Calamos Global Total Return Fund NASDAQ:CGO Historical Prices

Below are the 4330 trading days of historical prices for CGO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4330	NASDAQ	CGO	Tue, Jan 17, 2023	9.47	9.58	9.41	9.49
4329	NASDAQ	CGO	Fri, Jan 13, 2023	9.34	9.49	9.27	9.40
4328	NASDAQ	CGO	Thu, Jan 12, 2023	8.85	9.36	8.80	9.33
4327	NASDAQ	CGO	Wed, Jan 11, 2023	9.24	9.33	9.23	9.29
4326	NASDAQ	CGO	Tue, Jan 10, 2023	9.21	9.23	9.15	9.23
4325	NASDAQ	CGO	Mon, Jan 9, 2023	9.10	9.21	9.06	9.15
4324	NASDAQ	CGO	Fri, Jan 6, 2023	8.97	9.07	8.88	9.02
4323	NASDAQ	CGO	Thu, Jan 5, 2023	8.92	8.92	8.81	8.86
4322	NASDAQ	CGO	Wed, Jan 4, 2023	8.90	9.04	8.90	8.99
4321	NASDAQ	CGO	Tue, Jan 3, 2023	8.87	8.98	8.77	8.90
4320	NASDAQ	CGO	Fri, Dec 30, 2022	8.73	8.95	8.71	8.83
4319	NASDAQ	CGO	Thu, Dec 29, 2022	8.77	8.88	8.75	8.83
4318	NASDAQ	CGO	Wed, Dec 28, 2022	8.93	8.94	8.78	8.80
4317	NASDAQ	CGO	Tue, Dec 27, 2022	9.13	9.13	8.92	8.92
4316	NASDAQ	CGO	Fri, Dec 23, 2022	8.87	9.17	8.87	9.06
4315	NASDAQ	CGO	Thu, Dec 22, 2022	8.94	9.01	8.83	8.92
4314	NASDAQ	CGO	Wed, Dec 21, 2022	8.94	9.07	8.94	9.04
4313	NASDAQ	CGO	Tue, Dec 20, 2022	8.93	9.08	8.87	8.91
4312	NASDAQ	CGO	Mon, Dec 19, 2022	9.05	9.21	8.95	8.97
4311	NASDAQ	CGO	Fri, Dec 16, 2022	9.13	9.21	9.00	9.06
4310	NASDAQ	CGO	Thu, Dec 15, 2022	9.28	9.28	9.11	9.21
4309	NASDAQ	CGO	Wed, Dec 14, 2022	9.32	9.38	9.22	9.31
4308	NASDAQ	CGO	Tue, Dec 13, 2022	9.37	9.45	9.21	9.31
4307	NASDAQ	CGO	Mon, Dec 12, 2022	9.24	9.25	9.17	9.23
4306	NASDAQ	CGO	Fri, Dec 9, 2022	9.35	9.43	9.19	9.20
4305	NASDAQ	CGO	Thu, Dec 8, 2022	9.34	9.52	9.32	9.42
4304	NASDAQ	CGO	Wed, Dec 7, 2022	9.28	9.38	9.26	9.32
4303	NASDAQ	CGO	Tue, Dec 6, 2022	9.44	9.45	9.32	9.35
4302	NASDAQ	CGO	Mon, Dec 5, 2022	9.60	9.64	9.44	9.44
4301	NASDAQ	CGO	Fri, Dec 2, 2022	9.53	9.61	9.47	9.61
4300	NASDAQ	CGO	Thu, Dec 1, 2022	9.60	9.68	9.53	9.56
4299	NASDAQ	CGO	Wed, Nov 30, 2022	9.30	9.58	9.27	9.57
4298	NASDAQ	CGO	Tue, Nov 29, 2022	9.26	9.32	9.23	9.27
4297	NASDAQ	CGO	Mon, Nov 28, 2022	9.28	9.35	9.24	9.24
4296	NASDAQ	CGO	Fri, Nov 25, 2022	9.30	9.40	9.30	9.36
4295	NASDAQ	CGO	Wed, Nov 23, 2022	9.25	9.37	9.20	9.31
4294	NASDAQ	CGO	Tue, Nov 22, 2022	9.26	9.36	9.23	9.25
4293	NASDAQ	CGO	Mon, Nov 21, 2022	9.24	9.32	9.21	9.24
4292	NASDAQ	CGO	Fri, Nov 18, 2022	9.36	9.36	9.25	9.30
4291	NASDAQ	CGO	Thu, Nov 17, 2022	9.14	9.33	9.14	9.23
4290	NASDAQ	CGO	Wed, Nov 16, 2022	9.36	9.40	9.21	9.27
4289	NASDAQ	CGO	Tue, Nov 15, 2022	9.39	9.52	9.21	9.37
4288	NASDAQ	CGO	Mon, Nov 14, 2022	9.44	9.44	9.24	9.29
4287	NASDAQ	CGO	Fri, Nov 11, 2022	9.56	9.59	9.39	9.44
4286	NASDAQ	CGO	Thu, Nov 10, 2022	9.20	9.64	9.20	9.46
4285	NASDAQ	CGO	Wed, Nov 9, 2022	9.39	9.39	9.01	9.14
4284	NASDAQ	CGO	Tue, Nov 8, 2022	9.16	9.40	9.16	9.34
4283	NASDAQ	CGO	Mon, Nov 7, 2022	9.11	9.25	9.10	9.16
4282	NASDAQ	CGO	Fri, Nov 4, 2022	9.07	9.20	9.03	9.14
4281	NASDAQ	CGO	Thu, Nov 3, 2022	9.01	9.10	8.99	9.03
4280	NASDAQ	CGO	Wed, Nov 2, 2022	9.21	9.30	9.06	9.06
4279	NASDAQ	CGO	Tue, Nov 1, 2022	9.20	9.25	9.16	9.23
4278	NASDAQ	CGO	Mon, Oct 31, 2022	9.08	9.17	9.06	9.12
4277	NASDAQ	CGO	Fri, Oct 28, 2022	9.07	9.24	9.07	9.14
4276	NASDAQ	CGO	Thu, Oct 27, 2022	9.15	9.21	9.05	9.10
4275	NASDAQ	CGO	Wed, Oct 26, 2022	9.13	9.28	9.10	9.14
4274	NASDAQ	CGO	Tue, Oct 25, 2022	9.09	9.19	9.09	9.14
4273	NASDAQ	CGO	Mon, Oct 24, 2022	9.09	9.17	8.98	9.06
4272	NASDAQ	CGO	Fri, Oct 21, 2022	9.15	9.24	8.97	9.11
4271	NASDAQ	CGO	Thu, Oct 20, 2022	9.09	9.23	8.95	9.12
4270	NASDAQ	CGO	Wed, Oct 19, 2022	9.07	9.17	8.93	9.01
4269	NASDAQ	CGO	Tue, Oct 18, 2022	9.22	9.22	8.90	9.08
4268	NASDAQ	CGO	Mon, Oct 17, 2022	8.90	9.34	8.90	9.10
4267	NASDAQ	CGO	Fri, Oct 14, 2022	9.18	9.25	8.80	8.80
4266	NASDAQ	CGO	Thu, Oct 13, 2022	9.00	9.24	8.78	9.18
4265	NASDAQ	CGO	Wed, Oct 12, 2022	9.08	9.15	9.08	9.11
4264	NASDAQ	CGO	Tue, Oct 11, 2022	9.07	9.27	9.02	9.11
4263	NASDAQ	CGO	Mon, Oct 10, 2022	9.08	9.19	9.01	9.07
4262	NASDAQ	CGO	Fri, Oct 7, 2022	9.33	9.34	9.00	9.06
4261	NASDAQ	CGO	Thu, Oct 6, 2022	9.54	9.60	9.40	9.41
4260	NASDAQ	CGO	Wed, Oct 5, 2022	9.62	9.62	9.40	9.50
4259	NASDAQ	CGO	Tue, Oct 4, 2022	9.62	9.85	9.62	9.70
4258	NASDAQ	CGO	Mon, Oct 3, 2022	9.87	10.01	9.73	9.89
4257	NASDAQ	CGO	Fri, Sep 30, 2022	9.84	10.33	9.36	9.82
4256	NASDAQ	CGO	Thu, Sep 29, 2022	9.91	9.92	9.67	9.80
4255	NASDAQ	CGO	Wed, Sep 28, 2022	9.85	10.12	9.80	10.00
4254	NASDAQ	CGO	Tue, Sep 27, 2022	10.08	10.35	9.80	9.88
4253	NASDAQ	CGO	Mon, Sep 26, 2022	10.76	10.76	10.01	10.06
4252	NASDAQ	CGO	Fri, Sep 23, 2022	11.26	11.31	10.86	11.01
4251	NASDAQ	CGO	Thu, Sep 22, 2022	11.90	11.90	11.15	11.38
4250	NASDAQ	CGO	Wed, Sep 21, 2022	12.21	12.28	11.85	11.92
4249	NASDAQ	CGO	Tue, Sep 20, 2022	12.28	12.28	12.02	12.11
4248	NASDAQ	CGO	Mon, Sep 19, 2022	12.35	12.38	12.02	12.27
4247	NASDAQ	CGO	Fri, Sep 16, 2022	12.11	12.36	11.85	12.09
4246	NASDAQ	CGO	Thu, Sep 15, 2022	12.32	12.32	12.10	12.11
4245	NASDAQ	CGO	Wed, Sep 14, 2022	12.35	12.51	12.02	12.43
4244	NASDAQ	CGO	Tue, Sep 13, 2022	12.29	12.34	11.98	12.34
4243	NASDAQ	CGO	Mon, Sep 12, 2022	12.43	12.70	12.25	12.51
4242	NASDAQ	CGO	Fri, Sep 9, 2022	12.25	12.40	12.07	12.40
4241	NASDAQ	CGO	Thu, Sep 8, 2022	12.05	12.28	11.99	12.03
4240	NASDAQ	CGO	Wed, Sep 7, 2022	11.85	12.29	11.85	12.00
4239	NASDAQ	CGO	Tue, Sep 6, 2022	11.97	11.99	11.78	11.96
4238	NASDAQ	CGO	Fri, Sep 2, 2022	11.58	11.72	11.49	11.59
4237	NASDAQ	CGO	Thu, Sep 1, 2022	11.40	11.54	11.35	11.42
4236	NASDAQ	CGO	Wed, Aug 31, 2022	11.44	11.58	11.41	11.50
4235	NASDAQ	CGO	Tue, Aug 30, 2022	11.38	11.46	11.35	11.40
4234	NASDAQ	CGO	Mon, Aug 29, 2022	11.36	11.44	11.27	11.42
4233	NASDAQ	CGO	Fri, Aug 26, 2022	11.61	11.77	11.36	11.36
4232	NASDAQ	CGO	Thu, Aug 25, 2022	11.57	11.73	11.57	11.61
4231	NASDAQ	CGO	Wed, Aug 24, 2022	11.39	11.73	11.39	11.50
4230	NASDAQ	CGO	Tue, Aug 23, 2022	11.39	11.61	11.20	11.46
4229	NASDAQ	CGO	Mon, Aug 22, 2022	11.30	11.61	11.11	11.44
4228	NASDAQ	CGO	Fri, Aug 19, 2022	11.62	11.78	11.35	11.35
4227	NASDAQ	CGO	Thu, Aug 18, 2022	11.61	11.75	11.41	11.75
4226	NASDAQ	CGO	Wed, Aug 17, 2022	11.64	11.75	11.58	11.64
4225	NASDAQ	CGO	Tue, Aug 16, 2022	11.82	11.87	11.61	11.65
4224	NASDAQ	CGO	Mon, Aug 15, 2022	11.87	11.96	11.74	11.78
4223	NASDAQ	CGO	Fri, Aug 12, 2022	11.76	11.99	11.65	11.79
4222	NASDAQ	CGO	Thu, Aug 11, 2022	11.76	12.03	11.76	11.80
4221	NASDAQ	CGO	Wed, Aug 10, 2022	11.98	11.98	11.57	11.85
4220	NASDAQ	CGO	Tue, Aug 9, 2022	11.36	11.67	11.36	11.50
4219	NASDAQ	CGO	Mon, Aug 8, 2022	11.44	11.55	11.40	11.45
4218	NASDAQ	CGO	Fri, Aug 5, 2022	11.38	11.47	11.31	11.43
4217	NASDAQ	CGO	Thu, Aug 4, 2022	11.54	11.55	11.40	11.53
4216	NASDAQ	CGO	Wed, Aug 3, 2022	11.52	11.55	11.35	11.54
4215	NASDAQ	CGO	Tue, Aug 2, 2022	11.42	11.55	11.38	11.41
4214	NASDAQ	CGO	Mon, Aug 1, 2022	11.52	11.55	11.25	11.55
4213	NASDAQ	CGO	Fri, Jul 29, 2022	11.38	11.55	11.16	11.50
4212	NASDAQ	CGO	Thu, Jul 28, 2022	11.14	11.32	11.14	11.29
4211	NASDAQ	CGO	Wed, Jul 27, 2022	11.03	11.28	10.96	11.09
4210	NASDAQ	CGO	Tue, Jul 26, 2022	10.90	11.09	10.90	10.96
4209	NASDAQ	CGO	Mon, Jul 25, 2022	11.16	11.27	10.97	11.02
4208	NASDAQ	CGO	Fri, Jul 22, 2022	11.15	11.25	10.95	11.04
4207	NASDAQ	CGO	Thu, Jul 21, 2022	10.89	11.20	10.89	11.09
4206	NASDAQ	CGO	Wed, Jul 20, 2022	11.00	11.21	10.86	10.87
4205	NASDAQ	CGO	Tue, Jul 19, 2022	10.89	11.23	10.75	11.00
4204	NASDAQ	CGO	Mon, Jul 18, 2022	10.70	10.85	10.68	10.71
4203	NASDAQ	CGO	Fri, Jul 15, 2022	10.89	10.92	10.65	10.70
4202	NASDAQ	CGO	Thu, Jul 14, 2022	11.07	11.07	10.74	10.78
4201	NASDAQ	CGO	Wed, Jul 13, 2022	10.89	11.27	10.82	11.12
4200	NASDAQ	CGO	Tue, Jul 12, 2022	11.12	11.37	11.07	11.20
4199	NASDAQ	CGO	Mon, Jul 11, 2022	11.47	11.47	11.18	11.34
4198	NASDAQ	CGO	Fri, Jul 8, 2022	11.52	11.52	11.05	11.46
4197	NASDAQ	CGO	Thu, Jul 7, 2022	11.03	11.31	11.02	11.07
4196	NASDAQ	CGO	Wed, Jul 6, 2022	11.02	11.12	10.94	11.00
4195	NASDAQ	CGO	Tue, Jul 5, 2022	11.08	11.11	10.84	10.99
4194	NASDAQ	CGO	Fri, Jul 1, 2022	10.47	11.27	10.47	11.27
4193	NASDAQ	CGO	Thu, Jun 30, 2022	10.51	10.67	10.42	10.62
4192	NASDAQ	CGO	Wed, Jun 29, 2022	10.57	10.86	10.49	10.56
4191	NASDAQ	CGO	Tue, Jun 28, 2022	10.73	11.00	10.54	10.57
4190	NASDAQ	CGO	Mon, Jun 27, 2022	10.78	10.85	10.66	10.75
4189	NASDAQ	CGO	Fri, Jun 24, 2022	10.60	10.81	10.58	10.78
4188	NASDAQ	CGO	Thu, Jun 23, 2022	10.59	10.65	10.33	10.50
4187	NASDAQ	CGO	Wed, Jun 22, 2022	10.51	10.75	10.51	10.57
4186	NASDAQ	CGO	Tue, Jun 21, 2022	10.65	10.94	10.29	10.70
4185	NASDAQ	CGO	Fri, Jun 17, 2022	10.74	10.94	10.42	10.50
4184	NASDAQ	CGO	Thu, Jun 16, 2022	11.09	11.13	10.40	10.60
4183	NASDAQ	CGO	Wed, Jun 15, 2022	11.27	11.57	11.08	11.09
4182	NASDAQ	CGO	Tue, Jun 14, 2022	11.21	11.34	11.05	11.15
4181	NASDAQ	CGO	Mon, Jun 13, 2022	11.50	11.68	11.03	11.15
4180	NASDAQ	CGO	Fri, Jun 10, 2022	11.91	11.91	11.66	11.69
4179	NASDAQ	CGO	Thu, Jun 9, 2022	12.27	12.41	12.12	12.20
4178	NASDAQ	CGO	Wed, Jun 8, 2022	12.23	12.38	12.23	12.29
4177	NASDAQ	CGO	Tue, Jun 7, 2022	12.19	12.30	12.19	12.25
4176	NASDAQ	CGO	Mon, Jun 6, 2022	12.23	12.38	12.23	12.30
4175	NASDAQ	CGO	Fri, Jun 3, 2022	12.19	12.27	12.15	12.17
4174	NASDAQ	CGO	Thu, Jun 2, 2022	12.22	12.30	12.22	12.25
4173	NASDAQ	CGO	Wed, Jun 1, 2022	12.33	12.33	12.10	12.29
4172	NASDAQ	CGO	Tue, May 31, 2022	12.21	12.34	12.10	12.22
4171	NASDAQ	CGO	Fri, May 27, 2022	12.11	12.29	12.05	12.29
4170	NASDAQ	CGO	Thu, May 26, 2022	11.82	12.06	11.82	11.99
4169	NASDAQ	CGO	Wed, May 25, 2022	11.73	12.09	11.73	11.75
4168	NASDAQ	CGO	Tue, May 24, 2022	11.82	11.95	11.64	11.77
4167	NASDAQ	CGO	Mon, May 23, 2022	11.83	12.17	11.62	11.94
4166	NASDAQ	CGO	Fri, May 20, 2022	11.96	12.50	11.66	11.85
4165	NASDAQ	CGO	Thu, May 19, 2022	11.71	11.94	11.61	11.94
4164	NASDAQ	CGO	Wed, May 18, 2022	11.69	11.98	11.65	11.69
4163	NASDAQ	CGO	Tue, May 17, 2022	12.01	12.04	11.56	11.98
4162	NASDAQ	CGO	Mon, May 16, 2022	11.74	12.05	11.54	12.00
4161	NASDAQ	CGO	Fri, May 13, 2022	11.83	12.06	11.68	11.68
4160	NASDAQ	CGO	Thu, May 12, 2022	11.75	11.90	11.60	11.62
4159	NASDAQ	CGO	Wed, May 11, 2022	12.15	12.65	11.85	11.87
4158	NASDAQ	CGO	Tue, May 10, 2022	12.19	12.48	12.13	12.14
4157	NASDAQ	CGO	Mon, May 9, 2022	12.43	12.58	12.10	12.13
4156	NASDAQ	CGO	Fri, May 6, 2022	12.50	13.07	12.37	12.58
4155	NASDAQ	CGO	Thu, May 5, 2022	12.73	12.97	12.65	12.79
4154	NASDAQ	CGO	Wed, May 4, 2022	12.94	13.11	12.77	12.77
4153	NASDAQ	CGO	Tue, May 3, 2022	12.77	13.13	12.77	12.98
4152	NASDAQ	CGO	Mon, May 2, 2022	12.86	12.98	12.66	12.67
4151	NASDAQ	CGO	Fri, Apr 29, 2022	12.89	13.10	12.83	12.85
4150	NASDAQ	CGO	Thu, Apr 28, 2022	13.00	13.06	12.75	12.91
4149	NASDAQ	CGO	Wed, Apr 27, 2022	13.21	13.21	12.79	12.79
4148	NASDAQ	CGO	Tue, Apr 26, 2022	13.11	13.33	13.11	13.11
4147	NASDAQ	CGO	Mon, Apr 25, 2022	13.14	13.33	13.11	13.21
4146	NASDAQ	CGO	Fri, Apr 22, 2022	13.72	13.78	13.38	13.49
4145	NASDAQ	CGO	Thu, Apr 21, 2022	14.08	14.19	13.62	13.73
4144	NASDAQ	CGO	Wed, Apr 20, 2022	13.97	14.15	13.89	13.90
4143	NASDAQ	CGO	Tue, Apr 19, 2022	14.23	14.49	13.76	13.97
4142	NASDAQ	CGO	Mon, Apr 18, 2022	14.37	14.79	14.31	14.38
4141	NASDAQ	CGO	Thu, Apr 14, 2022	14.23	14.44	14.23	14.32
4140	NASDAQ	CGO	Wed, Apr 13, 2022	14.17	14.47	14.09	14.19
4139	NASDAQ	CGO	Tue, Apr 12, 2022	14.76	14.76	14.14	14.15
4138	NASDAQ	CGO	Mon, Apr 11, 2022	14.53	14.70	14.30	14.30
4137	NASDAQ	CGO	Fri, Apr 8, 2022	14.61	14.84	14.30	14.53
4136	NASDAQ	CGO	Thu, Apr 7, 2022	14.24	14.53	14.20	14.37
4135	NASDAQ	CGO	Wed, Apr 6, 2022	14.46	14.48	14.19	14.21
4134	NASDAQ	CGO	Tue, Apr 5, 2022	14.54	14.66	14.20	14.55
4133	NASDAQ	CGO	Mon, Apr 4, 2022	14.42	14.72	14.25	14.54
4132	NASDAQ	CGO	Fri, Apr 1, 2022	14.51	14.69	14.37	14.69
4131	NASDAQ	CGO	Thu, Mar 31, 2022	14.92	14.92	14.40	14.40
4130	NASDAQ	CGO	Wed, Mar 30, 2022	14.63	14.79	14.46	14.48
4129	NASDAQ	CGO	Tue, Mar 29, 2022	14.49	14.65	14.30	14.45
4128	NASDAQ	CGO	Mon, Mar 28, 2022	14.55	14.57	14.13	14.41
4127	NASDAQ	CGO	Fri, Mar 25, 2022	14.55	14.67	14.50	14.60
4126	NASDAQ	CGO	Thu, Mar 24, 2022	13.89	14.62	13.75	14.62
4125	NASDAQ	CGO	Wed, Mar 23, 2022	13.69	14.08	13.60	13.81
4124	NASDAQ	CGO	Tue, Mar 22, 2022	13.65	13.87	13.65	13.72
4123	NASDAQ	CGO	Mon, Mar 21, 2022	13.78	13.80	13.63	13.63
4122	NASDAQ	CGO	Fri, Mar 18, 2022	13.59	13.80	13.59	13.72
4121	NASDAQ	CGO	Thu, Mar 17, 2022	13.22	13.47	13.10	13.47
4120	NASDAQ	CGO	Wed, Mar 16, 2022	13.13	13.26	12.98	13.12
4119	NASDAQ	CGO	Tue, Mar 15, 2022	12.87	13.09	12.82	12.90
4118	NASDAQ	CGO	Mon, Mar 14, 2022	13.19	13.23	12.81	13.12
4117	NASDAQ	CGO	Fri, Mar 11, 2022	13.18	13.24	12.96	13.15
4116	NASDAQ	CGO	Thu, Mar 10, 2022	12.84	13.36	12.84	12.95
4115	NASDAQ	CGO	Wed, Mar 9, 2022	13.18	13.35	13.06	13.06
4114	NASDAQ	CGO	Tue, Mar 8, 2022	13.27	13.27	12.85	13.00
4113	NASDAQ	CGO	Mon, Mar 7, 2022	13.51	13.55	13.03	13.18
4112	NASDAQ	CGO	Fri, Mar 4, 2022	13.55	13.55	13.33	13.54
4111	NASDAQ	CGO	Thu, Mar 3, 2022	13.74	13.74	13.40	13.60
4110	NASDAQ	CGO	Wed, Mar 2, 2022	13.63	13.78	13.58	13.65
4109	NASDAQ	CGO	Tue, Mar 1, 2022	13.55	13.62	13.39	13.58
4108	NASDAQ	CGO	Mon, Feb 28, 2022	13.67	13.67	13.38	13.58
4107	NASDAQ	CGO	Fri, Feb 25, 2022	13.20	13.72	13.20	13.70
4106	NASDAQ	CGO	Thu, Feb 24, 2022	12.69	13.23	12.57	13.19
4105	NASDAQ	CGO	Wed, Feb 23, 2022	13.45	13.46	13.15	13.19
4104	NASDAQ	CGO	Tue, Feb 22, 2022	13.57	13.74	13.32	13.37
4103	NASDAQ	CGO	Fri, Feb 18, 2022	13.90	13.99	13.61	13.68
4102	NASDAQ	CGO	Thu, Feb 17, 2022	14.00	14.05	13.84	13.84
4101	NASDAQ	CGO	Wed, Feb 16, 2022	13.99	14.23	13.89	14.02
4100	NASDAQ	CGO	Tue, Feb 15, 2022	13.88	14.08	13.82	14.04
4099	NASDAQ	CGO	Mon, Feb 14, 2022	14.07	14.39	13.61	13.63
4098	NASDAQ	CGO	Fri, Feb 11, 2022	14.43	14.50	13.94	14.25
4097	NASDAQ	CGO	Thu, Feb 10, 2022	14.41	14.66	14.28	14.29
4096	NASDAQ	CGO	Wed, Feb 9, 2022	14.29	14.55	14.16	14.55
4095	NASDAQ	CGO	Tue, Feb 8, 2022	13.92	14.11	13.92	14.11
4094	NASDAQ	CGO	Mon, Feb 7, 2022	13.85	14.21	13.77	13.87
4093	NASDAQ	CGO	Fri, Feb 4, 2022	13.94	13.99	13.80	13.85
4092	NASDAQ	CGO	Thu, Feb 3, 2022	14.11	14.48	13.96	14.01
4091	NASDAQ	CGO	Wed, Feb 2, 2022	14.25	14.32	14.14	14.25
4090	NASDAQ	CGO	Tue, Feb 1, 2022	13.93	14.20	13.91	14.00
4089	NASDAQ	CGO	Mon, Jan 31, 2022	13.65	14.01	13.50	13.94
4088	NASDAQ	CGO	Fri, Jan 28, 2022	13.50	13.73	13.41	13.67
4087	NASDAQ	CGO	Thu, Jan 27, 2022	13.65	13.90	13.50	13.50
4086	NASDAQ	CGO	Wed, Jan 26, 2022	13.82	14.00	13.35	13.69
4085	NASDAQ	CGO	Tue, Jan 25, 2022	13.51	13.78	13.37	13.63
4084	NASDAQ	CGO	Mon, Jan 24, 2022	13.84	14.00	12.89	13.74
4083	NASDAQ	CGO	Fri, Jan 21, 2022	14.71	14.89	14.08	14.19
4082	NASDAQ	CGO	Thu, Jan 20, 2022	14.93	15.17	14.75	14.78
4081	NASDAQ	CGO	Wed, Jan 19, 2022	15.18	15.18	14.84	14.86
4080	NASDAQ	CGO	Tue, Jan 18, 2022	15.03	15.11	14.98	15.02
4079	NASDAQ	CGO	Fri, Jan 14, 2022	15.20	15.24	14.90	15.19
4078	NASDAQ	CGO	Thu, Jan 13, 2022	15.32	15.41	15.12	15.25
4077	NASDAQ	CGO	Wed, Jan 12, 2022	15.38	15.40	15.28	15.31
4076	NASDAQ	CGO	Tue, Jan 11, 2022	15.17	15.40	15.14	15.30
4075	NASDAQ	CGO	Mon, Jan 10, 2022	15.39	15.39	15.04	15.29
4074	NASDAQ	CGO	Fri, Jan 7, 2022	15.33	15.43	15.13	15.37
4073	NASDAQ	CGO	Thu, Jan 6, 2022	15.30	15.30	14.99	15.17
4072	NASDAQ	CGO	Wed, Jan 5, 2022	15.43	15.43	15.12	15.16
4071	NASDAQ	CGO	Tue, Jan 4, 2022	15.54	15.55	15.23	15.42
4070	NASDAQ	CGO	Mon, Jan 3, 2022	15.39	15.50	15.31	15.39
4069	NASDAQ	CGO	Fri, Dec 31, 2021	15.33	15.39	15.33	15.38
4068	NASDAQ	CGO	Thu, Dec 30, 2021	15.44	15.45	15.13	15.32
4067	NASDAQ	CGO	Wed, Dec 29, 2021	15.54	15.60	15.45	15.50
4066	NASDAQ	CGO	Tue, Dec 28, 2021	15.57	15.62	15.50	15.54
4065	NASDAQ	CGO	Mon, Dec 27, 2021	15.37	15.57	15.36	15.55
4064	NASDAQ	CGO	Thu, Dec 23, 2021	15.18	15.45	15.18	15.37
4063	NASDAQ	CGO	Wed, Dec 22, 2021	14.92	15.15	14.92	15.15
4062	NASDAQ	CGO	Tue, Dec 21, 2021	14.28	15.02	14.28	14.99
4061	NASDAQ	CGO	Mon, Dec 20, 2021	14.94	14.94	14.67	14.73
4060	NASDAQ	CGO	Fri, Dec 17, 2021	15.11	15.15	14.71	14.93
4059	NASDAQ	CGO	Thu, Dec 16, 2021	15.29	15.40	15.20	15.23
4058	NASDAQ	CGO	Wed, Dec 15, 2021	15.17	15.28	15.01	15.26
4057	NASDAQ	CGO	Tue, Dec 14, 2021	15.30	15.30	14.59	15.18
4056	NASDAQ	CGO	Mon, Dec 13, 2021	15.60	15.60	15.37	15.48
4055	NASDAQ	CGO	Fri, Dec 10, 2021	15.65	15.94	15.55	15.68
4054	NASDAQ	CGO	Thu, Dec 9, 2021	15.67	15.91	15.56	15.67
4053	NASDAQ	CGO	Wed, Dec 8, 2021	15.68	15.87	15.55	15.82
4052	NASDAQ	CGO	Tue, Dec 7, 2021	15.49	15.73	15.47	15.60
4051	NASDAQ	CGO	Mon, Dec 6, 2021	15.51	15.62	15.31	15.31
4050	NASDAQ	CGO	Fri, Dec 3, 2021	15.59	15.66	15.35	15.51
4049	NASDAQ	CGO	Thu, Dec 2, 2021	15.42	15.65	15.42	15.55
4048	NASDAQ	CGO	Wed, Dec 1, 2021	15.92	15.96	15.42	15.42
4047	NASDAQ	CGO	Tue, Nov 30, 2021	15.87	15.87	15.50	15.61
4046	NASDAQ	CGO	Mon, Nov 29, 2021	15.81	15.84	15.73	15.82
4045	NASDAQ	CGO	Fri, Nov 26, 2021	15.92	15.92	15.41	15.66
4044	NASDAQ	CGO	Wed, Nov 24, 2021	15.98	16.16	15.83	16.16
4043	NASDAQ	CGO	Tue, Nov 23, 2021	16.13	16.13	15.86	15.99
4042	NASDAQ	CGO	Mon, Nov 22, 2021	16.21	16.34	16.12	16.14
4041	NASDAQ	CGO	Fri, Nov 19, 2021	16.20	16.20	15.99	16.11
4040	NASDAQ	CGO	Thu, Nov 18, 2021	16.20	16.25	16.04	16.15
4039	NASDAQ	CGO	Wed, Nov 17, 2021	16.29	16.33	16.05	16.22
4038	NASDAQ	CGO	Tue, Nov 16, 2021	16.17	16.31	16.17	16.22
4037	NASDAQ	CGO	Mon, Nov 15, 2021	16.29	16.34	15.92	16.17
4036	NASDAQ	CGO	Fri, Nov 12, 2021	16.13	16.42	16.03	16.21
4035	NASDAQ	CGO	Thu, Nov 11, 2021	15.98	16.13	15.98	16.12
4034	NASDAQ	CGO	Wed, Nov 10, 2021	16.03	16.13	15.92	15.92
4033	NASDAQ	CGO	Tue, Nov 9, 2021	16.24	16.28	16.08	16.10
4032	NASDAQ	CGO	Mon, Nov 8, 2021	16.22	16.33	16.18	16.23
4031	NASDAQ	CGO	Fri, Nov 5, 2021	16.14	16.21	16.05	16.13
4030	NASDAQ	CGO	Thu, Nov 4, 2021	16.00	16.18	15.97	16.02
4029	NASDAQ	CGO	Wed, Nov 3, 2021	16.06	16.07	15.90	15.97
4028	NASDAQ	CGO	Tue, Nov 2, 2021	15.94	16.20	15.94	15.99
4027	NASDAQ	CGO	Mon, Nov 1, 2021	15.97	16.05	15.85	15.93
4026	NASDAQ	CGO	Fri, Oct 29, 2021	15.76	15.91	15.72	15.86
4025	NASDAQ	CGO	Thu, Oct 28, 2021	15.87	15.95	15.81	15.86
4024	NASDAQ	CGO	Wed, Oct 27, 2021	15.90	16.11	15.80	15.80
4023	NASDAQ	CGO	Tue, Oct 26, 2021	15.89	16.29	15.85	15.90
4022	NASDAQ	CGO	Mon, Oct 25, 2021	15.86	15.94	15.75	15.80
4021	NASDAQ	CGO	Fri, Oct 22, 2021	15.75	15.87	15.74	15.76
4020	NASDAQ	CGO	Thu, Oct 21, 2021	15.66	15.78	15.66	15.70
4019	NASDAQ	CGO	Wed, Oct 20, 2021	15.59	15.94	15.58	15.86
4018	NASDAQ	CGO	Tue, Oct 19, 2021	15.51	15.63	15.51	15.59
4017	NASDAQ	CGO	Mon, Oct 18, 2021	15.28	15.43	15.28	15.43
4016	NASDAQ	CGO	Fri, Oct 15, 2021	15.39	15.43	15.26	15.36
4015	NASDAQ	CGO	Thu, Oct 14, 2021	15.50	15.54	15.26	15.26
4014	NASDAQ	CGO	Wed, Oct 13, 2021	15.26	15.50	15.01	15.34
4013	NASDAQ	CGO	Tue, Oct 12, 2021	15.66	15.71	15.40	15.41
4012	NASDAQ	CGO	Mon, Oct 11, 2021	15.61	15.68	15.59	15.61
4011	NASDAQ	CGO	Fri, Oct 8, 2021	15.78	15.82	15.53	15.65
4010	NASDAQ	CGO	Thu, Oct 7, 2021	15.84	15.97	15.77	15.85
4009	NASDAQ	CGO	Wed, Oct 6, 2021	15.66	15.90	15.66	15.73
4008	NASDAQ	CGO	Tue, Oct 5, 2021	15.81	15.92	15.73	15.73
4007	NASDAQ	CGO	Mon, Oct 4, 2021	16.18	16.23	15.73	15.81
4006	NASDAQ	CGO	Fri, Oct 1, 2021	15.90	16.20	15.90	16.18
4005	NASDAQ	CGO	Thu, Sep 30, 2021	15.90	16.13	15.84	15.90
4004	NASDAQ	CGO	Wed, Sep 29, 2021	15.90	16.20	15.85	15.90
4003	NASDAQ	CGO	Tue, Sep 28, 2021	16.00	16.04	15.70	15.88
4002	NASDAQ	CGO	Mon, Sep 27, 2021	16.01	16.28	16.01	16.02
4001	NASDAQ	CGO	Fri, Sep 24, 2021	16.07	16.16	15.98	16.00
4000	NASDAQ	CGO	Thu, Sep 23, 2021	16.05	16.35	16.00	16.00
3999	NASDAQ	CGO	Wed, Sep 22, 2021	16.13	16.43	15.95	16.06
3998	NASDAQ	CGO	Tue, Sep 21, 2021	16.12	16.37	16.00	16.06
3997	NASDAQ	CGO	Mon, Sep 20, 2021	16.26	16.37	15.80	16.15
3996	NASDAQ	CGO	Fri, Sep 17, 2021	16.56	16.56	16.25	16.43
3995	NASDAQ	CGO	Thu, Sep 16, 2021	16.26	16.54	16.26	16.39
3994	NASDAQ	CGO	Wed, Sep 15, 2021	16.36	16.56	16.20	16.20
3993	NASDAQ	CGO	Tue, Sep 14, 2021	16.31	16.45	16.26	16.33
3992	NASDAQ	CGO	Mon, Sep 13, 2021	16.74	17.22	16.18	16.19
3991	NASDAQ	CGO	Fri, Sep 10, 2021	17.04	17.04	16.68	16.68
3990	NASDAQ	CGO	Thu, Sep 9, 2021	17.05	17.33	16.69	16.97
3989	NASDAQ	CGO	Wed, Sep 8, 2021	17.32	17.47	16.86	16.98
3988	NASDAQ	CGO	Tue, Sep 7, 2021	17.09	17.30	16.96	17.30
3987	NASDAQ	CGO	Fri, Sep 3, 2021	17.09	17.09	16.90	16.99
3986	NASDAQ	CGO	Thu, Sep 2, 2021	17.06	17.33	16.86	17.05
3985	NASDAQ	CGO	Wed, Sep 1, 2021	16.86	17.40	16.73	16.99
3984	NASDAQ	CGO	Tue, Aug 31, 2021	17.00	17.00	16.65	16.86
3983	NASDAQ	CGO	Mon, Aug 30, 2021	16.74	17.00	16.50	17.00
3982	NASDAQ	CGO	Fri, Aug 27, 2021	16.75	16.83	16.60	16.60
3981	NASDAQ	CGO	Thu, Aug 26, 2021	16.72	16.75	16.50	16.70
3980	NASDAQ	CGO	Wed, Aug 25, 2021	16.61	17.02	16.47	16.65
3979	NASDAQ	CGO	Tue, Aug 24, 2021	16.16	16.54	16.06	16.54
3978	NASDAQ	CGO	Mon, Aug 23, 2021	16.15	16.23	15.95	16.08
3977	NASDAQ	CGO	Fri, Aug 20, 2021	15.90	16.18	15.84	16.11
3976	NASDAQ	CGO	Thu, Aug 19, 2021	16.01	16.12	15.85	15.92
3975	NASDAQ	CGO	Wed, Aug 18, 2021	16.04	16.19	15.97	15.98
3974	NASDAQ	CGO	Tue, Aug 17, 2021	16.34	16.38	15.95	16.07
3973	NASDAQ	CGO	Mon, Aug 16, 2021	16.40	16.72	16.32	16.35
3972	NASDAQ	CGO	Fri, Aug 13, 2021	16.45	16.50	16.31	16.50
3971	NASDAQ	CGO	Thu, Aug 12, 2021	16.57	16.57	16.27	16.35
3970	NASDAQ	CGO	Wed, Aug 11, 2021	16.50	16.60	16.35	16.60
3969	NASDAQ	CGO	Tue, Aug 10, 2021	16.52	16.52	16.30	16.40
3968	NASDAQ	CGO	Mon, Aug 9, 2021	16.44	16.48	16.15	16.48
3967	NASDAQ	CGO	Fri, Aug 6, 2021	16.16	16.24	16.12	16.24
3966	NASDAQ	CGO	Thu, Aug 5, 2021	16.15	16.17	15.96	16.13
3965	NASDAQ	CGO	Wed, Aug 4, 2021	16.03	16.13	15.99	16.09
3964	NASDAQ	CGO	Tue, Aug 3, 2021	15.85	16.15	15.85	16.01
3963	NASDAQ	CGO	Mon, Aug 2, 2021	16.17	16.28	16.03	16.08
3962	NASDAQ	CGO	Fri, Jul 30, 2021	16.09	16.34	16.01	16.01
3961	NASDAQ	CGO	Thu, Jul 29, 2021	16.33	16.35	16.06	16.12
3960	NASDAQ	CGO	Wed, Jul 28, 2021	16.02	16.32	15.98	16.30
3959	NASDAQ	CGO	Tue, Jul 27, 2021	16.25	16.31	15.91	16.02
3958	NASDAQ	CGO	Mon, Jul 26, 2021	16.23	16.48	15.94	16.22
3957	NASDAQ	CGO	Fri, Jul 23, 2021	16.10	16.28	15.95	16.21
3956	NASDAQ	CGO	Thu, Jul 22, 2021	16.29	16.42	15.89	15.93
3955	NASDAQ	CGO	Wed, Jul 21, 2021	16.17	16.31	15.72	16.29
3954	NASDAQ	CGO	Tue, Jul 20, 2021	15.86	16.17	15.68	16.04
3953	NASDAQ	CGO	Mon, Jul 19, 2021	16.04	16.07	15.42	15.81
3952	NASDAQ	CGO	Fri, Jul 16, 2021	16.12	16.31	15.95	16.11
3951	NASDAQ	CGO	Thu, Jul 15, 2021	16.22	16.28	15.97	16.14
3950	NASDAQ	CGO	Wed, Jul 14, 2021	16.20	16.31	16.03	16.19
3949	NASDAQ	CGO	Tue, Jul 13, 2021	16.17	16.22	16.11	16.11
3948	NASDAQ	CGO	Mon, Jul 12, 2021	16.15	16.24	16.11	16.21
3947	NASDAQ	CGO	Fri, Jul 9, 2021	16.30	16.30	15.97	16.21
3946	NASDAQ	CGO	Thu, Jul 8, 2021	16.20	16.34	16.15	16.19
3945	NASDAQ	CGO	Wed, Jul 7, 2021	16.20	16.50	16.20	16.30
3944	NASDAQ	CGO	Tue, Jul 6, 2021	16.38	16.38	16.15	16.20
3943	NASDAQ	CGO	Fri, Jul 2, 2021	16.29	16.36	16.00	16.29
3942	NASDAQ	CGO	Thu, Jul 1, 2021	16.36	16.40	16.00	16.27
3941	NASDAQ	CGO	Wed, Jun 30, 2021	16.24	16.32	16.20	16.20
3940	NASDAQ	CGO	Tue, Jun 29, 2021	16.13	16.30	16.12	16.19
3939	NASDAQ	CGO	Mon, Jun 28, 2021	16.13	16.13	16.05	16.08
3938	NASDAQ	CGO	Fri, Jun 25, 2021	16.03	16.12	16.01	16.01
3937	NASDAQ	CGO	Thu, Jun 24, 2021	16.20	16.20	15.86	16.08
3936	NASDAQ	CGO	Wed, Jun 23, 2021	16.06	16.40	16.06	16.09
3935	NASDAQ	CGO	Tue, Jun 22, 2021	16.09	16.15	15.90	16.15
3934	NASDAQ	CGO	Mon, Jun 21, 2021	16.03	16.35	16.03	16.06
3933	NASDAQ	CGO	Fri, Jun 18, 2021	15.95	16.25	15.68	15.90
3932	NASDAQ	CGO	Thu, Jun 17, 2021	16.13	16.26	16.08	16.10
3931	NASDAQ	CGO	Wed, Jun 16, 2021	16.20	16.34	16.15	16.15
3930	NASDAQ	CGO	Tue, Jun 15, 2021	16.16	16.34	16.10	16.29
3929	NASDAQ	CGO	Mon, Jun 14, 2021	16.15	16.24	16.03	16.18
3928	NASDAQ	CGO	Fri, Jun 11, 2021	16.22	16.34	16.02	16.04
3927	NASDAQ	CGO	Thu, Jun 10, 2021	16.52	16.60	16.31	16.35
3926	NASDAQ	CGO	Wed, Jun 9, 2021	16.24	16.74	16.24	16.30
3925	NASDAQ	CGO	Tue, Jun 8, 2021	16.29	16.42	16.26	16.28
3924	NASDAQ	CGO	Mon, Jun 7, 2021	16.30	16.37	16.20	16.29
3923	NASDAQ	CGO	Fri, Jun 4, 2021	16.34	16.51	16.19	16.25
3922	NASDAQ	CGO	Thu, Jun 3, 2021	16.10	16.25	16.10	16.25
3921	NASDAQ	CGO	Wed, Jun 2, 2021	16.25	16.25	16.13	16.13
3920	NASDAQ	CGO	Tue, Jun 1, 2021	16.21	16.21	15.96	16.20
3919	NASDAQ	CGO	Fri, May 28, 2021	16.03	16.20	16.03	16.03
3918	NASDAQ	CGO	Thu, May 27, 2021	16.13	16.15	15.78	16.00
3917	NASDAQ	CGO	Wed, May 26, 2021	16.01	16.21	15.86	16.04
3916	NASDAQ	CGO	Tue, May 25, 2021	15.88	16.00	15.75	15.83
3915	NASDAQ	CGO	Mon, May 24, 2021	15.65	15.76	15.55	15.73
3914	NASDAQ	CGO	Fri, May 21, 2021	15.68	15.68	15.36	15.50
3913	NASDAQ	CGO	Thu, May 20, 2021	15.48	15.75	15.46	15.47
3912	NASDAQ	CGO	Wed, May 19, 2021	15.54	15.58	14.91	15.43
3911	NASDAQ	CGO	Tue, May 18, 2021	15.76	15.76	15.48	15.55
3910	NASDAQ	CGO	Mon, May 17, 2021	15.71	15.78	15.56	15.65
3909	NASDAQ	CGO	Fri, May 14, 2021	15.73	15.92	15.42	15.77
3908	NASDAQ	CGO	Thu, May 13, 2021	15.94	15.94	15.32	15.48
3907	NASDAQ	CGO	Wed, May 12, 2021	16.05	16.05	15.55	15.66
3906	NASDAQ	CGO	Tue, May 11, 2021	15.88	16.07	15.70	16.07
3905	NASDAQ	CGO	Mon, May 10, 2021	16.10	16.10	16.00	16.00
3904	NASDAQ	CGO	Fri, May 7, 2021	16.18	16.20	16.00	16.00
3903	NASDAQ	CGO	Thu, May 6, 2021	16.17	16.18	16.04	16.10
3902	NASDAQ	CGO	Wed, May 5, 2021	16.18	16.18	16.08	16.10
3901	NASDAQ	CGO	Tue, May 4, 2021	16.04	16.06	15.80	16.04
3900	NASDAQ	CGO	Mon, May 3, 2021	16.10	16.13	16.00	16.05
3899	NASDAQ	CGO	Fri, Apr 30, 2021	16.02	16.09	16.00	16.09
3898	NASDAQ	CGO	Thu, Apr 29, 2021	16.15	16.15	15.96	16.00
3897	NASDAQ	CGO	Wed, Apr 28, 2021	16.00	16.05	15.92	16.01
3896	NASDAQ	CGO	Tue, Apr 27, 2021	16.07	16.12	15.96	16.02
3895	NASDAQ	CGO	Mon, Apr 26, 2021	16.14	16.14	15.94	15.98
3894	NASDAQ	CGO	Fri, Apr 23, 2021	16.07	16.08	15.83	16.07
3893	NASDAQ	CGO	Thu, Apr 22, 2021	15.91	16.08	15.84	15.94
3892	NASDAQ	CGO	Wed, Apr 21, 2021	15.75	16.07	15.75	15.89
3891	NASDAQ	CGO	Tue, Apr 20, 2021	16.15	16.15	15.70	15.77
3890	NASDAQ	CGO	Mon, Apr 19, 2021	15.99	16.09	15.90	16.09
3889	NASDAQ	CGO	Fri, Apr 16, 2021	16.13	16.17	15.95	15.96
3888	NASDAQ	CGO	Thu, Apr 15, 2021	16.17	16.17	15.95	16.05
3887	NASDAQ	CGO	Wed, Apr 14, 2021	16.01	16.16	15.95	16.01
3886	NASDAQ	CGO	Tue, Apr 13, 2021	15.98	16.10	15.93	15.99
3885	NASDAQ	CGO	Mon, Apr 12, 2021	16.13	16.21	15.97	16.00
3884	NASDAQ	CGO	Fri, Apr 9, 2021	15.95	16.19	15.95	16.05
3883	NASDAQ	CGO	Thu, Apr 8, 2021	16.24	16.24	15.70	15.97
3882	NASDAQ	CGO	Wed, Apr 7, 2021	15.63	16.12	15.55	15.95
3881	NASDAQ	CGO	Tue, Apr 6, 2021	15.26	15.61	15.26	15.52
3880	NASDAQ	CGO	Mon, Apr 5, 2021	15.27	15.28	15.19	15.26
3879	NASDAQ	CGO	Thu, Apr 1, 2021	14.88	15.29	14.88	15.28
3878	NASDAQ	CGO	Wed, Mar 31, 2021	14.74	14.90	14.71	14.89
3877	NASDAQ	CGO	Tue, Mar 30, 2021	14.46	14.73	14.33	14.65
3876	NASDAQ	CGO	Mon, Mar 29, 2021	14.81	14.83	14.51	14.64
3875	NASDAQ	CGO	Fri, Mar 26, 2021	14.96	15.00	14.24	14.81
3874	NASDAQ	CGO	Thu, Mar 25, 2021	15.08	15.08	14.81	14.99
3873	NASDAQ	CGO	Wed, Mar 24, 2021	15.50	15.50	15.17	15.28
3872	NASDAQ	CGO	Tue, Mar 23, 2021	15.46	15.51	15.31	15.31
3871	NASDAQ	CGO	Mon, Mar 22, 2021	15.37	15.56	15.37	15.56
3870	NASDAQ	CGO	Fri, Mar 19, 2021	15.38	15.42	15.25	15.40
3869	NASDAQ	CGO	Thu, Mar 18, 2021	15.28	15.56	15.25	15.45
3868	NASDAQ	CGO	Wed, Mar 17, 2021	15.30	15.56	15.16	15.41
3867	NASDAQ	CGO	Tue, Mar 16, 2021	15.35	15.56	15.26	15.47
3866	NASDAQ	CGO	Mon, Mar 15, 2021	15.37	15.55	15.25	15.30
3865	NASDAQ	CGO	Fri, Mar 12, 2021	15.25	15.38	15.23	15.34
3864	NASDAQ	CGO	Thu, Mar 11, 2021	15.32	15.38	15.22	15.25
3863	NASDAQ	CGO	Wed, Mar 10, 2021	15.36	15.62	15.36	15.44
3862	NASDAQ	CGO	Tue, Mar 9, 2021	15.22	15.40	15.15	15.32
3861	NASDAQ	CGO	Mon, Mar 8, 2021	15.15	15.44	15.04	15.04
3860	NASDAQ	CGO	Fri, Mar 5, 2021	15.45	15.73	14.54	15.10
3859	NASDAQ	CGO	Thu, Mar 4, 2021	15.83	15.88	15.28	15.43
3858	NASDAQ	CGO	Wed, Mar 3, 2021	15.80	15.96	15.60	15.80
3857	NASDAQ	CGO	Tue, Mar 2, 2021	15.79	16.17	15.79	15.93
3856	NASDAQ	CGO	Mon, Mar 1, 2021	15.82	16.07	15.75	15.80
3855	NASDAQ	CGO	Fri, Feb 26, 2021	15.88	15.90	15.50	15.74
3854	NASDAQ	CGO	Thu, Feb 25, 2021	16.08	16.14	15.81	15.88
3853	NASDAQ	CGO	Wed, Feb 24, 2021	16.18	16.25	16.00	16.16
3852	NASDAQ	CGO	Tue, Feb 23, 2021	16.20	16.20	15.81	16.18
3851	NASDAQ	CGO	Mon, Feb 22, 2021	16.26	16.27	16.10	16.26
3850	NASDAQ	CGO	Fri, Feb 19, 2021	16.22	16.27	16.00	16.25
3849	NASDAQ	CGO	Thu, Feb 18, 2021	16.00	16.09	15.81	16.06
3848	NASDAQ	CGO	Wed, Feb 17, 2021	16.08	16.24	15.95	16.10
3847	NASDAQ	CGO	Tue, Feb 16, 2021	16.00	16.12	15.86	16.12
3846	NASDAQ	CGO	Fri, Feb 12, 2021	15.93	16.05	15.82	15.99
3845	NASDAQ	CGO	Thu, Feb 11, 2021	16.13	16.13	15.83	16.00
3844	NASDAQ	CGO	Wed, Feb 10, 2021	15.91	16.15	15.77	15.96
3843	NASDAQ	CGO	Tue, Feb 9, 2021	15.74	15.87	15.69	15.84
3842	NASDAQ	CGO	Mon, Feb 8, 2021	15.63	15.76	15.60	15.74
3841	NASDAQ	CGO	Fri, Feb 5, 2021	15.73	15.77	15.50	15.54
3840	NASDAQ	CGO	Thu, Feb 4, 2021	15.41	15.67	15.41	15.54
3839	NASDAQ	CGO	Wed, Feb 3, 2021	15.35	15.62	15.30	15.44
3838	NASDAQ	CGO	Tue, Feb 2, 2021	15.10	15.52	15.10	15.29
3837	NASDAQ	CGO	Mon, Feb 1, 2021	15.21	15.53	15.00	15.14
3836	NASDAQ	CGO	Fri, Jan 29, 2021	15.58	15.68	14.85	15.11
3835	NASDAQ	CGO	Thu, Jan 28, 2021	15.75	15.80	15.67	15.69
3834	NASDAQ	CGO	Wed, Jan 27, 2021	15.66	15.82	15.40	15.82
3833	NASDAQ	CGO	Tue, Jan 26, 2021	15.70	15.90	15.55	15.83
3832	NASDAQ	CGO	Mon, Jan 25, 2021	15.61	15.90	15.48	15.54
3831	NASDAQ	CGO	Fri, Jan 22, 2021	15.57	15.88	15.36	15.60
3830	NASDAQ	CGO	Thu, Jan 21, 2021	15.84	15.84	15.43	15.66
3829	NASDAQ	CGO	Wed, Jan 20, 2021	15.72	15.88	15.61	15.81
3828	NASDAQ	CGO	Tue, Jan 19, 2021	15.31	15.80	15.31	15.61
3827	NASDAQ	CGO	Fri, Jan 15, 2021	15.44	15.62	15.30	15.31
3826	NASDAQ	CGO	Thu, Jan 14, 2021	15.49	15.60	15.39	15.50
3825	NASDAQ	CGO	Wed, Jan 13, 2021	15.39	15.72	15.39	15.52
3824	NASDAQ	CGO	Tue, Jan 12, 2021	15.35	15.60	15.24	15.43
3823	NASDAQ	CGO	Mon, Jan 11, 2021	15.11	15.40	14.91	15.26
3822	NASDAQ	CGO	Fri, Jan 8, 2021	15.61	15.61	15.22	15.46
3821	NASDAQ	CGO	Thu, Jan 7, 2021	15.40	15.90	15.24	15.30
3820	NASDAQ	CGO	Wed, Jan 6, 2021	14.81	15.45	14.81	15.22
3819	NASDAQ	CGO	Tue, Jan 5, 2021	14.39	14.89	14.38	14.79
3818	NASDAQ	CGO	Mon, Jan 4, 2021	14.82	14.91	14.19	14.57
3817	NASDAQ	CGO	Thu, Dec 31, 2020	15.01	15.02	14.56	14.67
3816	NASDAQ	CGO	Wed, Dec 30, 2020	15.23	15.23	14.71	14.87
3815	NASDAQ	CGO	Tue, Dec 29, 2020	15.11	15.40	15.00	15.19
3814	NASDAQ	CGO	Mon, Dec 28, 2020	14.90	15.14	14.80	15.13
3813	NASDAQ	CGO	Thu, Dec 24, 2020	14.89	14.90	14.66	14.90
3812	NASDAQ	CGO	Wed, Dec 23, 2020	14.69	14.94	14.61	14.61
3811	NASDAQ	CGO	Tue, Dec 22, 2020	14.57	14.66	14.43	14.57
3810	NASDAQ	CGO	Mon, Dec 21, 2020	14.54	14.70	14.40	14.48
3809	NASDAQ	CGO	Fri, Dec 18, 2020	15.41	15.41	14.59	14.74
3808	NASDAQ	CGO	Thu, Dec 17, 2020	14.89	15.35	14.89	15.28
3807	NASDAQ	CGO	Wed, Dec 16, 2020	14.64	14.84	14.63	14.76
3806	NASDAQ	CGO	Tue, Dec 15, 2020	14.57	14.86	14.44	14.62
3805	NASDAQ	CGO	Mon, Dec 14, 2020	14.19	14.73	14.16	14.51
3804	NASDAQ	CGO	Fri, Dec 11, 2020	13.98	14.08	13.84	14.07
3803	NASDAQ	CGO	Thu, Dec 10, 2020	14.12	14.27	14.06	14.11
3802	NASDAQ	CGO	Wed, Dec 9, 2020	14.31	14.45	14.11	14.18
3801	NASDAQ	CGO	Tue, Dec 8, 2020	14.14	14.30	14.11	14.26
3800	NASDAQ	CGO	Mon, Dec 7, 2020	13.91	14.37	13.91	14.14
3799	NASDAQ	CGO	Fri, Dec 4, 2020	14.46	14.54	14.00	14.49
3798	NASDAQ	CGO	Thu, Dec 3, 2020	14.40	14.76	14.31	14.37
3797	NASDAQ	CGO	Wed, Dec 2, 2020	14.10	14.34	14.05	14.30
3796	NASDAQ	CGO	Tue, Dec 1, 2020	13.99	14.43	13.76	14.06
3795	NASDAQ	CGO	Mon, Nov 30, 2020	13.79	13.98	13.56	13.98
3794	NASDAQ	CGO	Fri, Nov 27, 2020	13.67	13.73	13.67	13.68
3793	NASDAQ	CGO	Wed, Nov 25, 2020	13.58	13.70	13.55	13.64
3792	NASDAQ	CGO	Tue, Nov 24, 2020	13.61	13.71	13.54	13.56
3791	NASDAQ	CGO	Mon, Nov 23, 2020	13.46	13.57	13.23	13.51
3790	NASDAQ	CGO	Fri, Nov 20, 2020	13.43	13.46	13.34	13.46
3789	NASDAQ	CGO	Thu, Nov 19, 2020	13.26	13.43	13.26	13.39
3788	NASDAQ	CGO	Wed, Nov 18, 2020	13.34	13.48	13.27	13.34
3787	NASDAQ	CGO	Tue, Nov 17, 2020	13.49	13.49	13.20	13.23
3786	NASDAQ	CGO	Mon, Nov 16, 2020	13.38	13.50	13.10	13.49
3785	NASDAQ	CGO	Fri, Nov 13, 2020	13.04	13.08	12.90	13.08
3784	NASDAQ	CGO	Thu, Nov 12, 2020	12.99	12.99	12.80	12.80
3783	NASDAQ	CGO	Wed, Nov 11, 2020	13.02	13.19	12.93	13.16
3782	NASDAQ	CGO	Tue, Nov 10, 2020	12.86	13.00	12.73	12.93
3781	NASDAQ	CGO	Mon, Nov 9, 2020	13.28	13.29	12.77	12.92
3780	NASDAQ	CGO	Fri, Nov 6, 2020	12.81	12.81	12.55	12.72
3779	NASDAQ	CGO	Thu, Nov 5, 2020	12.48	12.63	12.48	12.61
3778	NASDAQ	CGO	Wed, Nov 4, 2020	12.04	12.36	12.04	12.28
3777	NASDAQ	CGO	Tue, Nov 3, 2020	11.82	12.03	11.82	12.00
3776	NASDAQ	CGO	Mon, Nov 2, 2020	11.63	11.96	11.63	11.72
3775	NASDAQ	CGO	Fri, Oct 30, 2020	11.62	11.72	11.44	11.63
3774	NASDAQ	CGO	Thu, Oct 29, 2020	11.62	11.80	11.57	11.78
3773	NASDAQ	CGO	Wed, Oct 28, 2020	11.76	11.84	11.57	11.57
3772	NASDAQ	CGO	Tue, Oct 27, 2020	12.13	12.25	11.96	12.02
3771	NASDAQ	CGO	Mon, Oct 26, 2020	12.16	12.28	12.03	12.04
3770	NASDAQ	CGO	Fri, Oct 23, 2020	12.26	12.35	12.25	12.28
3769	NASDAQ	CGO	Thu, Oct 22, 2020	12.15	12.35	12.15	12.32
3768	NASDAQ	CGO	Wed, Oct 21, 2020	12.46	12.64	12.36	12.37
3767	NASDAQ	CGO	Tue, Oct 20, 2020	12.51	12.61	12.44	12.45
3766	NASDAQ	CGO	Mon, Oct 19, 2020	12.73	12.73	12.26	12.52
3765	NASDAQ	CGO	Fri, Oct 16, 2020	12.66	12.69	12.55	12.56
3764	NASDAQ	CGO	Thu, Oct 15, 2020	12.65	12.66	12.47	12.66
3763	NASDAQ	CGO	Wed, Oct 14, 2020	12.77	12.79	12.65	12.79
3762	NASDAQ	CGO	Tue, Oct 13, 2020	12.80	12.87	12.66	12.76
3761	NASDAQ	CGO	Mon, Oct 12, 2020	12.83	12.98	12.78	12.89
3760	NASDAQ	CGO	Fri, Oct 9, 2020	12.72	12.85	12.60	12.72
3759	NASDAQ	CGO	Thu, Oct 8, 2020	12.54	12.67	12.50	12.67
3758	NASDAQ	CGO	Wed, Oct 7, 2020	12.30	12.49	12.29	12.47
3757	NASDAQ	CGO	Tue, Oct 6, 2020	12.11	12.36	12.11	12.13
3756	NASDAQ	CGO	Mon, Oct 5, 2020	11.92	12.20	11.92	12.13
3755	NASDAQ	CGO	Fri, Oct 2, 2020	11.83	11.94	11.79	11.92
3754	NASDAQ	CGO	Thu, Oct 1, 2020	11.86	12.00	11.84	11.95
3753	NASDAQ	CGO	Wed, Sep 30, 2020	11.77	11.91	11.76	11.86
3752	NASDAQ	CGO	Tue, Sep 29, 2020	11.79	11.86	11.74	11.76
3751	NASDAQ	CGO	Mon, Sep 28, 2020	11.82	11.95	11.75	11.82
3750	NASDAQ	CGO	Fri, Sep 25, 2020	11.59	11.75	11.20	11.74
3749	NASDAQ	CGO	Thu, Sep 24, 2020	11.86	11.94	11.70	11.71
3748	NASDAQ	CGO	Wed, Sep 23, 2020	12.17	12.24	11.86	11.86
3747	NASDAQ	CGO	Tue, Sep 22, 2020	12.18	12.18	12.00	12.18
3746	NASDAQ	CGO	Mon, Sep 21, 2020	12.12	12.22	11.91	12.09
3745	NASDAQ	CGO	Fri, Sep 18, 2020	12.38	12.40	12.25	12.30
3744	NASDAQ	CGO	Thu, Sep 17, 2020	12.21	12.36	12.06	12.29
3743	NASDAQ	CGO	Wed, Sep 16, 2020	12.45	12.49	12.19	12.37
3742	NASDAQ	CGO	Tue, Sep 15, 2020	12.40	12.51	12.30	12.43
3741	NASDAQ	CGO	Mon, Sep 14, 2020	12.40	12.46	12.37	12.38
3740	NASDAQ	CGO	Fri, Sep 11, 2020	12.64	12.64	12.35	12.38
3739	NASDAQ	CGO	Thu, Sep 10, 2020	12.67	12.68	12.55	12.55
3738	NASDAQ	CGO	Wed, Sep 9, 2020	12.55	12.73	12.38	12.70
3737	NASDAQ	CGO	Tue, Sep 8, 2020	12.61	12.61	12.23	12.30
3736	NASDAQ	CGO	Fri, Sep 4, 2020	12.67	12.81	12.15	12.81
3735	NASDAQ	CGO	Thu, Sep 3, 2020	13.00	13.00	12.60	12.67
3734	NASDAQ	CGO	Wed, Sep 2, 2020	13.06	13.06	12.87	12.95
3733	NASDAQ	CGO	Tue, Sep 1, 2020	12.76	12.95	12.66	12.88
3732	NASDAQ	CGO	Mon, Aug 31, 2020	12.66	12.90	12.65	12.77
3731	NASDAQ	CGO	Fri, Aug 28, 2020	12.69	12.79	12.54	12.75
3730	NASDAQ	CGO	Thu, Aug 27, 2020	12.70	12.77	12.67	12.67
3729	NASDAQ	CGO	Wed, Aug 26, 2020	12.64	12.78	12.64	12.70
3728	NASDAQ	CGO	Tue, Aug 25, 2020	12.69	12.69	12.57	12.64
3727	NASDAQ	CGO	Mon, Aug 24, 2020	12.70	12.70	12.50	12.61
3726	NASDAQ	CGO	Fri, Aug 21, 2020	12.57	12.73	12.54	12.54
3725	NASDAQ	CGO	Thu, Aug 20, 2020	12.64	12.65	12.56	12.65
3724	NASDAQ	CGO	Wed, Aug 19, 2020	12.69	12.77	12.41	12.59
3723	NASDAQ	CGO	Tue, Aug 18, 2020	12.56	12.75	12.54	12.60
3722	NASDAQ	CGO	Mon, Aug 17, 2020	12.58	12.66	12.48	12.53
3721	NASDAQ	CGO	Fri, Aug 14, 2020	12.61	12.70	12.54	12.54
3720	NASDAQ	CGO	Thu, Aug 13, 2020	12.71	12.78	12.62	12.62
3719	NASDAQ	CGO	Wed, Aug 12, 2020	12.77	12.80	12.61	12.78
3718	NASDAQ	CGO	Tue, Aug 11, 2020	12.72	12.90	12.61	12.71
3717	NASDAQ	CGO	Mon, Aug 10, 2020	12.67	12.81	12.67	12.72
3716	NASDAQ	CGO	Fri, Aug 7, 2020	12.57	12.68	12.57	12.65
3715	NASDAQ	CGO	Thu, Aug 6, 2020	12.59	12.74	12.59	12.60
3714	NASDAQ	CGO	Wed, Aug 5, 2020	12.62	12.63	12.56	12.61
3713	NASDAQ	CGO	Tue, Aug 4, 2020	12.49	12.60	12.45	12.47
3712	NASDAQ	CGO	Mon, Aug 3, 2020	12.36	12.58	12.34	12.50
3711	NASDAQ	CGO	Fri, Jul 31, 2020	12.40	12.40	12.25	12.35
3710	NASDAQ	CGO	Thu, Jul 30, 2020	12.29	12.32	12.26	12.30
3709	NASDAQ	CGO	Wed, Jul 29, 2020	12.40	12.40	12.26	12.29
3708	NASDAQ	CGO	Tue, Jul 28, 2020	12.30	12.45	12.25	12.45
3707	NASDAQ	CGO	Mon, Jul 27, 2020	12.30	12.50	12.13	12.30
3706	NASDAQ	CGO	Fri, Jul 24, 2020	12.22	12.48	12.00	12.48
3705	NASDAQ	CGO	Thu, Jul 23, 2020	12.34	12.42	12.18	12.20
3704	NASDAQ	CGO	Wed, Jul 22, 2020	12.23	12.33	12.19	12.33
3703	NASDAQ	CGO	Tue, Jul 21, 2020	12.30	12.34	12.18	12.24
3702	NASDAQ	CGO	Mon, Jul 20, 2020	12.22	12.25	12.11	12.24
3701	NASDAQ	CGO	Fri, Jul 17, 2020	12.14	12.20	12.14	12.15
3700	NASDAQ	CGO	Thu, Jul 16, 2020	12.04	12.41	11.98	12.09
3699	NASDAQ	CGO	Wed, Jul 15, 2020	12.21	12.21	11.96	12.06
3698	NASDAQ	CGO	Tue, Jul 14, 2020	12.26	12.26	11.96	12.14
3697	NASDAQ	CGO	Mon, Jul 13, 2020	12.20	12.41	12.13	12.13
3696	NASDAQ	CGO	Fri, Jul 10, 2020	12.50	12.50	12.13	12.20
3695	NASDAQ	CGO	Thu, Jul 9, 2020	12.50	12.65	12.15	12.29
3694	NASDAQ	CGO	Wed, Jul 8, 2020	12.48	12.60	12.30	12.35
3693	NASDAQ	CGO	Tue, Jul 7, 2020	12.49	12.85	12.30	12.40
3692	NASDAQ	CGO	Mon, Jul 6, 2020	12.11	12.50	12.05	12.21
3691	NASDAQ	CGO	Thu, Jul 2, 2020	11.54	12.10	11.41	12.01
3690	NASDAQ	CGO	Wed, Jul 1, 2020	11.34	11.71	11.34	11.65
3689	NASDAQ	CGO	Tue, Jun 30, 2020	11.19	11.47	11.19	11.34
3688	NASDAQ	CGO	Mon, Jun 29, 2020	11.08	11.27	10.90	11.16
3687	NASDAQ	CGO	Fri, Jun 26, 2020	11.33	11.53	11.07	11.25
3686	NASDAQ	CGO	Thu, Jun 25, 2020	11.16	11.65	11.16	11.46
3685	NASDAQ	CGO	Wed, Jun 24, 2020	11.76	11.84	11.16	11.20
3684	NASDAQ	CGO	Tue, Jun 23, 2020	11.87	12.00	11.78	11.80
3683	NASDAQ	CGO	Mon, Jun 22, 2020	11.72	11.87	11.72	11.75
3682	NASDAQ	CGO	Fri, Jun 19, 2020	11.79	11.98	11.60	11.70
3681	NASDAQ	CGO	Thu, Jun 18, 2020	11.46	11.65	11.37	11.62
3680	NASDAQ	CGO	Wed, Jun 17, 2020	11.59	11.62	11.42	11.57
3679	NASDAQ	CGO	Tue, Jun 16, 2020	11.70	11.71	11.23	11.40
3678	NASDAQ	CGO	Mon, Jun 15, 2020	10.86	11.50	10.73	11.39
3677	NASDAQ	CGO	Fri, Jun 12, 2020	11.32	11.32	10.51	11.07
3676	NASDAQ	CGO	Thu, Jun 11, 2020	11.44	11.78	10.75	11.15
3675	NASDAQ	CGO	Wed, Jun 10, 2020	11.83	11.89	11.62	11.87
3674	NASDAQ	CGO	Tue, Jun 9, 2020	11.75	12.16	11.65	11.86
3673	NASDAQ	CGO	Mon, Jun 8, 2020	11.60	12.07	11.60	11.72
3672	NASDAQ	CGO	Fri, Jun 5, 2020	11.55	11.62	11.31	11.50
3671	NASDAQ	CGO	Thu, Jun 4, 2020	11.24	11.31	11.17	11.20
3670	NASDAQ	CGO	Wed, Jun 3, 2020	11.20	11.31	11.01	11.29
3669	NASDAQ	CGO	Tue, Jun 2, 2020	10.94	10.98	10.89	10.94
3668	NASDAQ	CGO	Mon, Jun 1, 2020	10.87	11.04	10.76	10.94
3667	NASDAQ	CGO	Fri, May 29, 2020	10.99	11.11	10.80	10.85
3666	NASDAQ	CGO	Thu, May 28, 2020	10.70	11.19	10.69	10.96
3665	NASDAQ	CGO	Wed, May 27, 2020	10.64	10.76	10.49	10.66
3664	NASDAQ	CGO	Tue, May 26, 2020	10.63	10.65	10.46	10.48
3663	NASDAQ	CGO	Fri, May 22, 2020	10.34	10.42	10.34	10.42
3662	NASDAQ	CGO	Thu, May 21, 2020	10.25	10.35	10.21	10.29
3661	NASDAQ	CGO	Wed, May 20, 2020	10.11	10.32	10.05	10.32
3660	NASDAQ	CGO	Tue, May 19, 2020	9.90	10.00	9.85	9.96
3659	NASDAQ	CGO	Mon, May 18, 2020	10.04	10.19	9.88	9.89
3658	NASDAQ	CGO	Fri, May 15, 2020	9.79	9.83	9.60	9.73
3657	NASDAQ	CGO	Thu, May 14, 2020	9.76	10.01	9.56	10.01
3656	NASDAQ	CGO	Wed, May 13, 2020	10.30	10.30	9.72	9.77
3655	NASDAQ	CGO	Tue, May 12, 2020	10.55	10.55	10.04	10.30
3654	NASDAQ	CGO	Mon, May 11, 2020	10.29	10.67	10.29	10.54
3653	NASDAQ	CGO	Fri, May 8, 2020	10.07	10.40	10.07	10.34
3652	NASDAQ	CGO	Thu, May 7, 2020	10.06	10.08	9.83	10.04
3651	NASDAQ	CGO	Wed, May 6, 2020	10.00	10.05	9.90	10.05
3650	NASDAQ	CGO	Tue, May 5, 2020	9.72	10.15	9.72	10.05
3649	NASDAQ	CGO	Mon, May 4, 2020	9.52	9.75	9.42	9.60
3648	NASDAQ	CGO	Fri, May 1, 2020	9.60	9.93	9.56	9.56
3647	NASDAQ	CGO	Thu, Apr 30, 2020	9.98	10.07	9.78	9.87
3646	NASDAQ	CGO	Wed, Apr 29, 2020	9.83	10.32	9.80	10.15
3645	NASDAQ	CGO	Tue, Apr 28, 2020	9.69	9.81	9.62	9.65
3644	NASDAQ	CGO	Mon, Apr 27, 2020	9.60	9.63	9.53	9.61
3643	NASDAQ	CGO	Fri, Apr 24, 2020	9.53	9.53	9.32	9.38
3642	NASDAQ	CGO	Thu, Apr 23, 2020	9.44	9.61	9.27	9.37
3641	NASDAQ	CGO	Wed, Apr 22, 2020	9.43	9.62	9.40	9.42
3640	NASDAQ	CGO	Tue, Apr 21, 2020	9.43	9.68	9.10	9.68
3639	NASDAQ	CGO	Mon, Apr 20, 2020	9.74	9.74	9.38	9.44
3638	NASDAQ	CGO	Fri, Apr 17, 2020	9.58	9.83	9.31	9.49
3637	NASDAQ	CGO	Thu, Apr 16, 2020	9.21	9.28	9.04	9.20
3636	NASDAQ	CGO	Wed, Apr 15, 2020	9.25	9.72	9.08	9.21
3635	NASDAQ	CGO	Tue, Apr 14, 2020	9.45	9.50	9.30	9.44
3634	NASDAQ	CGO	Mon, Apr 13, 2020	9.24	9.40	8.91	9.12
3633	NASDAQ	CGO	Thu, Apr 9, 2020	9.63	10.13	9.02	9.55
3632	NASDAQ	CGO	Wed, Apr 8, 2020	8.62	9.24	8.62	9.21
3631	NASDAQ	CGO	Tue, Apr 7, 2020	9.10	9.10	8.49	8.70
3630	NASDAQ	CGO	Mon, Apr 6, 2020	8.10	8.40	7.95	8.38
3629	NASDAQ	CGO	Fri, Apr 3, 2020	7.91	8.12	7.82	7.83
3628	NASDAQ	CGO	Thu, Apr 2, 2020	7.84	8.25	7.50	8.11
3627	NASDAQ	CGO	Wed, Apr 1, 2020	8.56	8.72	8.04	8.04
3626	NASDAQ	CGO	Tue, Mar 31, 2020	8.86	9.17	8.86	9.09
3625	NASDAQ	CGO	Mon, Mar 30, 2020	9.36	9.36	9.00	9.05
3624	NASDAQ	CGO	Fri, Mar 27, 2020	8.92	9.45	8.40	9.45
3623	NASDAQ	CGO	Thu, Mar 26, 2020	9.00	9.90	8.56	9.25
3622	NASDAQ	CGO	Wed, Mar 25, 2020	7.82	8.96	7.82	8.67
3621	NASDAQ	CGO	Tue, Mar 24, 2020	7.07	8.51	7.07	7.82
3620	NASDAQ	CGO	Mon, Mar 23, 2020	7.66	7.66	6.25	7.19
3619	NASDAQ	CGO	Fri, Mar 20, 2020	7.78	9.07	7.29	7.29
3618	NASDAQ	CGO	Thu, Mar 19, 2020	6.44	7.45	6.30	7.21
3617	NASDAQ	CGO	Wed, Mar 18, 2020	7.61	7.86	6.22	6.56
3616	NASDAQ	CGO	Tue, Mar 17, 2020	7.76	8.64	7.75	8.64
3615	NASDAQ	CGO	Mon, Mar 16, 2020	8.10	8.38	7.72	7.93
3614	NASDAQ	CGO	Fri, Mar 13, 2020	8.56	9.48	8.22	8.76
3613	NASDAQ	CGO	Thu, Mar 12, 2020	9.37	9.37	8.11	8.11
3612	NASDAQ	CGO	Wed, Mar 11, 2020	10.89	11.20	10.04	10.21
3611	NASDAQ	CGO	Tue, Mar 10, 2020	11.21	11.51	11.00	11.05
3610	NASDAQ	CGO	Mon, Mar 9, 2020	11.68	12.30	10.29	11.11
3609	NASDAQ	CGO	Fri, Mar 6, 2020	12.01	12.41	11.88	12.11
3608	NASDAQ	CGO	Thu, Mar 5, 2020	12.51	12.75	12.20	12.22
3607	NASDAQ	CGO	Wed, Mar 4, 2020	12.39	12.65	12.15	12.65
3606	NASDAQ	CGO	Tue, Mar 3, 2020	11.94	12.20	11.80	12.18
3605	NASDAQ	CGO	Mon, Mar 2, 2020	11.17	11.92	11.12	11.84
3604	NASDAQ	CGO	Fri, Feb 28, 2020	11.66	11.66	10.87	11.25
3603	NASDAQ	CGO	Thu, Feb 27, 2020	12.70	12.79	11.71	11.86
3602	NASDAQ	CGO	Wed, Feb 26, 2020	12.86	12.89	12.70	12.74
3601	NASDAQ	CGO	Tue, Feb 25, 2020	13.39	13.39	12.70	12.86
3600	NASDAQ	CGO	Mon, Feb 24, 2020	13.37	13.40	13.13	13.39
3599	NASDAQ	CGO	Fri, Feb 21, 2020	13.41	13.44	13.40	13.44
3598	NASDAQ	CGO	Thu, Feb 20, 2020	13.44	13.49	13.38	13.40
3597	NASDAQ	CGO	Wed, Feb 19, 2020	13.39	13.44	13.39	13.44
3596	NASDAQ	CGO	Tue, Feb 18, 2020	13.44	13.46	13.32	13.36
3595	NASDAQ	CGO	Fri, Feb 14, 2020	13.46	13.50	13.44	13.44
3594	NASDAQ	CGO	Thu, Feb 13, 2020	13.45	13.51	13.40	13.49
3593	NASDAQ	CGO	Wed, Feb 12, 2020	13.38	13.48	13.38	13.47
3592	NASDAQ	CGO	Tue, Feb 11, 2020	13.38	13.49	13.38	13.42
3591	NASDAQ	CGO	Mon, Feb 10, 2020	13.35	13.40	13.34	13.38
3590	NASDAQ	CGO	Fri, Feb 7, 2020	13.49	13.50	13.37	13.38
3589	NASDAQ	CGO	Thu, Feb 6, 2020	13.51	13.51	13.38	13.50
3588	NASDAQ	CGO	Wed, Feb 5, 2020	13.28	13.44	13.28	13.36
3587	NASDAQ	CGO	Tue, Feb 4, 2020	13.23	13.23	13.08	13.20
3586	NASDAQ	CGO	Mon, Feb 3, 2020	12.97	13.13	12.96	13.05
3585	NASDAQ	CGO	Fri, Jan 31, 2020	13.18	13.25	13.06	13.06
3584	NASDAQ	CGO	Thu, Jan 30, 2020	13.25	13.29	13.17	13.17
3583	NASDAQ	CGO	Wed, Jan 29, 2020	13.29	13.30	13.20	13.21
3582	NASDAQ	CGO	Tue, Jan 28, 2020	13.19	13.30	13.15	13.20
3581	NASDAQ	CGO	Mon, Jan 27, 2020	13.38	13.45	13.17	13.19
3580	NASDAQ	CGO	Fri, Jan 24, 2020	13.49	13.55	13.46	13.50
3579	NASDAQ	CGO	Thu, Jan 23, 2020	13.48	13.55	13.38	13.39
3578	NASDAQ	CGO	Wed, Jan 22, 2020	13.48	13.62	13.41	13.49
3577	NASDAQ	CGO	Tue, Jan 21, 2020	13.50	13.56	13.46	13.52
3576	NASDAQ	CGO	Fri, Jan 17, 2020	13.59	13.59	13.48	13.56
3575	NASDAQ	CGO	Thu, Jan 16, 2020	13.52	13.57	13.46	13.49
3574	NASDAQ	CGO	Wed, Jan 15, 2020	13.56	13.59	13.45	13.46
3573	NASDAQ	CGO	Tue, Jan 14, 2020	13.42	13.58	13.42	13.49
3572	NASDAQ	CGO	Mon, Jan 13, 2020	13.40	13.50	13.39	13.48
3571	NASDAQ	CGO	Fri, Jan 10, 2020	13.45	13.49	13.35	13.49
3570	NASDAQ	CGO	Thu, Jan 9, 2020	13.38	13.55	13.35	13.37
3569	NASDAQ	CGO	Wed, Jan 8, 2020	13.40	13.56	13.35	13.35
3568	NASDAQ	CGO	Tue, Jan 7, 2020	13.53	13.65	13.26	13.40
3567	NASDAQ	CGO	Mon, Jan 6, 2020	13.48	13.61	13.40	13.41
3566	NASDAQ	CGO	Fri, Jan 3, 2020	13.55	13.62	13.48	13.52
3565	NASDAQ	CGO	Thu, Jan 2, 2020	13.47	13.64	13.45	13.55
3564	NASDAQ	CGO	Tue, Dec 31, 2019	13.31	13.40	13.24	13.40
3563	NASDAQ	CGO	Mon, Dec 30, 2019	13.57	13.62	13.14	13.39
3562	NASDAQ	CGO	Fri, Dec 27, 2019	13.59	13.73	13.55	13.62
3561	NASDAQ	CGO	Thu, Dec 26, 2019	13.50	13.67	13.45	13.57
3560	NASDAQ	CGO	Tue, Dec 24, 2019	13.44	13.49	13.30	13.41
3559	NASDAQ	CGO	Mon, Dec 23, 2019	13.42	13.42	13.20	13.42
3558	NASDAQ	CGO	Fri, Dec 20, 2019	13.26	13.40	13.20	13.34
3557	NASDAQ	CGO	Thu, Dec 19, 2019	13.22	13.23	13.18	13.21
3556	NASDAQ	CGO	Wed, Dec 18, 2019	13.08	13.21	13.08	13.21
3555	NASDAQ	CGO	Tue, Dec 17, 2019	13.20	13.20	13.08	13.12
3554	NASDAQ	CGO	Mon, Dec 16, 2019	13.21	13.21	12.99	13.20
3553	NASDAQ	CGO	Fri, Dec 13, 2019	12.96	13.05	12.95	13.05
3552	NASDAQ	CGO	Thu, Dec 12, 2019	12.69	13.04	12.69	12.85
3551	NASDAQ	CGO	Wed, Dec 11, 2019	12.74	12.82	12.67	12.82
3550	NASDAQ	CGO	Tue, Dec 10, 2019	12.65	12.80	12.65	12.79
3549	NASDAQ	CGO	Mon, Dec 9, 2019	12.85	12.95	12.57	12.64
3548	NASDAQ	CGO	Fri, Dec 6, 2019	13.02	13.03	12.65	12.85
3547	NASDAQ	CGO	Thu, Dec 5, 2019	12.74	13.05	12.70	13.02
3546	NASDAQ	CGO	Wed, Dec 4, 2019	12.69	12.75	12.58	12.68
3545	NASDAQ	CGO	Tue, Dec 3, 2019	12.87	12.88	12.56	12.70
3544	NASDAQ	CGO	Mon, Dec 2, 2019	12.85	12.90	12.66	12.90
3543	NASDAQ	CGO	Fri, Nov 29, 2019	12.66	12.85	12.66	12.85
3542	NASDAQ	CGO	Wed, Nov 27, 2019	12.85	12.90	12.59	12.65
3541	NASDAQ	CGO	Tue, Nov 26, 2019	12.82	12.85	12.77	12.85
3540	NASDAQ	CGO	Mon, Nov 25, 2019	12.90	12.95	12.80	12.80
3539	NASDAQ	CGO	Fri, Nov 22, 2019	12.79	12.86	12.69	12.83
3538	NASDAQ	CGO	Thu, Nov 21, 2019	12.66	12.81	12.66	12.74
3537	NASDAQ	CGO	Wed, Nov 20, 2019	12.82	12.82	12.55	12.65
3536	NASDAQ	CGO	Tue, Nov 19, 2019	12.69	12.80	12.60	12.80
3535	NASDAQ	CGO	Mon, Nov 18, 2019	12.69	12.70	12.60	12.70
3534	NASDAQ	CGO	Fri, Nov 15, 2019	12.54	12.65	12.52	12.64
3533	NASDAQ	CGO	Thu, Nov 14, 2019	12.54	12.54	12.50	12.52
3532	NASDAQ	CGO	Wed, Nov 13, 2019	12.68	12.68	12.40	12.55
3531	NASDAQ	CGO	Tue, Nov 12, 2019	12.57	12.65	12.54	12.65
3530	NASDAQ	CGO	Mon, Nov 11, 2019	12.47	12.57	12.47	12.57
3529	NASDAQ	CGO	Fri, Nov 8, 2019	12.47	12.52	12.35	12.52
3528	NASDAQ	CGO	Thu, Nov 7, 2019	12.53	12.60	12.47	12.54
3527	NASDAQ	CGO	Wed, Nov 6, 2019	12.46	12.63	12.44	12.54
3526	NASDAQ	CGO	Tue, Nov 5, 2019	12.34	12.55	12.33	12.55
3525	NASDAQ	CGO	Mon, Nov 4, 2019	12.17	12.44	12.16	12.36
3524	NASDAQ	CGO	Fri, Nov 1, 2019	12.14	12.19	12.09	12.16
3523	NASDAQ	CGO	Thu, Oct 31, 2019	12.15	12.19	12.06	12.12
3522	NASDAQ	CGO	Wed, Oct 30, 2019	12.15	12.22	12.06	12.19
3521	NASDAQ	CGO	Tue, Oct 29, 2019	12.18	12.23	12.15	12.16
3520	NASDAQ	CGO	Mon, Oct 28, 2019	12.15	12.22	12.15	12.19
3519	NASDAQ	CGO	Fri, Oct 25, 2019	12.19	12.24	12.15	12.19
3518	NASDAQ	CGO	Thu, Oct 24, 2019	12.22	12.29	12.15	12.18
3517	NASDAQ	CGO	Wed, Oct 23, 2019	12.22	12.25	12.13	12.19
3516	NASDAQ	CGO	Tue, Oct 22, 2019	12.17	12.30	12.17	12.21
3515	NASDAQ	CGO	Mon, Oct 21, 2019	12.27	12.30	12.11	12.24
3514	NASDAQ	CGO	Fri, Oct 18, 2019	12.04	12.20	12.04	12.20
3513	NASDAQ	CGO	Thu, Oct 17, 2019	12.00	12.17	12.00	12.09
3512	NASDAQ	CGO	Wed, Oct 16, 2019	11.93	12.07	11.93	12.01
3511	NASDAQ	CGO	Tue, Oct 15, 2019	11.98	12.14	11.92	11.92
3510	NASDAQ	CGO	Mon, Oct 14, 2019	11.97	12.02	11.97	12.02
3509	NASDAQ	CGO	Fri, Oct 11, 2019	12.08	12.13	11.95	11.98
3508	NASDAQ	CGO	Thu, Oct 10, 2019	12.11	12.18	12.07	12.07
3507	NASDAQ	CGO	Wed, Oct 9, 2019	12.17	12.17	12.09	12.11
3506	NASDAQ	CGO	Tue, Oct 8, 2019	12.17	12.18	12.07	12.18
3505	NASDAQ	CGO	Mon, Oct 7, 2019	12.19	12.26	12.10	12.18
3504	NASDAQ	CGO	Fri, Oct 4, 2019	12.06	12.21	12.06	12.10
3503	NASDAQ	CGO	Thu, Oct 3, 2019	11.99	12.19	11.92	12.19
3502	NASDAQ	CGO	Wed, Oct 2, 2019	12.26	12.31	11.92	12.00
3501	NASDAQ	CGO	Tue, Oct 1, 2019	12.17	12.33	12.01	12.33
3500	NASDAQ	CGO	Mon, Sep 30, 2019	12.13	12.24	12.05	12.11
3499	NASDAQ	CGO	Fri, Sep 27, 2019	12.34	12.34	12.00	12.09
3498	NASDAQ	CGO	Thu, Sep 26, 2019	12.43	12.50	12.30	12.30
3497	NASDAQ	CGO	Wed, Sep 25, 2019	12.60	12.71	12.36	12.37
3496	NASDAQ	CGO	Tue, Sep 24, 2019	12.57	12.67	12.44	12.60
3495	NASDAQ	CGO	Mon, Sep 23, 2019	12.35	12.81	12.29	12.57
3494	NASDAQ	CGO	Fri, Sep 20, 2019	12.33	12.61	12.24	12.45
3493	NASDAQ	CGO	Thu, Sep 19, 2019	12.33	12.33	12.15	12.31
3492	NASDAQ	CGO	Wed, Sep 18, 2019	12.34	12.40	12.29	12.34
3491	NASDAQ	CGO	Tue, Sep 17, 2019	12.36	12.44	12.17	12.35
3490	NASDAQ	CGO	Mon, Sep 16, 2019	12.29	12.43	12.26	12.33
3489	NASDAQ	CGO	Fri, Sep 13, 2019	12.44	12.44	12.23	12.40
3488	NASDAQ	CGO	Thu, Sep 12, 2019	12.40	12.54	12.09	12.54
3487	NASDAQ	CGO	Wed, Sep 11, 2019	12.26	12.70	12.23	12.41
3486	NASDAQ	CGO	Tue, Sep 10, 2019	12.26	12.31	12.12	12.27
3485	NASDAQ	CGO	Mon, Sep 9, 2019	12.36	12.39	12.20	12.26
3484	NASDAQ	CGO	Fri, Sep 6, 2019	12.24	12.42	12.15	12.27
3483	NASDAQ	CGO	Thu, Sep 5, 2019	12.04	12.23	12.00	12.15
3482	NASDAQ	CGO	Wed, Sep 4, 2019	11.87	12.09	11.87	12.00
3481	NASDAQ	CGO	Tue, Sep 3, 2019	11.76	11.98	11.73	11.91
3480	NASDAQ	CGO	Fri, Aug 30, 2019	11.86	12.05	11.86	11.87
3479	NASDAQ	CGO	Thu, Aug 29, 2019	11.79	11.95	11.79	11.89
3478	NASDAQ	CGO	Wed, Aug 28, 2019	11.57	11.86	11.00	11.68
3477	NASDAQ	CGO	Tue, Aug 27, 2019	11.80	12.03	11.61	11.68
3476	NASDAQ	CGO	Mon, Aug 26, 2019	11.93	12.16	11.80	11.80
3475	NASDAQ	CGO	Fri, Aug 23, 2019	12.15	12.24	11.86	11.90
3474	NASDAQ	CGO	Thu, Aug 22, 2019	12.33	12.40	12.15	12.20
3473	NASDAQ	CGO	Wed, Aug 21, 2019	12.29	12.43	12.11	12.35
3472	NASDAQ	CGO	Tue, Aug 20, 2019	12.35	12.51	12.20	12.35
3471	NASDAQ	CGO	Mon, Aug 19, 2019	12.10	12.60	11.81	12.23
3470	NASDAQ	CGO	Fri, Aug 16, 2019	12.09	12.25	11.97	12.08
3469	NASDAQ	CGO	Thu, Aug 15, 2019	12.01	12.01	11.87	11.96
3468	NASDAQ	CGO	Wed, Aug 14, 2019	12.34	12.34	12.00	12.02
3467	NASDAQ	CGO	Tue, Aug 13, 2019	12.25	12.49	12.20	12.49
3466	NASDAQ	CGO	Mon, Aug 12, 2019	12.44	12.54	12.15	12.25
3465	NASDAQ	CGO	Fri, Aug 9, 2019	12.85	12.88	12.50	12.50
3464	NASDAQ	CGO	Thu, Aug 8, 2019	12.92	12.92	12.81	12.90
3463	NASDAQ	CGO	Wed, Aug 7, 2019	12.75	12.95	12.50	12.95
3462	NASDAQ	CGO	Tue, Aug 6, 2019	12.65	12.85	12.60	12.85
3461	NASDAQ	CGO	Mon, Aug 5, 2019	12.77	12.86	12.50	12.55
3460	NASDAQ	CGO	Fri, Aug 2, 2019	12.78	13.10	12.78	12.85
3459	NASDAQ	CGO	Thu, Aug 1, 2019	13.03	13.07	12.80	12.84
3458	NASDAQ	CGO	Wed, Jul 31, 2019	13.03	13.07	12.96	13.01
3457	NASDAQ	CGO	Tue, Jul 30, 2019	12.92	13.04	12.92	12.99
3456	NASDAQ	CGO	Mon, Jul 29, 2019	12.99	13.05	12.96	13.04
3455	NASDAQ	CGO	Fri, Jul 26, 2019	12.99	13.05	12.90	13.00
3454	NASDAQ	CGO	Thu, Jul 25, 2019	13.03	13.03	12.91	13.00
3453	NASDAQ	CGO	Wed, Jul 24, 2019	12.89	13.19	12.89	13.08
3452	NASDAQ	CGO	Tue, Jul 23, 2019	12.84	12.94	12.84	12.90
3451	NASDAQ	CGO	Mon, Jul 22, 2019	12.90	12.91	12.80	12.84
3450	NASDAQ	CGO	Fri, Jul 19, 2019	12.83	12.92	12.72	12.83
3449	NASDAQ	CGO	Thu, Jul 18, 2019	12.99	13.03	12.83	12.88
3448	NASDAQ	CGO	Wed, Jul 17, 2019	13.00	13.01	12.97	13.01
3447	NASDAQ	CGO	Tue, Jul 16, 2019	13.03	13.10	12.97	13.01
3446	NASDAQ	CGO	Mon, Jul 15, 2019	12.97	13.13	12.97	13.01
3445	NASDAQ	CGO	Fri, Jul 12, 2019	13.00	13.04	12.95	12.97
3444	NASDAQ	CGO	Thu, Jul 11, 2019	13.15	13.15	12.94	12.97
3443	NASDAQ	CGO	Wed, Jul 10, 2019	13.20	13.27	13.13	13.16
3442	NASDAQ	CGO	Tue, Jul 9, 2019	13.14	13.25	13.05	13.15
3441	NASDAQ	CGO	Mon, Jul 8, 2019	13.13	13.19	13.11	13.16
3440	NASDAQ	CGO	Fri, Jul 5, 2019	13.17	13.19	13.13	13.17
3439	NASDAQ	CGO	Wed, Jul 3, 2019	13.06	13.20	13.06	13.18
3438	NASDAQ	CGO	Tue, Jul 2, 2019	12.98	13.11	12.87	13.11
3437	NASDAQ	CGO	Mon, Jul 1, 2019	13.03	13.11	12.99	13.03
3436	NASDAQ	CGO	Fri, Jun 28, 2019	12.84	12.96	12.74	12.85
3435	NASDAQ	CGO	Thu, Jun 27, 2019	12.76	12.87	12.67	12.80
3434	NASDAQ	CGO	Wed, Jun 26, 2019	12.81	12.90	12.75	12.75
3433	NASDAQ	CGO	Tue, Jun 25, 2019	12.98	13.06	12.87	12.87
3432	NASDAQ	CGO	Mon, Jun 24, 2019	12.90	13.06	12.89	12.98
3431	NASDAQ	CGO	Fri, Jun 21, 2019	12.90	12.95	12.85	12.87
3430	NASDAQ	CGO	Thu, Jun 20, 2019	12.86	12.92	12.74	12.85
3429	NASDAQ	CGO	Wed, Jun 19, 2019	12.57	12.76	12.57	12.75
3428	NASDAQ	CGO	Tue, Jun 18, 2019	12.63	12.68	12.55	12.63
3427	NASDAQ	CGO	Mon, Jun 17, 2019	12.93	12.95	12.57	12.60
3426	NASDAQ	CGO	Fri, Jun 14, 2019	12.93	12.93	12.85	12.86
3425	NASDAQ	CGO	Thu, Jun 13, 2019	13.03	13.05	12.86	12.94
3424	NASDAQ	CGO	Wed, Jun 12, 2019	13.11	13.11	12.82	13.04
3423	NASDAQ	CGO	Tue, Jun 11, 2019	12.93	13.05	12.80	13.00
3422	NASDAQ	CGO	Mon, Jun 10, 2019	12.71	12.81	12.51	12.81
3421	NASDAQ	CGO	Fri, Jun 7, 2019	12.55	12.75	12.52	12.63
3420	NASDAQ	CGO	Thu, Jun 6, 2019	12.34	12.54	12.32	12.50
3419	NASDAQ	CGO	Wed, Jun 5, 2019	12.29	12.33	12.20	12.33
3418	NASDAQ	CGO	Tue, Jun 4, 2019	12.11	12.25	12.11	12.24
3417	NASDAQ	CGO	Mon, Jun 3, 2019	12.19	12.19	12.00	12.00
3416	NASDAQ	CGO	Fri, May 31, 2019	12.33	12.48	12.17	12.17
3415	NASDAQ	CGO	Thu, May 30, 2019	12.52	12.52	12.25	12.33
3414	NASDAQ	CGO	Wed, May 29, 2019	12.65	12.65	12.40	12.42
3413	NASDAQ	CGO	Tue, May 28, 2019	12.72	12.82	12.60	12.61
3412	NASDAQ	CGO	Fri, May 24, 2019	12.65	12.76	12.61	12.73
3411	NASDAQ	CGO	Thu, May 23, 2019	12.67	12.85	12.55	12.55
3410	NASDAQ	CGO	Wed, May 22, 2019	12.56	12.78	12.56	12.73
3409	NASDAQ	CGO	Tue, May 21, 2019	12.83	12.88	12.60	12.66
3408	NASDAQ	CGO	Mon, May 20, 2019	12.86	12.90	12.71	12.85
3407	NASDAQ	CGO	Fri, May 17, 2019	12.80	12.94	12.71	12.89
3406	NASDAQ	CGO	Thu, May 16, 2019	12.69	12.81	12.60	12.81
3405	NASDAQ	CGO	Wed, May 15, 2019	12.49	12.70	12.49	12.66
3404	NASDAQ	CGO	Tue, May 14, 2019	12.32	12.60	12.32	12.49
3403	NASDAQ	CGO	Mon, May 13, 2019	12.53	12.55	12.36	12.37
3402	NASDAQ	CGO	Fri, May 10, 2019	12.95	12.95	12.53	12.67
3401	NASDAQ	CGO	Thu, May 9, 2019	13.10	13.10	12.81	12.90
3400	NASDAQ	CGO	Wed, May 8, 2019	12.95	13.05	12.89	12.91
3399	NASDAQ	CGO	Tue, May 7, 2019	13.27	13.30	12.94	13.03
3398	NASDAQ	CGO	Mon, May 6, 2019	13.16	13.37	13.16	13.26
3397	NASDAQ	CGO	Fri, May 3, 2019	13.39	13.40	13.27	13.40
3396	NASDAQ	CGO	Thu, May 2, 2019	13.25	13.39	13.23	13.24
3395	NASDAQ	CGO	Wed, May 1, 2019	13.46	13.46	13.23	13.25
3394	NASDAQ	CGO	Tue, Apr 30, 2019	13.16	13.44	13.15	13.44
3393	NASDAQ	CGO	Mon, Apr 29, 2019	13.25	13.25	13.05	13.15
3392	NASDAQ	CGO	Fri, Apr 26, 2019	13.42	13.42	13.02	13.25
3391	NASDAQ	CGO	Thu, Apr 25, 2019	13.00	13.43	12.82	13.43
3390	NASDAQ	CGO	Wed, Apr 24, 2019	13.10	13.10	12.81	12.87
3389	NASDAQ	CGO	Tue, Apr 23, 2019	12.98	13.17	12.93	13.04
3388	NASDAQ	CGO	Mon, Apr 22, 2019	13.01	13.14	12.86	13.00
3387	NASDAQ	CGO	Thu, Apr 18, 2019	12.96	12.99	12.86	12.95
3386	NASDAQ	CGO	Wed, Apr 17, 2019	12.89	12.95	12.80	12.87
3385	NASDAQ	CGO	Tue, Apr 16, 2019	12.66	13.14	12.53	12.85
3384	NASDAQ	CGO	Mon, Apr 15, 2019	12.41	12.65	12.41	12.63
3383	NASDAQ	CGO	Fri, Apr 12, 2019	12.63	12.65	12.40	12.40
3382	NASDAQ	CGO	Thu, Apr 11, 2019	12.70	12.70	12.37	12.69
3381	NASDAQ	CGO	Wed, Apr 10, 2019	12.63	12.91	12.58	12.72
3380	NASDAQ	CGO	Tue, Apr 9, 2019	12.47	12.62	12.32	12.62
3379	NASDAQ	CGO	Mon, Apr 8, 2019	12.41	12.49	12.23	12.40
3378	NASDAQ	CGO	Fri, Apr 5, 2019	12.40	12.55	12.39	12.40
3377	NASDAQ	CGO	Thu, Apr 4, 2019	12.51	12.54	12.40	12.41
3376	NASDAQ	CGO	Wed, Apr 3, 2019	12.51	12.72	12.23	12.62
3375	NASDAQ	CGO	Tue, Apr 2, 2019	12.34	12.55	12.34	12.49
3374	NASDAQ	CGO	Mon, Apr 1, 2019	12.29	12.59	12.25	12.34
3373	NASDAQ	CGO	Fri, Mar 29, 2019	12.13	12.23	12.01	12.23
3372	NASDAQ	CGO	Thu, Mar 28, 2019	11.95	12.14	11.94	12.03
3371	NASDAQ	CGO	Wed, Mar 27, 2019	12.07	12.08	11.90	12.08
3370	NASDAQ	CGO	Tue, Mar 26, 2019	12.19	12.19	11.97	12.01
3369	NASDAQ	CGO	Mon, Mar 25, 2019	12.09	12.09	11.95	11.99
3368	NASDAQ	CGO	Fri, Mar 22, 2019	12.21	12.23	11.94	11.99
3367	NASDAQ	CGO	Thu, Mar 21, 2019	12.29	12.29	11.98	12.21
3366	NASDAQ	CGO	Wed, Mar 20, 2019	12.05	12.06	11.95	12.01
3365	NASDAQ	CGO	Tue, Mar 19, 2019	11.92	12.03	11.90	12.02
3364	NASDAQ	CGO	Mon, Mar 18, 2019	11.85	11.90	11.82	11.89
3363	NASDAQ	CGO	Fri, Mar 15, 2019	11.74	11.83	11.74	11.80
3362	NASDAQ	CGO	Thu, Mar 14, 2019	11.72	11.75	11.67	11.74
3361	NASDAQ	CGO	Wed, Mar 13, 2019	11.90	11.94	11.40	11.63
3360	NASDAQ	CGO	Tue, Mar 12, 2019	11.94	11.94	11.84	11.87
3359	NASDAQ	CGO	Mon, Mar 11, 2019	11.89	11.91	11.84	11.85
3358	NASDAQ	CGO	Fri, Mar 8, 2019	11.77	11.88	11.70	11.87
3357	NASDAQ	CGO	Thu, Mar 7, 2019	12.04	12.04	11.92	11.94
3356	NASDAQ	CGO	Wed, Mar 6, 2019	11.93	12.06	11.81	12.06
3355	NASDAQ	CGO	Tue, Mar 5, 2019	11.85	11.91	11.74	11.91
3354	NASDAQ	CGO	Mon, Mar 4, 2019	11.83	11.89	11.67	11.85
3353	NASDAQ	CGO	Fri, Mar 1, 2019	11.90	11.90	11.80	11.83
3352	NASDAQ	CGO	Thu, Feb 28, 2019	11.84	11.90	11.82	11.88
3351	NASDAQ	CGO	Wed, Feb 27, 2019	11.86	11.89	11.75	11.84
3350	NASDAQ	CGO	Tue, Feb 26, 2019	11.88	11.90	11.84	11.84
3349	NASDAQ	CGO	Mon, Feb 25, 2019	11.95	11.95	11.82	11.82
3348	NASDAQ	CGO	Fri, Feb 22, 2019	11.90	11.90	11.84	11.90
3347	NASDAQ	CGO	Thu, Feb 21, 2019	12.00	12.00	11.84	11.85
3346	NASDAQ	CGO	Wed, Feb 20, 2019	11.88	11.92	11.85	11.91
3345	NASDAQ	CGO	Tue, Feb 19, 2019	11.94	11.94	11.80	11.87
3344	NASDAQ	CGO	Fri, Feb 15, 2019	11.92	11.92	11.82	11.87
3343	NASDAQ	CGO	Thu, Feb 14, 2019	11.92	11.92	11.76	11.87
3342	NASDAQ	CGO	Wed, Feb 13, 2019	11.78	11.88	11.76	11.88
3341	NASDAQ	CGO	Tue, Feb 12, 2019	11.84	11.97	11.76	11.76
3340	NASDAQ	CGO	Mon, Feb 11, 2019	11.71	11.75	11.64	11.71
3339	NASDAQ	CGO	Fri, Feb 8, 2019	11.72	11.75	11.67	11.71
3338	NASDAQ	CGO	Thu, Feb 7, 2019	11.91	11.93	11.75	11.78
3337	NASDAQ	CGO	Wed, Feb 6, 2019	11.94	12.03	11.92	11.97
3336	NASDAQ	CGO	Tue, Feb 5, 2019	11.81	11.95	11.81	11.95
3335	NASDAQ	CGO	Mon, Feb 4, 2019	11.76	11.86	11.69	11.80
3334	NASDAQ	CGO	Fri, Feb 1, 2019	11.60	11.80	11.55	11.76
3333	NASDAQ	CGO	Thu, Jan 31, 2019	11.60	11.72	11.44	11.54
3332	NASDAQ	CGO	Wed, Jan 30, 2019	11.52	11.60	11.48	11.60
3331	NASDAQ	CGO	Tue, Jan 29, 2019	11.37	11.45	11.34	11.42
3330	NASDAQ	CGO	Mon, Jan 28, 2019	11.26	11.33	11.26	11.29
3329	NASDAQ	CGO	Fri, Jan 25, 2019	11.33	11.37	11.29	11.34
3328	NASDAQ	CGO	Thu, Jan 24, 2019	11.32	11.42	11.23	11.32
3327	NASDAQ	CGO	Wed, Jan 23, 2019	11.37	11.44	11.25	11.25
3326	NASDAQ	CGO	Tue, Jan 22, 2019	11.47	11.49	11.33	11.39
3325	NASDAQ	CGO	Fri, Jan 18, 2019	11.16	11.45	11.10	11.42
3324	NASDAQ	CGO	Thu, Jan 17, 2019	10.94	11.12	10.91	11.12
3323	NASDAQ	CGO	Wed, Jan 16, 2019	10.69	10.91	10.69	10.90
3322	NASDAQ	CGO	Tue, Jan 15, 2019	10.71	10.76	10.56	10.65
3321	NASDAQ	CGO	Mon, Jan 14, 2019	10.60	10.71	10.56	10.61
3320	NASDAQ	CGO	Fri, Jan 11, 2019	10.66	10.69	10.63	10.68
3319	NASDAQ	CGO	Thu, Jan 10, 2019	10.79	11.10	10.66	10.66
3318	NASDAQ	CGO	Wed, Jan 9, 2019	10.60	10.88	10.60	10.88
3317	NASDAQ	CGO	Tue, Jan 8, 2019	10.53	10.64	10.37	10.64
3316	NASDAQ	CGO	Mon, Jan 7, 2019	10.30	10.54	10.30	10.42
3315	NASDAQ	CGO	Fri, Jan 4, 2019	10.35	10.44	10.21	10.30
3314	NASDAQ	CGO	Thu, Jan 3, 2019	10.32	10.32	10.05	10.20
3313	NASDAQ	CGO	Wed, Jan 2, 2019	10.07	10.38	10.07	10.36
3312	NASDAQ	CGO	Mon, Dec 31, 2018	10.19	10.25	10.14	10.16
3311	NASDAQ	CGO	Fri, Dec 28, 2018	10.28	10.30	9.87	10.20
3310	NASDAQ	CGO	Thu, Dec 27, 2018	10.02	10.30	9.96	10.24
3309	NASDAQ	CGO	Wed, Dec 26, 2018	9.78	10.16	9.70	10.16
3308	NASDAQ	CGO	Mon, Dec 24, 2018	9.75	9.96	9.66	9.76
3307	NASDAQ	CGO	Fri, Dec 21, 2018	10.35	10.35	9.85	9.93
3306	NASDAQ	CGO	Thu, Dec 20, 2018	10.30	10.32	9.90	10.15
3305	NASDAQ	CGO	Wed, Dec 19, 2018	10.34	10.36	10.12	10.28
3304	NASDAQ	CGO	Tue, Dec 18, 2018	10.33	10.37	10.19	10.29
3303	NASDAQ	CGO	Mon, Dec 17, 2018	10.66	10.73	10.18	10.21
3302	NASDAQ	CGO	Fri, Dec 14, 2018	10.99	10.99	10.56	10.74
3301	NASDAQ	CGO	Thu, Dec 13, 2018	11.18	11.19	11.01	11.03
3300	NASDAQ	CGO	Wed, Dec 12, 2018	11.36	11.43	11.22	11.22
3299	NASDAQ	CGO	Tue, Dec 11, 2018	11.44	11.45	11.17	11.25
3298	NASDAQ	CGO	Mon, Dec 10, 2018	11.47	11.47	11.13	11.36
3297	NASDAQ	CGO	Fri, Dec 7, 2018	11.44	11.48	11.22	11.40
3296	NASDAQ	CGO	Thu, Dec 6, 2018	11.26	11.49	11.20	11.41
3295	NASDAQ	CGO	Tue, Dec 4, 2018	11.70	11.88	11.50	11.55
3294	NASDAQ	CGO	Mon, Dec 3, 2018	11.79	11.85	11.72	11.82
3293	NASDAQ	CGO	Fri, Nov 30, 2018	11.60	11.67	11.56	11.62
3292	NASDAQ	CGO	Thu, Nov 29, 2018	11.40	11.70	11.40	11.54
3291	NASDAQ	CGO	Wed, Nov 28, 2018	11.21	11.47	11.18	11.47
3290	NASDAQ	CGO	Tue, Nov 27, 2018	11.19	11.26	11.11	11.11
3289	NASDAQ	CGO	Mon, Nov 26, 2018	11.34	11.47	11.23	11.29
3288	NASDAQ	CGO	Fri, Nov 23, 2018	11.25	11.30	11.19	11.29
3287	NASDAQ	CGO	Wed, Nov 21, 2018	11.35	11.36	11.24	11.27
3286	NASDAQ	CGO	Tue, Nov 20, 2018	11.35	11.37	11.08	11.17
3285	NASDAQ	CGO	Mon, Nov 19, 2018	11.61	11.72	11.38	11.44
3284	NASDAQ	CGO	Fri, Nov 16, 2018	11.72	11.80	11.65	11.72
3283	NASDAQ	CGO	Thu, Nov 15, 2018	11.63	11.79	11.62	11.74
3282	NASDAQ	CGO	Wed, Nov 14, 2018	12.03	12.04	11.67	11.70
3281	NASDAQ	CGO	Tue, Nov 13, 2018	12.06	12.06	11.87	11.89
3280	NASDAQ	CGO	Mon, Nov 12, 2018	12.04	12.36	11.80	12.36
3279	NASDAQ	CGO	Fri, Nov 9, 2018	12.22	12.23	11.85	12.02
3278	NASDAQ	CGO	Thu, Nov 8, 2018	12.25	12.29	12.23	12.28
3277	NASDAQ	CGO	Wed, Nov 7, 2018	12.00	12.24	12.00	12.24
3276	NASDAQ	CGO	Tue, Nov 6, 2018	11.85	11.94	11.81	11.92
3275	NASDAQ	CGO	Mon, Nov 5, 2018	11.71	11.86	11.64	11.81
3274	NASDAQ	CGO	Fri, Nov 2, 2018	11.72	11.79	11.57	11.75
3273	NASDAQ	CGO	Thu, Nov 1, 2018	11.53	11.69	11.53	11.67
3272	NASDAQ	CGO	Wed, Oct 31, 2018	11.38	11.67	11.32	11.50
3271	NASDAQ	CGO	Tue, Oct 30, 2018	11.39	11.45	11.19	11.39
3270	NASDAQ	CGO	Mon, Oct 29, 2018	11.61	11.76	11.36	11.38
3269	NASDAQ	CGO	Fri, Oct 26, 2018	11.68	11.76	11.52	11.56
3268	NASDAQ	CGO	Thu, Oct 25, 2018	11.71	11.90	11.69	11.83
3267	NASDAQ	CGO	Wed, Oct 24, 2018	12.15	12.15	11.32	11.72
3266	NASDAQ	CGO	Tue, Oct 23, 2018	12.23	12.23	11.98	12.15
3265	NASDAQ	CGO	Mon, Oct 22, 2018	12.43	12.43	12.16	12.25
3264	NASDAQ	CGO	Fri, Oct 19, 2018	12.38	12.44	12.29	12.35
3263	NASDAQ	CGO	Thu, Oct 18, 2018	12.28	12.38	12.13	12.27
3262	NASDAQ	CGO	Wed, Oct 17, 2018	12.46	12.48	12.27	12.33
3261	NASDAQ	CGO	Tue, Oct 16, 2018	12.09	12.43	12.08	12.37
3260	NASDAQ	CGO	Mon, Oct 15, 2018	12.08	12.12	11.74	11.97
3259	NASDAQ	CGO	Fri, Oct 12, 2018	12.11	12.27	11.68	11.97
3258	NASDAQ	CGO	Thu, Oct 11, 2018	12.21	12.33	11.92	12.05
3257	NASDAQ	CGO	Wed, Oct 10, 2018	12.75	12.75	12.33	12.36
3256	NASDAQ	CGO	Tue, Oct 9, 2018	12.71	12.95	12.37	12.75
3255	NASDAQ	CGO	Mon, Oct 8, 2018	12.98	13.31	12.66	12.82
3254	NASDAQ	CGO	Fri, Oct 5, 2018	13.24	13.33	12.75	13.11
3253	NASDAQ	CGO	Thu, Oct 4, 2018	13.50	13.80	13.14	13.25
3252	NASDAQ	CGO	Wed, Oct 3, 2018	14.03	14.15	13.60	13.63
3251	NASDAQ	CGO	Tue, Oct 2, 2018	14.26	14.26	13.73	14.03
3250	NASDAQ	CGO	Mon, Oct 1, 2018	14.07	14.30	13.96	14.29
3249	NASDAQ	CGO	Fri, Sep 28, 2018	14.08	14.24	13.71	13.95
3248	NASDAQ	CGO	Thu, Sep 27, 2018	14.19	14.39	14.00	14.00
3247	NASDAQ	CGO	Wed, Sep 26, 2018	14.33	14.33	14.17	14.23
3246	NASDAQ	CGO	Tue, Sep 25, 2018	14.39	14.39	14.17	14.22
3245	NASDAQ	CGO	Mon, Sep 24, 2018	14.26	14.39	14.17	14.39
3244	NASDAQ	CGO	Fri, Sep 21, 2018	14.57	14.57	14.25	14.27
3243	NASDAQ	CGO	Thu, Sep 20, 2018	14.32	14.40	14.25	14.40
3242	NASDAQ	CGO	Wed, Sep 19, 2018	14.25	14.39	14.25	14.35
3241	NASDAQ	CGO	Tue, Sep 18, 2018	14.27	14.38	14.25	14.27
3240	NASDAQ	CGO	Mon, Sep 17, 2018	14.31	14.38	14.17	14.27
3239	NASDAQ	CGO	Fri, Sep 14, 2018	14.60	14.68	14.15	14.27
3238	NASDAQ	CGO	Thu, Sep 13, 2018	14.46	14.64	14.42	14.60
3237	NASDAQ	CGO	Wed, Sep 12, 2018	14.47	14.75	14.47	14.50
3236	NASDAQ	CGO	Tue, Sep 11, 2018	14.54	14.67	14.23	14.42
3235	NASDAQ	CGO	Mon, Sep 10, 2018	14.61	14.78	14.42	14.42
3234	NASDAQ	CGO	Fri, Sep 7, 2018	14.71	14.96	14.59	14.68
3233	NASDAQ	CGO	Thu, Sep 6, 2018	14.73	14.77	14.61	14.71
3232	NASDAQ	CGO	Wed, Sep 5, 2018	14.82	14.82	14.62	14.62
3231	NASDAQ	CGO	Tue, Sep 4, 2018	15.00	15.06	14.80	14.82
3230	NASDAQ	CGO	Fri, Aug 31, 2018	15.10	15.24	15.00	15.00
3229	NASDAQ	CGO	Thu, Aug 30, 2018	15.11	15.38	15.00	15.08
3228	NASDAQ	CGO	Wed, Aug 29, 2018	15.21	15.34	15.06	15.22
3227	NASDAQ	CGO	Tue, Aug 28, 2018	15.11	15.26	15.11	15.15
3226	NASDAQ	CGO	Mon, Aug 27, 2018	15.08	15.36	15.08	15.18
3225	NASDAQ	CGO	Fri, Aug 24, 2018	15.10	15.27	15.10	15.26
3224	NASDAQ	CGO	Thu, Aug 23, 2018	15.18	15.25	15.06	15.16
3223	NASDAQ	CGO	Wed, Aug 22, 2018	15.14	15.25	15.10	15.18
3222	NASDAQ	CGO	Tue, Aug 21, 2018	15.19	15.19	14.96	15.14
3221	NASDAQ	CGO	Mon, Aug 20, 2018	14.82	15.19	14.79	15.19
3220	NASDAQ	CGO	Fri, Aug 17, 2018	14.80	14.91	14.66	14.90
3219	NASDAQ	CGO	Thu, Aug 16, 2018	14.72	14.92	14.68	14.92
3218	NASDAQ	CGO	Wed, Aug 15, 2018	14.73	14.73	14.64	14.69
3217	NASDAQ	CGO	Tue, Aug 14, 2018	14.85	14.85	14.70	14.79
3216	NASDAQ	CGO	Mon, Aug 13, 2018	14.85	14.89	14.73	14.85
3215	NASDAQ	CGO	Fri, Aug 10, 2018	15.06	15.19	14.66	14.85
3214	NASDAQ	CGO	Thu, Aug 9, 2018	15.19	15.19	14.93	14.94
3213	NASDAQ	CGO	Wed, Aug 8, 2018	15.11	15.19	15.02	15.13
3212	NASDAQ	CGO	Tue, Aug 7, 2018	15.10	15.10	14.93	14.98
3211	NASDAQ	CGO	Mon, Aug 6, 2018	15.07	15.10	14.58	15.10
3210	NASDAQ	CGO	Fri, Aug 3, 2018	14.69	15.05	14.69	14.98
3209	NASDAQ	CGO	Thu, Aug 2, 2018	14.35	14.74	14.35	14.62
3208	NASDAQ	CGO	Wed, Aug 1, 2018	14.48	14.97	14.43	14.45
3207	NASDAQ	CGO	Tue, Jul 31, 2018	14.48	14.57	14.28	14.48
3206	NASDAQ	CGO	Mon, Jul 30, 2018	14.62	14.71	14.35	14.51
3205	NASDAQ	CGO	Fri, Jul 27, 2018	14.69	14.94	14.49	14.49
3204	NASDAQ	CGO	Thu, Jul 26, 2018	14.88	14.88	14.64	14.67
3203	NASDAQ	CGO	Wed, Jul 25, 2018	14.80	14.95	14.70	14.70
3202	NASDAQ	CGO	Tue, Jul 24, 2018	15.28	15.28	14.68	14.80
3201	NASDAQ	CGO	Mon, Jul 23, 2018	14.76	15.23	14.43	15.19
3200	NASDAQ	CGO	Fri, Jul 20, 2018	14.60	14.61	14.48	14.61
3199	NASDAQ	CGO	Thu, Jul 19, 2018	14.44	14.51	14.42	14.50
3198	NASDAQ	CGO	Wed, Jul 18, 2018	14.40	14.48	14.28	14.42
3197	NASDAQ	CGO	Tue, Jul 17, 2018	14.19	14.45	14.19	14.36
3196	NASDAQ	CGO	Mon, Jul 16, 2018	14.37	14.37	14.05	14.19
3195	NASDAQ	CGO	Fri, Jul 13, 2018	14.16	14.51	14.15	14.28
3194	NASDAQ	CGO	Thu, Jul 12, 2018	14.06	14.25	14.02	14.08
3193	NASDAQ	CGO	Wed, Jul 11, 2018	14.06	14.50	14.04	14.06
3192	NASDAQ	CGO	Tue, Jul 10, 2018	14.26	14.26	14.06	14.06
3191	NASDAQ	CGO	Mon, Jul 9, 2018	14.42	14.42	14.20	14.26
3190	NASDAQ	CGO	Fri, Jul 6, 2018	14.21	14.52	14.21	14.30
3189	NASDAQ	CGO	Thu, Jul 5, 2018	14.15	14.22	13.96	14.21
3188	NASDAQ	CGO	Tue, Jul 3, 2018	14.11	14.15	14.06	14.06
3187	NASDAQ	CGO	Mon, Jul 2, 2018	13.95	14.55	13.90	14.00
3186	NASDAQ	CGO	Fri, Jun 29, 2018	14.15	14.15	14.11	14.15
3185	NASDAQ	CGO	Thu, Jun 28, 2018	14.16	14.16	13.94	14.15
3184	NASDAQ	CGO	Wed, Jun 27, 2018	14.00	14.22	14.00	14.16
3183	NASDAQ	CGO	Tue, Jun 26, 2018	14.14	14.17	14.00	14.05
3182	NASDAQ	CGO	Mon, Jun 25, 2018	14.47	14.47	14.10	14.10
3181	NASDAQ	CGO	Fri, Jun 22, 2018	14.40	14.53	14.23	14.53
3180	NASDAQ	CGO	Thu, Jun 21, 2018	14.30	14.36	14.21	14.29
3179	NASDAQ	CGO	Wed, Jun 20, 2018	14.24	14.25	14.05	14.22
3178	NASDAQ	CGO	Tue, Jun 19, 2018	14.07	14.13	13.98	14.11
3177	NASDAQ	CGO	Mon, Jun 18, 2018	14.13	14.38	13.99	14.00
3176	NASDAQ	CGO	Fri, Jun 15, 2018	14.12	14.34	13.81	14.17
3175	NASDAQ	CGO	Thu, Jun 14, 2018	14.10	14.17	13.90	14.17
3174	NASDAQ	CGO	Wed, Jun 13, 2018	14.04	14.21	14.01	14.09
3173	NASDAQ	CGO	Tue, Jun 12, 2018	13.98	14.07	13.81	14.04
3172	NASDAQ	CGO	Mon, Jun 11, 2018	14.06	14.08	13.81	14.02
3171	NASDAQ	CGO	Fri, Jun 8, 2018	13.96	14.16	13.96	14.08
3170	NASDAQ	CGO	Thu, Jun 7, 2018	14.03	14.19	14.00	14.04
3169	NASDAQ	CGO	Wed, Jun 6, 2018	13.97	14.05	13.92	14.01
3168	NASDAQ	CGO	Tue, Jun 5, 2018	14.08	14.10	13.88	13.98
3167	NASDAQ	CGO	Mon, Jun 4, 2018	13.95	14.38	13.78	14.19
3166	NASDAQ	CGO	Fri, Jun 1, 2018	13.84	13.92	13.76	13.92
3165	NASDAQ	CGO	Thu, May 31, 2018	13.92	13.92	13.70	13.77
3164	NASDAQ	CGO	Wed, May 30, 2018	13.83	13.94	13.74	13.83
3163	NASDAQ	CGO	Tue, May 29, 2018	13.84	13.89	13.68	13.69
3162	NASDAQ	CGO	Fri, May 25, 2018	14.07	14.07	13.83	13.95
3161	NASDAQ	CGO	Thu, May 24, 2018	13.99	14.23	13.77	14.23
3160	NASDAQ	CGO	Wed, May 23, 2018	13.96	14.09	13.86	14.07
3159	NASDAQ	CGO	Tue, May 22, 2018	14.35	14.35	13.91	14.09
3158	NASDAQ	CGO	Mon, May 21, 2018	14.24	14.24	14.01	14.22
3157	NASDAQ	CGO	Fri, May 18, 2018	14.00	14.21	14.00	14.13
3156	NASDAQ	CGO	Thu, May 17, 2018	14.05	14.10	13.95	13.95
3155	NASDAQ	CGO	Wed, May 16, 2018	13.98	14.10	13.97	14.02
3154	NASDAQ	CGO	Tue, May 15, 2018	14.10	14.10	13.82	13.98
3153	NASDAQ	CGO	Mon, May 14, 2018	14.15	14.36	14.01	14.05
3152	NASDAQ	CGO	Fri, May 11, 2018	14.15	14.20	13.99	14.10
3151	NASDAQ	CGO	Thu, May 10, 2018	14.13	14.39	14.07	14.21
3150	NASDAQ	CGO	Wed, May 9, 2018	14.01	14.19	13.67	14.12
3149	NASDAQ	CGO	Tue, May 8, 2018	14.00	14.08	14.00	14.07
3148	NASDAQ	CGO	Mon, May 7, 2018	14.00	14.15	13.94	14.00
3147	NASDAQ	CGO	Fri, May 4, 2018	13.65	14.08	13.64	13.98
3146	NASDAQ	CGO	Thu, May 3, 2018	13.91	14.24	13.72	13.72
3145	NASDAQ	CGO	Wed, May 2, 2018	13.87	14.17	13.87	13.95
3144	NASDAQ	CGO	Tue, May 1, 2018	13.90	14.14	13.84	13.84
3143	NASDAQ	CGO	Mon, Apr 30, 2018	13.85	14.23	13.84	13.84
3142	NASDAQ	CGO	Fri, Apr 27, 2018	14.02	14.09	13.91	13.91
3141	NASDAQ	CGO	Thu, Apr 26, 2018	13.82	14.03	13.75	14.01
3140	NASDAQ	CGO	Wed, Apr 25, 2018	13.86	13.89	13.72	13.77
3139	NASDAQ	CGO	Tue, Apr 24, 2018	14.24	14.24	13.82	13.88
3138	NASDAQ	CGO	Mon, Apr 23, 2018	14.20	14.23	13.56	14.22
3137	NASDAQ	CGO	Fri, Apr 20, 2018	14.13	14.28	14.05	14.10
3136	NASDAQ	CGO	Thu, Apr 19, 2018	14.28	14.32	14.09	14.12
3135	NASDAQ	CGO	Wed, Apr 18, 2018	14.17	14.38	14.06	14.28
3134	NASDAQ	CGO	Tue, Apr 17, 2018	14.32	14.39	14.08	14.21
3133	NASDAQ	CGO	Mon, Apr 16, 2018	14.27	14.32	14.10	14.28
3132	NASDAQ	CGO	Fri, Apr 13, 2018	14.38	14.38	14.11	14.19
3131	NASDAQ	CGO	Thu, Apr 12, 2018	14.29	14.46	14.14	14.46
3130	NASDAQ	CGO	Wed, Apr 11, 2018	14.21	14.59	14.03	14.38
3129	NASDAQ	CGO	Tue, Apr 10, 2018	14.25	14.32	14.00	14.29
3128	NASDAQ	CGO	Mon, Apr 9, 2018	14.29	14.44	14.04	14.12
3127	NASDAQ	CGO	Fri, Apr 6, 2018	14.35	14.40	14.19	14.19
3126	NASDAQ	CGO	Thu, Apr 5, 2018	14.33	14.47	14.20	14.47
3125	NASDAQ	CGO	Wed, Apr 4, 2018	14.28	14.41	14.07	14.32
3124	NASDAQ	CGO	Tue, Apr 3, 2018	14.44	14.48	14.19	14.46
3123	NASDAQ	CGO	Mon, Apr 2, 2018	14.51	14.58	14.36	14.37
3122	NASDAQ	CGO	Thu, Mar 29, 2018	14.56	14.61	14.40	14.47
3121	NASDAQ	CGO	Wed, Mar 28, 2018	14.62	14.62	14.50	14.55
3120	NASDAQ	CGO	Tue, Mar 27, 2018	14.90	14.93	14.53	14.66
3119	NASDAQ	CGO	Mon, Mar 26, 2018	14.96	15.08	14.54	14.94
3118	NASDAQ	CGO	Fri, Mar 23, 2018	14.82	15.01	14.77	14.79
3117	NASDAQ	CGO	Thu, Mar 22, 2018	15.00	15.18	14.85	14.88
3116	NASDAQ	CGO	Wed, Mar 21, 2018	15.17	15.53	15.05	15.07
3115	NASDAQ	CGO	Tue, Mar 20, 2018	14.98	15.19	14.91	15.13
3114	NASDAQ	CGO	Mon, Mar 19, 2018	15.05	15.41	14.82	14.85
3113	NASDAQ	CGO	Fri, Mar 16, 2018	15.14	15.43	14.95	15.01
3112	NASDAQ	CGO	Thu, Mar 15, 2018	14.97	15.31	14.97	15.20
3111	NASDAQ	CGO	Wed, Mar 14, 2018	15.14	15.14	14.97	14.97
3110	NASDAQ	CGO	Tue, Mar 13, 2018	15.29	15.44	15.09	15.15
3109	NASDAQ	CGO	Mon, Mar 12, 2018	15.37	15.37	15.15	15.27
3108	NASDAQ	CGO	Fri, Mar 9, 2018	15.41	15.56	15.29	15.39
3107	NASDAQ	CGO	Thu, Mar 8, 2018	15.41	15.54	15.30	15.49
3106	NASDAQ	CGO	Wed, Mar 7, 2018	15.07	15.77	15.07	15.37
3105	NASDAQ	CGO	Tue, Mar 6, 2018	15.99	15.99	15.07	15.18
3104	NASDAQ	CGO	Mon, Mar 5, 2018	15.14	15.37	14.89	15.20
3103	NASDAQ	CGO	Fri, Mar 2, 2018	14.95	15.44	14.95	15.21
3102	NASDAQ	CGO	Thu, Mar 1, 2018	15.50	15.50	14.91	14.95
3101	NASDAQ	CGO	Wed, Feb 28, 2018	14.99	15.47	14.91	14.96
3100	NASDAQ	CGO	Tue, Feb 27, 2018	15.08	15.08	14.95	14.98
3099	NASDAQ	CGO	Mon, Feb 26, 2018	14.95	15.30	14.83	15.08
3098	NASDAQ	CGO	Fri, Feb 23, 2018	14.77	15.00	14.69	14.78
3097	NASDAQ	CGO	Thu, Feb 22, 2018	14.77	14.82	14.71	14.72
3096	NASDAQ	CGO	Wed, Feb 21, 2018	14.77	14.89	14.70	14.78
3095	NASDAQ	CGO	Tue, Feb 20, 2018	14.55	14.70	14.40	14.67
3094	NASDAQ	CGO	Fri, Feb 16, 2018	14.38	14.54	14.33	14.47
3093	NASDAQ	CGO	Thu, Feb 15, 2018	14.15	14.51	14.15	14.32
3092	NASDAQ	CGO	Wed, Feb 14, 2018	14.01	14.26	14.01	14.13
3091	NASDAQ	CGO	Tue, Feb 13, 2018	13.88	14.23	13.88	14.11
3090	NASDAQ	CGO	Mon, Feb 12, 2018	13.91	14.15	13.90	13.97
3089	NASDAQ	CGO	Fri, Feb 9, 2018	14.10	14.38	13.65	13.82
3088	NASDAQ	CGO	Thu, Feb 8, 2018	14.34	14.84	14.09	14.14
3087	NASDAQ	CGO	Wed, Feb 7, 2018	14.41	14.57	14.16	14.33
3086	NASDAQ	CGO	Tue, Feb 6, 2018	13.46	14.26	13.33	14.26
3085	NASDAQ	CGO	Mon, Feb 5, 2018	14.75	14.78	13.60	13.78
3084	NASDAQ	CGO	Fri, Feb 2, 2018	14.99	15.29	14.74	14.83
3083	NASDAQ	CGO	Thu, Feb 1, 2018	15.08	15.15	15.03	15.11
3082	NASDAQ	CGO	Wed, Jan 31, 2018	15.23	15.28	15.04	15.21
3081	NASDAQ	CGO	Tue, Jan 30, 2018	15.34	15.46	15.06	15.23
3080	NASDAQ	CGO	Mon, Jan 29, 2018	15.69	15.76	15.34	15.39
3079	NASDAQ	CGO	Fri, Jan 26, 2018	16.00	16.11	15.70	15.96
3078	NASDAQ	CGO	Thu, Jan 25, 2018	15.40	16.34	15.37	16.19
3077	NASDAQ	CGO	Wed, Jan 24, 2018	15.54	15.74	15.45	15.48
3076	NASDAQ	CGO	Tue, Jan 23, 2018	15.49	15.56	15.41	15.53
3075	NASDAQ	CGO	Mon, Jan 22, 2018	15.33	15.49	15.32	15.41
3074	NASDAQ	CGO	Fri, Jan 19, 2018	15.36	15.48	15.32	15.34
3073	NASDAQ	CGO	Thu, Jan 18, 2018	15.33	15.43	15.29	15.38
3072	NASDAQ	CGO	Wed, Jan 17, 2018	15.84	16.20	15.27	15.39
3071	NASDAQ	CGO	Tue, Jan 16, 2018	15.77	15.93	15.56	15.85
3070	NASDAQ	CGO	Fri, Jan 12, 2018	15.42	15.85	15.35	15.70
3069	NASDAQ	CGO	Thu, Jan 11, 2018	15.55	15.64	15.22	15.53
3068	NASDAQ	CGO	Wed, Jan 10, 2018	15.19	15.20	14.98	15.12
3067	NASDAQ	CGO	Tue, Jan 9, 2018	15.03	15.25	15.03	15.25
3066	NASDAQ	CGO	Mon, Jan 8, 2018	15.24	15.24	15.04	15.06
3065	NASDAQ	CGO	Fri, Jan 5, 2018	15.22	15.22	15.00	15.14
3064	NASDAQ	CGO	Thu, Jan 4, 2018	15.20	15.20	15.01	15.04
3063	NASDAQ	CGO	Wed, Jan 3, 2018	15.19	15.20	15.02	15.16
3062	NASDAQ	CGO	Tue, Jan 2, 2018	15.00	15.19	14.85	15.19
3061	NASDAQ	CGO	Fri, Dec 29, 2017	15.07	15.10	14.96	15.06
3060	NASDAQ	CGO	Thu, Dec 28, 2017	14.90	15.20	14.90	15.01
3059	NASDAQ	CGO	Wed, Dec 27, 2017	15.00	15.55	14.70	15.05
3058	NASDAQ	CGO	Tue, Dec 26, 2017	14.84	15.40	14.79	14.91
3057	NASDAQ	CGO	Fri, Dec 22, 2017	15.00	15.87	14.70	15.03
3056	NASDAQ	CGO	Thu, Dec 21, 2017	14.65	15.00	14.59	14.80
3055	NASDAQ	CGO	Wed, Dec 20, 2017	14.33	14.61	14.33	14.57
3054	NASDAQ	CGO	Tue, Dec 19, 2017	14.20	14.37	14.20	14.37
3053	NASDAQ	CGO	Mon, Dec 18, 2017	14.26	14.27	14.10	14.13
3052	NASDAQ	CGO	Fri, Dec 15, 2017	14.16	14.31	14.08	14.29
3051	NASDAQ	CGO	Thu, Dec 14, 2017	14.26	14.32	14.10	14.19
3050	NASDAQ	CGO	Wed, Dec 13, 2017	14.23	14.46	14.15	14.32
3049	NASDAQ	CGO	Tue, Dec 12, 2017	14.44	14.44	14.15	14.26
3048	NASDAQ	CGO	Mon, Dec 11, 2017	14.64	14.68	14.41	14.46
3047	NASDAQ	CGO	Fri, Dec 8, 2017	14.72	14.75	14.62	14.66
3046	NASDAQ	CGO	Thu, Dec 7, 2017	14.71	14.84	14.57	14.62
3045	NASDAQ	CGO	Wed, Dec 6, 2017	14.62	14.87	14.54	14.74
3044	NASDAQ	CGO	Tue, Dec 5, 2017	14.62	14.77	14.50	14.59
3043	NASDAQ	CGO	Mon, Dec 4, 2017	14.50	14.85	14.27	14.48
3042	NASDAQ	CGO	Fri, Dec 1, 2017	14.09	14.50	14.09	14.50
3041	NASDAQ	CGO	Thu, Nov 30, 2017	14.15	14.32	14.08	14.10
3040	NASDAQ	CGO	Wed, Nov 29, 2017	14.16	14.26	14.06	14.07
3039	NASDAQ	CGO	Tue, Nov 28, 2017	14.14	14.22	14.14	14.16
3038	NASDAQ	CGO	Mon, Nov 27, 2017	14.18	14.26	14.01	14.08
3037	NASDAQ	CGO	Fri, Nov 24, 2017	14.24	14.24	14.10	14.19
3036	NASDAQ	CGO	Wed, Nov 22, 2017	14.08	14.24	14.02	14.19
3035	NASDAQ	CGO	Tue, Nov 21, 2017	14.08	14.08	13.97	13.99
3034	NASDAQ	CGO	Mon, Nov 20, 2017	13.92	14.08	13.92	13.93
3033	NASDAQ	CGO	Fri, Nov 17, 2017	13.70	13.97	13.68	13.86
3032	NASDAQ	CGO	Thu, Nov 16, 2017	13.68	13.70	13.54	13.68
3031	NASDAQ	CGO	Wed, Nov 15, 2017	13.56	13.63	13.46	13.54
3030	NASDAQ	CGO	Tue, Nov 14, 2017	13.63	13.80	13.56	13.63
3029	NASDAQ	CGO	Mon, Nov 13, 2017	13.98	13.98	13.75	13.82
3028	NASDAQ	CGO	Fri, Nov 10, 2017	14.03	14.07	13.98	14.06
3027	NASDAQ	CGO	Thu, Nov 9, 2017	14.00	14.18	13.94	14.10
3026	NASDAQ	CGO	Wed, Nov 8, 2017	14.12	14.51	14.12	14.15
3025	NASDAQ	CGO	Tue, Nov 7, 2017	14.16	14.42	14.07	14.11
3024	NASDAQ	CGO	Mon, Nov 6, 2017	14.15	14.52	14.10	14.21
3023	NASDAQ	CGO	Fri, Nov 3, 2017	14.11	14.17	14.07	14.15
3022	NASDAQ	CGO	Thu, Nov 2, 2017	14.14	14.18	14.00	14.06
3021	NASDAQ	CGO	Wed, Nov 1, 2017	14.07	14.22	14.03	14.11
3020	NASDAQ	CGO	Tue, Oct 31, 2017	13.94	14.05	13.90	13.96
3019	NASDAQ	CGO	Mon, Oct 30, 2017	13.89	13.93	13.85	13.88
3018	NASDAQ	CGO	Fri, Oct 27, 2017	13.84	13.94	13.78	13.93
3017	NASDAQ	CGO	Thu, Oct 26, 2017	13.64	13.85	13.56	13.82
3016	NASDAQ	CGO	Wed, Oct 25, 2017	13.62	13.63	13.51	13.61
3015	NASDAQ	CGO	Tue, Oct 24, 2017	13.62	13.66	13.59	13.64
3014	NASDAQ	CGO	Mon, Oct 23, 2017	13.60	13.63	13.56	13.60
3013	NASDAQ	CGO	Fri, Oct 20, 2017	13.58	13.60	13.49	13.60
3012	NASDAQ	CGO	Thu, Oct 19, 2017	13.52	13.68	13.49	13.57
3011	NASDAQ	CGO	Wed, Oct 18, 2017	13.66	13.80	13.58	13.67
3010	NASDAQ	CGO	Tue, Oct 17, 2017	13.74	13.79	13.56	13.65
3009	NASDAQ	CGO	Mon, Oct 16, 2017	13.56	13.70	13.56	13.64
3008	NASDAQ	CGO	Fri, Oct 13, 2017	13.52	13.65	13.45	13.56
3007	NASDAQ	CGO	Thu, Oct 12, 2017	13.43	13.52	13.43	13.48
3006	NASDAQ	CGO	Wed, Oct 11, 2017	13.53	13.53	13.39	13.42
3005	NASDAQ	CGO	Tue, Oct 10, 2017	13.50	13.60	13.42	13.50
3004	NASDAQ	CGO	Mon, Oct 9, 2017	13.57	13.65	13.50	13.57
3003	NASDAQ	CGO	Fri, Oct 6, 2017	13.58	13.62	13.51	13.62
3002	NASDAQ	CGO	Thu, Oct 5, 2017	13.51	13.69	13.48	13.67
3001	NASDAQ	CGO	Wed, Oct 4, 2017	13.57	13.57	13.46	13.48
3000	NASDAQ	CGO	Tue, Oct 3, 2017	13.50	13.59	13.46	13.59
2999	NASDAQ	CGO	Mon, Oct 2, 2017	13.40	13.52	13.40	13.50
2998	NASDAQ	CGO	Fri, Sep 29, 2017	13.39	13.46	13.39	13.41
2997	NASDAQ	CGO	Thu, Sep 28, 2017	13.33	13.49	13.30	13.43
2996	NASDAQ	CGO	Wed, Sep 27, 2017	13.38	13.43	13.18	13.33
2995	NASDAQ	CGO	Tue, Sep 26, 2017	13.42	13.44	13.33	13.36
2994	NASDAQ	CGO	Mon, Sep 25, 2017	13.43	13.53	13.43	13.43
2993	NASDAQ	CGO	Fri, Sep 22, 2017	13.49	13.54	13.47	13.52
2992	NASDAQ	CGO	Thu, Sep 21, 2017	13.47	13.51	13.42	13.50
2991	NASDAQ	CGO	Wed, Sep 20, 2017	13.54	13.59	13.45	13.51
2990	NASDAQ	CGO	Tue, Sep 19, 2017	13.67	13.67	13.50	13.52
2989	NASDAQ	CGO	Mon, Sep 18, 2017	13.62	13.70	13.53	13.57
2988	NASDAQ	CGO	Fri, Sep 15, 2017	13.45	13.69	13.45	13.63
2987	NASDAQ	CGO	Thu, Sep 14, 2017	13.42	13.61	13.40	13.57
2986	NASDAQ	CGO	Wed, Sep 13, 2017	13.38	13.64	13.38	13.44
2985	NASDAQ	CGO	Tue, Sep 12, 2017	13.50	13.61	13.44	13.45
2984	NASDAQ	CGO	Mon, Sep 11, 2017	13.42	13.72	13.40	13.56
2983	NASDAQ	CGO	Fri, Sep 8, 2017	13.28	13.80	13.28	13.46
2982	NASDAQ	CGO	Thu, Sep 7, 2017	13.37	13.49	13.29	13.33
2981	NASDAQ	CGO	Wed, Sep 6, 2017	13.33	13.65	13.32	13.33
2980	NASDAQ	CGO	Tue, Sep 5, 2017	13.70	13.70	13.27	13.34
2979	NASDAQ	CGO	Fri, Sep 1, 2017	13.50	13.65	13.47	13.52
2978	NASDAQ	CGO	Thu, Aug 31, 2017	13.35	13.61	13.34	13.48
2977	NASDAQ	CGO	Wed, Aug 30, 2017	13.26	13.33	13.26	13.32
2976	NASDAQ	CGO	Tue, Aug 29, 2017	13.14	13.42	13.14	13.25
2975	NASDAQ	CGO	Mon, Aug 28, 2017	13.26	13.29	13.23	13.27
2974	NASDAQ	CGO	Fri, Aug 25, 2017	13.24	13.43	13.24	13.31
2973	NASDAQ	CGO	Thu, Aug 24, 2017	13.29	13.36	13.19	13.22
2972	NASDAQ	CGO	Wed, Aug 23, 2017	13.27	13.43	13.22	13.29
2971	NASDAQ	CGO	Tue, Aug 22, 2017	13.09	13.41	13.09	13.27
2970	NASDAQ	CGO	Mon, Aug 21, 2017	13.09	13.14	13.06	13.07
2969	NASDAQ	CGO	Fri, Aug 18, 2017	13.14	13.15	13.06	13.09
2968	NASDAQ	CGO	Thu, Aug 17, 2017	13.31	13.33	13.11	13.14
2967	NASDAQ	CGO	Wed, Aug 16, 2017	13.35	13.49	13.30	13.36
2966	NASDAQ	CGO	Tue, Aug 15, 2017	13.24	13.43	13.20	13.35
2965	NASDAQ	CGO	Mon, Aug 14, 2017	13.10	13.27	13.03	13.20
2964	NASDAQ	CGO	Fri, Aug 11, 2017	12.44	13.09	12.36	13.01
2963	NASDAQ	CGO	Thu, Aug 10, 2017	13.17	13.34	12.50	12.59
2962	NASDAQ	CGO	Wed, Aug 9, 2017	13.77	13.91	13.30	13.43
2961	NASDAQ	CGO	Tue, Aug 8, 2017	14.22	14.22	13.92	14.00
2960	NASDAQ	CGO	Mon, Aug 7, 2017	13.92	14.35	13.88	14.23
2959	NASDAQ	CGO	Fri, Aug 4, 2017	13.71	13.97	13.69	13.97
2958	NASDAQ	CGO	Thu, Aug 3, 2017	13.75	13.76	13.55	13.76
2957	NASDAQ	CGO	Wed, Aug 2, 2017	13.71	13.80	13.69	13.75
2956	NASDAQ	CGO	Tue, Aug 1, 2017	13.67	13.75	13.64	13.75
2955	NASDAQ	CGO	Mon, Jul 31, 2017	13.54	13.66	13.54	13.63
2954	NASDAQ	CGO	Fri, Jul 28, 2017	13.42	13.56	13.40	13.51
2953	NASDAQ	CGO	Thu, Jul 27, 2017	13.39	13.49	13.37	13.44
2952	NASDAQ	CGO	Wed, Jul 26, 2017	13.40	13.50	13.37	13.49
2951	NASDAQ	CGO	Tue, Jul 25, 2017	13.36	13.48	13.34	13.47
2950	NASDAQ	CGO	Mon, Jul 24, 2017	13.33	13.47	13.25	13.35
2949	NASDAQ	CGO	Fri, Jul 21, 2017	13.33	13.44	13.28	13.35
2948	NASDAQ	CGO	Thu, Jul 20, 2017	13.27	13.45	13.27	13.37
2947	NASDAQ	CGO	Wed, Jul 19, 2017	13.27	13.40	13.27	13.31
2946	NASDAQ	CGO	Tue, Jul 18, 2017	13.22	13.32	13.18	13.29
2945	NASDAQ	CGO	Mon, Jul 17, 2017	13.20	13.30	13.20	13.28
2944	NASDAQ	CGO	Fri, Jul 14, 2017	13.23	13.37	13.22	13.25
2943	NASDAQ	CGO	Thu, Jul 13, 2017	13.22	13.29	13.20	13.24
2942	NASDAQ	CGO	Wed, Jul 12, 2017	13.27	13.35	13.21	13.21
2941	NASDAQ	CGO	Tue, Jul 11, 2017	13.20	13.25	13.13	13.13
2940	NASDAQ	CGO	Mon, Jul 10, 2017	13.19	13.26	13.12	13.19
2939	NASDAQ	CGO	Fri, Jul 7, 2017	13.13	13.45	13.00	13.22
2938	NASDAQ	CGO	Thu, Jul 6, 2017	13.58	13.58	13.13	13.18
2937	NASDAQ	CGO	Wed, Jul 5, 2017	13.43	13.59	13.35	13.41
2936	NASDAQ	CGO	Mon, Jul 3, 2017	13.30	13.50	13.16	13.43
2935	NASDAQ	CGO	Fri, Jun 30, 2017	13.35	13.53	13.16	13.18
2934	NASDAQ	CGO	Thu, Jun 29, 2017	13.51	13.51	13.28	13.28
2933	NASDAQ	CGO	Wed, Jun 28, 2017	13.29	13.57	13.29	13.57
2932	NASDAQ	CGO	Tue, Jun 27, 2017	13.47	13.47	13.24	13.45
2931	NASDAQ	CGO	Mon, Jun 26, 2017	13.37	13.37	13.10	13.17
2930	NASDAQ	CGO	Fri, Jun 23, 2017	13.30	13.30	13.13	13.16
2929	NASDAQ	CGO	Thu, Jun 22, 2017	13.25	13.47	13.14	13.14
2928	NASDAQ	CGO	Wed, Jun 21, 2017	13.15	13.32	13.14	13.20
2927	NASDAQ	CGO	Tue, Jun 20, 2017	13.30	13.34	13.15	13.19
2926	NASDAQ	CGO	Mon, Jun 19, 2017	13.23	13.37	13.15	13.34
2925	NASDAQ	CGO	Fri, Jun 16, 2017	13.04	13.24	12.94	13.18
2924	NASDAQ	CGO	Thu, Jun 15, 2017	12.99	12.99	12.84	12.94
2923	NASDAQ	CGO	Wed, Jun 14, 2017	13.11	13.19	12.95	13.06
2922	NASDAQ	CGO	Tue, Jun 13, 2017	12.94	13.13	12.94	13.09
2921	NASDAQ	CGO	Mon, Jun 12, 2017	12.90	13.13	12.85	12.85
2920	NASDAQ	CGO	Fri, Jun 9, 2017	13.35	13.37	13.14	13.20
2919	NASDAQ	CGO	Thu, Jun 8, 2017	13.26	13.44	13.24	13.37
2918	NASDAQ	CGO	Wed, Jun 7, 2017	13.34	13.43	13.28	13.36
2917	NASDAQ	CGO	Tue, Jun 6, 2017	13.26	13.40	13.19	13.28
2916	NASDAQ	CGO	Mon, Jun 5, 2017	13.27	13.46	13.02	13.24
2915	NASDAQ	CGO	Fri, Jun 2, 2017	13.13	13.37	13.03	13.28
2914	NASDAQ	CGO	Thu, Jun 1, 2017	13.02	13.11	12.92	13.06
2913	NASDAQ	CGO	Wed, May 31, 2017	12.77	13.04	12.75	12.93
2912	NASDAQ	CGO	Tue, May 30, 2017	12.61	12.84	12.61	12.84
2911	NASDAQ	CGO	Fri, May 26, 2017	12.91	12.91	12.81	12.82
2910	NASDAQ	CGO	Thu, May 25, 2017	13.00	13.09	12.83	12.87
2909	NASDAQ	CGO	Wed, May 24, 2017	12.85	13.17	12.75	13.00
2908	NASDAQ	CGO	Tue, May 23, 2017	12.76	12.87	12.74	12.77
2907	NASDAQ	CGO	Mon, May 22, 2017	12.72	12.79	12.67	12.76
2906	NASDAQ	CGO	Fri, May 19, 2017	12.42	12.69	12.42	12.60
2905	NASDAQ	CGO	Thu, May 18, 2017	12.87	12.87	12.40	12.43
2904	NASDAQ	CGO	Wed, May 17, 2017	12.57	12.57	12.38	12.39
2903	NASDAQ	CGO	Tue, May 16, 2017	12.68	12.78	12.55	12.57
2902	NASDAQ	CGO	Mon, May 15, 2017	12.74	12.88	12.60	12.63
2901	NASDAQ	CGO	Fri, May 12, 2017	12.70	12.83	12.65	12.69
2900	NASDAQ	CGO	Thu, May 11, 2017	12.81	12.85	12.60	12.60
2899	NASDAQ	CGO	Wed, May 10, 2017	12.75	12.78	12.68	12.70
2898	NASDAQ	CGO	Tue, May 9, 2017	12.75	12.84	12.70	12.76
2897	NASDAQ	CGO	Mon, May 8, 2017	12.67	12.75	12.61	12.67
2896	NASDAQ	CGO	Fri, May 5, 2017	12.49	12.70	12.32	12.63
2895	NASDAQ	CGO	Thu, May 4, 2017	12.50	12.50	12.34	12.42
2894	NASDAQ	CGO	Wed, May 3, 2017	12.50	12.50	12.42	12.49
2893	NASDAQ	CGO	Tue, May 2, 2017	12.34	12.49	12.26	12.41
2892	NASDAQ	CGO	Mon, May 1, 2017	12.18	12.41	12.18	12.36
2891	NASDAQ	CGO	Fri, Apr 28, 2017	12.28	12.30	12.20	12.20
2890	NASDAQ	CGO	Thu, Apr 27, 2017	12.12	12.46	12.12	12.25
2889	NASDAQ	CGO	Wed, Apr 26, 2017	12.11	12.33	12.11	12.21
2888	NASDAQ	CGO	Tue, Apr 25, 2017	12.09	12.17	12.03	12.15
2887	NASDAQ	CGO	Mon, Apr 24, 2017	12.03	12.09	11.98	12.09
2886	NASDAQ	CGO	Fri, Apr 21, 2017	11.95	12.03	11.95	11.97
2885	NASDAQ	CGO	Thu, Apr 20, 2017	12.10	12.10	12.00	12.05
2884	NASDAQ	CGO	Wed, Apr 19, 2017	12.28	12.28	11.99	12.03
2883	NASDAQ	CGO	Tue, Apr 18, 2017	12.35	12.35	12.15	12.22
2882	NASDAQ	CGO	Mon, Apr 17, 2017	12.34	12.41	12.08	12.18
2881	NASDAQ	CGO	Thu, Apr 13, 2017	12.37	12.37	12.06	12.06
2880	NASDAQ	CGO	Wed, Apr 12, 2017	12.13	12.30	11.85	12.30
2879	NASDAQ	CGO	Tue, Apr 11, 2017	12.00	12.28	11.96	12.19
2878	NASDAQ	CGO	Mon, Apr 10, 2017	12.48	12.56	11.88	12.00
2877	NASDAQ	CGO	Fri, Apr 7, 2017	12.16	12.29	11.96	12.22
2876	NASDAQ	CGO	Thu, Apr 6, 2017	12.19	12.44	12.01	12.31
2875	NASDAQ	CGO	Wed, Apr 5, 2017	12.23	12.58	12.19	12.19
2874	NASDAQ	CGO	Tue, Apr 4, 2017	12.11	12.90	11.80	12.23
2873	NASDAQ	CGO	Mon, Apr 3, 2017	11.98	12.33	11.96	12.11
2872	NASDAQ	CGO	Fri, Mar 31, 2017	11.98	12.11	11.83	12.01
2871	NASDAQ	CGO	Thu, Mar 30, 2017	11.77	12.11	11.77	11.94
2870	NASDAQ	CGO	Wed, Mar 29, 2017	11.89	12.12	11.76	11.79
2869	NASDAQ	CGO	Tue, Mar 28, 2017	11.98	12.00	11.89	11.89
2868	NASDAQ	CGO	Mon, Mar 27, 2017	11.94	12.03	11.83	11.92
2867	NASDAQ	CGO	Fri, Mar 24, 2017	12.14	12.14	12.00	12.00
2866	NASDAQ	CGO	Thu, Mar 23, 2017	12.20	12.35	11.94	12.14
2865	NASDAQ	CGO	Wed, Mar 22, 2017	11.91	12.30	11.78	12.14
2864	NASDAQ	CGO	Tue, Mar 21, 2017	11.78	12.08	11.77	11.97
2863	NASDAQ	CGO	Mon, Mar 20, 2017	11.81	11.98	11.79	11.79
2862	NASDAQ	CGO	Fri, Mar 17, 2017	11.82	11.87	11.76	11.76
2861	NASDAQ	CGO	Thu, Mar 16, 2017	11.77	11.80	11.69	11.80
2860	NASDAQ	CGO	Wed, Mar 15, 2017	11.53	11.80	11.45	11.69
2859	NASDAQ	CGO	Tue, Mar 14, 2017	11.62	11.62	11.41	11.50
2858	NASDAQ	CGO	Mon, Mar 13, 2017	11.58	11.77	11.48	11.70
2857	NASDAQ	CGO	Fri, Mar 10, 2017	11.53	11.69	11.45	11.51
2856	NASDAQ	CGO	Thu, Mar 9, 2017	11.61	11.66	11.33	11.45
2855	NASDAQ	CGO	Wed, Mar 8, 2017	11.69	11.74	11.55	11.55
2854	NASDAQ	CGO	Tue, Mar 7, 2017	11.73	11.78	11.65	11.74
2853	NASDAQ	CGO	Mon, Mar 6, 2017	11.75	11.79	11.60	11.74
2852	NASDAQ	CGO	Fri, Mar 3, 2017	11.62	11.83	11.62	11.80
2851	NASDAQ	CGO	Thu, Mar 2, 2017	11.66	11.73	11.60	11.63
2850	NASDAQ	CGO	Wed, Mar 1, 2017	11.80	11.80	11.60	11.60
2849	NASDAQ	CGO	Tue, Feb 28, 2017	11.73	11.76	11.68	11.71
2848	NASDAQ	CGO	Mon, Feb 27, 2017	11.80	11.80	11.53	11.70
2847	NASDAQ	CGO	Fri, Feb 24, 2017	11.59	11.78	11.50	11.74
2846	NASDAQ	CGO	Thu, Feb 23, 2017	11.59	11.67	11.51	11.58
2845	NASDAQ	CGO	Wed, Feb 22, 2017	11.43	11.54	11.40	11.54
2844	NASDAQ	CGO	Tue, Feb 21, 2017	11.31	11.49	11.31	11.48
2843	NASDAQ	CGO	Fri, Feb 17, 2017	11.45	11.54	11.28	11.33
2842	NASDAQ	CGO	Thu, Feb 16, 2017	11.49	11.58	11.41	11.49
2841	NASDAQ	CGO	Wed, Feb 15, 2017	11.48	11.57	11.43	11.53
2840	NASDAQ	CGO	Tue, Feb 14, 2017	11.40	11.49	11.40	11.48
2839	NASDAQ	CGO	Mon, Feb 13, 2017	11.42	11.56	11.36	11.44
2838	NASDAQ	CGO	Fri, Feb 10, 2017	11.36	11.51	11.28	11.35
2837	NASDAQ	CGO	Thu, Feb 9, 2017	11.39	11.39	11.25	11.33
2836	NASDAQ	CGO	Wed, Feb 8, 2017	11.33	11.39	11.25	11.34
2835	NASDAQ	CGO	Tue, Feb 7, 2017	11.32	11.48	11.30	11.33
2834	NASDAQ	CGO	Mon, Feb 6, 2017	11.29	11.42	11.26	11.35
2833	NASDAQ	CGO	Fri, Feb 3, 2017	11.20	11.31	11.20	11.29
2832	NASDAQ	CGO	Thu, Feb 2, 2017	11.22	11.32	11.19	11.21
2831	NASDAQ	CGO	Wed, Feb 1, 2017	11.18	11.40	11.12	11.25
2830	NASDAQ	CGO	Tue, Jan 31, 2017	11.11	11.19	11.10	11.12
2829	NASDAQ	CGO	Mon, Jan 30, 2017	11.12	11.13	11.02	11.13
2828	NASDAQ	CGO	Fri, Jan 27, 2017	11.15	11.41	11.11	11.19
2827	NASDAQ	CGO	Thu, Jan 26, 2017	11.21	11.30	11.08	11.18
2826	NASDAQ	CGO	Wed, Jan 25, 2017	11.05	11.21	11.05	11.16
2825	NASDAQ	CGO	Tue, Jan 24, 2017	10.95	11.11	10.95	11.01
2824	NASDAQ	CGO	Mon, Jan 23, 2017	10.91	10.99	10.91	10.99
2823	NASDAQ	CGO	Fri, Jan 20, 2017	10.94	10.97	10.89	10.91
2822	NASDAQ	CGO	Thu, Jan 19, 2017	10.89	11.04	10.85	10.90
2821	NASDAQ	CGO	Wed, Jan 18, 2017	10.93	11.15	10.86	10.89
2820	NASDAQ	CGO	Tue, Jan 17, 2017	10.96	10.97	10.86	10.95
2819	NASDAQ	CGO	Fri, Jan 13, 2017	10.89	10.97	10.89	10.95
2818	NASDAQ	CGO	Thu, Jan 12, 2017	10.89	10.90	10.86	10.87
2817	NASDAQ	CGO	Wed, Jan 11, 2017	10.81	10.89	10.81	10.89
2816	NASDAQ	CGO	Tue, Jan 10, 2017	10.84	10.91	10.83	10.84
2815	NASDAQ	CGO	Mon, Jan 9, 2017	10.84	10.88	10.80	10.88
2814	NASDAQ	CGO	Fri, Jan 6, 2017	10.79	10.95	10.77	10.87
2813	NASDAQ	CGO	Thu, Jan 5, 2017	10.74	10.80	10.72	10.79
2812	NASDAQ	CGO	Wed, Jan 4, 2017	10.62	10.72	10.62	10.69
2811	NASDAQ	CGO	Tue, Jan 3, 2017	10.62	10.64	10.53	10.58
2810	NASDAQ	CGO	Fri, Dec 30, 2016	10.61	10.63	10.51	10.53
2809	NASDAQ	CGO	Thu, Dec 29, 2016	10.56	10.70	10.55	10.63
2808	NASDAQ	CGO	Wed, Dec 28, 2016	10.63	10.70	10.56	10.57
2807	NASDAQ	CGO	Tue, Dec 27, 2016	10.67	10.78	10.62	10.71
2806	NASDAQ	CGO	Fri, Dec 23, 2016	10.55	10.62	10.55	10.61
2805	NASDAQ	CGO	Thu, Dec 22, 2016	10.70	10.70	10.47	10.55
2804	NASDAQ	CGO	Wed, Dec 21, 2016	10.63	10.70	10.63	10.66
2803	NASDAQ	CGO	Tue, Dec 20, 2016	10.66	10.70	10.61	10.67
2802	NASDAQ	CGO	Mon, Dec 19, 2016	10.63	10.66	10.62	10.64
2801	NASDAQ	CGO	Fri, Dec 16, 2016	10.66	10.67	10.57	10.63
2800	NASDAQ	CGO	Thu, Dec 15, 2016	10.65	10.70	10.60	10.69
2799	NASDAQ	CGO	Wed, Dec 14, 2016	10.68	10.76	10.64	10.66
2798	NASDAQ	CGO	Tue, Dec 13, 2016	10.59	10.77	10.58	10.72
2797	NASDAQ	CGO	Mon, Dec 12, 2016	10.50	10.58	10.50	10.57
2796	NASDAQ	CGO	Fri, Dec 9, 2016	10.45	10.52	10.44	10.50
2795	NASDAQ	CGO	Thu, Dec 8, 2016	10.43	10.51	10.40	10.44
2794	NASDAQ	CGO	Wed, Dec 7, 2016	10.47	10.57	10.45	10.57
2793	NASDAQ	CGO	Tue, Dec 6, 2016	10.52	10.52	10.45	10.45
2792	NASDAQ	CGO	Mon, Dec 5, 2016	10.45	10.52	10.45	10.47
2791	NASDAQ	CGO	Fri, Dec 2, 2016	10.48	10.50	10.43	10.44
2790	NASDAQ	CGO	Thu, Dec 1, 2016	10.49	10.51	10.42	10.50
2789	NASDAQ	CGO	Wed, Nov 30, 2016	10.50	10.56	10.43	10.43
2788	NASDAQ	CGO	Tue, Nov 29, 2016	10.47	10.56	10.46	10.51
2787	NASDAQ	CGO	Mon, Nov 28, 2016	10.53	10.54	10.49	10.51
2786	NASDAQ	CGO	Fri, Nov 25, 2016	10.50	10.55	10.50	10.55
2785	NASDAQ	CGO	Wed, Nov 23, 2016	10.54	10.54	10.43	10.51
2784	NASDAQ	CGO	Tue, Nov 22, 2016	10.54	10.59	10.50	10.58
2783	NASDAQ	CGO	Mon, Nov 21, 2016	10.49	10.53	10.40	10.48
2782	NASDAQ	CGO	Fri, Nov 18, 2016	10.50	10.50	10.40	10.44
2781	NASDAQ	CGO	Thu, Nov 17, 2016	10.55	10.55	10.46	10.54
2780	NASDAQ	CGO	Wed, Nov 16, 2016	10.57	10.57	10.41	10.49
2779	NASDAQ	CGO	Tue, Nov 15, 2016	10.48	10.49	10.36	10.47
2778	NASDAQ	CGO	Mon, Nov 14, 2016	10.52	10.52	10.34	10.38
2777	NASDAQ	CGO	Fri, Nov 11, 2016	10.59	10.59	10.48	10.56
2776	NASDAQ	CGO	Thu, Nov 10, 2016	10.64	10.66	10.49	10.56
2775	NASDAQ	CGO	Wed, Nov 9, 2016	10.50	10.67	10.50	10.67
2774	NASDAQ	CGO	Tue, Nov 8, 2016	10.54	10.69	10.45	10.64
2773	NASDAQ	CGO	Mon, Nov 7, 2016	10.47	10.62	10.44	10.57
2772	NASDAQ	CGO	Fri, Nov 4, 2016	10.61	10.61	10.48	10.55
2771	NASDAQ	CGO	Thu, Nov 3, 2016	10.67	10.67	10.57	10.57
2770	NASDAQ	CGO	Wed, Nov 2, 2016	10.82	10.82	10.70	10.71
2769	NASDAQ	CGO	Tue, Nov 1, 2016	10.98	10.98	10.83	10.83
2768	NASDAQ	CGO	Mon, Oct 31, 2016	10.95	11.01	10.94	10.96
2767	NASDAQ	CGO	Fri, Oct 28, 2016	10.96	11.01	10.95	10.97
2766	NASDAQ	CGO	Thu, Oct 27, 2016	10.98	11.04	10.96	10.97
2765	NASDAQ	CGO	Wed, Oct 26, 2016	11.01	11.05	10.96	10.98
2764	NASDAQ	CGO	Tue, Oct 25, 2016	11.02	11.05	11.00	11.02
2763	NASDAQ	CGO	Mon, Oct 24, 2016	11.02	11.07	10.96	11.07
2762	NASDAQ	CGO	Fri, Oct 21, 2016	10.91	11.00	10.91	10.97
2761	NASDAQ	CGO	Thu, Oct 20, 2016	10.99	10.99	10.90	10.93
2760	NASDAQ	CGO	Wed, Oct 19, 2016	10.97	11.08	10.92	10.96
2759	NASDAQ	CGO	Tue, Oct 18, 2016	10.99	11.04	10.90	10.97
2758	NASDAQ	CGO	Mon, Oct 17, 2016	10.96	11.00	10.87	10.87
2757	NASDAQ	CGO	Fri, Oct 14, 2016	11.12	11.17	10.97	10.97
2756	NASDAQ	CGO	Thu, Oct 13, 2016	11.04	11.09	11.00	11.05
2755	NASDAQ	CGO	Wed, Oct 12, 2016	11.12	11.20	11.02	11.07
2754	NASDAQ	CGO	Tue, Oct 11, 2016	11.17	11.21	11.05	11.16
2753	NASDAQ	CGO	Mon, Oct 10, 2016	11.17	11.27	11.17	11.19
2752	NASDAQ	CGO	Fri, Oct 7, 2016	11.26	11.26	11.11	11.16
2751	NASDAQ	CGO	Thu, Oct 6, 2016	11.25	11.28	11.18	11.28
2750	NASDAQ	CGO	Wed, Oct 5, 2016	11.34	11.40	11.28	11.37
2749	NASDAQ	CGO	Tue, Oct 4, 2016	11.43	11.46	11.32	11.33
2748	NASDAQ	CGO	Mon, Oct 3, 2016	11.38	11.44	11.30	11.40
2747	NASDAQ	CGO	Fri, Sep 30, 2016	11.35	11.47	11.29	11.44
2746	NASDAQ	CGO	Thu, Sep 29, 2016	11.41	11.48	11.31	11.33
2745	NASDAQ	CGO	Wed, Sep 28, 2016	11.37	11.48	11.36	11.45
2744	NASDAQ	CGO	Tue, Sep 27, 2016	11.32	11.38	11.28	11.36
2743	NASDAQ	CGO	Mon, Sep 26, 2016	11.32	11.37	11.23	11.29
2742	NASDAQ	CGO	Fri, Sep 23, 2016	11.38	11.39	11.35	11.35
2741	NASDAQ	CGO	Thu, Sep 22, 2016	11.34	11.42	11.33	11.41
2740	NASDAQ	CGO	Wed, Sep 21, 2016	11.17	11.26	11.12	11.25
2739	NASDAQ	CGO	Tue, Sep 20, 2016	11.15	11.23	11.12	11.16
2738	NASDAQ	CGO	Mon, Sep 19, 2016	11.19	11.25	11.10	11.15
2737	NASDAQ	CGO	Fri, Sep 16, 2016	11.22	11.22	11.07	11.15
2736	NASDAQ	CGO	Thu, Sep 15, 2016	11.11	11.20	11.04	11.20
2735	NASDAQ	CGO	Wed, Sep 14, 2016	11.01	11.11	11.01	11.08
2734	NASDAQ	CGO	Tue, Sep 13, 2016	11.11	11.17	11.01	11.04
2733	NASDAQ	CGO	Mon, Sep 12, 2016	11.14	11.21	11.09	11.21
2732	NASDAQ	CGO	Fri, Sep 9, 2016	11.40	11.41	11.20	11.23
2731	NASDAQ	CGO	Thu, Sep 8, 2016	11.47	11.50	11.40	11.47
2730	NASDAQ	CGO	Wed, Sep 7, 2016	11.57	11.62	11.51	11.55
2729	NASDAQ	CGO	Tue, Sep 6, 2016	11.53	11.63	11.51	11.60
2728	NASDAQ	CGO	Fri, Sep 2, 2016	11.53	11.59	11.43	11.54
2727	NASDAQ	CGO	Thu, Sep 1, 2016	11.43	11.54	11.37	11.46
2726	NASDAQ	CGO	Wed, Aug 31, 2016	11.55	11.55	11.34	11.46
2725	NASDAQ	CGO	Tue, Aug 30, 2016	11.59	11.62	11.46	11.56
2724	NASDAQ	CGO	Mon, Aug 29, 2016	11.53	11.59	11.52	11.59
2723	NASDAQ	CGO	Fri, Aug 26, 2016	11.57	11.64	11.50	11.53
2722	NASDAQ	CGO	Thu, Aug 25, 2016	11.54	11.57	11.51	11.57
2721	NASDAQ	CGO	Wed, Aug 24, 2016	11.63	11.64	11.56	11.58
2720	NASDAQ	CGO	Tue, Aug 23, 2016	11.60	11.67	11.58	11.60
2719	NASDAQ	CGO	Mon, Aug 22, 2016	11.54	11.62	11.52	11.62
2718	NASDAQ	CGO	Fri, Aug 19, 2016	11.65	11.65	11.51	11.58
2717	NASDAQ	CGO	Thu, Aug 18, 2016	11.60	11.68	11.60	11.63
2716	NASDAQ	CGO	Wed, Aug 17, 2016	11.66	11.66	11.55	11.58
2715	NASDAQ	CGO	Tue, Aug 16, 2016	11.65	11.65	11.58	11.62
2714	NASDAQ	CGO	Mon, Aug 15, 2016	11.63	11.78	11.51	11.61
2713	NASDAQ	CGO	Fri, Aug 12, 2016	11.57	11.57	11.49	11.56
2712	NASDAQ	CGO	Thu, Aug 11, 2016	11.52	11.57	11.48	11.56
2711	NASDAQ	CGO	Wed, Aug 10, 2016	11.47	11.48	11.38	11.47
2710	NASDAQ	CGO	Tue, Aug 9, 2016	11.39	11.47	11.39	11.44
2709	NASDAQ	CGO	Mon, Aug 8, 2016	11.44	11.44	11.32	11.37
2708	NASDAQ	CGO	Fri, Aug 5, 2016	11.48	11.51	11.42	11.49
2707	NASDAQ	CGO	Thu, Aug 4, 2016	11.47	11.49	11.40	11.40
2706	NASDAQ	CGO	Wed, Aug 3, 2016	11.40	11.44	11.35	11.43
2705	NASDAQ	CGO	Tue, Aug 2, 2016	11.47	11.47	11.32	11.39
2704	NASDAQ	CGO	Mon, Aug 1, 2016	11.46	11.49	11.40	11.47
2703	NASDAQ	CGO	Fri, Jul 29, 2016	11.31	11.47	11.31	11.44
2702	NASDAQ	CGO	Thu, Jul 28, 2016	11.29	11.41	11.29	11.37
2701	NASDAQ	CGO	Wed, Jul 27, 2016	11.31	11.39	11.25	11.29
2700	NASDAQ	CGO	Tue, Jul 26, 2016	11.23	11.30	11.23	11.27
2699	NASDAQ	CGO	Mon, Jul 25, 2016	11.27	11.34	11.21	11.26
2698	NASDAQ	CGO	Fri, Jul 22, 2016	11.22	11.27	11.21	11.26
2697	NASDAQ	CGO	Thu, Jul 21, 2016	11.23	11.28	11.16	11.16
2696	NASDAQ	CGO	Wed, Jul 20, 2016	11.18	11.24	11.15	11.21
2695	NASDAQ	CGO	Tue, Jul 19, 2016	11.18	11.20	11.15	11.16
2694	NASDAQ	CGO	Mon, Jul 18, 2016	11.12	11.24	11.12	11.20
2693	NASDAQ	CGO	Fri, Jul 15, 2016	11.12	11.21	11.10	11.15
2692	NASDAQ	CGO	Thu, Jul 14, 2016	11.12	11.23	11.06	11.13
2691	NASDAQ	CGO	Wed, Jul 13, 2016	11.17	11.17	10.98	10.98
2690	NASDAQ	CGO	Tue, Jul 12, 2016	11.17	11.20	11.08	11.09
2689	NASDAQ	CGO	Mon, Jul 11, 2016	11.07	11.12	11.07	11.07
2688	NASDAQ	CGO	Fri, Jul 8, 2016	10.98	11.06	10.95	11.04
2687	NASDAQ	CGO	Thu, Jul 7, 2016	10.96	11.02	10.96	10.99
2686	NASDAQ	CGO	Wed, Jul 6, 2016	10.82	10.97	10.75	10.97
2685	NASDAQ	CGO	Tue, Jul 5, 2016	10.87	10.97	10.76	10.85
2684	NASDAQ	CGO	Fri, Jul 1, 2016	10.95	10.98	10.82	10.98
2683	NASDAQ	CGO	Thu, Jun 30, 2016	10.82	10.93	10.74	10.89
2682	NASDAQ	CGO	Wed, Jun 29, 2016	10.79	10.85	10.76	10.76
2681	NASDAQ	CGO	Tue, Jun 28, 2016	10.61	10.72	10.60	10.72
2680	NASDAQ	CGO	Mon, Jun 27, 2016	10.73	10.73	10.37	10.46
2679	NASDAQ	CGO	Fri, Jun 24, 2016	10.85	10.90	10.70	10.72
2678	NASDAQ	CGO	Thu, Jun 23, 2016	11.06	11.07	11.02	11.06
2677	NASDAQ	CGO	Wed, Jun 22, 2016	10.97	11.02	10.90	10.98
2676	NASDAQ	CGO	Tue, Jun 21, 2016	10.93	10.98	10.91	10.95
2675	NASDAQ	CGO	Mon, Jun 20, 2016	10.95	10.99	10.90	10.96
2674	NASDAQ	CGO	Fri, Jun 17, 2016	10.78	10.83	10.78	10.82
2673	NASDAQ	CGO	Thu, Jun 16, 2016	10.80	10.80	10.64	10.78
2672	NASDAQ	CGO	Wed, Jun 15, 2016	10.88	10.88	10.80	10.80
2671	NASDAQ	CGO	Tue, Jun 14, 2016	10.87	10.87	10.73	10.83
2670	NASDAQ	CGO	Mon, Jun 13, 2016	10.86	10.94	10.80	10.82
2669	NASDAQ	CGO	Fri, Jun 10, 2016	10.93	10.98	10.85	10.85
2668	NASDAQ	CGO	Thu, Jun 9, 2016	11.06	11.10	10.99	11.06
2667	NASDAQ	CGO	Wed, Jun 8, 2016	11.13	11.15	11.04	11.08
2666	NASDAQ	CGO	Tue, Jun 7, 2016	11.14	11.19	11.11	11.19
2665	NASDAQ	CGO	Mon, Jun 6, 2016	11.04	11.18	10.92	11.09
2664	NASDAQ	CGO	Fri, Jun 3, 2016	11.01	11.06	10.95	11.03
2663	NASDAQ	CGO	Thu, Jun 2, 2016	11.08	11.08	11.00	11.05
2662	NASDAQ	CGO	Wed, Jun 1, 2016	11.13	11.13	11.02	11.06
2661	NASDAQ	CGO	Tue, May 31, 2016	11.10	11.12	11.06	11.09
2660	NASDAQ	CGO	Fri, May 27, 2016	11.04	11.14	11.00	11.08
2659	NASDAQ	CGO	Thu, May 26, 2016	10.96	11.11	10.90	10.99
2658	NASDAQ	CGO	Wed, May 25, 2016	10.87	10.97	10.87	10.92
2657	NASDAQ	CGO	Tue, May 24, 2016	10.75	10.88	10.75	10.85
2656	NASDAQ	CGO	Mon, May 23, 2016	10.74	10.81	10.74	10.74
2655	NASDAQ	CGO	Fri, May 20, 2016	10.78	10.81	10.72	10.76
2654	NASDAQ	CGO	Thu, May 19, 2016	10.76	10.76	10.62	10.69
2653	NASDAQ	CGO	Wed, May 18, 2016	10.76	10.82	10.73	10.75
2652	NASDAQ	CGO	Tue, May 17, 2016	10.84	10.85	10.74	10.80
2651	NASDAQ	CGO	Mon, May 16, 2016	10.76	10.85	10.72	10.79
2650	NASDAQ	CGO	Fri, May 13, 2016	10.76	10.79	10.70	10.71
2649	NASDAQ	CGO	Thu, May 12, 2016	10.84	10.88	10.70	10.78
2648	NASDAQ	CGO	Wed, May 11, 2016	10.77	10.86	10.76	10.81
2647	NASDAQ	CGO	Tue, May 10, 2016	10.77	10.86	10.74	10.84
2646	NASDAQ	CGO	Mon, May 9, 2016	10.75	10.76	10.68	10.69
2645	NASDAQ	CGO	Fri, May 6, 2016	10.75	10.85	10.73	10.84
2644	NASDAQ	CGO	Thu, May 5, 2016	10.80	10.86	10.77	10.79
2643	NASDAQ	CGO	Wed, May 4, 2016	10.82	10.85	10.77	10.80
2642	NASDAQ	CGO	Tue, May 3, 2016	11.02	11.06	10.84	10.89
2641	NASDAQ	CGO	Mon, May 2, 2016	11.13	11.17	10.99	11.13
2640	NASDAQ	CGO	Fri, Apr 29, 2016	11.08	11.08	10.95	11.01
2639	NASDAQ	CGO	Thu, Apr 28, 2016	11.15	11.17	11.06	11.06
2638	NASDAQ	CGO	Wed, Apr 27, 2016	11.13	11.26	11.07	11.20
2637	NASDAQ	CGO	Tue, Apr 26, 2016	11.13	11.15	11.05	11.11
2636	NASDAQ	CGO	Mon, Apr 25, 2016	11.14	11.15	11.05	11.15
2635	NASDAQ	CGO	Fri, Apr 22, 2016	11.18	11.31	11.13	11.13
2634	NASDAQ	CGO	Thu, Apr 21, 2016	11.22	11.30	11.18	11.24
2633	NASDAQ	CGO	Wed, Apr 20, 2016	11.15	11.24	11.11	11.17
2632	NASDAQ	CGO	Tue, Apr 19, 2016	11.10	11.17	11.10	11.15
2631	NASDAQ	CGO	Mon, Apr 18, 2016	11.05	11.13	10.98	11.11
2630	NASDAQ	CGO	Fri, Apr 15, 2016	11.06	11.08	10.97	11.00
2629	NASDAQ	CGO	Thu, Apr 14, 2016	11.00	11.08	11.00	11.05
2628	NASDAQ	CGO	Wed, Apr 13, 2016	11.01	11.07	10.95	11.01
2627	NASDAQ	CGO	Tue, Apr 12, 2016	10.86	10.98	10.86	10.97
2626	NASDAQ	CGO	Mon, Apr 11, 2016	10.86	10.99	10.84	10.86
2625	NASDAQ	CGO	Fri, Apr 8, 2016	10.91	10.91	10.75	10.85
2624	NASDAQ	CGO	Thu, Apr 7, 2016	10.90	10.95	10.87	10.89
2623	NASDAQ	CGO	Wed, Apr 6, 2016	10.81	10.97	10.81	10.96
2622	NASDAQ	CGO	Tue, Apr 5, 2016	10.98	10.98	10.98	10.84
2621	NASDAQ	CGO	Mon, Apr 4, 2016	11.03	11.10	10.97	10.98
2620	NASDAQ	CGO	Fri, Apr 1, 2016	10.95	11.10	10.90	11.09
2619	NASDAQ	CGO	Thu, Mar 31, 2016	11.06	11.13	10.99	11.04
2618	NASDAQ	CGO	Wed, Mar 30, 2016	11.07	11.15	11.04	11.05
2617	NASDAQ	CGO	Tue, Mar 29, 2016	10.86	10.98	10.82	10.95
2616	NASDAQ	CGO	Mon, Mar 28, 2016	10.86	10.98	10.86	10.92
2615	NASDAQ	CGO	Thu, Mar 24, 2016	10.92	10.92	10.87	10.88
2614	NASDAQ	CGO	Wed, Mar 23, 2016	11.08	11.08	10.96	11.02
2613	NASDAQ	CGO	Tue, Mar 22, 2016	10.96	11.13	10.94	11.05
2612	NASDAQ	CGO	Mon, Mar 21, 2016	11.00	11.10	10.94	11.07
2611	NASDAQ	CGO	Fri, Mar 18, 2016	10.95	10.98	10.91	10.97
2610	NASDAQ	CGO	Thu, Mar 17, 2016	10.88	10.99	10.84	10.98
2609	NASDAQ	CGO	Wed, Mar 16, 2016	10.77	10.88	10.75	10.88
2608	NASDAQ	CGO	Tue, Mar 15, 2016	10.79	10.79	10.79	10.87
2607	NASDAQ	CGO	Mon, Mar 14, 2016	10.77	10.79	10.68	10.79
2606	NASDAQ	CGO	Fri, Mar 11, 2016	10.58	10.58	10.58	10.78
2605	NASDAQ	CGO	Thu, Mar 10, 2016	10.57	10.57	10.57	10.58
2604	NASDAQ	CGO	Wed, Mar 9, 2016	10.59	10.59	10.50	10.52
2603	NASDAQ	CGO	Tue, Mar 8, 2016	10.58	10.59	10.48	10.68
2602	NASDAQ	CGO	Mon, Mar 7, 2016	10.61	10.74	10.53	10.68
2601	NASDAQ	CGO	Fri, Mar 4, 2016	10.56	10.67	10.50	10.63
2600	NASDAQ	CGO	Thu, Mar 3, 2016	10.39	10.39	10.39	10.50
2599	NASDAQ	CGO	Wed, Mar 2, 2016	10.26	10.39	10.26	10.37
2598	NASDAQ	CGO	Tue, Mar 1, 2016	10.16	10.32	10.10	10.25
2597	NASDAQ	CGO	Mon, Feb 29, 2016	10.13	10.19	10.08	10.12
2596	NASDAQ	CGO	Fri, Feb 26, 2016	10.11	10.17	10.08	10.12
2595	NASDAQ	CGO	Thu, Feb 25, 2016	10.04	10.18	9.99	10.08
2594	NASDAQ	CGO	Wed, Feb 24, 2016	10.07	10.07	9.87	10.04
2593	NASDAQ	CGO	Tue, Feb 23, 2016	10.14	10.24	10.07	10.08
2592	NASDAQ	CGO	Mon, Feb 22, 2016	10.02	10.16	9.99	10.15
2591	NASDAQ	CGO	Fri, Feb 19, 2016	9.98	10.00	9.87	10.00
2590	NASDAQ	CGO	Thu, Feb 18, 2016	10.06	10.06	9.92	9.95
2589	NASDAQ	CGO	Wed, Feb 17, 2016	9.99	10.04	9.91	10.01
2588	NASDAQ	CGO	Tue, Feb 16, 2016	9.76	9.93	9.70	9.86
2587	NASDAQ	CGO	Fri, Feb 12, 2016	9.57	9.69	9.47	9.64
2586	NASDAQ	CGO	Thu, Feb 11, 2016	9.57	9.62	9.30	9.48
2585	NASDAQ	CGO	Wed, Feb 10, 2016	9.74	9.88	9.63	9.70
2584	NASDAQ	CGO	Tue, Feb 9, 2016	9.81	9.86	9.53	9.61
2583	NASDAQ	CGO	Mon, Feb 8, 2016	10.06	10.06	9.73	9.85
2582	NASDAQ	CGO	Fri, Feb 5, 2016	10.32	10.32	10.16	10.18
2581	NASDAQ	CGO	Thu, Feb 4, 2016	10.36	10.46	10.31	10.38
2580	NASDAQ	CGO	Wed, Feb 3, 2016	10.45	10.45	10.22	10.39
2579	NASDAQ	CGO	Tue, Feb 2, 2016	10.45	10.47	10.33	10.33
2578	NASDAQ	CGO	Mon, Feb 1, 2016	10.41	10.58	10.39	10.56
2577	NASDAQ	CGO	Fri, Jan 29, 2016	10.26	10.54	10.26	10.54
2576	NASDAQ	CGO	Thu, Jan 28, 2016	10.19	10.26	10.11	10.26
2575	NASDAQ	CGO	Wed, Jan 27, 2016	10.19	10.25	10.08	10.10
2574	NASDAQ	CGO	Tue, Jan 26, 2016	10.03	10.20	10.00	10.20
2573	NASDAQ	CGO	Mon, Jan 25, 2016	10.03	10.10	9.93	9.97
2572	NASDAQ	CGO	Fri, Jan 22, 2016	9.98	10.16	9.97	10.06
2571	NASDAQ	CGO	Thu, Jan 21, 2016	9.75	9.94	9.75	9.81
2570	NASDAQ	CGO	Wed, Jan 20, 2016	9.76	9.82	9.37	9.74
2569	NASDAQ	CGO	Tue, Jan 19, 2016	10.09	10.21	9.80	9.83
2568	NASDAQ	CGO	Fri, Jan 15, 2016	10.19	10.20	9.90	10.02
2567	NASDAQ	CGO	Thu, Jan 14, 2016	10.46	10.47	10.11	10.45
2566	NASDAQ	CGO	Wed, Jan 13, 2016	10.73	10.77	10.37	10.37
2565	NASDAQ	CGO	Tue, Jan 12, 2016	10.75	10.79	10.60	10.68
2564	NASDAQ	CGO	Mon, Jan 11, 2016	10.78	10.82	10.64	10.67
2563	NASDAQ	CGO	Fri, Jan 8, 2016	10.88	10.99	10.79	10.79
2562	NASDAQ	CGO	Thu, Jan 7, 2016	11.03	11.09	10.88	10.88
2561	NASDAQ	CGO	Wed, Jan 6, 2016	11.29	11.29	11.18	11.19
2560	NASDAQ	CGO	Tue, Jan 5, 2016	11.26	11.35	11.21	11.30
2559	NASDAQ	CGO	Mon, Jan 4, 2016	11.25	11.27	11.15	11.24
2558	NASDAQ	CGO	Thu, Dec 31, 2015	11.41	11.50	11.30	11.42
2557	NASDAQ	CGO	Wed, Dec 30, 2015	11.53	11.57	11.40	11.47
2556	NASDAQ	CGO	Tue, Dec 29, 2015	11.43	11.59	11.43	11.57
2555	NASDAQ	CGO	Mon, Dec 28, 2015	11.50	11.53	11.41	11.50
2554	NASDAQ	CGO	Thu, Dec 24, 2015	11.45	11.54	11.42	11.42
2553	NASDAQ	CGO	Wed, Dec 23, 2015	11.44	11.54	11.38	11.51
2552	NASDAQ	CGO	Tue, Dec 22, 2015	11.32	11.39	11.24	11.37
2551	NASDAQ	CGO	Mon, Dec 21, 2015	11.34	11.42	11.18	11.29
2550	NASDAQ	CGO	Fri, Dec 18, 2015	11.29	11.36	11.28	11.28
2549	NASDAQ	CGO	Thu, Dec 17, 2015	11.37	11.51	11.32	11.36
2548	NASDAQ	CGO	Wed, Dec 16, 2015	11.19	11.43	11.18	11.40
2547	NASDAQ	CGO	Tue, Dec 15, 2015	10.99	11.16	10.99	11.15
2546	NASDAQ	CGO	Mon, Dec 14, 2015	10.95	11.10	10.95	10.95
2545	NASDAQ	CGO	Fri, Dec 11, 2015	11.19	11.25	11.07	11.08
2544	NASDAQ	CGO	Thu, Dec 10, 2015	11.31	11.35	11.20	11.20
2543	NASDAQ	CGO	Wed, Dec 9, 2015	11.40	11.49	11.23	11.36
2542	NASDAQ	CGO	Tue, Dec 8, 2015	11.36	11.47	11.35	11.38
2541	NASDAQ	CGO	Mon, Dec 7, 2015	11.49	11.63	11.45	11.49
2540	NASDAQ	CGO	Fri, Dec 4, 2015	11.49	11.75	11.44	11.44
2539	NASDAQ	CGO	Thu, Dec 3, 2015	11.65	11.74	11.50	11.53
2538	NASDAQ	CGO	Wed, Dec 2, 2015	11.65	11.82	11.65	11.66
2537	NASDAQ	CGO	Tue, Dec 1, 2015	11.68	11.81	11.64	11.70
2536	NASDAQ	CGO	Mon, Nov 30, 2015	11.69	11.72	11.68	11.69
2535	NASDAQ	CGO	Fri, Nov 27, 2015	11.73	11.75	11.65	11.71
2534	NASDAQ	CGO	Wed, Nov 25, 2015	11.75	11.81	11.72	11.73
2533	NASDAQ	CGO	Tue, Nov 24, 2015	11.67	11.78	11.64	11.74
2532	NASDAQ	CGO	Mon, Nov 23, 2015	11.83	11.94	11.75	11.79
2531	NASDAQ	CGO	Fri, Nov 20, 2015	11.79	11.94	11.79	11.88
2530	NASDAQ	CGO	Thu, Nov 19, 2015	11.83	11.83	11.76	11.82
2529	NASDAQ	CGO	Wed, Nov 18, 2015	11.56	11.84	11.56	11.78
2528	NASDAQ	CGO	Tue, Nov 17, 2015	11.61	11.66	11.52	11.63
2527	NASDAQ	CGO	Mon, Nov 16, 2015	11.47	11.57	11.39	11.57
2526	NASDAQ	CGO	Fri, Nov 13, 2015	11.61	11.61	11.48	11.48
2525	NASDAQ	CGO	Thu, Nov 12, 2015	11.65	11.70	11.54	11.61
2524	NASDAQ	CGO	Wed, Nov 11, 2015	11.69	11.82	11.69	11.73
2523	NASDAQ	CGO	Tue, Nov 10, 2015	11.75	11.79	11.67	11.75
2522	NASDAQ	CGO	Mon, Nov 9, 2015	11.91	11.91	11.75	11.81
2521	NASDAQ	CGO	Fri, Nov 6, 2015	11.87	12.02	11.84	11.91
2520	NASDAQ	CGO	Thu, Nov 5, 2015	12.09	12.10	12.05	12.08
2519	NASDAQ	CGO	Wed, Nov 4, 2015	12.11	12.15	12.06	12.07
2518	NASDAQ	CGO	Tue, Nov 3, 2015	12.05	12.15	12.03	12.07
2517	NASDAQ	CGO	Mon, Nov 2, 2015	11.92	12.20	11.92	12.06
2516	NASDAQ	CGO	Fri, Oct 30, 2015	11.90	12.07	11.90	11.96
2515	NASDAQ	CGO	Thu, Oct 29, 2015	12.00	12.20	11.95	11.96
2514	NASDAQ	CGO	Wed, Oct 28, 2015	11.95	12.11	11.94	12.00
2513	NASDAQ	CGO	Tue, Oct 27, 2015	11.94	12.02	11.91	11.95
2512	NASDAQ	CGO	Mon, Oct 26, 2015	12.03	12.12	11.96	11.98
2511	NASDAQ	CGO	Fri, Oct 23, 2015	12.08	12.08	11.97	12.02
2510	NASDAQ	CGO	Thu, Oct 22, 2015	11.94	12.05	11.94	11.97
2509	NASDAQ	CGO	Wed, Oct 21, 2015	11.93	11.93	11.81	11.87
2508	NASDAQ	CGO	Tue, Oct 20, 2015	11.93	11.93	11.86	11.91
2507	NASDAQ	CGO	Mon, Oct 19, 2015	11.77	11.96	11.77	11.95
2506	NASDAQ	CGO	Fri, Oct 16, 2015	11.87	11.93	11.82	11.86
2505	NASDAQ	CGO	Thu, Oct 15, 2015	11.73	11.84	11.65	11.80
2504	NASDAQ	CGO	Wed, Oct 14, 2015	11.63	11.70	11.60	11.64
2503	NASDAQ	CGO	Tue, Oct 13, 2015	11.66	11.76	11.62	11.74
2502	NASDAQ	CGO	Mon, Oct 12, 2015	11.69	11.80	11.69	11.71
2501	NASDAQ	CGO	Fri, Oct 9, 2015	11.59	11.76	11.59	11.76
2500	NASDAQ	CGO	Thu, Oct 8, 2015	11.46	11.66	11.41	11.63
2499	NASDAQ	CGO	Wed, Oct 7, 2015	11.47	11.63	11.47	11.49
2498	NASDAQ	CGO	Tue, Oct 6, 2015	11.55	11.60	11.46	11.59
2497	NASDAQ	CGO	Mon, Oct 5, 2015	11.42	11.54	11.36	11.52
2496	NASDAQ	CGO	Fri, Oct 2, 2015	11.02	11.27	11.00	11.27
2495	NASDAQ	CGO	Thu, Oct 1, 2015	11.23	11.23	11.06	11.15
2494	NASDAQ	CGO	Wed, Sep 30, 2015	11.13	11.25	11.13	11.15
2493	NASDAQ	CGO	Tue, Sep 29, 2015	11.25	11.33	10.94	11.02
2492	NASDAQ	CGO	Mon, Sep 28, 2015	11.61	11.61	11.21	11.21
2491	NASDAQ	CGO	Fri, Sep 25, 2015	11.69	11.84	11.59	11.59
2490	NASDAQ	CGO	Thu, Sep 24, 2015	11.68	11.73	11.49	11.65
2489	NASDAQ	CGO	Wed, Sep 23, 2015	11.78	11.87	11.70	11.85
2488	NASDAQ	CGO	Tue, Sep 22, 2015	11.76	11.76	11.61	11.70
2487	NASDAQ	CGO	Mon, Sep 21, 2015	11.99	11.99	11.86	11.86
2486	NASDAQ	CGO	Fri, Sep 18, 2015	11.95	12.04	11.90	11.90
2485	NASDAQ	CGO	Thu, Sep 17, 2015	11.95	12.10	11.94	12.10
2484	NASDAQ	CGO	Wed, Sep 16, 2015	12.01	12.06	11.94	12.01
2483	NASDAQ	CGO	Tue, Sep 15, 2015	12.04	12.07	11.80	11.99
2482	NASDAQ	CGO	Mon, Sep 14, 2015	12.01	12.06	11.97	11.98
2481	NASDAQ	CGO	Fri, Sep 11, 2015	11.96	12.06	11.95	11.98
2480	NASDAQ	CGO	Thu, Sep 10, 2015	12.02	12.07	11.96	12.01
2479	NASDAQ	CGO	Wed, Sep 9, 2015	12.07	12.16	11.93	11.93
2478	NASDAQ	CGO	Tue, Sep 8, 2015	11.85	12.06	11.85	12.00
2477	NASDAQ	CGO	Fri, Sep 4, 2015	11.87	11.92	11.82	11.88
2476	NASDAQ	CGO	Thu, Sep 3, 2015	12.00	12.15	12.00	12.06
2475	NASDAQ	CGO	Wed, Sep 2, 2015	11.94	12.04	11.93	11.94
2474	NASDAQ	CGO	Tue, Sep 1, 2015	11.87	12.00	11.81	11.83
2473	NASDAQ	CGO	Mon, Aug 31, 2015	11.95	12.32	11.95	12.11
2472	NASDAQ	CGO	Fri, Aug 28, 2015	12.12	12.19	11.92	12.08
2471	NASDAQ	CGO	Thu, Aug 27, 2015	11.97	12.20	11.97	12.19
2470	NASDAQ	CGO	Wed, Aug 26, 2015	11.75	11.93	11.63	11.93
2469	NASDAQ	CGO	Tue, Aug 25, 2015	11.79	11.79	11.46	11.51
2468	NASDAQ	CGO	Mon, Aug 24, 2015	11.29	11.78	10.87	11.32
2467	NASDAQ	CGO	Fri, Aug 21, 2015	12.27	12.38	11.87	11.93
2466	NASDAQ	CGO	Thu, Aug 20, 2015	12.50	12.57	12.37	12.38
2465	NASDAQ	CGO	Wed, Aug 19, 2015	12.73	12.75	12.54	12.54
2464	NASDAQ	CGO	Tue, Aug 18, 2015	12.83	12.89	12.66	12.66
2463	NASDAQ	CGO	Mon, Aug 17, 2015	12.83	12.89	12.77	12.83
2462	NASDAQ	CGO	Fri, Aug 14, 2015	12.92	12.95	12.70	12.79
2461	NASDAQ	CGO	Thu, Aug 13, 2015	12.82	13.00	12.82	12.82
2460	NASDAQ	CGO	Wed, Aug 12, 2015	12.93	13.00	12.81	12.82
2459	NASDAQ	CGO	Tue, Aug 11, 2015	13.01	13.09	12.95	13.01
2458	NASDAQ	CGO	Mon, Aug 10, 2015	12.87	13.13	12.87	13.00
2457	NASDAQ	CGO	Fri, Aug 7, 2015	13.21	13.27	12.81	12.86
2456	NASDAQ	CGO	Thu, Aug 6, 2015	13.22	13.42	13.04	13.31
2455	NASDAQ	CGO	Wed, Aug 5, 2015	13.23	13.31	13.17	13.27
2454	NASDAQ	CGO	Tue, Aug 4, 2015	13.06	13.27	13.06	13.20
2453	NASDAQ	CGO	Mon, Aug 3, 2015	13.25	13.56	13.12	13.12
2452	NASDAQ	CGO	Fri, Jul 31, 2015	13.32	13.45	13.21	13.35
2451	NASDAQ	CGO	Thu, Jul 30, 2015	13.25	13.28	13.12	13.22
2450	NASDAQ	CGO	Wed, Jul 29, 2015	13.13	13.39	13.04	13.35
2449	NASDAQ	CGO	Tue, Jul 28, 2015	13.18	13.32	13.00	13.12
2448	NASDAQ	CGO	Mon, Jul 27, 2015	13.41	13.41	13.09	13.15
2447	NASDAQ	CGO	Fri, Jul 24, 2015	13.68	13.82	13.43	13.64
2446	NASDAQ	CGO	Thu, Jul 23, 2015	13.82	13.88	13.60	13.60
2445	NASDAQ	CGO	Wed, Jul 22, 2015	13.78	13.93	13.69	13.78
2444	NASDAQ	CGO	Tue, Jul 21, 2015	13.69	13.92	13.62	13.91
2443	NASDAQ	CGO	Mon, Jul 20, 2015	13.75	13.92	13.75	13.76
2442	NASDAQ	CGO	Fri, Jul 17, 2015	13.72	13.77	13.59	13.77
2441	NASDAQ	CGO	Thu, Jul 16, 2015	13.83	13.83	13.65	13.79
2440	NASDAQ	CGO	Wed, Jul 15, 2015	13.75	13.75	13.64	13.69
2439	NASDAQ	CGO	Tue, Jul 14, 2015	13.56	13.71	13.50	13.68
2438	NASDAQ	CGO	Mon, Jul 13, 2015	13.57	13.71	13.48	13.53
2437	NASDAQ	CGO	Fri, Jul 10, 2015	13.31	13.57	13.31	13.43
2436	NASDAQ	CGO	Thu, Jul 9, 2015	13.64	13.64	13.25	13.28
2435	NASDAQ	CGO	Wed, Jul 8, 2015	13.42	13.42	13.16	13.25
2434	NASDAQ	CGO	Tue, Jul 7, 2015	13.44	13.51	13.32	13.48
2433	NASDAQ	CGO	Mon, Jul 6, 2015	13.39	13.70	13.39	13.45
2432	NASDAQ	CGO	Thu, Jul 2, 2015	13.77	13.80	13.55	13.56
2431	NASDAQ	CGO	Wed, Jul 1, 2015	13.60	13.81	13.47	13.67
2430	NASDAQ	CGO	Tue, Jun 30, 2015	13.50	13.50	13.33	13.41
2429	NASDAQ	CGO	Mon, Jun 29, 2015	13.73	13.79	13.43	13.44
2428	NASDAQ	CGO	Fri, Jun 26, 2015	13.89	13.95	13.72	13.86
2427	NASDAQ	CGO	Thu, Jun 25, 2015	13.95	13.96	13.80	13.81
2426	NASDAQ	CGO	Wed, Jun 24, 2015	13.87	13.93	13.63	13.92
2425	NASDAQ	CGO	Tue, Jun 23, 2015	13.80	13.86	13.79	13.86
2424	NASDAQ	CGO	Mon, Jun 22, 2015	13.71	13.93	13.70	13.72
2423	NASDAQ	CGO	Fri, Jun 19, 2015	13.78	13.78	13.61	13.70
2422	NASDAQ	CGO	Thu, Jun 18, 2015	13.70	13.78	13.68	13.73
2421	NASDAQ	CGO	Wed, Jun 17, 2015	13.71	13.79	13.62	13.63
2420	NASDAQ	CGO	Tue, Jun 16, 2015	13.68	13.79	13.64	13.68
2419	NASDAQ	CGO	Mon, Jun 15, 2015	13.67	13.89	13.62	13.63
2418	NASDAQ	CGO	Fri, Jun 12, 2015	13.66	13.86	13.59	13.85
2417	NASDAQ	CGO	Thu, Jun 11, 2015	13.67	13.77	13.60	13.65
2416	NASDAQ	CGO	Wed, Jun 10, 2015	13.63	13.69	13.58	13.60
2415	NASDAQ	CGO	Tue, Jun 9, 2015	13.59	13.65	13.51	13.54
2414	NASDAQ	CGO	Mon, Jun 8, 2015	13.68	13.76	13.56	13.64
2413	NASDAQ	CGO	Fri, Jun 5, 2015	13.76	13.81	13.76	13.76
2412	NASDAQ	CGO	Thu, Jun 4, 2015	13.93	13.96	13.79	13.84
2411	NASDAQ	CGO	Wed, Jun 3, 2015	13.95	13.98	13.87	13.93
2410	NASDAQ	CGO	Tue, Jun 2, 2015	13.83	14.01	13.80	13.88
2409	NASDAQ	CGO	Mon, Jun 1, 2015	13.90	14.03	13.76	13.79
2408	NASDAQ	CGO	Fri, May 29, 2015	13.81	13.85	13.80	13.80
2407	NASDAQ	CGO	Thu, May 28, 2015	13.87	13.91	13.78	13.89
2406	NASDAQ	CGO	Wed, May 27, 2015	13.73	13.90	13.72	13.83
2405	NASDAQ	CGO	Tue, May 26, 2015	13.89	13.89	13.67	13.73
2404	NASDAQ	CGO	Fri, May 22, 2015	14.01	14.07	13.80	13.86
2403	NASDAQ	CGO	Thu, May 21, 2015	13.94	14.02	13.94	14.01
2402	NASDAQ	CGO	Wed, May 20, 2015	13.95	14.00	13.88	13.88
2401	NASDAQ	CGO	Tue, May 19, 2015	13.96	13.99	13.90	13.99
2400	NASDAQ	CGO	Mon, May 18, 2015	13.91	14.00	13.90	13.97
2399	NASDAQ	CGO	Fri, May 15, 2015	13.97	14.03	13.78	13.90
2398	NASDAQ	CGO	Thu, May 14, 2015	13.89	13.89	13.76	13.88
2397	NASDAQ	CGO	Wed, May 13, 2015	13.78	13.85	13.75	13.79
2396	NASDAQ	CGO	Tue, May 12, 2015	13.77	13.80	13.70	13.79
2395	NASDAQ	CGO	Mon, May 11, 2015	13.91	13.91	13.73	13.75
2394	NASDAQ	CGO	Fri, May 8, 2015	13.87	13.93	13.82	13.87
2393	NASDAQ	CGO	Thu, May 7, 2015	13.85	13.85	13.75	13.82
2392	NASDAQ	CGO	Wed, May 6, 2015	13.88	13.88	13.74	13.80
2391	NASDAQ	CGO	Tue, May 5, 2015	13.89	13.93	13.74	13.79
2390	NASDAQ	CGO	Mon, May 4, 2015	13.97	13.97	13.93	13.93
2389	NASDAQ	CGO	Fri, May 1, 2015	14.00	14.00	13.90	13.94
2388	NASDAQ	CGO	Thu, Apr 30, 2015	14.01	14.01	13.90	13.91
2387	NASDAQ	CGO	Wed, Apr 29, 2015	14.10	14.10	13.97	14.06
2386	NASDAQ	CGO	Tue, Apr 28, 2015	13.96	14.10	13.94	14.10
2385	NASDAQ	CGO	Mon, Apr 27, 2015	14.01	14.07	13.93	13.98
2384	NASDAQ	CGO	Fri, Apr 24, 2015	14.01	14.04	13.92	14.03
2383	NASDAQ	CGO	Thu, Apr 23, 2015	13.92	14.05	13.91	13.98
2382	NASDAQ	CGO	Wed, Apr 22, 2015	13.80	13.89	13.70	13.89
2381	NASDAQ	CGO	Tue, Apr 21, 2015	13.73	13.79	13.68	13.68
2380	NASDAQ	CGO	Mon, Apr 20, 2015	13.78	13.83	13.74	13.79
2379	NASDAQ	CGO	Fri, Apr 17, 2015	13.84	13.84	13.71	13.75
2378	NASDAQ	CGO	Thu, Apr 16, 2015	13.83	14.00	13.77	14.00
2377	NASDAQ	CGO	Wed, Apr 15, 2015	13.90	13.90	13.75	13.78
2376	NASDAQ	CGO	Tue, Apr 14, 2015	13.65	13.85	13.65	13.85
2375	NASDAQ	CGO	Mon, Apr 13, 2015	13.81	13.85	13.66	13.70
2374	NASDAQ	CGO	Fri, Apr 10, 2015	13.75	13.81	13.71	13.76
2373	NASDAQ	CGO	Thu, Apr 9, 2015	13.70	13.76	13.59	13.64
2372	NASDAQ	CGO	Wed, Apr 8, 2015	13.55	13.70	13.46	13.63
2371	NASDAQ	CGO	Tue, Apr 7, 2015	13.67	13.69	13.56	13.69
2370	NASDAQ	CGO	Mon, Apr 6, 2015	13.33	13.63	13.33	13.63
2369	NASDAQ	CGO	Thu, Apr 2, 2015	13.50	13.61	13.39	13.45
2368	NASDAQ	CGO	Wed, Apr 1, 2015	13.55	13.55	13.40	13.46
2367	NASDAQ	CGO	Tue, Mar 31, 2015	13.48	13.58	13.46	13.51
2366	NASDAQ	CGO	Mon, Mar 30, 2015	13.57	13.66	13.44	13.60
2365	NASDAQ	CGO	Fri, Mar 27, 2015	13.36	13.53	13.36	13.46
2364	NASDAQ	CGO	Thu, Mar 26, 2015	13.49	13.54	13.42	13.42
2363	NASDAQ	CGO	Wed, Mar 25, 2015	13.68	13.68	13.50	13.58
2362	NASDAQ	CGO	Tue, Mar 24, 2015	13.78	13.78	13.63	13.65
2361	NASDAQ	CGO	Mon, Mar 23, 2015	13.75	13.80	13.74	13.79
2360	NASDAQ	CGO	Fri, Mar 20, 2015	13.75	13.80	13.67	13.72
2359	NASDAQ	CGO	Thu, Mar 19, 2015	13.68	13.71	13.62	13.71
2358	NASDAQ	CGO	Wed, Mar 18, 2015	13.54	13.76	13.43	13.66
2357	NASDAQ	CGO	Tue, Mar 17, 2015	13.62	13.62	13.47	13.55
2356	NASDAQ	CGO	Mon, Mar 16, 2015	13.50	13.64	13.47	13.58
2355	NASDAQ	CGO	Fri, Mar 13, 2015	13.47	13.47	13.35	13.43
2354	NASDAQ	CGO	Thu, Mar 12, 2015	13.38	13.50	13.37	13.46
2353	NASDAQ	CGO	Wed, Mar 11, 2015	13.28	13.37	13.28	13.31
2352	NASDAQ	CGO	Tue, Mar 10, 2015	13.41	13.55	13.30	13.31
2351	NASDAQ	CGO	Mon, Mar 9, 2015	13.52	13.60	13.47	13.56
2350	NASDAQ	CGO	Fri, Mar 6, 2015	13.63	13.80	13.52	13.55
2349	NASDAQ	CGO	Thu, Mar 5, 2015	13.78	13.81	13.70	13.76
2348	NASDAQ	CGO	Wed, Mar 4, 2015	13.76	13.79	13.65	13.79
2347	NASDAQ	CGO	Tue, Mar 3, 2015	13.77	13.81	13.67	13.74
2346	NASDAQ	CGO	Mon, Mar 2, 2015	13.73	13.76	13.68	13.75
2345	NASDAQ	CGO	Fri, Feb 27, 2015	13.54	13.75	13.54	13.70
2344	NASDAQ	CGO	Thu, Feb 26, 2015	13.51	13.65	13.51	13.60
2343	NASDAQ	CGO	Wed, Feb 25, 2015	13.57	13.62	13.52	13.61
2342	NASDAQ	CGO	Tue, Feb 24, 2015	13.46	13.57	13.46	13.54
2341	NASDAQ	CGO	Mon, Feb 23, 2015	13.37	13.48	13.37	13.48
2340	NASDAQ	CGO	Fri, Feb 20, 2015	13.39	13.49	13.33	13.48
2339	NASDAQ	CGO	Thu, Feb 19, 2015	13.27	13.40	13.27	13.39
2338	NASDAQ	CGO	Wed, Feb 18, 2015	13.40	13.40	13.34	13.35
2337	NASDAQ	CGO	Tue, Feb 17, 2015	13.46	13.46	13.36	13.40
2336	NASDAQ	CGO	Fri, Feb 13, 2015	13.40	13.51	13.34	13.38
2335	NASDAQ	CGO	Thu, Feb 12, 2015	13.29	13.47	13.29	13.47
2334	NASDAQ	CGO	Wed, Feb 11, 2015	13.08	13.25	13.08	13.21
2333	NASDAQ	CGO	Tue, Feb 10, 2015	13.01	13.14	13.01	13.14
2332	NASDAQ	CGO	Mon, Feb 9, 2015	13.05	13.16	12.97	12.97
2331	NASDAQ	CGO	Fri, Feb 6, 2015	13.23	13.25	13.11	13.16
2330	NASDAQ	CGO	Thu, Feb 5, 2015	13.24	13.33	13.21	13.24
2329	NASDAQ	CGO	Wed, Feb 4, 2015	13.27	13.33	13.20	13.24
2328	NASDAQ	CGO	Tue, Feb 3, 2015	13.22	13.31	13.18	13.28
2327	NASDAQ	CGO	Mon, Feb 2, 2015	13.16	13.16	12.98	13.10
2326	NASDAQ	CGO	Fri, Jan 30, 2015	13.07	13.14	12.98	13.01
2325	NASDAQ	CGO	Thu, Jan 29, 2015	13.07	13.13	13.00	13.09
2324	NASDAQ	CGO	Wed, Jan 28, 2015	13.38	13.38	13.01	13.07
2323	NASDAQ	CGO	Tue, Jan 27, 2015	13.32	13.32	13.20	13.28
2322	NASDAQ	CGO	Mon, Jan 26, 2015	13.20	13.49	13.20	13.40
2321	NASDAQ	CGO	Fri, Jan 23, 2015	13.27	13.37	13.25	13.26
2320	NASDAQ	CGO	Thu, Jan 22, 2015	13.23	13.31	13.17	13.31
2319	NASDAQ	CGO	Wed, Jan 21, 2015	13.00	13.13	13.00	13.10
2318	NASDAQ	CGO	Tue, Jan 20, 2015	13.06	13.06	12.90	13.00
2317	NASDAQ	CGO	Fri, Jan 16, 2015	12.83	12.95	12.80	12.95
2316	NASDAQ	CGO	Thu, Jan 15, 2015	13.02	13.15	12.72	12.72
2315	NASDAQ	CGO	Wed, Jan 14, 2015	12.90	13.03	12.85	12.91
2314	NASDAQ	CGO	Tue, Jan 13, 2015	13.16	13.23	12.98	13.17
2313	NASDAQ	CGO	Mon, Jan 12, 2015	13.11	13.11	13.01	13.08
2312	NASDAQ	CGO	Fri, Jan 9, 2015	13.16	13.21	13.06	13.08
2311	NASDAQ	CGO	Thu, Jan 8, 2015	13.08	13.34	13.05	13.19
2310	NASDAQ	CGO	Wed, Jan 7, 2015	12.90	13.01	12.84	12.98
2309	NASDAQ	CGO	Tue, Jan 6, 2015	12.98	13.01	12.71	12.75
2308	NASDAQ	CGO	Mon, Jan 5, 2015	13.01	13.01	12.81	12.88
2307	NASDAQ	CGO	Fri, Jan 2, 2015	13.25	13.35	13.06	13.13
2306	NASDAQ	CGO	Wed, Dec 31, 2014	13.36	13.50	13.16	13.22
2305	NASDAQ	CGO	Tue, Dec 30, 2014	13.40	13.48	13.35	13.42
2304	NASDAQ	CGO	Mon, Dec 29, 2014	13.57	13.65	13.51	13.52
2303	NASDAQ	CGO	Fri, Dec 26, 2014	13.61	13.73	13.56	13.71
2302	NASDAQ	CGO	Wed, Dec 24, 2014	13.78	13.79	13.55	13.64
2301	NASDAQ	CGO	Tue, Dec 23, 2014	13.75	13.75	13.53	13.74
2300	NASDAQ	CGO	Mon, Dec 22, 2014	13.46	13.75	13.46	13.75
2299	NASDAQ	CGO	Fri, Dec 19, 2014	13.27	13.50	13.27	13.50
2298	NASDAQ	CGO	Thu, Dec 18, 2014	13.12	13.29	12.95	13.22
2297	NASDAQ	CGO	Wed, Dec 17, 2014	12.81	12.96	12.81	12.94
2296	NASDAQ	CGO	Tue, Dec 16, 2014	13.15	13.15	12.74	12.77
2295	NASDAQ	CGO	Mon, Dec 15, 2014	13.34	13.41	13.05	13.19
2294	NASDAQ	CGO	Fri, Dec 12, 2014	13.50	13.50	13.26	13.30
2293	NASDAQ	CGO	Thu, Dec 11, 2014	13.57	13.67	13.54	13.58
2292	NASDAQ	CGO	Wed, Dec 10, 2014	13.55	13.57	13.46	13.49
2291	NASDAQ	CGO	Tue, Dec 9, 2014	13.54	13.57	13.47	13.53
2290	NASDAQ	CGO	Mon, Dec 8, 2014	13.84	13.84	13.60	13.80
2289	NASDAQ	CGO	Fri, Dec 5, 2014	13.99	14.00	13.91	13.93
2288	NASDAQ	CGO	Thu, Dec 4, 2014	14.01	14.06	13.90	13.90
2287	NASDAQ	CGO	Wed, Dec 3, 2014	13.97	14.10	13.97	14.07
2286	NASDAQ	CGO	Tue, Dec 2, 2014	14.03	14.07	13.87	14.04
2285	NASDAQ	CGO	Mon, Dec 1, 2014	14.21	14.21	13.95	14.01
2284	NASDAQ	CGO	Fri, Nov 28, 2014	14.29	14.29	14.06	14.24
2283	NASDAQ	CGO	Wed, Nov 26, 2014	14.18	14.32	14.09	14.29
2282	NASDAQ	CGO	Tue, Nov 25, 2014	14.16	14.17	14.06	14.12
2281	NASDAQ	CGO	Mon, Nov 24, 2014	13.99	14.09	13.98	14.07
2280	NASDAQ	CGO	Fri, Nov 21, 2014	14.03	14.03	13.88	13.99
2279	NASDAQ	CGO	Thu, Nov 20, 2014	13.90	13.93	13.83	13.88
2278	NASDAQ	CGO	Wed, Nov 19, 2014	13.79	13.89	13.77	13.88
2277	NASDAQ	CGO	Tue, Nov 18, 2014	13.78	13.91	13.78	13.80
2276	NASDAQ	CGO	Mon, Nov 17, 2014	13.75	13.79	13.71	13.78
2275	NASDAQ	CGO	Fri, Nov 14, 2014	13.74	13.74	13.64	13.74
2274	NASDAQ	CGO	Thu, Nov 13, 2014	13.58	13.65	13.58	13.67
2273	NASDAQ	CGO	Wed, Nov 12, 2014	13.57	13.66	13.52	13.58
2272	NASDAQ	CGO	Tue, Nov 11, 2014	13.46	13.67	13.46	13.67
2271	NASDAQ	CGO	Mon, Nov 10, 2014	13.50	13.58	13.43	13.56
2270	NASDAQ	CGO	Fri, Nov 7, 2014	13.50	13.55	13.40	13.48
2269	NASDAQ	CGO	Thu, Nov 6, 2014	13.46	13.59	13.43	13.59
2268	NASDAQ	CGO	Wed, Nov 5, 2014	13.49	13.57	13.49	13.57
2267	NASDAQ	CGO	Tue, Nov 4, 2014	13.55	13.61	13.47	13.49
2266	NASDAQ	CGO	Mon, Nov 3, 2014	13.56	13.65	13.55	13.59
2265	NASDAQ	CGO	Fri, Oct 31, 2014	13.56	13.80	13.56	13.62
2264	NASDAQ	CGO	Thu, Oct 30, 2014	13.61	13.63	13.48	13.51
2263	NASDAQ	CGO	Wed, Oct 29, 2014	13.56	13.72	13.51	13.72
2262	NASDAQ	CGO	Tue, Oct 28, 2014	13.53	13.64	13.46	13.61
2261	NASDAQ	CGO	Mon, Oct 27, 2014	13.56	13.56	13.39	13.40
2260	NASDAQ	CGO	Fri, Oct 24, 2014	13.47	13.59	13.44	13.53
2259	NASDAQ	CGO	Thu, Oct 23, 2014	13.34	13.49	13.29	13.40
2258	NASDAQ	CGO	Wed, Oct 22, 2014	13.12	13.35	13.12	13.19
2257	NASDAQ	CGO	Tue, Oct 21, 2014	13.00	13.12	13.00	13.12
2256	NASDAQ	CGO	Mon, Oct 20, 2014	12.80	12.94	12.79	12.90
2255	NASDAQ	CGO	Fri, Oct 17, 2014	12.53	13.09	12.53	12.82
2254	NASDAQ	CGO	Thu, Oct 16, 2014	12.18	12.58	11.99	12.55
2253	NASDAQ	CGO	Wed, Oct 15, 2014	12.38	12.41	11.52	12.27
2252	NASDAQ	CGO	Tue, Oct 14, 2014	12.57	12.66	12.37	12.52
2251	NASDAQ	CGO	Mon, Oct 13, 2014	12.80	12.95	12.30	12.47
2250	NASDAQ	CGO	Fri, Oct 10, 2014	13.10	13.16	12.73	12.90
2249	NASDAQ	CGO	Thu, Oct 9, 2014	13.32	13.32	13.10	13.16
2248	NASDAQ	CGO	Wed, Oct 8, 2014	13.17	13.35	13.13	13.34
2247	NASDAQ	CGO	Tue, Oct 7, 2014	13.36	13.39	13.21	13.25
2246	NASDAQ	CGO	Mon, Oct 6, 2014	13.42	13.59	13.42	13.59
2245	NASDAQ	CGO	Fri, Oct 3, 2014	13.38	13.49	13.36	13.42
2244	NASDAQ	CGO	Thu, Oct 2, 2014	13.60	13.60	13.26	13.45
2243	NASDAQ	CGO	Wed, Oct 1, 2014	13.80	13.86	13.57	13.58
2242	NASDAQ	CGO	Tue, Sep 30, 2014	13.84	13.95	13.77	13.88
2241	NASDAQ	CGO	Mon, Sep 29, 2014	13.85	13.90	13.77	13.88
2240	NASDAQ	CGO	Fri, Sep 26, 2014	13.95	14.00	13.88	14.00
2239	NASDAQ	CGO	Thu, Sep 25, 2014	14.15	14.16	13.90	13.99
2238	NASDAQ	CGO	Wed, Sep 24, 2014	13.96	14.14	13.92	14.14
2237	NASDAQ	CGO	Tue, Sep 23, 2014	14.04	14.09	13.91	14.01
2236	NASDAQ	CGO	Mon, Sep 22, 2014	14.11	14.12	14.00	14.03
2235	NASDAQ	CGO	Fri, Sep 19, 2014	14.24	14.28	14.09	14.19
2234	NASDAQ	CGO	Thu, Sep 18, 2014	14.12	14.28	14.12	14.16
2233	NASDAQ	CGO	Wed, Sep 17, 2014	14.30	14.33	14.12	14.13
2232	NASDAQ	CGO	Tue, Sep 16, 2014	14.13	14.34	14.05	14.27
2231	NASDAQ	CGO	Mon, Sep 15, 2014	14.11	14.39	14.04	14.11
2230	NASDAQ	CGO	Fri, Sep 12, 2014	14.20	14.25	13.97	14.04
2229	NASDAQ	CGO	Thu, Sep 11, 2014	14.27	14.27	14.20	14.25
2228	NASDAQ	CGO	Wed, Sep 10, 2014	14.25	14.28	14.19	14.27
2227	NASDAQ	CGO	Tue, Sep 9, 2014	14.26	14.26	14.15	14.17
2226	NASDAQ	CGO	Mon, Sep 8, 2014	14.36	14.40	14.24	14.33
2225	NASDAQ	CGO	Fri, Sep 5, 2014	14.45	14.47	14.40	14.44
2224	NASDAQ	CGO	Thu, Sep 4, 2014	14.49	14.54	14.45	14.46
2223	NASDAQ	CGO	Wed, Sep 3, 2014	14.50	14.58	14.49	14.53
2222	NASDAQ	CGO	Tue, Sep 2, 2014	14.52	14.57	14.47	14.57
2221	NASDAQ	CGO	Fri, Aug 29, 2014	14.40	14.47	14.38	14.47
2220	NASDAQ	CGO	Thu, Aug 28, 2014	14.41	14.48	14.38	14.39
2219	NASDAQ	CGO	Wed, Aug 27, 2014	14.54	14.54	14.45	14.50
2218	NASDAQ	CGO	Tue, Aug 26, 2014	14.53	14.53	14.43	14.47
2217	NASDAQ	CGO	Mon, Aug 25, 2014	14.43	14.54	14.36	14.54
2216	NASDAQ	CGO	Fri, Aug 22, 2014	14.41	14.43	14.38	14.38
2215	NASDAQ	CGO	Thu, Aug 21, 2014	14.41	14.48	14.36	14.47
2214	NASDAQ	CGO	Wed, Aug 20, 2014	14.32	14.47	14.32	14.41
2213	NASDAQ	CGO	Tue, Aug 19, 2014	14.25	14.41	14.25	14.36
2212	NASDAQ	CGO	Mon, Aug 18, 2014	14.30	14.38	14.28	14.28
2211	NASDAQ	CGO	Fri, Aug 15, 2014	14.45	14.45	14.21	14.29
2210	NASDAQ	CGO	Thu, Aug 14, 2014	14.25	14.52	14.24	14.52
2209	NASDAQ	CGO	Wed, Aug 13, 2014	14.17	14.25	14.09	14.21
2208	NASDAQ	CGO	Tue, Aug 12, 2014	14.02	14.14	14.02	14.10
2207	NASDAQ	CGO	Mon, Aug 11, 2014	14.00	14.10	13.91	14.10
2206	NASDAQ	CGO	Fri, Aug 8, 2014	13.83	13.99	13.81	13.93
2205	NASDAQ	CGO	Thu, Aug 7, 2014	14.09	14.16	13.96	14.01
2204	NASDAQ	CGO	Wed, Aug 6, 2014	14.13	14.14	14.00	14.14
2203	NASDAQ	CGO	Tue, Aug 5, 2014	14.09	14.23	13.91	14.23
2202	NASDAQ	CGO	Mon, Aug 4, 2014	14.06	14.10	14.03	14.05
2201	NASDAQ	CGO	Fri, Aug 1, 2014	14.10	14.21	14.03	14.04
2200	NASDAQ	CGO	Thu, Jul 31, 2014	14.50	14.55	14.09	14.14
2199	NASDAQ	CGO	Wed, Jul 30, 2014	14.77	14.77	14.55	14.58
2198	NASDAQ	CGO	Tue, Jul 29, 2014	14.66	14.69	14.64	14.69
2197	NASDAQ	CGO	Mon, Jul 28, 2014	14.76	14.76	14.64	14.65
2196	NASDAQ	CGO	Fri, Jul 25, 2014	14.69	14.72	14.65	14.71
2195	NASDAQ	CGO	Thu, Jul 24, 2014	14.75	14.75	14.72	14.72
2194	NASDAQ	CGO	Wed, Jul 23, 2014	14.67	14.76	14.61	14.76
2193	NASDAQ	CGO	Tue, Jul 22, 2014	14.50	14.61	14.50	14.60
2192	NASDAQ	CGO	Mon, Jul 21, 2014	14.43	14.56	14.42	14.54
2191	NASDAQ	CGO	Fri, Jul 18, 2014	14.59	14.63	14.42	14.51
2190	NASDAQ	CGO	Thu, Jul 17, 2014	14.76	14.76	14.53	14.53
2189	NASDAQ	CGO	Wed, Jul 16, 2014	14.78	14.86	14.72	14.74
2188	NASDAQ	CGO	Tue, Jul 15, 2014	14.95	14.95	14.73	14.74
2187	NASDAQ	CGO	Mon, Jul 14, 2014	14.76	15.00	14.76	15.00
2186	NASDAQ	CGO	Fri, Jul 11, 2014	14.73	14.82	14.69	14.78
2185	NASDAQ	CGO	Thu, Jul 10, 2014	14.74	14.74	14.67	14.69
2184	NASDAQ	CGO	Wed, Jul 9, 2014	14.72	14.80	14.72	14.78
2183	NASDAQ	CGO	Tue, Jul 8, 2014	14.84	14.85	14.70	14.72
2182	NASDAQ	CGO	Mon, Jul 7, 2014	14.86	14.95	14.86	14.94
2181	NASDAQ	CGO	Thu, Jul 3, 2014	14.95	14.95	14.85	14.94
2180	NASDAQ	CGO	Wed, Jul 2, 2014	14.87	14.95	14.85	14.90
2179	NASDAQ	CGO	Tue, Jul 1, 2014	14.83	14.93	14.66	14.92
2178	NASDAQ	CGO	Mon, Jun 30, 2014	14.84	14.92	14.84	14.85
2177	NASDAQ	CGO	Fri, Jun 27, 2014	14.84	14.94	14.83	14.85
2176	NASDAQ	CGO	Thu, Jun 26, 2014	14.79	14.94	14.70	14.88
2175	NASDAQ	CGO	Wed, Jun 25, 2014	14.75	14.76	14.71	14.76
2174	NASDAQ	CGO	Tue, Jun 24, 2014	14.75	14.79	14.69	14.75
2173	NASDAQ	CGO	Mon, Jun 23, 2014	14.79	14.80	14.66	14.71
2172	NASDAQ	CGO	Fri, Jun 20, 2014	14.87	14.87	14.65	14.78
2171	NASDAQ	CGO	Thu, Jun 19, 2014	14.75	14.80	14.72	14.80
2170	NASDAQ	CGO	Wed, Jun 18, 2014	14.71	14.82	14.65	14.82
2169	NASDAQ	CGO	Tue, Jun 17, 2014	14.70	14.70	14.57	14.66
2168	NASDAQ	CGO	Mon, Jun 16, 2014	14.70	14.70	14.61	14.63
2167	NASDAQ	CGO	Fri, Jun 13, 2014	14.71	14.71	14.55	14.64
2166	NASDAQ	CGO	Thu, Jun 12, 2014	14.72	14.72	14.52	14.55
2165	NASDAQ	CGO	Wed, Jun 11, 2014	14.58	14.72	14.58	14.62
2164	NASDAQ	CGO	Tue, Jun 10, 2014	14.63	14.72	14.59	14.65
2163	NASDAQ	CGO	Mon, Jun 9, 2014	14.89	14.89	14.56	14.60
2162	NASDAQ	CGO	Fri, Jun 6, 2014	14.69	14.89	14.69	14.88
2161	NASDAQ	CGO	Thu, Jun 5, 2014	14.64	14.70	14.48	14.70
2160	NASDAQ	CGO	Wed, Jun 4, 2014	14.66	14.68	14.51	14.65
2159	NASDAQ	CGO	Tue, Jun 3, 2014	14.73	14.78	14.67	14.72
2158	NASDAQ	CGO	Mon, Jun 2, 2014	14.78	14.78	14.70	14.72
2157	NASDAQ	CGO	Fri, May 30, 2014	14.81	14.83	14.67	14.79
2156	NASDAQ	CGO	Thu, May 29, 2014	14.86	14.89	14.66	14.89
2155	NASDAQ	CGO	Wed, May 28, 2014	14.84	14.88	14.71	14.87
2154	NASDAQ	CGO	Tue, May 27, 2014	14.88	14.90	14.83	14.89
2153	NASDAQ	CGO	Fri, May 23, 2014	14.90	14.90	14.85	14.87
2152	NASDAQ	CGO	Thu, May 22, 2014	14.68	14.83	14.66	14.83
2151	NASDAQ	CGO	Wed, May 21, 2014	14.60	14.65	14.54	14.65
2150	NASDAQ	CGO	Tue, May 20, 2014	14.46	14.55	14.46	14.51
2149	NASDAQ	CGO	Mon, May 19, 2014	14.43	14.59	14.43	14.47
2148	NASDAQ	CGO	Fri, May 16, 2014	14.59	14.59	14.45	14.47
2147	NASDAQ	CGO	Thu, May 15, 2014	14.74	14.74	14.48	14.48
2146	NASDAQ	CGO	Wed, May 14, 2014	14.71	14.71	14.63	14.66
2145	NASDAQ	CGO	Tue, May 13, 2014	14.66	14.73	14.64	14.67
2144	NASDAQ	CGO	Mon, May 12, 2014	14.69	14.70	14.62	14.66
2143	NASDAQ	CGO	Fri, May 9, 2014	14.62	14.63	14.57	14.62
2142	NASDAQ	CGO	Thu, May 8, 2014	14.77	14.77	14.61	14.61
2141	NASDAQ	CGO	Wed, May 7, 2014	14.81	14.82	14.72	14.79
2140	NASDAQ	CGO	Tue, May 6, 2014	14.83	14.86	14.74	14.80
2139	NASDAQ	CGO	Mon, May 5, 2014	14.72	14.86	14.70	14.86
2138	NASDAQ	CGO	Fri, May 2, 2014	14.84	14.84	14.77	14.83
2137	NASDAQ	CGO	Thu, May 1, 2014	14.79	14.82	14.76	14.77
2136	NASDAQ	CGO	Wed, Apr 30, 2014	14.81	14.81	14.73	14.75
2135	NASDAQ	CGO	Tue, Apr 29, 2014	14.77	14.81	14.73	14.75
2134	NASDAQ	CGO	Mon, Apr 28, 2014	14.87	14.87	14.72	14.81
2133	NASDAQ	CGO	Fri, Apr 25, 2014	14.73	14.79	14.67	14.79
2132	NASDAQ	CGO	Thu, Apr 24, 2014	14.83	14.83	14.60	14.73
2131	NASDAQ	CGO	Wed, Apr 23, 2014	14.79	14.86	14.74	14.84
2130	NASDAQ	CGO	Tue, Apr 22, 2014	14.80	14.89	14.77	14.78
2129	NASDAQ	CGO	Mon, Apr 21, 2014	14.63	14.83	14.62	14.80
2128	NASDAQ	CGO	Thu, Apr 17, 2014	14.75	14.80	14.71	14.75
2127	NASDAQ	CGO	Wed, Apr 16, 2014	14.70	14.83	14.60	14.75
2126	NASDAQ	CGO	Tue, Apr 15, 2014	14.58	14.63	14.46	14.61
2125	NASDAQ	CGO	Mon, Apr 14, 2014	14.50	14.52	14.35	14.49
2124	NASDAQ	CGO	Fri, Apr 11, 2014	14.55	14.63	14.46	14.48
2123	NASDAQ	CGO	Thu, Apr 10, 2014	14.50	14.65	14.46	14.53
2122	NASDAQ	CGO	Wed, Apr 9, 2014	14.56	14.56	14.43	14.49
2121	NASDAQ	CGO	Tue, Apr 8, 2014	14.49	14.60	14.30	14.60
2120	NASDAQ	CGO	Mon, Apr 7, 2014	14.63	14.63	14.51	14.53
2119	NASDAQ	CGO	Fri, Apr 4, 2014	14.76	14.80	14.62	14.71
2118	NASDAQ	CGO	Thu, Apr 3, 2014	14.93	14.93	14.72	14.76
2117	NASDAQ	CGO	Wed, Apr 2, 2014	14.89	14.91	14.82	14.89
2116	NASDAQ	CGO	Tue, Apr 1, 2014	14.85	14.86	14.75	14.82
2115	NASDAQ	CGO	Mon, Mar 31, 2014	14.83	14.90	14.70	14.90
2114	NASDAQ	CGO	Fri, Mar 28, 2014	14.72	14.74	14.66	14.72
2113	NASDAQ	CGO	Thu, Mar 27, 2014	14.61	14.72	14.60	14.69
2112	NASDAQ	CGO	Wed, Mar 26, 2014	14.71	14.71	14.53	14.56
2111	NASDAQ	CGO	Tue, Mar 25, 2014	14.65	14.73	14.56	14.67
2110	NASDAQ	CGO	Mon, Mar 24, 2014	14.73	14.73	14.55	14.60
2109	NASDAQ	CGO	Fri, Mar 21, 2014	14.65	14.80	14.64	14.70
2108	NASDAQ	CGO	Thu, Mar 20, 2014	14.64	14.65	14.58	14.65
2107	NASDAQ	CGO	Wed, Mar 19, 2014	14.68	14.68	14.60	14.60
2106	NASDAQ	CGO	Tue, Mar 18, 2014	14.47	14.74	14.42	14.68
2105	NASDAQ	CGO	Mon, Mar 17, 2014	14.65	14.65	14.50	14.50
2104	NASDAQ	CGO	Fri, Mar 14, 2014	14.72	14.72	14.64	14.64
2103	NASDAQ	CGO	Thu, Mar 13, 2014	14.80	14.90	14.66	14.67
2102	NASDAQ	CGO	Wed, Mar 12, 2014	14.64	14.80	14.64	14.71
2101	NASDAQ	CGO	Tue, Mar 11, 2014	14.93	14.93	14.62	14.67
2100	NASDAQ	CGO	Mon, Mar 10, 2014	14.79	15.02	14.77	14.85
2099	NASDAQ	CGO	Fri, Mar 7, 2014	14.96	14.96	14.76	14.85
2098	NASDAQ	CGO	Thu, Mar 6, 2014	14.98	15.07	14.95	14.99
2097	NASDAQ	CGO	Wed, Mar 5, 2014	14.88	15.04	14.88	15.00
2096	NASDAQ	CGO	Tue, Mar 4, 2014	14.93	15.12	14.87	14.94
2095	NASDAQ	CGO	Mon, Mar 3, 2014	15.00	15.04	14.83	14.89
2094	NASDAQ	CGO	Fri, Feb 28, 2014	15.04	15.11	14.95	15.08
2093	NASDAQ	CGO	Thu, Feb 27, 2014	15.01	15.08	14.91	15.04
2092	NASDAQ	CGO	Wed, Feb 26, 2014	15.04	15.10	14.96	15.09
2091	NASDAQ	CGO	Tue, Feb 25, 2014	14.87	15.14	14.78	15.10
2090	NASDAQ	CGO	Mon, Feb 24, 2014	14.82	15.00	14.74	14.93
2089	NASDAQ	CGO	Fri, Feb 21, 2014	14.74	14.90	14.67	14.88
2088	NASDAQ	CGO	Thu, Feb 20, 2014	14.70	14.82	14.62	14.74
2087	NASDAQ	CGO	Wed, Feb 19, 2014	14.66	14.72	14.64	14.69
2086	NASDAQ	CGO	Tue, Feb 18, 2014	14.71	14.74	14.46	14.68
2085	NASDAQ	CGO	Fri, Feb 14, 2014	14.50	14.64	14.50	14.64
2084	NASDAQ	CGO	Thu, Feb 13, 2014	14.37	14.51	14.22	14.45
2083	NASDAQ	CGO	Wed, Feb 12, 2014	14.40	14.58	14.40	14.47
2082	NASDAQ	CGO	Tue, Feb 11, 2014	14.28	14.42	14.15	14.40
2081	NASDAQ	CGO	Mon, Feb 10, 2014	14.15	14.25	14.15	14.22
2080	NASDAQ	CGO	Fri, Feb 7, 2014	14.02	14.17	14.02	14.16
2079	NASDAQ	CGO	Thu, Feb 6, 2014	13.96	14.14	13.87	14.08
2078	NASDAQ	CGO	Wed, Feb 5, 2014	13.89	13.95	13.80	13.94
2077	NASDAQ	CGO	Tue, Feb 4, 2014	13.87	13.87	13.78	13.85
2076	NASDAQ	CGO	Mon, Feb 3, 2014	13.96	13.96	13.80	13.81
2075	NASDAQ	CGO	Fri, Jan 31, 2014	14.01	14.14	13.90	13.99
2074	NASDAQ	CGO	Wed, Jan 29, 2014	14.02	14.04	13.85	14.03
2073	NASDAQ	CGO	Tue, Jan 28, 2014	14.02	14.07	13.91	14.05
2072	NASDAQ	CGO	Mon, Jan 27, 2014	14.32	14.32	13.84	13.91
2071	NASDAQ	CGO	Fri, Jan 24, 2014	14.41	14.43	14.20	14.31
2070	NASDAQ	CGO	Thu, Jan 23, 2014	14.39	14.47	14.33	14.44
2069	NASDAQ	CGO	Wed, Jan 22, 2014	14.40	14.51	14.40	14.48
2068	NASDAQ	CGO	Tue, Jan 21, 2014	14.39	14.39	14.25	14.36
2067	NASDAQ	CGO	Fri, Jan 17, 2014	14.29	14.39	14.23	14.30
2066	NASDAQ	CGO	Thu, Jan 16, 2014	14.23	14.27	14.11	14.24
2065	NASDAQ	CGO	Wed, Jan 15, 2014	14.19	14.27	14.14	14.19
2064	NASDAQ	CGO	Tue, Jan 14, 2014	14.17	14.17	14.04	14.07
2063	NASDAQ	CGO	Mon, Jan 13, 2014	14.11	14.25	14.05	14.07
2062	NASDAQ	CGO	Fri, Jan 10, 2014	14.00	14.09	14.00	14.07
2061	NASDAQ	CGO	Thu, Jan 9, 2014	14.01	14.05	14.00	14.03
2060	NASDAQ	CGO	Wed, Jan 8, 2014	14.13	14.13	13.96	14.00
2059	NASDAQ	CGO	Tue, Jan 7, 2014	14.01	14.21	14.01	14.19
2058	NASDAQ	CGO	Mon, Jan 6, 2014	14.12	14.12	13.92	14.00
2057	NASDAQ	CGO	Fri, Jan 3, 2014	13.95	14.03	13.88	14.02
2056	NASDAQ	CGO	Thu, Jan 2, 2014	14.02	14.19	13.86	13.94
2055	NASDAQ	CGO	Tue, Dec 31, 2013	14.00	14.12	14.00	14.02
2054	NASDAQ	CGO	Mon, Dec 30, 2013	14.00	14.21	14.00	14.00
2053	NASDAQ	CGO	Fri, Dec 27, 2013	14.08	14.23	13.99	14.05
2052	NASDAQ	CGO	Thu, Dec 26, 2013	14.17	14.23	14.08	14.16
2051	NASDAQ	CGO	Tue, Dec 24, 2013	13.93	14.20	13.93	14.20
2050	NASDAQ	CGO	Mon, Dec 23, 2013	13.85	13.99	13.82	13.98
2049	NASDAQ	CGO	Fri, Dec 20, 2013	13.62	13.80	13.62	13.80
2048	NASDAQ	CGO	Thu, Dec 19, 2013	13.55	13.74	13.52	13.65
2047	NASDAQ	CGO	Wed, Dec 18, 2013	13.59	13.68	13.52	13.60
2046	NASDAQ	CGO	Tue, Dec 17, 2013	13.51	13.61	13.51	13.60
2045	NASDAQ	CGO	Mon, Dec 16, 2013	13.53	13.63	13.53	13.57
2044	NASDAQ	CGO	Fri, Dec 13, 2013	13.51	13.55	13.40	13.55
2043	NASDAQ	CGO	Thu, Dec 12, 2013	13.57	13.63	13.47	13.54
2042	NASDAQ	CGO	Wed, Dec 11, 2013	13.63	13.65	13.53	13.58
2041	NASDAQ	CGO	Tue, Dec 10, 2013	13.70	13.81	13.58	13.67
2040	NASDAQ	CGO	Mon, Dec 9, 2013	13.62	13.77	13.56	13.77
2039	NASDAQ	CGO	Fri, Dec 6, 2013	13.67	13.76	13.65	13.68
2038	NASDAQ	CGO	Thu, Dec 5, 2013	13.67	13.70	13.56	13.69
2037	NASDAQ	CGO	Wed, Dec 4, 2013	13.73	13.77	13.68	13.74
2036	NASDAQ	CGO	Tue, Dec 3, 2013	13.85	13.88	13.76	13.82
2035	NASDAQ	CGO	Mon, Dec 2, 2013	13.80	13.93	13.73	13.93
2034	NASDAQ	CGO	Fri, Nov 29, 2013	13.76	14.00	13.76	13.87
2033	NASDAQ	CGO	Wed, Nov 27, 2013	13.76	13.82	13.69	13.82
2032	NASDAQ	CGO	Tue, Nov 26, 2013	13.81	13.85	13.68	13.79
2031	NASDAQ	CGO	Mon, Nov 25, 2013	13.81	14.05	13.80	13.85
2030	NASDAQ	CGO	Fri, Nov 22, 2013	13.81	13.91	13.80	13.86
2029	NASDAQ	CGO	Thu, Nov 21, 2013	13.81	13.88	13.76	13.86
2028	NASDAQ	CGO	Wed, Nov 20, 2013	13.77	13.85	13.76	13.84
2027	NASDAQ	CGO	Tue, Nov 19, 2013	13.82	13.87	13.69	13.84
2026	NASDAQ	CGO	Mon, Nov 18, 2013	13.81	13.85	13.80	13.83
2025	NASDAQ	CGO	Fri, Nov 15, 2013	13.75	13.80	13.72	13.78
2024	NASDAQ	CGO	Thu, Nov 14, 2013	13.64	13.76	13.64	13.74
2023	NASDAQ	CGO	Wed, Nov 13, 2013	13.74	13.76	13.58	13.68
2022	NASDAQ	CGO	Tue, Nov 12, 2013	13.62	13.73	13.57	13.70
2021	NASDAQ	CGO	Mon, Nov 11, 2013	13.51	13.69	13.51	13.68
2020	NASDAQ	CGO	Fri, Nov 8, 2013	13.56	13.66	13.56	13.59
2019	NASDAQ	CGO	Thu, Nov 7, 2013	13.79	13.79	13.62	13.65
2018	NASDAQ	CGO	Wed, Nov 6, 2013	13.73	13.89	13.72	13.75
2017	NASDAQ	CGO	Tue, Nov 5, 2013	13.83	13.85	13.73	13.75
2016	NASDAQ	CGO	Mon, Nov 4, 2013	13.81	13.84	13.78	13.81
2015	NASDAQ	CGO	Fri, Nov 1, 2013	13.91	13.95	13.80	13.85
2014	NASDAQ	CGO	Thu, Oct 31, 2013	14.05	14.05	13.95	13.95
2013	NASDAQ	CGO	Wed, Oct 30, 2013	14.02	14.09	13.95	14.00
2012	NASDAQ	CGO	Tue, Oct 29, 2013	13.93	14.06	13.93	14.06
2011	NASDAQ	CGO	Mon, Oct 28, 2013	13.97	13.99	13.91	13.94
2010	NASDAQ	CGO	Fri, Oct 25, 2013	14.00	14.10	13.97	14.01
2009	NASDAQ	CGO	Thu, Oct 24, 2013	13.92	14.01	13.86	13.99
2008	NASDAQ	CGO	Wed, Oct 23, 2013	13.88	13.91	13.83	13.91
2007	NASDAQ	CGO	Tue, Oct 22, 2013	13.75	13.92	13.73	13.88
2006	NASDAQ	CGO	Mon, Oct 21, 2013	13.75	13.87	13.71	13.78
2005	NASDAQ	CGO	Fri, Oct 18, 2013	13.74	13.74	13.63	13.72
2004	NASDAQ	CGO	Thu, Oct 17, 2013	13.49	13.64	13.48	13.64
2003	NASDAQ	CGO	Wed, Oct 16, 2013	13.51	13.56	13.32	13.56
2002	NASDAQ	CGO	Tue, Oct 15, 2013	13.50	13.51	13.36	13.43
2001	NASDAQ	CGO	Mon, Oct 14, 2013	13.48	13.50	13.36	13.49
2000	NASDAQ	CGO	Fri, Oct 11, 2013	13.31	13.49	13.31	13.49
1999	NASDAQ	CGO	Thu, Oct 10, 2013	13.19	13.41	13.19	13.41
1998	NASDAQ	CGO	Wed, Oct 9, 2013	13.25	13.30	13.06	13.16
1997	NASDAQ	CGO	Tue, Oct 8, 2013	13.32	13.38	13.26	13.29
1996	NASDAQ	CGO	Mon, Oct 7, 2013	13.47	13.64	13.46	13.46
1995	NASDAQ	CGO	Fri, Oct 4, 2013	13.40	13.58	13.40	13.56
1994	NASDAQ	CGO	Thu, Oct 3, 2013	13.54	13.63	13.48	13.50
1993	NASDAQ	CGO	Wed, Oct 2, 2013	13.41	13.62	13.41	13.62
1992	NASDAQ	CGO	Tue, Oct 1, 2013	13.42	13.57	13.42	13.57
1991	NASDAQ	CGO	Mon, Sep 30, 2013	13.50	13.51	13.36	13.46
1990	NASDAQ	CGO	Fri, Sep 27, 2013	13.52	13.55	13.45	13.55
1989	NASDAQ	CGO	Thu, Sep 26, 2013	13.40	13.53	13.32	13.52
1988	NASDAQ	CGO	Wed, Sep 25, 2013	13.41	13.48	13.34	13.42
1987	NASDAQ	CGO	Tue, Sep 24, 2013	13.50	13.58	13.33	13.50
1986	NASDAQ	CGO	Mon, Sep 23, 2013	13.61	13.62	13.50	13.50
1985	NASDAQ	CGO	Fri, Sep 20, 2013	13.67	13.76	13.62	13.68
1984	NASDAQ	CGO	Thu, Sep 19, 2013	13.79	13.79	13.62	13.72
1983	NASDAQ	CGO	Wed, Sep 18, 2013	13.58	13.79	13.58	13.74
1982	NASDAQ	CGO	Tue, Sep 17, 2013	13.85	13.85	13.61	13.62
1981	NASDAQ	CGO	Mon, Sep 16, 2013	13.79	13.79	13.59	13.72
1980	NASDAQ	CGO	Fri, Sep 13, 2013	13.56	13.67	13.52	13.67
1979	NASDAQ	CGO	Thu, Sep 12, 2013	13.68	13.70	13.59	13.59
1978	NASDAQ	CGO	Wed, Sep 11, 2013	13.65	13.71	13.57	13.64
1977	NASDAQ	CGO	Tue, Sep 10, 2013	13.68	13.70	13.59	13.68
1976	NASDAQ	CGO	Mon, Sep 9, 2013	13.55	13.72	13.52	13.72
1975	NASDAQ	CGO	Fri, Sep 6, 2013	13.56	13.69	13.55	13.60
1974	NASDAQ	CGO	Thu, Sep 5, 2013	13.53	13.60	13.52	13.57
1973	NASDAQ	CGO	Wed, Sep 4, 2013	13.23	13.59	13.23	13.53
1972	NASDAQ	CGO	Tue, Sep 3, 2013	13.31	13.41	13.18	13.26
1971	NASDAQ	CGO	Fri, Aug 30, 2013	13.21	13.24	13.13	13.17
1970	NASDAQ	CGO	Thu, Aug 29, 2013	13.20	13.27	13.17	13.17
1969	NASDAQ	CGO	Wed, Aug 28, 2013	13.23	13.34	13.21	13.26
1968	NASDAQ	CGO	Tue, Aug 27, 2013	13.26	13.30	13.19	13.30
1967	NASDAQ	CGO	Mon, Aug 26, 2013	13.41	13.59	13.33	13.39
1966	NASDAQ	CGO	Fri, Aug 23, 2013	13.32	13.52	13.32	13.45
1965	NASDAQ	CGO	Thu, Aug 22, 2013	13.37	13.42	13.10	13.34
1964	NASDAQ	CGO	Wed, Aug 21, 2013	13.50	13.50	13.26	13.32
1963	NASDAQ	CGO	Tue, Aug 20, 2013	13.48	13.53	13.38	13.50
1962	NASDAQ	CGO	Mon, Aug 19, 2013	13.60	13.60	13.45	13.51
1961	NASDAQ	CGO	Fri, Aug 16, 2013	13.60	13.70	13.51	13.56
1960	NASDAQ	CGO	Thu, Aug 15, 2013	13.63	13.63	13.46	13.57
1959	NASDAQ	CGO	Wed, Aug 14, 2013	13.68	13.82	13.64	13.74
1958	NASDAQ	CGO	Tue, Aug 13, 2013	13.67	13.80	13.65	13.74
1957	NASDAQ	CGO	Mon, Aug 12, 2013	13.72	13.72	13.63	13.70
1956	NASDAQ	CGO	Fri, Aug 9, 2013	13.57	13.65	13.57	13.65
1955	NASDAQ	CGO	Thu, Aug 8, 2013	13.62	13.66	13.51	13.64
1954	NASDAQ	CGO	Wed, Aug 7, 2013	13.70	13.73	13.56	13.68
1953	NASDAQ	CGO	Tue, Aug 6, 2013	13.75	13.85	13.75	13.77
1952	NASDAQ	CGO	Mon, Aug 5, 2013	13.79	13.87	13.75	13.85
1951	NASDAQ	CGO	Fri, Aug 2, 2013	13.80	13.87	13.79	13.87
1950	NASDAQ	CGO	Thu, Aug 1, 2013	13.75	13.86	13.73	13.78
1949	NASDAQ	CGO	Wed, Jul 31, 2013	13.78	13.84	13.71	13.73
1948	NASDAQ	CGO	Tue, Jul 30, 2013	13.75	13.80	13.70	13.78
1947	NASDAQ	CGO	Mon, Jul 29, 2013	13.83	13.83	13.70	13.81
1946	NASDAQ	CGO	Fri, Jul 26, 2013	13.72	13.87	13.72	13.81
1945	NASDAQ	CGO	Thu, Jul 25, 2013	13.65	13.82	13.65	13.72
1944	NASDAQ	CGO	Wed, Jul 24, 2013	13.87	13.90	13.65	13.65
1943	NASDAQ	CGO	Tue, Jul 23, 2013	13.89	13.96	13.73	13.80
1942	NASDAQ	CGO	Mon, Jul 22, 2013	13.68	13.75	13.64	13.75
1941	NASDAQ	CGO	Fri, Jul 19, 2013	13.66	13.77	13.60	13.60
1940	NASDAQ	CGO	Thu, Jul 18, 2013	13.82	13.83	13.75	13.75
1939	NASDAQ	CGO	Wed, Jul 17, 2013	13.75	13.85	13.74	13.82
1938	NASDAQ	CGO	Tue, Jul 16, 2013	13.68	13.76	13.61	13.70
1937	NASDAQ	CGO	Mon, Jul 15, 2013	13.56	13.75	13.53	13.74
1936	NASDAQ	CGO	Fri, Jul 12, 2013	13.47	13.62	13.41	13.61
1935	NASDAQ	CGO	Thu, Jul 11, 2013	13.39	13.68	13.38	13.59
1934	NASDAQ	CGO	Wed, Jul 10, 2013	13.18	13.35	13.11	13.35
1933	NASDAQ	CGO	Tue, Jul 9, 2013	13.10	13.25	13.10	13.24
1932	NASDAQ	CGO	Mon, Jul 8, 2013	13.14	13.27	13.10	13.10
1931	NASDAQ	CGO	Fri, Jul 5, 2013	13.34	13.38	13.18	13.22
1930	NASDAQ	CGO	Wed, Jul 3, 2013	13.30	13.46	13.30	13.33
1929	NASDAQ	CGO	Tue, Jul 2, 2013	13.35	13.54	13.30	13.37
1928	NASDAQ	CGO	Mon, Jul 1, 2013	13.48	13.55	13.35	13.35
1927	NASDAQ	CGO	Fri, Jun 28, 2013	13.19	13.38	13.15	13.36
1926	NASDAQ	CGO	Thu, Jun 27, 2013	13.12	13.25	12.94	13.18
1925	NASDAQ	CGO	Wed, Jun 26, 2013	12.71	12.96	12.71	12.96
1924	NASDAQ	CGO	Tue, Jun 25, 2013	12.55	12.70	12.44	12.69
1923	NASDAQ	CGO	Mon, Jun 24, 2013	12.97	12.97	12.14	12.42
1922	NASDAQ	CGO	Fri, Jun 21, 2013	13.77	13.77	13.12	13.12
1921	NASDAQ	CGO	Thu, Jun 20, 2013	14.13	14.13	13.46	13.62
1920	NASDAQ	CGO	Wed, Jun 19, 2013	14.20	14.34	14.12	14.22
1919	NASDAQ	CGO	Tue, Jun 18, 2013	14.23	14.29	14.23	14.25
1918	NASDAQ	CGO	Mon, Jun 17, 2013	14.47	14.48	14.29	14.31
1917	NASDAQ	CGO	Fri, Jun 14, 2013	14.50	14.52	14.35	14.42
1916	NASDAQ	CGO	Thu, Jun 13, 2013	14.35	14.46	14.09	14.46
1915	NASDAQ	CGO	Wed, Jun 12, 2013	14.54	14.54	14.34	14.35
1914	NASDAQ	CGO	Tue, Jun 11, 2013	14.43	14.54	14.35	14.50
1913	NASDAQ	CGO	Mon, Jun 10, 2013	14.41	14.50	14.40	14.41
1912	NASDAQ	CGO	Fri, Jun 7, 2013	14.22	14.50	14.22	14.45
1911	NASDAQ	CGO	Thu, Jun 6, 2013	14.20	14.30	14.20	14.28
1910	NASDAQ	CGO	Wed, Jun 5, 2013	14.27	14.41	14.16	14.20
1909	NASDAQ	CGO	Tue, Jun 4, 2013	14.30	14.43	14.10	14.31
1908	NASDAQ	CGO	Mon, Jun 3, 2013	14.49	14.49	14.31	14.31
1907	NASDAQ	CGO	Fri, May 31, 2013	14.60	14.71	14.37	14.37
1906	NASDAQ	CGO	Thu, May 30, 2013	14.33	14.64	14.32	14.59
1905	NASDAQ	CGO	Wed, May 29, 2013	14.44	14.53	14.24	14.34
1904	NASDAQ	CGO	Tue, May 28, 2013	14.53	14.62	14.44	14.45
1903	NASDAQ	CGO	Fri, May 24, 2013	14.51	14.57	14.44	14.46
1902	NASDAQ	CGO	Thu, May 23, 2013	14.46	14.63	14.42	14.56
1901	NASDAQ	CGO	Wed, May 22, 2013	14.63	14.68	14.44	14.44
1900	NASDAQ	CGO	Tue, May 21, 2013	14.61	14.70	14.53	14.54
1899	NASDAQ	CGO	Mon, May 20, 2013	14.59	14.72	14.51	14.56
1898	NASDAQ	CGO	Fri, May 17, 2013	14.70	14.75	14.64	14.64
1897	NASDAQ	CGO	Thu, May 16, 2013	14.68	14.72	14.63	14.69
1896	NASDAQ	CGO	Wed, May 15, 2013	14.74	14.74	14.51	14.66
1895	NASDAQ	CGO	Tue, May 14, 2013	14.48	14.66	14.48	14.66
1894	NASDAQ	CGO	Mon, May 13, 2013	14.46	14.49	14.32	14.49
1893	NASDAQ	CGO	Fri, May 10, 2013	14.49	14.50	14.32	14.42
1892	NASDAQ	CGO	Thu, May 9, 2013	14.39	14.52	14.32	14.40
1891	NASDAQ	CGO	Wed, May 8, 2013	14.53	14.54	14.41	14.45
1890	NASDAQ	CGO	Tue, May 7, 2013	14.56	14.69	14.48	14.57
1889	NASDAQ	CGO	Mon, May 6, 2013	14.66	14.75	14.52	14.65
1888	NASDAQ	CGO	Fri, May 3, 2013	14.72	14.81	14.36	14.73
1887	NASDAQ	CGO	Thu, May 2, 2013	14.75	14.79	14.44	14.55
1886	NASDAQ	CGO	Wed, May 1, 2013	14.52	14.75	14.38	14.69
1885	NASDAQ	CGO	Tue, Apr 30, 2013	14.34	14.40	14.33	14.40
1884	NASDAQ	CGO	Mon, Apr 29, 2013	14.55	14.55	14.25	14.25
1883	NASDAQ	CGO	Fri, Apr 26, 2013	14.50	14.50	14.30	14.42
1882	NASDAQ	CGO	Thu, Apr 25, 2013	14.59	14.62	14.23	14.58
1881	NASDAQ	CGO	Wed, Apr 24, 2013	14.60	14.62	14.35	14.42
1880	NASDAQ	CGO	Tue, Apr 23, 2013	14.62	14.62	14.43	14.58
1879	NASDAQ	CGO	Mon, Apr 22, 2013	14.40	14.54	14.35	14.48
1878	NASDAQ	CGO	Fri, Apr 19, 2013	14.28	14.44	14.25	14.29
1877	NASDAQ	CGO	Thu, Apr 18, 2013	14.25	14.46	14.07	14.22
1876	NASDAQ	CGO	Wed, Apr 17, 2013	14.19	14.25	14.07	14.22
1875	NASDAQ	CGO	Tue, Apr 16, 2013	14.17	14.27	13.95	14.25
1874	NASDAQ	CGO	Mon, Apr 15, 2013	14.53	14.53	13.90	14.13
1873	NASDAQ	CGO	Fri, Apr 12, 2013	14.40	14.46	14.12	14.44
1872	NASDAQ	CGO	Thu, Apr 11, 2013	14.44	14.58	14.42	14.43
1871	NASDAQ	CGO	Wed, Apr 10, 2013	14.58	14.60	14.45	14.45
1870	NASDAQ	CGO	Tue, Apr 9, 2013	14.65	14.65	14.55	14.60
1869	NASDAQ	CGO	Mon, Apr 8, 2013	14.58	14.70	14.37	14.55
1868	NASDAQ	CGO	Fri, Apr 5, 2013	14.50	14.77	14.50	14.59
1867	NASDAQ	CGO	Thu, Apr 4, 2013	14.59	14.80	14.59	14.67
1866	NASDAQ	CGO	Wed, Apr 3, 2013	14.74	14.79	14.54	14.59
1865	NASDAQ	CGO	Tue, Apr 2, 2013	14.71	14.75	14.67	14.74
1864	NASDAQ	CGO	Mon, Apr 1, 2013	14.56	14.79	14.49	14.75
1863	NASDAQ	CGO	Thu, Mar 28, 2013	14.64	14.74	14.63	14.67
1862	NASDAQ	CGO	Wed, Mar 27, 2013	14.60	14.68	14.52	14.68
1861	NASDAQ	CGO	Tue, Mar 26, 2013	14.70	14.83	14.50	14.59
1860	NASDAQ	CGO	Mon, Mar 25, 2013	14.81	14.81	14.41	14.60
1859	NASDAQ	CGO	Fri, Mar 22, 2013	14.57	14.75	14.57	14.69
1858	NASDAQ	CGO	Thu, Mar 21, 2013	14.73	14.84	14.39	14.60
1857	NASDAQ	CGO	Wed, Mar 20, 2013	14.73	15.02	14.51	14.82
1856	NASDAQ	CGO	Tue, Mar 19, 2013	14.81	14.89	14.51	14.60
1855	NASDAQ	CGO	Mon, Mar 18, 2013	14.93	14.99	14.71	14.78
1854	NASDAQ	CGO	Fri, Mar 15, 2013	15.72	15.72	14.72	14.78
1853	NASDAQ	CGO	Thu, Mar 14, 2013	14.86	15.40	14.76	14.87
1852	NASDAQ	CGO	Wed, Mar 13, 2013	14.96	14.96	14.68	14.86
1851	NASDAQ	CGO	Tue, Mar 12, 2013	14.90	14.95	14.73	14.94
1850	NASDAQ	CGO	Mon, Mar 11, 2013	14.80	14.86	14.66	14.86
1849	NASDAQ	CGO	Fri, Mar 8, 2013	14.72	14.86	14.68	14.76
1848	NASDAQ	CGO	Thu, Mar 7, 2013	14.74	14.77	14.66	14.74
1847	NASDAQ	CGO	Wed, Mar 6, 2013	14.79	14.84	14.66	14.69
1846	NASDAQ	CGO	Tue, Mar 5, 2013	14.60	14.71	14.54	14.69
1845	NASDAQ	CGO	Mon, Mar 4, 2013	14.55	14.55	14.40	14.51
1844	NASDAQ	CGO	Fri, Mar 1, 2013	14.49	14.78	14.39	14.46
1843	NASDAQ	CGO	Thu, Feb 28, 2013	14.46	14.46	14.40	14.46
1842	NASDAQ	CGO	Wed, Feb 27, 2013	14.32	14.44	14.29	14.44
1841	NASDAQ	CGO	Tue, Feb 26, 2013	14.38	14.38	14.24	14.33
1840	NASDAQ	CGO	Mon, Feb 25, 2013	14.33	14.37	14.26	14.32
1839	NASDAQ	CGO	Fri, Feb 22, 2013	14.34	14.37	14.26	14.37
1838	NASDAQ	CGO	Thu, Feb 21, 2013	14.34	14.34	14.15	14.28
1837	NASDAQ	CGO	Wed, Feb 20, 2013	14.42	14.44	14.34	14.38
1836	NASDAQ	CGO	Tue, Feb 19, 2013	14.39	14.43	14.37	14.43
1835	NASDAQ	CGO	Fri, Feb 15, 2013	14.38	14.39	14.25	14.33
1834	NASDAQ	CGO	Thu, Feb 14, 2013	14.31	14.32	14.11	14.23
1833	NASDAQ	CGO	Wed, Feb 13, 2013	14.39	14.41	14.30	14.30
1832	NASDAQ	CGO	Tue, Feb 12, 2013	14.39	14.40	14.28	14.40
1831	NASDAQ	CGO	Mon, Feb 11, 2013	14.41	14.43	14.34	14.42
1830	NASDAQ	CGO	Fri, Feb 8, 2013	14.45	14.49	14.38	14.49
1829	NASDAQ	CGO	Thu, Feb 7, 2013	14.50	14.54	14.40	14.54
1828	NASDAQ	CGO	Wed, Feb 6, 2013	14.44	14.53	14.44	14.53
1827	NASDAQ	CGO	Tue, Feb 5, 2013	14.39	14.48	14.32	14.48
1826	NASDAQ	CGO	Mon, Feb 4, 2013	14.34	14.37	14.22	14.35
1825	NASDAQ	CGO	Fri, Feb 1, 2013	14.37	14.40	14.33	14.36
1824	NASDAQ	CGO	Thu, Jan 31, 2013	14.42	14.42	14.27	14.30
1823	NASDAQ	CGO	Wed, Jan 30, 2013	14.35	14.38	14.29	14.37
1822	NASDAQ	CGO	Tue, Jan 29, 2013	14.42	14.42	14.25	14.37
1821	NASDAQ	CGO	Mon, Jan 28, 2013	14.44	14.45	14.39	14.45
1820	NASDAQ	CGO	Fri, Jan 25, 2013	14.43	14.43	14.34	14.37
1819	NASDAQ	CGO	Thu, Jan 24, 2013	14.32	14.38	14.27	14.35
1818	NASDAQ	CGO	Wed, Jan 23, 2013	14.26	14.43	14.13	14.26
1817	NASDAQ	CGO	Tue, Jan 22, 2013	14.25	14.33	14.16	14.33
1816	NASDAQ	CGO	Fri, Jan 18, 2013	14.20	14.28	14.20	14.27
1815	NASDAQ	CGO	Thu, Jan 17, 2013	14.30	14.30	14.20	14.25
1814	NASDAQ	CGO	Wed, Jan 16, 2013	14.16	14.31	14.10	14.31
1813	NASDAQ	CGO	Tue, Jan 15, 2013	14.23	14.23	14.15	14.22
1812	NASDAQ	CGO	Mon, Jan 14, 2013	14.18	14.31	14.07	14.31
1811	NASDAQ	CGO	Fri, Jan 11, 2013	14.18	14.19	14.00	14.19
1810	NASDAQ	CGO	Thu, Jan 10, 2013	14.00	14.20	13.92	14.20
1809	NASDAQ	CGO	Wed, Jan 9, 2013	13.91	13.99	13.87	13.99
1808	NASDAQ	CGO	Tue, Jan 8, 2013	13.93	13.96	13.82	13.96
1807	NASDAQ	CGO	Mon, Jan 7, 2013	13.90	13.96	13.85	13.88
1806	NASDAQ	CGO	Fri, Jan 4, 2013	13.95	14.11	13.83	13.99
1805	NASDAQ	CGO	Thu, Jan 3, 2013	13.81	13.88	13.80	13.87
1804	NASDAQ	CGO	Wed, Jan 2, 2013	13.85	13.87	13.60	13.75
1803	NASDAQ	CGO	Mon, Dec 31, 2012	13.59	13.74	13.33	13.74
1802	NASDAQ	CGO	Fri, Dec 28, 2012	13.83	13.83	13.48	13.62
1801	NASDAQ	CGO	Thu, Dec 27, 2012	13.69	13.74	13.56	13.69
1800	NASDAQ	CGO	Wed, Dec 26, 2012	13.82	13.89	13.60	13.76
1799	NASDAQ	CGO	Mon, Dec 24, 2012	13.66	13.74	13.65	13.74
1798	NASDAQ	CGO	Fri, Dec 21, 2012	13.72	13.77	13.61	13.76
1797	NASDAQ	CGO	Thu, Dec 20, 2012	13.75	13.83	13.66	13.83
1796	NASDAQ	CGO	Wed, Dec 19, 2012	13.64	13.79	13.64	13.72
1795	NASDAQ	CGO	Tue, Dec 18, 2012	13.60	13.67	13.51	13.65
1794	NASDAQ	CGO	Mon, Dec 17, 2012	13.65	13.65	13.56	13.60
1793	NASDAQ	CGO	Fri, Dec 14, 2012	13.55	13.61	13.45	13.56
1792	NASDAQ	CGO	Thu, Dec 13, 2012	13.55	13.55	13.45	13.54
1791	NASDAQ	CGO	Wed, Dec 12, 2012	13.45	13.61	13.45	13.56
1790	NASDAQ	CGO	Tue, Dec 11, 2012	13.44	13.63	13.33	13.43
1789	NASDAQ	CGO	Mon, Dec 10, 2012	13.34	13.51	13.34	13.48
1788	NASDAQ	CGO	Fri, Dec 7, 2012	13.43	13.46	13.35	13.39
1787	NASDAQ	CGO	Thu, Dec 6, 2012	13.45	13.54	13.44	13.54
1786	NASDAQ	CGO	Wed, Dec 5, 2012	13.57	13.57	13.45	13.52
1785	NASDAQ	CGO	Tue, Dec 4, 2012	13.56	13.64	13.50	13.62
1784	NASDAQ	CGO	Mon, Dec 3, 2012	13.69	13.69	13.60	13.61
1783	NASDAQ	CGO	Fri, Nov 30, 2012	13.65	13.76	13.53	13.59
1782	NASDAQ	CGO	Thu, Nov 29, 2012	13.67	13.71	13.62	13.71
1781	NASDAQ	CGO	Wed, Nov 28, 2012	13.45	13.57	13.38	13.57
1780	NASDAQ	CGO	Tue, Nov 27, 2012	13.55	13.55	13.34	13.44
1779	NASDAQ	CGO	Mon, Nov 26, 2012	13.50	13.53	13.36	13.52
1778	NASDAQ	CGO	Fri, Nov 23, 2012	13.39	13.50	13.39	13.50
1777	NASDAQ	CGO	Wed, Nov 21, 2012	13.28	13.33	13.22	13.30
1776	NASDAQ	CGO	Tue, Nov 20, 2012	13.26	13.26	13.09	13.22
1775	NASDAQ	CGO	Mon, Nov 19, 2012	13.14	13.32	13.08	13.19
1774	NASDAQ	CGO	Fri, Nov 16, 2012	12.63	12.99	12.57	12.98
1773	NASDAQ	CGO	Thu, Nov 15, 2012	12.88	12.88	12.23	12.49
1772	NASDAQ	CGO	Wed, Nov 14, 2012	13.23	13.29	13.00	13.00
1771	NASDAQ	CGO	Tue, Nov 13, 2012	13.14	13.34	13.13	13.28
1770	NASDAQ	CGO	Mon, Nov 12, 2012	13.32	13.40	13.29	13.29
1769	NASDAQ	CGO	Fri, Nov 9, 2012	13.26	13.42	13.26	13.39
1768	NASDAQ	CGO	Thu, Nov 8, 2012	13.52	13.52	13.30	13.34
1767	NASDAQ	CGO	Wed, Nov 7, 2012	13.58	13.58	13.47	13.58
1766	NASDAQ	CGO	Tue, Nov 6, 2012	13.55	13.72	13.55	13.70
1765	NASDAQ	CGO	Mon, Nov 5, 2012	13.65	13.65	13.53	13.57
1764	NASDAQ	CGO	Fri, Nov 2, 2012	13.71	13.72	13.61	13.65
1763	NASDAQ	CGO	Thu, Nov 1, 2012	13.60	13.73	13.60	13.72
1762	NASDAQ	CGO	Wed, Oct 31, 2012	13.53	13.59	13.44	13.52
1761	NASDAQ	CGO	Fri, Oct 26, 2012	13.62	13.62	13.46	13.53
1760	NASDAQ	CGO	Thu, Oct 25, 2012	13.72	13.75	13.55	13.64
1759	NASDAQ	CGO	Wed, Oct 24, 2012	13.63	13.70	13.46	13.64
1758	NASDAQ	CGO	Tue, Oct 23, 2012	13.64	13.64	13.47	13.55
1757	NASDAQ	CGO	Mon, Oct 22, 2012	13.71	13.80	13.64	13.70
1756	NASDAQ	CGO	Fri, Oct 19, 2012	13.87	13.87	13.63	13.68
1755	NASDAQ	CGO	Thu, Oct 18, 2012	13.86	13.89	13.78	13.85
1754	NASDAQ	CGO	Wed, Oct 17, 2012	13.90	13.95	13.80	13.80
1753	NASDAQ	CGO	Tue, Oct 16, 2012	13.88	13.92	13.81	13.88
1752	NASDAQ	CGO	Mon, Oct 15, 2012	13.74	13.81	13.71	13.79
1751	NASDAQ	CGO	Fri, Oct 12, 2012	13.76	13.83	13.65	13.70
1750	NASDAQ	CGO	Thu, Oct 11, 2012	13.94	13.94	13.64	13.74
1749	NASDAQ	CGO	Wed, Oct 10, 2012	13.72	13.72	13.64	13.71
1748	NASDAQ	CGO	Tue, Oct 9, 2012	13.78	13.82	13.70	13.80
1747	NASDAQ	CGO	Mon, Oct 8, 2012	13.99	14.00	13.84	13.92
1746	NASDAQ	CGO	Fri, Oct 5, 2012	13.91	14.06	13.91	14.01
1745	NASDAQ	CGO	Thu, Oct 4, 2012	13.81	13.97	13.78	13.97
1744	NASDAQ	CGO	Wed, Oct 3, 2012	13.80	13.90	13.80	13.89
1743	NASDAQ	CGO	Tue, Oct 2, 2012	13.70	13.88	13.70	13.88
1742	NASDAQ	CGO	Mon, Oct 1, 2012	13.60	13.82	13.60	13.82
1741	NASDAQ	CGO	Fri, Sep 28, 2012	13.63	13.71	13.58	13.68
1740	NASDAQ	CGO	Thu, Sep 27, 2012	13.71	13.77	13.67	13.73
1739	NASDAQ	CGO	Wed, Sep 26, 2012	13.78	13.88	13.62	13.67
1738	NASDAQ	CGO	Tue, Sep 25, 2012	14.05	14.10	13.88	13.88
1737	NASDAQ	CGO	Mon, Sep 24, 2012	14.13	14.13	13.90	14.07
1736	NASDAQ	CGO	Fri, Sep 21, 2012	14.04	14.11	14.04	14.09
1735	NASDAQ	CGO	Thu, Sep 20, 2012	14.03	14.04	13.88	14.04
1734	NASDAQ	CGO	Wed, Sep 19, 2012	13.95	14.06	13.95	14.04
1733	NASDAQ	CGO	Tue, Sep 18, 2012	14.08	14.08	13.96	14.00
1732	NASDAQ	CGO	Mon, Sep 17, 2012	13.95	14.10	13.94	14.02
1731	NASDAQ	CGO	Fri, Sep 14, 2012	14.12	14.15	14.00	14.03
1730	NASDAQ	CGO	Thu, Sep 13, 2012	13.70	13.95	13.69	13.95
1729	NASDAQ	CGO	Wed, Sep 12, 2012	13.92	13.92	13.68	13.74
1728	NASDAQ	CGO	Tue, Sep 11, 2012	13.54	13.72	13.52	13.72
1727	NASDAQ	CGO	Mon, Sep 10, 2012	13.55	13.60	13.52	13.58
1726	NASDAQ	CGO	Fri, Sep 7, 2012	13.62	13.65	13.55	13.61
1725	NASDAQ	CGO	Thu, Sep 6, 2012	13.50	13.69	13.47	13.68
1724	NASDAQ	CGO	Wed, Sep 5, 2012	13.55	13.56	13.44	13.54
1723	NASDAQ	CGO	Tue, Sep 4, 2012	13.55	13.61	13.51	13.61
1722	NASDAQ	CGO	Fri, Aug 31, 2012	13.60	13.63	13.52	13.63
1721	NASDAQ	CGO	Thu, Aug 30, 2012	13.62	13.67	13.54	13.65
1720	NASDAQ	CGO	Wed, Aug 29, 2012	13.70	13.73	13.58	13.71
1719	NASDAQ	CGO	Tue, Aug 28, 2012	13.74	13.76	13.65	13.69
1718	NASDAQ	CGO	Mon, Aug 27, 2012	13.78	13.79	13.65	13.79
1717	NASDAQ	CGO	Fri, Aug 24, 2012	13.59	13.73	13.51	13.73
1716	NASDAQ	CGO	Thu, Aug 23, 2012	13.63	13.69	13.57	13.61
1715	NASDAQ	CGO	Wed, Aug 22, 2012	13.79	13.79	13.59	13.69
1714	NASDAQ	CGO	Tue, Aug 21, 2012	13.72	13.86	13.66	13.75
1713	NASDAQ	CGO	Mon, Aug 20, 2012	13.80	13.84	13.61	13.77
1712	NASDAQ	CGO	Fri, Aug 17, 2012	13.92	13.92	13.72	13.83
1711	NASDAQ	CGO	Thu, Aug 16, 2012	14.00	14.00	13.85	13.87
1710	NASDAQ	CGO	Wed, Aug 15, 2012	13.96	13.96	13.74	13.85
1709	NASDAQ	CGO	Tue, Aug 14, 2012	13.75	13.90	13.71	13.90
1708	NASDAQ	CGO	Mon, Aug 13, 2012	13.80	13.80	13.71	13.75
1707	NASDAQ	CGO	Fri, Aug 10, 2012	13.73	13.78	13.54	13.78
1706	NASDAQ	CGO	Thu, Aug 9, 2012	13.76	13.83	13.64	13.83
1705	NASDAQ	CGO	Wed, Aug 8, 2012	13.73	13.75	13.59	13.74
1704	NASDAQ	CGO	Tue, Aug 7, 2012	13.68	13.88	13.68	13.84
1703	NASDAQ	CGO	Mon, Aug 6, 2012	13.90	13.90	13.64	13.70
1702	NASDAQ	CGO	Fri, Aug 3, 2012	13.45	13.69	13.45	13.60
1701	NASDAQ	CGO	Thu, Aug 2, 2012	13.42	13.50	13.42	13.46
1700	NASDAQ	CGO	Wed, Aug 1, 2012	13.55	13.58	13.45	13.53
1699	NASDAQ	CGO	Tue, Jul 31, 2012	13.45	13.51	13.44	13.46
1698	NASDAQ	CGO	Mon, Jul 30, 2012	13.48	13.54	13.47	13.51
1697	NASDAQ	CGO	Fri, Jul 27, 2012	13.35	13.60	13.35	13.55
1696	NASDAQ	CGO	Thu, Jul 26, 2012	13.15	13.40	13.15	13.40
1695	NASDAQ	CGO	Wed, Jul 25, 2012	13.06	13.14	13.05	13.11
1694	NASDAQ	CGO	Tue, Jul 24, 2012	13.18	13.19	13.01	13.12
1693	NASDAQ	CGO	Mon, Jul 23, 2012	13.08	13.24	13.00	13.24
1692	NASDAQ	CGO	Fri, Jul 20, 2012	13.17	13.17	13.06	13.10
1691	NASDAQ	CGO	Thu, Jul 19, 2012	13.20	13.20	13.07	13.16
1690	NASDAQ	CGO	Wed, Jul 18, 2012	13.11	13.23	13.09	13.18
1689	NASDAQ	CGO	Tue, Jul 17, 2012	13.30	13.30	13.11	13.18
1688	NASDAQ	CGO	Mon, Jul 16, 2012	13.07	13.26	13.04	13.21
1687	NASDAQ	CGO	Fri, Jul 13, 2012	13.14	13.18	13.06	13.18
1686	NASDAQ	CGO	Thu, Jul 12, 2012	13.16	13.16	13.00	13.10
1685	NASDAQ	CGO	Wed, Jul 11, 2012	13.15	13.28	13.13	13.19
1684	NASDAQ	CGO	Tue, Jul 10, 2012	13.24	13.38	13.10	13.22
1683	NASDAQ	CGO	Mon, Jul 9, 2012	13.06	13.40	13.01	13.31
1682	NASDAQ	CGO	Fri, Jul 6, 2012	13.11	13.16	13.06	13.10
1681	NASDAQ	CGO	Thu, Jul 5, 2012	13.15	13.28	13.15	13.25
1680	NASDAQ	CGO	Tue, Jul 3, 2012	13.16	13.32	13.16	13.29
1679	NASDAQ	CGO	Mon, Jul 2, 2012	13.11	13.40	13.11	13.23
1678	NASDAQ	CGO	Fri, Jun 29, 2012	13.11	13.30	13.04	13.13
1677	NASDAQ	CGO	Thu, Jun 28, 2012	12.98	12.99	12.80	12.98
1676	NASDAQ	CGO	Wed, Jun 27, 2012	12.93	13.07	12.93	13.01
1675	NASDAQ	CGO	Tue, Jun 26, 2012	12.90	13.00	12.82	12.96
1674	NASDAQ	CGO	Mon, Jun 25, 2012	12.86	12.89	12.82	12.88
1673	NASDAQ	CGO	Fri, Jun 22, 2012	13.08	13.09	12.97	13.02
1672	NASDAQ	CGO	Thu, Jun 21, 2012	13.31	13.32	13.07	13.07
1671	NASDAQ	CGO	Wed, Jun 20, 2012	13.25	13.32	13.22	13.26
1670	NASDAQ	CGO	Tue, Jun 19, 2012	13.10	13.31	13.10	13.29
1669	NASDAQ	CGO	Mon, Jun 18, 2012	13.11	13.12	13.01	13.07
1668	NASDAQ	CGO	Fri, Jun 15, 2012	13.17	13.17	13.01	13.12
1667	NASDAQ	CGO	Thu, Jun 14, 2012	12.90	13.08	12.90	13.08
1666	NASDAQ	CGO	Wed, Jun 13, 2012	12.92	12.99	12.85	12.93
1665	NASDAQ	CGO	Tue, Jun 12, 2012	12.90	13.01	12.90	12.99
1664	NASDAQ	CGO	Mon, Jun 11, 2012	13.10	13.14	12.85	12.89
1663	NASDAQ	CGO	Fri, Jun 8, 2012	13.08	13.08	12.86	13.06
1662	NASDAQ	CGO	Thu, Jun 7, 2012	13.26	13.28	13.14	13.21
1661	NASDAQ	CGO	Wed, Jun 6, 2012	13.01	13.16	13.01	13.16
1660	NASDAQ	CGO	Tue, Jun 5, 2012	12.90	13.05	12.79	12.98
1659	NASDAQ	CGO	Mon, Jun 4, 2012	12.98	13.07	12.74	12.94
1658	NASDAQ	CGO	Fri, Jun 1, 2012	13.23	13.24	13.01	13.06
1657	NASDAQ	CGO	Thu, May 31, 2012	13.49	13.49	13.26	13.35
1656	NASDAQ	CGO	Wed, May 30, 2012	13.52	13.54	13.42	13.43
1655	NASDAQ	CGO	Tue, May 29, 2012	13.71	13.73	13.58	13.61
1654	NASDAQ	CGO	Fri, May 25, 2012	13.63	13.68	13.53	13.60
1653	NASDAQ	CGO	Thu, May 24, 2012	13.76	13.76	13.58	13.68
1652	NASDAQ	CGO	Wed, May 23, 2012	13.77	13.77	13.66	13.75
1651	NASDAQ	CGO	Tue, May 22, 2012	13.69	13.88	13.69	13.81
1650	NASDAQ	CGO	Mon, May 21, 2012	13.57	13.87	13.55	13.72
1649	NASDAQ	CGO	Fri, May 18, 2012	13.52	13.62	13.50	13.50
1648	NASDAQ	CGO	Thu, May 17, 2012	13.95	13.95	13.53	13.53
1647	NASDAQ	CGO	Wed, May 16, 2012	14.08	14.08	13.85	13.90
1646	NASDAQ	CGO	Tue, May 15, 2012	14.01	14.06	13.90	13.95
1645	NASDAQ	CGO	Mon, May 14, 2012	14.05	14.05	13.92	13.95
1644	NASDAQ	CGO	Fri, May 11, 2012	14.15	14.30	14.05	14.11
1643	NASDAQ	CGO	Thu, May 10, 2012	14.33	14.45	14.16	14.24
1642	NASDAQ	CGO	Wed, May 9, 2012	14.26	14.52	14.26	14.30
1641	NASDAQ	CGO	Tue, May 8, 2012	14.33	14.36	14.15	14.36
1640	NASDAQ	CGO	Mon, May 7, 2012	14.36	14.59	14.33	14.52
1639	NASDAQ	CGO	Fri, May 4, 2012	14.55	14.61	14.41	14.51
1638	NASDAQ	CGO	Thu, May 3, 2012	14.66	14.67	14.54	14.55
1637	NASDAQ	CGO	Wed, May 2, 2012	14.58	14.66	14.52	14.63
1636	NASDAQ	CGO	Tue, May 1, 2012	14.64	14.65	14.50	14.63
1635	NASDAQ	CGO	Mon, Apr 30, 2012	14.65	14.70	14.50	14.61
1634	NASDAQ	CGO	Fri, Apr 27, 2012	14.70	14.71	14.61	14.68
1633	NASDAQ	CGO	Thu, Apr 26, 2012	14.62	14.77	14.56	14.69
1632	NASDAQ	CGO	Wed, Apr 25, 2012	14.76	14.80	14.62	14.65
1631	NASDAQ	CGO	Tue, Apr 24, 2012	14.73	14.79	14.63	14.70
1630	NASDAQ	CGO	Mon, Apr 23, 2012	14.70	14.82	14.53	14.77
1629	NASDAQ	CGO	Fri, Apr 20, 2012	14.74	14.87	14.68	14.82
1628	NASDAQ	CGO	Thu, Apr 19, 2012	14.75	14.81	14.62	14.71
1627	NASDAQ	CGO	Wed, Apr 18, 2012	14.79	14.79	14.71	14.73
1626	NASDAQ	CGO	Tue, Apr 17, 2012	14.71	14.83	14.71	14.82
1625	NASDAQ	CGO	Mon, Apr 16, 2012	14.71	14.73	14.58	14.61
1624	NASDAQ	CGO	Fri, Apr 13, 2012	14.68	14.73	14.57	14.60
1623	NASDAQ	CGO	Thu, Apr 12, 2012	14.53	14.79	14.53	14.69
1622	NASDAQ	CGO	Wed, Apr 11, 2012	14.57	14.66	14.56	14.56
1621	NASDAQ	CGO	Tue, Apr 10, 2012	14.72	14.75	14.44	14.48
1620	NASDAQ	CGO	Mon, Apr 9, 2012	15.11	15.15	14.67	14.72
1619	NASDAQ	CGO	Thu, Apr 5, 2012	15.08	15.25	14.94	15.22
1618	NASDAQ	CGO	Wed, Apr 4, 2012	15.17	15.30	15.14	15.16
1617	NASDAQ	CGO	Tue, Apr 3, 2012	15.27	15.37	15.25	15.31
1616	NASDAQ	CGO	Mon, Apr 2, 2012	15.20	15.46	15.20	15.31
1615	NASDAQ	CGO	Fri, Mar 30, 2012	15.15	15.28	15.15	15.19
1614	NASDAQ	CGO	Thu, Mar 29, 2012	14.94	15.15	14.94	15.15
1613	NASDAQ	CGO	Wed, Mar 28, 2012	14.94	15.30	14.91	15.05
1612	NASDAQ	CGO	Tue, Mar 27, 2012	14.86	15.30	14.86	14.99
1611	NASDAQ	CGO	Mon, Mar 26, 2012	14.87	14.98	14.87	14.90
1610	NASDAQ	CGO	Fri, Mar 23, 2012	14.73	14.91	14.68	14.91
1609	NASDAQ	CGO	Thu, Mar 22, 2012	14.90	14.90	14.61	14.78
1608	NASDAQ	CGO	Wed, Mar 21, 2012	14.90	14.90	14.78	14.86
1607	NASDAQ	CGO	Tue, Mar 20, 2012	14.87	14.90	14.73	14.90
1606	NASDAQ	CGO	Mon, Mar 19, 2012	14.80	14.94	14.80	14.89
1605	NASDAQ	CGO	Fri, Mar 16, 2012	14.97	14.98	14.67	14.89
1604	NASDAQ	CGO	Thu, Mar 15, 2012	14.98	14.98	14.85	14.86
1603	NASDAQ	CGO	Wed, Mar 14, 2012	14.99	15.00	14.90	14.91
1602	NASDAQ	CGO	Tue, Mar 13, 2012	14.96	15.00	14.92	14.98
1601	NASDAQ	CGO	Mon, Mar 12, 2012	14.97	14.97	14.82	14.89
1600	NASDAQ	CGO	Fri, Mar 9, 2012	14.91	15.01	14.82	14.90
1599	NASDAQ	CGO	Thu, Mar 8, 2012	14.73	14.93	14.73	14.91
1598	NASDAQ	CGO	Wed, Mar 7, 2012	14.59	14.73	14.50	14.71
1597	NASDAQ	CGO	Tue, Mar 6, 2012	14.82	14.82	14.55	14.58
1596	NASDAQ	CGO	Mon, Mar 5, 2012	15.01	15.03	14.93	14.93
1595	NASDAQ	CGO	Fri, Mar 2, 2012	15.09	15.09	14.98	15.07
1594	NASDAQ	CGO	Thu, Mar 1, 2012	15.00	15.13	15.00	15.09
1593	NASDAQ	CGO	Wed, Feb 29, 2012	15.17	15.23	15.00	15.00
1592	NASDAQ	CGO	Tue, Feb 28, 2012	15.00	15.16	15.00	15.15
1591	NASDAQ	CGO	Mon, Feb 27, 2012	15.07	15.11	14.98	15.04
1590	NASDAQ	CGO	Fri, Feb 24, 2012	14.98	15.17	14.98	15.09
1589	NASDAQ	CGO	Thu, Feb 23, 2012	14.96	15.06	14.90	15.04
1588	NASDAQ	CGO	Wed, Feb 22, 2012	14.96	15.06	14.93	14.94
1587	NASDAQ	CGO	Tue, Feb 21, 2012	15.07	15.12	15.00	15.00
1586	NASDAQ	CGO	Fri, Feb 17, 2012	14.93	15.08	14.93	15.08
1585	NASDAQ	CGO	Thu, Feb 16, 2012	14.91	14.97	14.80	14.97
1584	NASDAQ	CGO	Wed, Feb 15, 2012	14.97	15.00	14.86	14.86
1583	NASDAQ	CGO	Tue, Feb 14, 2012	14.86	14.92	14.81	14.92
1582	NASDAQ	CGO	Mon, Feb 13, 2012	14.93	14.95	14.83	14.94
1581	NASDAQ	CGO	Fri, Feb 10, 2012	14.82	14.84	14.72	14.79
1580	NASDAQ	CGO	Thu, Feb 9, 2012	14.87	14.99	14.87	14.99
1579	NASDAQ	CGO	Wed, Feb 8, 2012	14.87	14.97	14.86	14.91
1578	NASDAQ	CGO	Tue, Feb 7, 2012	14.85	15.00	14.85	14.96
1577	NASDAQ	CGO	Mon, Feb 6, 2012	14.86	14.99	14.80	14.91
1576	NASDAQ	CGO	Fri, Feb 3, 2012	14.92	15.00	14.83	14.94
1575	NASDAQ	CGO	Thu, Feb 2, 2012	14.89	14.94	14.83	14.88
1574	NASDAQ	CGO	Wed, Feb 1, 2012	14.75	14.99	14.75	14.93
1573	NASDAQ	CGO	Tue, Jan 31, 2012	14.76	14.78	14.71	14.77
1572	NASDAQ	CGO	Mon, Jan 30, 2012	14.58	14.75	14.54	14.75
1571	NASDAQ	CGO	Fri, Jan 27, 2012	14.51	14.71	14.45	14.71
1570	NASDAQ	CGO	Thu, Jan 26, 2012	14.61	14.67	14.56	14.63
1569	NASDAQ	CGO	Wed, Jan 25, 2012	14.40	14.57	14.32	14.57
1568	NASDAQ	CGO	Tue, Jan 24, 2012	14.28	14.48	14.25	14.46
1567	NASDAQ	CGO	Mon, Jan 23, 2012	14.40	14.50	14.35	14.39
1566	NASDAQ	CGO	Fri, Jan 20, 2012	14.22	14.47	14.22	14.45
1565	NASDAQ	CGO	Thu, Jan 19, 2012	14.11	14.39	14.11	14.26
1564	NASDAQ	CGO	Wed, Jan 18, 2012	14.02	14.20	14.01	14.14
1563	NASDAQ	CGO	Tue, Jan 17, 2012	14.26	14.32	14.07	14.07
1562	NASDAQ	CGO	Fri, Jan 13, 2012	14.06	14.16	13.99	14.16
1561	NASDAQ	CGO	Thu, Jan 12, 2012	14.15	14.20	14.08	14.20
1560	NASDAQ	CGO	Wed, Jan 11, 2012	14.08	14.18	14.03	14.17
1559	NASDAQ	CGO	Tue, Jan 10, 2012	13.79	14.22	13.79	14.21
1558	NASDAQ	CGO	Mon, Jan 9, 2012	13.74	13.96	13.71	13.96
1557	NASDAQ	CGO	Fri, Jan 6, 2012	13.90	13.98	13.79	13.79
1556	NASDAQ	CGO	Thu, Jan 5, 2012	13.85	13.97	13.77	13.97
1555	NASDAQ	CGO	Wed, Jan 4, 2012	13.85	13.89	13.72	13.80
1554	NASDAQ	CGO	Tue, Jan 3, 2012	13.72	14.02	13.68	13.95
1553	NASDAQ	CGO	Fri, Dec 30, 2011	13.65	13.69	13.51	13.64
1552	NASDAQ	CGO	Thu, Dec 29, 2011	13.70	13.80	13.55	13.65
1551	NASDAQ	CGO	Wed, Dec 28, 2011	13.96	13.96	13.72	13.73
1550	NASDAQ	CGO	Tue, Dec 27, 2011	13.97	14.15	13.90	14.03
1549	NASDAQ	CGO	Fri, Dec 23, 2011	13.65	13.90	13.64	13.90
1548	NASDAQ	CGO	Thu, Dec 22, 2011	13.68	13.85	13.62	13.63
1547	NASDAQ	CGO	Wed, Dec 21, 2011	13.76	13.79	13.61	13.73
1546	NASDAQ	CGO	Tue, Dec 20, 2011	13.82	13.91	13.77	13.83
1545	NASDAQ	CGO	Mon, Dec 19, 2011	13.86	13.86	13.75	13.75
1544	NASDAQ	CGO	Fri, Dec 16, 2011	13.99	13.99	13.85	13.90
1543	NASDAQ	CGO	Thu, Dec 15, 2011	13.97	14.04	13.83	13.89
1542	NASDAQ	CGO	Wed, Dec 14, 2011	13.94	13.97	13.75	13.85
1541	NASDAQ	CGO	Tue, Dec 13, 2011	14.12	14.21	13.89	14.00
1540	NASDAQ	CGO	Mon, Dec 12, 2011	14.17	14.25	14.05	14.10
1539	NASDAQ	CGO	Fri, Dec 9, 2011	14.21	14.38	14.17	14.27
1538	NASDAQ	CGO	Thu, Dec 8, 2011	14.59	14.59	14.24	14.25
1537	NASDAQ	CGO	Wed, Dec 7, 2011	14.73	14.84	14.67	14.80
1536	NASDAQ	CGO	Tue, Dec 6, 2011	14.87	14.88	14.71	14.86
1535	NASDAQ	CGO	Mon, Dec 5, 2011	14.86	14.90	14.65	14.87
1534	NASDAQ	CGO	Fri, Dec 2, 2011	14.98	14.98	14.70	14.80
1533	NASDAQ	CGO	Thu, Dec 1, 2011	14.68	14.83	14.68	14.78
1532	NASDAQ	CGO	Wed, Nov 30, 2011	14.55	14.71	14.40	14.70
1531	NASDAQ	CGO	Tue, Nov 29, 2011	14.12	14.37	14.07	14.22
1530	NASDAQ	CGO	Mon, Nov 28, 2011	14.21	14.39	14.12	14.12
1529	NASDAQ	CGO	Fri, Nov 25, 2011	13.97	14.07	13.94	13.99
1528	NASDAQ	CGO	Wed, Nov 23, 2011	14.29	14.29	14.00	14.00
1527	NASDAQ	CGO	Tue, Nov 22, 2011	14.44	14.44	14.22	14.26
1526	NASDAQ	CGO	Mon, Nov 21, 2011	14.16	14.84	14.07	14.40
1525	NASDAQ	CGO	Fri, Nov 18, 2011	14.62	14.64	14.38	14.50
1524	NASDAQ	CGO	Thu, Nov 17, 2011	14.70	14.77	14.44	14.58
1523	NASDAQ	CGO	Wed, Nov 16, 2011	14.76	14.85	14.65	14.80
1522	NASDAQ	CGO	Tue, Nov 15, 2011	14.80	14.80	14.64	14.70
1521	NASDAQ	CGO	Mon, Nov 14, 2011	14.71	14.80	14.49	14.78
1520	NASDAQ	CGO	Fri, Nov 11, 2011	14.65	14.77	14.59	14.62
1519	NASDAQ	CGO	Thu, Nov 10, 2011	14.26	14.57	14.18	14.44
1518	NASDAQ	CGO	Wed, Nov 9, 2011	14.12	14.31	14.00	14.20
1517	NASDAQ	CGO	Tue, Nov 8, 2011	14.80	14.80	14.42	14.43
1516	NASDAQ	CGO	Mon, Nov 7, 2011	14.57	14.87	14.52	14.80
1515	NASDAQ	CGO	Fri, Nov 4, 2011	14.42	14.55	14.35	14.45
1514	NASDAQ	CGO	Thu, Nov 3, 2011	14.22	14.53	14.19	14.46
1513	NASDAQ	CGO	Wed, Nov 2, 2011	14.21	14.34	14.00	14.13
1512	NASDAQ	CGO	Tue, Nov 1, 2011	14.44	14.44	13.81	14.10
1511	NASDAQ	CGO	Mon, Oct 31, 2011	14.92	14.95	14.67	14.67
1510	NASDAQ	CGO	Fri, Oct 28, 2011	14.76	15.00	14.67	14.99
1509	NASDAQ	CGO	Thu, Oct 27, 2011	14.99	15.10	14.77	14.89
1508	NASDAQ	CGO	Wed, Oct 26, 2011	14.42	14.65	14.19	14.61
1507	NASDAQ	CGO	Tue, Oct 25, 2011	14.41	14.50	14.30	14.39
1506	NASDAQ	CGO	Mon, Oct 24, 2011	14.22	14.61	14.22	14.50
1505	NASDAQ	CGO	Fri, Oct 21, 2011	13.95	14.30	13.95	14.24
1504	NASDAQ	CGO	Thu, Oct 20, 2011	13.98	14.13	13.75	13.81
1503	NASDAQ	CGO	Wed, Oct 19, 2011	14.16	14.39	14.04	14.05
1502	NASDAQ	CGO	Tue, Oct 18, 2011	14.05	14.30	13.99	14.17
1501	NASDAQ	CGO	Mon, Oct 17, 2011	14.73	14.73	13.99	14.19
1500	NASDAQ	CGO	Fri, Oct 14, 2011	14.03	14.15	13.93	13.97
1499	NASDAQ	CGO	Thu, Oct 13, 2011	13.90	13.94	13.71	13.80
1498	NASDAQ	CGO	Wed, Oct 12, 2011	13.92	14.19	13.85	13.89
1497	NASDAQ	CGO	Tue, Oct 11, 2011	13.73	14.03	13.73	13.86
1496	NASDAQ	CGO	Mon, Oct 10, 2011	13.73	13.92	13.58	13.80
1495	NASDAQ	CGO	Fri, Oct 7, 2011	13.99	13.99	13.51	13.59
1494	NASDAQ	CGO	Thu, Oct 6, 2011	13.41	13.94	13.36	13.85
1493	NASDAQ	CGO	Wed, Oct 5, 2011	13.39	13.56	13.35	13.53
1492	NASDAQ	CGO	Tue, Oct 4, 2011	13.29	13.39	12.65	13.39
1491	NASDAQ	CGO	Mon, Oct 3, 2011	13.69	13.71	13.35	13.45
1490	NASDAQ	CGO	Fri, Sep 30, 2011	13.93	13.93	13.72	13.82
1489	NASDAQ	CGO	Thu, Sep 29, 2011	14.45	14.45	13.98	14.00
1488	NASDAQ	CGO	Wed, Sep 28, 2011	14.25	14.41	14.17	14.34
1487	NASDAQ	CGO	Tue, Sep 27, 2011	14.07	14.42	14.07	14.25
1486	NASDAQ	CGO	Mon, Sep 26, 2011	13.83	13.98	13.68	13.98
1485	NASDAQ	CGO	Fri, Sep 23, 2011	13.84	13.85	13.57	13.66
1484	NASDAQ	CGO	Thu, Sep 22, 2011	14.07	14.10	13.71	14.10
1483	NASDAQ	CGO	Wed, Sep 21, 2011	14.64	14.71	14.34	14.43
1482	NASDAQ	CGO	Tue, Sep 20, 2011	14.66	14.80	14.46	14.57
1481	NASDAQ	CGO	Mon, Sep 19, 2011	14.42	14.54	14.26	14.54
1480	NASDAQ	CGO	Fri, Sep 16, 2011	14.58	14.81	14.52	14.52
1479	NASDAQ	CGO	Thu, Sep 15, 2011	14.25	14.50	14.25	14.44
1478	NASDAQ	CGO	Wed, Sep 14, 2011	14.26	14.31	14.05	14.12
1477	NASDAQ	CGO	Tue, Sep 13, 2011	14.30	14.33	14.19	14.22
1476	NASDAQ	CGO	Mon, Sep 12, 2011	14.18	14.29	14.03	14.22
1475	NASDAQ	CGO	Fri, Sep 9, 2011	14.41	14.51	14.20	14.34
1474	NASDAQ	CGO	Thu, Sep 8, 2011	14.65	14.75	14.42	14.42
1473	NASDAQ	CGO	Wed, Sep 7, 2011	14.70	14.77	14.56	14.77
1472	NASDAQ	CGO	Tue, Sep 6, 2011	14.15	14.46	14.15	14.46
1471	NASDAQ	CGO	Fri, Sep 2, 2011	14.64	14.77	14.44	14.56
1470	NASDAQ	CGO	Thu, Sep 1, 2011	14.99	14.99	14.66	14.85
1469	NASDAQ	CGO	Wed, Aug 31, 2011	14.77	14.99	14.73	14.95
1468	NASDAQ	CGO	Tue, Aug 30, 2011	14.67	14.67	14.41	14.66
1467	NASDAQ	CGO	Mon, Aug 29, 2011	14.31	14.75	14.31	14.64
1466	NASDAQ	CGO	Fri, Aug 26, 2011	14.19	14.29	14.00	14.19
1465	NASDAQ	CGO	Thu, Aug 25, 2011	14.51	14.56	14.10	14.18
1464	NASDAQ	CGO	Wed, Aug 24, 2011	14.50	14.58	14.21	14.42
1463	NASDAQ	CGO	Tue, Aug 23, 2011	13.99	14.46	13.91	14.44
1462	NASDAQ	CGO	Mon, Aug 22, 2011	14.09	14.09	13.69	13.86
1461	NASDAQ	CGO	Fri, Aug 19, 2011	13.99	14.33	13.39	13.61
1460	NASDAQ	CGO	Thu, Aug 18, 2011	13.95	14.20	13.79	14.09
1459	NASDAQ	CGO	Wed, Aug 17, 2011	14.47	14.62	14.32	14.52
1458	NASDAQ	CGO	Tue, Aug 16, 2011	14.57	14.59	14.33	14.33
1457	NASDAQ	CGO	Mon, Aug 15, 2011	14.44	14.76	14.44	14.63
1456	NASDAQ	CGO	Fri, Aug 12, 2011	14.60	14.60	14.06	14.34
1455	NASDAQ	CGO	Thu, Aug 11, 2011	13.90	14.44	13.89	14.37
1454	NASDAQ	CGO	Wed, Aug 10, 2011	13.50	14.16	13.36	13.90
1453	NASDAQ	CGO	Tue, Aug 9, 2011	12.46	14.10	12.00	14.10
1452	NASDAQ	CGO	Mon, Aug 8, 2011	12.59	13.25	12.38	12.43
1451	NASDAQ	CGO	Fri, Aug 5, 2011	14.89	15.03	13.31	13.97
1450	NASDAQ	CGO	Thu, Aug 4, 2011	15.13	15.14	14.63	14.80
1449	NASDAQ	CGO	Wed, Aug 3, 2011	15.18	15.24	14.80	15.13
1448	NASDAQ	CGO	Tue, Aug 2, 2011	15.33	15.49	15.11	15.11
1447	NASDAQ	CGO	Mon, Aug 1, 2011	15.49	15.72	15.25	15.46
1446	NASDAQ	CGO	Fri, Jul 29, 2011	15.21	15.48	15.20	15.25
1445	NASDAQ	CGO	Thu, Jul 28, 2011	15.43	15.71	15.35	15.49
1444	NASDAQ	CGO	Wed, Jul 27, 2011	15.70	15.70	15.37	15.49
1443	NASDAQ	CGO	Tue, Jul 26, 2011	15.67	15.89	15.61	15.81
1442	NASDAQ	CGO	Mon, Jul 25, 2011	15.73	15.87	15.60	15.60
1441	NASDAQ	CGO	Fri, Jul 22, 2011	15.77	15.87	15.61	15.85
1440	NASDAQ	CGO	Thu, Jul 21, 2011	15.77	15.88	15.67	15.80
1439	NASDAQ	CGO	Wed, Jul 20, 2011	15.59	15.94	15.50	15.65
1438	NASDAQ	CGO	Tue, Jul 19, 2011	15.52	15.64	15.50	15.60
1437	NASDAQ	CGO	Mon, Jul 18, 2011	15.53	15.53	15.32	15.40
1436	NASDAQ	CGO	Fri, Jul 15, 2011	15.59	15.62	15.44	15.53
1435	NASDAQ	CGO	Thu, Jul 14, 2011	15.62	15.74	15.32	15.48
1434	NASDAQ	CGO	Wed, Jul 13, 2011	15.76	15.79	15.61	15.63
1433	NASDAQ	CGO	Tue, Jul 12, 2011	15.58	15.74	15.55	15.69
1432	NASDAQ	CGO	Mon, Jul 11, 2011	15.65	15.71	15.60	15.66
1431	NASDAQ	CGO	Fri, Jul 8, 2011	15.75	15.81	15.65	15.73
1430	NASDAQ	CGO	Thu, Jul 7, 2011	15.69	16.00	15.69	16.00
1429	NASDAQ	CGO	Wed, Jul 6, 2011	15.52	15.60	15.47	15.54
1428	NASDAQ	CGO	Tue, Jul 5, 2011	15.60	15.60	15.45	15.47
1427	NASDAQ	CGO	Fri, Jul 1, 2011	15.45	15.67	15.44	15.62
1426	NASDAQ	CGO	Thu, Jun 30, 2011	15.41	15.54	15.40	15.49
1425	NASDAQ	CGO	Wed, Jun 29, 2011	15.36	15.56	15.36	15.44
1424	NASDAQ	CGO	Tue, Jun 28, 2011	15.31	15.45	15.26	15.35
1423	NASDAQ	CGO	Mon, Jun 27, 2011	15.35	15.35	15.25	15.32
1422	NASDAQ	CGO	Fri, Jun 24, 2011	15.27	15.34	15.24	15.32
1421	NASDAQ	CGO	Thu, Jun 23, 2011	15.29	15.31	15.10	15.30
1420	NASDAQ	CGO	Wed, Jun 22, 2011	15.29	15.43	15.26	15.40
1419	NASDAQ	CGO	Tue, Jun 21, 2011	15.21	15.37	15.21	15.27
1418	NASDAQ	CGO	Mon, Jun 20, 2011	15.18	15.24	15.13	15.19
1417	NASDAQ	CGO	Fri, Jun 17, 2011	15.26	15.33	15.12	15.28
1416	NASDAQ	CGO	Thu, Jun 16, 2011	15.27	15.39	15.07	15.19
1415	NASDAQ	CGO	Wed, Jun 15, 2011	15.25	15.30	15.10	15.27
1414	NASDAQ	CGO	Tue, Jun 14, 2011	15.11	15.35	15.11	15.29
1413	NASDAQ	CGO	Mon, Jun 13, 2011	15.43	15.56	15.00	15.14
1412	NASDAQ	CGO	Fri, Jun 10, 2011	15.65	15.65	15.28	15.34
1411	NASDAQ	CGO	Thu, Jun 9, 2011	15.63	15.74	15.56	15.73
1410	NASDAQ	CGO	Wed, Jun 8, 2011	15.74	15.76	15.54	15.54
1409	NASDAQ	CGO	Tue, Jun 7, 2011	15.95	15.99	15.79	15.82
1408	NASDAQ	CGO	Mon, Jun 6, 2011	15.92	16.00	15.80	15.99
1407	NASDAQ	CGO	Fri, Jun 3, 2011	15.83	16.10	15.76	15.94
1406	NASDAQ	CGO	Thu, Jun 2, 2011	15.94	16.01	15.85	15.93
1405	NASDAQ	CGO	Wed, Jun 1, 2011	16.08	16.12	15.89	15.89
1404	NASDAQ	CGO	Tue, May 31, 2011	15.97	16.05	15.97	16.05
1403	NASDAQ	CGO	Fri, May 27, 2011	15.90	15.93	15.85	15.90
1402	NASDAQ	CGO	Thu, May 26, 2011	15.68	15.81	15.58	15.81
1401	NASDAQ	CGO	Wed, May 25, 2011	15.63	15.73	15.58	15.64
1400	NASDAQ	CGO	Tue, May 24, 2011	15.70	15.77	15.65	15.70
1399	NASDAQ	CGO	Mon, May 23, 2011	15.63	15.63	15.56	15.63
1398	NASDAQ	CGO	Fri, May 20, 2011	15.63	15.73	15.63	15.69
1397	NASDAQ	CGO	Thu, May 19, 2011	15.56	15.60	15.52	15.60
1396	NASDAQ	CGO	Wed, May 18, 2011	15.44	15.60	15.40	15.60
1395	NASDAQ	CGO	Tue, May 17, 2011	15.53	15.54	15.34	15.51
1394	NASDAQ	CGO	Mon, May 16, 2011	15.37	15.55	15.34	15.55
1393	NASDAQ	CGO	Fri, May 13, 2011	15.53	15.63	15.34	15.34
1392	NASDAQ	CGO	Thu, May 12, 2011	15.53	15.65	15.41	15.56
1391	NASDAQ	CGO	Wed, May 11, 2011	15.64	15.74	15.41	15.58
1390	NASDAQ	CGO	Tue, May 10, 2011	15.62	15.73	15.59	15.69
1389	NASDAQ	CGO	Mon, May 9, 2011	15.68	15.68	15.52	15.57
1388	NASDAQ	CGO	Fri, May 6, 2011	15.78	15.82	15.61	15.73
1387	NASDAQ	CGO	Thu, May 5, 2011	15.87	15.93	15.69	15.69
1386	NASDAQ	CGO	Wed, May 4, 2011	15.96	15.96	15.67	15.92
1385	NASDAQ	CGO	Tue, May 3, 2011	16.25	16.35	15.92	16.02
1384	NASDAQ	CGO	Mon, May 2, 2011	16.33	16.46	16.25	16.28
1383	NASDAQ	CGO	Fri, Apr 29, 2011	16.13	16.37	16.06	16.27
1382	NASDAQ	CGO	Thu, Apr 28, 2011	16.06	16.11	15.96	16.09
1381	NASDAQ	CGO	Wed, Apr 27, 2011	16.01	16.10	15.98	16.07
1380	NASDAQ	CGO	Tue, Apr 26, 2011	15.82	16.05	15.82	15.93
1379	NASDAQ	CGO	Mon, Apr 25, 2011	15.76	15.92	15.73	15.81
1378	NASDAQ	CGO	Thu, Apr 21, 2011	15.68	15.86	15.68	15.72
1377	NASDAQ	CGO	Wed, Apr 20, 2011	15.54	15.79	15.52	15.57
1376	NASDAQ	CGO	Tue, Apr 19, 2011	15.35	15.50	15.25	15.50
1375	NASDAQ	CGO	Mon, Apr 18, 2011	15.27	15.35	15.03	15.35
1374	NASDAQ	CGO	Fri, Apr 15, 2011	15.41	15.44	15.25	15.33
1373	NASDAQ	CGO	Thu, Apr 14, 2011	15.17	15.36	15.15	15.36
1372	NASDAQ	CGO	Wed, Apr 13, 2011	15.27	15.28	15.14	15.22
1371	NASDAQ	CGO	Tue, Apr 12, 2011	15.24	15.24	15.13	15.17
1370	NASDAQ	CGO	Mon, Apr 11, 2011	15.34	15.40	15.25	15.30
1369	NASDAQ	CGO	Fri, Apr 8, 2011	15.51	15.51	15.16	15.39
1368	NASDAQ	CGO	Thu, Apr 7, 2011	15.40	15.56	15.38	15.55
1367	NASDAQ	CGO	Wed, Apr 6, 2011	15.32	15.43	15.32	15.42
1366	NASDAQ	CGO	Tue, Apr 5, 2011	15.32	15.38	15.26	15.31
1365	NASDAQ	CGO	Mon, Apr 4, 2011	15.32	15.44	15.30	15.38
1364	NASDAQ	CGO	Fri, Apr 1, 2011	15.35	15.36	15.28	15.36
1363	NASDAQ	CGO	Thu, Mar 31, 2011	15.20	15.34	15.13	15.34
1362	NASDAQ	CGO	Wed, Mar 30, 2011	15.23	15.26	15.13	15.24
1361	NASDAQ	CGO	Tue, Mar 29, 2011	15.16	15.25	15.11	15.17
1360	NASDAQ	CGO	Mon, Mar 28, 2011	15.33	15.36	15.11	15.18
1359	NASDAQ	CGO	Fri, Mar 25, 2011	15.31	15.33	15.25	15.33
1358	NASDAQ	CGO	Thu, Mar 24, 2011	15.26	15.38	15.23	15.27
1357	NASDAQ	CGO	Wed, Mar 23, 2011	15.24	15.28	15.17	15.26
1356	NASDAQ	CGO	Tue, Mar 22, 2011	15.19	15.21	15.09	15.21
1355	NASDAQ	CGO	Mon, Mar 21, 2011	15.08	15.20	15.08	15.16
1354	NASDAQ	CGO	Fri, Mar 18, 2011	15.04	15.08	14.93	14.93
1353	NASDAQ	CGO	Thu, Mar 17, 2011	14.73	14.89	14.62	14.85
1352	NASDAQ	CGO	Wed, Mar 16, 2011	14.70	14.78	14.48	14.61
1351	NASDAQ	CGO	Tue, Mar 15, 2011	14.79	14.79	14.33	14.65
1350	NASDAQ	CGO	Mon, Mar 14, 2011	14.90	14.96	14.83	14.93
1349	NASDAQ	CGO	Fri, Mar 11, 2011	14.92	15.02	14.87	15.02
1348	NASDAQ	CGO	Thu, Mar 10, 2011	15.03	15.03	14.86	14.92
1347	NASDAQ	CGO	Wed, Mar 9, 2011	15.05	15.13	15.04	15.12
1346	NASDAQ	CGO	Tue, Mar 8, 2011	15.37	15.40	15.02	15.10
1345	NASDAQ	CGO	Mon, Mar 7, 2011	15.58	15.58	15.41	15.46
1344	NASDAQ	CGO	Fri, Mar 4, 2011	15.49	15.60	15.45	15.58
1343	NASDAQ	CGO	Thu, Mar 3, 2011	15.45	15.58	15.32	15.58
1342	NASDAQ	CGO	Wed, Mar 2, 2011	15.37	15.40	15.22	15.40
1341	NASDAQ	CGO	Tue, Mar 1, 2011	15.50	15.62	15.23	15.33
1340	NASDAQ	CGO	Mon, Feb 28, 2011	15.36	15.56	15.36	15.49
1339	NASDAQ	CGO	Fri, Feb 25, 2011	15.28	15.43	15.28	15.40
1338	NASDAQ	CGO	Thu, Feb 24, 2011	15.14	15.28	15.10	15.21
1337	NASDAQ	CGO	Wed, Feb 23, 2011	15.11	15.23	15.06	15.22
1336	NASDAQ	CGO	Tue, Feb 22, 2011	15.20	15.24	15.10	15.18
1335	NASDAQ	CGO	Fri, Feb 18, 2011	15.32	15.50	15.22	15.27
1334	NASDAQ	CGO	Thu, Feb 17, 2011	15.48	15.66	15.24	15.38
1333	NASDAQ	CGO	Wed, Feb 16, 2011	15.42	15.67	15.42	15.57
1332	NASDAQ	CGO	Tue, Feb 15, 2011	15.40	15.40	15.29	15.35
1331	NASDAQ	CGO	Mon, Feb 14, 2011	15.39	15.41	15.29	15.37
1330	NASDAQ	CGO	Fri, Feb 11, 2011	15.36	15.42	15.23	15.42
1329	NASDAQ	CGO	Thu, Feb 10, 2011	15.28	15.38	15.18	15.33
1328	NASDAQ	CGO	Wed, Feb 9, 2011	15.15	15.45	15.10	15.45
1327	NASDAQ	CGO	Tue, Feb 8, 2011	15.06	15.25	15.05	15.25
1326	NASDAQ	CGO	Mon, Feb 7, 2011	15.01	15.30	15.01	15.17
1325	NASDAQ	CGO	Fri, Feb 4, 2011	15.03	15.07	14.96	15.05
1324	NASDAQ	CGO	Thu, Feb 3, 2011	15.01	15.12	15.00	15.07
1323	NASDAQ	CGO	Wed, Feb 2, 2011	15.07	15.20	14.65	15.02
1322	NASDAQ	CGO	Tue, Feb 1, 2011	14.92	15.16	14.84	15.12
1321	NASDAQ	CGO	Mon, Jan 31, 2011	14.74	14.80	14.70	14.80
1320	NASDAQ	CGO	Fri, Jan 28, 2011	14.96	15.05	14.68	14.70
1319	NASDAQ	CGO	Thu, Jan 27, 2011	15.08	15.19	15.03	15.06
1318	NASDAQ	CGO	Wed, Jan 26, 2011	14.95	15.08	14.95	15.04
1317	NASDAQ	CGO	Tue, Jan 25, 2011	14.97	14.98	14.81	14.89
1316	NASDAQ	CGO	Mon, Jan 24, 2011	14.71	14.94	14.71	14.93
1315	NASDAQ	CGO	Fri, Jan 21, 2011	14.73	14.79	14.67	14.72
1314	NASDAQ	CGO	Thu, Jan 20, 2011	14.85	15.00	14.71	14.78
1313	NASDAQ	CGO	Wed, Jan 19, 2011	14.96	15.08	14.80	14.83
1312	NASDAQ	CGO	Tue, Jan 18, 2011	14.96	15.00	14.90	15.00
1311	NASDAQ	CGO	Fri, Jan 14, 2011	14.83	15.05	14.83	14.94
1310	NASDAQ	CGO	Thu, Jan 13, 2011	14.84	14.95	14.83	14.84
1309	NASDAQ	CGO	Wed, Jan 12, 2011	14.69	14.80	14.69	14.78
1308	NASDAQ	CGO	Tue, Jan 11, 2011	14.63	14.75	14.55	14.62
1307	NASDAQ	CGO	Mon, Jan 10, 2011	14.72	14.76	14.60	14.66
1306	NASDAQ	CGO	Fri, Jan 7, 2011	14.85	14.91	14.73	14.82
1305	NASDAQ	CGO	Thu, Jan 6, 2011	15.04	15.09	14.84	14.86
1304	NASDAQ	CGO	Wed, Jan 5, 2011	14.70	15.24	14.58	14.98
1303	NASDAQ	CGO	Tue, Jan 4, 2011	14.73	14.83	14.58	14.83
1302	NASDAQ	CGO	Mon, Jan 3, 2011	14.72	14.78	14.65	14.78
1301	NASDAQ	CGO	Fri, Dec 31, 2010	14.54	14.60	14.45	14.60
1300	NASDAQ	CGO	Thu, Dec 30, 2010	14.40	14.55	14.37	14.44
1299	NASDAQ	CGO	Wed, Dec 29, 2010	14.78	14.78	14.26	14.46
1298	NASDAQ	CGO	Tue, Dec 28, 2010	14.72	14.90	14.64	14.82
1297	NASDAQ	CGO	Mon, Dec 27, 2010	14.60	14.78	14.60	14.66
1296	NASDAQ	CGO	Thu, Dec 23, 2010	14.40	14.61	14.38	14.60
1295	NASDAQ	CGO	Wed, Dec 22, 2010	14.45	14.54	14.27	14.35
1294	NASDAQ	CGO	Tue, Dec 21, 2010	14.43	14.64	14.25	14.35
1293	NASDAQ	CGO	Mon, Dec 20, 2010	14.65	14.75	14.28	14.40
1292	NASDAQ	CGO	Fri, Dec 17, 2010	14.66	14.98	14.65	14.74
1291	NASDAQ	CGO	Thu, Dec 16, 2010	14.70	14.73	14.59	14.73
1290	NASDAQ	CGO	Wed, Dec 15, 2010	14.69	14.72	14.55	14.72
1289	NASDAQ	CGO	Tue, Dec 14, 2010	14.63	14.76	14.61	14.68
1288	NASDAQ	CGO	Mon, Dec 13, 2010	14.67	14.78	14.60	14.60
1287	NASDAQ	CGO	Fri, Dec 10, 2010	14.53	14.59	14.43	14.59
1286	NASDAQ	CGO	Thu, Dec 9, 2010	14.44	14.60	14.35	14.60
1285	NASDAQ	CGO	Wed, Dec 8, 2010	14.52	14.53	14.37	14.37
1284	NASDAQ	CGO	Tue, Dec 7, 2010	14.54	14.55	14.41	14.54
1283	NASDAQ	CGO	Mon, Dec 6, 2010	14.54	14.54	14.35	14.49
1282	NASDAQ	CGO	Fri, Dec 3, 2010	14.35	14.51	14.34	14.51
1281	NASDAQ	CGO	Thu, Dec 2, 2010	14.52	14.61	14.32	14.53
1280	NASDAQ	CGO	Wed, Dec 1, 2010	14.70	14.71	14.36	14.50
1279	NASDAQ	CGO	Tue, Nov 30, 2010	14.66	14.73	14.53	14.59
1278	NASDAQ	CGO	Mon, Nov 29, 2010	14.79	14.79	14.60	14.70
1277	NASDAQ	CGO	Fri, Nov 26, 2010	14.64	14.78	14.61	14.78
1276	NASDAQ	CGO	Wed, Nov 24, 2010	14.65	14.92	14.55	14.61
1275	NASDAQ	CGO	Tue, Nov 23, 2010	14.60	14.60	14.41	14.51
1274	NASDAQ	CGO	Mon, Nov 22, 2010	14.58	14.74	14.50	14.63
1273	NASDAQ	CGO	Fri, Nov 19, 2010	14.66	14.76	14.60	14.68
1272	NASDAQ	CGO	Thu, Nov 18, 2010	14.57	14.75	14.55	14.61
1271	NASDAQ	CGO	Wed, Nov 17, 2010	14.28	14.44	14.15	14.39
1270	NASDAQ	CGO	Tue, Nov 16, 2010	14.68	14.69	14.10	14.19
1269	NASDAQ	CGO	Mon, Nov 15, 2010	14.82	14.97	14.60	14.65
1268	NASDAQ	CGO	Fri, Nov 12, 2010	14.83	14.98	14.70	14.70
1267	NASDAQ	CGO	Thu, Nov 11, 2010	14.95	14.97	14.80	14.83
1266	NASDAQ	CGO	Wed, Nov 10, 2010	14.97	15.05	14.90	14.95
1265	NASDAQ	CGO	Tue, Nov 9, 2010	14.96	15.04	14.80	15.04
1264	NASDAQ	CGO	Mon, Nov 8, 2010	14.88	15.08	14.79	15.04
1263	NASDAQ	CGO	Fri, Nov 5, 2010	14.84	15.08	14.83	14.98
1262	NASDAQ	CGO	Thu, Nov 4, 2010	14.77	14.85	14.70	14.85
1261	NASDAQ	CGO	Wed, Nov 3, 2010	14.68	14.75	14.61	14.75
1260	NASDAQ	CGO	Tue, Nov 2, 2010	14.72	14.73	14.59	14.64
1259	NASDAQ	CGO	Mon, Nov 1, 2010	14.68	14.68	14.54	14.63
1258	NASDAQ	CGO	Fri, Oct 29, 2010	14.67	14.69	14.58	14.60
1257	NASDAQ	CGO	Thu, Oct 28, 2010	14.71	14.71	14.55	14.60
1256	NASDAQ	CGO	Wed, Oct 27, 2010	14.76	14.79	14.55	14.56
1255	NASDAQ	CGO	Tue, Oct 26, 2010	14.76	14.76	14.66	14.76
1254	NASDAQ	CGO	Mon, Oct 25, 2010	14.79	14.87	14.70	14.76
1253	NASDAQ	CGO	Fri, Oct 22, 2010	14.60	14.76	14.58	14.74
1252	NASDAQ	CGO	Thu, Oct 21, 2010	14.76	14.80	14.59	14.63
1251	NASDAQ	CGO	Wed, Oct 20, 2010	14.63	14.65	14.45	14.64
1250	NASDAQ	CGO	Tue, Oct 19, 2010	14.66	14.66	14.47	14.55
1249	NASDAQ	CGO	Mon, Oct 18, 2010	14.80	14.82	14.60	14.72
1248	NASDAQ	CGO	Fri, Oct 15, 2010	14.68	14.80	14.56	14.80
1247	NASDAQ	CGO	Thu, Oct 14, 2010	14.54	14.67	14.44	14.61
1246	NASDAQ	CGO	Wed, Oct 13, 2010	14.49	14.58	14.44	14.52
1245	NASDAQ	CGO	Tue, Oct 12, 2010	14.48	14.53	14.43	14.52
1244	NASDAQ	CGO	Mon, Oct 11, 2010	14.72	14.74	14.49	14.51
1243	NASDAQ	CGO	Fri, Oct 8, 2010	14.60	14.73	14.48	14.66
1242	NASDAQ	CGO	Thu, Oct 7, 2010	14.65	14.68	14.50	14.65
1241	NASDAQ	CGO	Wed, Oct 6, 2010	14.69	14.82	14.62	14.63
1240	NASDAQ	CGO	Tue, Oct 5, 2010	14.83	14.88	14.58	14.60
1239	NASDAQ	CGO	Mon, Oct 4, 2010	14.64	14.71	14.50	14.71
1238	NASDAQ	CGO	Fri, Oct 1, 2010	14.67	14.73	14.39	14.72
1237	NASDAQ	CGO	Thu, Sep 30, 2010	14.57	14.75	14.41	14.53
1236	NASDAQ	CGO	Wed, Sep 29, 2010	14.48	14.60	14.40	14.60
1235	NASDAQ	CGO	Tue, Sep 28, 2010	14.64	14.78	14.44	14.55
1234	NASDAQ	CGO	Mon, Sep 27, 2010	14.63	14.69	14.54	14.57
1233	NASDAQ	CGO	Fri, Sep 24, 2010	14.48	14.65	14.39	14.63
1232	NASDAQ	CGO	Thu, Sep 23, 2010	14.35	14.46	14.27	14.45
1231	NASDAQ	CGO	Wed, Sep 22, 2010	14.42	14.48	14.31	14.39
1230	NASDAQ	CGO	Tue, Sep 21, 2010	14.41	14.48	14.34	14.47
1229	NASDAQ	CGO	Mon, Sep 20, 2010	14.30	14.34	14.21	14.34
1228	NASDAQ	CGO	Fri, Sep 17, 2010	14.32	14.38	14.11	14.29
1227	NASDAQ	CGO	Thu, Sep 16, 2010	14.25	14.28	14.17	14.25
1226	NASDAQ	CGO	Wed, Sep 15, 2010	14.28	14.29	14.09	14.18
1225	NASDAQ	CGO	Tue, Sep 14, 2010	14.29	14.29	14.12	14.27
1224	NASDAQ	CGO	Mon, Sep 13, 2010	14.31	14.31	14.08	14.23
1223	NASDAQ	CGO	Fri, Sep 10, 2010	14.17	14.30	14.12	14.19
1222	NASDAQ	CGO	Thu, Sep 9, 2010	14.00	14.21	13.93	14.10
1221	NASDAQ	CGO	Wed, Sep 8, 2010	14.33	14.36	13.75	13.90
1220	NASDAQ	CGO	Tue, Sep 7, 2010	13.95	14.02	13.80	13.94
1219	NASDAQ	CGO	Fri, Sep 3, 2010	13.69	14.00	13.69	13.93
1218	NASDAQ	CGO	Thu, Sep 2, 2010	13.65	13.68	13.52	13.68
1217	NASDAQ	CGO	Wed, Sep 1, 2010	13.36	13.69	13.35	13.54
1216	NASDAQ	CGO	Tue, Aug 31, 2010	13.34	13.38	13.25	13.32
1215	NASDAQ	CGO	Mon, Aug 30, 2010	13.43	13.43	13.23	13.27
1214	NASDAQ	CGO	Fri, Aug 27, 2010	13.47	13.50	13.27	13.36
1213	NASDAQ	CGO	Thu, Aug 26, 2010	13.63	13.63	13.28	13.35
1212	NASDAQ	CGO	Wed, Aug 25, 2010	13.56	13.59	13.37	13.52
1211	NASDAQ	CGO	Tue, Aug 24, 2010	13.64	13.64	13.45	13.54
1210	NASDAQ	CGO	Mon, Aug 23, 2010	13.78	13.86	13.65	13.77
1209	NASDAQ	CGO	Fri, Aug 20, 2010	13.68	13.68	13.50	13.67
1208	NASDAQ	CGO	Thu, Aug 19, 2010	13.82	13.82	13.56	13.62
1207	NASDAQ	CGO	Wed, Aug 18, 2010	13.79	13.79	13.62	13.77
1206	NASDAQ	CGO	Tue, Aug 17, 2010	13.70	13.88	13.65	13.74
1205	NASDAQ	CGO	Mon, Aug 16, 2010	13.78	13.78	13.59	13.75
1204	NASDAQ	CGO	Fri, Aug 13, 2010	13.58	13.71	13.58	13.67
1203	NASDAQ	CGO	Thu, Aug 12, 2010	13.54	13.69	13.50	13.50
1202	NASDAQ	CGO	Wed, Aug 11, 2010	13.74	13.74	13.43	13.45
1201	NASDAQ	CGO	Tue, Aug 10, 2010	13.73	13.83	13.69	13.83
1200	NASDAQ	CGO	Mon, Aug 9, 2010	13.94	13.94	13.79	13.90
1199	NASDAQ	CGO	Fri, Aug 6, 2010	13.83	13.96	13.46	13.86
1198	NASDAQ	CGO	Thu, Aug 5, 2010	13.94	14.10	13.89	13.91
1197	NASDAQ	CGO	Wed, Aug 4, 2010	13.83	14.00	13.75	14.00
1196	NASDAQ	CGO	Tue, Aug 3, 2010	13.84	13.85	13.71	13.85
1195	NASDAQ	CGO	Mon, Aug 2, 2010	13.67	13.74	13.67	13.72
1194	NASDAQ	CGO	Fri, Jul 30, 2010	13.56	13.65	13.55	13.60
1193	NASDAQ	CGO	Thu, Jul 29, 2010	13.74	13.80	13.63	13.71
1192	NASDAQ	CGO	Wed, Jul 28, 2010	13.81	13.82	13.68	13.75
1191	NASDAQ	CGO	Tue, Jul 27, 2010	13.79	13.81	13.65	13.73
1190	NASDAQ	CGO	Mon, Jul 26, 2010	13.63	13.70	13.56	13.70
1189	NASDAQ	CGO	Fri, Jul 23, 2010	13.50	13.63	13.40	13.55
1188	NASDAQ	CGO	Thu, Jul 22, 2010	13.55	13.55	13.47	13.52
1187	NASDAQ	CGO	Wed, Jul 21, 2010	13.48	13.49	13.36	13.44
1186	NASDAQ	CGO	Tue, Jul 20, 2010	13.36	13.43	13.16	13.38
1185	NASDAQ	CGO	Mon, Jul 19, 2010	13.40	13.42	13.32	13.40
1184	NASDAQ	CGO	Fri, Jul 16, 2010	13.24	13.38	13.19	13.38
1183	NASDAQ	CGO	Thu, Jul 15, 2010	13.24	13.27	13.15	13.20
1182	NASDAQ	CGO	Wed, Jul 14, 2010	13.16	13.20	12.99	13.20
1181	NASDAQ	CGO	Tue, Jul 13, 2010	13.09	13.25	13.07	13.25
1180	NASDAQ	CGO	Mon, Jul 12, 2010	12.98	13.09	12.98	13.09
1179	NASDAQ	CGO	Fri, Jul 9, 2010	13.25	13.25	12.98	13.04
1178	NASDAQ	CGO	Thu, Jul 8, 2010	12.97	13.10	12.97	13.10
1177	NASDAQ	CGO	Wed, Jul 7, 2010	12.86	13.09	12.86	13.09
1176	NASDAQ	CGO	Tue, Jul 6, 2010	12.99	13.00	12.87	12.92
1175	NASDAQ	CGO	Fri, Jul 2, 2010	13.00	13.00	12.73	12.80
1174	NASDAQ	CGO	Thu, Jul 1, 2010	13.06	13.06	12.76	12.89
1173	NASDAQ	CGO	Wed, Jun 30, 2010	13.17	13.18	12.98	13.14
1172	NASDAQ	CGO	Tue, Jun 29, 2010	13.17	13.19	12.88	13.11
1171	NASDAQ	CGO	Mon, Jun 28, 2010	13.25	13.25	13.15	13.22
1170	NASDAQ	CGO	Fri, Jun 25, 2010	13.20	13.22	13.08	13.22
1169	NASDAQ	CGO	Thu, Jun 24, 2010	13.13	13.17	13.05	13.12
1168	NASDAQ	CGO	Wed, Jun 23, 2010	13.20	13.20	13.04	13.20
1167	NASDAQ	CGO	Tue, Jun 22, 2010	13.20	13.35	13.12	13.16
1166	NASDAQ	CGO	Mon, Jun 21, 2010	13.32	13.39	13.26	13.29
1165	NASDAQ	CGO	Fri, Jun 18, 2010	13.52	13.52	13.21	13.21
1164	NASDAQ	CGO	Thu, Jun 17, 2010	13.48	13.48	13.34	13.40
1163	NASDAQ	CGO	Wed, Jun 16, 2010	13.29	13.44	13.20	13.39
1162	NASDAQ	CGO	Tue, Jun 15, 2010	13.15	13.24	13.09	13.24
1161	NASDAQ	CGO	Mon, Jun 14, 2010	13.14	13.14	13.02	13.04
1160	NASDAQ	CGO	Fri, Jun 11, 2010	12.98	13.08	12.91	13.03
1159	NASDAQ	CGO	Thu, Jun 10, 2010	12.88	13.01	12.88	13.00
1158	NASDAQ	CGO	Wed, Jun 9, 2010	12.90	12.96	12.75	12.76
1157	NASDAQ	CGO	Tue, Jun 8, 2010	12.79	12.88	12.70	12.85
1156	NASDAQ	CGO	Mon, Jun 7, 2010	13.11	13.11	12.91	12.97
1155	NASDAQ	CGO	Fri, Jun 4, 2010	13.09	13.18	12.92	12.96
1154	NASDAQ	CGO	Thu, Jun 3, 2010	13.41	13.41	13.10	13.23
1153	NASDAQ	CGO	Wed, Jun 2, 2010	12.93	13.38	12.93	13.26
1152	NASDAQ	CGO	Tue, Jun 1, 2010	13.07	13.27	12.94	13.00
1151	NASDAQ	CGO	Fri, May 28, 2010	13.29	13.29	13.06	13.25
1150	NASDAQ	CGO	Thu, May 27, 2010	12.90	13.11	12.88	13.11
1149	NASDAQ	CGO	Wed, May 26, 2010	12.61	12.74	12.58	12.67
1148	NASDAQ	CGO	Tue, May 25, 2010	12.12	12.49	12.08	12.49
1147	NASDAQ	CGO	Mon, May 24, 2010	12.92	12.92	12.58	12.58
1146	NASDAQ	CGO	Fri, May 21, 2010	12.46	12.89	12.41	12.87
1145	NASDAQ	CGO	Thu, May 20, 2010	13.00	13.00	12.40	12.75
1144	NASDAQ	CGO	Wed, May 19, 2010	13.56	13.56	13.07	13.15
1143	NASDAQ	CGO	Tue, May 18, 2010	13.67	13.94	13.46	13.46
1142	NASDAQ	CGO	Mon, May 17, 2010	13.48	13.67	13.28	13.45
1141	NASDAQ	CGO	Fri, May 14, 2010	13.76	13.81	13.55	13.55
1140	NASDAQ	CGO	Thu, May 13, 2010	13.94	14.09	13.81	13.94
1139	NASDAQ	CGO	Wed, May 12, 2010	13.74	13.90	13.73	13.83
1138	NASDAQ	CGO	Tue, May 11, 2010	13.60	13.85	13.54	13.85
1137	NASDAQ	CGO	Mon, May 10, 2010	13.73	14.26	13.66	13.89
1136	NASDAQ	CGO	Fri, May 7, 2010	13.06	13.49	13.02	13.26
1135	NASDAQ	CGO	Thu, May 6, 2010	14.00	14.09	12.75	13.20
1134	NASDAQ	CGO	Wed, May 5, 2010	14.39	14.44	13.95	14.20
1133	NASDAQ	CGO	Tue, May 4, 2010	14.82	14.85	14.51	14.64
1132	NASDAQ	CGO	Mon, May 3, 2010	14.73	14.91	14.66	14.82
1131	NASDAQ	CGO	Fri, Apr 30, 2010	14.82	14.94	14.66	14.67
1130	NASDAQ	CGO	Thu, Apr 29, 2010	14.80	14.99	14.73	14.88
1129	NASDAQ	CGO	Wed, Apr 28, 2010	14.73	14.83	14.66	14.68
1128	NASDAQ	CGO	Tue, Apr 27, 2010	14.93	15.01	14.80	14.80
1127	NASDAQ	CGO	Mon, Apr 26, 2010	15.12	15.12	15.01	15.02
1126	NASDAQ	CGO	Fri, Apr 23, 2010	14.94	15.12	14.88	15.12
1125	NASDAQ	CGO	Thu, Apr 22, 2010	14.94	15.01	14.83	15.01
1124	NASDAQ	CGO	Wed, Apr 21, 2010	15.09	15.09	14.89	14.92
1123	NASDAQ	CGO	Tue, Apr 20, 2010	14.90	15.12	14.85	15.07
1122	NASDAQ	CGO	Mon, Apr 19, 2010	14.88	14.89	14.63	14.89
1121	NASDAQ	CGO	Fri, Apr 16, 2010	14.85	14.95	14.72	14.84
1120	NASDAQ	CGO	Thu, Apr 15, 2010	15.03	15.03	14.75	14.95
1119	NASDAQ	CGO	Wed, Apr 14, 2010	15.06	15.08	14.92	14.96
1118	NASDAQ	CGO	Tue, Apr 13, 2010	15.05	15.06	14.91	14.98
1117	NASDAQ	CGO	Mon, Apr 12, 2010	15.14	15.14	14.90	14.99
1116	NASDAQ	CGO	Fri, Apr 9, 2010	15.15	15.15	14.90	15.03
1115	NASDAQ	CGO	Thu, Apr 8, 2010	14.96	15.15	14.95	15.15
1114	NASDAQ	CGO	Wed, Apr 7, 2010	14.99	15.15	14.86	15.07
1113	NASDAQ	CGO	Tue, Apr 6, 2010	15.12	15.14	14.96	15.14
1112	NASDAQ	CGO	Mon, Apr 5, 2010	15.08	15.18	14.96	15.08
1111	NASDAQ	CGO	Thu, Apr 1, 2010	14.98	15.01	14.83	14.96
1110	NASDAQ	CGO	Wed, Mar 31, 2010	14.83	14.92	14.72	14.79
1109	NASDAQ	CGO	Tue, Mar 30, 2010	14.81	15.00	14.77	14.84
1108	NASDAQ	CGO	Mon, Mar 29, 2010	14.99	15.03	14.71	14.72
1107	NASDAQ	CGO	Fri, Mar 26, 2010	14.90	14.97	14.85	14.95
1106	NASDAQ	CGO	Thu, Mar 25, 2010	14.85	15.07	14.82	14.93
1105	NASDAQ	CGO	Wed, Mar 24, 2010	14.60	14.85	14.50	14.70
1104	NASDAQ	CGO	Tue, Mar 23, 2010	14.75	14.75	14.55	14.60
1103	NASDAQ	CGO	Mon, Mar 22, 2010	14.66	14.80	14.34	14.74
1102	NASDAQ	CGO	Fri, Mar 19, 2010	14.55	14.72	14.36	14.71
1101	NASDAQ	CGO	Thu, Mar 18, 2010	14.73	14.75	14.62	14.64
1100	NASDAQ	CGO	Wed, Mar 17, 2010	14.57	14.67	14.57	14.65
1099	NASDAQ	CGO	Tue, Mar 16, 2010	14.34	14.56	14.22	14.56
1098	NASDAQ	CGO	Mon, Mar 15, 2010	14.39	14.40	14.22	14.24
1097	NASDAQ	CGO	Fri, Mar 12, 2010	14.14	14.36	14.14	14.33
1096	NASDAQ	CGO	Thu, Mar 11, 2010	14.15	14.15	13.92	14.14
1095	NASDAQ	CGO	Wed, Mar 10, 2010	14.56	14.66	14.14	14.14
1094	NASDAQ	CGO	Tue, Mar 9, 2010	14.64	14.64	14.46	14.60
1093	NASDAQ	CGO	Mon, Mar 8, 2010	14.59	14.98	14.50	14.74
1092	NASDAQ	CGO	Fri, Mar 5, 2010	14.35	14.75	14.24	14.47
1091	NASDAQ	CGO	Thu, Mar 4, 2010	14.25	14.46	14.12	14.23
1090	NASDAQ	CGO	Wed, Mar 3, 2010	14.22	14.32	14.16	14.20
1089	NASDAQ	CGO	Tue, Mar 2, 2010	14.27	14.29	14.11	14.29
1088	NASDAQ	CGO	Mon, Mar 1, 2010	14.25	14.59	14.08	14.30
1087	NASDAQ	CGO	Fri, Feb 26, 2010	14.17	14.37	14.05	14.11
1086	NASDAQ	CGO	Thu, Feb 25, 2010	14.32	14.33	14.10	14.15
1085	NASDAQ	CGO	Wed, Feb 24, 2010	14.16	14.57	14.09	14.27
1084	NASDAQ	CGO	Tue, Feb 23, 2010	14.23	14.34	14.18	14.22
1083	NASDAQ	CGO	Mon, Feb 22, 2010	14.37	14.37	14.11	14.23
1082	NASDAQ	CGO	Fri, Feb 19, 2010	14.18	14.27	14.05	14.17
1081	NASDAQ	CGO	Thu, Feb 18, 2010	14.02	14.28	14.02	14.11
1080	NASDAQ	CGO	Wed, Feb 17, 2010	13.88	14.02	13.88	14.02
1079	NASDAQ	CGO	Tue, Feb 16, 2010	13.85	13.96	13.59	13.85
1078	NASDAQ	CGO	Fri, Feb 12, 2010	13.65	14.02	13.43	13.62
1077	NASDAQ	CGO	Thu, Feb 11, 2010	13.44	13.79	13.37	13.62
1076	NASDAQ	CGO	Wed, Feb 10, 2010	13.12	13.37	13.11	13.37
1075	NASDAQ	CGO	Tue, Feb 9, 2010	12.99	13.41	12.99	13.10
1074	NASDAQ	CGO	Mon, Feb 8, 2010	12.94	13.00	12.64	12.90
1073	NASDAQ	CGO	Fri, Feb 5, 2010	13.25	13.31	12.45	12.80
1072	NASDAQ	CGO	Thu, Feb 4, 2010	14.01	14.01	13.33	13.33
1071	NASDAQ	CGO	Wed, Feb 3, 2010	14.02	14.12	13.95	14.05
1070	NASDAQ	CGO	Tue, Feb 2, 2010	13.33	14.10	13.33	14.10
1069	NASDAQ	CGO	Mon, Feb 1, 2010	13.74	13.81	13.40	13.74
1068	NASDAQ	CGO	Fri, Jan 29, 2010	13.78	14.06	13.61	13.77
1067	NASDAQ	CGO	Thu, Jan 28, 2010	14.34	14.63	13.80	13.85
1066	NASDAQ	CGO	Wed, Jan 27, 2010	14.29	14.34	14.17	14.33
1065	NASDAQ	CGO	Tue, Jan 26, 2010	14.37	14.55	14.28	14.28
1064	NASDAQ	CGO	Mon, Jan 25, 2010	14.82	14.82	14.16	14.29
1063	NASDAQ	CGO	Fri, Jan 22, 2010	14.76	14.76	14.47	14.57
1062	NASDAQ	CGO	Thu, Jan 21, 2010	15.11	15.15	14.55	14.61
1061	NASDAQ	CGO	Wed, Jan 20, 2010	15.07	15.13	14.94	15.04
1060	NASDAQ	CGO	Tue, Jan 19, 2010	15.09	15.20	15.02	15.09
1059	NASDAQ	CGO	Fri, Jan 15, 2010	15.19	15.19	14.93	15.03
1058	NASDAQ	CGO	Thu, Jan 14, 2010	14.93	15.27	14.93	15.17
1057	NASDAQ	CGO	Wed, Jan 13, 2010	15.00	15.00	14.76	14.93
1056	NASDAQ	CGO	Tue, Jan 12, 2010	14.80	15.00	14.80	14.91
1055	NASDAQ	CGO	Mon, Jan 11, 2010	14.84	14.97	14.72	14.75
1054	NASDAQ	CGO	Fri, Jan 8, 2010	14.87	14.95	14.80	14.90
1053	NASDAQ	CGO	Thu, Jan 7, 2010	14.77	14.88	14.62	14.79
1052	NASDAQ	CGO	Wed, Jan 6, 2010	14.71	14.83	14.61	14.64
1051	NASDAQ	CGO	Tue, Jan 5, 2010	14.54	14.61	14.50	14.60
1050	NASDAQ	CGO	Mon, Jan 4, 2010	14.53	14.55	14.43	14.45
1049	NASDAQ	CGO	Thu, Dec 31, 2009	14.47	14.50	14.31	14.35
1048	NASDAQ	CGO	Wed, Dec 30, 2009	14.52	14.58	14.05	14.33
1047	NASDAQ	CGO	Tue, Dec 29, 2009	14.48	14.71	14.35	14.44
1046	NASDAQ	CGO	Mon, Dec 28, 2009	14.49	14.62	14.33	14.43
1045	NASDAQ	CGO	Thu, Dec 24, 2009	14.30	14.35	14.25	14.31
1044	NASDAQ	CGO	Wed, Dec 23, 2009	14.26	14.26	14.03	14.19
1043	NASDAQ	CGO	Tue, Dec 22, 2009	14.38	14.38	14.01	14.21
1042	NASDAQ	CGO	Mon, Dec 21, 2009	14.38	14.38	14.33	14.36
1041	NASDAQ	CGO	Fri, Dec 18, 2009	14.36	14.41	14.15	14.22
1040	NASDAQ	CGO	Thu, Dec 17, 2009	14.31	14.48	14.30	14.36
1039	NASDAQ	CGO	Wed, Dec 16, 2009	14.35	14.36	14.19	14.34
1038	NASDAQ	CGO	Tue, Dec 15, 2009	14.45	14.45	14.17	14.17
1037	NASDAQ	CGO	Mon, Dec 14, 2009	14.30	14.48	14.30	14.40
1036	NASDAQ	CGO	Fri, Dec 11, 2009	14.14	14.25	14.11	14.20
1035	NASDAQ	CGO	Thu, Dec 10, 2009	13.95	14.09	13.88	14.09
1034	NASDAQ	CGO	Wed, Dec 9, 2009	14.12	14.24	13.87	13.91
1033	NASDAQ	CGO	Tue, Dec 8, 2009	14.05	14.29	13.90	14.20
1032	NASDAQ	CGO	Mon, Dec 7, 2009	14.20	14.31	14.01	14.01
1031	NASDAQ	CGO	Fri, Dec 4, 2009	14.06	14.30	13.87	14.13
1030	NASDAQ	CGO	Thu, Dec 3, 2009	14.15	14.25	13.91	13.95
1029	NASDAQ	CGO	Wed, Dec 2, 2009	14.12	14.21	14.01	14.05
1028	NASDAQ	CGO	Tue, Dec 1, 2009	14.00	14.12	13.90	14.00
1027	NASDAQ	CGO	Mon, Nov 30, 2009	13.69	13.74	13.68	13.74
1026	NASDAQ	CGO	Fri, Nov 27, 2009	13.49	13.68	13.49	13.67
1025	NASDAQ	CGO	Wed, Nov 25, 2009	13.66	13.72	13.60	13.72
1024	NASDAQ	CGO	Tue, Nov 24, 2009	13.64	13.64	13.33	13.50
1023	NASDAQ	CGO	Mon, Nov 23, 2009	13.98	13.98	13.55	13.56
1022	NASDAQ	CGO	Fri, Nov 20, 2009	13.75	13.77	13.60	13.75
1021	NASDAQ	CGO	Thu, Nov 19, 2009	14.14	14.14	13.56	13.74
1020	NASDAQ	CGO	Wed, Nov 18, 2009	14.14	14.14	14.02	14.10
1019	NASDAQ	CGO	Tue, Nov 17, 2009	13.94	14.12	13.90	14.04
1018	NASDAQ	CGO	Mon, Nov 16, 2009	13.99	13.99	13.80	13.85
1017	NASDAQ	CGO	Fri, Nov 13, 2009	13.65	13.87	13.37	13.80
1016	NASDAQ	CGO	Thu, Nov 12, 2009	13.70	13.91	13.47	13.54
1015	NASDAQ	CGO	Wed, Nov 11, 2009	13.62	13.82	13.55	13.82
1014	NASDAQ	CGO	Tue, Nov 10, 2009	13.59	13.86	13.55	13.55
1013	NASDAQ	CGO	Mon, Nov 9, 2009	13.58	13.73	13.45	13.67
1012	NASDAQ	CGO	Fri, Nov 6, 2009	13.35	13.44	13.25	13.41
1011	NASDAQ	CGO	Thu, Nov 5, 2009	13.40	13.56	13.40	13.45
1010	NASDAQ	CGO	Wed, Nov 4, 2009	13.10	13.40	13.02	13.29
1009	NASDAQ	CGO	Tue, Nov 3, 2009	13.12	13.12	12.76	13.08
1008	NASDAQ	CGO	Mon, Nov 2, 2009	13.15	13.50	12.65	13.20
1007	NASDAQ	CGO	Fri, Oct 30, 2009	13.92	13.92	13.30	13.30
1006	NASDAQ	CGO	Thu, Oct 29, 2009	13.33	13.83	13.30	13.82
1005	NASDAQ	CGO	Wed, Oct 28, 2009	13.93	14.02	12.94	13.07
1004	NASDAQ	CGO	Tue, Oct 27, 2009	14.18	14.27	13.90	13.99
1003	NASDAQ	CGO	Mon, Oct 26, 2009	14.13	14.25	13.90	14.04
1002	NASDAQ	CGO	Fri, Oct 23, 2009	14.28	14.37	14.00	14.01
1001	NASDAQ	CGO	Thu, Oct 22, 2009	14.24	14.32	14.14	14.32
1000	NASDAQ	CGO	Wed, Oct 21, 2009	14.21	14.36	14.21	14.21
999	NASDAQ	CGO	Tue, Oct 20, 2009	14.34	14.47	14.20	14.22
998	NASDAQ	CGO	Mon, Oct 19, 2009	14.20	14.30	14.15	14.26
997	NASDAQ	CGO	Fri, Oct 16, 2009	14.17	14.42	14.15	14.26
996	NASDAQ	CGO	Thu, Oct 15, 2009	14.47	14.47	14.19	14.24
995	NASDAQ	CGO	Wed, Oct 14, 2009	14.28	14.44	14.26	14.42
994	NASDAQ	CGO	Tue, Oct 13, 2009	14.20	14.24	14.13	14.19
993	NASDAQ	CGO	Mon, Oct 12, 2009	14.22	14.36	14.18	14.20
992	NASDAQ	CGO	Fri, Oct 9, 2009	14.24	14.29	14.19	14.25
991	NASDAQ	CGO	Thu, Oct 8, 2009	14.24	14.37	14.22	14.22
990	NASDAQ	CGO	Wed, Oct 7, 2009	14.02	14.30	14.01	14.23
989	NASDAQ	CGO	Tue, Oct 6, 2009	14.05	14.35	14.05	14.15
988	NASDAQ	CGO	Mon, Oct 5, 2009	13.73	14.04	13.71	13.95
987	NASDAQ	CGO	Fri, Oct 2, 2009	13.77	13.93	13.61	13.61
986	NASDAQ	CGO	Thu, Oct 1, 2009	14.02	14.20	13.93	13.94
985	NASDAQ	CGO	Wed, Sep 30, 2009	13.92	14.08	13.83	14.07
984	NASDAQ	CGO	Tue, Sep 29, 2009	14.00	14.05	13.78	13.90
983	NASDAQ	CGO	Mon, Sep 28, 2009	13.98	14.00	13.83	13.98
982	NASDAQ	CGO	Fri, Sep 25, 2009	13.82	13.93	13.80	13.80
981	NASDAQ	CGO	Thu, Sep 24, 2009	13.90	13.96	13.68	13.83
980	NASDAQ	CGO	Wed, Sep 23, 2009	14.03	14.03	13.77	13.94
979	NASDAQ	CGO	Tue, Sep 22, 2009	13.97	14.11	13.81	13.84
978	NASDAQ	CGO	Mon, Sep 21, 2009	14.19	14.21	13.91	13.96
977	NASDAQ	CGO	Fri, Sep 18, 2009	14.30	14.30	14.20	14.21
976	NASDAQ	CGO	Thu, Sep 17, 2009	14.29	14.52	14.25	14.25
975	NASDAQ	CGO	Wed, Sep 16, 2009	13.88	14.25	13.88	14.24
974	NASDAQ	CGO	Tue, Sep 15, 2009	13.76	13.87	13.62	13.87
973	NASDAQ	CGO	Mon, Sep 14, 2009	13.58	13.78	13.58	13.71
972	NASDAQ	CGO	Fri, Sep 11, 2009	13.79	13.80	13.59	13.68
971	NASDAQ	CGO	Thu, Sep 10, 2009	13.59	13.74	13.52	13.72
970	NASDAQ	CGO	Wed, Sep 9, 2009	13.45	13.56	13.26	13.56
969	NASDAQ	CGO	Tue, Sep 8, 2009	13.35	13.45	13.25	13.32
968	NASDAQ	CGO	Fri, Sep 4, 2009	13.18	13.35	13.15	13.35
967	NASDAQ	CGO	Thu, Sep 3, 2009	13.08	13.22	12.99	13.22
966	NASDAQ	CGO	Wed, Sep 2, 2009	13.00	13.08	12.90	12.96
965	NASDAQ	CGO	Tue, Sep 1, 2009	13.07	13.16	13.01	13.03
964	NASDAQ	CGO	Mon, Aug 31, 2009	13.05	13.31	13.05	13.15
963	NASDAQ	CGO	Fri, Aug 28, 2009	13.16	13.20	13.13	13.16
962	NASDAQ	CGO	Thu, Aug 27, 2009	13.19	13.19	12.79	13.17
961	NASDAQ	CGO	Wed, Aug 26, 2009	13.41	13.41	13.19	13.19
960	NASDAQ	CGO	Tue, Aug 25, 2009	13.31	13.50	13.31	13.41
959	NASDAQ	CGO	Mon, Aug 24, 2009	13.23	13.35	13.16	13.24
958	NASDAQ	CGO	Fri, Aug 21, 2009	12.98	13.20	12.98	13.08
957	NASDAQ	CGO	Thu, Aug 20, 2009	13.00	13.07	12.65	12.95
956	NASDAQ	CGO	Wed, Aug 19, 2009	12.78	12.95	12.78	12.89
955	NASDAQ	CGO	Tue, Aug 18, 2009	12.65	12.93	12.65	12.75
954	NASDAQ	CGO	Mon, Aug 17, 2009	13.15	13.15	12.66	12.69
953	NASDAQ	CGO	Fri, Aug 14, 2009	13.40	13.42	13.14	13.15
952	NASDAQ	CGO	Thu, Aug 13, 2009	13.13	13.57	13.00	13.45
951	NASDAQ	CGO	Wed, Aug 12, 2009	12.95	13.05	12.88	12.95
950	NASDAQ	CGO	Tue, Aug 11, 2009	12.97	13.10	12.90	12.97
949	NASDAQ	CGO	Mon, Aug 10, 2009	12.90	12.98	12.75	12.97
948	NASDAQ	CGO	Fri, Aug 7, 2009	13.00	13.11	12.65	12.95
947	NASDAQ	CGO	Thu, Aug 6, 2009	12.97	12.99	12.75	12.87
946	NASDAQ	CGO	Wed, Aug 5, 2009	12.86	13.00	12.86	12.98
945	NASDAQ	CGO	Tue, Aug 4, 2009	12.78	12.92	12.66	12.86
944	NASDAQ	CGO	Mon, Aug 3, 2009	12.96	13.08	12.62	12.90
943	NASDAQ	CGO	Fri, Jul 31, 2009	12.75	12.97	12.25	12.90
942	NASDAQ	CGO	Thu, Jul 30, 2009	12.54	12.95	12.45	12.86
941	NASDAQ	CGO	Wed, Jul 29, 2009	12.42	12.70	12.35	12.37
940	NASDAQ	CGO	Tue, Jul 28, 2009	12.25	12.85	12.25	12.53
939	NASDAQ	CGO	Mon, Jul 27, 2009	12.24	12.67	12.10	12.34
938	NASDAQ	CGO	Fri, Jul 24, 2009	12.20	12.67	11.66	12.30
937	NASDAQ	CGO	Thu, Jul 23, 2009	12.00	12.35	11.99	12.16
936	NASDAQ	CGO	Wed, Jul 22, 2009	11.87	12.00	11.86	11.86
935	NASDAQ	CGO	Tue, Jul 21, 2009	12.06	12.14	11.91	12.00
934	NASDAQ	CGO	Mon, Jul 20, 2009	12.33	12.33	11.96	12.05
933	NASDAQ	CGO	Fri, Jul 17, 2009	11.87	12.00	11.80	11.88
932	NASDAQ	CGO	Thu, Jul 16, 2009	11.75	12.16	11.70	11.99
931	NASDAQ	CGO	Wed, Jul 15, 2009	11.62	11.71	11.60	11.64
930	NASDAQ	CGO	Tue, Jul 14, 2009	11.39	11.45	11.34	11.40
929	NASDAQ	CGO	Mon, Jul 13, 2009	11.13	11.29	11.00	11.28
928	NASDAQ	CGO	Fri, Jul 10, 2009	10.85	11.04	10.77	10.96
927	NASDAQ	CGO	Thu, Jul 9, 2009	10.95	11.05	10.76	10.86
926	NASDAQ	CGO	Wed, Jul 8, 2009	11.22	11.23	10.80	10.89
925	NASDAQ	CGO	Tue, Jul 7, 2009	11.27	11.46	10.91	11.14
924	NASDAQ	CGO	Mon, Jul 6, 2009	11.56	11.62	11.39	11.41
923	NASDAQ	CGO	Thu, Jul 2, 2009	11.56	11.95	11.56	11.65
922	NASDAQ	CGO	Wed, Jul 1, 2009	11.53	11.94	11.53	11.84
921	NASDAQ	CGO	Tue, Jun 30, 2009	11.63	11.70	11.50	11.51
920	NASDAQ	CGO	Mon, Jun 29, 2009	11.70	11.73	11.63	11.64
919	NASDAQ	CGO	Fri, Jun 26, 2009	11.63	11.73	11.53	11.62
918	NASDAQ	CGO	Thu, Jun 25, 2009	11.26	11.84	11.26	11.84
917	NASDAQ	CGO	Wed, Jun 24, 2009	11.05	11.45	11.05	11.38
916	NASDAQ	CGO	Tue, Jun 23, 2009	10.81	11.05	10.75	11.00
915	NASDAQ	CGO	Mon, Jun 22, 2009	11.43	11.45	11.11	11.20
914	NASDAQ	CGO	Fri, Jun 19, 2009	11.61	11.65	11.40	11.55
913	NASDAQ	CGO	Thu, Jun 18, 2009	11.31	11.60	11.27	11.45
912	NASDAQ	CGO	Wed, Jun 17, 2009	11.34	11.40	11.21	11.38
911	NASDAQ	CGO	Tue, Jun 16, 2009	11.56	11.65	11.12	11.26
910	NASDAQ	CGO	Mon, Jun 15, 2009	11.84	11.84	11.36	11.42
909	NASDAQ	CGO	Fri, Jun 12, 2009	11.96	11.96	11.83	11.84
908	NASDAQ	CGO	Thu, Jun 11, 2009	11.74	12.13	11.59	11.84
907	NASDAQ	CGO	Wed, Jun 10, 2009	11.95	11.98	11.54	11.67
906	NASDAQ	CGO	Tue, Jun 9, 2009	11.64	11.79	11.63	11.76
905	NASDAQ	CGO	Mon, Jun 8, 2009	11.70	11.71	11.38	11.55
904	NASDAQ	CGO	Fri, Jun 5, 2009	11.90	12.00	11.61	11.72
903	NASDAQ	CGO	Thu, Jun 4, 2009	11.59	11.76	11.59	11.76
902	NASDAQ	CGO	Wed, Jun 3, 2009	11.47	11.57	11.45	11.50
901	NASDAQ	CGO	Tue, Jun 2, 2009	11.39	11.69	11.38	11.60
900	NASDAQ	CGO	Mon, Jun 1, 2009	11.12	11.84	11.12	11.37
899	NASDAQ	CGO	Fri, May 29, 2009	11.20	11.20	10.90	11.13
898	NASDAQ	CGO	Thu, May 28, 2009	11.30	11.31	10.85	11.11
897	NASDAQ	CGO	Wed, May 27, 2009	10.99	11.08	10.85	11.08
896	NASDAQ	CGO	Tue, May 26, 2009	10.72	11.06	10.64	11.01
895	NASDAQ	CGO	Fri, May 22, 2009	10.42	10.77	10.41	10.77
894	NASDAQ	CGO	Thu, May 21, 2009	10.33	10.42	10.26	10.41
893	NASDAQ	CGO	Wed, May 20, 2009	10.42	10.72	10.40	10.42
892	NASDAQ	CGO	Tue, May 19, 2009	10.41	10.55	10.25	10.42
891	NASDAQ	CGO	Mon, May 18, 2009	10.25	10.38	10.15	10.35
890	NASDAQ	CGO	Fri, May 15, 2009	10.18	10.22	10.00	10.07
889	NASDAQ	CGO	Thu, May 14, 2009	10.00	10.28	10.00	10.12
888	NASDAQ	CGO	Wed, May 13, 2009	10.12	10.15	10.00	10.03
887	NASDAQ	CGO	Tue, May 12, 2009	10.35	10.35	10.08	10.23
886	NASDAQ	CGO	Mon, May 11, 2009	10.25	10.41	10.16	10.30
885	NASDAQ	CGO	Fri, May 8, 2009	10.30	10.50	10.27	10.50
884	NASDAQ	CGO	Thu, May 7, 2009	10.55	10.56	10.26	10.29
883	NASDAQ	CGO	Wed, May 6, 2009	10.22	10.53	10.22	10.53
882	NASDAQ	CGO	Tue, May 5, 2009	10.17	10.25	10.08	10.20
881	NASDAQ	CGO	Mon, May 4, 2009	9.96	10.25	9.91	10.18
880	NASDAQ	CGO	Fri, May 1, 2009	9.68	9.91	9.68	9.85
879	NASDAQ	CGO	Thu, Apr 30, 2009	9.86	9.99	9.78	9.78
878	NASDAQ	CGO	Wed, Apr 29, 2009	9.74	9.84	9.52	9.73
877	NASDAQ	CGO	Tue, Apr 28, 2009	9.52	9.70	9.20	9.66
876	NASDAQ	CGO	Mon, Apr 27, 2009	9.64	9.74	9.62	9.69
875	NASDAQ	CGO	Fri, Apr 24, 2009	9.72	9.78	9.60	9.68
874	NASDAQ	CGO	Thu, Apr 23, 2009	9.68	9.75	9.47	9.64
873	NASDAQ	CGO	Wed, Apr 22, 2009	9.31	9.56	9.31	9.50
872	NASDAQ	CGO	Tue, Apr 21, 2009	9.24	9.77	9.24	9.47
871	NASDAQ	CGO	Mon, Apr 20, 2009	9.51	9.55	9.33	9.37
870	NASDAQ	CGO	Fri, Apr 17, 2009	9.55	9.71	9.51	9.65
869	NASDAQ	CGO	Thu, Apr 16, 2009	9.54	9.65	9.41	9.61
868	NASDAQ	CGO	Wed, Apr 15, 2009	9.22	9.45	9.22	9.40
867	NASDAQ	CGO	Tue, Apr 14, 2009	9.36	9.68	9.35	9.36
866	NASDAQ	CGO	Mon, Apr 13, 2009	9.37	9.54	9.36	9.53
865	NASDAQ	CGO	Thu, Apr 9, 2009	9.34	9.50	9.21	9.40
864	NASDAQ	CGO	Wed, Apr 8, 2009	9.20	9.28	9.12	9.19
863	NASDAQ	CGO	Tue, Apr 7, 2009	9.25	9.41	9.15	9.24
862	NASDAQ	CGO	Mon, Apr 6, 2009	9.19	9.60	9.18	9.50
861	NASDAQ	CGO	Fri, Apr 3, 2009	9.25	9.50	9.03	9.41
860	NASDAQ	CGO	Thu, Apr 2, 2009	9.52	9.60	9.34	9.41
859	NASDAQ	CGO	Wed, Apr 1, 2009	8.84	9.30	8.71	9.18
858	NASDAQ	CGO	Tue, Mar 31, 2009	8.86	9.32	8.86	9.10
857	NASDAQ	CGO	Mon, Mar 30, 2009	9.01	9.10	8.80	8.82
856	NASDAQ	CGO	Fri, Mar 27, 2009	9.23	9.37	9.18	9.30
855	NASDAQ	CGO	Thu, Mar 26, 2009	9.26	9.49	9.25	9.37
854	NASDAQ	CGO	Wed, Mar 25, 2009	9.29	9.43	9.00	9.30
853	NASDAQ	CGO	Tue, Mar 24, 2009	9.00	9.29	8.85	9.15
852	NASDAQ	CGO	Mon, Mar 23, 2009	8.75	9.20	8.75	9.17
851	NASDAQ	CGO	Fri, Mar 20, 2009	8.56	8.71	8.55	8.70
850	NASDAQ	CGO	Thu, Mar 19, 2009	8.96	8.97	8.65	8.65
849	NASDAQ	CGO	Wed, Mar 18, 2009	8.80	8.88	8.57	8.76
848	NASDAQ	CGO	Tue, Mar 17, 2009	8.82	9.00	8.65	8.85
847	NASDAQ	CGO	Mon, Mar 16, 2009	8.66	8.91	8.66	8.72
846	NASDAQ	CGO	Fri, Mar 13, 2009	8.34	8.70	8.34	8.64
845	NASDAQ	CGO	Thu, Mar 12, 2009	8.03	8.40	7.98	8.33
844	NASDAQ	CGO	Wed, Mar 11, 2009	7.59	8.18	7.59	8.02
843	NASDAQ	CGO	Tue, Mar 10, 2009	7.20	8.05	7.20	7.66
842	NASDAQ	CGO	Mon, Mar 9, 2009	7.27	7.49	7.17	7.20
841	NASDAQ	CGO	Fri, Mar 6, 2009	7.62	8.07	7.54	7.66
840	NASDAQ	CGO	Thu, Mar 5, 2009	7.93	7.98	7.35	7.58
839	NASDAQ	CGO	Wed, Mar 4, 2009	7.69	8.22	7.69	8.04
838	NASDAQ	CGO	Tue, Mar 3, 2009	7.68	7.81	7.55	7.66
837	NASDAQ	CGO	Mon, Mar 2, 2009	8.35	8.35	7.52	7.68
836	NASDAQ	CGO	Fri, Feb 27, 2009	8.49	8.74	8.45	8.50
835	NASDAQ	CGO	Thu, Feb 26, 2009	8.62	8.90	8.62	8.66
834	NASDAQ	CGO	Wed, Feb 25, 2009	8.69	8.75	8.15	8.65
833	NASDAQ	CGO	Tue, Feb 24, 2009	8.32	8.76	8.24	8.65
832	NASDAQ	CGO	Mon, Feb 23, 2009	8.84	8.84	8.20	8.21
831	NASDAQ	CGO	Fri, Feb 20, 2009	8.94	8.94	8.23	8.67
830	NASDAQ	CGO	Thu, Feb 19, 2009	9.69	9.70	9.06	9.18
829	NASDAQ	CGO	Wed, Feb 18, 2009	9.63	9.63	9.45	9.51
828	NASDAQ	CGO	Tue, Feb 17, 2009	10.07	10.07	9.42	9.48
827	NASDAQ	CGO	Fri, Feb 13, 2009	10.28	10.28	10.05	10.05
826	NASDAQ	CGO	Thu, Feb 12, 2009	9.89	10.30	9.50	10.20
825	NASDAQ	CGO	Wed, Feb 11, 2009	10.85	10.85	9.90	9.92
824	NASDAQ	CGO	Tue, Feb 10, 2009	9.97	10.37	9.78	10.05
823	NASDAQ	CGO	Mon, Feb 9, 2009	10.00	10.00	9.90	9.98
822	NASDAQ	CGO	Fri, Feb 6, 2009	10.01	10.19	9.90	10.06
821	NASDAQ	CGO	Thu, Feb 5, 2009	10.03	10.03	9.92	9.98
820	NASDAQ	CGO	Wed, Feb 4, 2009	9.99	10.10	9.90	10.03
819	NASDAQ	CGO	Tue, Feb 3, 2009	9.75	9.95	9.61	9.81
818	NASDAQ	CGO	Mon, Feb 2, 2009	9.26	9.60	9.26	9.48
817	NASDAQ	CGO	Fri, Jan 30, 2009	9.97	9.99	9.48	9.55
816	NASDAQ	CGO	Thu, Jan 29, 2009	10.22	10.22	9.86	9.97
815	NASDAQ	CGO	Wed, Jan 28, 2009	10.17	10.39	9.90	10.15
814	NASDAQ	CGO	Tue, Jan 27, 2009	9.53	9.76	9.50	9.62
813	NASDAQ	CGO	Mon, Jan 26, 2009	9.69	9.76	9.45	9.52
812	NASDAQ	CGO	Fri, Jan 23, 2009	9.52	9.56	9.25	9.45
811	NASDAQ	CGO	Thu, Jan 22, 2009	9.60	9.60	9.26	9.39
810	NASDAQ	CGO	Wed, Jan 21, 2009	9.70	9.70	9.29	9.46
809	NASDAQ	CGO	Tue, Jan 20, 2009	10.20	10.20	9.25	9.36
808	NASDAQ	CGO	Fri, Jan 16, 2009	9.47	10.25	9.47	9.75
807	NASDAQ	CGO	Thu, Jan 15, 2009	9.80	9.81	9.35	9.59
806	NASDAQ	CGO	Wed, Jan 14, 2009	10.25	10.25	9.63	9.64
805	NASDAQ	CGO	Tue, Jan 13, 2009	9.80	10.40	9.78	10.27
804	NASDAQ	CGO	Mon, Jan 12, 2009	10.26	10.26	9.86	9.93
803	NASDAQ	CGO	Fri, Jan 9, 2009	10.21	10.27	10.00	10.03
802	NASDAQ	CGO	Thu, Jan 8, 2009	10.40	10.40	10.10	10.20
801	NASDAQ	CGO	Wed, Jan 7, 2009	10.80	10.94	10.13	10.19
800	NASDAQ	CGO	Tue, Jan 6, 2009	10.48	11.05	10.22	10.60
799	NASDAQ	CGO	Mon, Jan 5, 2009	10.19	10.48	10.11	10.12
798	NASDAQ	CGO	Fri, Jan 2, 2009	9.64	10.16	9.54	10.15
797	NASDAQ	CGO	Wed, Dec 31, 2008	9.45	9.79	9.15	9.50
796	NASDAQ	CGO	Tue, Dec 30, 2008	9.83	9.83	9.00	9.32
795	NASDAQ	CGO	Mon, Dec 29, 2008	9.43	10.14	9.25	9.34
794	NASDAQ	CGO	Fri, Dec 26, 2008	9.48	9.78	9.39	9.56
793	NASDAQ	CGO	Wed, Dec 24, 2008	9.40	9.51	9.21	9.48
792	NASDAQ	CGO	Tue, Dec 23, 2008	9.08	9.32	9.07	9.20
791	NASDAQ	CGO	Mon, Dec 22, 2008	9.29	9.31	8.95	9.19
790	NASDAQ	CGO	Fri, Dec 19, 2008	8.82	9.19	8.75	9.00
789	NASDAQ	CGO	Thu, Dec 18, 2008	8.48	8.70	8.48	8.69
788	NASDAQ	CGO	Wed, Dec 17, 2008	8.61	8.66	8.31	8.47
787	NASDAQ	CGO	Tue, Dec 16, 2008	8.20	8.66	8.20	8.50
786	NASDAQ	CGO	Mon, Dec 15, 2008	8.57	8.57	8.17	8.35
785	NASDAQ	CGO	Fri, Dec 12, 2008	8.23	8.63	8.19	8.40
784	NASDAQ	CGO	Thu, Dec 11, 2008	8.70	8.70	8.19	8.20
783	NASDAQ	CGO	Wed, Dec 10, 2008	8.49	9.34	8.19	8.25
782	NASDAQ	CGO	Tue, Dec 9, 2008	8.31	8.50	8.13	8.31
781	NASDAQ	CGO	Mon, Dec 8, 2008	8.43	8.43	8.17	8.26
780	NASDAQ	CGO	Fri, Dec 5, 2008	7.74	8.00	7.65	7.95
779	NASDAQ	CGO	Thu, Dec 4, 2008	7.85	8.10	7.75	7.99
778	NASDAQ	CGO	Wed, Dec 3, 2008	7.81	8.34	7.70	8.09
777	NASDAQ	CGO	Tue, Dec 2, 2008	8.36	8.36	7.82	7.91
776	NASDAQ	CGO	Mon, Dec 1, 2008	8.35	8.35	7.63	7.85
775	NASDAQ	CGO	Fri, Nov 28, 2008	8.45	9.02	8.40	8.50
774	NASDAQ	CGO	Wed, Nov 26, 2008	7.77	8.34	7.76	8.33
773	NASDAQ	CGO	Tue, Nov 25, 2008	8.80	8.91	7.77	8.06
772	NASDAQ	CGO	Mon, Nov 24, 2008	7.58	8.45	7.52	8.30
771	NASDAQ	CGO	Fri, Nov 21, 2008	7.51	7.70	7.05	7.48
770	NASDAQ	CGO	Thu, Nov 20, 2008	7.61	8.03	7.00	7.49
769	NASDAQ	CGO	Wed, Nov 19, 2008	8.50	8.57	7.90	8.05
768	NASDAQ	CGO	Tue, Nov 18, 2008	8.47	8.52	8.23	8.50
767	NASDAQ	CGO	Mon, Nov 17, 2008	8.75	8.75	8.15	8.47
766	NASDAQ	CGO	Fri, Nov 14, 2008	8.62	9.11	8.30	8.78
765	NASDAQ	CGO	Thu, Nov 13, 2008	8.81	8.96	8.15	8.96
764	NASDAQ	CGO	Wed, Nov 12, 2008	8.90	8.96	8.65	8.86
763	NASDAQ	CGO	Tue, Nov 11, 2008	9.00	9.29	8.90	9.28
762	NASDAQ	CGO	Mon, Nov 10, 2008	9.54	9.55	9.15	9.23
761	NASDAQ	CGO	Fri, Nov 7, 2008	9.25	9.73	9.25	9.51
760	NASDAQ	CGO	Thu, Nov 6, 2008	9.73	9.73	9.18	9.25
759	NASDAQ	CGO	Wed, Nov 5, 2008	10.07	10.08	9.50	9.64
758	NASDAQ	CGO	Tue, Nov 4, 2008	9.83	10.17	9.79	10.17
757	NASDAQ	CGO	Mon, Nov 3, 2008	9.54	9.74	9.50	9.68
756	NASDAQ	CGO	Fri, Oct 31, 2008	9.27	9.67	9.27	9.54
755	NASDAQ	CGO	Thu, Oct 30, 2008	9.37	9.59	9.31	9.38
754	NASDAQ	CGO	Wed, Oct 29, 2008	9.10	9.50	9.08	9.47
753	NASDAQ	CGO	Tue, Oct 28, 2008	8.89	9.29	8.77	9.21
752	NASDAQ	CGO	Mon, Oct 27, 2008	8.44	8.89	8.44	8.80
751	NASDAQ	CGO	Fri, Oct 24, 2008	8.80	9.02	8.55	8.88
750	NASDAQ	CGO	Thu, Oct 23, 2008	9.83	9.83	9.00	9.21
749	NASDAQ	CGO	Wed, Oct 22, 2008	9.90	9.99	9.45	9.45
748	NASDAQ	CGO	Tue, Oct 21, 2008	9.99	10.34	9.90	10.06
747	NASDAQ	CGO	Mon, Oct 20, 2008	9.80	10.15	9.79	10.13
746	NASDAQ	CGO	Fri, Oct 17, 2008	9.11	9.60	9.07	9.36
745	NASDAQ	CGO	Thu, Oct 16, 2008	9.84	9.84	9.15	9.20
744	NASDAQ	CGO	Wed, Oct 15, 2008	9.71	9.80	9.28	9.62
743	NASDAQ	CGO	Tue, Oct 14, 2008	9.85	10.02	9.70	9.89
742	NASDAQ	CGO	Mon, Oct 13, 2008	8.40	9.75	8.40	9.42
741	NASDAQ	CGO	Fri, Oct 10, 2008	7.07	7.59	6.50	7.42
740	NASDAQ	CGO	Thu, Oct 9, 2008	8.64	8.65	7.30	7.36
739	NASDAQ	CGO	Wed, Oct 8, 2008	7.58	8.69	7.10	8.56
738	NASDAQ	CGO	Tue, Oct 7, 2008	9.41	9.59	8.90	8.90
737	NASDAQ	CGO	Mon, Oct 6, 2008	10.42	10.42	8.85	9.30
736	NASDAQ	CGO	Fri, Oct 3, 2008	11.05	11.53	10.46	10.61
735	NASDAQ	CGO	Thu, Oct 2, 2008	11.40	11.40	10.71	10.89
734	NASDAQ	CGO	Wed, Oct 1, 2008	11.20	11.55	11.14	11.43
733	NASDAQ	CGO	Tue, Sep 30, 2008	10.96	11.59	10.61	11.40
732	NASDAQ	CGO	Mon, Sep 29, 2008	11.26	11.64	9.17	10.65
731	NASDAQ	CGO	Fri, Sep 26, 2008	11.90	11.90	11.41	11.63
730	NASDAQ	CGO	Thu, Sep 25, 2008	11.80	12.22	11.80	12.13
729	NASDAQ	CGO	Wed, Sep 24, 2008	11.59	11.96	11.42	11.93
728	NASDAQ	CGO	Tue, Sep 23, 2008	12.00	12.05	11.53	11.75
727	NASDAQ	CGO	Mon, Sep 22, 2008	12.73	12.75	12.03	12.10
726	NASDAQ	CGO	Fri, Sep 19, 2008	12.41	12.55	12.22	12.55
725	NASDAQ	CGO	Thu, Sep 18, 2008	10.81	11.24	10.01	11.24
724	NASDAQ	CGO	Wed, Sep 17, 2008	11.26	11.41	10.79	10.88
723	NASDAQ	CGO	Tue, Sep 16, 2008	11.85	12.26	11.55	11.73
722	NASDAQ	CGO	Mon, Sep 15, 2008	12.70	12.90	12.27	12.33
721	NASDAQ	CGO	Fri, Sep 12, 2008	12.80	13.12	12.76	13.09
720	NASDAQ	CGO	Thu, Sep 11, 2008	12.98	12.98	12.78	12.85
719	NASDAQ	CGO	Wed, Sep 10, 2008	13.33	13.33	12.81	13.17
718	NASDAQ	CGO	Tue, Sep 9, 2008	13.48	13.75	13.20	13.27
717	NASDAQ	CGO	Mon, Sep 8, 2008	14.23	14.23	13.40	13.77
716	NASDAQ	CGO	Fri, Sep 5, 2008	13.96	13.96	13.80	13.92
715	NASDAQ	CGO	Thu, Sep 4, 2008	14.07	14.17	13.99	14.04
714	NASDAQ	CGO	Wed, Sep 3, 2008	14.60	14.60	14.25	14.37
713	NASDAQ	CGO	Tue, Sep 2, 2008	14.93	14.93	14.54	14.54
712	NASDAQ	CGO	Fri, Aug 29, 2008	14.58	14.64	14.51	14.55
711	NASDAQ	CGO	Thu, Aug 28, 2008	14.50	14.64	14.48	14.60
710	NASDAQ	CGO	Wed, Aug 27, 2008	14.44	14.54	14.26	14.39
709	NASDAQ	CGO	Tue, Aug 26, 2008	14.14	14.32	14.00	14.22
708	NASDAQ	CGO	Mon, Aug 25, 2008	14.16	14.28	14.07	14.27
707	NASDAQ	CGO	Thu, Aug 21, 2008	14.38	14.38	14.21	14.21
706	NASDAQ	CGO	Wed, Aug 20, 2008	14.53	14.53	14.34	14.46
705	NASDAQ	CGO	Tue, Aug 19, 2008	14.33	14.44	14.00	14.37
704	NASDAQ	CGO	Mon, Aug 18, 2008	14.56	14.82	14.02	14.36
703	NASDAQ	CGO	Fri, Aug 15, 2008	14.66	14.79	14.54	14.70
702	NASDAQ	CGO	Thu, Aug 14, 2008	14.50	14.69	14.46	14.48
701	NASDAQ	CGO	Wed, Aug 13, 2008	14.71	14.71	14.26	14.41
700	NASDAQ	CGO	Tue, Aug 12, 2008	14.95	14.97	14.59	14.67
699	NASDAQ	CGO	Mon, Aug 11, 2008	15.15	15.24	15.01	15.01
698	NASDAQ	CGO	Fri, Aug 8, 2008	14.89	15.67	14.75	15.07
697	NASDAQ	CGO	Thu, Aug 7, 2008	15.10	15.10	14.95	15.00
696	NASDAQ	CGO	Wed, Aug 6, 2008	15.24	15.26	15.10	15.26
695	NASDAQ	CGO	Tue, Aug 5, 2008	15.28	15.28	15.14	15.23
694	NASDAQ	CGO	Mon, Aug 4, 2008	15.21	15.21	15.07	15.09
693	NASDAQ	CGO	Fri, Aug 1, 2008	15.21	15.21	14.86	15.11
692	NASDAQ	CGO	Thu, Jul 31, 2008	15.04	15.30	15.02	15.10
691	NASDAQ	CGO	Wed, Jul 30, 2008	15.20	15.22	14.95	15.20
690	NASDAQ	CGO	Tue, Jul 29, 2008	15.02	15.05	14.91	15.05
689	NASDAQ	CGO	Mon, Jul 28, 2008	15.04	15.07	14.71	14.86
688	NASDAQ	CGO	Fri, Jul 25, 2008	14.75	15.11	14.75	15.11
687	NASDAQ	CGO	Thu, Jul 24, 2008	15.33	15.33	14.63	14.82
686	NASDAQ	CGO	Wed, Jul 23, 2008	15.23	15.25	15.09	15.25
685	NASDAQ	CGO	Tue, Jul 22, 2008	14.96	15.12	14.85	15.12
684	NASDAQ	CGO	Mon, Jul 21, 2008	15.12	15.12	14.89	14.96
683	NASDAQ	CGO	Fri, Jul 18, 2008	15.07	15.07	14.80	15.01
682	NASDAQ	CGO	Thu, Jul 17, 2008	15.11	15.11	14.65	14.94
681	NASDAQ	CGO	Wed, Jul 16, 2008	14.45	14.59	14.25	14.59
680	NASDAQ	CGO	Tue, Jul 15, 2008	14.35	14.54	13.62	14.27
679	NASDAQ	CGO	Mon, Jul 14, 2008	14.81	14.82	14.40	14.59
678	NASDAQ	CGO	Fri, Jul 11, 2008	14.78	14.80	14.50	14.69
677	NASDAQ	CGO	Thu, Jul 10, 2008	14.96	15.04	14.81	14.87
676	NASDAQ	CGO	Wed, Jul 9, 2008	15.32	15.32	14.88	14.89
675	NASDAQ	CGO	Tue, Jul 8, 2008	15.14	15.40	15.02	15.34
674	NASDAQ	CGO	Mon, Jul 7, 2008	15.06	15.09	14.93	15.08
673	NASDAQ	CGO	Thu, Jul 3, 2008	15.16	15.20	15.09	15.14
672	NASDAQ	CGO	Wed, Jul 2, 2008	15.33	15.33	15.14	15.20
671	NASDAQ	CGO	Tue, Jul 1, 2008	15.10	15.36	14.86	15.28
670	NASDAQ	CGO	Mon, Jun 30, 2008	15.07	15.29	15.03	15.22
669	NASDAQ	CGO	Fri, Jun 27, 2008	15.65	15.65	15.22	15.25
668	NASDAQ	CGO	Thu, Jun 26, 2008	15.67	15.70	15.45	15.61
667	NASDAQ	CGO	Wed, Jun 25, 2008	15.49	15.75	15.48	15.75
666	NASDAQ	CGO	Tue, Jun 24, 2008	15.68	15.78	15.51	15.54
665	NASDAQ	CGO	Mon, Jun 23, 2008	15.96	15.96	15.70	15.73
664	NASDAQ	CGO	Fri, Jun 20, 2008	15.86	15.96	15.67	15.75
663	NASDAQ	CGO	Thu, Jun 19, 2008	16.00	16.00	15.76	15.96
662	NASDAQ	CGO	Wed, Jun 18, 2008	15.95	15.98	15.81	15.98
661	NASDAQ	CGO	Tue, Jun 17, 2008	16.27	16.27	15.85	15.95
660	NASDAQ	CGO	Mon, Jun 16, 2008	16.19	16.19	15.95	16.17
659	NASDAQ	CGO	Fri, Jun 13, 2008	16.28	16.35	15.95	16.22
658	NASDAQ	CGO	Thu, Jun 12, 2008	18.00	18.00	16.13	16.29
657	NASDAQ	CGO	Wed, Jun 11, 2008	16.22	16.27	15.85	16.19
656	NASDAQ	CGO	Tue, Jun 10, 2008	16.44	16.52	16.12	16.44
655	NASDAQ	CGO	Mon, Jun 9, 2008	16.88	16.92	16.49	16.87
654	NASDAQ	CGO	Fri, Jun 6, 2008	17.34	17.34	16.68	16.89
653	NASDAQ	CGO	Thu, Jun 5, 2008	17.28	17.30	17.13	17.25
652	NASDAQ	CGO	Wed, Jun 4, 2008	17.40	17.40	17.00	17.20
651	NASDAQ	CGO	Tue, Jun 3, 2008	17.25	17.25	17.07	17.17
650	NASDAQ	CGO	Mon, Jun 2, 2008	17.01	17.07	16.82	17.06
649	NASDAQ	CGO	Fri, May 30, 2008	17.25	17.30	17.02	17.02
648	NASDAQ	CGO	Thu, May 29, 2008	16.79	17.14	16.79	17.10
647	NASDAQ	CGO	Wed, May 28, 2008	16.85	17.18	16.59	16.82
646	NASDAQ	CGO	Tue, May 27, 2008	16.44	17.17	16.44	16.60
645	NASDAQ	CGO	Fri, May 23, 2008	16.62	16.68	16.56	16.56
644	NASDAQ	CGO	Thu, May 22, 2008	16.98	17.15	16.52	16.80
643	NASDAQ	CGO	Wed, May 21, 2008	17.11	17.12	16.90	16.94
642	NASDAQ	CGO	Tue, May 20, 2008	16.97	17.31	16.73	17.05
641	NASDAQ	CGO	Mon, May 19, 2008	17.10	17.20	16.97	16.99
640	NASDAQ	CGO	Fri, May 16, 2008	17.12	17.16	17.00	17.04
639	NASDAQ	CGO	Thu, May 15, 2008	17.09	17.09	16.81	17.03
638	NASDAQ	CGO	Wed, May 14, 2008	16.90	16.98	16.82	16.88
637	NASDAQ	CGO	Tue, May 13, 2008	17.00	17.00	16.48	16.73
636	NASDAQ	CGO	Mon, May 12, 2008	16.68	16.72	16.46	16.68
635	NASDAQ	CGO	Fri, May 9, 2008	16.67	16.67	16.42	16.57
634	NASDAQ	CGO	Thu, May 8, 2008	16.83	16.84	16.67	16.67
633	NASDAQ	CGO	Wed, May 7, 2008	16.96	17.01	16.89	16.91
632	NASDAQ	CGO	Tue, May 6, 2008	16.98	17.03	16.90	16.97
631	NASDAQ	CGO	Mon, May 5, 2008	17.00	17.04	16.91	16.95
630	NASDAQ	CGO	Fri, May 2, 2008	17.18	17.18	16.72	16.92
629	NASDAQ	CGO	Thu, May 1, 2008	16.69	16.85	16.52	16.85
628	NASDAQ	CGO	Wed, Apr 30, 2008	16.81	16.81	16.61	16.62
627	NASDAQ	CGO	Tue, Apr 29, 2008	16.75	16.75	16.51	16.63
626	NASDAQ	CGO	Mon, Apr 28, 2008	16.84	16.84	16.64	16.70
625	NASDAQ	CGO	Fri, Apr 25, 2008	16.70	16.70	16.50	16.65
624	NASDAQ	CGO	Thu, Apr 24, 2008	16.42	16.51	16.32	16.51
623	NASDAQ	CGO	Wed, Apr 23, 2008	16.35	16.47	16.31	16.40
622	NASDAQ	CGO	Tue, Apr 22, 2008	16.48	16.50	16.29	16.40
621	NASDAQ	CGO	Mon, Apr 21, 2008	16.46	16.55	16.35	16.49
620	NASDAQ	CGO	Fri, Apr 18, 2008	16.44	16.67	16.33	16.41
619	NASDAQ	CGO	Thu, Apr 17, 2008	16.46	16.46	16.14	16.32
618	NASDAQ	CGO	Wed, Apr 16, 2008	16.33	16.39	16.18	16.39
617	NASDAQ	CGO	Tue, Apr 15, 2008	16.15	16.15	15.88	16.06
616	NASDAQ	CGO	Mon, Apr 14, 2008	15.64	16.04	15.60	15.95
615	NASDAQ	CGO	Fri, Apr 11, 2008	16.02	16.04	15.55	15.76
614	NASDAQ	CGO	Thu, Apr 10, 2008	16.12	16.18	15.94	16.05
613	NASDAQ	CGO	Wed, Apr 9, 2008	16.36	16.39	15.92	16.11
612	NASDAQ	CGO	Tue, Apr 8, 2008	16.51	16.59	16.45	16.48
611	NASDAQ	CGO	Mon, Apr 7, 2008	16.86	16.88	16.45	16.60
610	NASDAQ	CGO	Fri, Apr 4, 2008	17.19	17.19	16.20	16.67
609	NASDAQ	CGO	Thu, Apr 3, 2008	16.86	17.01	16.74	17.01
608	NASDAQ	CGO	Wed, Apr 2, 2008	16.82	16.98	16.80	16.98
607	NASDAQ	CGO	Tue, Apr 1, 2008	16.96	16.96	16.37	16.85
606	NASDAQ	CGO	Mon, Mar 31, 2008	16.25	16.45	16.03	16.45
605	NASDAQ	CGO	Fri, Mar 28, 2008	16.55	16.55	16.10	16.15
604	NASDAQ	CGO	Thu, Mar 27, 2008	16.39	16.40	16.25	16.40
603	NASDAQ	CGO	Wed, Mar 26, 2008	16.46	16.46	16.21	16.40
602	NASDAQ	CGO	Tue, Mar 25, 2008	16.20	16.30	15.93	16.30
601	NASDAQ	CGO	Mon, Mar 24, 2008	16.53	16.53	16.00	16.17
600	NASDAQ	CGO	Thu, Mar 20, 2008	15.62	16.15	15.60	16.15
599	NASDAQ	CGO	Wed, Mar 19, 2008	15.96	16.04	15.80	15.80
598	NASDAQ	CGO	Tue, Mar 18, 2008	15.40	16.27	15.30	15.71
597	NASDAQ	CGO	Mon, Mar 17, 2008	15.05	15.33	14.99	15.17
596	NASDAQ	CGO	Fri, Mar 14, 2008	15.94	16.09	15.13	15.62
595	NASDAQ	CGO	Thu, Mar 13, 2008	16.40	16.40	15.28	15.99
594	NASDAQ	CGO	Wed, Mar 12, 2008	16.15	16.31	15.92	15.92
593	NASDAQ	CGO	Tue, Mar 11, 2008	15.64	16.10	15.53	16.10
592	NASDAQ	CGO	Mon, Mar 10, 2008	16.00	16.07	15.50	15.57
591	NASDAQ	CGO	Fri, Mar 7, 2008	15.97	16.02	15.94	15.99
590	NASDAQ	CGO	Thu, Mar 6, 2008	16.25	16.25	15.87	16.06
589	NASDAQ	CGO	Wed, Mar 5, 2008	16.18	16.41	16.00	16.09
588	NASDAQ	CGO	Tue, Mar 4, 2008	16.03	16.26	16.03	16.21
587	NASDAQ	CGO	Mon, Mar 3, 2008	16.34	16.46	16.22	16.27
586	NASDAQ	CGO	Fri, Feb 29, 2008	17.12	17.12	16.46	16.55
585	NASDAQ	CGO	Thu, Feb 28, 2008	17.15	17.15	16.73	16.88
584	NASDAQ	CGO	Wed, Feb 27, 2008	17.04	17.09	16.90	16.93
583	NASDAQ	CGO	Tue, Feb 26, 2008	16.77	17.06	16.66	17.06
582	NASDAQ	CGO	Mon, Feb 25, 2008	16.54	16.77	16.45	16.77
581	NASDAQ	CGO	Fri, Feb 22, 2008	16.57	16.57	16.10	16.40
580	NASDAQ	CGO	Thu, Feb 21, 2008	16.35	16.50	16.00	16.50
579	NASDAQ	CGO	Wed, Feb 20, 2008	15.84	16.17	15.70	16.10
578	NASDAQ	CGO	Tue, Feb 19, 2008	16.00	16.01	15.85	15.89
577	NASDAQ	CGO	Fri, Feb 15, 2008	15.67	15.67	15.28	15.60
576	NASDAQ	CGO	Thu, Feb 14, 2008	16.31	16.41	15.64	15.67
575	NASDAQ	CGO	Wed, Feb 13, 2008	16.71	16.82	16.30	16.33
574	NASDAQ	CGO	Tue, Feb 12, 2008	16.63	17.03	16.48	16.63
573	NASDAQ	CGO	Mon, Feb 11, 2008	16.52	16.79	16.41	16.56
572	NASDAQ	CGO	Fri, Feb 8, 2008	16.35	16.50	16.30	16.40
571	NASDAQ	CGO	Thu, Feb 7, 2008	16.08	16.45	15.95	16.45
570	NASDAQ	CGO	Wed, Feb 6, 2008	16.58	17.40	16.34	16.35
569	NASDAQ	CGO	Tue, Feb 5, 2008	17.31	17.33	16.35	16.62
568	NASDAQ	CGO	Mon, Feb 4, 2008	17.89	18.00	17.41	17.49
567	NASDAQ	CGO	Fri, Feb 1, 2008	17.81	18.00	17.80	17.85
566	NASDAQ	CGO	Thu, Jan 31, 2008	17.23	18.00	17.17	18.00
565	NASDAQ	CGO	Wed, Jan 30, 2008	17.10	17.69	17.09	17.44
564	NASDAQ	CGO	Tue, Jan 29, 2008	17.25	17.45	17.25	17.25
563	NASDAQ	CGO	Mon, Jan 28, 2008	16.95	17.25	16.50	17.25
562	NASDAQ	CGO	Fri, Jan 25, 2008	17.17	17.25	17.00	17.00
561	NASDAQ	CGO	Thu, Jan 24, 2008	17.05	17.20	16.72	17.03
560	NASDAQ	CGO	Wed, Jan 23, 2008	16.00	17.20	15.86	17.18
559	NASDAQ	CGO	Tue, Jan 22, 2008	15.27	16.63	15.25	16.47
558	NASDAQ	CGO	Fri, Jan 18, 2008	17.64	17.64	17.01	17.35
557	NASDAQ	CGO	Thu, Jan 17, 2008	18.14	18.50	17.73	17.73
556	NASDAQ	CGO	Wed, Jan 16, 2008	18.54	18.59	18.02	18.12
555	NASDAQ	CGO	Tue, Jan 15, 2008	19.19	19.19	18.51	18.72
554	NASDAQ	CGO	Mon, Jan 14, 2008	19.02	19.18	18.87	19.15
553	NASDAQ	CGO	Fri, Jan 11, 2008	19.09	19.45	18.98	18.99
552	NASDAQ	CGO	Thu, Jan 10, 2008	18.78	19.10	18.65	19.10
551	NASDAQ	CGO	Wed, Jan 9, 2008	18.71	19.04	18.58	19.04
550	NASDAQ	CGO	Tue, Jan 8, 2008	19.09	19.19	18.70	18.70
549	NASDAQ	CGO	Mon, Jan 7, 2008	19.05	19.13	18.73	18.94
548	NASDAQ	CGO	Fri, Jan 4, 2008	19.23	19.47	18.76	18.88
547	NASDAQ	CGO	Thu, Jan 3, 2008	19.60	19.60	19.28	19.29
546	NASDAQ	CGO	Wed, Jan 2, 2008	19.01	19.48	19.01	19.46
545	NASDAQ	CGO	Mon, Dec 31, 2007	19.32	19.36	18.64	19.10
544	NASDAQ	CGO	Fri, Dec 28, 2007	19.16	19.26	18.99	19.05
543	NASDAQ	CGO	Thu, Dec 27, 2007	19.35	19.59	19.05	19.13
542	NASDAQ	CGO	Wed, Dec 26, 2007	19.42	19.69	19.25	19.43
541	NASDAQ	CGO	Mon, Dec 24, 2007	18.90	19.81	18.90	19.57
540	NASDAQ	CGO	Fri, Dec 21, 2007	18.45	18.71	18.45	18.71
539	NASDAQ	CGO	Thu, Dec 20, 2007	18.75	18.80	18.14	18.34
538	NASDAQ	CGO	Wed, Dec 19, 2007	19.21	19.27	18.33	18.70
537	NASDAQ	CGO	Tue, Dec 18, 2007	19.15	19.21	18.97	19.21
536	NASDAQ	CGO	Mon, Dec 17, 2007	19.16	19.18	18.80	18.93
535	NASDAQ	CGO	Fri, Dec 14, 2007	19.10	19.18	18.95	19.12
534	NASDAQ	CGO	Thu, Dec 13, 2007	19.35	19.51	19.35	19.45
533	NASDAQ	CGO	Wed, Dec 12, 2007	19.55	19.73	19.17	19.35
532	NASDAQ	CGO	Tue, Dec 11, 2007	19.49	19.49	19.04	19.10
531	NASDAQ	CGO	Mon, Dec 10, 2007	19.90	19.90	18.92	19.44
530	NASDAQ	CGO	Fri, Dec 7, 2007	19.50	20.00	19.46	19.90
529	NASDAQ	CGO	Thu, Dec 6, 2007	19.24	19.51	19.22	19.48
528	NASDAQ	CGO	Wed, Dec 5, 2007	19.30	19.45	19.12	19.40
527	NASDAQ	CGO	Tue, Dec 4, 2007	18.74	19.06	18.74	19.06
526	NASDAQ	CGO	Mon, Dec 3, 2007	18.91	19.08	18.63	19.00
525	NASDAQ	CGO	Fri, Nov 30, 2007	18.95	20.00	18.91	19.09
524	NASDAQ	CGO	Thu, Nov 29, 2007	18.25	18.81	18.12	18.81
523	NASDAQ	CGO	Wed, Nov 28, 2007	17.98	18.40	17.98	18.37
522	NASDAQ	CGO	Tue, Nov 27, 2007	17.88	18.11	17.67	17.90
521	NASDAQ	CGO	Mon, Nov 26, 2007	18.09	18.15	17.71	17.77
520	NASDAQ	CGO	Fri, Nov 23, 2007	18.00	18.11	17.97	18.07
519	NASDAQ	CGO	Wed, Nov 21, 2007	17.90	17.95	17.75	17.83
518	NASDAQ	CGO	Tue, Nov 20, 2007	18.10	18.55	17.92	18.00
517	NASDAQ	CGO	Mon, Nov 19, 2007	18.40	18.40	18.08	18.13
516	NASDAQ	CGO	Fri, Nov 16, 2007	18.44	18.44	18.13	18.30
515	NASDAQ	CGO	Thu, Nov 15, 2007	18.73	18.77	18.16	18.21
514	NASDAQ	CGO	Wed, Nov 14, 2007	18.79	18.93	18.61	18.81
513	NASDAQ	CGO	Tue, Nov 13, 2007	18.69	18.86	18.64	18.64
512	NASDAQ	CGO	Mon, Nov 12, 2007	18.81	18.87	18.50	18.65
511	NASDAQ	CGO	Fri, Nov 9, 2007	18.34	18.93	18.34	18.93
510	NASDAQ	CGO	Thu, Nov 8, 2007	19.25	19.25	18.23	18.89
509	NASDAQ	CGO	Wed, Nov 7, 2007	19.31	19.49	19.24	19.24
508	NASDAQ	CGO	Tue, Nov 6, 2007	19.40	19.61	19.24	19.61
507	NASDAQ	CGO	Mon, Nov 5, 2007	19.49	20.08	19.27	19.36
506	NASDAQ	CGO	Fri, Nov 2, 2007	19.32	19.59	19.24	19.57
505	NASDAQ	CGO	Thu, Nov 1, 2007	19.51	19.54	19.25	19.25
504	NASDAQ	CGO	Wed, Oct 31, 2007	19.30	19.51	19.30	19.51
503	NASDAQ	CGO	Tue, Oct 30, 2007	19.50	19.58	19.25	19.30
502	NASDAQ	CGO	Mon, Oct 29, 2007	19.35	19.57	19.22	19.40
501	NASDAQ	CGO	Fri, Oct 26, 2007	19.02	19.31	19.02	19.29
500	NASDAQ	CGO	Thu, Oct 25, 2007	18.84	18.89	18.75	18.88
499	NASDAQ	CGO	Wed, Oct 24, 2007	18.67	18.78	18.50	18.74
498	NASDAQ	CGO	Tue, Oct 23, 2007	18.60	18.85	18.56	18.77
497	NASDAQ	CGO	Mon, Oct 22, 2007	18.50	18.59	18.15	18.48
496	NASDAQ	CGO	Fri, Oct 19, 2007	18.63	18.79	18.49	18.59
495	NASDAQ	CGO	Thu, Oct 18, 2007	18.59	18.82	18.51	18.82
494	NASDAQ	CGO	Wed, Oct 17, 2007	18.72	18.79	18.55	18.75
493	NASDAQ	CGO	Tue, Oct 16, 2007	18.47	18.59	18.34	18.45
492	NASDAQ	CGO	Mon, Oct 15, 2007	18.62	18.62	18.38	18.47
491	NASDAQ	CGO	Fri, Oct 12, 2007	18.37	18.45	18.27	18.38
490	NASDAQ	CGO	Thu, Oct 11, 2007	18.48	18.53	18.29	18.29
489	NASDAQ	CGO	Wed, Oct 10, 2007	18.19	18.28	18.19	18.22
488	NASDAQ	CGO	Tue, Oct 9, 2007	18.08	18.27	17.99	18.22
487	NASDAQ	CGO	Mon, Oct 8, 2007	18.03	18.10	18.01	18.07
486	NASDAQ	CGO	Fri, Oct 5, 2007	18.49	18.49	17.95	18.11
485	NASDAQ	CGO	Thu, Oct 4, 2007	17.90	18.10	17.90	18.10
484	NASDAQ	CGO	Wed, Oct 3, 2007	17.90	18.12	17.79	17.80
483	NASDAQ	CGO	Tue, Oct 2, 2007	18.11	18.11	17.93	17.99
482	NASDAQ	CGO	Mon, Oct 1, 2007	17.92	19.08	17.92	18.05
481	NASDAQ	CGO	Fri, Sep 28, 2007	17.69	17.88	17.69	17.88
480	NASDAQ	CGO	Thu, Sep 27, 2007	17.76	17.85	17.76	17.80
479	NASDAQ	CGO	Wed, Sep 26, 2007	17.64	17.75	17.62	17.68
478	NASDAQ	CGO	Tue, Sep 25, 2007	17.46	17.58	17.36	17.58
477	NASDAQ	CGO	Mon, Sep 24, 2007	17.51	17.63	17.48	17.53
476	NASDAQ	CGO	Fri, Sep 21, 2007	17.47	17.61	17.41	17.48
475	NASDAQ	CGO	Thu, Sep 20, 2007	17.51	17.51	17.29	17.35
474	NASDAQ	CGO	Wed, Sep 19, 2007	17.72	17.72	17.47	17.50
473	NASDAQ	CGO	Tue, Sep 18, 2007	17.07	17.35	17.05	17.32
472	NASDAQ	CGO	Mon, Sep 17, 2007	16.95	17.04	16.82	16.98
471	NASDAQ	CGO	Fri, Sep 14, 2007	16.89	17.03	16.88	17.03
470	NASDAQ	CGO	Thu, Sep 13, 2007	17.10	17.10	16.92	16.95
469	NASDAQ	CGO	Wed, Sep 12, 2007	16.77	17.00	16.77	16.83
468	NASDAQ	CGO	Tue, Sep 11, 2007	16.74	16.93	16.65	16.81
467	NASDAQ	CGO	Mon, Sep 10, 2007	16.95	17.13	16.75	16.80
466	NASDAQ	CGO	Fri, Sep 7, 2007	16.85	16.95	16.81	16.90
465	NASDAQ	CGO	Thu, Sep 6, 2007	17.10	17.12	16.85	17.01
464	NASDAQ	CGO	Wed, Sep 5, 2007	17.00	17.10	16.82	17.00
463	NASDAQ	CGO	Tue, Sep 4, 2007	16.91	17.14	16.74	17.10
462	NASDAQ	CGO	Fri, Aug 31, 2007	17.18	17.18	16.97	16.99
461	NASDAQ	CGO	Thu, Aug 30, 2007	16.76	16.89	16.71	16.74
460	NASDAQ	CGO	Wed, Aug 29, 2007	16.66	16.87	16.64	16.81
459	NASDAQ	CGO	Tue, Aug 28, 2007	16.45	16.82	16.45	16.58
458	NASDAQ	CGO	Mon, Aug 27, 2007	17.20	17.36	16.72	16.89
457	NASDAQ	CGO	Fri, Aug 24, 2007	17.10	17.25	16.94	17.12
456	NASDAQ	CGO	Thu, Aug 23, 2007	16.93	17.35	16.93	17.22
455	NASDAQ	CGO	Wed, Aug 22, 2007	16.51	17.22	16.51	16.88
454	NASDAQ	CGO	Tue, Aug 21, 2007	15.92	16.49	15.75	16.41
453	NASDAQ	CGO	Mon, Aug 20, 2007	15.90	16.02	15.60	15.74
452	NASDAQ	CGO	Fri, Aug 17, 2007	14.55	15.53	14.55	15.53
451	NASDAQ	CGO	Thu, Aug 16, 2007	13.81	14.86	11.93	14.38
450	NASDAQ	CGO	Wed, Aug 15, 2007	15.50	15.63	14.52	14.67
449	NASDAQ	CGO	Tue, Aug 14, 2007	16.17	16.21	15.78	15.78
448	NASDAQ	CGO	Mon, Aug 13, 2007	16.19	16.27	15.95	16.11
447	NASDAQ	CGO	Fri, Aug 10, 2007	16.20	16.20	15.67	16.09
446	NASDAQ	CGO	Thu, Aug 9, 2007	16.62	16.62	15.75	16.41
445	NASDAQ	CGO	Wed, Aug 8, 2007	16.83	16.97	16.74	16.74
444	NASDAQ	CGO	Tue, Aug 7, 2007	16.75	16.80	16.66	16.75
443	NASDAQ	CGO	Mon, Aug 6, 2007	16.62	16.74	16.28	16.70
442	NASDAQ	CGO	Fri, Aug 3, 2007	17.04	17.04	16.70	16.70
441	NASDAQ	CGO	Thu, Aug 2, 2007	17.10	17.10	16.83	17.04
440	NASDAQ	CGO	Wed, Aug 1, 2007	17.05	17.23	16.75	17.01
439	NASDAQ	CGO	Tue, Jul 31, 2007	17.34	17.66	17.33	17.44
438	NASDAQ	CGO	Mon, Jul 30, 2007	17.17	17.28	16.95	17.23
437	NASDAQ	CGO	Fri, Jul 27, 2007	17.66	17.71	16.88	17.11
436	NASDAQ	CGO	Thu, Jul 26, 2007	17.78	17.84	17.19	17.70
435	NASDAQ	CGO	Wed, Jul 25, 2007	18.00	18.20	17.82	17.91
434	NASDAQ	CGO	Tue, Jul 24, 2007	18.14	18.29	17.95	17.95
433	NASDAQ	CGO	Mon, Jul 23, 2007	18.45	18.55	18.19	18.26
432	NASDAQ	CGO	Fri, Jul 20, 2007	18.65	18.69	18.44	18.48
431	NASDAQ	CGO	Thu, Jul 19, 2007	18.38	18.59	18.35	18.59
430	NASDAQ	CGO	Wed, Jul 18, 2007	18.21	18.33	18.01	18.29
429	NASDAQ	CGO	Tue, Jul 17, 2007	18.39	18.43	18.01	18.21
428	NASDAQ	CGO	Mon, Jul 16, 2007	18.54	18.54	18.27	18.34
427	NASDAQ	CGO	Fri, Jul 13, 2007	18.24	18.57	18.24	18.57
426	NASDAQ	CGO	Thu, Jul 12, 2007	18.14	18.29	18.07	18.24
425	NASDAQ	CGO	Wed, Jul 11, 2007	18.18	18.18	18.02	18.13
424	NASDAQ	CGO	Tue, Jul 10, 2007	18.15	18.15	18.01	18.06
423	NASDAQ	CGO	Mon, Jul 9, 2007	18.41	18.41	18.15	18.15
422	NASDAQ	CGO	Fri, Jul 6, 2007	18.19	18.29	18.17	18.21
421	NASDAQ	CGO	Thu, Jul 5, 2007	18.29	18.35	18.06	18.14
420	NASDAQ	CGO	Tue, Jul 3, 2007	18.25	18.29	18.21	18.26
419	NASDAQ	CGO	Mon, Jul 2, 2007	17.88	18.24	17.88	18.24
418	NASDAQ	CGO	Fri, Jun 29, 2007	18.04	18.08	18.00	18.02
417	NASDAQ	CGO	Thu, Jun 28, 2007	17.80	18.21	17.80	18.11
416	NASDAQ	CGO	Wed, Jun 27, 2007	17.60	17.74	17.48	17.74
415	NASDAQ	CGO	Tue, Jun 26, 2007	17.93	18.10	17.67	17.67
414	NASDAQ	CGO	Mon, Jun 25, 2007	18.19	18.33	18.10	18.11
413	NASDAQ	CGO	Fri, Jun 22, 2007	18.05	18.15	17.95	18.13
412	NASDAQ	CGO	Thu, Jun 21, 2007	18.25	18.35	18.02	18.05
411	NASDAQ	CGO	Wed, Jun 20, 2007	18.28	18.36	18.20	18.23
410	NASDAQ	CGO	Tue, Jun 19, 2007	18.26	18.29	18.02	18.22
409	NASDAQ	CGO	Mon, Jun 18, 2007	18.34	18.40	18.21	18.30
408	NASDAQ	CGO	Fri, Jun 15, 2007	18.29	18.41	18.20	18.34
407	NASDAQ	CGO	Thu, Jun 14, 2007	17.70	18.33	17.70	18.16
406	NASDAQ	CGO	Wed, Jun 13, 2007	17.38	17.72	17.38	17.66
405	NASDAQ	CGO	Tue, Jun 12, 2007	17.67	17.83	17.37	17.42
404	NASDAQ	CGO	Mon, Jun 11, 2007	17.97	18.00	17.80	17.91
403	NASDAQ	CGO	Fri, Jun 8, 2007	17.76	17.94	17.72	17.88
402	NASDAQ	CGO	Thu, Jun 7, 2007	17.95	17.95	17.70	17.74
401	NASDAQ	CGO	Wed, Jun 6, 2007	18.10	18.12	18.00	18.04
400	NASDAQ	CGO	Tue, Jun 5, 2007	18.19	18.23	18.03	18.08
399	NASDAQ	CGO	Mon, Jun 4, 2007	18.23	18.43	18.07	18.14
398	NASDAQ	CGO	Fri, Jun 1, 2007	18.19	18.46	18.19	18.33
397	NASDAQ	CGO	Thu, May 31, 2007	18.23	18.30	18.04	18.29
396	NASDAQ	CGO	Wed, May 30, 2007	17.86	18.25	17.80	18.23
395	NASDAQ	CGO	Tue, May 29, 2007	17.92	18.13	17.55	17.85
394	NASDAQ	CGO	Fri, May 25, 2007	17.65	17.71	17.30	17.71
393	NASDAQ	CGO	Thu, May 24, 2007	17.84	17.96	17.62	17.62
392	NASDAQ	CGO	Wed, May 23, 2007	18.09	18.30	17.75	17.83
391	NASDAQ	CGO	Tue, May 22, 2007	18.10	18.11	17.81	18.00
390	NASDAQ	CGO	Mon, May 21, 2007	18.23	18.31	17.93	18.10
389	NASDAQ	CGO	Fri, May 18, 2007	18.10	18.32	18.06	18.25
388	NASDAQ	CGO	Thu, May 17, 2007	17.84	18.01	17.84	18.01
387	NASDAQ	CGO	Wed, May 16, 2007	17.66	17.88	17.60	17.88
386	NASDAQ	CGO	Tue, May 15, 2007	17.67	17.72	17.58	17.63
385	NASDAQ	CGO	Mon, May 14, 2007	17.95	17.99	17.60	17.75
384	NASDAQ	CGO	Fri, May 11, 2007	17.98	18.02	17.86	18.00
383	NASDAQ	CGO	Thu, May 10, 2007	18.04	18.10	17.97	17.98
382	NASDAQ	CGO	Wed, May 9, 2007	17.88	18.39	17.85	18.09
381	NASDAQ	CGO	Tue, May 8, 2007	17.80	17.99	17.75	17.99
380	NASDAQ	CGO	Mon, May 7, 2007	17.92	18.04	17.89	17.89
379	NASDAQ	CGO	Fri, May 4, 2007	17.92	18.06	17.80	17.86
378	NASDAQ	CGO	Thu, May 3, 2007	17.99	18.01	17.83	17.91
377	NASDAQ	CGO	Wed, May 2, 2007	17.61	17.98	17.61	17.94
376	NASDAQ	CGO	Tue, May 1, 2007	17.68	17.68	17.40	17.51
375	NASDAQ	CGO	Mon, Apr 30, 2007	17.75	17.75	17.53	17.64
374	NASDAQ	CGO	Fri, Apr 27, 2007	17.80	17.83	17.70	17.73
373	NASDAQ	CGO	Thu, Apr 26, 2007	17.75	17.88	17.62	17.78
372	NASDAQ	CGO	Wed, Apr 25, 2007	17.47	17.74	17.21	17.72
371	NASDAQ	CGO	Tue, Apr 24, 2007	17.76	17.76	17.60	17.61
370	NASDAQ	CGO	Mon, Apr 23, 2007	17.76	17.86	17.74	17.79
369	NASDAQ	CGO	Fri, Apr 20, 2007	17.67	17.82	17.62	17.73
368	NASDAQ	CGO	Thu, Apr 19, 2007	17.76	17.78	17.65	17.65
367	NASDAQ	CGO	Wed, Apr 18, 2007	17.83	17.90	17.71	17.87
366	NASDAQ	CGO	Tue, Apr 17, 2007	17.48	17.95	17.48	17.88
365	NASDAQ	CGO	Mon, Apr 16, 2007	17.43	17.48	17.42	17.47
364	NASDAQ	CGO	Fri, Apr 13, 2007	17.37	17.42	17.31	17.42
363	NASDAQ	CGO	Thu, Apr 12, 2007	17.32	17.39	17.29	17.39
362	NASDAQ	CGO	Wed, Apr 11, 2007	17.33	17.35	17.23	17.31
361	NASDAQ	CGO	Tue, Apr 10, 2007	17.29	17.36	17.23	17.30
360	NASDAQ	CGO	Mon, Apr 9, 2007	17.30	17.40	17.27	17.29
359	NASDAQ	CGO	Thu, Apr 5, 2007	17.19	17.28	17.16	17.20
358	NASDAQ	CGO	Wed, Apr 4, 2007	17.17	17.23	17.09	17.18
357	NASDAQ	CGO	Tue, Apr 3, 2007	17.23	17.30	17.10	17.20
356	NASDAQ	CGO	Mon, Apr 2, 2007	17.14	17.27	17.13	17.20
355	NASDAQ	CGO	Fri, Mar 30, 2007	17.15	17.19	17.09	17.14
354	NASDAQ	CGO	Thu, Mar 29, 2007	17.23	17.28	17.09	17.09
353	NASDAQ	CGO	Wed, Mar 28, 2007	17.07	17.19	17.07	17.17
352	NASDAQ	CGO	Tue, Mar 27, 2007	16.92	17.28	16.91	17.22
351	NASDAQ	CGO	Mon, Mar 26, 2007	16.92	17.05	16.92	17.05
350	NASDAQ	CGO	Fri, Mar 23, 2007	17.00	17.05	16.90	16.97
349	NASDAQ	CGO	Thu, Mar 22, 2007	16.98	17.00	16.87	17.00
348	NASDAQ	CGO	Wed, Mar 21, 2007	16.89	17.10	16.75	17.02
347	NASDAQ	CGO	Tue, Mar 20, 2007	16.81	16.99	16.75	16.84
346	NASDAQ	CGO	Mon, Mar 19, 2007	16.82	16.88	16.74	16.87
345	NASDAQ	CGO	Fri, Mar 16, 2007	16.64	16.84	16.62	16.84
344	NASDAQ	CGO	Thu, Mar 15, 2007	16.25	16.65	16.24	16.64
343	NASDAQ	CGO	Wed, Mar 14, 2007	16.37	16.45	16.21	16.31
342	NASDAQ	CGO	Tue, Mar 13, 2007	16.64	16.68	16.37	16.37
341	NASDAQ	CGO	Mon, Mar 12, 2007	16.51	16.72	16.51	16.72
340	NASDAQ	CGO	Fri, Mar 9, 2007	16.53	16.58	16.50	16.50
339	NASDAQ	CGO	Thu, Mar 8, 2007	16.41	16.55	16.41	16.50
338	NASDAQ	CGO	Wed, Mar 7, 2007	16.30	16.59	16.06	16.33
337	NASDAQ	CGO	Tue, Mar 6, 2007	16.06	16.34	16.02	16.34
336	NASDAQ	CGO	Mon, Mar 5, 2007	16.10	16.12	15.68	15.73
335	NASDAQ	CGO	Fri, Mar 2, 2007	16.37	16.47	16.07	16.12
334	NASDAQ	CGO	Thu, Mar 1, 2007	16.17	16.37	16.10	16.37
333	NASDAQ	CGO	Wed, Feb 28, 2007	16.16	16.44	16.10	16.30
332	NASDAQ	CGO	Tue, Feb 27, 2007	16.62	16.79	15.92	16.25
331	NASDAQ	CGO	Mon, Feb 26, 2007	17.20	17.39	16.83	16.92
330	NASDAQ	CGO	Fri, Feb 23, 2007	16.90	17.19	16.87	17.19
329	NASDAQ	CGO	Thu, Feb 22, 2007	16.82	16.91	16.72	16.90
328	NASDAQ	CGO	Wed, Feb 21, 2007	16.88	16.95	16.71	16.75
327	NASDAQ	CGO	Tue, Feb 20, 2007	16.90	16.99	16.85	16.90
326	NASDAQ	CGO	Fri, Feb 16, 2007	16.90	16.95	16.89	16.94
325	NASDAQ	CGO	Thu, Feb 15, 2007	16.91	16.92	16.82	16.89
324	NASDAQ	CGO	Wed, Feb 14, 2007	16.94	17.10	16.75	16.89
323	NASDAQ	CGO	Tue, Feb 13, 2007	16.84	16.97	16.78	16.97
322	NASDAQ	CGO	Mon, Feb 12, 2007	17.16	17.16	16.94	17.00
321	NASDAQ	CGO	Fri, Feb 9, 2007	17.12	17.33	17.10	17.20
320	NASDAQ	CGO	Thu, Feb 8, 2007	17.08	17.24	17.06	17.08
319	NASDAQ	CGO	Wed, Feb 7, 2007	17.11	17.20	17.09	17.20
318	NASDAQ	CGO	Tue, Feb 6, 2007	17.35	17.35	17.15	17.24
317	NASDAQ	CGO	Mon, Feb 5, 2007	17.23	17.34	17.11	17.34
316	NASDAQ	CGO	Fri, Feb 2, 2007	17.26	17.31	17.17	17.25
315	NASDAQ	CGO	Thu, Feb 1, 2007	17.26	17.39	17.17	17.17
314	NASDAQ	CGO	Wed, Jan 31, 2007	17.32	17.35	17.03	17.35
313	NASDAQ	CGO	Tue, Jan 30, 2007	16.96	17.20	16.93	17.17
312	NASDAQ	CGO	Mon, Jan 29, 2007	17.10	17.13	16.97	17.00
311	NASDAQ	CGO	Fri, Jan 26, 2007	16.81	17.17	16.81	17.17
310	NASDAQ	CGO	Thu, Jan 25, 2007	16.91	17.02	16.82	16.92
309	NASDAQ	CGO	Wed, Jan 24, 2007	16.86	17.15	16.86	16.98
308	NASDAQ	CGO	Tue, Jan 23, 2007	16.82	16.84	16.71	16.84
307	NASDAQ	CGO	Mon, Jan 22, 2007	16.70	16.80	16.60	16.79
306	NASDAQ	CGO	Fri, Jan 19, 2007	16.85	16.95	16.76	16.86
305	NASDAQ	CGO	Thu, Jan 18, 2007	16.66	16.89	16.66	16.78
304	NASDAQ	CGO	Wed, Jan 17, 2007	16.70	16.90	16.60	16.72
303	NASDAQ	CGO	Tue, Jan 16, 2007	16.60	16.90	16.50	16.92
302	NASDAQ	CGO	Fri, Jan 12, 2007	16.84	16.87	16.54	16.70
301	NASDAQ	CGO	Thu, Jan 11, 2007	16.60	16.80	16.50	16.83
300	NASDAQ	CGO	Wed, Jan 10, 2007	16.80	16.80	16.50	16.60
299	NASDAQ	CGO	Tue, Jan 9, 2007	16.80	17.00	16.70	16.92
298	NASDAQ	CGO	Mon, Jan 8, 2007	17.00	17.00	16.70	16.89
297	NASDAQ	CGO	Fri, Jan 5, 2007	16.82	17.10	16.59	17.03
296	NASDAQ	CGO	Thu, Jan 4, 2007	16.60	16.90	16.60	16.87
295	NASDAQ	CGO	Wed, Jan 3, 2007	17.00	17.00	16.40	16.67
294	NASDAQ	CGO	Fri, Dec 29, 2006	16.98	17.10	16.90	17.00
293	NASDAQ	CGO	Thu, Dec 28, 2006	17.00	17.10	16.90	16.90
292	NASDAQ	CGO	Wed, Dec 27, 2006	16.60	16.80	16.58	16.80
291	NASDAQ	CGO	Tue, Dec 26, 2006	16.54	16.60	16.53	16.59
290	NASDAQ	CGO	Fri, Dec 22, 2006	16.78	16.82	16.50	16.55
289	NASDAQ	CGO	Thu, Dec 21, 2006	16.48	16.69	16.45	16.69
288	NASDAQ	CGO	Wed, Dec 20, 2006	16.70	17.05	16.20	16.52
287	NASDAQ	CGO	Tue, Dec 19, 2006	16.60	16.60	16.50	16.66
286	NASDAQ	CGO	Mon, Dec 18, 2006	16.85	16.92	16.59	16.70
285	NASDAQ	CGO	Fri, Dec 15, 2006	16.77	16.82	16.54	16.82
284	NASDAQ	CGO	Thu, Dec 14, 2006	16.40	17.04	16.40	16.78
283	NASDAQ	CGO	Wed, Dec 13, 2006	16.60	16.69	16.40	16.47
282	NASDAQ	CGO	Tue, Dec 12, 2006	16.40	16.58	16.24	16.58
281	NASDAQ	CGO	Mon, Dec 11, 2006	16.50	16.53	16.37	16.39
280	NASDAQ	CGO	Fri, Dec 8, 2006	16.35	16.56	16.31	16.50
279	NASDAQ	CGO	Thu, Dec 7, 2006	16.23	16.39	16.17	16.36
278	NASDAQ	CGO	Wed, Dec 6, 2006	16.35	16.39	16.15	16.20
277	NASDAQ	CGO	Tue, Dec 5, 2006	16.20	16.30	16.20	16.30
276	NASDAQ	CGO	Mon, Dec 4, 2006	16.43	16.46	16.18	16.31
275	NASDAQ	CGO	Fri, Dec 1, 2006	16.75	16.70	16.50	16.50
274	NASDAQ	CGO	Thu, Nov 30, 2006	16.60	16.79	16.46	16.76
273	NASDAQ	CGO	Wed, Nov 29, 2006	16.20	16.55	16.11	16.52
272	NASDAQ	CGO	Tue, Nov 28, 2006	16.08	16.25	16.05	16.15
271	NASDAQ	CGO	Mon, Nov 27, 2006	16.02	16.40	15.99	16.03
270	NASDAQ	CGO	Fri, Nov 24, 2006	16.05	16.13	16.05	16.12
269	NASDAQ	CGO	Wed, Nov 22, 2006	16.22	16.25	15.85	16.03
268	NASDAQ	CGO	Tue, Nov 21, 2006	16.05	16.26	16.02	16.26
267	NASDAQ	CGO	Mon, Nov 20, 2006	15.77	16.23	15.77	16.12
266	NASDAQ	CGO	Fri, Nov 17, 2006	15.80	15.90	15.70	15.90
265	NASDAQ	CGO	Thu, Nov 16, 2006	15.94	15.94	15.79	15.85
264	NASDAQ	CGO	Wed, Nov 15, 2006	15.78	15.90	15.70	15.89
263	NASDAQ	CGO	Tue, Nov 14, 2006	15.66	15.78	15.66	15.78
262	NASDAQ	CGO	Mon, Nov 13, 2006	15.67	15.69	15.58	15.62
261	NASDAQ	CGO	Fri, Nov 10, 2006	15.62	15.67	15.57	15.67
260	NASDAQ	CGO	Thu, Nov 9, 2006	15.83	15.83	15.61	15.64
259	NASDAQ	CGO	Wed, Nov 8, 2006	15.70	15.97	15.70	15.88
258	NASDAQ	CGO	Tue, Nov 7, 2006	15.79	15.93	15.74	15.76
257	NASDAQ	CGO	Mon, Nov 6, 2006	15.77	15.79	15.65	15.72
256	NASDAQ	CGO	Fri, Nov 3, 2006	15.75	15.79	15.60	15.70
255	NASDAQ	CGO	Thu, Nov 2, 2006	15.62	15.72	15.62	15.72
254	NASDAQ	CGO	Wed, Nov 1, 2006	15.76	15.79	15.61	15.61
253	NASDAQ	CGO	Tue, Oct 31, 2006	15.69	15.71	15.58	15.62
252	NASDAQ	CGO	Mon, Oct 30, 2006	15.72	15.95	15.60	15.66
251	NASDAQ	CGO	Fri, Oct 27, 2006	15.67	15.73	15.65	15.70
250	NASDAQ	CGO	Thu, Oct 26, 2006	15.80	15.91	15.70	15.72
249	NASDAQ	CGO	Wed, Oct 25, 2006	15.67	15.75	15.63	15.73
248	NASDAQ	CGO	Tue, Oct 24, 2006	15.80	15.80	15.59	15.63
247	NASDAQ	CGO	Mon, Oct 23, 2006	15.80	15.80	15.66	15.79
246	NASDAQ	CGO	Fri, Oct 20, 2006	15.72	15.80	15.61	15.80
245	NASDAQ	CGO	Thu, Oct 19, 2006	15.65	15.80	15.50	15.77
244	NASDAQ	CGO	Wed, Oct 18, 2006	15.68	15.80	15.56	15.66
243	NASDAQ	CGO	Tue, Oct 17, 2006	15.80	15.95	15.66	15.70
242	NASDAQ	CGO	Mon, Oct 16, 2006	15.87	15.88	15.78	15.88
241	NASDAQ	CGO	Fri, Oct 13, 2006	15.80	15.86	15.50	15.85
240	NASDAQ	CGO	Thu, Oct 12, 2006	15.70	15.83	15.62	15.69
239	NASDAQ	CGO	Wed, Oct 11, 2006	15.53	15.90	15.50	15.70
238	NASDAQ	CGO	Tue, Oct 10, 2006	15.49	15.59	15.45	15.55
237	NASDAQ	CGO	Mon, Oct 9, 2006	15.45	15.60	15.45	15.54
236	NASDAQ	CGO	Fri, Oct 6, 2006	15.45	15.70	15.40	15.41
235	NASDAQ	CGO	Thu, Oct 5, 2006	15.63	15.75	15.52	15.55
234	NASDAQ	CGO	Wed, Oct 4, 2006	15.46	15.91	15.46	15.82
233	NASDAQ	CGO	Tue, Oct 3, 2006	15.33	15.56	15.27	15.46
232	NASDAQ	CGO	Mon, Oct 2, 2006	15.26	15.33	15.22	15.33
231	NASDAQ	CGO	Fri, Sep 29, 2006	15.44	15.46	15.20	15.24
230	NASDAQ	CGO	Thu, Sep 28, 2006	15.30	15.38	15.22	15.38
229	NASDAQ	CGO	Wed, Sep 27, 2006	15.23	15.32	15.17	15.19
228	NASDAQ	CGO	Tue, Sep 26, 2006	15.24	15.25	15.14	15.25
227	NASDAQ	CGO	Mon, Sep 25, 2006	15.23	15.27	15.15	15.24
226	NASDAQ	CGO	Fri, Sep 22, 2006	15.14	15.27	15.12	15.21
225	NASDAQ	CGO	Thu, Sep 21, 2006	15.10	15.18	15.04	15.14
224	NASDAQ	CGO	Wed, Sep 20, 2006	15.29	15.42	15.05	15.08
223	NASDAQ	CGO	Tue, Sep 19, 2006	15.45	15.50	15.10	15.25
222	NASDAQ	CGO	Mon, Sep 18, 2006	15.56	15.56	15.18	15.51
221	NASDAQ	CGO	Fri, Sep 15, 2006	15.41	15.60	15.40	15.57
220	NASDAQ	CGO	Thu, Sep 14, 2006	15.52	15.52	15.37	15.39
219	NASDAQ	CGO	Wed, Sep 13, 2006	15.35	15.51	15.35	15.51
218	NASDAQ	CGO	Tue, Sep 12, 2006	15.51	15.51	15.40	15.43
217	NASDAQ	CGO	Mon, Sep 11, 2006	15.30	15.65	15.30	15.49
216	NASDAQ	CGO	Fri, Sep 8, 2006	15.43	15.62	15.18	15.30
215	NASDAQ	CGO	Thu, Sep 7, 2006	15.50	15.73	15.33	15.45
214	NASDAQ	CGO	Wed, Sep 6, 2006	15.48	15.72	15.36	15.61
213	NASDAQ	CGO	Tue, Sep 5, 2006	15.30	15.50	15.30	15.50
212	NASDAQ	CGO	Fri, Sep 1, 2006	15.55	15.55	15.15	15.30
211	NASDAQ	CGO	Thu, Aug 31, 2006	15.58	15.59	15.37	15.43
210	NASDAQ	CGO	Wed, Aug 30, 2006	15.59	15.60	15.36	15.50
209	NASDAQ	CGO	Tue, Aug 29, 2006	15.51	15.55	15.33	15.48
208	NASDAQ	CGO	Mon, Aug 28, 2006	15.34	15.44	15.26	15.44
207	NASDAQ	CGO	Fri, Aug 25, 2006	15.16	15.40	15.08	15.30
206	NASDAQ	CGO	Thu, Aug 24, 2006	15.18	15.42	15.18	15.25
205	NASDAQ	CGO	Wed, Aug 23, 2006	15.38	15.38	15.09	15.28
204	NASDAQ	CGO	Tue, Aug 22, 2006	15.57	15.60	15.25	15.33
203	NASDAQ	CGO	Mon, Aug 21, 2006	15.64	15.64	15.38	15.51
202	NASDAQ	CGO	Fri, Aug 18, 2006	15.47	15.66	15.47	15.56
201	NASDAQ	CGO	Thu, Aug 17, 2006	15.71	15.79	15.30	15.54
200	NASDAQ	CGO	Wed, Aug 16, 2006	15.36	15.65	15.33	15.61
199	NASDAQ	CGO	Tue, Aug 15, 2006	15.10	15.28	15.10	15.26
198	NASDAQ	CGO	Mon, Aug 14, 2006	15.15	15.85	15.00	15.05
197	NASDAQ	CGO	Fri, Aug 11, 2006	15.01	15.15	14.90	15.08
196	NASDAQ	CGO	Thu, Aug 10, 2006	14.95	14.95	14.82	14.95
195	NASDAQ	CGO	Wed, Aug 9, 2006	15.07	15.08	14.80	14.95
194	NASDAQ	CGO	Tue, Aug 8, 2006	15.24	15.24	15.01	15.06
193	NASDAQ	CGO	Mon, Aug 7, 2006	15.11	15.29	14.99	15.05
192	NASDAQ	CGO	Fri, Aug 4, 2006	15.50	15.50	14.95	15.15
191	NASDAQ	CGO	Thu, Aug 3, 2006	15.08	15.31	14.99	15.31
190	NASDAQ	CGO	Wed, Aug 2, 2006	14.91	15.08	14.90	15.00
189	NASDAQ	CGO	Tue, Aug 1, 2006	14.95	15.35	14.90	14.94
188	NASDAQ	CGO	Mon, Jul 31, 2006	15.00	15.01	14.82	15.01
187	NASDAQ	CGO	Fri, Jul 28, 2006	14.94	15.04	14.78	14.99
186	NASDAQ	CGO	Thu, Jul 27, 2006	14.88	15.04	14.80	15.00
185	NASDAQ	CGO	Wed, Jul 26, 2006	14.82	14.85	14.60	14.82
184	NASDAQ	CGO	Tue, Jul 25, 2006	14.71	14.81	14.65	14.75
183	NASDAQ	CGO	Mon, Jul 24, 2006	14.83	14.83	14.53	14.65
182	NASDAQ	CGO	Fri, Jul 21, 2006	14.78	14.85	14.57	14.81
181	NASDAQ	CGO	Thu, Jul 20, 2006	14.60	14.84	14.53	14.84
180	NASDAQ	CGO	Wed, Jul 19, 2006	14.57	14.64	14.39	14.52
179	NASDAQ	CGO	Tue, Jul 18, 2006	14.55	14.58	14.39	14.47
178	NASDAQ	CGO	Mon, Jul 17, 2006	14.58	14.68	14.50	14.65
177	NASDAQ	CGO	Fri, Jul 14, 2006	14.80	14.84	14.50	14.56
176	NASDAQ	CGO	Thu, Jul 13, 2006	14.86	14.86	14.53	14.75
175	NASDAQ	CGO	Wed, Jul 12, 2006	14.55	14.80	14.55	14.76
174	NASDAQ	CGO	Tue, Jul 11, 2006	14.80	14.80	14.51	14.55
173	NASDAQ	CGO	Mon, Jul 10, 2006	14.78	14.89	14.62	14.80
172	NASDAQ	CGO	Fri, Jul 7, 2006	14.72	14.85	14.61	14.68
171	NASDAQ	CGO	Thu, Jul 6, 2006	14.62	14.70	14.55	14.69
170	NASDAQ	CGO	Wed, Jul 5, 2006	14.50	14.65	14.48	14.55
169	NASDAQ	CGO	Mon, Jul 3, 2006	14.80	14.80	14.50	14.59
168	NASDAQ	CGO	Fri, Jun 30, 2006	14.75	14.79	14.65	14.70
167	NASDAQ	CGO	Thu, Jun 29, 2006	14.29	14.49	14.22	14.49
166	NASDAQ	CGO	Wed, Jun 28, 2006	14.22	14.29	14.22	14.27
165	NASDAQ	CGO	Tue, Jun 27, 2006	14.22	14.34	14.15	14.26
164	NASDAQ	CGO	Mon, Jun 26, 2006	14.33	14.33	14.14	14.20
163	NASDAQ	CGO	Fri, Jun 23, 2006	14.05	14.25	14.05	14.25
162	NASDAQ	CGO	Thu, Jun 22, 2006	14.01	14.12	14.00	14.10
161	NASDAQ	CGO	Wed, Jun 21, 2006	14.05	14.18	14.00	14.07
160	NASDAQ	CGO	Tue, Jun 20, 2006	14.00	14.17	13.93	14.11
159	NASDAQ	CGO	Mon, Jun 19, 2006	13.92	14.18	13.88	14.12
158	NASDAQ	CGO	Fri, Jun 16, 2006	13.87	13.97	13.75	13.94
157	NASDAQ	CGO	Thu, Jun 15, 2006	13.70	13.95	13.70	13.87
156	NASDAQ	CGO	Wed, Jun 14, 2006	13.99	14.00	13.73	13.78
155	NASDAQ	CGO	Tue, Jun 13, 2006	14.33	14.35	13.89	13.99
154	NASDAQ	CGO	Mon, Jun 12, 2006	14.52	14.52	14.28	14.33
153	NASDAQ	CGO	Fri, Jun 9, 2006	14.54	14.70	14.40	14.55
152	NASDAQ	CGO	Thu, Jun 8, 2006	14.51	14.56	14.34	14.34
151	NASDAQ	CGO	Wed, Jun 7, 2006	14.80	14.80	14.55	14.60
150	NASDAQ	CGO	Tue, Jun 6, 2006	14.57	14.80	14.50	14.80
149	NASDAQ	CGO	Mon, Jun 5, 2006	14.58	14.67	14.53	14.63
148	NASDAQ	CGO	Fri, Jun 2, 2006	14.35	14.65	14.33	14.55
147	NASDAQ	CGO	Thu, Jun 1, 2006	14.22	14.36	14.22	14.30
146	NASDAQ	CGO	Wed, May 31, 2006	14.18	14.18	14.05	14.16
145	NASDAQ	CGO	Tue, May 30, 2006	14.19	14.21	14.09	14.18
144	NASDAQ	CGO	Fri, May 26, 2006	14.03	14.23	14.03	14.22
143	NASDAQ	CGO	Thu, May 25, 2006	14.00	14.16	14.00	14.11
142	NASDAQ	CGO	Wed, May 24, 2006	14.25	14.25	13.94	14.00
141	NASDAQ	CGO	Tue, May 23, 2006	14.31	14.37	14.23	14.26
140	NASDAQ	CGO	Mon, May 22, 2006	14.57	14.61	13.94	14.25
139	NASDAQ	CGO	Fri, May 19, 2006	14.80	14.85	14.56	14.63
138	NASDAQ	CGO	Thu, May 18, 2006	14.65	14.92	14.56	14.79
137	NASDAQ	CGO	Wed, May 17, 2006	14.73	14.73	14.57	14.64
136	NASDAQ	CGO	Tue, May 16, 2006	14.56	14.67	14.56	14.66
135	NASDAQ	CGO	Mon, May 15, 2006	14.68	14.75	14.56	14.61
134	NASDAQ	CGO	Fri, May 12, 2006	14.86	14.86	14.66	14.75
133	NASDAQ	CGO	Thu, May 11, 2006	14.90	14.95	14.87	14.87
132	NASDAQ	CGO	Wed, May 10, 2006	14.82	15.06	14.82	14.93
131	NASDAQ	CGO	Tue, May 9, 2006	14.79	14.96	14.79	14.94
130	NASDAQ	CGO	Mon, May 8, 2006	14.57	14.84	14.56	14.84
129	NASDAQ	CGO	Fri, May 5, 2006	14.52	14.54	14.42	14.54
128	NASDAQ	CGO	Thu, May 4, 2006	14.38	14.51	14.38	14.48
127	NASDAQ	CGO	Wed, May 3, 2006	14.46	14.47	14.35	14.40
126	NASDAQ	CGO	Tue, May 2, 2006	14.35	14.49	14.31	14.40
125	NASDAQ	CGO	Mon, May 1, 2006	14.40	14.42	14.30	14.37
124	NASDAQ	CGO	Fri, Apr 28, 2006	14.35	14.44	14.25	14.44
123	NASDAQ	CGO	Thu, Apr 27, 2006	14.24	14.37	14.16	14.37
122	NASDAQ	CGO	Wed, Apr 26, 2006	14.32	14.36	14.25	14.25
121	NASDAQ	CGO	Tue, Apr 25, 2006	14.44	14.44	14.25	14.30
120	NASDAQ	CGO	Mon, Apr 24, 2006	14.28	14.46	14.26	14.46
119	NASDAQ	CGO	Fri, Apr 21, 2006	14.32	14.45	14.20	14.24
118	NASDAQ	CGO	Thu, Apr 20, 2006	14.46	14.55	14.37	14.42
117	NASDAQ	CGO	Wed, Apr 19, 2006	14.40	14.41	14.29	14.37
116	NASDAQ	CGO	Tue, Apr 18, 2006	14.12	14.49	14.12	14.42
115	NASDAQ	CGO	Mon, Apr 17, 2006	14.10	14.18	14.10	14.18
114	NASDAQ	CGO	Thu, Apr 13, 2006	14.18	14.24	14.08	14.10
113	NASDAQ	CGO	Wed, Apr 12, 2006	14.18	14.25	14.09	14.18
112	NASDAQ	CGO	Tue, Apr 11, 2006	14.38	14.38	14.20	14.24
111	NASDAQ	CGO	Mon, Apr 10, 2006	14.40	14.50	14.31	14.43
110	NASDAQ	CGO	Fri, Apr 7, 2006	14.55	14.55	14.35	14.36
109	NASDAQ	CGO	Thu, Apr 6, 2006	14.52	14.63	14.47	14.54
108	NASDAQ	CGO	Wed, Apr 5, 2006	14.61	14.66	14.43	14.50
107	NASDAQ	CGO	Tue, Apr 4, 2006	14.64	14.70	14.50	14.63
106	NASDAQ	CGO	Mon, Apr 3, 2006	14.63	14.71	14.55	14.68
105	NASDAQ	CGO	Fri, Mar 31, 2006	14.58	14.70	14.45	14.70
104	NASDAQ	CGO	Thu, Mar 30, 2006	14.50	14.60	14.39	14.59
103	NASDAQ	CGO	Wed, Mar 29, 2006	14.49	14.49	14.36	14.48
102	NASDAQ	CGO	Tue, Mar 28, 2006	14.49	14.52	14.40	14.50
101	NASDAQ	CGO	Mon, Mar 27, 2006	14.41	14.50	14.40	14.50
100	NASDAQ	CGO	Fri, Mar 24, 2006	14.42	14.47	14.36	14.45
99	NASDAQ	CGO	Thu, Mar 23, 2006	14.48	14.48	14.37	14.45
98	NASDAQ	CGO	Wed, Mar 22, 2006	14.38	14.49	14.37	14.48
97	NASDAQ	CGO	Tue, Mar 21, 2006	14.43	14.49	14.34	14.40
96	NASDAQ	CGO	Mon, Mar 20, 2006	14.38	14.48	14.35	14.43
95	NASDAQ	CGO	Fri, Mar 17, 2006	14.40	14.47	14.32	14.46
94	NASDAQ	CGO	Thu, Mar 16, 2006	14.41	14.44	14.33	14.40
93	NASDAQ	CGO	Wed, Mar 15, 2006	14.33	14.44	14.19	14.44
92	NASDAQ	CGO	Tue, Mar 14, 2006	14.20	14.37	14.08	14.35
91	NASDAQ	CGO	Mon, Mar 13, 2006	14.32	14.39	14.15	14.15
90	NASDAQ	CGO	Fri, Mar 10, 2006	14.50	14.50	14.26	14.35
89	NASDAQ	CGO	Thu, Mar 9, 2006	14.23	14.65	14.10	14.65
88	NASDAQ	CGO	Wed, Mar 8, 2006	14.27	14.29	14.10	14.29
87	NASDAQ	CGO	Tue, Mar 7, 2006	14.15	14.30	14.08	14.30
86	NASDAQ	CGO	Mon, Mar 6, 2006	14.42	14.42	14.17	14.26
85	NASDAQ	CGO	Fri, Mar 3, 2006	14.42	14.55	14.34	14.48
84	NASDAQ	CGO	Thu, Mar 2, 2006	14.42	14.48	14.31	14.42
83	NASDAQ	CGO	Wed, Mar 1, 2006	14.42	14.55	14.32	14.55
82	NASDAQ	CGO	Tue, Feb 28, 2006	14.38	14.44	14.24	14.44
81	NASDAQ	CGO	Mon, Feb 27, 2006	14.28	14.50	14.23	14.45
80	NASDAQ	CGO	Fri, Feb 24, 2006	14.28	14.30	14.18	14.21
79	NASDAQ	CGO	Thu, Feb 23, 2006	14.45	14.45	14.12	14.30
78	NASDAQ	CGO	Wed, Feb 22, 2006	14.48	14.50	14.25	14.40
77	NASDAQ	CGO	Tue, Feb 21, 2006	14.23	14.46	14.20	14.45
76	NASDAQ	CGO	Fri, Feb 17, 2006	14.21	14.25	14.10	14.22
75	NASDAQ	CGO	Thu, Feb 16, 2006	14.27	14.38	14.05	14.24
74	NASDAQ	CGO	Wed, Feb 15, 2006	14.19	14.35	14.13	14.20
73	NASDAQ	CGO	Tue, Feb 14, 2006	14.20	14.33	14.00	14.23
72	NASDAQ	CGO	Mon, Feb 13, 2006	14.17	14.35	14.00	14.20
71	NASDAQ	CGO	Fri, Feb 10, 2006	14.08	14.40	14.05	14.15
70	NASDAQ	CGO	Thu, Feb 9, 2006	14.17	14.25	14.09	14.18
69	NASDAQ	CGO	Wed, Feb 8, 2006	14.23	14.35	14.12	14.20
68	NASDAQ	CGO	Tue, Feb 7, 2006	14.25	14.37	14.15	14.23
67	NASDAQ	CGO	Mon, Feb 6, 2006	14.23	14.29	14.17	14.29
66	NASDAQ	CGO	Fri, Feb 3, 2006	14.20	14.29	14.08	14.24
65	NASDAQ	CGO	Thu, Feb 2, 2006	14.32	14.35	14.05	14.19
64	NASDAQ	CGO	Wed, Feb 1, 2006	14.36	14.38	14.23	14.31
63	NASDAQ	CGO	Tue, Jan 31, 2006	14.30	14.36	14.23	14.36
62	NASDAQ	CGO	Mon, Jan 30, 2006	14.21	14.37	14.21	14.30
61	NASDAQ	CGO	Fri, Jan 27, 2006	14.32	14.50	14.10	14.26
60	NASDAQ	CGO	Thu, Jan 26, 2006	14.35	14.50	14.11	14.12
59	NASDAQ	CGO	Wed, Jan 25, 2006	14.30	14.30	14.05	14.30
58	NASDAQ	CGO	Tue, Jan 24, 2006	14.10	14.38	14.00	14.34
57	NASDAQ	CGO	Mon, Jan 23, 2006	14.20	14.36	14.08	14.27
56	NASDAQ	CGO	Fri, Jan 20, 2006	14.20	14.30	14.05	14.30
55	NASDAQ	CGO	Thu, Jan 19, 2006	14.21	14.36	14.10	14.22
54	NASDAQ	CGO	Wed, Jan 18, 2006	14.30	14.49	14.10	14.30
53	NASDAQ	CGO	Tue, Jan 17, 2006	14.40	14.69	14.17	14.30
52	NASDAQ	CGO	Fri, Jan 13, 2006	14.47	14.55	14.20	14.35
51	NASDAQ	CGO	Thu, Jan 12, 2006	14.50	14.50	14.20	14.45
50	NASDAQ	CGO	Wed, Jan 11, 2006	14.34	14.74	14.15	14.56
49	NASDAQ	CGO	Tue, Jan 10, 2006	14.32	14.32	14.12	14.32
48	NASDAQ	CGO	Mon, Jan 9, 2006	14.30	14.35	14.21	14.32
47	NASDAQ	CGO	Fri, Jan 6, 2006	14.25	14.33	14.14	14.33
46	NASDAQ	CGO	Thu, Jan 5, 2006	14.21	14.25	14.10	14.14
45	NASDAQ	CGO	Wed, Jan 4, 2006	14.25	14.25	14.10	14.21
44	NASDAQ	CGO	Tue, Jan 3, 2006	14.08	14.20	13.89	14.16
43	NASDAQ	CGO	Fri, Dec 30, 2005	13.66	14.17	13.60	14.17
42	NASDAQ	CGO	Thu, Dec 29, 2005	13.60	13.78	13.51	13.72
41	NASDAQ	CGO	Wed, Dec 28, 2005	13.30	13.70	13.20	13.70
40	NASDAQ	CGO	Tue, Dec 27, 2005	13.68	13.77	13.35	13.46
39	NASDAQ	CGO	Fri, Dec 23, 2005	13.87	13.93	13.60	13.60
38	NASDAQ	CGO	Thu, Dec 22, 2005	13.90	13.90	13.62	13.90
37	NASDAQ	CGO	Wed, Dec 21, 2005	13.71	13.90	13.63	13.86
36	NASDAQ	CGO	Tue, Dec 20, 2005	13.46	13.75	13.40	13.70
35	NASDAQ	CGO	Mon, Dec 19, 2005	13.42	13.48	13.40	13.45
34	NASDAQ	CGO	Fri, Dec 16, 2005	13.30	13.37	13.19	13.37
33	NASDAQ	CGO	Thu, Dec 15, 2005	13.30	13.50	13.21	13.32
32	NASDAQ	CGO	Wed, Dec 14, 2005	13.57	13.57	13.32	13.45
31	NASDAQ	CGO	Tue, Dec 13, 2005	13.53	13.60	13.25	13.58
30	NASDAQ	CGO	Mon, Dec 12, 2005	13.37	13.55	13.26	13.43
29	NASDAQ	CGO	Fri, Dec 9, 2005	13.29	13.46	13.29	13.31
28	NASDAQ	CGO	Thu, Dec 8, 2005	13.48	13.72	13.26	13.30
27	NASDAQ	CGO	Wed, Dec 7, 2005	13.38	13.68	13.34	13.45
26	NASDAQ	CGO	Tue, Dec 6, 2005	13.37	13.47	13.22	13.37
25	NASDAQ	CGO	Mon, Dec 5, 2005	13.30	13.45	13.30	13.36
24	NASDAQ	CGO	Fri, Dec 2, 2005	13.23	13.40	13.23	13.40
23	NASDAQ	CGO	Thu, Dec 1, 2005	13.32	13.60	13.22	13.22
22	NASDAQ	CGO	Wed, Nov 30, 2005	13.45	13.45	13.25	13.35
21	NASDAQ	CGO	Tue, Nov 29, 2005	13.19	13.44	13.19	13.35
20	NASDAQ	CGO	Mon, Nov 28, 2005	13.30	13.65	13.25	13.43
19	NASDAQ	CGO	Fri, Nov 25, 2005	13.55	13.55	13.35	13.40
18	NASDAQ	CGO	Wed, Nov 23, 2005	13.85	13.85	13.25	13.45
17	NASDAQ	CGO	Tue, Nov 22, 2005	14.94	15.00	13.77	13.85
16	NASDAQ	CGO	Mon, Nov 21, 2005	15.00	15.00	15.00	15.00
15	NASDAQ	CGO	Fri, Nov 18, 2005	15.00	15.01	15.00	15.00
14	NASDAQ	CGO	Thu, Nov 17, 2005	15.00	15.01	15.00	15.00
13	NASDAQ	CGO	Wed, Nov 16, 2005	15.00	15.01	15.00	15.01
12	NASDAQ	CGO	Tue, Nov 15, 2005	15.02	15.02	15.00	15.01
11	NASDAQ	CGO	Mon, Nov 14, 2005	15.00	15.01	15.00	15.00
10	NASDAQ	CGO	Fri, Nov 11, 2005	15.02	15.02	15.00	15.00
9	NASDAQ	CGO	Thu, Nov 10, 2005	15.00	15.01	15.00	15.00
8	NASDAQ	CGO	Wed, Nov 9, 2005	15.00	15.01	15.00	15.01
7	NASDAQ	CGO	Tue, Nov 8, 2005	15.00	15.01	15.00	15.00
6	NASDAQ	CGO	Mon, Nov 7, 2005	15.00	15.01	15.00	15.00
5	NASDAQ	CGO	Fri, Nov 4, 2005	15.00	15.01	15.00	15.01
4	NASDAQ	CGO	Thu, Nov 3, 2005	15.00	15.01	15.00	15.00
3	NASDAQ	CGO	Wed, Nov 2, 2005	15.01	15.01	15.00	15.01
2	NASDAQ	CGO	Tue, Nov 1, 2005	15.01	15.01	15.00	15.01
1	NASDAQ	CGO	Mon, Oct 31, 2005	15.00	15.01	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Calamos Global Total Return Fund NASDAQ:CGO 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