03	3.05
327	NASDAQ	CGEN	Mon, Dec 3, 2001	3.29	3.30	3.02	3.03
326	NASDAQ	CGEN	Fri, Nov 30, 2001	3.05	3.23	3.00	3.16
325	NASDAQ	CGEN	Thu, Nov 29, 2001	3.02	3.06	3.00	3.03
324	NASDAQ	CGEN	Wed, Nov 28, 2001	2.94	3.03	2.94	2.99
323	NASDAQ	CGEN	Tue, Nov 27, 2001	2.98	2.98	2.93	2.95
322	NASDAQ	CGEN	Mon, Nov 26, 2001	3.05	3.10	2.92	2.95
321	NASDAQ	CGEN	Fri, Nov 23, 2001	3.07	3.09	3.00	3.05
320	NASDAQ	CGEN	Wed, Nov 21, 2001	2.99	3.06	2.99	3.03
319	NASDAQ	CGEN	Tue, Nov 20, 2001	2.97	3.09	2.95	3.04
318	NASDAQ	CGEN	Mon, Nov 19, 2001	2.94	3.13	2.94	2.97
317	NASDAQ	CGEN	Fri, Nov 16, 2001	2.99	3.04	2.95	2.99
316	NASDAQ	CGEN	Thu, Nov 15, 2001	3.00	3.05	2.94	2.95
315	NASDAQ	CGEN	Wed, Nov 14, 2001	3.05	3.07	2.95	3.00
314	NASDAQ	CGEN	Tue, Nov 13, 2001	3.11	3.15	3.02	3.07
313	NASDAQ	CGEN	Mon, Nov 12, 2001	3.03	3.15	3.03	3.08
312	NASDAQ	CGEN	Fri, Nov 9, 2001	3.15	3.15	3.07	3.10
311	NASDAQ	CGEN	Thu, Nov 8, 2001	3.30	3.30	3.10	3.10
310	NASDAQ	CGEN	Wed, Nov 7, 2001	3.25	3.30	3.01	3.13
309	NASDAQ	CGEN	Tue, Nov 6, 2001	3.16	3.47	3.10	3.25
308	NASDAQ	CGEN	Mon, Nov 5, 2001	3.10	3.30	3.03	3.20
307	NASDAQ	CGEN	Fri, Nov 2, 2001	3.07	3.07	3.02	3.02
306	NASDAQ	CGEN	Thu, Nov 1, 2001	3.10	3.10	3.00	3.02
305	NASDAQ	CGEN	Wed, Oct 31, 2001	3.07	3.15	3.06	3.10
304	NASDAQ	CGEN	Tue, Oct 30, 2001	3.17	3.18	3.01	3.07
303	NASDAQ	CGEN	Mon, Oct 29, 2001	3.50	3.51	3.15	3.18
302	NASDAQ	CGEN	Fri, Oct 26, 2001	3.45	3.84	3.38	3.38
301	NASDAQ	CGEN	Thu, Oct 25, 2001	3.30	3.90	3.29	3.43
300	NASDAQ	CGEN	Wed, Oct 24, 2001	2.99	3.30	2.92	3.27
299	NASDAQ	CGEN	Tue, Oct 23, 2001	2.90	2.99	2.81	2.95
298	NASDAQ	CGEN	Mon, Oct 22, 2001	2.82	2.90	2.77	2.84
297	NASDAQ	CGEN	Fri, Oct 19, 2001	2.88	3.00	2.60	2.62
296	NASDAQ	CGEN	Thu, Oct 18, 2001	3.02	3.05	2.90	2.90
295	NASDAQ	CGEN	Wed, Oct 17, 2001	3.06	3.16	2.90	3.05
294	NASDAQ	CGEN	Tue, Oct 16, 2001	3.03	3.09	2.99	3.02
293	NASDAQ	CGEN	Mon, Oct 15, 2001	2.95	3.03	2.92	2.95
292	NASDAQ	CGEN	Fri, Oct 12, 2001	3.05	3.10	2.92	2.95
291	NASDAQ	CGEN	Thu, Oct 11, 2001	3.14	3.19	2.90	2.95
290	NASDAQ	CGEN	Wed, Oct 10, 2001	2.99	3.36	2.96	3.14
289	NASDAQ	CGEN	Tue, Oct 9, 2001	3.06	3.15	2.85	3.07
288	NASDAQ	CGEN	Mon, Oct 8, 2001	3.00	3.05	2.80	3.00
287	NASDAQ	CGEN	Fri, Oct 5, 2001	2.94	3.04	2.94	3.03
286	NASDAQ	CGEN	Thu, Oct 4, 2001	3.19	3.19	2.85	3.00
285	NASDAQ	CGEN	Wed, Oct 3, 2001	3.06	3.19	3.01	3.15
284	NASDAQ	CGEN	Tue, Oct 2, 2001	2.90	3.03	2.90	3.03
283	NASDAQ	CGEN	Mon, Oct 1, 2001	2.93	2.93	2.84	2.87
282	NASDAQ	CGEN	Fri, Sep 28, 2001	2.94	3.05	2.94	2.98
281	NASDAQ	CGEN	Thu, Sep 27, 2001	2.94	2.95	2.85	2.93
280	NASDAQ	CGEN	Wed, Sep 26, 2001	2.97	3.00	2.86	2.95
279	NASDAQ	CGEN	Tue, Sep 25, 2001	3.22	3.30	2.85	2.95
278	NASDAQ	CGEN	Mon, Sep 24, 2001	2.95	2.99	2.80	2.97
277	NASDAQ	CGEN	Fri, Sep 21, 2001	2.90	3.00	2.76	2.95
276	NASDAQ	CGEN	Thu, Sep 20, 2001	2.90	2.99	2.80	2.85
275	NASDAQ	CGEN	Wed, Sep 19, 2001	2.99	2.99	2.76	2.90
274	NASDAQ	CGEN	Tue, Sep 18, 2001	3.10	3.10	2.92	2.92
273	NASDAQ	CGEN	Mon, Sep 17, 2001	3.00	3.09	2.90	2.98
272	NASDAQ	CGEN	Mon, Sep 10, 2001	3.53	3.60	3.25	3.27
271	NASDAQ	CGEN	Fri, Sep 7, 2001	3.60	3.73	3.47	3.49
270	NASDAQ	CGEN	Thu, Sep 6, 2001	3.97	4.05	3.50	3.70
269	NASDAQ	CGEN	Wed, Sep 5, 2001	3.95	4.16	3.85	3.93
268	NASDAQ	CGEN	Tue, Sep 4, 2001	4.23	4.35	3.90	3.90
267	NASDAQ	CGEN	Fri, Aug 31, 2001	4.30	4.70	4.10	4.12
266	NASDAQ	CGEN	Thu, Aug 30, 2001	3.95	4.02	3.91	3.95
265	NASDAQ	CGEN	Wed, Aug 29, 2001	4.01	4.18	3.95	3.95
264	NASDAQ	CGEN	Tue, Aug 28, 2001	3.95	4.09	3.76	4.09
263	NASDAQ	CGEN	Mon, Aug 27, 2001	3.92	4.05	3.75	3.95
262	NASDAQ	CGEN	Fri, Aug 24, 2001	3.73	4.10	3.71	4.00
261	NASDAQ	CGEN	Thu, Aug 23, 2001	3.70	3.78	3.65	3.78
260	NASDAQ	CGEN	Wed, Aug 22, 2001	3.76	3.76	3.65	3.65
259	NASDAQ	CGEN	Tue, Aug 21, 2001	3.78	3.80	3.70	3.76
258	NASDAQ	CGEN	Mon, Aug 20, 2001	3.85	3.90	3.72	3.80
257	NASDAQ	CGEN	Fri, Aug 17, 2001	3.75	3.90	3.55	3.90
256	NASDAQ	CGEN	Thu, Aug 16, 2001	3.95	3.95	3.75	3.75
255	NASDAQ	CGEN	Wed, Aug 15, 2001	3.95	4.00	3.81	3.96
254	NASDAQ	CGEN	Tue, Aug 14, 2001	4.00	4.05	3.95	4.00
253	NASDAQ	CGEN	Mon, Aug 13, 2001	3.95	4.00	3.83	4.00
252	NASDAQ	CGEN	Fri, Aug 10, 2001	4.00	4.00	3.95	3.95
251	NASDAQ	CGEN	Thu, Aug 9, 2001	3.97	4.05	3.96	4.00
250	NASDAQ	CGEN	Wed, Aug 8, 2001	4.10	4.15	4.00	4.00
249	NASDAQ	CGEN	Tue, Aug 7, 2001	4.20	4.20	4.05	4.15
248	NASDAQ	CGEN	Mon, Aug 6, 2001	4.53	4.62	4.12	4.20
247	NASDAQ	CGEN	Fri, Aug 3, 2001	4.05	4.41	4.05	4.30
246	NASDAQ	CGEN	Thu, Aug 2, 2001	3.82	4.20	3.76	3.95
245	NASDAQ	CGEN	Wed, Aug 1, 2001	3.70	3.93	3.70	3.77
244	NASDAQ	CGEN	Tue, Jul 31, 2001	3.93	3.99	3.52	3.70
243	NASDAQ	CGEN	Mon, Jul 30, 2001	4.00	4.00	3.90	3.99
242	NASDAQ	CGEN	Fri, Jul 27, 2001	4.00	4.00	3.90	3.97
241	NASDAQ	CGEN	Thu, Jul 26, 2001	3.99	4.00	3.90	3.93
240	NASDAQ	CGEN	Wed, Jul 25, 2001	3.77	4.05	3.76	3.95
239	NASDAQ	CGEN	Tue, Jul 24, 2001	3.53	3.70	3.52	3.65
238	NASDAQ	CGEN	Mon, Jul 23, 2001	3.80	3.85	3.70	3.82
237	NASDAQ	CGEN	Fri, Jul 20, 2001	3.82	3.82	3.65	3.74
236	NASDAQ	CGEN	Thu, Jul 19, 2001	3.71	3.99	3.71	3.71
235	NASDAQ	CGEN	Wed, Jul 18, 2001	4.00	4.00	3.71	3.76
234	NASDAQ	CGEN	Tue, Jul 17, 2001	4.03	4.10	3.90	4.10
233	NASDAQ	CGEN	Mon, Jul 16, 2001	4.06	4.07	3.96	3.96
232	NASDAQ	CGEN	Fri, Jul 13, 2001	4.01	4.03	3.93	4.00
231	NASDAQ	CGEN	Thu, Jul 12, 2001	3.96	4.06	3.90	4.00
230	NASDAQ	CGEN	Wed, Jul 11, 2001	4.05	4.20	3.96	3.96
229	NASDAQ	CGEN	Tue, Jul 10, 2001	4.20	4.29	4.05	4.05
228	NASDAQ	CGEN	Mon, Jul 9, 2001	4.35	4.50	4.20	4.20
227	NASDAQ	CGEN	Fri, Jul 6, 2001	4.06	4.27	4.01	4.20
226	NASDAQ	CGEN	Thu, Jul 5, 2001	4.11	4.15	4.06	4.06
225	NASDAQ	CGEN	Tue, Jul 3, 2001	4.26	4.30	4.10	4.19
224	NASDAQ	CGEN	Mon, Jul 2, 2001	4.30	4.45	4.27	4.30
223	NASDAQ	CGEN	Fri, Jun 29, 2001	4.40	4.65	4.35	4.40
222	NASDAQ	CGEN	Thu, Jun 28, 2001	4.39	4.40	4.12	4.38
221	NASDAQ	CGEN	Wed, Jun 27, 2001	4.26	4.39	3.93	4.00
220	NASDAQ	CGEN	Tue, Jun 26, 2001	3.99	4.36	3.90	4.32
219	NASDAQ	CGEN	Mon, Jun 25, 2001	3.99	4.17	3.90	3.99
218	NASDAQ	CGEN	Fri, Jun 22, 2001	4.13	4.20	3.92	4.01
217	NASDAQ	CGEN	Thu, Jun 21, 2001	4.21	4.24	3.95	3.95
216	NASDAQ	CGEN	Wed, Jun 20, 2001	4.15	4.30	4.07	4.19
215	NASDAQ	CGEN	Tue, Jun 19, 2001	4.40	4.40	4.05	4.15
214	NASDAQ	CGEN	Mon, Jun 18, 2001	4.40	4.65	4.25	4.27
213	NASDAQ	CGEN	Fri, Jun 15, 2001	4.30	4.55	4.25	4.55
212	NASDAQ	CGEN	Thu, Jun 14, 2001	4.80	4.80	4.23	4.40
211	NASDAQ	CGEN	Wed, Jun 13, 2001	4.80	4.89	4.75	4.75
210	NASDAQ	CGEN	Tue, Jun 12, 2001	4.98	4.99	4.75	4.80
209	NASDAQ	CGEN	Mon, Jun 11, 2001	4.95	5.04	4.90	4.94
208	NASDAQ	CGEN	Fri, Jun 8, 2001	5.02	5.02	4.80	4.85
207	NASDAQ	CGEN	Thu, Jun 7, 2001	5.00	5.06	4.90	4.98
206	NASDAQ	CGEN	Wed, Jun 6, 2001	5.05	5.05	4.70	5.00
205	NASDAQ	CGEN	Tue, Jun 5, 2001	5.02	5.05	4.89	5.00
204	NASDAQ	CGEN	Mon, Jun 4, 2001	4.90	5.05	4.85	5.03
203	NASDAQ	CGEN	Fri, Jun 1, 2001	4.73	4.99	4.50	4.99
202	NASDAQ	CGEN	Thu, May 31, 2001	4.81	4.89	4.55	4.75
201	NASDAQ	CGEN	Wed, May 30, 2001	5.26	5.26	4.70	4.89
200	NASDAQ	CGEN	Tue, May 29, 2001	5.62	5.63	5.10	5.27
199	NASDAQ	CGEN	Fri, May 25, 2001	5.85	6.00	5.55	5.55
198	NASDAQ	CGEN	Thu, May 24, 2001	5.39	6.05	5.35	5.77
197	NASDAQ	CGEN	Wed, May 23, 2001	5.02	5.77	4.85	5.35
196	NASDAQ	CGEN	Tue, May 22, 2001	5.38	5.38	4.81	4.99
195	NASDAQ	CGEN	Mon, May 21, 2001	4.16	5.10	4.08	5.10
194	NASDAQ	CGEN	Fri, May 18, 2001	4.11	4.28	4.02	4.07
193	NASDAQ	CGEN	Thu, May 17, 2001	4.04	4.20	4.00	4.02
192	NASDAQ	CGEN	Wed, May 16, 2001	4.11	4.11	3.90	4.03
191	NASDAQ	CGEN	Tue, May 15, 2001	4.34	4.34	3.85	4.05
190	NASDAQ	CGEN	Mon, May 14, 2001	4.38	4.38	4.12	4.21
189	NASDAQ	CGEN	Fri, May 11, 2001	4.05	4.48	3.96	4.18
188	NASDAQ	CGEN	Thu, May 10, 2001	4.04	4.25	4.00	4.00
187	NASDAQ	CGEN	Wed, May 9, 2001	4.03	4.05	3.96	4.00
186	NASDAQ	CGEN	Tue, May 8, 2001	4.05	4.23	4.00	4.05
185	NASDAQ	CGEN	Mon, May 7, 2001	4.19	4.32	4.04	4.23
184	NASDAQ	CGEN	Fri, May 4, 2001	4.08	4.20	4.08	4.12
183	NASDAQ	CGEN	Thu, May 3, 2001	4.35	4.35	4.00	4.01
182	NASDAQ	CGEN	Wed, May 2, 2001	4.48	4.49	4.00	4.14
181	NASDAQ	CGEN	Tue, May 1, 2001	4.55	4.55	4.19	4.55
180	NASDAQ	CGEN	Mon, Apr 30, 2001	4.56	4.79	4.35	4.48
179	NASDAQ	CGEN	Fri, Apr 27, 2001	4.47	4.47	4.20	4.39
178	NASDAQ	CGEN	Thu, Apr 26, 2001	4.14	4.22	4.11	4.15
177	NASDAQ	CGEN	Wed, Apr 25, 2001	4.13	4.19	4.05	4.11
176	NASDAQ	CGEN	Tue, Apr 24, 2001	3.98	4.20	3.98	4.10
175	NASDAQ	CGEN	Mon, Apr 23, 2001	4.10	4.15	3.90	4.05
174	NASDAQ	CGEN	Fri, Apr 20, 2001	4.50	4.50	4.00	4.02
173	NASDAQ	CGEN	Thu, Apr 19, 2001	4.54	4.72	4.00	4.10
172	NASDAQ	CGEN	Wed, Apr 18, 2001	4.54	4.75	4.48	4.54
171	NASDAQ	CGEN	Tue, Apr 17, 2001	4.15	4.70	4.10	4.55
170	NASDAQ	CGEN	Mon, Apr 16, 2001	4.67	4.73	3.87	4.00
169	NASDAQ	CGEN	Thu, Apr 12, 2001	4.67	4.90	4.50	4.90
168	NASDAQ	CGEN	Wed, Apr 11, 2001	4.30	5.00	4.30	4.67
167	NASDAQ	CGEN	Tue, Apr 10, 2001	4.09	4.45	4.00	4.45
166	NASDAQ	CGEN	Mon, Apr 9, 2001	4.10	4.40	3.87	4.01
165	NASDAQ	CGEN	Fri, Apr 6, 2001	3.55	4.38	3.39	4.25
164	NASDAQ	CGEN	Thu, Apr 5, 2001	3.19	3.63	3.19	3.63
163	NASDAQ	CGEN	Wed, Apr 4, 2001	3.25	3.31	3.13	3.13
162	NASDAQ	CGEN	Tue, Apr 3, 2001	3.34	3.38	3.16	3.31
161	NASDAQ	CGEN	Mon, Apr 2, 2001	3.44	3.44	3.13	3.28
160	NASDAQ	CGEN	Fri, Mar 30, 2001	3.47	3.47	3.13	3.41
159	NASDAQ	CGEN	Thu, Mar 29, 2001	3.53	3.56	3.38	3.41
158	NASDAQ	CGEN	Wed, Mar 28, 2001	3.56	3.69	3.44	3.44
157	NASDAQ	CGEN	Tue, Mar 27, 2001	3.63	3.69	3.44	3.63
156	NASDAQ	CGEN	Mon, Mar 26, 2001	3.75	3.88	3.31	3.81
155	NASDAQ	CGEN	Fri, Mar 23, 2001	3.28	3.88	3.28	3.75
154	NASDAQ	CGEN	Thu, Mar 22, 2001	3.75	3.75	3.25	3.56
153	NASDAQ	CGEN	Wed, Mar 21, 2001	4.13	4.19	3.38	3.44
152	NASDAQ	CGEN	Tue, Mar 20, 2001	4.81	4.81	4.25	4.25
151	NASDAQ	CGEN	Mon, Mar 19, 2001	4.25	4.94	4.25	4.81
150	NASDAQ	CGEN	Fri, Mar 16, 2001	4.69	4.81	4.00	4.25
149	NASDAQ	CGEN	Thu, Mar 15, 2001	4.88	5.00	4.69	4.91
148	NASDAQ	CGEN	Wed, Mar 14, 2001	4.94	5.13	4.81	5.06
147	NASDAQ	CGEN	Tue, Mar 13, 2001	5.00	5.06	4.88	5.00
146	NASDAQ	CGEN	Mon, Mar 12, 2001	5.13	5.13	4.94	5.00
145	NASDAQ	CGEN	Fri, Mar 9, 2001	5.16	5.16	4.97	5.06
144	NASDAQ	CGEN	Thu, Mar 8, 2001	5.25	5.25	5.00	5.13
143	NASDAQ	CGEN	Wed, Mar 7, 2001	5.00	5.31	4.75	5.25
142	NASDAQ	CGEN	Tue, Mar 6, 2001	5.19	5.38	5.00	5.06
141	NASDAQ	CGEN	Mon, Mar 5, 2001	5.13	5.13	4.94	5.00
140	NASDAQ	CGEN	Fri, Mar 2, 2001	5.00	5.13	4.88	5.00
139	NASDAQ	CGEN	Thu, Mar 1, 2001	5.13	5.25	4.94	5.00
138	NASDAQ	CGEN	Wed, Feb 28, 2001	5.25	5.56	5.00	5.25
137	NASDAQ	CGEN	Tue, Feb 27, 2001	5.86	5.88	5.13	5.13
136	NASDAQ	CGEN	Mon, Feb 26, 2001	6.31	6.38	5.50	5.81
135	NASDAQ	CGEN	Fri, Feb 23, 2001	5.80	6.06	5.75	5.94
134	NASDAQ	CGEN	Thu, Feb 22, 2001	5.94	6.19	5.81	5.81
133	NASDAQ	CGEN	Wed, Feb 21, 2001	6.13	6.25	6.00	6.00
132	NASDAQ	CGEN	Tue, Feb 20, 2001	6.50	6.69	6.00	6.00
131	NASDAQ	CGEN	Fri, Feb 16, 2001	6.88	6.88	6.44	6.44
130	NASDAQ	CGEN	Thu, Feb 15, 2001	6.75	6.81	6.44	6.81
129	NASDAQ	CGEN	Wed, Feb 14, 2001	6.88	6.88	6.44	6.50
128	NASDAQ	CGEN	Tue, Feb 13, 2001	7.13	7.13	6.75	6.75
127	NASDAQ	CGEN	Mon, Feb 12, 2001	7.31	7.31	6.81	6.94
126	NASDAQ	CGEN	Fri, Feb 9, 2001	7.31	7.38	7.00	7.25
125	NASDAQ	CGEN	Thu, Feb 8, 2001	7.13	7.25	7.00	7.06
124	NASDAQ	CGEN	Wed, Feb 7, 2001	7.70	7.73	6.88	7.00
123	NASDAQ	CGEN	Tue, Feb 6, 2001	7.88	8.63	7.75	7.81
122	NASDAQ	CGEN	Mon, Feb 5, 2001	7.81	8.13	7.52	7.88
121	NASDAQ	CGEN	Fri, Feb 2, 2001	7.81	7.88	7.50	7.50
120	NASDAQ	CGEN	Thu, Feb 1, 2001	7.38	7.88	7.25	7.44
119	NASDAQ	CGEN	Wed, Jan 31, 2001	7.13	7.50	7.13	7.19
118	NASDAQ	CGEN	Tue, Jan 30, 2001	7.00	7.19	7.00	7.13
117	NASDAQ	CGEN	Mon, Jan 29, 2001	7.16	7.31	7.06	7.06
116	NASDAQ	CGEN	Fri, Jan 26, 2001	7.19	7.25	7.13	7.19
115	NASDAQ	CGEN	Thu, Jan 25, 2001	7.19	7.44	7.00	7.44
114	NASDAQ	CGEN	Wed, Jan 24, 2001	7.19	7.38	6.88	7.13
113	NASDAQ	CGEN	Tue, Jan 23, 2001	6.13	7.75	5.88	7.75
112	NASDAQ	CGEN	Mon, Jan 22, 2001	6.00	6.25	5.75	5.88
111	NASDAQ	CGEN	Fri, Jan 19, 2001	5.98	6.13	5.88	5.88
110	NASDAQ	CGEN	Thu, Jan 18, 2001	5.89	6.06	5.88	6.00
109	NASDAQ	CGEN	Wed, Jan 17, 2001	6.25	6.25	5.75	5.88
108	NASDAQ	CGEN	Tue, Jan 16, 2001	6.23	6.25	6.06	6.13
107	NASDAQ	CGEN	Fri, Jan 12, 2001	6.25	6.25	6.06	6.25
106	NASDAQ	CGEN	Thu, Jan 11, 2001	6.00	6.19	5.88	6.13
105	NASDAQ	CGEN	Wed, Jan 10, 2001	6.19	6.38	5.94	5.94
104	NASDAQ	CGEN	Tue, Jan 9, 2001	6.56	6.56	6.00	6.00
103	NASDAQ	CGEN	Mon, Jan 8, 2001	6.38	6.75	6.25	6.25
102	NASDAQ	CGEN	Fri, Jan 5, 2001	6.00	6.13	5.88	6.00
101	NASDAQ	CGEN	Thu, Jan 4, 2001	5.50	6.25	5.44	5.75
100	NASDAQ	CGEN	Wed, Jan 3, 2001	5.25	6.00	5.19	5.50
99	NASDAQ	CGEN	Tue, Jan 2, 2001	5.97	6.06	5.25	5.63
98	NASDAQ	CGEN	Fri, Dec 29, 2000	6.06	6.31	6.06	6.25
97	NASDAQ	CGEN	Thu, Dec 28, 2000	6.25	6.75	5.75	6.13
96	NASDAQ	CGEN	Wed, Dec 27, 2000	6.50	6.50	6.19	6.19
95	NASDAQ	CGEN	Tue, Dec 26, 2000	6.19	6.75	6.19	6.19
94	NASDAQ	CGEN	Fri, Dec 22, 2000	6.50	6.56	6.19	6.50
93	NASDAQ	CGEN	Thu, Dec 21, 2000	7.00	7.19	6.25	6.38
92	NASDAQ	CGEN	Wed, Dec 20, 2000	7.50	7.50	6.94	6.94
91	NASDAQ	CGEN	Tue, Dec 19, 2000	7.75	7.88	7.56	7.75
90	NASDAQ	CGEN	Mon, Dec 18, 2000	7.72	8.00	7.56	7.69
89	NASDAQ	CGEN	Fri, Dec 15, 2000	7.63	7.63	7.13	7.25
88	NASDAQ	CGEN	Thu, Dec 14, 2000	7.88	7.92	7.38	7.50
87	NASDAQ	CGEN	Wed, Dec 13, 2000	8.02	8.13	7.63	7.69
86	NASDAQ	CGEN	Tue, Dec 12, 2000	8.13	8.13	7.75	7.94
85	NASDAQ	CGEN	Mon, Dec 11, 2000	7.13	8.00	7.00	7.88
84	NASDAQ	CGEN	Fri, Dec 8, 2000	6.06	7.00	6.06	6.88
83	NASDAQ	CGEN	Thu, Dec 7, 2000	6.06	6.13	5.94	6.00
82	NASDAQ	CGEN	Wed, Dec 6, 2000	6.03	6.06	5.95	6.00
81	NASDAQ	CGEN	Tue, Dec 5, 2000	5.69	6.00	5.63	5.75
80	NASDAQ	CGEN	Mon, Dec 4, 2000	5.66	5.75	5.38	5.63
79	NASDAQ	CGEN	Fri, Dec 1, 2000	6.52	6.75	5.06	5.31
78	NASDAQ	CGEN	Thu, Nov 30, 2000	7.06	7.06	6.38	6.50
77	NASDAQ	CGEN	Wed, Nov 29, 2000	7.56	7.63	6.94	7.06
76	NASDAQ	CGEN	Tue, Nov 28, 2000	8.00	8.13	7.25	7.63
75	NASDAQ	CGEN	Mon, Nov 27, 2000	7.31	7.88	7.06	7.63
74	NASDAQ	CGEN	Fri, Nov 24, 2000	6.39	6.88	6.00	6.88
73	NASDAQ	CGEN	Wed, Nov 22, 2000	7.25	7.50	6.00	6.00
72	NASDAQ	CGEN	Tue, Nov 21, 2000	7.94	8.00	7.00	7.69
71	NASDAQ	CGEN	Mon, Nov 20, 2000	8.44	8.50	7.88	7.88
70	NASDAQ	CGEN	Fri, Nov 17, 2000	8.44	8.50	8.38	8.44
69	NASDAQ	CGEN	Thu, Nov 16, 2000	8.50	8.63	8.00	8.63
68	NASDAQ	CGEN	Wed, Nov 15, 2000	8.50	8.63	8.44	8.50
67	NASDAQ	CGEN	Tue, Nov 14, 2000	9.00	9.06	8.31	8.56
66	NASDAQ	CGEN	Mon, Nov 13, 2000	9.44	9.75	8.19	8.50
65	NASDAQ	CGEN	Fri, Nov 10, 2000	9.50	9.50	9.13	9.25
64	NASDAQ	CGEN	Thu, Nov 9, 2000	9.50	9.75	9.38	9.44
63	NASDAQ	CGEN	Wed, Nov 8, 2000	10.00	10.00	9.50	10.00
62	NASDAQ	CGEN	Tue, Nov 7, 2000	10.05	10.38	9.38	10.00
61	NASDAQ	CGEN	Mon, Nov 6, 2000	10.11	10.38	9.88	10.00
60	NASDAQ	CGEN	Fri, Nov 3, 2000	9.00	10.50	8.52	9.88
59	NASDAQ	CGEN	Thu, Nov 2, 2000	8.75	9.00	8.38	8.50
58	NASDAQ	CGEN	Wed, Nov 1, 2000	9.19	9.19	8.03	8.19
57	NASDAQ	CGEN	Tue, Oct 31, 2000	8.63	9.38	8.00	9.00
56	NASDAQ	CGEN	Mon, Oct 30, 2000	9.25	9.69	8.13	8.50
55	NASDAQ	CGEN	Fri, Oct 27, 2000	9.98	10.00	8.95	8.95
54	NASDAQ	CGEN	Thu, Oct 26, 2000	10.19	10.25	9.69	9.75
53	NASDAQ	CGEN	Wed, Oct 25, 2000	9.75	10.13	9.50	10.00
52	NASDAQ	CGEN	Tue, Oct 24, 2000	10.31	10.75	9.25	9.88
51	NASDAQ	CGEN	Mon, Oct 23, 2000	11.53	11.86	10.13	10.31
50	NASDAQ	CGEN	Fri, Oct 20, 2000	12.23	12.25	11.19	11.38
49	NASDAQ	CGEN	Thu, Oct 19, 2000	12.17	12.25	11.44	12.06
48	NASDAQ	CGEN	Wed, Oct 18, 2000	11.50	12.25	11.50	11.69
47	NASDAQ	CGEN	Tue, Oct 17, 2000	12.38	12.50	11.63	12.06
46	NASDAQ	CGEN	Mon, Oct 16, 2000	11.44	12.56	11.25	12.25
45	NASDAQ	CGEN	Fri, Oct 13, 2000	10.44	11.13	10.38	10.75
44	NASDAQ	CGEN	Thu, Oct 12, 2000	11.16	11.31	10.38	10.56
43	NASDAQ	CGEN	Wed, Oct 11, 2000	11.50	11.75	11.19	11.38
42	NASDAQ	CGEN	Tue, Oct 10, 2000	11.31	12.00	10.88	11.25
41	NASDAQ	CGEN	Mon, Oct 9, 2000	12.28	12.28	10.50	10.50
40	NASDAQ	CGEN	Fri, Oct 6, 2000	12.56	12.88	11.50	12.00
39	NASDAQ	CGEN	Thu, Oct 5, 2000	12.69	13.75	12.25	12.31
38	NASDAQ	CGEN	Wed, Oct 4, 2000	13.17	13.17	11.88	12.38
37	NASDAQ	CGEN	Tue, Oct 3, 2000	13.69	13.81	13.00	13.00
36	NASDAQ	CGEN	Mon, Oct 2, 2000	13.88	14.00	13.63	14.00
35	NASDAQ	CGEN	Fri, Sep 29, 2000	14.50	14.56	13.44	13.75
34	NASDAQ	CGEN	Thu, Sep 28, 2000	14.63	14.88	14.25	14.75
33	NASDAQ	CGEN	Wed, Sep 27, 2000	14.13	15.00	14.00	14.38
32	NASDAQ	CGEN	Tue, Sep 26, 2000	14.25	15.25	13.44	13.69
31	NASDAQ	CGEN	Mon, Sep 25, 2000	15.44	15.50	14.00	14.75
30	NASDAQ	CGEN	Fri, Sep 22, 2000	13.91	14.38	13.81	14.06
29	NASDAQ	CGEN	Thu, Sep 21, 2000	14.78	14.94	14.25	14.25
28	NASDAQ	CGEN	Wed, Sep 20, 2000	14.84	15.00	14.38	14.56
27	NASDAQ	CGEN	Tue, Sep 19, 2000	16.06	16.13	14.50	14.75
26	NASDAQ	CGEN	Mon, Sep 18, 2000	16.38	16.94	15.63	15.69
25	NASDAQ	CGEN	Fri, Sep 15, 2000	16.75	17.38	15.95	16.25
24	NASDAQ	CGEN	Thu, Sep 14, 2000	17.53	17.56	16.38	17.06
23	NASDAQ	CGEN	Wed, Sep 13, 2000	17.25	17.50	16.31	16.94
22	NASDAQ	CGEN	Tue, Sep 12, 2000	16.28	16.94	15.94	16.81
21	NASDAQ	CGEN	Mon, Sep 11, 2000	15.31	16.44	15.00	16.13
20	NASDAQ	CGEN	Fri, Sep 8, 2000	16.53	16.94	14.63	15.38
19	NASDAQ	CGEN	Thu, Sep 7, 2000	17.75	17.88	15.50	15.50
18	NASDAQ	CGEN	Wed, Sep 6, 2000	18.38	19.38	16.38	16.44
17	NASDAQ	CGEN	Tue, Sep 5, 2000	19.28	19.31	16.50	18.36
16	NASDAQ	CGEN	Fri, Sep 1, 2000	16.63	19.50	16.44	18.25
15	NASDAQ	CGEN	Thu, Aug 31, 2000	13.25	16.06	13.19	15.75
14	NASDAQ	CGEN	Wed, Aug 30, 2000	13.25	13.25	12.94	13.13
13	NASDAQ	CGEN	Tue, Aug 29, 2000	13.19	13.50	13.00	13.00
12	NASDAQ	CGEN	Mon, Aug 28, 2000	13.16	13.50	12.50	13.00
11	NASDAQ	CGEN	Fri, Aug 25, 2000	13.13	13.19	12.25	12.88
10	NASDAQ	CGEN	Thu, Aug 24, 2000	13.09	13.25	12.31	12.38
9	NASDAQ	CGEN	Wed, Aug 23, 2000	12.63	12.88	12.38	12.50
8	NASDAQ	CGEN	Tue, Aug 22, 2000	11.81	13.00	11.50	12.38
7	NASDAQ	CGEN	Mon, Aug 21, 2000	10.63	11.63	10.56	11.56
6	NASDAQ	CGEN	Fri, Aug 18, 2000	10.88	11.00	10.25	10.25
5	NASDAQ	CGEN	Thu, Aug 17, 2000	10.72	10.75	10.44	10.69
4	NASDAQ	CGEN	Wed, Aug 16, 2000	12.50	12.50	10.06	10.25
3	NASDAQ	CGEN	Tue, Aug 15, 2000	12.75	12.81	11.44	11.50
2	NASDAQ	CGEN	Mon, Aug 14, 2000	11.38	12.25	11.00	12.06
1	NASDAQ	CGEN	Fri, Aug 11, 2000	10.28	14.00	10.19	11.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Compugen Ltd. - Ordinary Shares NASDAQ:CGEN 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