CHS Inc NASDAQ:CHSCP Historical Prices

Below are the 5264 trading days of historical prices for CHSCP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5264	NASDAQ	CHSCP	Mon, Mar 4, 2024	31.99	32.00	31.66	31.67
5263	NASDAQ	CHSCP	Fri, Mar 1, 2024	31.81	31.81	31.66	31.67
5262	NASDAQ	CHSCP	Thu, Feb 29, 2024	31.46	31.99	31.46	31.94
5261	NASDAQ	CHSCP	Wed, Feb 28, 2024	31.05	31.50	31.05	31.50
5260	NASDAQ	CHSCP	Tue, Feb 27, 2024	31.31	31.50	31.00	31.38
5259	NASDAQ	CHSCP	Mon, Feb 26, 2024	31.45	31.45	31.26	31.45
5258	NASDAQ	CHSCP	Fri, Feb 23, 2024	31.45	31.45	31.35	31.44
5257	NASDAQ	CHSCP	Thu, Feb 22, 2024	31.05	31.48	31.03	31.28
5256	NASDAQ	CHSCP	Wed, Feb 21, 2024	31.50	31.50	30.92	31.32
5255	NASDAQ	CHSCP	Tue, Feb 20, 2024	30.90	31.30	30.90	31.14
5254	NASDAQ	CHSCP	Fri, Feb 16, 2024	31.05	31.35	30.75	31.00
5253	NASDAQ	CHSCP	Thu, Feb 15, 2024	30.75	31.30	30.75	31.30
5252	NASDAQ	CHSCP	Wed, Feb 14, 2024	30.97	31.24	30.69	31.24
5251	NASDAQ	CHSCP	Tue, Feb 13, 2024	31.02	31.30	30.66	31.30
5250	NASDAQ	CHSCP	Mon, Feb 12, 2024	30.86	31.20	30.86	31.20
5249	NASDAQ	CHSCP	Fri, Feb 9, 2024	30.94	30.95	30.65	30.87
5248	NASDAQ	CHSCP	Thu, Feb 8, 2024	30.92	31.18	30.70	30.95
5247	NASDAQ	CHSCP	Wed, Feb 7, 2024	31.29	31.29	30.60	30.76
5246	NASDAQ	CHSCP	Tue, Feb 6, 2024	30.63	30.83	30.63	30.76
5245	NASDAQ	CHSCP	Mon, Feb 5, 2024	30.81	31.30	30.55	30.73
5244	NASDAQ	CHSCP	Fri, Feb 2, 2024	30.97	30.98	30.76	30.93
5243	NASDAQ	CHSCP	Thu, Feb 1, 2024	30.87	31.00	30.60	31.00
5242	NASDAQ	CHSCP	Wed, Jan 31, 2024	30.77	31.00	30.75	30.87
5241	NASDAQ	CHSCP	Tue, Jan 30, 2024	31.00	31.00	30.75	30.94
5240	NASDAQ	CHSCP	Mon, Jan 29, 2024	30.81	31.33	30.81	31.00
5239	NASDAQ	CHSCP	Fri, Jan 26, 2024	30.97	31.00	30.82	30.94
5238	NASDAQ	CHSCP	Thu, Jan 25, 2024	30.79	31.16	30.57	30.57
5237	NASDAQ	CHSCP	Wed, Jan 24, 2024	30.75	30.75	30.51	30.74
5236	NASDAQ	CHSCP	Tue, Jan 23, 2024	30.54	30.83	30.51	30.83
5235	NASDAQ	CHSCP	Mon, Jan 22, 2024	30.67	30.67	30.32	30.42
5234	NASDAQ	CHSCP	Fri, Jan 19, 2024	30.45	30.60	30.33	30.42
5233	NASDAQ	CHSCP	Thu, Jan 18, 2024	30.40	30.60	30.37	30.45
5232	NASDAQ	CHSCP	Wed, Jan 17, 2024	30.49	30.49	30.25	30.43
5231	NASDAQ	CHSCP	Tue, Jan 16, 2024	30.40	30.45	30.25	30.45
5230	NASDAQ	CHSCP	Fri, Jan 12, 2024	30.28	30.48	30.03	30.35
5229	NASDAQ	CHSCP	Thu, Jan 11, 2024	30.08	30.28	30.08	30.25
5228	NASDAQ	CHSCP	Wed, Jan 10, 2024	30.23	30.42	30.04	30.12
5227	NASDAQ	CHSCP	Tue, Jan 9, 2024	30.59	30.61	30.21	30.45
5226	NASDAQ	CHSCP	Mon, Jan 8, 2024	30.49	30.56	30.45	30.56
5225	NASDAQ	CHSCP	Fri, Jan 5, 2024	30.45	30.65	30.31	30.52
5224	NASDAQ	CHSCP	Thu, Jan 4, 2024	30.51	30.89	30.01	30.62
5223	NASDAQ	CHSCP	Wed, Jan 3, 2024	30.52	30.93	30.52	30.80
5222	NASDAQ	CHSCP	Tue, Jan 2, 2024	30.52	30.90	30.39	30.68
5221	NASDAQ	CHSCP	Fri, Dec 29, 2023	31.06	31.12	30.52	30.94
5220	NASDAQ	CHSCP	Thu, Dec 28, 2023	30.24	31.00	30.24	30.50
5219	NASDAQ	CHSCP	Wed, Dec 27, 2023	30.63	30.70	30.21	30.56
5218	NASDAQ	CHSCP	Tue, Dec 26, 2023	30.74	31.10	30.28	30.28
5217	NASDAQ	CHSCP	Fri, Dec 22, 2023	30.39	31.10	30.20	31.01
5216	NASDAQ	CHSCP	Thu, Dec 21, 2023	31.09	31.09	30.58	30.58
5215	NASDAQ	CHSCP	Wed, Dec 20, 2023	30.92	31.60	30.92	31.10
5214	NASDAQ	CHSCP	Tue, Dec 19, 2023	31.17	31.50	30.40	30.96
5213	NASDAQ	CHSCP	Mon, Dec 18, 2023	32.10	32.10	30.21	31.64
5212	NASDAQ	CHSCP	Fri, Dec 15, 2023	31.46	32.28	30.83	32.24
5211	NASDAQ	CHSCP	Thu, Dec 14, 2023	31.55	31.81	30.31	31.69
5210	NASDAQ	CHSCP	Wed, Dec 13, 2023	31.20	31.89	31.08	31.55
5209	NASDAQ	CHSCP	Tue, Dec 12, 2023	31.16	31.90	31.16	31.85
5208	NASDAQ	CHSCP	Mon, Dec 11, 2023	31.24	31.88	31.24	31.63
5207	NASDAQ	CHSCP	Fri, Dec 8, 2023	30.85	31.46	30.59	31.46
5206	NASDAQ	CHSCP	Thu, Dec 7, 2023	30.48	30.93	30.48	30.93
5205	NASDAQ	CHSCP	Wed, Dec 6, 2023	30.55	30.85	30.50	30.70
5204	NASDAQ	CHSCP	Tue, Dec 5, 2023	30.36	31.00	30.21	30.82
5203	NASDAQ	CHSCP	Mon, Dec 4, 2023	30.40	30.86	30.28	30.45
5202	NASDAQ	CHSCP	Fri, Dec 1, 2023	30.79	30.94	30.29	30.87
5201	NASDAQ	CHSCP	Thu, Nov 30, 2023	29.85	31.15	29.85	30.96
5200	NASDAQ	CHSCP	Wed, Nov 29, 2023	29.86	29.90	29.80	29.80
5199	NASDAQ	CHSCP	Tue, Nov 28, 2023	29.95	30.15	29.87	30.01
5198	NASDAQ	CHSCP	Mon, Nov 27, 2023	29.93	30.25	29.66	29.90
5197	NASDAQ	CHSCP	Fri, Nov 24, 2023	29.78	30.06	29.78	30.06
5196	NASDAQ	CHSCP	Wed, Nov 22, 2023	29.85	29.97	29.85	29.96
5195	NASDAQ	CHSCP	Tue, Nov 21, 2023	29.89	30.06	29.79	29.85
5194	NASDAQ	CHSCP	Mon, Nov 20, 2023	29.35	30.06	29.35	29.75
5193	NASDAQ	CHSCP	Fri, Nov 17, 2023	30.02	30.02	29.75	29.75
5192	NASDAQ	CHSCP	Thu, Nov 16, 2023	30.00	30.08	29.95	29.98
5191	NASDAQ	CHSCP	Wed, Nov 15, 2023	30.07	30.19	30.00	30.19
5190	NASDAQ	CHSCP	Tue, Nov 14, 2023	29.95	30.20	29.95	30.16
5189	NASDAQ	CHSCP	Mon, Nov 13, 2023	29.28	29.89	29.07	29.85
5188	NASDAQ	CHSCP	Fri, Nov 10, 2023	29.08	29.70	29.00	29.38
5187	NASDAQ	CHSCP	Thu, Nov 9, 2023	29.15	29.25	29.06	29.20
5186	NASDAQ	CHSCP	Wed, Nov 8, 2023	29.48	29.52	29.21	29.30
5185	NASDAQ	CHSCP	Tue, Nov 7, 2023	29.47	29.59	29.40	29.49
5184	NASDAQ	CHSCP	Mon, Nov 6, 2023	30.26	30.26	29.40	29.59
5183	NASDAQ	CHSCP	Fri, Nov 3, 2023	29.39	29.95	29.24	29.57
5182	NASDAQ	CHSCP	Thu, Nov 2, 2023	29.65	29.74	29.65	29.74
5181	NASDAQ	CHSCP	Wed, Nov 1, 2023	29.02	29.42	29.00	29.37
5180	NASDAQ	CHSCP	Tue, Oct 31, 2023	28.96	29.13	28.88	29.13
5179	NASDAQ	CHSCP	Mon, Oct 30, 2023	28.80	28.95	28.80	28.85
5178	NASDAQ	CHSCP	Fri, Oct 27, 2023	28.85	29.03	28.81	28.88
5177	NASDAQ	CHSCP	Thu, Oct 26, 2023	28.97	29.34	28.80	28.81
5176	NASDAQ	CHSCP	Wed, Oct 25, 2023	29.04	29.25	29.00	29.00
5175	NASDAQ	CHSCP	Tue, Oct 24, 2023	29.10	29.44	29.05	29.17
5174	NASDAQ	CHSCP	Mon, Oct 23, 2023	29.19	29.28	29.10	29.10
5173	NASDAQ	CHSCP	Fri, Oct 20, 2023	29.03	29.25	29.02	29.22
5172	NASDAQ	CHSCP	Thu, Oct 19, 2023	29.47	29.47	29.13	29.14
5171	NASDAQ	CHSCP	Wed, Oct 18, 2023	29.37	29.49	29.25	29.37
5170	NASDAQ	CHSCP	Tue, Oct 17, 2023	29.30	29.57	29.30	29.37
5169	NASDAQ	CHSCP	Mon, Oct 16, 2023	29.70	29.75	29.51	29.52
5168	NASDAQ	CHSCP	Fri, Oct 13, 2023	29.77	29.99	29.75	29.75
5167	NASDAQ	CHSCP	Thu, Oct 12, 2023	29.96	30.00	29.80	29.82
5166	NASDAQ	CHSCP	Wed, Oct 11, 2023	30.03	30.22	29.92	30.03
5165	NASDAQ	CHSCP	Tue, Oct 10, 2023	30.01	30.13	29.99	30.02
5164	NASDAQ	CHSCP	Mon, Oct 9, 2023	30.10	30.15	30.00	30.11
5163	NASDAQ	CHSCP	Fri, Oct 6, 2023	30.00	30.22	30.00	30.07
5162	NASDAQ	CHSCP	Thu, Oct 5, 2023	30.02	30.02	30.02	30.02
5161	NASDAQ	CHSCP	Wed, Oct 4, 2023	30.00	30.09	29.90	30.00
5160	NASDAQ	CHSCP	Tue, Oct 3, 2023	30.20	30.40	29.75	29.97
5159	NASDAQ	CHSCP	Mon, Oct 2, 2023	30.75	30.85	30.11	30.25
5158	NASDAQ	CHSCP	Fri, Sep 29, 2023	30.49	30.87	30.25	30.60
5157	NASDAQ	CHSCP	Thu, Sep 28, 2023	30.40	30.55	30.30	30.52
5156	NASDAQ	CHSCP	Wed, Sep 27, 2023	30.44	30.44	30.30	30.30
5155	NASDAQ	CHSCP	Tue, Sep 26, 2023	30.53	30.57	30.37	30.39
5154	NASDAQ	CHSCP	Mon, Sep 25, 2023	30.45	30.61	30.24	30.54
5153	NASDAQ	CHSCP	Fri, Sep 22, 2023	30.29	30.64	30.29	30.48
5152	NASDAQ	CHSCP	Thu, Sep 21, 2023	30.23	30.26	30.12	30.26
5151	NASDAQ	CHSCP	Wed, Sep 20, 2023	30.32	30.69	30.31	30.50
5150	NASDAQ	CHSCP	Tue, Sep 19, 2023	30.71	30.71	30.37	30.46
5149	NASDAQ	CHSCP	Mon, Sep 18, 2023	30.08	30.75	30.08	30.45
5148	NASDAQ	CHSCP	Fri, Sep 15, 2023	30.61	30.61	30.01	30.03
5147	NASDAQ	CHSCP	Thu, Sep 14, 2023	30.70	30.74	30.55	30.74
5146	NASDAQ	CHSCP	Wed, Sep 13, 2023	30.41	30.60	30.41	30.60
5145	NASDAQ	CHSCP	Tue, Sep 12, 2023	30.69	30.69	30.56	30.60
5144	NASDAQ	CHSCP	Mon, Sep 11, 2023	30.54	30.56	30.54	30.56
5143	NASDAQ	CHSCP	Fri, Sep 8, 2023	30.49	30.64	30.42	30.42
5142	NASDAQ	CHSCP	Thu, Sep 7, 2023	30.34	30.50	30.31	30.40
5141	NASDAQ	CHSCP	Wed, Sep 6, 2023	30.43	30.48	30.31	30.45
5140	NASDAQ	CHSCP	Tue, Sep 5, 2023	30.40	30.59	30.40	30.57
5139	NASDAQ	CHSCP	Fri, Sep 1, 2023	30.50	30.53	30.25	30.51
5138	NASDAQ	CHSCP	Thu, Aug 31, 2023	29.98	30.63	29.89	30.56
5137	NASDAQ	CHSCP	Wed, Aug 30, 2023	29.82	30.00	29.82	29.90
5136	NASDAQ	CHSCP	Tue, Aug 29, 2023	29.78	29.90	29.78	29.82
5135	NASDAQ	CHSCP	Mon, Aug 28, 2023	29.73	29.86	29.73	29.80
5134	NASDAQ	CHSCP	Fri, Aug 25, 2023	29.71	29.80	29.71	29.76
5133	NASDAQ	CHSCP	Thu, Aug 24, 2023	29.72	29.89	29.72	29.74
5132	NASDAQ	CHSCP	Wed, Aug 23, 2023	29.81	29.82	29.73	29.78
5131	NASDAQ	CHSCP	Tue, Aug 22, 2023	29.76	29.92	29.71	29.76
5130	NASDAQ	CHSCP	Mon, Aug 21, 2023	29.89	29.89	29.70	29.71
5129	NASDAQ	CHSCP	Fri, Aug 18, 2023	29.71	29.89	29.71	29.81
5128	NASDAQ	CHSCP	Thu, Aug 17, 2023	29.89	29.89	29.75	29.80
5127	NASDAQ	CHSCP	Wed, Aug 16, 2023	29.76	29.80	29.75	29.80
5126	NASDAQ	CHSCP	Tue, Aug 15, 2023	29.88	29.90	29.66	29.85
5125	NASDAQ	CHSCP	Mon, Aug 14, 2023	29.87	29.92	29.66	29.83
5124	NASDAQ	CHSCP	Fri, Aug 11, 2023	29.65	29.92	29.65	29.92
5123	NASDAQ	CHSCP	Thu, Aug 10, 2023	29.81	29.89	29.81	29.88
5122	NASDAQ	CHSCP	Wed, Aug 9, 2023	29.95	29.95	29.76	29.86
5121	NASDAQ	CHSCP	Tue, Aug 8, 2023	29.90	29.97	29.65	29.76
5120	NASDAQ	CHSCP	Mon, Aug 7, 2023	29.97	29.97	29.75	29.94
5119	NASDAQ	CHSCP	Fri, Aug 4, 2023	29.81	29.97	29.78	29.85
5118	NASDAQ	CHSCP	Thu, Aug 3, 2023	29.84	29.98	29.78	29.82
5117	NASDAQ	CHSCP	Wed, Aug 2, 2023	29.64	29.97	29.64	29.80
5116	NASDAQ	CHSCP	Tue, Aug 1, 2023	29.71	29.92	29.50	29.75
5115	NASDAQ	CHSCP	Mon, Jul 31, 2023	29.79	29.94	29.74	29.94
5114	NASDAQ	CHSCP	Fri, Jul 28, 2023	29.74	29.98	29.74	29.75
5113	NASDAQ	CHSCP	Thu, Jul 27, 2023	29.88	30.00	29.67	29.76
5112	NASDAQ	CHSCP	Wed, Jul 26, 2023	29.70	30.00	29.70	29.96
5111	NASDAQ	CHSCP	Tue, Jul 25, 2023	29.71	29.81	29.65	29.79
5110	NASDAQ	CHSCP	Mon, Jul 24, 2023	29.75	29.80	29.66	29.78
5109	NASDAQ	CHSCP	Fri, Jul 21, 2023	29.70	29.73	29.60	29.62
5108	NASDAQ	CHSCP	Thu, Jul 20, 2023	29.55	29.68	29.50	29.58
5107	NASDAQ	CHSCP	Wed, Jul 19, 2023	29.54	29.69	29.49	29.56
5106	NASDAQ	CHSCP	Tue, Jul 18, 2023	29.62	29.62	29.34	29.44
5105	NASDAQ	CHSCP	Mon, Jul 17, 2023	29.84	29.84	29.53	29.61
5104	NASDAQ	CHSCP	Fri, Jul 14, 2023	29.75	29.87	29.75	29.82
5103	NASDAQ	CHSCP	Thu, Jul 13, 2023	29.75	29.76	29.53	29.70
5102	NASDAQ	CHSCP	Wed, Jul 12, 2023	29.78	29.78	29.71	29.71
5101	NASDAQ	CHSCP	Tue, Jul 11, 2023	29.87	29.87	29.69	29.71
5100	NASDAQ	CHSCP	Mon, Jul 10, 2023	29.88	29.88	29.58	29.72
5099	NASDAQ	CHSCP	Fri, Jul 7, 2023	29.74	29.80	29.72	29.75
5098	NASDAQ	CHSCP	Thu, Jul 6, 2023	29.63	29.80	29.56	29.71
5097	NASDAQ	CHSCP	Wed, Jul 5, 2023	29.90	29.92	29.50	29.79
5096	NASDAQ	CHSCP	Mon, Jul 3, 2023	29.85	29.97	29.82	29.94
5095	NASDAQ	CHSCP	Fri, Jun 30, 2023	29.82	29.95	29.48	29.95
5094	NASDAQ	CHSCP	Thu, Jun 29, 2023	29.29	29.50	29.15	29.47
5093	NASDAQ	CHSCP	Wed, Jun 28, 2023	29.35	29.45	29.30	29.45
5092	NASDAQ	CHSCP	Tue, Jun 27, 2023	29.34	29.39	29.01	29.25
5091	NASDAQ	CHSCP	Mon, Jun 26, 2023	29.17	29.25	29.07	29.16
5090	NASDAQ	CHSCP	Fri, Jun 23, 2023	29.00	29.09	29.00	29.07
5089	NASDAQ	CHSCP	Thu, Jun 22, 2023	29.08	29.10	29.07	29.10
5088	NASDAQ	CHSCP	Wed, Jun 21, 2023	29.15	29.24	29.07	29.07
5087	NASDAQ	CHSCP	Tue, Jun 20, 2023	29.17	29.26	29.07	29.10
5086	NASDAQ	CHSCP	Fri, Jun 16, 2023	29.21	29.56	29.00	29.06
5085	NASDAQ	CHSCP	Thu, Jun 15, 2023	29.25	29.41	28.50	29.41
5084	NASDAQ	CHSCP	Wed, Jun 14, 2023	29.48	29.48	29.23	29.31
5083	NASDAQ	CHSCP	Tue, Jun 13, 2023	29.75	29.81	29.68	29.75
5082	NASDAQ	CHSCP	Mon, Jun 12, 2023	29.76	29.90	29.60	29.75
5081	NASDAQ	CHSCP	Fri, Jun 9, 2023	29.70	29.85	29.70	29.85
5080	NASDAQ	CHSCP	Thu, Jun 8, 2023	29.60	29.77	29.60	29.63
5079	NASDAQ	CHSCP	Wed, Jun 7, 2023	29.90	29.90	29.72	29.77
5078	NASDAQ	CHSCP	Tue, Jun 6, 2023	29.86	29.93	29.71	29.93
5077	NASDAQ	CHSCP	Mon, Jun 5, 2023	29.80	29.93	29.48	29.85
5076	NASDAQ	CHSCP	Fri, Jun 2, 2023	29.58	29.80	29.49	29.79
5075	NASDAQ	CHSCP	Thu, Jun 1, 2023	29.49	29.74	29.49	29.57
5074	NASDAQ	CHSCP	Wed, May 31, 2023	29.05	29.51	28.94	29.51
5073	NASDAQ	CHSCP	Tue, May 30, 2023	28.95	29.00	28.90	29.00
5072	NASDAQ	CHSCP	Fri, May 26, 2023	28.80	28.95	28.75	28.83
5071	NASDAQ	CHSCP	Thu, May 25, 2023	28.95	28.95	28.73	28.75
5070	NASDAQ	CHSCP	Wed, May 24, 2023	28.80	29.01	28.75	28.94
5069	NASDAQ	CHSCP	Tue, May 23, 2023	29.09	29.15	28.89	29.05
5068	NASDAQ	CHSCP	Mon, May 22, 2023	28.80	29.08	28.80	29.08
5067	NASDAQ	CHSCP	Fri, May 19, 2023	28.82	28.88	28.53	28.88
5066	NASDAQ	CHSCP	Thu, May 18, 2023	28.59	28.93	28.59	28.77
5065	NASDAQ	CHSCP	Wed, May 17, 2023	28.44	28.60	28.40	28.59
5064	NASDAQ	CHSCP	Tue, May 16, 2023	28.56	28.59	28.43	28.43
5063	NASDAQ	CHSCP	Mon, May 15, 2023	28.72	28.72	28.56	28.56
5062	NASDAQ	CHSCP	Fri, May 12, 2023	28.61	28.85	28.38	28.65
5061	NASDAQ	CHSCP	Thu, May 11, 2023	28.90	28.90	28.32	28.85
5060	NASDAQ	CHSCP	Wed, May 10, 2023	28.93	29.22	28.93	28.95
5059	NASDAQ	CHSCP	Tue, May 9, 2023	29.29	29.29	28.73	29.03
5058	NASDAQ	CHSCP	Mon, May 8, 2023	28.94	29.17	28.85	28.92
5057	NASDAQ	CHSCP	Fri, May 5, 2023	29.00	29.25	28.72	28.84
5056	NASDAQ	CHSCP	Thu, May 4, 2023	28.87	29.11	28.78	28.78
5055	NASDAQ	CHSCP	Wed, May 3, 2023	29.69	29.69	28.66	28.87
5054	NASDAQ	CHSCP	Tue, May 2, 2023	29.57	29.70	29.36	29.40
5053	NASDAQ	CHSCP	Mon, May 1, 2023	29.45	29.69	29.35	29.45
5052	NASDAQ	CHSCP	Fri, Apr 28, 2023	29.28	29.80	29.28	29.77
5051	NASDAQ	CHSCP	Thu, Apr 27, 2023	29.34	29.60	29.25	29.60
5050	NASDAQ	CHSCP	Wed, Apr 26, 2023	29.42	29.60	29.33	29.43
5049	NASDAQ	CHSCP	Tue, Apr 25, 2023	29.47	29.47	29.28	29.45
5048	NASDAQ	CHSCP	Mon, Apr 24, 2023	29.34	29.58	29.26	29.32
5047	NASDAQ	CHSCP	Fri, Apr 21, 2023	29.43	29.58	29.22	29.22
5046	NASDAQ	CHSCP	Thu, Apr 20, 2023	29.70	29.80	29.30	29.32
5045	NASDAQ	CHSCP	Wed, Apr 19, 2023	29.79	29.80	29.43	29.75
5044	NASDAQ	CHSCP	Tue, Apr 18, 2023	29.71	29.80	29.61	29.61
5043	NASDAQ	CHSCP	Mon, Apr 17, 2023	29.71	29.71	29.56	29.60
5042	NASDAQ	CHSCP	Fri, Apr 14, 2023	29.97	29.97	29.51	29.77
5041	NASDAQ	CHSCP	Thu, Apr 13, 2023	29.95	29.98	29.79	29.98
5040	NASDAQ	CHSCP	Wed, Apr 12, 2023	29.92	29.98	29.81	29.98
5039	NASDAQ	CHSCP	Tue, Apr 11, 2023	29.90	30.00	29.85	29.98
5038	NASDAQ	CHSCP	Mon, Apr 10, 2023	29.63	29.92	29.62	29.70
5037	NASDAQ	CHSCP	Thu, Apr 6, 2023	29.50	29.70	29.50	29.50
5036	NASDAQ	CHSCP	Wed, Apr 5, 2023	29.60	29.70	29.53	29.70
5035	NASDAQ	CHSCP	Tue, Apr 4, 2023	29.50	29.70	29.45	29.70
5034	NASDAQ	CHSCP	Mon, Apr 3, 2023	29.59	29.60	29.14	29.44
5033	NASDAQ	CHSCP	Fri, Mar 31, 2023	29.45	29.59	29.14	29.59
5032	NASDAQ	CHSCP	Thu, Mar 30, 2023	29.02	29.23	28.92	29.17
5031	NASDAQ	CHSCP	Wed, Mar 29, 2023	29.05	29.15	28.96	29.08
5030	NASDAQ	CHSCP	Tue, Mar 28, 2023	28.85	29.04	28.82	28.94
5029	NASDAQ	CHSCP	Mon, Mar 27, 2023	28.81	28.97	28.81	28.91
5028	NASDAQ	CHSCP	Fri, Mar 24, 2023	29.10	29.10	28.73	28.79
5027	NASDAQ	CHSCP	Thu, Mar 23, 2023	28.87	29.13	28.66	29.13
5026	NASDAQ	CHSCP	Wed, Mar 22, 2023	28.64	28.93	28.64	28.75
5025	NASDAQ	CHSCP	Tue, Mar 21, 2023	28.86	29.09	28.74	28.82
5024	NASDAQ	CHSCP	Mon, Mar 20, 2023	29.12	29.23	28.77	28.80
5023	NASDAQ	CHSCP	Fri, Mar 17, 2023	29.44	29.47	29.00	29.30
5022	NASDAQ	CHSCP	Thu, Mar 16, 2023	29.32	29.38	28.89	29.35
5021	NASDAQ	CHSCP	Wed, Mar 15, 2023	29.75	29.75	29.05	29.52
5020	NASDAQ	CHSCP	Tue, Mar 14, 2023	29.42	29.78	29.42	29.64
5019	NASDAQ	CHSCP	Mon, Mar 13, 2023	29.36	29.95	28.82	29.40
5018	NASDAQ	CHSCP	Fri, Mar 10, 2023	29.58	29.73	29.45	29.51
5017	NASDAQ	CHSCP	Thu, Mar 9, 2023	29.95	29.95	29.55	29.55
5016	NASDAQ	CHSCP	Wed, Mar 8, 2023	29.95	29.95	29.60	29.85
5015	NASDAQ	CHSCP	Tue, Mar 7, 2023	29.77	29.95	29.60	29.77
5014	NASDAQ	CHSCP	Mon, Mar 6, 2023	29.64	29.97	29.62	29.88
5013	NASDAQ	CHSCP	Fri, Mar 3, 2023	29.72	29.95	29.70	29.75
5012	NASDAQ	CHSCP	Thu, Mar 2, 2023	29.56	29.78	29.29	29.52
5011	NASDAQ	CHSCP	Wed, Mar 1, 2023	29.84	29.85	29.44	29.60
5010	NASDAQ	CHSCP	Tue, Feb 28, 2023	29.51	29.88	29.31	29.88
5009	NASDAQ	CHSCP	Mon, Feb 27, 2023	29.73	29.82	29.43	29.50
5008	NASDAQ	CHSCP	Fri, Feb 24, 2023	29.51	29.62	29.45	29.51
5007	NASDAQ	CHSCP	Thu, Feb 23, 2023	29.43	29.52	29.36	29.36
5006	NASDAQ	CHSCP	Wed, Feb 22, 2023	29.73	29.73	29.40	29.44
5005	NASDAQ	CHSCP	Tue, Feb 21, 2023	29.74	29.81	29.26	29.40
5004	NASDAQ	CHSCP	Fri, Feb 17, 2023	29.43	29.86	29.40	29.62
5003	NASDAQ	CHSCP	Thu, Feb 16, 2023	29.28	29.46	29.26	29.26
5002	NASDAQ	CHSCP	Wed, Feb 15, 2023	29.25	29.56	29.05	29.33
5001	NASDAQ	CHSCP	Tue, Feb 14, 2023	29.39	29.39	29.30	29.36
5000	NASDAQ	CHSCP	Mon, Feb 13, 2023	29.12	29.37	29.06	29.33
4999	NASDAQ	CHSCP	Fri, Feb 10, 2023	28.91	29.16	28.91	29.06
4998	NASDAQ	CHSCP	Thu, Feb 9, 2023	28.90	29.14	28.90	29.03
4997	NASDAQ	CHSCP	Wed, Feb 8, 2023	29.08	29.09	28.95	28.95
4996	NASDAQ	CHSCP	Tue, Feb 7, 2023	28.96	28.98	28.80	28.92
4995	NASDAQ	CHSCP	Mon, Feb 6, 2023	29.06	29.14	28.80	28.80
4994	NASDAQ	CHSCP	Fri, Feb 3, 2023	29.31	29.40	29.01	29.39
4993	NASDAQ	CHSCP	Thu, Feb 2, 2023	28.97	29.44	28.97	29.32
4992	NASDAQ	CHSCP	Wed, Feb 1, 2023	29.10	29.39	28.75	29.09
4991	NASDAQ	CHSCP	Tue, Jan 31, 2023	28.99	29.34	28.82	29.25
4990	NASDAQ	CHSCP	Mon, Jan 30, 2023	28.90	29.21	28.75	29.02
4989	NASDAQ	CHSCP	Fri, Jan 27, 2023	28.71	29.00	28.46	29.00
4988	NASDAQ	CHSCP	Thu, Jan 26, 2023	28.74	28.94	28.35	28.73
4987	NASDAQ	CHSCP	Wed, Jan 25, 2023	29.00	29.00	28.51	28.70
4986	NASDAQ	CHSCP	Tue, Jan 24, 2023	28.50	28.74	28.26	28.36
4985	NASDAQ	CHSCP	Mon, Jan 23, 2023	28.74	28.74	28.42	28.65
4984	NASDAQ	CHSCP	Fri, Jan 20, 2023	28.79	28.79	28.45	28.65
4983	NASDAQ	CHSCP	Thu, Jan 19, 2023	28.10	28.70	28.10	28.55
4982	NASDAQ	CHSCP	Wed, Jan 18, 2023	28.36	28.71	28.36	28.45
4981	NASDAQ	CHSCP	Tue, Jan 17, 2023	28.41	28.49	28.10	28.39
4980	NASDAQ	CHSCP	Fri, Jan 13, 2023	28.37	28.60	28.09	28.09
4979	NASDAQ	CHSCP	Thu, Jan 12, 2023	28.20	28.53	28.11	28.13
4978	NASDAQ	CHSCP	Wed, Jan 11, 2023	28.66	28.70	28.25	28.32
4977	NASDAQ	CHSCP	Tue, Jan 10, 2023	28.36	28.72	28.36	28.60
4976	NASDAQ	CHSCP	Mon, Jan 9, 2023	28.78	28.80	28.28	28.50
4975	NASDAQ	CHSCP	Fri, Jan 6, 2023	28.75	28.79	28.60	28.64
4974	NASDAQ	CHSCP	Thu, Jan 5, 2023	28.62	28.94	28.60	28.75
4973	NASDAQ	CHSCP	Wed, Jan 4, 2023	28.32	28.70	28.20	28.70
4972	NASDAQ	CHSCP	Tue, Jan 3, 2023	28.10	28.49	28.10	28.35
4971	NASDAQ	CHSCP	Fri, Dec 30, 2022	27.88	28.05	27.50	28.05
4970	NASDAQ	CHSCP	Thu, Dec 29, 2022	27.50	27.89	27.43	27.43
4969	NASDAQ	CHSCP	Wed, Dec 28, 2022	27.57	27.75	27.35	27.51
4968	NASDAQ	CHSCP	Tue, Dec 27, 2022	27.71	27.84	27.33	27.66
4967	NASDAQ	CHSCP	Fri, Dec 23, 2022	27.84	28.02	27.61	27.89
4966	NASDAQ	CHSCP	Thu, Dec 22, 2022	28.10	28.13	27.30	28.03
4965	NASDAQ	CHSCP	Wed, Dec 21, 2022	28.16	28.26	28.00	28.11
4964	NASDAQ	CHSCP	Tue, Dec 20, 2022	27.91	28.05	27.91	27.97
4963	NASDAQ	CHSCP	Mon, Dec 19, 2022	27.88	28.46	27.87	28.19
4962	NASDAQ	CHSCP	Fri, Dec 16, 2022	28.25	28.72	27.92	27.92
4961	NASDAQ	CHSCP	Thu, Dec 15, 2022	28.22	28.40	28.22	28.25
4960	NASDAQ	CHSCP	Wed, Dec 14, 2022	28.97	28.97	28.50	28.69
4959	NASDAQ	CHSCP	Tue, Dec 13, 2022	28.45	28.80	28.44	28.80
4958	NASDAQ	CHSCP	Mon, Dec 12, 2022	28.28	28.44	27.96	28.44
4957	NASDAQ	CHSCP	Fri, Dec 9, 2022	28.41	28.41	28.15	28.15
4956	NASDAQ	CHSCP	Thu, Dec 8, 2022	28.63	28.63	28.25	28.41
4955	NASDAQ	CHSCP	Wed, Dec 7, 2022	28.30	28.43	28.20	28.43
4954	NASDAQ	CHSCP	Tue, Dec 6, 2022	28.31	28.31	27.95	28.25
4953	NASDAQ	CHSCP	Mon, Dec 5, 2022	28.50	28.85	28.05	28.05
4952	NASDAQ	CHSCP	Fri, Dec 2, 2022	28.41	28.64	28.41	28.49
4951	NASDAQ	CHSCP	Thu, Dec 1, 2022	28.31	28.77	28.05	28.41
4950	NASDAQ	CHSCP	Wed, Nov 30, 2022	28.47	28.47	27.87	28.37
4949	NASDAQ	CHSCP	Tue, Nov 29, 2022	28.39	28.39	27.81	27.95
4948	NASDAQ	CHSCP	Mon, Nov 28, 2022	28.31	28.49	28.31	28.41
4947	NASDAQ	CHSCP	Fri, Nov 25, 2022	28.45	28.49	28.22	28.46
4946	NASDAQ	CHSCP	Wed, Nov 23, 2022	28.49	28.50	28.09	28.22
4945	NASDAQ	CHSCP	Tue, Nov 22, 2022	28.04	28.56	28.04	28.36
4944	NASDAQ	CHSCP	Mon, Nov 21, 2022	28.66	28.78	28.10	28.18
4943	NASDAQ	CHSCP	Fri, Nov 18, 2022	29.19	29.19	28.59	28.65
4942	NASDAQ	CHSCP	Thu, Nov 17, 2022	28.81	29.13	28.80	28.86
4941	NASDAQ	CHSCP	Wed, Nov 16, 2022	29.00	29.00	28.76	28.76
4940	NASDAQ	CHSCP	Tue, Nov 15, 2022	28.38	28.94	28.38	28.75
4939	NASDAQ	CHSCP	Mon, Nov 14, 2022	28.26	28.26	28.01	28.15
4938	NASDAQ	CHSCP	Fri, Nov 11, 2022	27.70	28.27	27.50	28.01
4937	NASDAQ	CHSCP	Thu, Nov 10, 2022	27.36	27.70	27.30	27.62
4936	NASDAQ	CHSCP	Wed, Nov 9, 2022	27.61	27.61	27.16	27.26
4935	NASDAQ	CHSCP	Tue, Nov 8, 2022	27.32	27.58	27.32	27.58
4934	NASDAQ	CHSCP	Mon, Nov 7, 2022	27.06	27.41	27.05	27.23
4933	NASDAQ	CHSCP	Fri, Nov 4, 2022	27.05	27.15	27.05	27.06
4932	NASDAQ	CHSCP	Thu, Nov 3, 2022	27.28	27.35	27.05	27.05
4931	NASDAQ	CHSCP	Wed, Nov 2, 2022	27.29	27.51	27.05	27.42
4930	NASDAQ	CHSCP	Tue, Nov 1, 2022	27.16	27.67	27.06	27.06
4929	NASDAQ	CHSCP	Mon, Oct 31, 2022	27.30	27.35	27.10	27.11
4928	NASDAQ	CHSCP	Fri, Oct 28, 2022	27.28	27.50	27.20	27.30
4927	NASDAQ	CHSCP	Thu, Oct 27, 2022	27.25	27.67	27.15	27.20
4926	NASDAQ	CHSCP	Wed, Oct 26, 2022	27.27	27.58	27.18	27.19
4925	NASDAQ	CHSCP	Tue, Oct 25, 2022	27.21	27.64	27.21	27.22
4924	NASDAQ	CHSCP	Mon, Oct 24, 2022	27.43	27.84	27.10	27.37
4923	NASDAQ	CHSCP	Fri, Oct 21, 2022	27.45	27.57	27.20	27.42
4922	NASDAQ	CHSCP	Thu, Oct 20, 2022	27.51	27.85	27.45	27.46
4921	NASDAQ	CHSCP	Wed, Oct 19, 2022	27.85	27.85	27.47	27.51
4920	NASDAQ	CHSCP	Tue, Oct 18, 2022	27.74	27.74	27.33	27.74
4919	NASDAQ	CHSCP	Mon, Oct 17, 2022	27.74	27.94	27.54	27.63
4918	NASDAQ	CHSCP	Fri, Oct 14, 2022	27.80	28.00	27.60	27.95
4917	NASDAQ	CHSCP	Thu, Oct 13, 2022	27.69	27.82	27.10	27.65
4916	NASDAQ	CHSCP	Wed, Oct 12, 2022	28.09	28.66	27.50	27.94
4915	NASDAQ	CHSCP	Tue, Oct 11, 2022	27.78	28.28	27.70	27.91
4914	NASDAQ	CHSCP	Mon, Oct 10, 2022	28.40	28.71	27.55	27.78
4913	NASDAQ	CHSCP	Fri, Oct 7, 2022	28.60	28.90	28.29	28.29
4912	NASDAQ	CHSCP	Thu, Oct 6, 2022	28.62	28.97	28.62	28.65
4911	NASDAQ	CHSCP	Wed, Oct 5, 2022	28.54	29.03	28.54	28.84
4910	NASDAQ	CHSCP	Tue, Oct 4, 2022	29.19	29.32	28.47	29.14
4909	NASDAQ	CHSCP	Mon, Oct 3, 2022	28.65	29.22	28.11	28.71
4908	NASDAQ	CHSCP	Fri, Sep 30, 2022	28.48	28.54	27.75	28.51
4907	NASDAQ	CHSCP	Thu, Sep 29, 2022	27.92	28.08	27.61	27.77
4906	NASDAQ	CHSCP	Wed, Sep 28, 2022	28.27	28.35	27.65	27.92
4905	NASDAQ	CHSCP	Tue, Sep 27, 2022	27.60	28.20	27.31	27.93
4904	NASDAQ	CHSCP	Mon, Sep 26, 2022	27.52	28.35	27.21	27.59
4903	NASDAQ	CHSCP	Fri, Sep 23, 2022	28.10	28.32	27.10	27.75
4902	NASDAQ	CHSCP	Thu, Sep 22, 2022	29.50	29.50	28.10	28.16
4901	NASDAQ	CHSCP	Wed, Sep 21, 2022	29.91	29.99	29.52	29.60
4900	NASDAQ	CHSCP	Tue, Sep 20, 2022	29.80	30.26	29.71	29.71
4899	NASDAQ	CHSCP	Mon, Sep 19, 2022	30.03	30.18	29.81	29.83
4898	NASDAQ	CHSCP	Fri, Sep 16, 2022	29.80	30.27	29.80	30.27
4897	NASDAQ	CHSCP	Thu, Sep 15, 2022	30.39	30.39	30.09	30.19
4896	NASDAQ	CHSCP	Wed, Sep 14, 2022	30.09	30.31	30.09	30.20
4895	NASDAQ	CHSCP	Tue, Sep 13, 2022	30.05	30.29	29.82	30.18
4894	NASDAQ	CHSCP	Mon, Sep 12, 2022	30.15	30.37	30.09	30.12
4893	NASDAQ	CHSCP	Fri, Sep 9, 2022	30.13	30.28	29.82	30.15
4892	NASDAQ	CHSCP	Thu, Sep 8, 2022	30.00	30.27	29.98	30.04
4891	NASDAQ	CHSCP	Wed, Sep 7, 2022	30.01	30.63	30.01	30.06
4890	NASDAQ	CHSCP	Tue, Sep 6, 2022	30.36	30.36	30.00	30.06
4889	NASDAQ	CHSCP	Fri, Sep 2, 2022	30.81	30.81	30.35	30.41
4888	NASDAQ	CHSCP	Thu, Sep 1, 2022	30.80	30.80	30.51	30.56
4887	NASDAQ	CHSCP	Wed, Aug 31, 2022	30.54	30.77	30.40	30.77
4886	NASDAQ	CHSCP	Tue, Aug 30, 2022	30.38	30.60	30.38	30.54
4885	NASDAQ	CHSCP	Mon, Aug 29, 2022	30.29	30.53	30.18	30.25
4884	NASDAQ	CHSCP	Fri, Aug 26, 2022	30.20	30.20	30.06	30.20
4883	NASDAQ	CHSCP	Thu, Aug 25, 2022	30.26	30.32	30.14	30.18
4882	NASDAQ	CHSCP	Wed, Aug 24, 2022	30.31	30.33	30.03	30.18
4881	NASDAQ	CHSCP	Tue, Aug 23, 2022	30.07	30.25	30.00	30.03
4880	NASDAQ	CHSCP	Mon, Aug 22, 2022	30.25	30.55	30.06	30.25
4879	NASDAQ	CHSCP	Fri, Aug 19, 2022	30.05	30.25	30.00	30.18
4878	NASDAQ	CHSCP	Thu, Aug 18, 2022	30.01	30.18	30.01	30.10
4877	NASDAQ	CHSCP	Wed, Aug 17, 2022	30.02	30.23	30.00	30.00
4876	NASDAQ	CHSCP	Tue, Aug 16, 2022	30.00	30.25	30.00	30.24
4875	NASDAQ	CHSCP	Mon, Aug 15, 2022	30.25	30.25	29.98	30.25
4874	NASDAQ	CHSCP	Fri, Aug 12, 2022	29.99	30.15	29.75	30.15
4873	NASDAQ	CHSCP	Thu, Aug 11, 2022	29.77	30.13	29.77	30.13
4872	NASDAQ	CHSCP	Wed, Aug 10, 2022	30.03	30.03	29.89	29.90
4871	NASDAQ	CHSCP	Tue, Aug 9, 2022	30.10	30.20	29.73	30.02
4870	NASDAQ	CHSCP	Mon, Aug 8, 2022	30.05	30.18	30.05	30.15
4869	NASDAQ	CHSCP	Fri, Aug 5, 2022	29.99	30.25	29.52	30.03
4868	NASDAQ	CHSCP	Thu, Aug 4, 2022	30.15	30.15	30.09	30.12
4867	NASDAQ	CHSCP	Wed, Aug 3, 2022	30.13	30.23	29.80	30.23
4866	NASDAQ	CHSCP	Tue, Aug 2, 2022	30.00	30.30	29.61	30.18
4865	NASDAQ	CHSCP	Mon, Aug 1, 2022	29.35	30.19	29.35	30.15
4864	NASDAQ	CHSCP	Fri, Jul 29, 2022	29.11	29.89	28.97	29.89
4863	NASDAQ	CHSCP	Thu, Jul 28, 2022	28.87	29.38	28.84	29.12
4862	NASDAQ	CHSCP	Wed, Jul 27, 2022	29.10	29.46	28.90	29.05
4861	NASDAQ	CHSCP	Tue, Jul 26, 2022	29.71	29.77	29.10	29.10
4860	NASDAQ	CHSCP	Mon, Jul 25, 2022	29.90	30.45	29.70	29.85
4859	NASDAQ	CHSCP	Fri, Jul 22, 2022	29.70	30.00	29.61	29.68
4858	NASDAQ	CHSCP	Thu, Jul 21, 2022	29.80	29.80	29.60	29.61
4857	NASDAQ	CHSCP	Wed, Jul 20, 2022	29.01	29.90	29.01	29.72
4856	NASDAQ	CHSCP	Tue, Jul 19, 2022	29.44	29.65	29.42	29.65
4855	NASDAQ	CHSCP	Mon, Jul 18, 2022	29.19	29.43	29.19	29.29
4854	NASDAQ	CHSCP	Fri, Jul 15, 2022	29.00	29.00	28.85	29.00
4853	NASDAQ	CHSCP	Thu, Jul 14, 2022	28.81	29.20	28.80	28.84
4852	NASDAQ	CHSCP	Wed, Jul 13, 2022	28.80	28.97	28.80	28.80
4851	NASDAQ	CHSCP	Tue, Jul 12, 2022	28.62	29.24	28.62	28.80
4850	NASDAQ	CHSCP	Mon, Jul 11, 2022	28.70	28.84	28.60	28.71
4849	NASDAQ	CHSCP	Fri, Jul 8, 2022	28.84	28.84	28.50	28.64
4848	NASDAQ	CHSCP	Thu, Jul 7, 2022	29.14	29.24	28.61	28.83
4847	NASDAQ	CHSCP	Wed, Jul 6, 2022	29.35	29.45	29.00	29.10
4846	NASDAQ	CHSCP	Tue, Jul 5, 2022	29.47	29.47	29.12	29.12
4845	NASDAQ	CHSCP	Fri, Jul 1, 2022	29.69	29.70	28.50	29.32
4844	NASDAQ	CHSCP	Thu, Jun 30, 2022	29.32	29.72	29.32	29.69
4843	NASDAQ	CHSCP	Wed, Jun 29, 2022	29.15	29.30	28.95	29.26
4842	NASDAQ	CHSCP	Tue, Jun 28, 2022	28.75	29.30	28.62	28.96
4841	NASDAQ	CHSCP	Mon, Jun 27, 2022	28.50	29.09	27.94	28.35
4840	NASDAQ	CHSCP	Fri, Jun 24, 2022	29.50	29.50	28.40	28.81
4839	NASDAQ	CHSCP	Thu, Jun 23, 2022	29.74	29.99	29.10	29.50
4838	NASDAQ	CHSCP	Wed, Jun 22, 2022	29.69	29.74	29.16	29.65
4837	NASDAQ	CHSCP	Tue, Jun 21, 2022	29.97	30.15	29.00	29.56
4836	NASDAQ	CHSCP	Fri, Jun 17, 2022	30.75	31.87	29.75	29.83
4835	NASDAQ	CHSCP	Thu, Jun 16, 2022	31.87	31.97	30.75	30.85
4834	NASDAQ	CHSCP	Wed, Jun 15, 2022	31.99	32.49	31.55	32.26
4833	NASDAQ	CHSCP	Tue, Jun 14, 2022	32.01	32.44	31.66	31.67
4832	NASDAQ	CHSCP	Mon, Jun 13, 2022	32.35	32.35	31.90	32.00
4831	NASDAQ	CHSCP	Fri, Jun 10, 2022	32.90	32.90	32.13	32.30
4830	NASDAQ	CHSCP	Thu, Jun 9, 2022	32.67	32.76	32.50	32.75
4829	NASDAQ	CHSCP	Wed, Jun 8, 2022	32.60	32.90	32.40	32.90
4828	NASDAQ	CHSCP	Tue, Jun 7, 2022	32.36	32.60	32.30	32.58
4827	NASDAQ	CHSCP	Mon, Jun 6, 2022	32.42	32.42	32.25	32.38
4826	NASDAQ	CHSCP	Fri, Jun 3, 2022	32.13	32.49	31.97	32.32
4825	NASDAQ	CHSCP	Thu, Jun 2, 2022	32.20	32.38	32.06	32.18
4824	NASDAQ	CHSCP	Wed, Jun 1, 2022	31.94	32.31	31.88	32.20
4823	NASDAQ	CHSCP	Tue, May 31, 2022	31.75	32.09	31.62	32.09
4822	NASDAQ	CHSCP	Fri, May 27, 2022	31.55	31.75	31.53	31.75
4821	NASDAQ	CHSCP	Thu, May 26, 2022	31.50	31.75	31.29	31.75
4820	NASDAQ	CHSCP	Wed, May 25, 2022	31.10	31.75	31.10	31.75
4819	NASDAQ	CHSCP	Tue, May 24, 2022	31.05	31.19	30.84	31.19
4818	NASDAQ	CHSCP	Mon, May 23, 2022	30.88	31.19	30.78	31.05
4817	NASDAQ	CHSCP	Fri, May 20, 2022	31.02	31.20	30.75	30.88
4816	NASDAQ	CHSCP	Thu, May 19, 2022	30.78	31.19	30.75	31.10
4815	NASDAQ	CHSCP	Wed, May 18, 2022	31.27	31.38	30.80	31.07
4814	NASDAQ	CHSCP	Tue, May 17, 2022	31.88	31.88	31.27	31.27
4813	NASDAQ	CHSCP	Mon, May 16, 2022	31.30	31.54	31.10	31.29
4812	NASDAQ	CHSCP	Fri, May 13, 2022	31.51	31.67	31.45	31.60
4811	NASDAQ	CHSCP	Thu, May 12, 2022	31.26	31.75	31.20	31.70
4810	NASDAQ	CHSCP	Wed, May 11, 2022	31.67	31.89	31.34	31.36
4809	NASDAQ	CHSCP	Tue, May 10, 2022	31.85	31.89	31.60	31.69
4808	NASDAQ	CHSCP	Mon, May 9, 2022	31.81	32.08	31.80	31.80
4807	NASDAQ	CHSCP	Fri, May 6, 2022	32.20	32.30	31.76	31.76
4806	NASDAQ	CHSCP	Thu, May 5, 2022	32.02	32.29	31.84	32.26
4805	NASDAQ	CHSCP	Wed, May 4, 2022	31.82	32.19	31.78	32.16
4804	NASDAQ	CHSCP	Tue, May 3, 2022	31.55	31.72	31.35	31.70
4803	NASDAQ	CHSCP	Mon, May 2, 2022	31.18	31.59	31.15	31.48
4802	NASDAQ	CHSCP	Fri, Apr 29, 2022	30.99	31.42	30.69	31.26
4801	NASDAQ	CHSCP	Thu, Apr 28, 2022	30.96	31.57	30.75	31.00
4800	NASDAQ	CHSCP	Wed, Apr 27, 2022	30.60	31.52	30.56	30.68
4799	NASDAQ	CHSCP	Tue, Apr 26, 2022	30.70	31.44	30.60	30.60
4798	NASDAQ	CHSCP	Mon, Apr 25, 2022	30.82	31.43	30.66	31.03
4797	NASDAQ	CHSCP	Fri, Apr 22, 2022	30.76	30.89	30.60	30.72
4796	NASDAQ	CHSCP	Thu, Apr 21, 2022	31.60	31.60	30.72	30.82
4795	NASDAQ	CHSCP	Wed, Apr 20, 2022	31.60	31.60	31.36	31.47
4794	NASDAQ	CHSCP	Tue, Apr 19, 2022	31.61	31.70	31.39	31.50
4793	NASDAQ	CHSCP	Mon, Apr 18, 2022	31.76	31.89	31.29	31.68
4792	NASDAQ	CHSCP	Thu, Apr 14, 2022	31.80	31.99	31.67	31.75
4791	NASDAQ	CHSCP	Wed, Apr 13, 2022	31.78	32.00	31.78	31.86
4790	NASDAQ	CHSCP	Tue, Apr 12, 2022	31.85	31.98	31.78	31.78
4789	NASDAQ	CHSCP	Mon, Apr 11, 2022	31.67	32.11	31.67	31.78
4788	NASDAQ	CHSCP	Fri, Apr 8, 2022	32.00	32.15	31.88	32.07
4787	NASDAQ	CHSCP	Thu, Apr 7, 2022	32.02	32.16	31.85	32.13
4786	NASDAQ	CHSCP	Wed, Apr 6, 2022	31.99	32.28	31.89	32.23
4785	NASDAQ	CHSCP	Tue, Apr 5, 2022	32.21	32.21	32.00	32.00
4784	NASDAQ	CHSCP	Mon, Apr 4, 2022	32.17	32.31	32.16	32.31
4783	NASDAQ	CHSCP	Fri, Apr 1, 2022	32.28	32.28	32.08	32.18
4782	NASDAQ	CHSCP	Thu, Mar 31, 2022	32.29	32.30	32.03	32.30
4781	NASDAQ	CHSCP	Wed, Mar 30, 2022	32.00	32.15	31.94	32.09
4780	NASDAQ	CHSCP	Tue, Mar 29, 2022	32.25	32.25	31.89	32.03
4779	NASDAQ	CHSCP	Mon, Mar 28, 2022	31.99	32.20	31.63	31.90
4778	NASDAQ	CHSCP	Fri, Mar 25, 2022	31.89	32.00	31.53	31.99
4777	NASDAQ	CHSCP	Thu, Mar 24, 2022	31.96	32.07	31.90	31.90
4776	NASDAQ	CHSCP	Wed, Mar 23, 2022	32.23	32.23	31.90	31.97
4775	NASDAQ	CHSCP	Tue, Mar 22, 2022	32.19	32.30	32.03	32.20
4774	NASDAQ	CHSCP	Mon, Mar 21, 2022	32.29	32.29	31.81	32.26
4773	NASDAQ	CHSCP	Fri, Mar 18, 2022	32.24	32.30	31.92	32.16
4772	NASDAQ	CHSCP	Thu, Mar 17, 2022	31.59	32.20	31.59	32.13
4771	NASDAQ	CHSCP	Wed, Mar 16, 2022	31.99	32.36	31.84	32.11
4770	NASDAQ	CHSCP	Tue, Mar 15, 2022	31.76	32.40	31.67	32.23
4769	NASDAQ	CHSCP	Mon, Mar 14, 2022	31.75	31.76	31.31	31.62
4768	NASDAQ	CHSCP	Fri, Mar 11, 2022	31.65	31.73	31.43	31.70
4767	NASDAQ	CHSCP	Thu, Mar 10, 2022	31.59	31.72	31.55	31.70
4766	NASDAQ	CHSCP	Wed, Mar 9, 2022	31.50	31.73	31.50	31.55
4765	NASDAQ	CHSCP	Tue, Mar 8, 2022	31.38	31.50	31.19	31.50
4764	NASDAQ	CHSCP	Mon, Mar 7, 2022	31.27	31.40	31.07	31.19
4763	NASDAQ	CHSCP	Fri, Mar 4, 2022	31.49	31.50	31.35	31.35
4762	NASDAQ	CHSCP	Thu, Mar 3, 2022	31.50	31.50	31.30	31.44
4761	NASDAQ	CHSCP	Wed, Mar 2, 2022	31.35	31.49	31.27	31.41
4760	NASDAQ	CHSCP	Tue, Mar 1, 2022	31.34	31.50	31.17	31.39
4759	NASDAQ	CHSCP	Mon, Feb 28, 2022	31.38	31.50	31.15	31.15
4758	NASDAQ	CHSCP	Fri, Feb 25, 2022	30.98	31.29	30.88	31.26
4757	NASDAQ	CHSCP	Thu, Feb 24, 2022	30.55	30.99	30.55	30.96
4756	NASDAQ	CHSCP	Wed, Feb 23, 2022	30.99	30.99	30.71	30.73
4755	NASDAQ	CHSCP	Tue, Feb 22, 2022	30.85	30.97	30.78	30.95
4754	NASDAQ	CHSCP	Fri, Feb 18, 2022	30.70	30.92	30.70	30.90
4753	NASDAQ	CHSCP	Thu, Feb 17, 2022	30.70	30.89	30.65	30.73
4752	NASDAQ	CHSCP	Wed, Feb 16, 2022	30.96	30.96	30.72	30.85
4751	NASDAQ	CHSCP	Tue, Feb 15, 2022	30.92	31.00	30.67	30.81
4750	NASDAQ	CHSCP	Mon, Feb 14, 2022	31.10	31.12	30.89	30.97
4749	NASDAQ	CHSCP	Fri, Feb 11, 2022	31.04	31.04	30.85	30.94
4748	NASDAQ	CHSCP	Thu, Feb 10, 2022	30.79	31.10	30.64	30.92
4747	NASDAQ	CHSCP	Wed, Feb 9, 2022	30.91	31.02	30.80	30.80
4746	NASDAQ	CHSCP	Tue, Feb 8, 2022	30.82	31.02	30.78	30.82
4745	NASDAQ	CHSCP	Mon, Feb 7, 2022	30.67	30.97	30.67	30.92
4744	NASDAQ	CHSCP	Fri, Feb 4, 2022	31.02	31.02	30.76	30.76
4743	NASDAQ	CHSCP	Thu, Feb 3, 2022	31.00	31.05	30.90	31.02
4742	NASDAQ	CHSCP	Wed, Feb 2, 2022	30.91	31.14	30.91	31.08
4741	NASDAQ	CHSCP	Tue, Feb 1, 2022	31.00	31.14	30.91	31.00
4740	NASDAQ	CHSCP	Mon, Jan 31, 2022	30.55	31.00	30.54	31.00
4739	NASDAQ	CHSCP	Fri, Jan 28, 2022	30.61	30.61	30.43	30.50
4738	NASDAQ	CHSCP	Thu, Jan 27, 2022	30.61	30.68	30.41	30.50
4737	NASDAQ	CHSCP	Wed, Jan 26, 2022	30.85	30.97	30.50	30.52
4736	NASDAQ	CHSCP	Tue, Jan 25, 2022	30.57	30.79	30.51	30.75
4735	NASDAQ	CHSCP	Mon, Jan 24, 2022	30.56	30.82	30.41	30.76
4734	NASDAQ	CHSCP	Fri, Jan 21, 2022	30.70	30.77	30.50	30.74
4733	NASDAQ	CHSCP	Thu, Jan 20, 2022	30.89	30.89	30.81	30.81
4732	NASDAQ	CHSCP	Wed, Jan 19, 2022	30.70	31.00	30.70	30.75
4731	NASDAQ	CHSCP	Tue, Jan 18, 2022	30.80	30.80	30.58	30.63
4730	NASDAQ	CHSCP	Fri, Jan 14, 2022	30.93	31.13	30.85	31.07
4729	NASDAQ	CHSCP	Thu, Jan 13, 2022	30.93	31.18	30.90	31.06
4728	NASDAQ	CHSCP	Wed, Jan 12, 2022	31.00	31.00	30.75	30.87
4727	NASDAQ	CHSCP	Tue, Jan 11, 2022	30.88	30.98	30.75	30.89
4726	NASDAQ	CHSCP	Mon, Jan 10, 2022	30.84	30.96	30.70	30.88
4725	NASDAQ	CHSCP	Fri, Jan 7, 2022	30.90	31.00	30.80	30.90
4724	NASDAQ	CHSCP	Thu, Jan 6, 2022	30.80	31.00	30.69	30.92
4723	NASDAQ	CHSCP	Wed, Jan 5, 2022	30.80	30.90	30.70	30.78
4722	NASDAQ	CHSCP	Tue, Jan 4, 2022	30.84	30.90	30.70	30.72
4721	NASDAQ	CHSCP	Mon, Jan 3, 2022	30.90	30.90	30.73	30.80
4720	NASDAQ	CHSCP	Fri, Dec 31, 2021	30.85	30.90	30.70	30.90
4719	NASDAQ	CHSCP	Thu, Dec 30, 2021	30.64	30.85	30.64	30.80
4718	NASDAQ	CHSCP	Wed, Dec 29, 2021	30.79	30.80	30.68	30.77
4717	NASDAQ	CHSCP	Tue, Dec 28, 2021	30.78	30.81	30.65	30.69
4716	NASDAQ	CHSCP	Mon, Dec 27, 2021	30.84	30.85	30.60	30.61
4715	NASDAQ	CHSCP	Thu, Dec 23, 2021	30.75	30.85	30.65	30.67
4714	NASDAQ	CHSCP	Wed, Dec 22, 2021	30.79	30.85	30.66	30.81
4713	NASDAQ	CHSCP	Tue, Dec 21, 2021	30.58	30.80	30.58	30.76
4712	NASDAQ	CHSCP	Mon, Dec 20, 2021	30.31	30.88	30.31	30.70
4711	NASDAQ	CHSCP	Fri, Dec 17, 2021	30.80	30.93	30.47	30.51
4710	NASDAQ	CHSCP	Thu, Dec 16, 2021	30.49	30.99	30.49	30.80
4709	NASDAQ	CHSCP	Wed, Dec 15, 2021	30.87	30.87	30.61	30.84
4708	NASDAQ	CHSCP	Tue, Dec 14, 2021	30.94	30.94	30.70	30.75
4707	NASDAQ	CHSCP	Mon, Dec 13, 2021	30.69	30.90	30.69	30.87
4706	NASDAQ	CHSCP	Fri, Dec 10, 2021	30.88	30.91	30.75	30.75
4705	NASDAQ	CHSCP	Thu, Dec 9, 2021	30.94	30.97	30.88	30.91
4704	NASDAQ	CHSCP	Wed, Dec 8, 2021	30.98	30.98	30.89	30.92
4703	NASDAQ	CHSCP	Tue, Dec 7, 2021	30.93	30.98	30.82	30.91
4702	NASDAQ	CHSCP	Mon, Dec 6, 2021	30.98	30.98	30.80	30.80
4701	NASDAQ	CHSCP	Fri, Dec 3, 2021	30.83	30.92	30.80	30.86
4700	NASDAQ	CHSCP	Thu, Dec 2, 2021	30.80	30.90	30.75	30.75
4699	NASDAQ	CHSCP	Wed, Dec 1, 2021	30.70	30.90	30.70	30.79
4698	NASDAQ	CHSCP	Tue, Nov 30, 2021	30.65	30.70	30.52	30.53
4697	NASDAQ	CHSCP	Mon, Nov 29, 2021	30.65	30.65	30.59	30.65
4696	NASDAQ	CHSCP	Fri, Nov 26, 2021	30.60	30.70	30.50	30.64
4695	NASDAQ	CHSCP	Wed, Nov 24, 2021	30.52	30.66	30.40	30.66
4694	NASDAQ	CHSCP	Tue, Nov 23, 2021	30.47	30.47	30.40	30.45
4693	NASDAQ	CHSCP	Mon, Nov 22, 2021	30.51	30.63	30.36	30.41
4692	NASDAQ	CHSCP	Fri, Nov 19, 2021	30.29	30.36	30.23	30.33
4691	NASDAQ	CHSCP	Thu, Nov 18, 2021	30.23	30.40	30.23	30.23
4690	NASDAQ	CHSCP	Wed, Nov 17, 2021	30.46	30.46	30.21	30.21
4689	NASDAQ	CHSCP	Tue, Nov 16, 2021	30.43	30.52	30.22	30.47
4688	NASDAQ	CHSCP	Mon, Nov 15, 2021	30.66	30.66	30.20	30.22
4687	NASDAQ	CHSCP	Fri, Nov 12, 2021	30.80	30.86	30.41	30.49
4686	NASDAQ	CHSCP	Thu, Nov 11, 2021	30.74	30.91	30.68	30.76
4685	NASDAQ	CHSCP	Wed, Nov 10, 2021	30.86	30.88	30.72	30.80
4684	NASDAQ	CHSCP	Tue, Nov 9, 2021	30.87	30.97	30.85	30.91
4683	NASDAQ	CHSCP	Mon, Nov 8, 2021	30.99	30.99	30.84	30.98
4682	NASDAQ	CHSCP	Fri, Nov 5, 2021	31.05	31.05	30.91	30.94
4681	NASDAQ	CHSCP	Thu, Nov 4, 2021	31.00	31.10	30.85	30.89
4680	NASDAQ	CHSCP	Wed, Nov 3, 2021	30.98	31.00	30.84	31.00
4679	NASDAQ	CHSCP	Tue, Nov 2, 2021	30.99	30.99	30.91	30.98
4678	NASDAQ	CHSCP	Mon, Nov 1, 2021	30.50	30.90	30.43	30.90
4677	NASDAQ	CHSCP	Fri, Oct 29, 2021	30.30	30.64	30.25	30.60
4676	NASDAQ	CHSCP	Thu, Oct 28, 2021	30.40	30.64	30.25	30.31
4675	NASDAQ	CHSCP	Wed, Oct 27, 2021	30.61	30.61	30.31	30.34
4674	NASDAQ	CHSCP	Tue, Oct 26, 2021	30.50	30.55	30.30	30.44
4673	NASDAQ	CHSCP	Mon, Oct 25, 2021	30.33	30.46	30.25	30.35
4672	NASDAQ	CHSCP	Fri, Oct 22, 2021	30.65	30.65	30.38	30.44
4671	NASDAQ	CHSCP	Thu, Oct 21, 2021	30.51	30.60	30.50	30.51
4670	NASDAQ	CHSCP	Wed, Oct 20, 2021	30.59	30.59	30.44	30.52
4669	NASDAQ	CHSCP	Tue, Oct 19, 2021	30.42	30.49	30.26	30.49
4668	NASDAQ	CHSCP	Mon, Oct 18, 2021	30.45	30.45	30.20	30.22
4667	NASDAQ	CHSCP	Fri, Oct 15, 2021	30.40	30.40	30.25	30.29
4666	NASDAQ	CHSCP	Thu, Oct 14, 2021	30.59	30.59	30.41	30.49
4665	NASDAQ	CHSCP	Wed, Oct 13, 2021	30.12	30.60	30.12	30.42
4664	NASDAQ	CHSCP	Tue, Oct 12, 2021	30.18	30.36	30.18	30.21
4663	NASDAQ	CHSCP	Mon, Oct 11, 2021	30.24	30.46	30.18	30.28
4662	NASDAQ	CHSCP	Fri, Oct 8, 2021	30.10	30.42	30.10	30.17
4661	NASDAQ	CHSCP	Thu, Oct 7, 2021	30.35	30.45	30.01	30.18
4660	NASDAQ	CHSCP	Wed, Oct 6, 2021	30.01	30.22	30.01	30.19
4659	NASDAQ	CHSCP	Tue, Oct 5, 2021	30.40	30.40	30.05	30.07
4658	NASDAQ	CHSCP	Mon, Oct 4, 2021	30.88	30.88	30.23	30.23
4657	NASDAQ	CHSCP	Fri, Oct 1, 2021	30.88	30.90	30.63	30.85
4656	NASDAQ	CHSCP	Thu, Sep 30, 2021	30.86	30.91	30.50	30.90
4655	NASDAQ	CHSCP	Wed, Sep 29, 2021	30.47	30.61	30.27	30.61
4654	NASDAQ	CHSCP	Tue, Sep 28, 2021	30.31	30.39	30.15	30.21
4653	NASDAQ	CHSCP	Mon, Sep 27, 2021	30.54	30.80	30.26	30.64
4652	NASDAQ	CHSCP	Fri, Sep 24, 2021	30.69	30.69	30.27	30.55
4651	NASDAQ	CHSCP	Thu, Sep 23, 2021	30.84	30.89	30.49	30.60
4650	NASDAQ	CHSCP	Wed, Sep 22, 2021	30.64	30.85	30.61	30.85
4649	NASDAQ	CHSCP	Tue, Sep 21, 2021	30.61	30.71	30.61	30.64
4648	NASDAQ	CHSCP	Mon, Sep 20, 2021	30.60	30.69	30.39	30.68
4647	NASDAQ	CHSCP	Fri, Sep 17, 2021	30.69	30.98	30.47	30.81
4646	NASDAQ	CHSCP	Thu, Sep 16, 2021	30.78	30.78	30.15	30.77
4645	NASDAQ	CHSCP	Wed, Sep 15, 2021	30.76	30.98	30.47	30.98
4644	NASDAQ	CHSCP	Tue, Sep 14, 2021	30.79	30.96	30.60	30.91
4643	NASDAQ	CHSCP	Mon, Sep 13, 2021	30.30	30.78	30.30	30.61
4642	NASDAQ	CHSCP	Fri, Sep 10, 2021	30.33	30.42	30.15	30.23
4641	NASDAQ	CHSCP	Thu, Sep 9, 2021	30.30	30.38	30.20	30.30
4640	NASDAQ	CHSCP	Wed, Sep 8, 2021	30.35	30.36	30.13	30.21
4639	NASDAQ	CHSCP	Tue, Sep 7, 2021	30.35	30.36	30.18	30.18
4638	NASDAQ	CHSCP	Fri, Sep 3, 2021	30.44	30.44	30.21	30.27
4637	NASDAQ	CHSCP	Thu, Sep 2, 2021	30.18	30.45	30.18	30.45
4636	NASDAQ	CHSCP	Wed, Sep 1, 2021	30.40	30.41	30.27	30.30
4635	NASDAQ	CHSCP	Tue, Aug 31, 2021	30.37	30.44	30.18	30.44
4634	NASDAQ	CHSCP	Mon, Aug 30, 2021	30.40	30.44	30.28	30.42
4633	NASDAQ	CHSCP	Fri, Aug 27, 2021	30.01	30.39	30.01	30.28
4632	NASDAQ	CHSCP	Thu, Aug 26, 2021	30.24	30.36	30.01	30.11
4631	NASDAQ	CHSCP	Wed, Aug 25, 2021	30.10	30.24	30.10	30.11
4630	NASDAQ	CHSCP	Tue, Aug 24, 2021	30.26	30.26	30.01	30.01
4629	NASDAQ	CHSCP	Mon, Aug 23, 2021	29.96	30.36	29.96	30.17
4628	NASDAQ	CHSCP	Fri, Aug 20, 2021	30.24	30.24	30.10	30.16
4627	NASDAQ	CHSCP	Thu, Aug 19, 2021	29.76	30.25	29.76	30.06
4626	NASDAQ	CHSCP	Wed, Aug 18, 2021	30.28	30.28	29.90	30.04
4625	NASDAQ	CHSCP	Tue, Aug 17, 2021	30.31	30.35	30.15	30.25
4624	NASDAQ	CHSCP	Mon, Aug 16, 2021	30.23	30.25	30.19	30.21
4623	NASDAQ	CHSCP	Fri, Aug 13, 2021	30.12	30.23	30.12	30.23
4622	NASDAQ	CHSCP	Thu, Aug 12, 2021	29.98	30.15	29.93	30.15
4621	NASDAQ	CHSCP	Wed, Aug 11, 2021	30.02	30.13	29.81	30.00
4620	NASDAQ	CHSCP	Tue, Aug 10, 2021	30.01	30.01	29.82	29.88
4619	NASDAQ	CHSCP	Mon, Aug 9, 2021	30.20	30.20	30.00	30.00
4618	NASDAQ	CHSCP	Fri, Aug 6, 2021	29.97	30.21	29.97	30.18
4617	NASDAQ	CHSCP	Thu, Aug 5, 2021	29.95	30.10	29.93	30.10
4616	NASDAQ	CHSCP	Wed, Aug 4, 2021	29.90	30.04	29.80	29.94
4615	NASDAQ	CHSCP	Tue, Aug 3, 2021	30.06	30.06	29.85	30.01
4614	NASDAQ	CHSCP	Mon, Aug 2, 2021	29.86	30.14	29.80	30.14
4613	NASDAQ	CHSCP	Fri, Jul 30, 2021	29.81	30.05	29.79	29.95
4612	NASDAQ	CHSCP	Thu, Jul 29, 2021	29.70	29.86	29.70	29.79
4611	NASDAQ	CHSCP	Wed, Jul 28, 2021	29.88	30.03	29.73	29.76
4610	NASDAQ	CHSCP	Tue, Jul 27, 2021	29.92	29.96	29.80	29.84
4609	NASDAQ	CHSCP	Mon, Jul 26, 2021	29.84	30.10	29.84	30.05
4608	NASDAQ	CHSCP	Fri, Jul 23, 2021	29.83	30.05	29.80	29.80
4607	NASDAQ	CHSCP	Thu, Jul 22, 2021	29.92	30.04	29.82	29.85
4606	NASDAQ	CHSCP	Wed, Jul 21, 2021	29.85	30.03	29.85	29.88
4605	NASDAQ	CHSCP	Tue, Jul 20, 2021	29.86	30.11	29.85	29.86
4604	NASDAQ	CHSCP	Mon, Jul 19, 2021	29.85	29.95	29.85	29.85
4603	NASDAQ	CHSCP	Fri, Jul 16, 2021	30.11	30.11	29.87	29.87
4602	NASDAQ	CHSCP	Thu, Jul 15, 2021	29.99	30.00	29.92	30.00
4601	NASDAQ	CHSCP	Wed, Jul 14, 2021	30.05	30.05	29.90	29.97
4600	NASDAQ	CHSCP	Tue, Jul 13, 2021	30.00	30.00	29.90	29.90
4599	NASDAQ	CHSCP	Mon, Jul 12, 2021	29.96	30.00	29.96	30.00
4598	NASDAQ	CHSCP	Fri, Jul 9, 2021	29.99	29.99	29.92	29.92
4597	NASDAQ	CHSCP	Thu, Jul 8, 2021	30.03	30.07	29.87	30.00
4596	NASDAQ	CHSCP	Wed, Jul 7, 2021	29.92	30.10	29.81	29.94
4595	NASDAQ	CHSCP	Tue, Jul 6, 2021	29.90	30.14	29.90	30.14
4594	NASDAQ	CHSCP	Fri, Jul 2, 2021	29.90	30.15	29.90	30.15
4593	NASDAQ	CHSCP	Thu, Jul 1, 2021	30.00	30.00	29.75	29.88
4592	NASDAQ	CHSCP	Wed, Jun 30, 2021	29.65	30.05	29.54	30.05
4591	NASDAQ	CHSCP	Tue, Jun 29, 2021	29.62	29.62	29.51	29.55
4590	NASDAQ	CHSCP	Mon, Jun 28, 2021	29.63	29.66	29.52	29.63
4589	NASDAQ	CHSCP	Fri, Jun 25, 2021	29.60	29.70	29.53	29.54
4588	NASDAQ	CHSCP	Thu, Jun 24, 2021	29.61	29.79	29.52	29.62
4587	NASDAQ	CHSCP	Wed, Jun 23, 2021	29.42	29.77	29.42	29.66
4586	NASDAQ	CHSCP	Tue, Jun 22, 2021	29.40	29.72	29.40	29.49
4585	NASDAQ	CHSCP	Mon, Jun 21, 2021	29.43	29.70	29.35	29.37
4584	NASDAQ	CHSCP	Fri, Jun 18, 2021	29.61	29.99	29.11	29.43
4583	NASDAQ	CHSCP	Thu, Jun 17, 2021	30.03	30.18	29.61	29.65
4582	NASDAQ	CHSCP	Wed, Jun 16, 2021	30.06	30.17	29.82	29.91
4581	NASDAQ	CHSCP	Tue, Jun 15, 2021	30.54	30.54	30.00	30.15
4580	NASDAQ	CHSCP	Mon, Jun 14, 2021	30.91	30.96	30.52	30.96
4579	NASDAQ	CHSCP	Fri, Jun 11, 2021	30.67	30.98	30.66	30.97
4578	NASDAQ	CHSCP	Thu, Jun 10, 2021	30.50	30.55	30.47	30.55
4577	NASDAQ	CHSCP	Wed, Jun 9, 2021	30.50	30.64	30.50	30.50
4576	NASDAQ	CHSCP	Tue, Jun 8, 2021	30.50	30.50	30.46	30.50
4575	NASDAQ	CHSCP	Mon, Jun 7, 2021	30.49	30.50	30.41	30.43
4574	NASDAQ	CHSCP	Fri, Jun 4, 2021	30.45	30.48	30.33	30.48
4573	NASDAQ	CHSCP	Thu, Jun 3, 2021	30.41	30.49	30.29	30.29
4572	NASDAQ	CHSCP	Wed, Jun 2, 2021	30.38	30.49	30.30	30.48
4571	NASDAQ	CHSCP	Tue, Jun 1, 2021	30.20	30.38	30.20	30.38
4570	NASDAQ	CHSCP	Fri, May 28, 2021	30.15	30.29	30.11	30.20
4569	NASDAQ	CHSCP	Thu, May 27, 2021	30.20	30.22	30.10	30.14
4568	NASDAQ	CHSCP	Wed, May 26, 2021	30.09	30.20	29.97	30.10
4567	NASDAQ	CHSCP	Tue, May 25, 2021	30.10	30.19	30.07	30.07
4566	NASDAQ	CHSCP	Mon, May 24, 2021	30.10	30.24	30.05	30.24
4565	NASDAQ	CHSCP	Fri, May 21, 2021	29.86	30.24	29.85	30.24
4564	NASDAQ	CHSCP	Thu, May 20, 2021	29.94	29.98	29.84	29.84
4563	NASDAQ	CHSCP	Wed, May 19, 2021	29.95	30.05	29.80	29.93
4562	NASDAQ	CHSCP	Tue, May 18, 2021	30.00	30.08	29.70	30.05
4561	NASDAQ	CHSCP	Mon, May 17, 2021	29.83	29.89	29.65	29.84
4560	NASDAQ	CHSCP	Fri, May 14, 2021	29.69	29.97	29.50	29.81
4559	NASDAQ	CHSCP	Thu, May 13, 2021	29.47	29.67	29.40	29.43
4558	NASDAQ	CHSCP	Wed, May 12, 2021	29.62	29.66	29.22	29.31
4557	NASDAQ	CHSCP	Tue, May 11, 2021	29.70	29.70	29.61	29.66
4556	NASDAQ	CHSCP	Mon, May 10, 2021	30.00	30.00	29.71	29.75
4555	NASDAQ	CHSCP	Fri, May 7, 2021	29.67	30.09	29.67	29.99
4554	NASDAQ	CHSCP	Thu, May 6, 2021	29.81	29.94	29.63	29.70
4553	NASDAQ	CHSCP	Wed, May 5, 2021	30.02	30.12	29.82	29.82
4552	NASDAQ	CHSCP	Tue, May 4, 2021	30.07	30.08	29.91	29.97
4551	NASDAQ	CHSCP	Mon, May 3, 2021	29.76	30.06	29.76	29.97
4550	NASDAQ	CHSCP	Fri, Apr 30, 2021	30.00	30.06	29.79	29.79
4549	NASDAQ	CHSCP	Thu, Apr 29, 2021	29.85	30.08	29.79	30.01
4548	NASDAQ	CHSCP	Wed, Apr 28, 2021	30.07	30.14	29.80	29.80
4547	NASDAQ	CHSCP	Tue, Apr 27, 2021	30.00	30.03	29.92	29.93
4546	NASDAQ	CHSCP	Mon, Apr 26, 2021	30.03	30.31	29.92	30.00
4545	NASDAQ	CHSCP	Fri, Apr 23, 2021	30.27	30.27	30.07	30.11
4544	NASDAQ	CHSCP	Thu, Apr 22, 2021	30.20	30.20	30.06	30.08
4543	NASDAQ	CHSCP	Wed, Apr 21, 2021	30.14	30.30	30.06	30.19
4542	NASDAQ	CHSCP	Tue, Apr 20, 2021	30.29	30.30	30.05	30.11
4541	NASDAQ	CHSCP	Mon, Apr 19, 2021	30.23	30.26	30.12	30.25
4540	NASDAQ	CHSCP	Fri, Apr 16, 2021	30.25	30.25	30.05	30.25
4539	NASDAQ	CHSCP	Thu, Apr 15, 2021	30.25	30.25	30.01	30.25
4538	NASDAQ	CHSCP	Wed, Apr 14, 2021	30.20	30.22	30.00	30.11
4537	NASDAQ	CHSCP	Tue, Apr 13, 2021	29.99	30.16	29.99	30.16
4536	NASDAQ	CHSCP	Mon, Apr 12, 2021	30.10	30.10	30.03	30.03
4535	NASDAQ	CHSCP	Fri, Apr 9, 2021	29.93	30.10	29.91	30.09
4534	NASDAQ	CHSCP	Thu, Apr 8, 2021	30.09	30.09	29.92	29.92
4533	NASDAQ	CHSCP	Wed, Apr 7, 2021	29.91	30.06	29.91	30.01
4532	NASDAQ	CHSCP	Tue, Apr 6, 2021	30.18	30.22	30.00	30.05
4531	NASDAQ	CHSCP	Mon, Apr 5, 2021	30.10	30.24	30.10	30.19
4530	NASDAQ	CHSCP	Thu, Apr 1, 2021	30.13	30.22	30.13	30.22
4529	NASDAQ	CHSCP	Wed, Mar 31, 2021	30.10	30.24	29.97	30.18
4528	NASDAQ	CHSCP	Tue, Mar 30, 2021	29.83	29.99	29.78	29.99
4527	NASDAQ	CHSCP	Mon, Mar 29, 2021	30.00	30.00	29.73	29.73
4526	NASDAQ	CHSCP	Fri, Mar 26, 2021	30.08	30.08	29.82	29.87
4525	NASDAQ	CHSCP	Thu, Mar 25, 2021	29.94	30.08	29.93	29.93
4524	NASDAQ	CHSCP	Wed, Mar 24, 2021	29.90	30.15	29.84	30.09
4523	NASDAQ	CHSCP	Tue, Mar 23, 2021	29.89	29.90	29.76	29.90
4522	NASDAQ	CHSCP	Mon, Mar 22, 2021	29.81	30.00	29.74	29.82
4521	NASDAQ	CHSCP	Fri, Mar 19, 2021	29.86	30.05	29.81	30.00
4520	NASDAQ	CHSCP	Thu, Mar 18, 2021	29.80	30.00	29.64	29.70
4519	NASDAQ	CHSCP	Wed, Mar 17, 2021	30.01	30.01	29.80	29.96
4518	NASDAQ	CHSCP	Tue, Mar 16, 2021	30.14	30.14	29.86	30.01
4517	NASDAQ	CHSCP	Mon, Mar 15, 2021	30.50	30.50	30.31	30.36
4516	NASDAQ	CHSCP	Fri, Mar 12, 2021	30.20	30.40	30.20	30.35
4515	NASDAQ	CHSCP	Thu, Mar 11, 2021	30.20	30.38	30.10	30.38
4514	NASDAQ	CHSCP	Wed, Mar 10, 2021	30.21	30.34	30.10	30.28
4513	NASDAQ	CHSCP	Tue, Mar 9, 2021	30.08	30.11	29.88	30.07
4512	NASDAQ	CHSCP	Mon, Mar 8, 2021	29.85	29.97	29.85	29.88
4511	NASDAQ	CHSCP	Fri, Mar 5, 2021	29.75	29.99	29.74	29.99
4510	NASDAQ	CHSCP	Thu, Mar 4, 2021	29.72	29.97	29.63	29.74
4509	NASDAQ	CHSCP	Wed, Mar 3, 2021	29.65	29.95	29.47	29.92
4508	NASDAQ	CHSCP	Tue, Mar 2, 2021	29.64	29.88	29.45	29.78
4507	NASDAQ	CHSCP	Mon, Mar 1, 2021	29.28	29.60	29.28	29.45
4506	NASDAQ	CHSCP	Fri, Feb 26, 2021	29.20	29.45	29.14	29.37
4505	NASDAQ	CHSCP	Thu, Feb 25, 2021	29.15	29.32	29.05	29.17
4504	NASDAQ	CHSCP	Wed, Feb 24, 2021	29.28	29.36	29.15	29.23
4503	NASDAQ	CHSCP	Tue, Feb 23, 2021	29.15	29.48	29.13	29.35
4502	NASDAQ	CHSCP	Mon, Feb 22, 2021	29.15	29.15	29.08	29.13
4501	NASDAQ	CHSCP	Fri, Feb 19, 2021	29.11	29.15	29.05	29.15
4500	NASDAQ	CHSCP	Thu, Feb 18, 2021	29.32	29.40	29.00	29.09
4499	NASDAQ	CHSCP	Wed, Feb 17, 2021	29.34	29.59	29.07	29.07
4498	NASDAQ	CHSCP	Tue, Feb 16, 2021	29.36	29.48	29.29	29.29
4497	NASDAQ	CHSCP	Fri, Feb 12, 2021	29.73	29.73	29.34	29.39
4496	NASDAQ	CHSCP	Thu, Feb 11, 2021	29.78	29.80	29.65	29.65
4495	NASDAQ	CHSCP	Wed, Feb 10, 2021	29.85	29.91	29.76	29.78
4494	NASDAQ	CHSCP	Tue, Feb 9, 2021	29.85	29.90	29.77	29.89
4493	NASDAQ	CHSCP	Mon, Feb 8, 2021	29.90	29.91	29.75	29.81
4492	NASDAQ	CHSCP	Fri, Feb 5, 2021	29.85	29.95	29.85	29.90
4491	NASDAQ	CHSCP	Thu, Feb 4, 2021	29.85	29.95	29.84	29.89
4490	NASDAQ	CHSCP	Wed, Feb 3, 2021	29.95	29.95	29.85	29.88
4489	NASDAQ	CHSCP	Tue, Feb 2, 2021	29.94	29.99	29.82	29.87
4488	NASDAQ	CHSCP	Mon, Feb 1, 2021	29.98	29.98	29.85	29.91
4487	NASDAQ	CHSCP	Fri, Jan 29, 2021	29.75	29.95	29.70	29.91
4486	NASDAQ	CHSCP	Thu, Jan 28, 2021	29.85	29.85	29.75	29.79
4485	NASDAQ	CHSCP	Wed, Jan 27, 2021	29.93	29.98	29.83	29.83
4484	NASDAQ	CHSCP	Tue, Jan 26, 2021	29.83	29.94	29.83	29.85
4483	NASDAQ	CHSCP	Mon, Jan 25, 2021	29.80	29.85	29.57	29.83
4482	NASDAQ	CHSCP	Fri, Jan 22, 2021	29.74	29.88	29.68	29.80
4481	NASDAQ	CHSCP	Thu, Jan 21, 2021	29.70	29.78	29.64	29.75
4480	NASDAQ	CHSCP	Wed, Jan 20, 2021	29.60	29.78	29.55	29.70
4479	NASDAQ	CHSCP	Tue, Jan 19, 2021	29.77	29.77	29.45	29.60
4478	NASDAQ	CHSCP	Fri, Jan 15, 2021	29.56	29.70	29.45	29.70
4477	NASDAQ	CHSCP	Thu, Jan 14, 2021	29.47	29.66	29.40	29.66
4476	NASDAQ	CHSCP	Wed, Jan 13, 2021	29.10	29.46	29.10	29.46
4475	NASDAQ	CHSCP	Tue, Jan 12, 2021	29.44	29.44	29.02	29.05
4474	NASDAQ	CHSCP	Mon, Jan 11, 2021	29.34	29.50	29.27	29.30
4473	NASDAQ	CHSCP	Fri, Jan 8, 2021	29.35	29.54	29.26	29.54
4472	NASDAQ	CHSCP	Thu, Jan 7, 2021	29.43	29.46	29.31	29.35
4471	NASDAQ	CHSCP	Wed, Jan 6, 2021	29.57	29.60	29.29	29.43
4470	NASDAQ	CHSCP	Tue, Jan 5, 2021	29.60	29.75	29.60	29.70
4469	NASDAQ	CHSCP	Mon, Jan 4, 2021	29.80	29.90	29.43	29.74
4468	NASDAQ	CHSCP	Thu, Dec 31, 2020	29.60	29.95	29.33	29.90
4467	NASDAQ	CHSCP	Wed, Dec 30, 2020	29.50	29.50	29.47	29.50
4466	NASDAQ	CHSCP	Tue, Dec 29, 2020	29.53	29.55	29.29	29.49
4465	NASDAQ	CHSCP	Mon, Dec 28, 2020	29.47	29.56	29.37	29.37
4464	NASDAQ	CHSCP	Thu, Dec 24, 2020	29.43	29.53	29.37	29.53
4463	NASDAQ	CHSCP	Wed, Dec 23, 2020	29.26	29.47	29.01	29.32
4462	NASDAQ	CHSCP	Tue, Dec 22, 2020	29.62	29.65	29.06	29.26
4461	NASDAQ	CHSCP	Mon, Dec 21, 2020	29.54	29.70	29.25	29.52
4460	NASDAQ	CHSCP	Fri, Dec 18, 2020	29.74	29.80	29.53	29.78
4459	NASDAQ	CHSCP	Thu, Dec 17, 2020	29.63	29.91	29.63	29.80
4458	NASDAQ	CHSCP	Wed, Dec 16, 2020	29.70	30.05	29.53	29.70
4457	NASDAQ	CHSCP	Tue, Dec 15, 2020	30.44	30.44	30.22	30.38
4456	NASDAQ	CHSCP	Mon, Dec 14, 2020	30.25	30.31	30.21	30.31
4455	NASDAQ	CHSCP	Fri, Dec 11, 2020	30.24	30.25	30.13	30.25
4454	NASDAQ	CHSCP	Thu, Dec 10, 2020	29.99	30.25	29.99	30.13
4453	NASDAQ	CHSCP	Wed, Dec 9, 2020	30.05	30.24	30.01	30.13
4452	NASDAQ	CHSCP	Tue, Dec 8, 2020	30.20	30.20	29.93	30.00
4451	NASDAQ	CHSCP	Mon, Dec 7, 2020	30.05	30.20	29.98	30.15
4450	NASDAQ	CHSCP	Fri, Dec 4, 2020	30.12	30.12	29.93	30.00
4449	NASDAQ	CHSCP	Thu, Dec 3, 2020	30.00	30.00	29.85	29.93
4448	NASDAQ	CHSCP	Wed, Dec 2, 2020	29.79	29.94	29.77	29.88
4447	NASDAQ	CHSCP	Tue, Dec 1, 2020	29.68	30.10	29.68	29.75
4446	NASDAQ	CHSCP	Mon, Nov 30, 2020	30.00	30.07	29.64	29.66
4445	NASDAQ	CHSCP	Fri, Nov 27, 2020	29.98	30.02	29.98	29.99
4444	NASDAQ	CHSCP	Wed, Nov 25, 2020	30.03	30.03	29.93	29.98
4443	NASDAQ	CHSCP	Tue, Nov 24, 2020	29.98	30.09	29.96	29.96
4442	NASDAQ	CHSCP	Mon, Nov 23, 2020	29.75	29.97	29.75	29.94
4441	NASDAQ	CHSCP	Fri, Nov 20, 2020	29.76	29.92	29.70	29.70
4440	NASDAQ	CHSCP	Thu, Nov 19, 2020	29.50	29.86	29.50	29.75
4439	NASDAQ	CHSCP	Wed, Nov 18, 2020	29.50	29.58	29.50	29.50
4438	NASDAQ	CHSCP	Tue, Nov 17, 2020	29.30	29.57	29.30	29.42
4437	NASDAQ	CHSCP	Mon, Nov 16, 2020	29.48	29.49	29.15	29.49
4436	NASDAQ	CHSCP	Fri, Nov 13, 2020	29.33	29.49	29.33	29.49
4435	NASDAQ	CHSCP	Thu, Nov 12, 2020	29.27	29.39	29.15	29.39
4434	NASDAQ	CHSCP	Wed, Nov 11, 2020	29.30	29.45	29.30	29.40
4433	NASDAQ	CHSCP	Tue, Nov 10, 2020	29.36	29.44	29.12	29.44
4432	NASDAQ	CHSCP	Mon, Nov 9, 2020	29.29	29.44	29.29	29.44
4431	NASDAQ	CHSCP	Fri, Nov 6, 2020	29.29	29.30	29.06	29.06
4430	NASDAQ	CHSCP	Thu, Nov 5, 2020	29.40	29.44	29.37	29.44
4429	NASDAQ	CHSCP	Wed, Nov 4, 2020	29.19	29.45	29.19	29.44
4428	NASDAQ	CHSCP	Tue, Nov 3, 2020	29.15	29.25	28.85	29.25
4427	NASDAQ	CHSCP	Mon, Nov 2, 2020	28.78	29.25	28.78	28.91
4426	NASDAQ	CHSCP	Fri, Oct 30, 2020	28.56	29.05	28.40	29.00
4425	NASDAQ	CHSCP	Thu, Oct 29, 2020	28.40	28.95	28.40	28.40
4424	NASDAQ	CHSCP	Wed, Oct 28, 2020	28.60	28.73	28.30	28.30
4423	NASDAQ	CHSCP	Tue, Oct 27, 2020	28.70	28.81	28.55	28.70
4422	NASDAQ	CHSCP	Mon, Oct 26, 2020	28.92	28.93	28.60	28.71
4421	NASDAQ	CHSCP	Fri, Oct 23, 2020	28.54	28.93	28.54	28.88
4420	NASDAQ	CHSCP	Thu, Oct 22, 2020	28.56	28.77	28.31	28.77
4419	NASDAQ	CHSCP	Wed, Oct 21, 2020	28.97	28.97	28.42	28.45
4418	NASDAQ	CHSCP	Tue, Oct 20, 2020	28.69	28.88	28.51	28.58
4417	NASDAQ	CHSCP	Mon, Oct 19, 2020	28.60	28.74	28.55	28.64
4416	NASDAQ	CHSCP	Fri, Oct 16, 2020	28.85	28.85	28.63	28.63
4415	NASDAQ	CHSCP	Thu, Oct 15, 2020	28.79	29.05	28.69	28.85
4414	NASDAQ	CHSCP	Wed, Oct 14, 2020	29.35	29.35	29.02	29.03
4413	NASDAQ	CHSCP	Tue, Oct 13, 2020	29.26	29.46	29.18	29.29
4412	NASDAQ	CHSCP	Mon, Oct 12, 2020	29.22	29.36	29.02	29.36
4411	NASDAQ	CHSCP	Fri, Oct 9, 2020	29.30	29.44	29.13	29.26
4410	NASDAQ	CHSCP	Thu, Oct 8, 2020	28.97	29.25	28.95	29.21
4409	NASDAQ	CHSCP	Wed, Oct 7, 2020	28.73	29.25	28.73	28.89
4408	NASDAQ	CHSCP	Tue, Oct 6, 2020	29.00	29.07	28.74	28.90
4407	NASDAQ	CHSCP	Mon, Oct 5, 2020	28.71	29.14	28.15	28.88
4406	NASDAQ	CHSCP	Fri, Oct 2, 2020	28.70	28.85	28.64	28.84
4405	NASDAQ	CHSCP	Thu, Oct 1, 2020	28.89	28.90	28.53	28.88
4404	NASDAQ	CHSCP	Wed, Sep 30, 2020	29.23	29.40	28.67	28.67
4403	NASDAQ	CHSCP	Tue, Sep 29, 2020	29.17	29.29	29.08	29.25
4402	NASDAQ	CHSCP	Mon, Sep 28, 2020	28.90	29.32	28.86	29.27
4401	NASDAQ	CHSCP	Fri, Sep 25, 2020	28.24	28.91	28.24	28.87
4400	NASDAQ	CHSCP	Thu, Sep 24, 2020	28.00	28.45	28.00	28.14
4399	NASDAQ	CHSCP	Wed, Sep 23, 2020	28.45	28.50	28.00	28.00
4398	NASDAQ	CHSCP	Tue, Sep 22, 2020	28.25	28.66	28.25	28.36
4397	NASDAQ	CHSCP	Mon, Sep 21, 2020	28.10	28.41	28.10	28.40
4396	NASDAQ	CHSCP	Fri, Sep 18, 2020	28.32	28.69	28.32	28.34
4395	NASDAQ	CHSCP	Thu, Sep 17, 2020	28.81	28.85	28.23	28.41
4394	NASDAQ	CHSCP	Wed, Sep 16, 2020	29.28	29.39	28.68	28.68
4393	NASDAQ	CHSCP	Tue, Sep 15, 2020	29.13	29.51	29.13	29.13
4392	NASDAQ	CHSCP	Mon, Sep 14, 2020	29.39	29.47	29.29	29.45
4391	NASDAQ	CHSCP	Fri, Sep 11, 2020	29.23	29.26	29.12	29.25
4390	NASDAQ	CHSCP	Thu, Sep 10, 2020	28.94	29.47	28.94	29.29
4389	NASDAQ	CHSCP	Wed, Sep 9, 2020	28.72	28.95	28.72	28.95
4388	NASDAQ	CHSCP	Tue, Sep 8, 2020	28.91	28.91	28.51	28.60
4387	NASDAQ	CHSCP	Fri, Sep 4, 2020	28.76	28.80	28.51	28.80
4386	NASDAQ	CHSCP	Thu, Sep 3, 2020	28.62	28.80	28.44	28.76
4385	NASDAQ	CHSCP	Wed, Sep 2, 2020	28.60	28.72	28.55	28.64
4384	NASDAQ	CHSCP	Tue, Sep 1, 2020	28.75	28.75	28.56	28.60
4383	NASDAQ	CHSCP	Mon, Aug 31, 2020	28.70	28.76	28.53	28.53
4382	NASDAQ	CHSCP	Fri, Aug 28, 2020	28.58	28.70	28.56	28.65
4381	NASDAQ	CHSCP	Thu, Aug 27, 2020	28.62	28.77	28.58	28.70
4380	NASDAQ	CHSCP	Wed, Aug 26, 2020	28.55	28.74	28.55	28.57
4379	NASDAQ	CHSCP	Tue, Aug 25, 2020	28.60	28.77	28.56	28.69
4378	NASDAQ	CHSCP	Mon, Aug 24, 2020	28.75	28.76	28.56	28.70
4377	NASDAQ	CHSCP	Fri, Aug 21, 2020	28.68	28.80	28.57	28.77
4376	NASDAQ	CHSCP	Thu, Aug 20, 2020	28.53	28.73	28.53	28.72
4375	NASDAQ	CHSCP	Wed, Aug 19, 2020	28.61	28.73	28.57	28.63
4374	NASDAQ	CHSCP	Tue, Aug 18, 2020	28.30	28.79	28.30	28.73
4373	NASDAQ	CHSCP	Mon, Aug 17, 2020	28.19	28.37	28.19	28.30
4372	NASDAQ	CHSCP	Fri, Aug 14, 2020	28.06	28.45	28.05	28.10
4371	NASDAQ	CHSCP	Thu, Aug 13, 2020	28.01	28.20	28.01	28.05
4370	NASDAQ	CHSCP	Wed, Aug 12, 2020	28.16	28.20	28.01	28.01
4369	NASDAQ	CHSCP	Tue, Aug 11, 2020	28.18	28.25	28.10	28.25
4368	NASDAQ	CHSCP	Mon, Aug 10, 2020	28.09	28.21	28.09	28.21
4367	NASDAQ	CHSCP	Fri, Aug 7, 2020	28.14	28.33	28.04	28.09
4366	NASDAQ	CHSCP	Thu, Aug 6, 2020	28.22	28.22	28.05	28.20
4365	NASDAQ	CHSCP	Wed, Aug 5, 2020	28.10	28.48	28.10	28.20
4364	NASDAQ	CHSCP	Tue, Aug 4, 2020	28.44	28.44	28.15	28.20
4363	NASDAQ	CHSCP	Mon, Aug 3, 2020	28.49	28.49	28.25	28.40
4362	NASDAQ	CHSCP	Fri, Jul 31, 2020	28.45	28.55	28.21	28.31
4361	NASDAQ	CHSCP	Thu, Jul 30, 2020	28.02	28.44	28.02	28.43
4360	NASDAQ	CHSCP	Wed, Jul 29, 2020	27.96	28.25	27.96	28.22
4359	NASDAQ	CHSCP	Tue, Jul 28, 2020	27.94	28.15	27.94	28.13
4358	NASDAQ	CHSCP	Mon, Jul 27, 2020	28.09	28.10	27.81	27.83
4357	NASDAQ	CHSCP	Fri, Jul 24, 2020	28.08	28.14	28.01	28.02
4356	NASDAQ	CHSCP	Thu, Jul 23, 2020	28.18	28.20	28.00	28.00
4355	NASDAQ	CHSCP	Wed, Jul 22, 2020	28.23	28.36	28.02	28.03
4354	NASDAQ	CHSCP	Tue, Jul 21, 2020	28.23	28.49	28.14	28.36
4353	NASDAQ	CHSCP	Mon, Jul 20, 2020	28.39	28.39	28.08	28.33
4352	NASDAQ	CHSCP	Fri, Jul 17, 2020	28.04	28.38	28.02	28.25
4351	NASDAQ	CHSCP	Thu, Jul 16, 2020	28.15	28.40	28.00	28.25
4350	NASDAQ	CHSCP	Wed, Jul 15, 2020	28.06	28.11	27.98	28.05
4349	NASDAQ	CHSCP	Tue, Jul 14, 2020	27.95	28.17	27.81	27.98
4348	NASDAQ	CHSCP	Mon, Jul 13, 2020	28.05	28.19	28.00	28.00
4347	NASDAQ	CHSCP	Fri, Jul 10, 2020	28.15	28.15	27.98	28.15
4346	NASDAQ	CHSCP	Thu, Jul 9, 2020	28.05	28.17	27.80	28.02
4345	NASDAQ	CHSCP	Wed, Jul 8, 2020	28.14	28.27	28.00	28.12
4344	NASDAQ	CHSCP	Tue, Jul 7, 2020	28.09	28.57	28.01	28.15
4343	NASDAQ	CHSCP	Mon, Jul 6, 2020	28.11	28.23	28.01	28.21
4342	NASDAQ	CHSCP	Thu, Jul 2, 2020	28.00	28.19	27.81	28.00
4341	NASDAQ	CHSCP	Wed, Jul 1, 2020	27.85	28.15	27.71	27.94
4340	NASDAQ	CHSCP	Tue, Jun 30, 2020	28.99	29.00	27.63	27.63
4339	NASDAQ	CHSCP	Mon, Jun 29, 2020	28.50	28.62	28.16	28.20
4338	NASDAQ	CHSCP	Fri, Jun 26, 2020	28.76	29.29	28.50	28.50
4337	NASDAQ	CHSCP	Thu, Jun 25, 2020	28.81	29.02	28.77	28.77
4336	NASDAQ	CHSCP	Wed, Jun 24, 2020	29.50	29.50	28.93	29.01
4335	NASDAQ	CHSCP	Tue, Jun 23, 2020	29.92	29.92	29.20	29.58
4334	NASDAQ	CHSCP	Mon, Jun 22, 2020	29.96	30.03	29.63	29.81
4333	NASDAQ	CHSCP	Fri, Jun 19, 2020	30.35	30.35	29.52	30.14
4332	NASDAQ	CHSCP	Thu, Jun 18, 2020	29.53	30.49	29.22	30.48
4331	NASDAQ	CHSCP	Wed, Jun 17, 2020	29.47	29.68	29.03	29.68
4330	NASDAQ	CHSCP	Tue, Jun 16, 2020	29.16	29.50	28.81	29.50
4329	NASDAQ	CHSCP	Mon, Jun 15, 2020	28.83	29.35	28.61	29.35
4328	NASDAQ	CHSCP	Fri, Jun 12, 2020	29.34	29.34	28.44	29.15
4327	NASDAQ	CHSCP	Thu, Jun 11, 2020	29.12	29.39	28.75	29.27
4326	NASDAQ	CHSCP	Wed, Jun 10, 2020	29.50	29.55	29.20	29.50
4325	NASDAQ	CHSCP	Tue, Jun 9, 2020	29.23	29.48	29.22	29.48
4324	NASDAQ	CHSCP	Mon, Jun 8, 2020	29.01	29.30	28.81	29.29
4323	NASDAQ	CHSCP	Fri, Jun 5, 2020	29.00	29.20	28.81	29.15
4322	NASDAQ	CHSCP	Thu, Jun 4, 2020	28.77	29.00	28.59	28.95
4321	NASDAQ	CHSCP	Wed, Jun 3, 2020	28.61	28.99	28.59	28.79
4320	NASDAQ	CHSCP	Tue, Jun 2, 2020	28.70	28.88	28.43	28.88
4319	NASDAQ	CHSCP	Mon, Jun 1, 2020	28.21	28.75	28.21	28.75
4318	NASDAQ	CHSCP	Fri, May 29, 2020	28.30	28.56	28.05	28.56
4317	NASDAQ	CHSCP	Thu, May 28, 2020	28.00	28.34	27.85	28.34
4316	NASDAQ	CHSCP	Wed, May 27, 2020	28.18	28.18	27.84	28.00
4315	NASDAQ	CHSCP	Tue, May 26, 2020	28.31	28.40	28.01	28.07
4314	NASDAQ	CHSCP	Fri, May 22, 2020	28.35	28.38	27.97	28.38
4313	NASDAQ	CHSCP	Thu, May 21, 2020	27.83	28.31	27.65	28.01
4312	NASDAQ	CHSCP	Wed, May 20, 2020	28.00	28.54	27.98	28.52
4311	NASDAQ	CHSCP	Tue, May 19, 2020	27.97	28.15	27.24	27.99
4310	NASDAQ	CHSCP	Mon, May 18, 2020	27.48	27.88	26.76	27.88
4309	NASDAQ	CHSCP	Fri, May 15, 2020	26.80	27.48	26.73	27.38
4308	NASDAQ	CHSCP	Thu, May 14, 2020	26.60	26.99	26.50	26.99
4307	NASDAQ	CHSCP	Wed, May 13, 2020	27.00	27.25	26.60	26.80
4306	NASDAQ	CHSCP	Tue, May 12, 2020	27.25	27.25	26.60	26.81
4305	NASDAQ	CHSCP	Mon, May 11, 2020	26.72	27.00	26.60	27.00
4304	NASDAQ	CHSCP	Fri, May 8, 2020	26.47	26.77	26.40	26.60
4303	NASDAQ	CHSCP	Thu, May 7, 2020	26.53	26.77	26.26	26.29
4302	NASDAQ	CHSCP	Wed, May 6, 2020	26.57	26.75	26.37	26.62
4301	NASDAQ	CHSCP	Tue, May 5, 2020	26.50	26.69	26.44	26.44
4300	NASDAQ	CHSCP	Mon, May 4, 2020	26.60	26.73	26.50	26.50
4299	NASDAQ	CHSCP	Fri, May 1, 2020	26.89	26.99	26.60	26.99
4298	NASDAQ	CHSCP	Thu, Apr 30, 2020	26.52	26.98	26.52	26.98
4297	NASDAQ	CHSCP	Wed, Apr 29, 2020	26.97	26.99	26.74	26.94
4296	NASDAQ	CHSCP	Tue, Apr 28, 2020	26.55	26.92	26.55	26.86
4295	NASDAQ	CHSCP	Mon, Apr 27, 2020	26.70	26.75	26.46	26.53
4294	NASDAQ	CHSCP	Fri, Apr 24, 2020	26.47	26.75	26.43	26.66
4293	NASDAQ	CHSCP	Thu, Apr 23, 2020	26.21	26.60	26.11	26.60
4292	NASDAQ	CHSCP	Wed, Apr 22, 2020	25.60	26.70	25.60	26.10
4291	NASDAQ	CHSCP	Tue, Apr 21, 2020	25.76	25.76	25.30	25.56
4290	NASDAQ	CHSCP	Mon, Apr 20, 2020	26.25	26.31	25.85	26.03
4289	NASDAQ	CHSCP	Fri, Apr 17, 2020	26.69	26.91	26.26	26.33
4288	NASDAQ	CHSCP	Thu, Apr 16, 2020	26.99	26.99	26.39	26.84
4287	NASDAQ	CHSCP	Wed, Apr 15, 2020	26.83	26.85	26.24	26.50
4286	NASDAQ	CHSCP	Tue, Apr 14, 2020	26.32	26.88	26.32	26.77
4285	NASDAQ	CHSCP	Mon, Apr 13, 2020	27.18	27.18	25.98	26.30
4284	NASDAQ	CHSCP	Thu, Apr 9, 2020	27.00	27.50	26.86	26.98
4283	NASDAQ	CHSCP	Wed, Apr 8, 2020	26.30	26.85	26.29	26.71
4282	NASDAQ	CHSCP	Tue, Apr 7, 2020	26.05	26.39	25.90	26.11
4281	NASDAQ	CHSCP	Mon, Apr 6, 2020	25.98	26.40	25.70	25.85
4280	NASDAQ	CHSCP	Fri, Apr 3, 2020	26.18	26.18	25.60	25.90
4279	NASDAQ	CHSCP	Thu, Apr 2, 2020	25.30	26.10	25.28	25.66
4278	NASDAQ	CHSCP	Wed, Apr 1, 2020	25.30	26.72	25.25	25.31
4277	NASDAQ	CHSCP	Tue, Mar 31, 2020	26.97	26.97	25.29	25.29
4276	NASDAQ	CHSCP	Mon, Mar 30, 2020	25.80	26.18	25.76	26.10
4275	NASDAQ	CHSCP	Fri, Mar 27, 2020	25.80	25.98	25.14	25.80
4274	NASDAQ	CHSCP	Thu, Mar 26, 2020	25.94	26.65	25.35	25.72
4273	NASDAQ	CHSCP	Wed, Mar 25, 2020	25.15	26.81	24.25	26.16
4272	NASDAQ	CHSCP	Tue, Mar 24, 2020	25.38	25.95	25.08	25.61
4271	NASDAQ	CHSCP	Mon, Mar 23, 2020	25.77	25.92	24.00	24.67
4270	NASDAQ	CHSCP	Fri, Mar 20, 2020	25.47	26.15	25.10	25.75
4269	NASDAQ	CHSCP	Thu, Mar 19, 2020	25.00	26.00	24.17	25.08
4268	NASDAQ	CHSCP	Wed, Mar 18, 2020	25.50	26.24	24.10	24.75
4267	NASDAQ	CHSCP	Tue, Mar 17, 2020	25.51	28.00	25.51	26.20
4266	NASDAQ	CHSCP	Mon, Mar 16, 2020	26.75	27.68	25.28	25.56
4265	NASDAQ	CHSCP	Fri, Mar 13, 2020	27.79	28.44	27.30	28.35
4264	NASDAQ	CHSCP	Thu, Mar 12, 2020	28.10	28.24	26.75	27.11
4263	NASDAQ	CHSCP	Wed, Mar 11, 2020	28.59	28.61	28.29	28.40
4262	NASDAQ	CHSCP	Tue, Mar 10, 2020	28.52	28.81	28.29	28.59
4261	NASDAQ	CHSCP	Mon, Mar 9, 2020	28.25	28.59	27.90	28.40
4260	NASDAQ	CHSCP	Fri, Mar 6, 2020	28.85	29.10	28.54	28.54
4259	NASDAQ	CHSCP	Thu, Mar 5, 2020	29.10	29.30	29.10	29.10
4258	NASDAQ	CHSCP	Wed, Mar 4, 2020	29.66	29.66	29.31	29.40
4257	NASDAQ	CHSCP	Tue, Mar 3, 2020	28.86	29.20	28.78	29.20
4256	NASDAQ	CHSCP	Mon, Mar 2, 2020	28.48	28.90	28.29	28.85
4255	NASDAQ	CHSCP	Fri, Feb 28, 2020	28.55	28.98	28.28	28.28
4254	NASDAQ	CHSCP	Thu, Feb 27, 2020	28.84	29.66	28.75	28.99
4253	NASDAQ	CHSCP	Wed, Feb 26, 2020	28.78	29.10	28.61	29.09
4252	NASDAQ	CHSCP	Tue, Feb 25, 2020	29.00	29.29	28.52	28.52
4251	NASDAQ	CHSCP	Mon, Feb 24, 2020	29.39	29.39	28.82	28.82
4250	NASDAQ	CHSCP	Fri, Feb 21, 2020	29.76	29.80	29.36	29.44
4249	NASDAQ	CHSCP	Thu, Feb 20, 2020	29.53	29.67	29.53	29.66
4248	NASDAQ	CHSCP	Wed, Feb 19, 2020	29.62	29.78	29.58	29.66
4247	NASDAQ	CHSCP	Tue, Feb 18, 2020	29.73	29.80	29.67	29.70
4246	NASDAQ	CHSCP	Fri, Feb 14, 2020	29.57	29.70	29.56	29.70
4245	NASDAQ	CHSCP	Thu, Feb 13, 2020	29.50	29.73	29.25	29.69
4244	NASDAQ	CHSCP	Wed, Feb 12, 2020	29.28	29.59	29.28	29.58
4243	NASDAQ	CHSCP	Tue, Feb 11, 2020	29.30	29.35	29.20	29.33
4242	NASDAQ	CHSCP	Mon, Feb 10, 2020	29.13	29.40	29.06	29.31
4241	NASDAQ	CHSCP	Fri, Feb 7, 2020	29.08	29.45	29.08	29.40
4240	NASDAQ	CHSCP	Thu, Feb 6, 2020	28.98	29.32	28.98	29.21
4239	NASDAQ	CHSCP	Wed, Feb 5, 2020	29.20	29.25	29.15	29.25
4238	NASDAQ	CHSCP	Tue, Feb 4, 2020	28.93	29.13	28.93	29.06
4237	NASDAQ	CHSCP	Mon, Feb 3, 2020	29.02	29.06	28.95	29.04
4236	NASDAQ	CHSCP	Fri, Jan 31, 2020	29.10	29.14	28.96	29.02
4235	NASDAQ	CHSCP	Thu, Jan 30, 2020	29.06	29.15	28.84	29.09
4234	NASDAQ	CHSCP	Wed, Jan 29, 2020	29.11	29.15	28.81	29.05
4233	NASDAQ	CHSCP	Tue, Jan 28, 2020	28.77	29.12	28.77	29.00
4232	NASDAQ	CHSCP	Mon, Jan 27, 2020	28.99	29.00	28.90	28.94
4231	NASDAQ	CHSCP	Fri, Jan 24, 2020	29.04	29.10	28.92	29.07
4230	NASDAQ	CHSCP	Thu, Jan 23, 2020	28.82	29.14	28.82	29.14
4229	NASDAQ	CHSCP	Wed, Jan 22, 2020	29.01	29.06	28.79	28.92
4228	NASDAQ	CHSCP	Tue, Jan 21, 2020	28.95	29.00	28.62	29.00
4227	NASDAQ	CHSCP	Fri, Jan 17, 2020	28.85	29.00	28.65	28.99
4226	NASDAQ	CHSCP	Thu, Jan 16, 2020	28.65	28.79	28.65	28.72
4225	NASDAQ	CHSCP	Wed, Jan 15, 2020	28.75	28.87	28.63	28.76
4224	NASDAQ	CHSCP	Tue, Jan 14, 2020	28.65	28.77	28.65	28.72
4223	NASDAQ	CHSCP	Mon, Jan 13, 2020	28.76	28.80	28.51	28.69
4222	NASDAQ	CHSCP	Fri, Jan 10, 2020	28.66	28.83	28.66	28.76
4221	NASDAQ	CHSCP	Thu, Jan 9, 2020	28.72	28.80	28.62	28.70
4220	NASDAQ	CHSCP	Wed, Jan 8, 2020	28.80	28.95	28.65	28.80
4219	NASDAQ	CHSCP	Tue, Jan 7, 2020	28.69	28.84	28.48	28.80
4218	NASDAQ	CHSCP	Mon, Jan 6, 2020	28.11	28.48	28.11	28.43
4217	NASDAQ	CHSCP	Fri, Jan 3, 2020	28.13	28.38	28.07	28.19
4216	NASDAQ	CHSCP	Thu, Jan 2, 2020	28.04	28.48	28.04	28.40
4215	NASDAQ	CHSCP	Tue, Dec 31, 2019	28.30	28.30	28.00	28.00
4214	NASDAQ	CHSCP	Mon, Dec 30, 2019	28.03	28.08	28.00	28.01
4213	NASDAQ	CHSCP	Fri, Dec 27, 2019	28.10	28.10	28.01	28.05
4212	NASDAQ	CHSCP	Thu, Dec 26, 2019	28.00	28.08	28.00	28.04
4211	NASDAQ	CHSCP	Tue, Dec 24, 2019	28.04	28.05	28.00	28.00
4210	NASDAQ	CHSCP	Mon, Dec 23, 2019	28.00	28.10	28.00	28.02
4209	NASDAQ	CHSCP	Fri, Dec 20, 2019	28.05	28.15	28.02	28.09
4208	NASDAQ	CHSCP	Thu, Dec 19, 2019	28.00	28.08	28.00	28.01
4207	NASDAQ	CHSCP	Wed, Dec 18, 2019	28.01	28.15	28.00	28.01
4206	NASDAQ	CHSCP	Tue, Dec 17, 2019	28.10	28.26	28.01	28.07
4205	NASDAQ	CHSCP	Mon, Dec 16, 2019	28.17	28.20	28.01	28.04
4204	NASDAQ	CHSCP	Fri, Dec 13, 2019	28.25	28.61	28.21	28.31
4203	NASDAQ	CHSCP	Thu, Dec 12, 2019	28.37	28.55	28.18	28.20
4202	NASDAQ	CHSCP	Wed, Dec 11, 2019	28.18	28.43	28.18	28.43
4201	NASDAQ	CHSCP	Tue, Dec 10, 2019	28.19	28.25	28.16	28.17
4200	NASDAQ	CHSCP	Mon, Dec 9, 2019	28.06	28.25	28.06	28.16
4199	NASDAQ	CHSCP	Fri, Dec 6, 2019	28.05	28.14	27.99	28.14
4198	NASDAQ	CHSCP	Thu, Dec 5, 2019	28.08	28.08	27.94	28.00
4197	NASDAQ	CHSCP	Wed, Dec 4, 2019	28.04	28.08	28.04	28.08
4196	NASDAQ	CHSCP	Tue, Dec 3, 2019	28.00	28.11	28.00	28.04
4195	NASDAQ	CHSCP	Mon, Dec 2, 2019	28.14	28.16	28.00	28.05
4194	NASDAQ	CHSCP	Fri, Nov 29, 2019	28.02	28.29	28.00	28.00
4193	NASDAQ	CHSCP	Wed, Nov 27, 2019	28.26	28.30	28.01	28.01
4192	NASDAQ	CHSCP	Tue, Nov 26, 2019	28.19	28.32	28.10	28.15
4191	NASDAQ	CHSCP	Mon, Nov 25, 2019	28.19	28.33	28.11	28.30
4190	NASDAQ	CHSCP	Fri, Nov 22, 2019	28.23	28.31	28.14	28.31
4189	NASDAQ	CHSCP	Thu, Nov 21, 2019	28.03	28.20	28.01	28.01
4188	NASDAQ	CHSCP	Wed, Nov 20, 2019	28.02	28.15	28.00	28.08
4187	NASDAQ	CHSCP	Tue, Nov 19, 2019	28.15	28.25	28.00	28.15
4186	NASDAQ	CHSCP	Mon, Nov 18, 2019	28.18	28.20	28.14	28.16
4185	NASDAQ	CHSCP	Fri, Nov 15, 2019	28.17	28.25	28.17	28.18
4184	NASDAQ	CHSCP	Thu, Nov 14, 2019	28.11	28.21	28.09	28.16
4183	NASDAQ	CHSCP	Wed, Nov 13, 2019	28.00	28.20	27.97	28.12
4182	NASDAQ	CHSCP	Tue, Nov 12, 2019	28.03	28.03	27.98	27.99
4181	NASDAQ	CHSCP	Mon, Nov 11, 2019	27.97	28.13	27.97	28.02
4180	NASDAQ	CHSCP	Fri, Nov 8, 2019	28.10	28.10	28.03	28.09
4179	NASDAQ	CHSCP	Thu, Nov 7, 2019	28.17	28.17	27.95	28.05
4178	NASDAQ	CHSCP	Wed, Nov 6, 2019	27.96	28.08	27.96	27.99
4177	NASDAQ	CHSCP	Tue, Nov 5, 2019	28.05	28.14	27.98	27.98
4176	NASDAQ	CHSCP	Mon, Nov 4, 2019	28.09	28.11	27.96	28.05
4175	NASDAQ	CHSCP	Fri, Nov 1, 2019	28.10	28.21	28.03	28.04
4174	NASDAQ	CHSCP	Thu, Oct 31, 2019	28.20	28.23	28.03	28.03
4173	NASDAQ	CHSCP	Wed, Oct 30, 2019	28.15	28.18	28.11	28.16
4172	NASDAQ	CHSCP	Tue, Oct 29, 2019	28.14	28.20	28.11	28.13
4171	NASDAQ	CHSCP	Mon, Oct 28, 2019	28.24	28.24	28.05	28.20
4170	NASDAQ	CHSCP	Fri, Oct 25, 2019	28.06	28.24	28.06	28.24
4169	NASDAQ	CHSCP	Thu, Oct 24, 2019	28.13	28.25	28.13	28.20
4168	NASDAQ	CHSCP	Wed, Oct 23, 2019	28.13	28.26	28.00	28.13
4167	NASDAQ	CHSCP	Tue, Oct 22, 2019	28.12	28.12	28.00	28.04
4166	NASDAQ	CHSCP	Mon, Oct 21, 2019	28.14	28.18	28.01	28.01
4165	NASDAQ	CHSCP	Fri, Oct 18, 2019	28.27	28.27	28.00	28.00
4164	NASDAQ	CHSCP	Thu, Oct 17, 2019	28.08	28.19	28.05	28.16
4163	NASDAQ	CHSCP	Wed, Oct 16, 2019	27.95	28.28	27.95	28.03
4162	NASDAQ	CHSCP	Tue, Oct 15, 2019	28.02	28.11	27.96	28.02
4161	NASDAQ	CHSCP	Mon, Oct 14, 2019	27.98	28.05	27.92	28.01
4160	NASDAQ	CHSCP	Fri, Oct 11, 2019	27.85	28.01	27.85	27.92
4159	NASDAQ	CHSCP	Thu, Oct 10, 2019	27.99	27.99	27.87	27.92
4158	NASDAQ	CHSCP	Wed, Oct 9, 2019	27.96	27.96	27.85	27.85
4157	NASDAQ	CHSCP	Tue, Oct 8, 2019	27.85	27.96	27.85	27.96
4156	NASDAQ	CHSCP	Mon, Oct 7, 2019	27.96	28.05	27.91	28.02
4155	NASDAQ	CHSCP	Fri, Oct 4, 2019	27.90	28.05	27.90	27.98
4154	NASDAQ	CHSCP	Thu, Oct 3, 2019	27.84	27.95	27.82	27.90
4153	NASDAQ	CHSCP	Wed, Oct 2, 2019	27.77	27.91	27.70	27.91
4152	NASDAQ	CHSCP	Tue, Oct 1, 2019	28.25	28.28	27.79	27.91
4151	NASDAQ	CHSCP	Mon, Sep 30, 2019	28.08	28.25	27.95	28.07
4150	NASDAQ	CHSCP	Fri, Sep 27, 2019	28.10	28.15	27.93	27.94
4149	NASDAQ	CHSCP	Thu, Sep 26, 2019	28.28	28.28	28.01	28.07
4148	NASDAQ	CHSCP	Wed, Sep 25, 2019	28.30	28.30	28.11	28.22
4147	NASDAQ	CHSCP	Tue, Sep 24, 2019	28.40	28.53	28.19	28.31
4146	NASDAQ	CHSCP	Mon, Sep 23, 2019	28.34	28.45	28.24	28.29
4145	NASDAQ	CHSCP	Fri, Sep 20, 2019	28.54	28.56	28.18	28.23
4144	NASDAQ	CHSCP	Thu, Sep 19, 2019	28.45	28.56	28.38	28.38
4143	NASDAQ	CHSCP	Wed, Sep 18, 2019	28.54	28.61	28.39	28.56
4142	NASDAQ	CHSCP	Tue, Sep 17, 2019	28.49	28.55	28.35	28.55
4141	NASDAQ	CHSCP	Mon, Sep 16, 2019	28.22	28.61	28.17	28.49
4140	NASDAQ	CHSCP	Fri, Sep 13, 2019	28.06	28.62	27.87	28.22
4139	NASDAQ	CHSCP	Thu, Sep 12, 2019	28.25	28.43	28.16	28.28
4138	NASDAQ	CHSCP	Wed, Sep 11, 2019	28.34	28.40	28.21	28.25
4137	NASDAQ	CHSCP	Tue, Sep 10, 2019	28.36	28.50	28.22	28.22
4136	NASDAQ	CHSCP	Mon, Sep 9, 2019	28.54	28.55	28.27	28.31
4135	NASDAQ	CHSCP	Fri, Sep 6, 2019	28.52	28.52	28.40	28.46
4134	NASDAQ	CHSCP	Thu, Sep 5, 2019	28.44	28.57	28.35	28.57
4133	NASDAQ	CHSCP	Wed, Sep 4, 2019	28.39	28.50	28.29	28.40
4132	NASDAQ	CHSCP	Tue, Sep 3, 2019	28.23	28.38	28.23	28.30
4131	NASDAQ	CHSCP	Fri, Aug 30, 2019	28.42	28.42	28.15	28.16
4130	NASDAQ	CHSCP	Thu, Aug 29, 2019	28.47	28.76	28.30	28.33
4129	NASDAQ	CHSCP	Wed, Aug 28, 2019	28.34	28.75	28.34	28.65
4128	NASDAQ	CHSCP	Tue, Aug 27, 2019	28.28	28.35	28.28	28.30
4127	NASDAQ	CHSCP	Mon, Aug 26, 2019	28.40	28.50	28.25	28.25
4126	NASDAQ	CHSCP	Fri, Aug 23, 2019	28.36	28.41	28.25	28.40
4125	NASDAQ	CHSCP	Thu, Aug 22, 2019	28.38	28.66	28.30	28.32
4124	NASDAQ	CHSCP	Wed, Aug 21, 2019	28.55	28.62	28.40	28.42
4123	NASDAQ	CHSCP	Tue, Aug 20, 2019	28.41	28.59	28.37	28.55
4122	NASDAQ	CHSCP	Mon, Aug 19, 2019	28.53	28.63	28.30	28.50
4121	NASDAQ	CHSCP	Fri, Aug 16, 2019	28.42	28.64	28.20	28.27
4120	NASDAQ	CHSCP	Thu, Aug 15, 2019	28.69	28.69	28.33	28.33
4119	NASDAQ	CHSCP	Wed, Aug 14, 2019	28.31	28.55	28.25	28.55
4118	NASDAQ	CHSCP	Tue, Aug 13, 2019	28.44	28.68	28.15	28.23
4117	NASDAQ	CHSCP	Mon, Aug 12, 2019	28.60	28.70	28.15	28.40
4116	NASDAQ	CHSCP	Fri, Aug 9, 2019	28.14	28.45	28.04	28.45
4115	NASDAQ	CHSCP	Thu, Aug 8, 2019	28.22	28.34	28.20	28.34
4114	NASDAQ	CHSCP	Wed, Aug 7, 2019	28.09	28.28	28.09	28.25
4113	NASDAQ	CHSCP	Tue, Aug 6, 2019	28.00	28.28	28.00	28.27
4112	NASDAQ	CHSCP	Mon, Aug 5, 2019	28.20	28.20	27.91	27.97
4111	NASDAQ	CHSCP	Fri, Aug 2, 2019	28.09	28.20	28.08	28.20
4110	NASDAQ	CHSCP	Thu, Aug 1, 2019	28.16	28.25	28.11	28.18
4109	NASDAQ	CHSCP	Wed, Jul 31, 2019	27.95	28.17	27.90	27.96
4108	NASDAQ	CHSCP	Tue, Jul 30, 2019	28.21	28.26	28.01	28.06
4107	NASDAQ	CHSCP	Mon, Jul 29, 2019	28.15	28.28	28.11	28.17
4106	NASDAQ	CHSCP	Fri, Jul 26, 2019	28.10	28.25	28.00	28.20
4105	NASDAQ	CHSCP	Thu, Jul 25, 2019	28.03	28.14	27.91	28.00
4104	NASDAQ	CHSCP	Wed, Jul 24, 2019	27.92	28.19	27.82	28.00
4103	NASDAQ	CHSCP	Tue, Jul 23, 2019	28.17	28.17	27.90	27.91
4102	NASDAQ	CHSCP	Mon, Jul 22, 2019	28.00	28.35	28.00	28.01
4101	NASDAQ	CHSCP	Fri, Jul 19, 2019	28.23	28.27	28.01	28.09
4100	NASDAQ	CHSCP	Thu, Jul 18, 2019	28.10	28.33	28.04	28.20
4099	NASDAQ	CHSCP	Wed, Jul 17, 2019	27.97	28.14	27.89	28.10
4098	NASDAQ	CHSCP	Tue, Jul 16, 2019	28.04	28.04	27.88	27.90
4097	NASDAQ	CHSCP	Mon, Jul 15, 2019	28.14	28.14	27.90	27.96
4096	NASDAQ	CHSCP	Fri, Jul 12, 2019	27.95	28.15	27.81	28.01
4095	NASDAQ	CHSCP	Thu, Jul 11, 2019	27.96	28.10	27.80	27.80
4094	NASDAQ	CHSCP	Wed, Jul 10, 2019	27.96	28.15	27.89	27.91
4093	NASDAQ	CHSCP	Tue, Jul 9, 2019	28.08	28.15	27.90	27.93
4092	NASDAQ	CHSCP	Mon, Jul 8, 2019	28.03	28.14	27.98	28.04
4091	NASDAQ	CHSCP	Fri, Jul 5, 2019	28.15	28.25	28.01	28.14
4090	NASDAQ	CHSCP	Wed, Jul 3, 2019	28.27	28.30	28.11	28.24
4089	NASDAQ	CHSCP	Tue, Jul 2, 2019	27.95	28.40	27.82	28.25
4088	NASDAQ	CHSCP	Mon, Jul 1, 2019	27.89	28.15	27.88	28.03
4087	NASDAQ	CHSCP	Fri, Jun 28, 2019	28.04	28.50	27.57	27.65
4086	NASDAQ	CHSCP	Thu, Jun 27, 2019	27.96	27.96	27.66	27.78
4085	NASDAQ	CHSCP	Wed, Jun 26, 2019	28.35	28.37	27.91	27.97
4084	NASDAQ	CHSCP	Tue, Jun 25, 2019	28.58	28.80	28.26	28.30
4083	NASDAQ	CHSCP	Mon, Jun 24, 2019	28.70	28.70	28.48	28.48
4082	NASDAQ	CHSCP	Fri, Jun 21, 2019	28.57	28.70	28.55	28.67
4081	NASDAQ	CHSCP	Thu, Jun 20, 2019	28.52	28.64	28.40	28.55
4080	NASDAQ	CHSCP	Wed, Jun 19, 2019	28.53	28.80	28.36	28.46
4079	NASDAQ	CHSCP	Tue, Jun 18, 2019	28.55	28.59	28.32	28.46
4078	NASDAQ	CHSCP	Mon, Jun 17, 2019	28.51	28.55	28.34	28.46
4077	NASDAQ	CHSCP	Fri, Jun 14, 2019	28.55	28.55	28.35	28.43
4076	NASDAQ	CHSCP	Thu, Jun 13, 2019	28.64	28.64	28.37	28.49
4075	NASDAQ	CHSCP	Wed, Jun 12, 2019	28.75	28.89	28.70	28.72
4074	NASDAQ	CHSCP	Tue, Jun 11, 2019	28.92	28.92	28.65	28.83
4073	NASDAQ	CHSCP	Mon, Jun 10, 2019	28.90	28.99	28.86	28.90
4072	NASDAQ	CHSCP	Fri, Jun 7, 2019	28.75	28.83	28.64	28.78
4071	NASDAQ	CHSCP	Thu, Jun 6, 2019	28.75	28.75	28.40	28.58
4070	NASDAQ	CHSCP	Wed, Jun 5, 2019	28.64	28.76	28.60	28.75
4069	NASDAQ	CHSCP	Tue, Jun 4, 2019	28.40	28.59	28.40	28.54
4068	NASDAQ	CHSCP	Mon, Jun 3, 2019	28.32	28.70	28.20	28.40
4067	NASDAQ	CHSCP	Fri, May 31, 2019	28.50	28.94	28.14	28.16
4066	NASDAQ	CHSCP	Thu, May 30, 2019	29.11	29.11	28.43	28.48
4065	NASDAQ	CHSCP	Wed, May 29, 2019	28.43	28.62	28.43	28.52
4064	NASDAQ	CHSCP	Tue, May 28, 2019	28.55	28.90	28.43	28.43
4063	NASDAQ	CHSCP	Fri, May 24, 2019	28.43	28.45	28.34	28.39
4062	NASDAQ	CHSCP	Thu, May 23, 2019	28.50	28.74	28.40	28.43
4061	NASDAQ	CHSCP	Wed, May 22, 2019	28.40	29.00	28.40	28.51
4060	NASDAQ	CHSCP	Tue, May 21, 2019	28.64	28.72	28.40	28.42
4059	NASDAQ	CHSCP	Mon, May 20, 2019	28.66	29.01	28.41	28.41
4058	NASDAQ	CHSCP	Fri, May 17, 2019	28.54	29.14	28.54	28.56
4057	NASDAQ	CHSCP	Thu, May 16, 2019	28.62	28.72	28.54	28.68
4056	NASDAQ	CHSCP	Wed, May 15, 2019	28.50	28.69	28.50	28.60
4055	NASDAQ	CHSCP	Tue, May 14, 2019	28.63	28.85	28.49	28.49
4054	NASDAQ	CHSCP	Mon, May 13, 2019	28.73	28.73	28.50	28.57
4053	NASDAQ	CHSCP	Fri, May 10, 2019	28.76	28.85	28.67	28.70
4052	NASDAQ	CHSCP	Thu, May 9, 2019	28.84	28.85	28.68	28.79
4051	NASDAQ	CHSCP	Wed, May 8, 2019	28.80	29.07	28.80	28.85
4050	NASDAQ	CHSCP	Tue, May 7, 2019	28.81	29.10	28.76	28.76
4049	NASDAQ	CHSCP	Mon, May 6, 2019	28.92	29.20	28.80	28.90
4048	NASDAQ	CHSCP	Fri, May 3, 2019	29.00	29.27	28.79	28.87
4047	NASDAQ	CHSCP	Thu, May 2, 2019	29.00	29.05	28.75	28.92
4046	NASDAQ	CHSCP	Wed, May 1, 2019	28.70	29.04	28.70	28.90
4045	NASDAQ	CHSCP	Tue, Apr 30, 2019	29.05	29.26	28.66	28.66
4044	NASDAQ	CHSCP	Mon, Apr 29, 2019	29.40	29.40	28.90	28.97
4043	NASDAQ	CHSCP	Fri, Apr 26, 2019	29.26	29.45	28.81	29.40
4042	NASDAQ	CHSCP	Thu, Apr 25, 2019	29.31	29.38	29.26	29.33
4041	NASDAQ	CHSCP	Wed, Apr 24, 2019	29.28	29.31	29.18	29.26
4040	NASDAQ	CHSCP	Tue, Apr 23, 2019	28.99	29.30	28.99	29.17
4039	NASDAQ	CHSCP	Mon, Apr 22, 2019	28.91	29.00	28.91	28.95
4038	NASDAQ	CHSCP	Thu, Apr 18, 2019	28.94	29.03	28.94	29.00
4037	NASDAQ	CHSCP	Wed, Apr 17, 2019	28.97	29.05	28.92	29.04
4036	NASDAQ	CHSCP	Tue, Apr 16, 2019	28.95	29.05	28.90	29.05
4035	NASDAQ	CHSCP	Mon, Apr 15, 2019	28.95	28.95	28.79	28.88
4034	NASDAQ	CHSCP	Fri, Apr 12, 2019	28.72	28.94	28.69	28.81
4033	NASDAQ	CHSCP	Thu, Apr 11, 2019	28.68	28.90	28.65	28.67
4032	NASDAQ	CHSCP	Wed, Apr 10, 2019	28.84	29.15	28.56	28.78
4031	NASDAQ	CHSCP	Tue, Apr 9, 2019	28.87	28.88	28.63	28.76
4030	NASDAQ	CHSCP	Mon, Apr 8, 2019	29.24	29.29	28.77	29.03
4029	NASDAQ	CHSCP	Fri, Apr 5, 2019	29.27	29.32	29.18	29.32
4028	NASDAQ	CHSCP	Thu, Apr 4, 2019	29.35	29.35	29.05	29.35
4027	NASDAQ	CHSCP	Wed, Apr 3, 2019	29.22	29.35	28.78	29.16
4026	NASDAQ	CHSCP	Tue, Apr 2, 2019	29.19	29.34	29.15	29.29
4025	NASDAQ	CHSCP	Mon, Apr 1, 2019	28.90	29.38	28.55	29.32
4024	NASDAQ	CHSCP	Fri, Mar 29, 2019	28.57	28.78	28.29	28.78
4023	NASDAQ	CHSCP	Thu, Mar 28, 2019	28.27	28.56	28.27	28.33
4022	NASDAQ	CHSCP	Wed, Mar 27, 2019	28.83	28.83	28.20	28.36
4021	NASDAQ	CHSCP	Tue, Mar 26, 2019	28.93	28.98	28.61	28.70
4020	NASDAQ	CHSCP	Mon, Mar 25, 2019	28.93	29.18	28.75	28.95
4019	NASDAQ	CHSCP	Fri, Mar 22, 2019	28.81	28.99	28.79	28.85
4018	NASDAQ	CHSCP	Thu, Mar 21, 2019	28.81	29.38	28.81	29.02
4017	NASDAQ	CHSCP	Wed, Mar 20, 2019	28.95	29.20	28.87	28.93
4016	NASDAQ	CHSCP	Tue, Mar 19, 2019	29.29	29.29	28.83	28.98
4015	NASDAQ	CHSCP	Mon, Mar 18, 2019	29.16	29.48	29.11	29.14
4014	NASDAQ	CHSCP	Fri, Mar 15, 2019	29.07	29.18	29.07	29.18
4013	NASDAQ	CHSCP	Thu, Mar 14, 2019	29.33	29.33	29.07	29.16
4012	NASDAQ	CHSCP	Wed, Mar 13, 2019	29.60	29.60	29.30	29.59
4011	NASDAQ	CHSCP	Tue, Mar 12, 2019	29.57	29.69	29.35	29.40
4010	NASDAQ	CHSCP	Mon, Mar 11, 2019	29.52	29.69	29.22	29.52
4009	NASDAQ	CHSCP	Fri, Mar 8, 2019	29.06	29.52	29.06	29.52
4008	NASDAQ	CHSCP	Thu, Mar 7, 2019	29.50	29.55	29.25	29.25
4007	NASDAQ	CHSCP	Wed, Mar 6, 2019	29.32	29.55	29.16	29.55
4006	NASDAQ	CHSCP	Tue, Mar 5, 2019	29.52	29.52	29.05	29.51
4005	NASDAQ	CHSCP	Mon, Mar 4, 2019	29.40	29.65	29.15	29.56
4004	NASDAQ	CHSCP	Fri, Mar 1, 2019	29.59	29.70	29.18	29.50
4003	NASDAQ	CHSCP	Thu, Feb 28, 2019	28.64	29.76	28.60	29.42
4002	NASDAQ	CHSCP	Wed, Feb 27, 2019	28.40	28.90	28.31	28.79
4001	NASDAQ	CHSCP	Tue, Feb 26, 2019	28.39	28.55	28.30	28.40
4000	NASDAQ	CHSCP	Mon, Feb 25, 2019	28.25	28.39	28.20	28.38
3999	NASDAQ	CHSCP	Fri, Feb 22, 2019	28.10	28.27	28.01	28.27
3998	NASDAQ	CHSCP	Thu, Feb 21, 2019	28.08	28.10	27.93	28.00
3997	NASDAQ	CHSCP	Wed, Feb 20, 2019	28.06	28.21	28.05	28.17
3996	NASDAQ	CHSCP	Tue, Feb 19, 2019	28.11	28.18	28.05	28.12
3995	NASDAQ	CHSCP	Fri, Feb 15, 2019	28.15	28.15	28.00	28.05
3994	NASDAQ	CHSCP	Thu, Feb 14, 2019	27.98	28.10	27.90	27.97
3993	NASDAQ	CHSCP	Wed, Feb 13, 2019	28.15	28.15	27.79	28.00
3992	NASDAQ	CHSCP	Tue, Feb 12, 2019	27.84	28.20	27.75	27.96
3991	NASDAQ	CHSCP	Mon, Feb 11, 2019	27.67	27.85	27.67	27.80
3990	NASDAQ	CHSCP	Fri, Feb 8, 2019	27.80	27.82	27.67	27.82
3989	NASDAQ	CHSCP	Thu, Feb 7, 2019	27.78	27.85	27.65	27.85
3988	NASDAQ	CHSCP	Wed, Feb 6, 2019	27.85	28.05	27.74	27.97
3987	NASDAQ	CHSCP	Tue, Feb 5, 2019	28.08	28.24	27.84	27.94
3986	NASDAQ	CHSCP	Mon, Feb 4, 2019	27.97	28.34	27.78	27.98
3985	NASDAQ	CHSCP	Fri, Feb 1, 2019	28.44	28.74	27.97	28.23
3984	NASDAQ	CHSCP	Thu, Jan 31, 2019	28.81	29.17	28.12	28.22
3983	NASDAQ	CHSCP	Wed, Jan 30, 2019	28.84	29.13	28.84	28.95
3982	NASDAQ	CHSCP	Tue, Jan 29, 2019	28.89	28.98	28.66	28.84
3981	NASDAQ	CHSCP	Mon, Jan 28, 2019	28.91	28.91	28.36	28.70
3980	NASDAQ	CHSCP	Fri, Jan 25, 2019	28.90	29.28	28.85	28.85
3979	NASDAQ	CHSCP	Thu, Jan 24, 2019	28.90	28.90	28.49	28.84
3978	NASDAQ	CHSCP	Wed, Jan 23, 2019	28.90	28.96	28.35	28.94
3977	NASDAQ	CHSCP	Tue, Jan 22, 2019	28.25	29.15	27.95	29.03
3976	NASDAQ	CHSCP	Fri, Jan 18, 2019	27.90	28.60	27.60	28.60
3975	NASDAQ	CHSCP	Thu, Jan 17, 2019	27.87	28.00	27.59	27.82
3974	NASDAQ	CHSCP	Wed, Jan 16, 2019	27.68	27.90	27.50	27.87
3973	NASDAQ	CHSCP	Tue, Jan 15, 2019	27.23	27.70	27.15	27.69
3972	NASDAQ	CHSCP	Mon, Jan 14, 2019	26.95	27.32	26.95	27.32
3971	NASDAQ	CHSCP	Fri, Jan 11, 2019	26.68	27.00	26.63	26.95
3970	NASDAQ	CHSCP	Thu, Jan 10, 2019	26.40	26.90	26.35	26.70
3969	NASDAQ	CHSCP	Wed, Jan 9, 2019	26.70	26.94	26.38	26.44
3968	NASDAQ	CHSCP	Tue, Jan 8, 2019	26.98	27.25	26.65	26.70
3967	NASDAQ	CHSCP	Mon, Jan 7, 2019	26.91	27.29	26.82	26.98
3966	NASDAQ	CHSCP	Fri, Jan 4, 2019	26.84	27.34	26.49	26.83
3965	NASDAQ	CHSCP	Thu, Jan 3, 2019	27.19	27.19	26.75	26.76
3964	NASDAQ	CHSCP	Wed, Jan 2, 2019	26.78	28.39	26.30	27.02
3963	NASDAQ	CHSCP	Mon, Dec 31, 2018	26.92	27.36	26.45	26.79
3962	NASDAQ	CHSCP	Fri, Dec 28, 2018	26.38	26.49	26.20	26.30
3961	NASDAQ	CHSCP	Thu, Dec 27, 2018	26.34	26.69	26.09	26.27
3960	NASDAQ	CHSCP	Wed, Dec 26, 2018	26.30	26.76	26.05	26.35
3959	NASDAQ	CHSCP	Mon, Dec 24, 2018	26.18	26.30	25.72	25.93
3958	NASDAQ	CHSCP	Fri, Dec 21, 2018	26.10	26.30	25.73	26.08
3957	NASDAQ	CHSCP	Thu, Dec 20, 2018	26.20	26.48	25.72	26.10
3956	NASDAQ	CHSCP	Wed, Dec 19, 2018	26.40	26.63	25.78	26.19
3955	NASDAQ	CHSCP	Tue, Dec 18, 2018	27.00	27.16	26.36	26.56
3954	NASDAQ	CHSCP	Mon, Dec 17, 2018	27.70	27.70	26.76	26.80
3953	NASDAQ	CHSCP	Fri, Dec 14, 2018	27.67	28.53	27.56	27.71
3952	NASDAQ	CHSCP	Thu, Dec 13, 2018	28.71	28.71	28.18	28.18
3951	NASDAQ	CHSCP	Wed, Dec 12, 2018	29.67	29.67	28.18	28.41
3950	NASDAQ	CHSCP	Tue, Dec 11, 2018	28.19	28.30	28.18	28.20
3949	NASDAQ	CHSCP	Mon, Dec 10, 2018	27.86	28.39	27.86	28.15
3948	NASDAQ	CHSCP	Fri, Dec 7, 2018	27.85	27.94	27.65	27.80
3947	NASDAQ	CHSCP	Thu, Dec 6, 2018	27.44	27.98	27.44	27.62
3946	NASDAQ	CHSCP	Tue, Dec 4, 2018	28.17	28.20	27.61	27.69
3945	NASDAQ	CHSCP	Mon, Dec 3, 2018	28.40	28.46	28.25	28.38
3944	NASDAQ	CHSCP	Fri, Nov 30, 2018	28.15	28.34	28.12	28.30
3943	NASDAQ	CHSCP	Thu, Nov 29, 2018	28.23	28.25	28.00	28.10
3942	NASDAQ	CHSCP	Wed, Nov 28, 2018	28.54	28.54	27.86	28.33
3941	NASDAQ	CHSCP	Tue, Nov 27, 2018	27.72	27.73	27.57	27.62
3940	NASDAQ	CHSCP	Mon, Nov 26, 2018	27.55	27.74	27.50	27.57
3939	NASDAQ	CHSCP	Fri, Nov 23, 2018	27.63	27.65	27.58	27.58
3938	NASDAQ	CHSCP	Wed, Nov 21, 2018	27.55	27.69	27.55	27.60
3937	NASDAQ	CHSCP	Tue, Nov 20, 2018	27.58	27.58	27.43	27.43
3936	NASDAQ	CHSCP	Mon, Nov 19, 2018	27.85	27.85	27.46	27.58
3935	NASDAQ	CHSCP	Fri, Nov 16, 2018	27.75	28.05	27.71	27.90
3934	NASDAQ	CHSCP	Thu, Nov 15, 2018	27.79	27.79	27.45	27.65
3933	NASDAQ	CHSCP	Wed, Nov 14, 2018	27.98	27.98	27.75	27.79
3932	NASDAQ	CHSCP	Tue, Nov 13, 2018	27.80	27.95	27.76	27.82
3931	NASDAQ	CHSCP	Mon, Nov 12, 2018	28.05	28.13	27.81	27.82
3930	NASDAQ	CHSCP	Fri, Nov 9, 2018	27.81	28.00	27.81	27.95
3929	NASDAQ	CHSCP	Thu, Nov 8, 2018	27.93	27.95	27.84	27.88
3928	NASDAQ	CHSCP	Wed, Nov 7, 2018	27.96	28.00	27.84	27.89
3927	NASDAQ	CHSCP	Tue, Nov 6, 2018	27.87	28.01	27.80	27.91
3926	NASDAQ	CHSCP	Mon, Nov 5, 2018	27.84	27.95	27.82	27.89
3925	NASDAQ	CHSCP	Fri, Nov 2, 2018	28.00	28.20	27.82	27.92
3924	NASDAQ	CHSCP	Thu, Nov 1, 2018	27.76	28.10	27.76	28.00
3923	NASDAQ	CHSCP	Wed, Oct 31, 2018	27.88	29.30	27.76	27.85
3922	NASDAQ	CHSCP	Tue, Oct 30, 2018	27.83	27.90	27.71	27.75
3921	NASDAQ	CHSCP	Mon, Oct 29, 2018	27.68	28.13	27.29	27.83
3920	NASDAQ	CHSCP	Fri, Oct 26, 2018	28.02	28.24	27.93	28.00
3919	NASDAQ	CHSCP	Thu, Oct 25, 2018	28.18	28.31	27.99	28.09
3918	NASDAQ	CHSCP	Wed, Oct 24, 2018	28.37	28.39	28.04	28.10
3917	NASDAQ	CHSCP	Tue, Oct 23, 2018	28.25	28.40	28.18	28.20
3916	NASDAQ	CHSCP	Mon, Oct 22, 2018	28.08	29.50	28.02	28.35
3915	NASDAQ	CHSCP	Fri, Oct 19, 2018	27.83	28.33	27.83	28.33
3914	NASDAQ	CHSCP	Thu, Oct 18, 2018	28.01	28.05	27.82	27.93
3913	NASDAQ	CHSCP	Wed, Oct 17, 2018	28.10	28.14	27.84	28.01
3912	NASDAQ	CHSCP	Tue, Oct 16, 2018	28.32	28.32	28.05	28.05
3911	NASDAQ	CHSCP	Mon, Oct 15, 2018	28.03	28.35	28.00	28.11
3910	NASDAQ	CHSCP	Fri, Oct 12, 2018	28.05	28.49	27.86	28.03
3909	NASDAQ	CHSCP	Thu, Oct 11, 2018	27.93	28.69	27.84	27.90
3908	NASDAQ	CHSCP	Wed, Oct 10, 2018	28.02	28.58	27.82	27.92
3907	NASDAQ	CHSCP	Tue, Oct 9, 2018	28.08	28.84	28.08	28.14
3906	NASDAQ	CHSCP	Mon, Oct 8, 2018	28.00	28.60	27.81	28.07
3905	NASDAQ	CHSCP	Fri, Oct 5, 2018	28.22	28.88	27.85	27.98
3904	NASDAQ	CHSCP	Thu, Oct 4, 2018	29.16	29.40	28.00	28.22
3903	NASDAQ	CHSCP	Wed, Oct 3, 2018	29.26	29.50	27.57	28.75
3902	NASDAQ	CHSCP	Tue, Oct 2, 2018	29.48	29.48	29.30	29.30
3901	NASDAQ	CHSCP	Mon, Oct 1, 2018	29.86	29.87	29.26	29.33
3900	NASDAQ	CHSCP	Fri, Sep 28, 2018	29.67	29.98	29.45	29.63
3899	NASDAQ	CHSCP	Thu, Sep 27, 2018	29.59	29.59	29.26	29.39
3898	NASDAQ	CHSCP	Wed, Sep 26, 2018	29.67	29.67	29.63	29.63
3897	NASDAQ	CHSCP	Tue, Sep 25, 2018	29.67	29.79	29.50	29.60
3896	NASDAQ	CHSCP	Mon, Sep 24, 2018	29.50	29.94	29.40	29.94
3895	NASDAQ	CHSCP	Fri, Sep 21, 2018	29.43	29.58	29.43	29.56
3894	NASDAQ	CHSCP	Thu, Sep 20, 2018	29.39	29.57	29.34	29.51
3893	NASDAQ	CHSCP	Wed, Sep 19, 2018	29.60	29.60	29.25	29.28
3892	NASDAQ	CHSCP	Tue, Sep 18, 2018	29.58	29.81	29.40	29.75
3891	NASDAQ	CHSCP	Mon, Sep 17, 2018	30.39	30.39	29.58	29.58
3890	NASDAQ	CHSCP	Fri, Sep 14, 2018	29.97	30.44	29.97	30.19
3889	NASDAQ	CHSCP	Thu, Sep 13, 2018	29.88	30.49	29.88	30.31
3888	NASDAQ	CHSCP	Wed, Sep 12, 2018	30.25	30.35	30.20	30.29
3887	NASDAQ	CHSCP	Tue, Sep 11, 2018	30.39	30.41	30.25	30.35
3886	NASDAQ	CHSCP	Mon, Sep 10, 2018	30.50	30.50	29.75	30.00
3885	NASDAQ	CHSCP	Fri, Sep 7, 2018	29.87	29.88	29.75	29.77
3884	NASDAQ	CHSCP	Thu, Sep 6, 2018	30.12	30.12	29.81	29.88
3883	NASDAQ	CHSCP	Wed, Sep 5, 2018	30.25	30.40	29.91	29.95
3882	NASDAQ	CHSCP	Tue, Sep 4, 2018	30.50	30.50	30.25	30.25
3881	NASDAQ	CHSCP	Fri, Aug 31, 2018	30.40	30.49	30.40	30.45
3880	NASDAQ	CHSCP	Thu, Aug 30, 2018	30.38	30.38	30.33	30.35
3879	NASDAQ	CHSCP	Wed, Aug 29, 2018	30.20	30.44	30.20	30.44
3878	NASDAQ	CHSCP	Tue, Aug 28, 2018	30.10	30.23	30.04	30.23
3877	NASDAQ	CHSCP	Mon, Aug 27, 2018	30.12	30.16	30.06	30.16
3876	NASDAQ	CHSCP	Fri, Aug 24, 2018	30.10	30.17	30.00	30.17
3875	NASDAQ	CHSCP	Thu, Aug 23, 2018	29.99	30.13	29.99	30.03
3874	NASDAQ	CHSCP	Wed, Aug 22, 2018	30.10	30.15	29.95	29.96
3873	NASDAQ	CHSCP	Tue, Aug 21, 2018	30.13	30.13	29.98	30.04
3872	NASDAQ	CHSCP	Mon, Aug 20, 2018	29.75	30.15	29.75	30.13
3871	NASDAQ	CHSCP	Fri, Aug 17, 2018	29.81	29.82	29.75	29.77
3870	NASDAQ	CHSCP	Thu, Aug 16, 2018	29.62	29.80	29.60	29.79
3869	NASDAQ	CHSCP	Wed, Aug 15, 2018	29.69	29.70	29.60	29.70
3868	NASDAQ	CHSCP	Tue, Aug 14, 2018	29.63	29.94	29.58	29.63
3867	NASDAQ	CHSCP	Mon, Aug 13, 2018	29.67	29.70	29.61	29.63
3866	NASDAQ	CHSCP	Fri, Aug 10, 2018	29.62	29.69	29.60	29.65
3865	NASDAQ	CHSCP	Thu, Aug 9, 2018	29.94	29.94	29.61	29.68
3864	NASDAQ	CHSCP	Wed, Aug 8, 2018	29.86	29.92	29.86	29.91
3863	NASDAQ	CHSCP	Tue, Aug 7, 2018	29.95	29.95	29.62	29.90
3862	NASDAQ	CHSCP	Mon, Aug 6, 2018	29.80	29.88	29.75	29.83
3861	NASDAQ	CHSCP	Fri, Aug 3, 2018	29.66	29.91	29.65	29.77
3860	NASDAQ	CHSCP	Thu, Aug 2, 2018	29.62	29.84	29.50	29.64
3859	NASDAQ	CHSCP	Wed, Aug 1, 2018	29.80	29.91	29.70	29.70
3858	NASDAQ	CHSCP	Tue, Jul 31, 2018	29.95	30.07	29.80	29.86
3857	NASDAQ	CHSCP	Mon, Jul 30, 2018	29.96	30.17	29.95	29.98
3856	NASDAQ	CHSCP	Fri, Jul 27, 2018	30.17	30.17	29.95	29.97
3855	NASDAQ	CHSCP	Thu, Jul 26, 2018	30.35	30.35	30.03	30.11
3854	NASDAQ	CHSCP	Wed, Jul 25, 2018	30.30	30.30	29.91	30.09
3853	NASDAQ	CHSCP	Tue, Jul 24, 2018	30.28	30.28	30.15	30.28
3852	NASDAQ	CHSCP	Mon, Jul 23, 2018	30.25	30.30	30.04	30.26
3851	NASDAQ	CHSCP	Fri, Jul 20, 2018	29.90	30.40	29.90	30.40
3850	NASDAQ	CHSCP	Thu, Jul 19, 2018	30.00	30.10	29.95	30.00
3849	NASDAQ	CHSCP	Wed, Jul 18, 2018	30.03	30.15	29.90	29.95
3848	NASDAQ	CHSCP	Tue, Jul 17, 2018	30.00	30.36	29.87	29.91
3847	NASDAQ	CHSCP	Mon, Jul 16, 2018	30.05	30.05	29.81	29.90
3846	NASDAQ	CHSCP	Fri, Jul 13, 2018	30.18	30.18	30.05	30.11
3845	NASDAQ	CHSCP	Thu, Jul 12, 2018	30.39	30.39	30.12	30.18
3844	NASDAQ	CHSCP	Wed, Jul 11, 2018	30.39	30.40	30.06	30.28
3843	NASDAQ	CHSCP	Tue, Jul 10, 2018	30.30	30.39	30.25	30.39
3842	NASDAQ	CHSCP	Mon, Jul 9, 2018	30.25	30.44	30.25	30.39
3841	NASDAQ	CHSCP	Fri, Jul 6, 2018	30.48	30.48	30.25	30.29
3840	NASDAQ	CHSCP	Thu, Jul 5, 2018	30.39	30.45	30.30	30.39
3839	NASDAQ	CHSCP	Tue, Jul 3, 2018	30.35	30.50	29.96	30.50
3838	NASDAQ	CHSCP	Mon, Jul 2, 2018	29.91	30.17	29.76	30.16
3837	NASDAQ	CHSCP	Fri, Jun 29, 2018	29.63	29.74	29.62	29.70
3836	NASDAQ	CHSCP	Thu, Jun 28, 2018	29.68	29.68	29.58	29.62
3835	NASDAQ	CHSCP	Wed, Jun 27, 2018	29.78	29.80	29.56	29.56
3834	NASDAQ	CHSCP	Tue, Jun 26, 2018	29.80	29.85	29.79	29.81
3833	NASDAQ	CHSCP	Mon, Jun 25, 2018	29.69	29.85	29.69	29.79
3832	NASDAQ	CHSCP	Fri, Jun 22, 2018	29.68	29.99	29.68	29.85
3831	NASDAQ	CHSCP	Thu, Jun 21, 2018	29.68	29.74	29.68	29.69
3830	NASDAQ	CHSCP	Wed, Jun 20, 2018	29.78	29.84	29.67	29.68
3829	NASDAQ	CHSCP	Tue, Jun 19, 2018	29.99	29.99	29.66	29.72
3828	NASDAQ	CHSCP	Mon, Jun 18, 2018	29.97	29.98	29.85	29.98
3827	NASDAQ	CHSCP	Fri, Jun 15, 2018	29.81	30.36	29.81	30.08
3826	NASDAQ	CHSCP	Thu, Jun 14, 2018	30.19	30.50	30.19	30.39
3825	NASDAQ	CHSCP	Wed, Jun 13, 2018	30.23	30.27	30.20	30.20
3824	NASDAQ	CHSCP	Tue, Jun 12, 2018	30.33	30.40	30.20	30.35
3823	NASDAQ	CHSCP	Mon, Jun 11, 2018	30.25	30.35	30.21	30.28
3822	NASDAQ	CHSCP	Fri, Jun 8, 2018	30.12	30.80	30.12	30.25
3821	NASDAQ	CHSCP	Thu, Jun 7, 2018	30.17	30.30	30.05	30.23
3820	NASDAQ	CHSCP	Wed, Jun 6, 2018	29.97	30.19	29.96	30.14
3819	NASDAQ	CHSCP	Tue, Jun 5, 2018	29.88	30.25	29.84	30.20
3818	NASDAQ	CHSCP	Mon, Jun 4, 2018	29.85	29.93	29.80	29.88
3817	NASDAQ	CHSCP	Fri, Jun 1, 2018	29.82	29.85	29.77	29.80
3816	NASDAQ	CHSCP	Thu, May 31, 2018	29.80	30.16	29.80	29.80
3815	NASDAQ	CHSCP	Wed, May 30, 2018	29.80	30.03	29.80	29.93
3814	NASDAQ	CHSCP	Tue, May 29, 2018	29.96	30.04	29.75	29.85
3813	NASDAQ	CHSCP	Fri, May 25, 2018	30.18	30.18	29.83	29.83
3812	NASDAQ	CHSCP	Thu, May 24, 2018	30.00	30.23	29.99	30.06
3811	NASDAQ	CHSCP	Wed, May 23, 2018	29.95	30.16	29.95	29.97
3810	NASDAQ	CHSCP	Tue, May 22, 2018	30.11	30.11	29.95	29.96
3809	NASDAQ	CHSCP	Mon, May 21, 2018	30.00	30.16	29.95	29.97
3808	NASDAQ	CHSCP	Fri, May 18, 2018	29.99	30.00	29.71	30.00
3807	NASDAQ	CHSCP	Thu, May 17, 2018	29.68	29.97	29.68	29.97
3806	NASDAQ	CHSCP	Wed, May 16, 2018	29.76	29.82	29.68	29.72
3805	NASDAQ	CHSCP	Tue, May 15, 2018	29.76	29.85	29.71	29.78
3804	NASDAQ	CHSCP	Mon, May 14, 2018	29.71	29.88	29.69	29.88
3803	NASDAQ	CHSCP	Fri, May 11, 2018	29.60	29.74	29.60	29.69
3802	NASDAQ	CHSCP	Thu, May 10, 2018	29.61	29.79	29.60	29.69
3801	NASDAQ	CHSCP	Wed, May 9, 2018	29.31	29.78	29.31	29.61
3800	NASDAQ	CHSCP	Tue, May 8, 2018	29.55	29.58	29.32	29.42
3799	NASDAQ	CHSCP	Mon, May 7, 2018	29.64	29.72	29.45	29.47
3798	NASDAQ	CHSCP	Fri, May 4, 2018	29.80	29.85	29.35	29.47
3797	NASDAQ	CHSCP	Thu, May 3, 2018	29.61	29.77	29.60	29.60
3796	NASDAQ	CHSCP	Wed, May 2, 2018	29.75	29.86	29.66	29.66
3795	NASDAQ	CHSCP	Tue, May 1, 2018	29.80	29.80	29.60	29.62
3794	NASDAQ	CHSCP	Mon, Apr 30, 2018	29.92	29.92	29.81	29.85
3793	NASDAQ	CHSCP	Fri, Apr 27, 2018	29.71	29.82	29.68	29.80
3792	NASDAQ	CHSCP	Thu, Apr 26, 2018	29.84	29.92	29.68	29.72
3791	NASDAQ	CHSCP	Wed, Apr 25, 2018	29.83	29.87	29.65	29.68
3790	NASDAQ	CHSCP	Tue, Apr 24, 2018	29.94	29.94	29.61	29.84
3789	NASDAQ	CHSCP	Mon, Apr 23, 2018	29.80	29.85	29.38	29.85
3788	NASDAQ	CHSCP	Fri, Apr 20, 2018	29.47	29.78	29.33	29.78
3787	NASDAQ	CHSCP	Thu, Apr 19, 2018	29.46	29.70	29.40	29.70
3786	NASDAQ	CHSCP	Wed, Apr 18, 2018	29.80	29.80	29.34	29.46
3785	NASDAQ	CHSCP	Tue, Apr 17, 2018	29.62	29.85	29.44	29.85
3784	NASDAQ	CHSCP	Mon, Apr 16, 2018	29.72	29.80	29.65	29.68
3783	NASDAQ	CHSCP	Fri, Apr 13, 2018	29.65	29.72	29.61	29.70
3782	NASDAQ	CHSCP	Thu, Apr 12, 2018	29.70	29.76	29.60	29.65
3781	NASDAQ	CHSCP	Wed, Apr 11, 2018	29.75	29.90	29.64	29.70
3780	NASDAQ	CHSCP	Tue, Apr 10, 2018	29.98	29.98	29.61	29.88
3779	NASDAQ	CHSCP	Mon, Apr 9, 2018	29.85	29.99	29.74	29.90
3778	NASDAQ	CHSCP	Fri, Apr 6, 2018	29.85	29.99	29.85	29.95
3777	NASDAQ	CHSCP	Thu, Apr 5, 2018	29.93	29.99	29.93	29.99
3776	NASDAQ	CHSCP	Wed, Apr 4, 2018	29.97	29.98	29.70	29.98
3775	NASDAQ	CHSCP	Tue, Apr 3, 2018	29.79	29.98	29.60	29.98
3774	NASDAQ	CHSCP	Mon, Apr 2, 2018	29.99	29.99	29.82	29.97
3773	NASDAQ	CHSCP	Thu, Mar 29, 2018	29.99	29.99	29.67	29.99
3772	NASDAQ	CHSCP	Wed, Mar 28, 2018	29.85	29.91	29.51	29.56
3771	NASDAQ	CHSCP	Tue, Mar 27, 2018	29.55	29.81	29.51	29.81
3770	NASDAQ	CHSCP	Mon, Mar 26, 2018	29.53	29.81	29.50	29.71
3769	NASDAQ	CHSCP	Fri, Mar 23, 2018	29.55	29.73	29.50	29.58
3768	NASDAQ	CHSCP	Thu, Mar 22, 2018	29.58	29.69	29.55	29.57
3767	NASDAQ	CHSCP	Wed, Mar 21, 2018	29.62	29.80	29.56	29.61
3766	NASDAQ	CHSCP	Tue, Mar 20, 2018	29.76	29.76	29.62	29.76
3765	NASDAQ	CHSCP	Mon, Mar 19, 2018	29.55	29.75	29.55	29.56
3764	NASDAQ	CHSCP	Fri, Mar 16, 2018	29.80	29.91	29.71	29.78
3763	NASDAQ	CHSCP	Thu, Mar 15, 2018	29.75	29.99	29.75	29.85
3762	NASDAQ	CHSCP	Wed, Mar 14, 2018	30.32	30.32	29.95	30.27
3761	NASDAQ	CHSCP	Tue, Mar 13, 2018	30.21	30.32	30.10	30.32
3760	NASDAQ	CHSCP	Mon, Mar 12, 2018	29.88	30.19	29.85	30.11
3759	NASDAQ	CHSCP	Fri, Mar 9, 2018	30.34	30.34	30.18	30.26
3758	NASDAQ	CHSCP	Thu, Mar 8, 2018	30.30	30.34	30.29	30.34
3757	NASDAQ	CHSCP	Wed, Mar 7, 2018	30.10	30.24	30.10	30.15
3756	NASDAQ	CHSCP	Tue, Mar 6, 2018	30.32	30.32	30.10	30.15
3755	NASDAQ	CHSCP	Mon, Mar 5, 2018	30.35	30.35	30.10	30.32
3754	NASDAQ	CHSCP	Fri, Mar 2, 2018	30.14	30.24	30.10	30.20
3753	NASDAQ	CHSCP	Thu, Mar 1, 2018	30.18	30.18	30.01	30.13
3752	NASDAQ	CHSCP	Wed, Feb 28, 2018	29.70	30.16	29.70	30.15
3751	NASDAQ	CHSCP	Tue, Feb 27, 2018	29.61	30.10	29.61	29.95
3750	NASDAQ	CHSCP	Mon, Feb 26, 2018	29.75	29.95	29.70	29.84
3749	NASDAQ	CHSCP	Fri, Feb 23, 2018	29.68	29.83	29.65	29.80
3748	NASDAQ	CHSCP	Thu, Feb 22, 2018	29.33	29.68	29.33	29.61
3747	NASDAQ	CHSCP	Wed, Feb 21, 2018	29.21	29.48	29.21	29.30
3746	NASDAQ	CHSCP	Tue, Feb 20, 2018	29.26	29.40	29.25	29.30
3745	NASDAQ	CHSCP	Fri, Feb 16, 2018	29.30	29.49	29.30	29.42
3744	NASDAQ	CHSCP	Thu, Feb 15, 2018	29.20	29.38	29.20	29.32
3743	NASDAQ	CHSCP	Wed, Feb 14, 2018	29.41	29.50	29.23	29.39
3742	NASDAQ	CHSCP	Tue, Feb 13, 2018	29.26	29.71	29.26	29.41
3741	NASDAQ	CHSCP	Mon, Feb 12, 2018	29.64	29.85	29.50	29.71
3740	NASDAQ	CHSCP	Fri, Feb 9, 2018	29.40	29.76	29.35	29.64
3739	NASDAQ	CHSCP	Thu, Feb 8, 2018	29.65	29.71	29.40	29.45
3738	NASDAQ	CHSCP	Wed, Feb 7, 2018	29.41	30.34	29.34	29.74
3737	NASDAQ	CHSCP	Tue, Feb 6, 2018	29.20	29.37	29.11	29.31
3736	NASDAQ	CHSCP	Mon, Feb 5, 2018	29.22	29.69	29.02	29.20
3735	NASDAQ	CHSCP	Fri, Feb 2, 2018	29.16	29.60	28.89	28.89
3734	NASDAQ	CHSCP	Thu, Feb 1, 2018	29.55	29.73	29.11	29.17
3733	NASDAQ	CHSCP	Wed, Jan 31, 2018	29.59	29.93	29.49	29.55
3732	NASDAQ	CHSCP	Tue, Jan 30, 2018	29.80	29.95	29.50	29.61
3731	NASDAQ	CHSCP	Mon, Jan 29, 2018	29.99	29.99	29.60	29.75
3730	NASDAQ	CHSCP	Fri, Jan 26, 2018	30.12	30.23	29.80	29.89
3729	NASDAQ	CHSCP	Thu, Jan 25, 2018	30.14	30.16	30.00	30.12
3728	NASDAQ	CHSCP	Wed, Jan 24, 2018	30.07	30.36	30.05	30.17
3727	NASDAQ	CHSCP	Tue, Jan 23, 2018	30.08	30.19	30.03	30.16
3726	NASDAQ	CHSCP	Mon, Jan 22, 2018	30.20	30.24	30.03	30.07
3725	NASDAQ	CHSCP	Fri, Jan 19, 2018	30.04	30.38	30.03	30.03
3724	NASDAQ	CHSCP	Thu, Jan 18, 2018	30.54	30.54	30.00	30.04
3723	NASDAQ	CHSCP	Wed, Jan 17, 2018	30.26	30.64	30.26	30.61
3722	NASDAQ	CHSCP	Tue, Jan 16, 2018	30.43	30.58	30.23	30.49
3721	NASDAQ	CHSCP	Fri, Jan 12, 2018	30.14	30.46	30.14	30.43
3720	NASDAQ	CHSCP	Thu, Jan 11, 2018	30.30	30.33	30.10	30.14
3719	NASDAQ	CHSCP	Wed, Jan 10, 2018	30.26	30.30	30.19	30.25
3718	NASDAQ	CHSCP	Tue, Jan 9, 2018	30.21	30.30	30.21	30.30
3717	NASDAQ	CHSCP	Mon, Jan 8, 2018	30.30	30.30	30.12	30.29
3716	NASDAQ	CHSCP	Fri, Jan 5, 2018	30.16	30.30	30.01	30.26
3715	NASDAQ	CHSCP	Thu, Jan 4, 2018	30.00	30.27	30.00	30.24
3714	NASDAQ	CHSCP	Wed, Jan 3, 2018	30.30	30.30	30.01	30.07
3713	NASDAQ	CHSCP	Tue, Jan 2, 2018	29.97	30.13	29.96	30.09
3712	NASDAQ	CHSCP	Fri, Dec 29, 2017	30.10	30.30	29.97	30.13
3711	NASDAQ	CHSCP	Thu, Dec 28, 2017	30.12	30.17	29.80	29.95
3710	NASDAQ	CHSCP	Wed, Dec 27, 2017	30.30	30.30	29.72	30.14
3709	NASDAQ	CHSCP	Tue, Dec 26, 2017	30.13	30.28	30.12	30.19
3708	NASDAQ	CHSCP	Fri, Dec 22, 2017	30.12	30.30	30.11	30.14
3707	NASDAQ	CHSCP	Thu, Dec 21, 2017	30.22	30.30	30.11	30.30
3706	NASDAQ	CHSCP	Wed, Dec 20, 2017	30.19	30.25	30.04	30.20
3705	NASDAQ	CHSCP	Tue, Dec 19, 2017	30.30	30.30	30.01	30.10
3704	NASDAQ	CHSCP	Mon, Dec 18, 2017	30.36	30.36	30.01	30.25
3703	NASDAQ	CHSCP	Fri, Dec 15, 2017	30.23	30.75	30.23	30.25
3702	NASDAQ	CHSCP	Thu, Dec 14, 2017	30.44	30.61	30.38	30.56
3701	NASDAQ	CHSCP	Wed, Dec 13, 2017	30.78	30.86	30.57	30.85
3700	NASDAQ	CHSCP	Tue, Dec 12, 2017	30.89	30.89	30.81	30.84
3699	NASDAQ	CHSCP	Mon, Dec 11, 2017	30.77	30.98	30.71	30.89
3698	NASDAQ	CHSCP	Fri, Dec 8, 2017	30.80	30.97	30.79	30.97
3697	NASDAQ	CHSCP	Thu, Dec 7, 2017	30.50	30.93	30.50	30.93
3696	NASDAQ	CHSCP	Wed, Dec 6, 2017	30.40	30.53	30.40	30.50
3695	NASDAQ	CHSCP	Tue, Dec 5, 2017	30.30	30.40	30.23	30.40
3694	NASDAQ	CHSCP	Mon, Dec 4, 2017	30.10	30.35	30.10	30.35
3693	NASDAQ	CHSCP	Fri, Dec 1, 2017	30.19	30.20	30.02	30.20
3692	NASDAQ	CHSCP	Thu, Nov 30, 2017	30.01	30.20	29.95	30.10
3691	NASDAQ	CHSCP	Wed, Nov 29, 2017	30.24	30.25	29.89	30.03
3690	NASDAQ	CHSCP	Tue, Nov 28, 2017	30.02	30.19	30.02	30.07
3689	NASDAQ	CHSCP	Mon, Nov 27, 2017	30.14	30.15	29.98	30.15
3688	NASDAQ	CHSCP	Fri, Nov 24, 2017	29.93	30.00	29.90	30.00
3687	NASDAQ	CHSCP	Wed, Nov 22, 2017	29.86	30.12	29.80	29.85
3686	NASDAQ	CHSCP	Tue, Nov 21, 2017	29.85	30.06	29.84	29.85
3685	NASDAQ	CHSCP	Mon, Nov 20, 2017	29.75	30.12	29.75	29.99
3684	NASDAQ	CHSCP	Fri, Nov 17, 2017	29.91	29.97	29.63	29.75
3683	NASDAQ	CHSCP	Thu, Nov 16, 2017	29.60	29.94	29.56	29.89
3682	NASDAQ	CHSCP	Wed, Nov 15, 2017	29.66	29.73	29.42	29.57
3681	NASDAQ	CHSCP	Tue, Nov 14, 2017	29.51	29.73	29.50	29.58
3680	NASDAQ	CHSCP	Mon, Nov 13, 2017	29.50	29.69	29.24	29.69
3679	NASDAQ	CHSCP	Fri, Nov 10, 2017	29.77	29.77	29.34	29.40
3678	NASDAQ	CHSCP	Thu, Nov 9, 2017	29.95	29.97	29.66	29.76
3677	NASDAQ	CHSCP	Wed, Nov 8, 2017	29.90	29.99	29.86	29.97
3676	NASDAQ	CHSCP	Tue, Nov 7, 2017	29.96	29.96	29.84	29.89
3675	NASDAQ	CHSCP	Mon, Nov 6, 2017	29.94	30.01	29.77	29.87
3674	NASDAQ	CHSCP	Fri, Nov 3, 2017	29.85	29.96	29.81	29.96
3673	NASDAQ	CHSCP	Thu, Nov 2, 2017	29.91	29.91	29.75	29.84
3672	NASDAQ	CHSCP	Wed, Nov 1, 2017	30.00	30.09	29.91	29.96
3671	NASDAQ	CHSCP	Tue, Oct 31, 2017	29.76	30.06	29.76	29.94
3670	NASDAQ	CHSCP	Mon, Oct 30, 2017	30.00	30.00	29.61	29.61
3669	NASDAQ	CHSCP	Fri, Oct 27, 2017	29.81	30.00	29.81	29.90
3668	NASDAQ	CHSCP	Thu, Oct 26, 2017	29.94	29.98	29.82	29.87
3667	NASDAQ	CHSCP	Wed, Oct 25, 2017	29.87	29.97	29.80	29.85
3666	NASDAQ	CHSCP	Tue, Oct 24, 2017	29.99	30.00	29.91	30.00
3665	NASDAQ	CHSCP	Mon, Oct 23, 2017	30.09	30.23	30.00	30.00
3664	NASDAQ	CHSCP	Fri, Oct 20, 2017	29.95	30.15	29.88	30.10
3663	NASDAQ	CHSCP	Thu, Oct 19, 2017	29.94	30.12	29.87	30.12
3662	NASDAQ	CHSCP	Wed, Oct 18, 2017	30.06	30.07	29.95	29.99
3661	NASDAQ	CHSCP	Tue, Oct 17, 2017	30.06	30.22	29.96	30.02
3660	NASDAQ	CHSCP	Mon, Oct 16, 2017	30.10	30.13	30.04	30.11
3659	NASDAQ	CHSCP	Fri, Oct 13, 2017	30.01	30.20	29.98	30.08
3658	NASDAQ	CHSCP	Thu, Oct 12, 2017	29.71	30.23	29.71	30.07
3657	NASDAQ	CHSCP	Wed, Oct 11, 2017	30.00	30.05	29.90	29.99
3656	NASDAQ	CHSCP	Tue, Oct 10, 2017	30.00	30.09	29.93	29.96
3655	NASDAQ	CHSCP	Mon, Oct 9, 2017	29.84	30.00	29.71	29.87
3654	NASDAQ	CHSCP	Fri, Oct 6, 2017	29.97	30.07	29.71	29.89
3653	NASDAQ	CHSCP	Thu, Oct 5, 2017	30.09	30.15	29.95	29.96
3652	NASDAQ	CHSCP	Wed, Oct 4, 2017	29.93	30.12	29.93	30.05
3651	NASDAQ	CHSCP	Tue, Oct 3, 2017	29.95	30.04	29.90	29.94
3650	NASDAQ	CHSCP	Mon, Oct 2, 2017	29.93	30.08	29.88	29.88
3649	NASDAQ	CHSCP	Fri, Sep 29, 2017	30.32	30.32	29.60	29.67
3648	NASDAQ	CHSCP	Thu, Sep 28, 2017	30.51	30.51	30.31	30.31
3647	NASDAQ	CHSCP	Wed, Sep 27, 2017	30.69	30.82	30.54	30.54
3646	NASDAQ	CHSCP	Tue, Sep 26, 2017	30.87	30.87	30.67	30.69
3645	NASDAQ	CHSCP	Mon, Sep 25, 2017	30.70	30.90	30.69	30.77
3644	NASDAQ	CHSCP	Fri, Sep 22, 2017	30.87	30.91	30.71	30.71
3643	NASDAQ	CHSCP	Thu, Sep 21, 2017	30.95	30.95	30.84	30.85
3642	NASDAQ	CHSCP	Wed, Sep 20, 2017	30.84	30.92	30.76	30.83
3641	NASDAQ	CHSCP	Tue, Sep 19, 2017	30.80	30.92	30.70	30.83
3640	NASDAQ	CHSCP	Mon, Sep 18, 2017	30.82	30.97	30.82	30.92
3639	NASDAQ	CHSCP	Fri, Sep 15, 2017	30.76	31.01	30.76	30.88
3638	NASDAQ	CHSCP	Thu, Sep 14, 2017	31.11	31.29	31.11	31.28
3637	NASDAQ	CHSCP	Wed, Sep 13, 2017	31.30	31.39	31.00	31.29
3636	NASDAQ	CHSCP	Tue, Sep 12, 2017	31.12	31.15	31.12	31.15
3635	NASDAQ	CHSCP	Mon, Sep 11, 2017	31.10	31.20	31.03	31.06
3634	NASDAQ	CHSCP	Fri, Sep 8, 2017	31.20	31.22	31.10	31.10
3633	NASDAQ	CHSCP	Thu, Sep 7, 2017	31.11	31.24	31.08	31.24
3632	NASDAQ	CHSCP	Wed, Sep 6, 2017	31.05	31.30	30.90	31.16
3631	NASDAQ	CHSCP	Tue, Sep 5, 2017	31.24	31.30	30.92	31.19
3630	NASDAQ	CHSCP	Fri, Sep 1, 2017	31.27	31.30	30.79	31.26
3629	NASDAQ	CHSCP	Thu, Aug 31, 2017	31.25	31.31	31.14	31.20
3628	NASDAQ	CHSCP	Wed, Aug 30, 2017	31.01	31.24	31.01	31.24
3627	NASDAQ	CHSCP	Tue, Aug 29, 2017	31.25	31.25	31.06	31.07
3626	NASDAQ	CHSCP	Mon, Aug 28, 2017	31.00	31.47	30.81	31.25
3625	NASDAQ	CHSCP	Fri, Aug 25, 2017	30.95	31.00	30.78	30.99
3624	NASDAQ	CHSCP	Thu, Aug 24, 2017	30.85	31.00	30.83	30.93
3623	NASDAQ	CHSCP	Wed, Aug 23, 2017	30.92	30.99	30.80	30.84
3622	NASDAQ	CHSCP	Tue, Aug 22, 2017	30.76	30.92	30.75	30.92
3621	NASDAQ	CHSCP	Mon, Aug 21, 2017	30.76	30.91	30.71	30.78
3620	NASDAQ	CHSCP	Fri, Aug 18, 2017	30.62	30.87	30.62	30.78
3619	NASDAQ	CHSCP	Thu, Aug 17, 2017	30.87	30.89	30.77	30.85
3618	NASDAQ	CHSCP	Wed, Aug 16, 2017	31.12	31.14	30.75	30.75
3617	NASDAQ	CHSCP	Tue, Aug 15, 2017	30.89	31.12	30.88	31.08
3616	NASDAQ	CHSCP	Mon, Aug 14, 2017	30.88	30.94	30.80	30.94
3615	NASDAQ	CHSCP	Fri, Aug 11, 2017	30.79	31.07	30.79	30.88
3614	NASDAQ	CHSCP	Thu, Aug 10, 2017	30.94	30.94	30.75	30.77
3613	NASDAQ	CHSCP	Wed, Aug 9, 2017	30.84	30.98	30.80	30.89
3612	NASDAQ	CHSCP	Tue, Aug 8, 2017	31.00	31.05	30.91	30.91
3611	NASDAQ	CHSCP	Mon, Aug 7, 2017	30.99	31.12	30.99	31.05
3610	NASDAQ	CHSCP	Fri, Aug 4, 2017	31.19	31.20	31.01	31.09
3609	NASDAQ	CHSCP	Thu, Aug 3, 2017	30.92	31.18	30.77	31.18
3608	NASDAQ	CHSCP	Wed, Aug 2, 2017	30.76	31.09	30.76	30.98
3607	NASDAQ	CHSCP	Tue, Aug 1, 2017	30.76	30.85	30.76	30.80
3606	NASDAQ	CHSCP	Mon, Jul 31, 2017	30.80	30.89	30.80	30.84
3605	NASDAQ	CHSCP	Fri, Jul 28, 2017	30.87	30.90	30.70	30.90
3604	NASDAQ	CHSCP	Thu, Jul 27, 2017	30.83	30.83	30.70	30.83
3603	NASDAQ	CHSCP	Wed, Jul 26, 2017	30.75	30.85	30.64	30.80
3602	NASDAQ	CHSCP	Tue, Jul 25, 2017	30.87	30.87	30.67	30.74
3601	NASDAQ	CHSCP	Mon, Jul 24, 2017	30.61	30.90	30.61	30.88
3600	NASDAQ	CHSCP	Fri, Jul 21, 2017	30.81	30.90	30.64	30.90
3599	NASDAQ	CHSCP	Thu, Jul 20, 2017	30.73	30.74	30.61	30.69
3598	NASDAQ	CHSCP	Wed, Jul 19, 2017	30.65	30.74	30.56	30.67
3597	NASDAQ	CHSCP	Tue, Jul 18, 2017	30.60	30.76	30.57	30.65
3596	NASDAQ	CHSCP	Mon, Jul 17, 2017	30.67	30.88	30.61	30.65
3595	NASDAQ	CHSCP	Fri, Jul 14, 2017	30.58	30.82	30.51	30.68
3594	NASDAQ	CHSCP	Thu, Jul 13, 2017	30.61	30.83	30.51	30.52
3593	NASDAQ	CHSCP	Wed, Jul 12, 2017	30.64	30.71	30.61	30.62
3592	NASDAQ	CHSCP	Tue, Jul 11, 2017	30.68	30.73	30.50	30.57
3591	NASDAQ	CHSCP	Mon, Jul 10, 2017	30.58	30.75	30.52	30.61
3590	NASDAQ	CHSCP	Fri, Jul 7, 2017	30.55	30.60	30.52	30.60
3589	NASDAQ	CHSCP	Thu, Jul 6, 2017	30.64	30.64	30.50	30.54
3588	NASDAQ	CHSCP	Wed, Jul 5, 2017	30.51	30.65	30.50	30.65
3587	NASDAQ	CHSCP	Mon, Jul 3, 2017	30.47	30.65	30.47	30.65
3586	NASDAQ	CHSCP	Fri, Jun 30, 2017	30.75	30.85	30.51	30.63
3585	NASDAQ	CHSCP	Thu, Jun 29, 2017	30.73	30.89	30.52	30.67
3584	NASDAQ	CHSCP	Wed, Jun 28, 2017	30.77	30.86	30.66	30.80
3583	NASDAQ	CHSCP	Tue, Jun 27, 2017	30.78	30.90	30.63	30.90
3582	NASDAQ	CHSCP	Mon, Jun 26, 2017	30.81	30.81	30.67	30.74
3581	NASDAQ	CHSCP	Fri, Jun 23, 2017	30.82	30.87	30.67	30.72
3580	NASDAQ	CHSCP	Thu, Jun 22, 2017	30.78	30.92	30.67	30.80
3579	NASDAQ	CHSCP	Wed, Jun 21, 2017	30.90	30.90	30.71	30.83
3578	NASDAQ	CHSCP	Tue, Jun 20, 2017	30.71	30.90	30.60	30.87
3577	NASDAQ	CHSCP	Mon, Jun 19, 2017	30.64	31.05	30.64	30.94
3576	NASDAQ	CHSCP	Fri, Jun 16, 2017	30.88	30.88	30.70	30.70
3575	NASDAQ	CHSCP	Thu, Jun 15, 2017	30.80	30.97	30.65	30.96
3574	NASDAQ	CHSCP	Wed, Jun 14, 2017	30.96	31.03	30.56	30.94
3573	NASDAQ	CHSCP	Tue, Jun 13, 2017	30.97	31.45	30.83	31.20
3572	NASDAQ	CHSCP	Mon, Jun 12, 2017	30.91	31.28	30.84	31.04
3571	NASDAQ	CHSCP	Fri, Jun 9, 2017	31.00	31.08	30.91	30.95
3570	NASDAQ	CHSCP	Thu, Jun 8, 2017	30.88	30.95	30.77	30.93
3569	NASDAQ	CHSCP	Wed, Jun 7, 2017	31.07	31.22	31.01	31.01
3568	NASDAQ	CHSCP	Tue, Jun 6, 2017	31.20	31.25	30.96	31.08
3567	NASDAQ	CHSCP	Mon, Jun 5, 2017	31.10	31.45	30.98	31.39
3566	NASDAQ	CHSCP	Fri, Jun 2, 2017	31.00	31.10	30.72	31.10
3565	NASDAQ	CHSCP	Thu, Jun 1, 2017	30.75	30.98	30.75	30.98
3564	NASDAQ	CHSCP	Wed, May 31, 2017	30.81	30.97	30.71	30.71
3563	NASDAQ	CHSCP	Tue, May 30, 2017	30.67	30.90	30.67	30.75
3562	NASDAQ	CHSCP	Fri, May 26, 2017	30.76	30.90	30.67	30.68
3561	NASDAQ	CHSCP	Thu, May 25, 2017	30.77	30.89	30.77	30.81
3560	NASDAQ	CHSCP	Wed, May 24, 2017	30.84	30.84	30.64	30.82
3559	NASDAQ	CHSCP	Tue, May 23, 2017	30.80	30.80	30.70	30.80
3558	NASDAQ	CHSCP	Mon, May 22, 2017	30.65	30.84	30.51	30.71
3557	NASDAQ	CHSCP	Fri, May 19, 2017	30.60	30.84	30.60	30.61
3556	NASDAQ	CHSCP	Thu, May 18, 2017	30.47	30.68	30.47	30.68
3555	NASDAQ	CHSCP	Wed, May 17, 2017	30.45	30.60	30.45	30.56
3554	NASDAQ	CHSCP	Tue, May 16, 2017	30.47	30.59	30.47	30.58
3553	NASDAQ	CHSCP	Mon, May 15, 2017	30.52	30.59	30.49	30.51
3552	NASDAQ	CHSCP	Fri, May 12, 2017	30.30	30.53	30.30	30.50
3551	NASDAQ	CHSCP	Thu, May 11, 2017	30.53	30.57	30.35	30.36
3550	NASDAQ	CHSCP	Wed, May 10, 2017	30.67	30.67	30.36	30.36
3549	NASDAQ	CHSCP	Tue, May 9, 2017	30.69	30.69	30.51	30.66
3548	NASDAQ	CHSCP	Mon, May 8, 2017	30.51	30.65	30.40	30.62
3547	NASDAQ	CHSCP	Fri, May 5, 2017	30.52	30.74	30.37	30.48
3546	NASDAQ	CHSCP	Thu, May 4, 2017	30.70	30.70	30.36	30.58
3545	NASDAQ	CHSCP	Wed, May 3, 2017	30.58	30.69	30.50	30.69
3544	NASDAQ	CHSCP	Tue, May 2, 2017	30.33	30.64	30.33	30.52
3543	NASDAQ	CHSCP	Mon, May 1, 2017	30.33	30.51	30.25	30.31
3542	NASDAQ	CHSCP	Fri, Apr 28, 2017	30.47	30.60	30.31	30.33
3541	NASDAQ	CHSCP	Thu, Apr 27, 2017	30.49	30.65	30.34	30.40
3540	NASDAQ	CHSCP	Wed, Apr 26, 2017	30.60	30.60	30.33	30.37
3539	NASDAQ	CHSCP	Tue, Apr 25, 2017	30.35	30.75	30.26	30.54
3538	NASDAQ	CHSCP	Mon, Apr 24, 2017	30.37	30.69	30.33	30.36
3537	NASDAQ	CHSCP	Fri, Apr 21, 2017	30.47	30.59	30.25	30.45
3536	NASDAQ	CHSCP	Thu, Apr 20, 2017	30.30	30.40	30.25	30.39
3535	NASDAQ	CHSCP	Wed, Apr 19, 2017	30.27	30.40	30.27	30.28
3534	NASDAQ	CHSCP	Tue, Apr 18, 2017	30.62	30.62	30.20	30.35
3533	NASDAQ	CHSCP	Mon, Apr 17, 2017	30.29	30.62	30.15	30.62
3532	NASDAQ	CHSCP	Thu, Apr 13, 2017	30.13	30.41	30.13	30.16
3531	NASDAQ	CHSCP	Wed, Apr 12, 2017	30.11	30.40	30.11	30.12
3530	NASDAQ	CHSCP	Tue, Apr 11, 2017	30.39	30.47	30.11	30.17
3529	NASDAQ	CHSCP	Mon, Apr 10, 2017	30.13	30.50	30.13	30.20
3528	NASDAQ	CHSCP	Fri, Apr 7, 2017	30.34	30.49	30.16	30.21
3527	NASDAQ	CHSCP	Thu, Apr 6, 2017	30.38	30.43	30.13	30.29
3526	NASDAQ	CHSCP	Wed, Apr 5, 2017	30.37	30.46	30.21	30.23
3525	NASDAQ	CHSCP	Tue, Apr 4, 2017	30.69	30.74	30.18	30.36
3524	NASDAQ	CHSCP	Mon, Apr 3, 2017	30.35	30.90	30.28	30.70
3523	NASDAQ	CHSCP	Fri, Mar 31, 2017	30.11	30.34	29.88	30.28
3522	NASDAQ	CHSCP	Thu, Mar 30, 2017	30.17	30.26	29.92	29.92
3521	NASDAQ	CHSCP	Wed, Mar 29, 2017	30.22	30.42	30.11	30.16
3520	NASDAQ	CHSCP	Tue, Mar 28, 2017	30.36	30.49	30.12	30.12
3519	NASDAQ	CHSCP	Mon, Mar 27, 2017	30.40	30.82	30.29	30.29
3518	NASDAQ	CHSCP	Fri, Mar 24, 2017	30.79	31.07	30.49	30.55
3517	NASDAQ	CHSCP	Thu, Mar 23, 2017	31.42	31.42	30.74	30.75
3516	NASDAQ	CHSCP	Wed, Mar 22, 2017	31.00	31.40	30.71	30.71
3515	NASDAQ	CHSCP	Tue, Mar 21, 2017	31.42	31.59	30.84	30.84
3514	NASDAQ	CHSCP	Mon, Mar 20, 2017	31.69	31.99	31.07	31.25
3513	NASDAQ	CHSCP	Fri, Mar 17, 2017	31.40	31.94	31.40	31.94
3512	NASDAQ	CHSCP	Thu, Mar 16, 2017	31.25	31.40	31.12	31.37
3511	NASDAQ	CHSCP	Wed, Mar 15, 2017	31.08	31.35	30.90	31.35
3510	NASDAQ	CHSCP	Tue, Mar 14, 2017	31.13	31.38	30.90	31.28
3509	NASDAQ	CHSCP	Mon, Mar 13, 2017	30.90	31.28	30.90	31.02
3508	NASDAQ	CHSCP	Fri, Mar 10, 2017	30.54	30.98	30.54	30.82
3507	NASDAQ	CHSCP	Thu, Mar 9, 2017	30.76	30.77	30.51	30.51
3506	NASDAQ	CHSCP	Wed, Mar 8, 2017	31.20	31.24	30.58	30.81
3505	NASDAQ	CHSCP	Tue, Mar 7, 2017	31.00	31.38	30.97	31.25
3504	NASDAQ	CHSCP	Mon, Mar 6, 2017	30.89	31.08	30.89	30.93
3503	NASDAQ	CHSCP	Fri, Mar 3, 2017	30.92	31.30	30.92	31.01
3502	NASDAQ	CHSCP	Thu, Mar 2, 2017	30.80	31.27	30.80	31.08
3501	NASDAQ	CHSCP	Wed, Mar 1, 2017	31.30	31.30	30.63	30.96
3500	NASDAQ	CHSCP	Tue, Feb 28, 2017	30.95	31.30	30.71	31.30
3499	NASDAQ	CHSCP	Mon, Feb 27, 2017	31.10	31.10	30.79	30.95
3498	NASDAQ	CHSCP	Fri, Feb 24, 2017	30.60	31.09	30.60	30.94
3497	NASDAQ	CHSCP	Thu, Feb 23, 2017	30.50	30.60	30.44	30.60
3496	NASDAQ	CHSCP	Wed, Feb 22, 2017	30.56	30.56	30.26	30.50
3495	NASDAQ	CHSCP	Tue, Feb 21, 2017	30.25	30.35	30.11	30.32
3494	NASDAQ	CHSCP	Fri, Feb 17, 2017	30.19	30.32	30.19	30.25
3493	NASDAQ	CHSCP	Thu, Feb 16, 2017	30.02	30.30	30.02	30.24
3492	NASDAQ	CHSCP	Wed, Feb 15, 2017	30.00	30.34	29.90	30.21
3491	NASDAQ	CHSCP	Tue, Feb 14, 2017	30.06	30.28	30.00	30.08
3490	NASDAQ	CHSCP	Mon, Feb 13, 2017	30.17	30.30	30.04	30.16
3489	NASDAQ	CHSCP	Fri, Feb 10, 2017	29.94	30.19	29.94	30.13
3488	NASDAQ	CHSCP	Thu, Feb 9, 2017	29.74	30.15	29.74	30.02
3487	NASDAQ	CHSCP	Wed, Feb 8, 2017	29.58	29.99	29.58	29.94
3486	NASDAQ	CHSCP	Tue, Feb 7, 2017	29.55	29.70	29.55	29.58
3485	NASDAQ	CHSCP	Mon, Feb 6, 2017	29.41	29.67	29.41	29.57
3484	NASDAQ	CHSCP	Fri, Feb 3, 2017	29.42	29.64	29.42	29.50
3483	NASDAQ	CHSCP	Thu, Feb 2, 2017	29.46	29.50	29.25	29.42
3482	NASDAQ	CHSCP	Wed, Feb 1, 2017	29.29	29.51	29.18	29.33
3481	NASDAQ	CHSCP	Tue, Jan 31, 2017	29.30	29.51	29.01	29.33
3480	NASDAQ	CHSCP	Mon, Jan 30, 2017	29.36	29.60	29.30	29.32
3479	NASDAQ	CHSCP	Fri, Jan 27, 2017	29.56	29.61	29.42	29.49
3478	NASDAQ	CHSCP	Thu, Jan 26, 2017	29.67	29.69	29.43	29.62
3477	NASDAQ	CHSCP	Wed, Jan 25, 2017	29.76	29.90	29.55	29.65
3476	NASDAQ	CHSCP	Tue, Jan 24, 2017	29.65	29.79	29.50	29.73
3475	NASDAQ	CHSCP	Mon, Jan 23, 2017	29.33	29.73	29.25	29.73
3474	NASDAQ	CHSCP	Fri, Jan 20, 2017	30.00	30.00	28.86	29.06
3473	NASDAQ	CHSCP	Thu, Jan 19, 2017	30.05	30.26	29.50	29.75
3472	NASDAQ	CHSCP	Wed, Jan 18, 2017	30.05	30.29	29.96	30.29
3471	NASDAQ	CHSCP	Tue, Jan 17, 2017	30.25	30.47	30.01	30.05
3470	NASDAQ	CHSCP	Fri, Jan 13, 2017	30.39	30.55	30.03	30.03
3469	NASDAQ	CHSCP	Thu, Jan 12, 2017	30.03	30.60	30.03	30.43
3468	NASDAQ	CHSCP	Wed, Jan 11, 2017	30.09	30.60	30.08	30.60
3467	NASDAQ	CHSCP	Tue, Jan 10, 2017	30.13	30.45	30.06	30.13
3466	NASDAQ	CHSCP	Mon, Jan 9, 2017	30.17	30.37	29.95	30.07
3465	NASDAQ	CHSCP	Fri, Jan 6, 2017	30.24	30.50	30.12	30.13
3464	NASDAQ	CHSCP	Thu, Jan 5, 2017	30.30	30.44	30.20	30.35
3463	NASDAQ	CHSCP	Wed, Jan 4, 2017	30.15	30.30	30.03	30.28
3462	NASDAQ	CHSCP	Tue, Jan 3, 2017	29.39	30.08	29.39	29.99
3461	NASDAQ	CHSCP	Fri, Dec 30, 2016	29.51	29.55	29.20	29.27
3460	NASDAQ	CHSCP	Thu, Dec 29, 2016	29.63	29.85	29.34	29.35
3459	NASDAQ	CHSCP	Wed, Dec 28, 2016	29.70	29.75	29.60	29.63
3458	NASDAQ	CHSCP	Tue, Dec 27, 2016	30.00	30.04	29.60	29.72
3457	NASDAQ	CHSCP	Fri, Dec 23, 2016	30.19	30.22	30.08	30.19
3456	NASDAQ	CHSCP	Thu, Dec 22, 2016	30.21	30.28	30.05	30.11
3455	NASDAQ	CHSCP	Wed, Dec 21, 2016	30.09	30.26	30.09	30.20
3454	NASDAQ	CHSCP	Tue, Dec 20, 2016	30.26	30.29	30.05	30.25
3453	NASDAQ	CHSCP	Mon, Dec 19, 2016	30.40	30.50	30.14	30.31
3452	NASDAQ	CHSCP	Fri, Dec 16, 2016	30.53	30.53	30.06	30.32
3451	NASDAQ	CHSCP	Thu, Dec 15, 2016	30.52	30.53	30.25	30.53
3450	NASDAQ	CHSCP	Wed, Dec 14, 2016	30.52	30.77	30.35	30.39
3449	NASDAQ	CHSCP	Tue, Dec 13, 2016	30.93	30.98	30.75	30.75
3448	NASDAQ	CHSCP	Mon, Dec 12, 2016	31.29	31.44	30.86	30.93
3447	NASDAQ	CHSCP	Fri, Dec 9, 2016	31.23	31.40	30.90	31.00
3446	NASDAQ	CHSCP	Thu, Dec 8, 2016	31.01	31.40	31.01	31.36
3445	NASDAQ	CHSCP	Wed, Dec 7, 2016	31.15	31.23	31.08	31.10
3444	NASDAQ	CHSCP	Tue, Dec 6, 2016	30.90	31.19	30.90	31.10
3443	NASDAQ	CHSCP	Mon, Dec 5, 2016	31.39	31.39	31.04	31.07
3442	NASDAQ	CHSCP	Fri, Dec 2, 2016	31.30	31.47	31.04	31.41
3441	NASDAQ	CHSCP	Thu, Dec 1, 2016	31.12	31.45	30.84	31.17
3440	NASDAQ	CHSCP	Wed, Nov 30, 2016	31.11	31.49	31.10	31.13
3439	NASDAQ	CHSCP	Tue, Nov 29, 2016	31.00	31.45	31.00	31.33
3438	NASDAQ	CHSCP	Mon, Nov 28, 2016	31.29	31.44	31.00	31.06
3437	NASDAQ	CHSCP	Fri, Nov 25, 2016	0.00	0.00	0.00	30.86
3436	NASDAQ	CHSCP	Wed, Nov 23, 2016	30.85	31.16	30.81	30.86
3435	NASDAQ	CHSCP	Tue, Nov 22, 2016	31.42	31.50	30.75	31.24
3434	NASDAQ	CHSCP	Mon, Nov 21, 2016	31.54	31.54	31.20	31.31
3433	NASDAQ	CHSCP	Fri, Nov 18, 2016	31.63	31.65	30.62	30.93
3432	NASDAQ	CHSCP	Thu, Nov 17, 2016	31.93	31.95	31.53	31.68
3431	NASDAQ	CHSCP	Wed, Nov 16, 2016	31.40	31.95	31.40	31.87
3430	NASDAQ	CHSCP	Tue, Nov 15, 2016	30.35	31.38	30.35	31.25
3429	NASDAQ	CHSCP	Mon, Nov 14, 2016	30.49	30.49	29.50	30.18
3428	NASDAQ	CHSCP	Fri, Nov 11, 2016	30.64	30.64	30.00	30.01
3427	NASDAQ	CHSCP	Thu, Nov 10, 2016	31.50	31.50	30.17	30.64
3426	NASDAQ	CHSCP	Wed, Nov 9, 2016	32.00	32.34	31.16	31.39
3425	NASDAQ	CHSCP	Tue, Nov 8, 2016	32.20	32.20	32.11	32.11
3424	NASDAQ	CHSCP	Mon, Nov 7, 2016	32.07	32.81	32.00	32.05
3423	NASDAQ	CHSCP	Fri, Nov 4, 2016	31.94	32.16	31.83	31.93
3422	NASDAQ	CHSCP	Thu, Nov 3, 2016	31.92	32.19	31.75	31.75
3421	NASDAQ	CHSCP	Wed, Nov 2, 2016	31.93	32.23	31.71	32.20
3420	NASDAQ	CHSCP	Tue, Nov 1, 2016	32.10	32.10	31.90	31.93
3419	NASDAQ	CHSCP	Mon, Oct 31, 2016	32.12	32.21	32.00	32.00
3418	NASDAQ	CHSCP	Fri, Oct 28, 2016	32.21	32.30	32.10	32.15
3417	NASDAQ	CHSCP	Thu, Oct 27, 2016	32.22	32.51	32.18	32.27
3416	NASDAQ	CHSCP	Wed, Oct 26, 2016	32.06	33.13	32.06	32.40
3415	NASDAQ	CHSCP	Tue, Oct 25, 2016	32.86	33.28	32.52	32.56
3414	NASDAQ	CHSCP	Mon, Oct 24, 2016	33.18	33.45	32.95	32.95
3413	NASDAQ	CHSCP	Fri, Oct 21, 2016	32.11	33.04	32.11	33.04
3412	NASDAQ	CHSCP	Thu, Oct 20, 2016	32.39	32.40	32.00	32.11
3411	NASDAQ	CHSCP	Wed, Oct 19, 2016	32.47	32.71	32.12	32.19
3410	NASDAQ	CHSCP	Tue, Oct 18, 2016	32.15	32.71	32.00	32.71
3409	NASDAQ	CHSCP	Mon, Oct 17, 2016	32.14	32.20	32.00	32.00
3408	NASDAQ	CHSCP	Fri, Oct 14, 2016	32.07	32.58	31.98	32.11
3407	NASDAQ	CHSCP	Thu, Oct 13, 2016	32.10	32.30	31.98	32.17
3406	NASDAQ	CHSCP	Wed, Oct 12, 2016	32.16	32.55	31.98	32.34
3405	NASDAQ	CHSCP	Tue, Oct 11, 2016	32.70	32.97	31.96	32.16
3404	NASDAQ	CHSCP	Mon, Oct 10, 2016	32.56	33.00	32.41	32.45
3403	NASDAQ	CHSCP	Fri, Oct 7, 2016	32.95	33.02	32.41	32.99
3402	NASDAQ	CHSCP	Thu, Oct 6, 2016	33.13	33.26	31.91	33.15
3401	NASDAQ	CHSCP	Wed, Oct 5, 2016	33.23	33.43	33.00	33.27
3400	NASDAQ	CHSCP	Tue, Oct 4, 2016	33.58	33.58	33.23	33.23
3399	NASDAQ	CHSCP	Mon, Oct 3, 2016	33.27	33.57	33.23	33.48
3398	NASDAQ	CHSCP	Fri, Sep 30, 2016	33.68	33.80	33.23	33.23
3397	NASDAQ	CHSCP	Thu, Sep 29, 2016	33.42	33.56	33.33	33.41
3396	NASDAQ	CHSCP	Wed, Sep 28, 2016	33.48	33.48	33.17	33.37
3395	NASDAQ	CHSCP	Tue, Sep 27, 2016	33.46	33.58	33.40	33.47
3394	NASDAQ	CHSCP	Mon, Sep 26, 2016	33.56	33.80	33.20	33.41
3393	NASDAQ	CHSCP	Fri, Sep 23, 2016	33.72	34.09	33.42	33.55
3392	NASDAQ	CHSCP	Thu, Sep 22, 2016	34.25	34.25	33.81	33.98
3391	NASDAQ	CHSCP	Wed, Sep 21, 2016	34.01	34.47	33.79	34.15
3390	NASDAQ	CHSCP	Tue, Sep 20, 2016	33.94	34.23	33.78	33.91
3389	NASDAQ	CHSCP	Mon, Sep 19, 2016	33.94	34.15	33.71	34.10
3388	NASDAQ	CHSCP	Fri, Sep 16, 2016	33.75	34.38	33.40	33.66
3387	NASDAQ	CHSCP	Thu, Sep 15, 2016	33.70	33.93	33.42	33.87
3386	NASDAQ	CHSCP	Wed, Sep 14, 2016	34.10	34.37	33.36	33.75
3385	NASDAQ	CHSCP	Tue, Sep 13, 2016	33.97	34.48	33.97	34.43
3384	NASDAQ	CHSCP	Mon, Sep 12, 2016	34.27	34.48	33.40	34.46
3383	NASDAQ	CHSCP	Fri, Sep 9, 2016	34.09	34.15	33.77	33.87
3382	NASDAQ	CHSCP	Thu, Sep 8, 2016	34.33	34.50	34.22	34.29
3381	NASDAQ	CHSCP	Wed, Sep 7, 2016	34.08	34.50	34.01	34.02
3380	NASDAQ	CHSCP	Tue, Sep 6, 2016	34.42	34.48	34.00	34.09
3379	NASDAQ	CHSCP	Fri, Sep 2, 2016	34.27	34.55	34.27	34.33
3378	NASDAQ	CHSCP	Thu, Sep 1, 2016	34.32	34.66	34.05	34.44
3377	NASDAQ	CHSCP	Wed, Aug 31, 2016	34.13	34.50	34.06	34.24
3376	NASDAQ	CHSCP	Tue, Aug 30, 2016	33.86	34.77	33.86	34.05
3375	NASDAQ	CHSCP	Mon, Aug 29, 2016	34.04	34.04	33.55	34.04
3374	NASDAQ	CHSCP	Fri, Aug 26, 2016	34.03	34.04	33.99	34.04
3373	NASDAQ	CHSCP	Thu, Aug 25, 2016	33.83	34.03	33.83	33.99
3372	NASDAQ	CHSCP	Wed, Aug 24, 2016	33.90	34.04	33.62	33.87
3371	NASDAQ	CHSCP	Tue, Aug 23, 2016	34.00	34.25	33.97	34.04
3370	NASDAQ	CHSCP	Mon, Aug 22, 2016	33.65	34.03	33.65	34.00
3369	NASDAQ	CHSCP	Fri, Aug 19, 2016	33.52	33.90	33.52	33.70
3368	NASDAQ	CHSCP	Thu, Aug 18, 2016	33.69	33.71	33.33	33.58
3367	NASDAQ	CHSCP	Wed, Aug 17, 2016	33.60	33.82	33.51	33.76
3366	NASDAQ	CHSCP	Tue, Aug 16, 2016	33.90	34.09	33.27	33.64
3365	NASDAQ	CHSCP	Mon, Aug 15, 2016	34.25	34.25	33.90	33.92
3364	NASDAQ	CHSCP	Fri, Aug 12, 2016	34.21	34.37	33.82	34.28
3363	NASDAQ	CHSCP	Thu, Aug 11, 2016	33.99	34.41	33.98	34.26
3362	NASDAQ	CHSCP	Wed, Aug 10, 2016	33.86	34.85	33.85	34.09
3361	NASDAQ	CHSCP	Tue, Aug 9, 2016	33.85	33.90	33.85	33.90
3360	NASDAQ	CHSCP	Mon, Aug 8, 2016	33.36	33.90	33.36	33.90
3359	NASDAQ	CHSCP	Fri, Aug 5, 2016	33.70	33.90	33.39	33.90
3358	NASDAQ	CHSCP	Thu, Aug 4, 2016	33.44	33.94	33.44	33.94
3357	NASDAQ	CHSCP	Wed, Aug 3, 2016	33.23	33.92	33.02	33.52
3356	NASDAQ	CHSCP	Tue, Aug 2, 2016	33.77	33.90	33.26	33.60
3355	NASDAQ	CHSCP	Mon, Aug 1, 2016	33.15	34.01	33.15	33.80
3354	NASDAQ	CHSCP	Fri, Jul 29, 2016	33.49	33.62	32.96	33.05
3353	NASDAQ	CHSCP	Thu, Jul 28, 2016	33.20	33.20	32.99	33.00
3352	NASDAQ	CHSCP	Wed, Jul 27, 2016	32.95	33.30	32.95	33.20
3351	NASDAQ	CHSCP	Tue, Jul 26, 2016	33.15	33.28	32.99	32.99
3350	NASDAQ	CHSCP	Mon, Jul 25, 2016	32.93	33.27	32.93	33.27
3349	NASDAQ	CHSCP	Fri, Jul 22, 2016	33.08	33.42	32.79	33.04
3348	NASDAQ	CHSCP	Thu, Jul 21, 2016	33.00	33.19	32.82	33.19
3347	NASDAQ	CHSCP	Wed, Jul 20, 2016	32.90	33.00	32.57	32.99
3346	NASDAQ	CHSCP	Tue, Jul 19, 2016	32.88	33.00	32.88	32.98
3345	NASDAQ	CHSCP	Mon, Jul 18, 2016	32.50	32.90	32.50	32.90
3344	NASDAQ	CHSCP	Fri, Jul 15, 2016	32.81	33.00	32.54	32.83
3343	NASDAQ	CHSCP	Thu, Jul 14, 2016	32.57	32.74	32.50	32.68
3342	NASDAQ	CHSCP	Wed, Jul 13, 2016	32.70	32.93	32.61	32.65
3341	NASDAQ	CHSCP	Tue, Jul 12, 2016	33.05	33.05	32.69	32.71
3340	NASDAQ	CHSCP	Mon, Jul 11, 2016	33.00	33.25	32.77	33.07
3339	NASDAQ	CHSCP	Fri, Jul 8, 2016	32.20	32.99	32.20	32.85
3338	NASDAQ	CHSCP	Thu, Jul 7, 2016	32.80	32.80	32.10	32.72
3337	NASDAQ	CHSCP	Wed, Jul 6, 2016	32.90	32.99	32.79	32.82
3336	NASDAQ	CHSCP	Tue, Jul 5, 2016	33.19	33.21	32.91	32.99
3335	NASDAQ	CHSCP	Fri, Jul 1, 2016	33.50	33.50	32.89	33.29
3334	NASDAQ	CHSCP	Thu, Jun 30, 2016	33.32	33.62	32.89	33.52
3333	NASDAQ	CHSCP	Wed, Jun 29, 2016	32.99	33.20	32.95	33.04
3332	NASDAQ	CHSCP	Tue, Jun 28, 2016	32.82	33.10	32.74	33.09
3331	NASDAQ	CHSCP	Mon, Jun 27, 2016	33.15	33.15	32.57	32.77
3330	NASDAQ	CHSCP	Fri, Jun 24, 2016	32.56	33.15	32.56	33.14
3329	NASDAQ	CHSCP	Thu, Jun 23, 2016	32.88	33.10	32.88	33.10
3328	NASDAQ	CHSCP	Wed, Jun 22, 2016	33.15	33.15	32.82	33.00
3327	NASDAQ	CHSCP	Tue, Jun 21, 2016	33.25	33.25	32.56	33.13
3326	NASDAQ	CHSCP	Mon, Jun 20, 2016	33.22	33.31	32.91	33.31
3325	NASDAQ	CHSCP	Fri, Jun 17, 2016	33.27	33.40	32.74	33.40
3324	NASDAQ	CHSCP	Thu, Jun 16, 2016	33.25	33.55	32.55	33.27
3323	NASDAQ	CHSCP	Wed, Jun 15, 2016	32.92	33.54	32.80	33.29
3322	NASDAQ	CHSCP	Tue, Jun 14, 2016	33.11	33.30	32.61	33.01
3321	NASDAQ	CHSCP	Mon, Jun 13, 2016	33.25	33.49	33.19	33.40
3320	NASDAQ	CHSCP	Fri, Jun 10, 2016	33.27	33.42	33.02	33.42
3319	NASDAQ	CHSCP	Thu, Jun 9, 2016	33.18	33.34	33.00	33.20
3318	NASDAQ	CHSCP	Wed, Jun 8, 2016	32.99	33.21	32.78	33.20
3317	NASDAQ	CHSCP	Tue, Jun 7, 2016	32.87	32.96	32.73	32.85
3316	NASDAQ	CHSCP	Mon, Jun 6, 2016	33.02	33.02	32.40	32.72
3315	NASDAQ	CHSCP	Fri, Jun 3, 2016	32.25	33.31	32.12	32.84
3314	NASDAQ	CHSCP	Thu, Jun 2, 2016	32.25	32.25	32.17	32.22
3313	NASDAQ	CHSCP	Wed, Jun 1, 2016	32.19	32.20	32.09	32.20
3312	NASDAQ	CHSCP	Tue, May 31, 2016	31.75	32.20	31.75	32.20
3311	NASDAQ	CHSCP	Fri, May 27, 2016	32.14	32.14	31.99	31.99
3310	NASDAQ	CHSCP	Thu, May 26, 2016	31.85	32.15	31.85	31.98
3309	NASDAQ	CHSCP	Wed, May 25, 2016	32.12	32.24	31.81	31.85
3308	NASDAQ	CHSCP	Tue, May 24, 2016	32.20	32.24	32.01	32.15
3307	NASDAQ	CHSCP	Mon, May 23, 2016	32.31	32.32	32.03	32.20
3306	NASDAQ	CHSCP	Fri, May 20, 2016	32.12	32.26	31.99	32.26
3305	NASDAQ	CHSCP	Thu, May 19, 2016	32.12	32.29	31.88	31.95
3304	NASDAQ	CHSCP	Wed, May 18, 2016	31.91	32.20	31.91	32.19
3303	NASDAQ	CHSCP	Tue, May 17, 2016	32.17	32.29	31.91	32.10
3302	NASDAQ	CHSCP	Mon, May 16, 2016	32.30	32.30	31.85	31.87
3301	NASDAQ	CHSCP	Fri, May 13, 2016	31.80	32.18	31.80	32.05
3300	NASDAQ	CHSCP	Thu, May 12, 2016	31.88	32.13	31.74	31.96
3299	NASDAQ	CHSCP	Wed, May 11, 2016	32.00	32.00	31.67	31.89
3298	NASDAQ	CHSCP	Tue, May 10, 2016	32.23	32.40	31.74	31.82
3297	NASDAQ	CHSCP	Mon, May 9, 2016	32.13	32.24	31.87	32.17
3296	NASDAQ	CHSCP	Fri, May 6, 2016	31.75	32.25	31.61	32.03
3295	NASDAQ	CHSCP	Thu, May 5, 2016	31.59	31.89	31.57	31.76
3294	NASDAQ	CHSCP	Wed, May 4, 2016	31.82	31.82	31.56	31.58
3293	NASDAQ	CHSCP	Tue, May 3, 2016	31.67	31.84	31.51	31.84
3292	NASDAQ	CHSCP	Mon, May 2, 2016	31.79	31.79	31.53	31.64
3291	NASDAQ	CHSCP	Fri, Apr 29, 2016	31.41	31.77	31.33	31.75
3290	NASDAQ	CHSCP	Thu, Apr 28, 2016	31.52	31.74	31.52	31.74
3289	NASDAQ	CHSCP	Wed, Apr 27, 2016	31.60	31.72	31.54	31.59
3288	NASDAQ	CHSCP	Tue, Apr 26, 2016	31.72	31.72	31.39	31.59
3287	NASDAQ	CHSCP	Mon, Apr 25, 2016	31.57	31.74	31.30	31.62
3286	NASDAQ	CHSCP	Fri, Apr 22, 2016	31.25	31.68	31.25	31.49
3285	NASDAQ	CHSCP	Thu, Apr 21, 2016	31.43	31.69	31.33	31.67
3284	NASDAQ	CHSCP	Wed, Apr 20, 2016	31.23	31.49	31.16	31.41
3283	NASDAQ	CHSCP	Tue, Apr 19, 2016	31.01	31.46	31.01	31.43
3282	NASDAQ	CHSCP	Mon, Apr 18, 2016	31.05	31.50	30.95	31.09
3281	NASDAQ	CHSCP	Fri, Apr 15, 2016	31.52	31.72	30.94	30.94
3280	NASDAQ	CHSCP	Thu, Apr 14, 2016	31.53	31.79	31.52	31.75
3279	NASDAQ	CHSCP	Wed, Apr 13, 2016	31.59	31.74	31.47	31.65
3278	NASDAQ	CHSCP	Tue, Apr 12, 2016	31.45	31.73	31.45	31.71
3277	NASDAQ	CHSCP	Mon, Apr 11, 2016	31.76	31.96	31.37	31.60
3276	NASDAQ	CHSCP	Fri, Apr 8, 2016	31.69	32.07	31.45	31.85
3275	NASDAQ	CHSCP	Thu, Apr 7, 2016	31.76	32.01	31.17	31.64
3274	NASDAQ	CHSCP	Wed, Apr 6, 2016	30.81	31.76	30.81	31.76
3273	NASDAQ	CHSCP	Tue, Apr 5, 2016	31.11	31.11	31.11	31.39
3272	NASDAQ	CHSCP	Mon, Apr 4, 2016	30.62	31.11	30.56	31.11
3271	NASDAQ	CHSCP	Fri, Apr 1, 2016	30.95	31.36	30.62	30.62
3270	NASDAQ	CHSCP	Thu, Mar 31, 2016	31.50	31.60	31.02	30.81
3269	NASDAQ	CHSCP	Wed, Mar 30, 2016	31.21	31.49	30.99	31.07
3268	NASDAQ	CHSCP	Tue, Mar 29, 2016	31.54	31.58	31.24	31.50
3267	NASDAQ	CHSCP	Mon, Mar 28, 2016	31.25	31.25	31.05	31.20
3266	NASDAQ	CHSCP	Thu, Mar 24, 2016	30.96	31.15	30.96	30.97
3265	NASDAQ	CHSCP	Wed, Mar 23, 2016	31.27	31.29	30.83	31.22
3264	NASDAQ	CHSCP	Tue, Mar 22, 2016	31.27	31.30	31.10	31.29
3263	NASDAQ	CHSCP	Mon, Mar 21, 2016	31.20	31.40	31.12	31.27
3262	NASDAQ	CHSCP	Fri, Mar 18, 2016	31.40	31.40	31.11	31.19
3261	NASDAQ	CHSCP	Thu, Mar 17, 2016	31.40	31.50	31.09	31.31
3260	NASDAQ	CHSCP	Wed, Mar 16, 2016	31.40	31.44	31.10	31.39
3259	NASDAQ	CHSCP	Tue, Mar 15, 2016	31.73	31.73	31.73	31.63
3258	NASDAQ	CHSCP	Mon, Mar 14, 2016	31.62	31.62	31.52	31.52
3257	NASDAQ	CHSCP	Fri, Mar 11, 2016	31.49	31.49	31.49	31.62
3256	NASDAQ	CHSCP	Thu, Mar 10, 2016	31.47	31.47	31.47	31.49
3255	NASDAQ	CHSCP	Wed, Mar 9, 2016	31.49	31.49	31.42	31.46
3254	NASDAQ	CHSCP	Tue, Mar 8, 2016	31.18	31.46	31.18	31.44
3253	NASDAQ	CHSCP	Mon, Mar 7, 2016	31.20	31.47	31.18	31.44
3252	NASDAQ	CHSCP	Fri, Mar 4, 2016	30.79	31.49	30.79	31.18
3251	NASDAQ	CHSCP	Thu, Mar 3, 2016	30.82	30.82	30.82	30.94
3250	NASDAQ	CHSCP	Wed, Mar 2, 2016	30.77	30.88	30.59	30.93
3249	NASDAQ	CHSCP	Tue, Mar 1, 2016	30.56	30.99	30.54	30.45
3248	NASDAQ	CHSCP	Mon, Feb 29, 2016	30.63	30.73	30.32	30.46
3247	NASDAQ	CHSCP	Fri, Feb 26, 2016	30.57	30.88	30.57	30.46
3246	NASDAQ	CHSCP	Thu, Feb 25, 2016	30.65	30.72	30.51	30.67
3245	NASDAQ	CHSCP	Wed, Feb 24, 2016	30.75	30.86	30.32	30.49
3244	NASDAQ	CHSCP	Tue, Feb 23, 2016	30.70	30.90	30.70	30.76
3243	NASDAQ	CHSCP	Mon, Feb 22, 2016	30.95	30.95	30.69	30.73
3242	NASDAQ	CHSCP	Fri, Feb 19, 2016	30.71	30.94	30.71	30.92
3241	NASDAQ	CHSCP	Thu, Feb 18, 2016	30.73	30.80	30.51	30.79
3240	NASDAQ	CHSCP	Wed, Feb 17, 2016	30.66	30.80	30.66	30.71
3239	NASDAQ	CHSCP	Tue, Feb 16, 2016	30.46	30.80	30.44	30.77
3238	NASDAQ	CHSCP	Fri, Feb 12, 2016	30.53	30.80	30.31	30.36
3237	NASDAQ	CHSCP	Thu, Feb 11, 2016	30.40	30.70	30.08	30.33
3236	NASDAQ	CHSCP	Wed, Feb 10, 2016	30.66	30.86	30.42	30.59
3235	NASDAQ	CHSCP	Tue, Feb 9, 2016	30.40	30.83	30.40	30.47
3234	NASDAQ	CHSCP	Mon, Feb 8, 2016	30.92	30.92	30.28	30.50
3233	NASDAQ	CHSCP	Fri, Feb 5, 2016	31.00	31.00	30.67	30.67
3232	NASDAQ	CHSCP	Thu, Feb 4, 2016	30.94	30.95	30.87	30.88
3231	NASDAQ	CHSCP	Wed, Feb 3, 2016	31.00	31.00	30.79	30.95
3230	NASDAQ	CHSCP	Tue, Feb 2, 2016	30.95	31.00	30.69	30.69
3229	NASDAQ	CHSCP	Mon, Feb 1, 2016	30.83	31.00	30.60	30.94
3228	NASDAQ	CHSCP	Fri, Jan 29, 2016	30.87	30.96	30.31	30.69
3227	NASDAQ	CHSCP	Thu, Jan 28, 2016	30.48	30.87	30.39	30.87
3226	NASDAQ	CHSCP	Wed, Jan 27, 2016	30.45	30.48	30.21	30.48
3225	NASDAQ	CHSCP	Tue, Jan 26, 2016	30.24	30.48	30.00	30.44
3224	NASDAQ	CHSCP	Mon, Jan 25, 2016	30.60	30.60	29.95	30.14
3223	NASDAQ	CHSCP	Fri, Jan 22, 2016	30.04	30.54	30.03	30.29
3222	NASDAQ	CHSCP	Thu, Jan 21, 2016	29.29	30.60	29.23	30.13
3221	NASDAQ	CHSCP	Wed, Jan 20, 2016	29.92	29.98	28.60	29.84
3220	NASDAQ	CHSCP	Tue, Jan 19, 2016	30.29	30.29	29.92	30.02
3219	NASDAQ	CHSCP	Fri, Jan 15, 2016	30.01	30.15	29.92	30.15
3218	NASDAQ	CHSCP	Thu, Jan 14, 2016	30.14	30.16	30.00	30.08
3217	NASDAQ	CHSCP	Wed, Jan 13, 2016	30.18	30.29	30.00	30.17
3216	NASDAQ	CHSCP	Tue, Jan 12, 2016	30.45	30.45	30.02	30.26
3215	NASDAQ	CHSCP	Mon, Jan 11, 2016	30.40	30.54	30.16	30.29
3214	NASDAQ	CHSCP	Fri, Jan 8, 2016	30.60	30.82	30.53	30.68
3213	NASDAQ	CHSCP	Thu, Jan 7, 2016	30.72	30.91	30.54	30.73
3212	NASDAQ	CHSCP	Wed, Jan 6, 2016	30.55	30.91	30.55	30.89
3211	NASDAQ	CHSCP	Tue, Jan 5, 2016	30.80	30.87	30.52	30.52
3210	NASDAQ	CHSCP	Mon, Jan 4, 2016	30.43	30.91	30.40	30.72
3209	NASDAQ	CHSCP	Thu, Dec 31, 2015	30.92	30.96	30.71	30.95
3208	NASDAQ	CHSCP	Wed, Dec 30, 2015	30.45	30.95	30.45	30.68
3207	NASDAQ	CHSCP	Tue, Dec 29, 2015	30.76	31.11	30.39	30.50
3206	NASDAQ	CHSCP	Mon, Dec 28, 2015	30.75	30.76	30.26	30.76
3205	NASDAQ	CHSCP	Thu, Dec 24, 2015	30.48	30.74	30.35	30.74
3204	NASDAQ	CHSCP	Wed, Dec 23, 2015	30.73	30.73	30.43	30.68
3203	NASDAQ	CHSCP	Tue, Dec 22, 2015	30.23	30.74	30.21	30.73
3202	NASDAQ	CHSCP	Mon, Dec 21, 2015	30.73	30.76	30.22	30.26
3201	NASDAQ	CHSCP	Fri, Dec 18, 2015	30.16	30.50	30.16	30.45
3200	NASDAQ	CHSCP	Thu, Dec 17, 2015	30.16	30.80	30.16	30.53
3199	NASDAQ	CHSCP	Wed, Dec 16, 2015	30.66	31.26	30.08	30.87
3198	NASDAQ	CHSCP	Tue, Dec 15, 2015	30.00	30.95	30.00	30.72
3197	NASDAQ	CHSCP	Mon, Dec 14, 2015	31.12	31.12	29.72	29.87
3196	NASDAQ	CHSCP	Fri, Dec 11, 2015	31.25	31.30	31.04	31.29
3195	NASDAQ	CHSCP	Thu, Dec 10, 2015	31.23	31.33	31.10	31.10
3194	NASDAQ	CHSCP	Wed, Dec 9, 2015	31.29	31.40	31.22	31.34
3193	NASDAQ	CHSCP	Tue, Dec 8, 2015	31.21	31.40	31.21	31.35
3192	NASDAQ	CHSCP	Mon, Dec 7, 2015	31.25	31.34	31.13	31.29
3191	NASDAQ	CHSCP	Fri, Dec 4, 2015	31.07	31.20	31.04	31.18
3190	NASDAQ	CHSCP	Thu, Dec 3, 2015	31.04	31.12	30.97	31.07
3189	NASDAQ	CHSCP	Wed, Dec 2, 2015	31.04	31.04	31.00	31.04
3188	NASDAQ	CHSCP	Tue, Dec 1, 2015	31.02	31.04	30.77	31.03
3187	NASDAQ	CHSCP	Mon, Nov 30, 2015	30.99	31.00	30.75	30.75
3186	NASDAQ	CHSCP	Fri, Nov 27, 2015	30.85	30.94	30.85	30.94
3185	NASDAQ	CHSCP	Wed, Nov 25, 2015	30.71	30.93	30.71	30.93
3184	NASDAQ	CHSCP	Tue, Nov 24, 2015	30.89	30.90	30.79	30.90
3183	NASDAQ	CHSCP	Mon, Nov 23, 2015	30.75	30.89	30.75	30.87
3182	NASDAQ	CHSCP	Fri, Nov 20, 2015	30.86	30.90	30.75	30.85
3181	NASDAQ	CHSCP	Thu, Nov 19, 2015	30.72	30.89	30.72	30.78
3180	NASDAQ	CHSCP	Wed, Nov 18, 2015	30.88	30.90	30.74	30.86
3179	NASDAQ	CHSCP	Tue, Nov 17, 2015	30.87	30.87	30.77	30.78
3178	NASDAQ	CHSCP	Mon, Nov 16, 2015	30.88	30.90	30.75	30.88
3177	NASDAQ	CHSCP	Fri, Nov 13, 2015	30.92	30.92	30.70	30.71
3176	NASDAQ	CHSCP	Thu, Nov 12, 2015	30.80	30.93	30.69	30.93
3175	NASDAQ	CHSCP	Wed, Nov 11, 2015	30.88	30.93	30.61	30.90
3174	NASDAQ	CHSCP	Tue, Nov 10, 2015	30.70	30.91	30.60	30.89
3173	NASDAQ	CHSCP	Mon, Nov 9, 2015	30.05	30.70	30.05	30.65
3172	NASDAQ	CHSCP	Fri, Nov 6, 2015	30.25	30.71	30.13	30.26
3171	NASDAQ	CHSCP	Thu, Nov 5, 2015	30.82	30.87	30.35	30.86
3170	NASDAQ	CHSCP	Wed, Nov 4, 2015	30.60	30.88	30.45	30.88
3169	NASDAQ	CHSCP	Tue, Nov 3, 2015	30.60	30.60	30.36	30.53
3168	NASDAQ	CHSCP	Mon, Nov 2, 2015	30.50	30.57	30.40	30.51
3167	NASDAQ	CHSCP	Fri, Oct 30, 2015	30.22	30.46	30.12	30.28
3166	NASDAQ	CHSCP	Thu, Oct 29, 2015	30.17	30.26	30.04	30.25
3165	NASDAQ	CHSCP	Wed, Oct 28, 2015	30.09	30.17	30.01	30.07
3164	NASDAQ	CHSCP	Tue, Oct 27, 2015	30.05	30.10	29.92	30.00
3163	NASDAQ	CHSCP	Mon, Oct 26, 2015	30.20	30.23	30.00	30.13
3162	NASDAQ	CHSCP	Fri, Oct 23, 2015	30.15	30.30	30.04	30.15
3161	NASDAQ	CHSCP	Thu, Oct 22, 2015	30.20	30.20	30.08	30.11
3160	NASDAQ	CHSCP	Wed, Oct 21, 2015	30.25	30.25	30.02	30.04
3159	NASDAQ	CHSCP	Tue, Oct 20, 2015	30.20	30.29	30.05	30.15
3158	NASDAQ	CHSCP	Mon, Oct 19, 2015	30.09	30.28	30.02	30.28
3157	NASDAQ	CHSCP	Fri, Oct 16, 2015	29.85	30.17	29.85	30.17
3156	NASDAQ	CHSCP	Thu, Oct 15, 2015	29.89	30.06	29.85	29.86
3155	NASDAQ	CHSCP	Wed, Oct 14, 2015	29.92	29.92	29.81	29.85
3154	NASDAQ	CHSCP	Tue, Oct 13, 2015	30.00	30.00	29.80	29.90
3153	NASDAQ	CHSCP	Mon, Oct 12, 2015	30.03	30.03	29.85	29.90
3152	NASDAQ	CHSCP	Fri, Oct 9, 2015	30.02	30.02	29.85	29.95
3151	NASDAQ	CHSCP	Thu, Oct 8, 2015	29.92	29.99	29.91	29.97
3150	NASDAQ	CHSCP	Wed, Oct 7, 2015	29.87	30.12	29.87	30.00
3149	NASDAQ	CHSCP	Tue, Oct 6, 2015	29.94	30.14	29.93	29.95
3148	NASDAQ	CHSCP	Mon, Oct 5, 2015	29.98	30.09	29.88	30.00
3147	NASDAQ	CHSCP	Fri, Oct 2, 2015	29.85	30.05	29.82	30.00
3146	NASDAQ	CHSCP	Thu, Oct 1, 2015	30.08	30.08	29.84	29.86
3145	NASDAQ	CHSCP	Wed, Sep 30, 2015	30.70	30.70	29.88	29.88
3144	NASDAQ	CHSCP	Tue, Sep 29, 2015	29.91	30.08	29.91	29.92
3143	NASDAQ	CHSCP	Mon, Sep 28, 2015	30.16	30.17	30.03	30.07
3142	NASDAQ	CHSCP	Fri, Sep 25, 2015	30.32	30.32	29.98	30.24
3141	NASDAQ	CHSCP	Thu, Sep 24, 2015	30.07	30.15	29.93	30.15
3140	NASDAQ	CHSCP	Wed, Sep 23, 2015	29.96	29.99	29.83	29.99
3139	NASDAQ	CHSCP	Tue, Sep 22, 2015	30.10	30.11	29.96	29.96
3138	NASDAQ	CHSCP	Mon, Sep 21, 2015	30.15	30.55	29.96	29.98
3137	NASDAQ	CHSCP	Fri, Sep 18, 2015	29.96	30.60	29.96	29.99
3136	NASDAQ	CHSCP	Thu, Sep 17, 2015	30.10	30.10	29.89	30.06
3135	NASDAQ	CHSCP	Wed, Sep 16, 2015	30.00	30.06	29.85	29.85
3134	NASDAQ	CHSCP	Tue, Sep 15, 2015	29.84	30.02	29.84	30.00
3133	NASDAQ	CHSCP	Mon, Sep 14, 2015	30.15	30.15	29.85	30.00
3132	NASDAQ	CHSCP	Fri, Sep 11, 2015	30.29	30.43	30.20	30.31
3131	NASDAQ	CHSCP	Thu, Sep 10, 2015	30.30	30.44	30.17	30.33
3130	NASDAQ	CHSCP	Wed, Sep 9, 2015	30.30	30.67	30.08	30.21
3129	NASDAQ	CHSCP	Tue, Sep 8, 2015	30.71	30.71	30.01	30.34
3128	NASDAQ	CHSCP	Fri, Sep 4, 2015	30.69	30.76	30.63	30.69
3127	NASDAQ	CHSCP	Thu, Sep 3, 2015	30.45	30.70	30.45	30.64
3126	NASDAQ	CHSCP	Wed, Sep 2, 2015	30.61	30.63	30.41	30.46
3125	NASDAQ	CHSCP	Tue, Sep 1, 2015	30.60	30.61	30.41	30.48
3124	NASDAQ	CHSCP	Mon, Aug 31, 2015	30.40	30.76	30.40	30.76
3123	NASDAQ	CHSCP	Fri, Aug 28, 2015	30.60	30.75	30.41	30.60
3122	NASDAQ	CHSCP	Thu, Aug 27, 2015	30.50	30.76	30.39	30.76
3121	NASDAQ	CHSCP	Wed, Aug 26, 2015	30.65	30.65	30.25	30.65
3120	NASDAQ	CHSCP	Tue, Aug 25, 2015	30.65	30.65	30.11	30.26
3119	NASDAQ	CHSCP	Mon, Aug 24, 2015	30.00	30.18	29.85	30.09
3118	NASDAQ	CHSCP	Fri, Aug 21, 2015	30.64	30.64	30.25	30.25
3117	NASDAQ	CHSCP	Thu, Aug 20, 2015	30.32	30.70	30.28	30.70
3116	NASDAQ	CHSCP	Wed, Aug 19, 2015	30.23	30.75	30.23	30.60
3115	NASDAQ	CHSCP	Tue, Aug 18, 2015	30.36	30.60	30.36	30.60
3114	NASDAQ	CHSCP	Mon, Aug 17, 2015	30.80	30.80	30.54	30.65
3113	NASDAQ	CHSCP	Fri, Aug 14, 2015	30.80	30.80	30.59	30.61
3112	NASDAQ	CHSCP	Thu, Aug 13, 2015	30.45	30.70	30.45	30.70
3111	NASDAQ	CHSCP	Wed, Aug 12, 2015	30.44	30.75	30.27	30.65
3110	NASDAQ	CHSCP	Tue, Aug 11, 2015	30.31	30.75	30.20	30.23
3109	NASDAQ	CHSCP	Mon, Aug 10, 2015	30.20	30.64	30.09	30.64
3108	NASDAQ	CHSCP	Fri, Aug 7, 2015	30.19	30.20	30.06	30.15
3107	NASDAQ	CHSCP	Thu, Aug 6, 2015	30.35	30.69	30.08	30.19
3106	NASDAQ	CHSCP	Wed, Aug 5, 2015	30.21	30.31	30.21	30.21
3105	NASDAQ	CHSCP	Tue, Aug 4, 2015	30.22	30.79	30.22	30.24
3104	NASDAQ	CHSCP	Mon, Aug 3, 2015	30.39	30.43	30.20	30.23
3103	NASDAQ	CHSCP	Fri, Jul 31, 2015	30.15	30.59	30.15	30.55
3102	NASDAQ	CHSCP	Thu, Jul 30, 2015	30.15	30.24	30.15	30.23
3101	NASDAQ	CHSCP	Wed, Jul 29, 2015	30.20	30.49	30.18	30.23
3100	NASDAQ	CHSCP	Tue, Jul 28, 2015	30.34	30.38	30.20	30.20
3099	NASDAQ	CHSCP	Mon, Jul 27, 2015	30.31	30.33	30.20	30.20
3098	NASDAQ	CHSCP	Fri, Jul 24, 2015	30.41	30.54	30.33	30.33
3097	NASDAQ	CHSCP	Thu, Jul 23, 2015	30.41	31.14	30.32	30.75
3096	NASDAQ	CHSCP	Wed, Jul 22, 2015	31.01	31.01	30.42	30.67
3095	NASDAQ	CHSCP	Tue, Jul 21, 2015	30.90	30.90	30.48	30.75
3094	NASDAQ	CHSCP	Mon, Jul 20, 2015	31.13	31.13	30.42	30.61
3093	NASDAQ	CHSCP	Fri, Jul 17, 2015	30.25	31.20	30.25	30.93
3092	NASDAQ	CHSCP	Thu, Jul 16, 2015	30.22	30.67	30.22	30.63
3091	NASDAQ	CHSCP	Wed, Jul 15, 2015	30.08	30.28	30.08	30.22
3090	NASDAQ	CHSCP	Tue, Jul 14, 2015	30.07	30.28	30.07	30.28
3089	NASDAQ	CHSCP	Mon, Jul 13, 2015	30.30	30.33	30.06	30.22
3088	NASDAQ	CHSCP	Fri, Jul 10, 2015	30.05	30.25	30.04	30.25
3087	NASDAQ	CHSCP	Thu, Jul 9, 2015	30.30	30.30	30.05	30.05
3086	NASDAQ	CHSCP	Wed, Jul 8, 2015	30.30	30.31	30.11	30.13
3085	NASDAQ	CHSCP	Tue, Jul 7, 2015	30.35	30.45	30.35	30.40
3084	NASDAQ	CHSCP	Mon, Jul 6, 2015	30.50	30.50	30.30	30.50
3083	NASDAQ	CHSCP	Thu, Jul 2, 2015	30.22	30.50	30.00	30.49
3082	NASDAQ	CHSCP	Wed, Jul 1, 2015	30.26	30.44	30.11	30.37
3081	NASDAQ	CHSCP	Tue, Jun 30, 2015	30.50	30.50	29.96	30.00
3080	NASDAQ	CHSCP	Mon, Jun 29, 2015	30.37	30.48	30.16	30.38
3079	NASDAQ	CHSCP	Fri, Jun 26, 2015	30.33	30.40	29.90	30.07
3078	NASDAQ	CHSCP	Thu, Jun 25, 2015	30.30	30.68	29.81	30.67
3077	NASDAQ	CHSCP	Wed, Jun 24, 2015	30.64	30.82	30.10	30.20
3076	NASDAQ	CHSCP	Tue, Jun 23, 2015	30.25	31.25	30.25	30.45
3075	NASDAQ	CHSCP	Mon, Jun 22, 2015	30.95	30.95	30.32	30.32
3074	NASDAQ	CHSCP	Fri, Jun 19, 2015	30.89	31.18	30.65	30.66
3073	NASDAQ	CHSCP	Thu, Jun 18, 2015	31.18	31.25	30.82	30.86
3072	NASDAQ	CHSCP	Wed, Jun 17, 2015	31.24	31.25	30.95	31.23
3071	NASDAQ	CHSCP	Tue, Jun 16, 2015	31.00	31.47	30.99	31.00
3070	NASDAQ	CHSCP	Mon, Jun 15, 2015	31.25	31.25	30.81	30.86
3069	NASDAQ	CHSCP	Fri, Jun 12, 2015	31.74	31.73	31.30	31.30
3068	NASDAQ	CHSCP	Thu, Jun 11, 2015	31.80	31.80	31.51	31.60
3067	NASDAQ	CHSCP	Wed, Jun 10, 2015	31.55	31.67	31.50	31.59
3066	NASDAQ	CHSCP	Tue, Jun 9, 2015	31.55	31.55	31.27	31.54
3065	NASDAQ	CHSCP	Mon, Jun 8, 2015	31.40	31.55	31.40	31.55
3064	NASDAQ	CHSCP	Fri, Jun 5, 2015	31.43	31.46	31.16	31.16
3063	NASDAQ	CHSCP	Thu, Jun 4, 2015	31.70	31.70	31.22	31.59
3062	NASDAQ	CHSCP	Wed, Jun 3, 2015	31.64	31.66	31.17	31.66
3061	NASDAQ	CHSCP	Tue, Jun 2, 2015	31.24	31.49	31.15	31.47
3060	NASDAQ	CHSCP	Mon, Jun 1, 2015	31.55	31.55	31.41	31.55
3059	NASDAQ	CHSCP	Fri, May 29, 2015	31.14	31.49	31.12	31.20
3058	NASDAQ	CHSCP	Thu, May 28, 2015	31.06	31.55	31.06	31.48
3057	NASDAQ	CHSCP	Wed, May 27, 2015	31.71	31.71	31.02	31.58
3056	NASDAQ	CHSCP	Tue, May 26, 2015	31.60	31.71	31.32	31.71
3055	NASDAQ	CHSCP	Fri, May 22, 2015	31.35	31.51	31.30	31.51
3054	NASDAQ	CHSCP	Thu, May 21, 2015	31.30	31.55	31.30	31.52
3053	NASDAQ	CHSCP	Wed, May 20, 2015	31.28	31.50	31.27	31.30
3052	NASDAQ	CHSCP	Tue, May 19, 2015	31.12	31.29	30.99	31.29
3051	NASDAQ	CHSCP	Mon, May 18, 2015	31.11	31.27	30.99	31.27
3050	NASDAQ	CHSCP	Fri, May 15, 2015	31.10	31.29	31.11	31.11
3049	NASDAQ	CHSCP	Thu, May 14, 2015	31.05	31.42	30.59	31.30
3048	NASDAQ	CHSCP	Wed, May 13, 2015	30.33	31.08	30.33	31.04
3047	NASDAQ	CHSCP	Tue, May 12, 2015	30.37	30.66	30.21	30.33
3046	NASDAQ	CHSCP	Mon, May 11, 2015	30.72	30.72	30.30	30.59
3045	NASDAQ	CHSCP	Fri, May 8, 2015	31.00	31.00	30.64	30.81
3044	NASDAQ	CHSCP	Thu, May 7, 2015	30.21	31.04	30.09	30.27
3043	NASDAQ	CHSCP	Wed, May 6, 2015	31.40	31.40	30.11	30.19
3042	NASDAQ	CHSCP	Tue, May 5, 2015	31.24	31.50	30.85	30.94
3041	NASDAQ	CHSCP	Mon, May 4, 2015	31.07	31.50	30.83	30.83
3040	NASDAQ	CHSCP	Fri, May 1, 2015	31.47	31.31	30.59	30.80
3039	NASDAQ	CHSCP	Thu, Apr 30, 2015	31.50	31.50	30.69	31.31
3038	NASDAQ	CHSCP	Wed, Apr 29, 2015	31.05	31.38	30.67	31.22
3037	NASDAQ	CHSCP	Tue, Apr 28, 2015	31.10	31.33	30.74	31.26
3036	NASDAQ	CHSCP	Mon, Apr 27, 2015	31.25	31.25	31.00	31.05
3035	NASDAQ	CHSCP	Fri, Apr 24, 2015	31.24	31.25	30.58	31.24
3034	NASDAQ	CHSCP	Thu, Apr 23, 2015	30.55	31.15	30.55	30.81
3033	NASDAQ	CHSCP	Wed, Apr 22, 2015	30.80	30.80	30.65	30.78
3032	NASDAQ	CHSCP	Tue, Apr 21, 2015	30.68	30.90	30.47	30.68
3031	NASDAQ	CHSCP	Mon, Apr 20, 2015	31.00	31.37	30.52	30.52
3030	NASDAQ	CHSCP	Fri, Apr 17, 2015	30.60	30.95	30.48	30.95
3029	NASDAQ	CHSCP	Thu, Apr 16, 2015	31.00	30.81	30.73	30.73
3028	NASDAQ	CHSCP	Wed, Apr 15, 2015	31.00	31.00	30.60	30.93
3027	NASDAQ	CHSCP	Tue, Apr 14, 2015	30.85	31.22	30.51	30.92
3026	NASDAQ	CHSCP	Mon, Apr 13, 2015	31.25	31.28	30.80	30.80
3025	NASDAQ	CHSCP	Fri, Apr 10, 2015	31.37	31.37	30.99	31.29
3024	NASDAQ	CHSCP	Thu, Apr 9, 2015	30.88	31.20	30.88	31.20
3023	NASDAQ	CHSCP	Wed, Apr 8, 2015	31.19	31.19	30.88	30.88
3022	NASDAQ	CHSCP	Tue, Apr 7, 2015	31.18	31.18	30.93	30.94
3021	NASDAQ	CHSCP	Mon, Apr 6, 2015	31.25	31.25	31.03	31.04
3020	NASDAQ	CHSCP	Thu, Apr 2, 2015	31.20	31.54	31.19	31.20
3019	NASDAQ	CHSCP	Wed, Apr 1, 2015	31.21	31.30	31.03	31.12
3018	NASDAQ	CHSCP	Tue, Mar 31, 2015	31.65	31.68	31.16	31.21
3017	NASDAQ	CHSCP	Mon, Mar 30, 2015	31.16	31.68	31.16	31.44
3016	NASDAQ	CHSCP	Fri, Mar 27, 2015	31.15	31.27	31.15	31.16
3015	NASDAQ	CHSCP	Thu, Mar 26, 2015	31.75	31.75	31.14	31.14
3014	NASDAQ	CHSCP	Wed, Mar 25, 2015	31.57	31.69	31.23	31.36
3013	NASDAQ	CHSCP	Tue, Mar 24, 2015	31.75	31.75	31.24	31.50
3012	NASDAQ	CHSCP	Mon, Mar 23, 2015	31.69	31.83	31.11	31.70
3011	NASDAQ	CHSCP	Fri, Mar 20, 2015	31.45	31.77	31.09	31.34
3010	NASDAQ	CHSCP	Thu, Mar 19, 2015	31.31	31.45	31.23	31.45
3009	NASDAQ	CHSCP	Wed, Mar 18, 2015	31.45	31.45	31.22	31.42
3008	NASDAQ	CHSCP	Tue, Mar 17, 2015	31.21	31.45	31.21	31.43
3007	NASDAQ	CHSCP	Mon, Mar 16, 2015	31.37	31.49	31.15	31.39
3006	NASDAQ	CHSCP	Fri, Mar 13, 2015	31.54	31.65	30.96	31.34
3005	NASDAQ	CHSCP	Thu, Mar 12, 2015	31.75	31.75	31.50	31.56
3004	NASDAQ	CHSCP	Wed, Mar 11, 2015	31.60	31.74	31.60	31.64
3003	NASDAQ	CHSCP	Tue, Mar 10, 2015	31.75	31.74	31.50	31.70
3002	NASDAQ	CHSCP	Mon, Mar 9, 2015	31.32	31.60	31.32	31.60
3001	NASDAQ	CHSCP	Fri, Mar 6, 2015	31.88	31.79	31.40	31.50
3000	NASDAQ	CHSCP	Thu, Mar 5, 2015	31.69	31.90	31.59	31.90
2999	NASDAQ	CHSCP	Wed, Mar 4, 2015	31.64	31.69	31.46	31.69
2998	NASDAQ	CHSCP	Tue, Mar 3, 2015	31.64	31.64	31.44	31.50
2997	NASDAQ	CHSCP	Mon, Mar 2, 2015	31.30	31.58	31.30	31.51
2996	NASDAQ	CHSCP	Fri, Feb 27, 2015	31.00	31.59	30.98	31.46
2995	NASDAQ	CHSCP	Thu, Feb 26, 2015	31.28	31.28	30.98	30.99
2994	NASDAQ	CHSCP	Wed, Feb 25, 2015	30.99	31.20	30.99	31.10
2993	NASDAQ	CHSCP	Tue, Feb 24, 2015	31.00	31.29	30.95	30.95
2992	NASDAQ	CHSCP	Mon, Feb 23, 2015	31.00	31.30	30.99	30.99
2991	NASDAQ	CHSCP	Fri, Feb 20, 2015	31.49	31.49	30.89	31.00
2990	NASDAQ	CHSCP	Thu, Feb 19, 2015	31.38	31.50	31.35	31.49
2989	NASDAQ	CHSCP	Wed, Feb 18, 2015	31.45	31.45	30.96	31.39
2988	NASDAQ	CHSCP	Tue, Feb 17, 2015	31.17	31.45	30.65	31.39
2987	NASDAQ	CHSCP	Fri, Feb 13, 2015	31.49	31.49	31.15	31.45
2986	NASDAQ	CHSCP	Thu, Feb 12, 2015	31.30	31.43	31.00	31.35
2985	NASDAQ	CHSCP	Wed, Feb 11, 2015	31.07	31.30	30.83	31.30
2984	NASDAQ	CHSCP	Tue, Feb 10, 2015	30.90	31.15	30.76	31.15
2983	NASDAQ	CHSCP	Mon, Feb 9, 2015	30.80	30.91	30.76	30.89
2982	NASDAQ	CHSCP	Fri, Feb 6, 2015	30.82	30.98	30.75	30.90
2981	NASDAQ	CHSCP	Thu, Feb 5, 2015	30.93	30.93	30.57	30.81
2980	NASDAQ	CHSCP	Wed, Feb 4, 2015	30.75	30.93	30.51	30.89
2979	NASDAQ	CHSCP	Tue, Feb 3, 2015	30.60	30.86	30.60	30.80
2978	NASDAQ	CHSCP	Mon, Feb 2, 2015	30.61	30.79	30.59	30.59
2977	NASDAQ	CHSCP	Fri, Jan 30, 2015	30.75	30.75	30.55	30.58
2976	NASDAQ	CHSCP	Thu, Jan 29, 2015	30.91	31.00	30.78	30.78
2975	NASDAQ	CHSCP	Wed, Jan 28, 2015	30.45	30.96	30.36	30.85
2974	NASDAQ	CHSCP	Tue, Jan 27, 2015	30.78	30.76	30.49	30.64
2973	NASDAQ	CHSCP	Mon, Jan 26, 2015	30.71	30.84	30.40	30.69
2972	NASDAQ	CHSCP	Fri, Jan 23, 2015	30.86	31.09	30.15	30.60
2971	NASDAQ	CHSCP	Thu, Jan 22, 2015	31.37	31.37	30.96	31.05
2970	NASDAQ	CHSCP	Wed, Jan 21, 2015	31.19	31.35	31.11	31.35
2969	NASDAQ	CHSCP	Tue, Jan 20, 2015	31.40	31.14	30.86	31.02
2968	NASDAQ	CHSCP	Fri, Jan 16, 2015	30.46	31.40	30.46	31.40
2967	NASDAQ	CHSCP	Thu, Jan 15, 2015	30.07	30.79	29.98	30.79
2966	NASDAQ	CHSCP	Wed, Jan 14, 2015	30.39	30.53	29.85	30.24
2965	NASDAQ	CHSCP	Tue, Jan 13, 2015	31.40	31.40	30.66	30.73
2964	NASDAQ	CHSCP	Mon, Jan 12, 2015	31.24	31.40	31.23	31.26
2963	NASDAQ	CHSCP	Fri, Jan 9, 2015	31.40	31.40	31.20	31.37
2962	NASDAQ	CHSCP	Thu, Jan 8, 2015	31.36	31.37	31.15	31.33
2961	NASDAQ	CHSCP	Wed, Jan 7, 2015	31.40	31.40	31.04	31.29
2960	NASDAQ	CHSCP	Tue, Jan 6, 2015	31.05	31.36	31.02	31.29
2959	NASDAQ	CHSCP	Mon, Jan 5, 2015	31.40	31.40	31.00	31.07
2958	NASDAQ	CHSCP	Fri, Jan 2, 2015	31.36	31.40	31.15	31.27
2957	NASDAQ	CHSCP	Wed, Dec 31, 2014	31.42	31.42	31.11	31.16
2956	NASDAQ	CHSCP	Tue, Dec 30, 2014	30.73	31.02	30.63	31.01
2955	NASDAQ	CHSCP	Mon, Dec 29, 2014	31.27	31.27	30.62	31.02
2954	NASDAQ	CHSCP	Fri, Dec 26, 2014	31.02	31.13	30.89	31.13
2953	NASDAQ	CHSCP	Wed, Dec 24, 2014	30.83	30.99	30.73	30.85
2952	NASDAQ	CHSCP	Tue, Dec 23, 2014	31.05	31.19	30.61	31.19
2951	NASDAQ	CHSCP	Mon, Dec 22, 2014	31.07	31.10	30.89	31.04
2950	NASDAQ	CHSCP	Fri, Dec 19, 2014	30.76	31.19	30.78	31.19
2949	NASDAQ	CHSCP	Thu, Dec 18, 2014	31.20	31.20	30.76	30.96
2948	NASDAQ	CHSCP	Wed, Dec 17, 2014	31.20	31.20	30.81	31.17
2947	NASDAQ	CHSCP	Tue, Dec 16, 2014	30.61	31.18	30.61	30.82
2946	NASDAQ	CHSCP	Mon, Dec 15, 2014	31.30	31.49	30.75	30.79
2945	NASDAQ	CHSCP	Fri, Dec 12, 2014	31.25	31.47	31.25	31.43
2944	NASDAQ	CHSCP	Thu, Dec 11, 2014	31.43	31.47	31.20	31.36
2943	NASDAQ	CHSCP	Wed, Dec 10, 2014	31.25	31.75	31.05	31.28
2942	NASDAQ	CHSCP	Tue, Dec 9, 2014	31.21	31.50	31.02	31.42
2941	NASDAQ	CHSCP	Mon, Dec 8, 2014	31.52	31.68	31.02	31.02
2940	NASDAQ	CHSCP	Fri, Dec 5, 2014	31.32	31.74	31.09	31.19
2939	NASDAQ	CHSCP	Thu, Dec 4, 2014	31.79	31.79	31.07	31.16
2938	NASDAQ	CHSCP	Wed, Dec 3, 2014	31.51	31.65	31.35	31.41
2937	NASDAQ	CHSCP	Tue, Dec 2, 2014	31.04	31.51	31.03	31.51
2936	NASDAQ	CHSCP	Mon, Dec 1, 2014	31.38	31.37	31.28	31.34
2935	NASDAQ	CHSCP	Fri, Nov 28, 2014	31.35	31.63	31.17	31.32
2934	NASDAQ	CHSCP	Wed, Nov 26, 2014	30.99	31.48	30.67	31.36
2933	NASDAQ	CHSCP	Tue, Nov 25, 2014	31.20	31.20	30.86	31.10
2932	NASDAQ	CHSCP	Mon, Nov 24, 2014	31.00	31.20	30.73	31.19
2931	NASDAQ	CHSCP	Fri, Nov 21, 2014	31.05	31.13	30.90	31.08
2930	NASDAQ	CHSCP	Thu, Nov 20, 2014	30.89	31.11	30.24	31.09
2929	NASDAQ	CHSCP	Wed, Nov 19, 2014	30.55	30.74	30.48	30.69
2928	NASDAQ	CHSCP	Tue, Nov 18, 2014	30.45	30.60	30.34	30.50
2927	NASDAQ	CHSCP	Mon, Nov 17, 2014	30.18	30.40	30.18	30.38
2926	NASDAQ	CHSCP	Fri, Nov 14, 2014	30.34	30.41	30.12	30.25
2925	NASDAQ	CHSCP	Thu, Nov 13, 2014	30.39	30.21	30.21	30.21
2924	NASDAQ	CHSCP	Wed, Nov 12, 2014	30.46	30.57	30.20	30.33
2923	NASDAQ	CHSCP	Tue, Nov 11, 2014	30.17	30.40	30.17	30.32
2922	NASDAQ	CHSCP	Mon, Nov 10, 2014	30.41	30.39	30.26	30.26
2921	NASDAQ	CHSCP	Fri, Nov 7, 2014	30.23	30.38	30.21	30.25
2920	NASDAQ	CHSCP	Thu, Nov 6, 2014	30.40	30.43	30.27	30.39
2919	NASDAQ	CHSCP	Wed, Nov 5, 2014	30.45	30.46	30.24	30.38
2918	NASDAQ	CHSCP	Tue, Nov 4, 2014	30.60	30.60	30.03	30.28
2917	NASDAQ	CHSCP	Mon, Nov 3, 2014	30.39	30.60	30.19	30.52
2916	NASDAQ	CHSCP	Fri, Oct 31, 2014	30.00	30.41	29.84	30.11
2915	NASDAQ	CHSCP	Thu, Oct 30, 2014	30.11	30.45	30.11	30.15
2914	NASDAQ	CHSCP	Wed, Oct 29, 2014	30.08	30.29	30.06	30.29
2913	NASDAQ	CHSCP	Tue, Oct 28, 2014	30.06	30.30	30.06	30.16
2912	NASDAQ	CHSCP	Mon, Oct 27, 2014	30.00	30.15	30.00	30.13
2911	NASDAQ	CHSCP	Fri, Oct 24, 2014	29.89	30.22	29.90	30.08
2910	NASDAQ	CHSCP	Thu, Oct 23, 2014	30.00	30.00	29.79	29.97
2909	NASDAQ	CHSCP	Wed, Oct 22, 2014	30.00	30.00	29.73	29.96
2908	NASDAQ	CHSCP	Tue, Oct 21, 2014	29.80	30.10	29.74	29.97
2907	NASDAQ	CHSCP	Mon, Oct 20, 2014	29.74	29.98	29.66	29.71
2906	NASDAQ	CHSCP	Fri, Oct 17, 2014	30.27	30.45	29.78	29.78
2905	NASDAQ	CHSCP	Thu, Oct 16, 2014	29.87	30.44	29.80	30.44
2904	NASDAQ	CHSCP	Wed, Oct 15, 2014	30.08	30.25	29.80	30.05
2903	NASDAQ	CHSCP	Tue, Oct 14, 2014	30.05	30.45	30.03	30.03
2902	NASDAQ	CHSCP	Mon, Oct 13, 2014	30.01	30.49	30.00	30.08
2901	NASDAQ	CHSCP	Fri, Oct 10, 2014	30.24	30.79	30.00	30.10
2900	NASDAQ	CHSCP	Thu, Oct 9, 2014	30.65	30.90	30.25	30.25
2899	NASDAQ	CHSCP	Wed, Oct 8, 2014	30.68	30.76	30.07	30.75
2898	NASDAQ	CHSCP	Tue, Oct 7, 2014	30.70	30.71	30.46	30.70
2897	NASDAQ	CHSCP	Mon, Oct 6, 2014	30.71	31.14	30.71	30.77
2896	NASDAQ	CHSCP	Fri, Oct 3, 2014	30.73	30.89	30.32	30.85
2895	NASDAQ	CHSCP	Thu, Oct 2, 2014	30.65	30.77	30.46	30.65
2894	NASDAQ	CHSCP	Wed, Oct 1, 2014	30.13	30.68	30.13	30.58
2893	NASDAQ	CHSCP	Tue, Sep 30, 2014	30.40	30.72	30.07	30.11
2892	NASDAQ	CHSCP	Mon, Sep 29, 2014	30.14	30.44	30.14	30.15
2891	NASDAQ	CHSCP	Fri, Sep 26, 2014	30.07	30.45	29.93	30.15
2890	NASDAQ	CHSCP	Thu, Sep 25, 2014	30.15	30.23	29.91	30.18
2889	NASDAQ	CHSCP	Wed, Sep 24, 2014	30.10	30.10	29.76	29.91
2888	NASDAQ	CHSCP	Tue, Sep 23, 2014	30.10	30.41	29.80	30.02
2887	NASDAQ	CHSCP	Mon, Sep 22, 2014	30.30	30.72	30.08	30.15
2886	NASDAQ	CHSCP	Fri, Sep 19, 2014	30.50	30.68	30.15	30.50
2885	NASDAQ	CHSCP	Thu, Sep 18, 2014	30.17	30.50	30.17	30.47
2884	NASDAQ	CHSCP	Wed, Sep 17, 2014	30.67	30.67	30.25	30.30
2883	NASDAQ	CHSCP	Tue, Sep 16, 2014	30.52	30.99	30.52	30.52
2882	NASDAQ	CHSCP	Mon, Sep 15, 2014	30.34	30.63	30.34	30.45
2881	NASDAQ	CHSCP	Fri, Sep 12, 2014	30.84	30.84	30.21	30.28
2880	NASDAQ	CHSCP	Thu, Sep 11, 2014	30.98	31.19	30.15	31.10
2879	NASDAQ	CHSCP	Wed, Sep 10, 2014	30.20	31.24	30.20	30.64
2878	NASDAQ	CHSCP	Tue, Sep 9, 2014	30.40	30.65	30.05	30.32
2877	NASDAQ	CHSCP	Mon, Sep 8, 2014	30.17	30.48	30.11	30.22
2876	NASDAQ	CHSCP	Fri, Sep 5, 2014	30.25	30.69	30.15	30.30
2875	NASDAQ	CHSCP	Thu, Sep 4, 2014	30.75	31.12	29.97	29.97
2874	NASDAQ	CHSCP	Wed, Sep 3, 2014	31.04	31.69	30.57	30.62
2873	NASDAQ	CHSCP	Tue, Sep 2, 2014	31.64	31.77	30.71	30.80
2872	NASDAQ	CHSCP	Fri, Aug 29, 2014	31.70	31.70	31.44	31.55
2871	NASDAQ	CHSCP	Thu, Aug 28, 2014	31.54	31.70	31.16	31.69
2870	NASDAQ	CHSCP	Wed, Aug 27, 2014	31.73	31.73	31.66	31.73
2869	NASDAQ	CHSCP	Tue, Aug 26, 2014	31.49	31.74	31.49	31.74
2868	NASDAQ	CHSCP	Mon, Aug 25, 2014	31.47	31.68	30.78	31.65
2867	NASDAQ	CHSCP	Fri, Aug 22, 2014	31.69	31.69	31.05	31.30
2866	NASDAQ	CHSCP	Thu, Aug 21, 2014	30.77	31.72	30.53	31.58
2865	NASDAQ	CHSCP	Wed, Aug 20, 2014	31.72	31.72	31.47	31.47
2864	NASDAQ	CHSCP	Tue, Aug 19, 2014	31.51	31.80	31.51	31.72
2863	NASDAQ	CHSCP	Mon, Aug 18, 2014	31.79	31.80	31.59	31.80
2862	NASDAQ	CHSCP	Fri, Aug 15, 2014	31.26	31.58	31.26	31.51
2861	NASDAQ	CHSCP	Thu, Aug 14, 2014	31.50	31.59	31.37	31.50
2860	NASDAQ	CHSCP	Wed, Aug 13, 2014	31.48	31.50	31.14	31.50
2859	NASDAQ	CHSCP	Tue, Aug 12, 2014	31.43	31.49	31.15	31.47
2858	NASDAQ	CHSCP	Mon, Aug 11, 2014	31.35	31.49	31.02	31.36
2857	NASDAQ	CHSCP	Fri, Aug 8, 2014	30.85	31.42	30.85	31.42
2856	NASDAQ	CHSCP	Thu, Aug 7, 2014	30.97	31.50	30.75	31.44
2855	NASDAQ	CHSCP	Wed, Aug 6, 2014	30.76	31.13	30.72	31.00
2854	NASDAQ	CHSCP	Tue, Aug 5, 2014	31.26	31.26	30.87	30.90
2853	NASDAQ	CHSCP	Mon, Aug 4, 2014	31.42	31.47	31.22	31.26
2852	NASDAQ	CHSCP	Fri, Aug 1, 2014	31.28	31.48	31.21	31.44
2851	NASDAQ	CHSCP	Thu, Jul 31, 2014	31.49	31.71	31.20	31.20
2850	NASDAQ	CHSCP	Wed, Jul 30, 2014	31.72	31.72	31.57	31.57
2849	NASDAQ	CHSCP	Tue, Jul 29, 2014	31.59	31.75	31.57	31.70
2848	NASDAQ	CHSCP	Mon, Jul 28, 2014	31.58	31.59	31.52	31.55
2847	NASDAQ	CHSCP	Fri, Jul 25, 2014	31.59	31.59	31.53	31.59
2846	NASDAQ	CHSCP	Thu, Jul 24, 2014	31.59	31.59	31.54	31.59
2845	NASDAQ	CHSCP	Wed, Jul 23, 2014	31.55	31.63	31.50	31.58
2844	NASDAQ	CHSCP	Tue, Jul 22, 2014	31.55	31.67	31.53	31.56
2843	NASDAQ	CHSCP	Mon, Jul 21, 2014	31.71	31.72	31.50	31.53
2842	NASDAQ	CHSCP	Fri, Jul 18, 2014	31.41	31.75	31.40	31.75
2841	NASDAQ	CHSCP	Thu, Jul 17, 2014	31.60	31.60	31.25	31.25
2840	NASDAQ	CHSCP	Wed, Jul 16, 2014	31.70	31.70	31.53	31.54
2839	NASDAQ	CHSCP	Tue, Jul 15, 2014	31.79	31.84	31.51	31.71
2838	NASDAQ	CHSCP	Mon, Jul 14, 2014	31.51	31.85	31.51	31.85
2837	NASDAQ	CHSCP	Fri, Jul 11, 2014	31.20	31.69	31.20	31.68
2836	NASDAQ	CHSCP	Thu, Jul 10, 2014	31.50	31.50	31.26	31.26
2835	NASDAQ	CHSCP	Wed, Jul 9, 2014	31.40	31.71	31.40	31.46
2834	NASDAQ	CHSCP	Tue, Jul 8, 2014	31.41	31.66	31.40	31.40
2833	NASDAQ	CHSCP	Mon, Jul 7, 2014	31.76	31.76	31.25	31.68
2832	NASDAQ	CHSCP	Thu, Jul 3, 2014	31.76	31.79	31.62	31.65
2831	NASDAQ	CHSCP	Wed, Jul 2, 2014	31.57	31.84	31.48	31.76
2830	NASDAQ	CHSCP	Tue, Jul 1, 2014	31.47	31.85	31.34	31.51
2829	NASDAQ	CHSCP	Mon, Jun 30, 2014	31.85	31.85	31.56	31.57
2828	NASDAQ	CHSCP	Fri, Jun 27, 2014	31.79	31.87	31.55	31.77
2827	NASDAQ	CHSCP	Thu, Jun 26, 2014	31.55	31.72	31.57	31.61
2826	NASDAQ	CHSCP	Wed, Jun 25, 2014	31.40	31.56	31.37	31.44
2825	NASDAQ	CHSCP	Tue, Jun 24, 2014	31.21	31.50	31.21	31.27
2824	NASDAQ	CHSCP	Mon, Jun 23, 2014	31.22	31.46	30.86	31.39
2823	NASDAQ	CHSCP	Fri, Jun 20, 2014	31.20	31.44	30.92	31.12
2822	NASDAQ	CHSCP	Thu, Jun 19, 2014	30.93	31.84	30.93	31.16
2821	NASDAQ	CHSCP	Wed, Jun 18, 2014	31.20	31.25	30.90	30.96
2820	NASDAQ	CHSCP	Tue, Jun 17, 2014	30.85	31.24	30.85	31.07
2819	NASDAQ	CHSCP	Mon, Jun 16, 2014	31.25	31.25	30.94	30.96
2818	NASDAQ	CHSCP	Fri, Jun 13, 2014	31.20	31.35	31.05	31.08
2817	NASDAQ	CHSCP	Thu, Jun 12, 2014	31.10	31.62	30.91	31.34
2816	NASDAQ	CHSCP	Wed, Jun 11, 2014	31.56	31.56	31.28	31.34
2815	NASDAQ	CHSCP	Tue, Jun 10, 2014	31.97	31.97	31.40	31.40
2814	NASDAQ	CHSCP	Mon, Jun 9, 2014	31.56	32.26	31.46	31.82
2813	NASDAQ	CHSCP	Fri, Jun 6, 2014	31.70	31.84	31.23	31.61
2812	NASDAQ	CHSCP	Thu, Jun 5, 2014	31.48	32.00	31.26	31.58
2811	NASDAQ	CHSCP	Wed, Jun 4, 2014	31.85	31.85	31.13	31.38
2810	NASDAQ	CHSCP	Tue, Jun 3, 2014	32.00	32.10	32.00	32.00
2809	NASDAQ	CHSCP	Mon, Jun 2, 2014	32.10	32.10	31.80	31.96
2808	NASDAQ	CHSCP	Fri, May 30, 2014	31.93	32.10	31.76	32.09
2807	NASDAQ	CHSCP	Thu, May 29, 2014	32.00	32.20	31.91	32.20
2806	NASDAQ	CHSCP	Wed, May 28, 2014	31.93	32.01	31.78	32.00
2805	NASDAQ	CHSCP	Tue, May 27, 2014	32.01	32.14	31.90	32.01
2804	NASDAQ	CHSCP	Fri, May 23, 2014	31.83	32.17	31.76	31.85
2803	NASDAQ	CHSCP	Thu, May 22, 2014	32.19	32.33	31.81	31.81
2802	NASDAQ	CHSCP	Wed, May 21, 2014	31.89	32.39	31.89	32.04
2801	NASDAQ	CHSCP	Tue, May 20, 2014	31.89	32.41	31.72	32.03
2800	NASDAQ	CHSCP	Mon, May 19, 2014	31.71	32.24	31.71	32.09
2799	NASDAQ	CHSCP	Fri, May 16, 2014	31.76	31.99	31.44	31.79
2798	NASDAQ	CHSCP	Thu, May 15, 2014	31.70	31.91	31.36	31.66
2797	NASDAQ	CHSCP	Wed, May 14, 2014	31.50	31.81	31.40	31.81
2796	NASDAQ	CHSCP	Tue, May 13, 2014	31.26	31.50	31.18	31.49
2795	NASDAQ	CHSCP	Mon, May 12, 2014	31.19	31.39	30.99	31.37
2794	NASDAQ	CHSCP	Fri, May 9, 2014	30.92	31.11	30.92	31.07
2793	NASDAQ	CHSCP	Thu, May 8, 2014	31.20	31.20	30.89	31.13
2792	NASDAQ	CHSCP	Wed, May 7, 2014	31.04	31.38	30.75	30.81
2791	NASDAQ	CHSCP	Tue, May 6, 2014	31.19	31.20	31.09	31.10
2790	NASDAQ	CHSCP	Mon, May 5, 2014	31.20	31.20	31.06	31.19
2789	NASDAQ	CHSCP	Fri, May 2, 2014	31.39	31.39	31.05	31.35
2788	NASDAQ	CHSCP	Thu, May 1, 2014	31.27	31.65	31.08	31.55
2787	NASDAQ	CHSCP	Wed, Apr 30, 2014	30.96	31.47	30.96	31.43
2786	NASDAQ	CHSCP	Tue, Apr 29, 2014	31.02	31.20	30.56	30.92
2785	NASDAQ	CHSCP	Mon, Apr 28, 2014	30.90	31.12	30.78	30.86
2784	NASDAQ	CHSCP	Fri, Apr 25, 2014	30.50	30.91	30.40	30.91
2783	NASDAQ	CHSCP	Thu, Apr 24, 2014	30.43	30.50	30.20	30.50
2782	NASDAQ	CHSCP	Wed, Apr 23, 2014	30.31	30.44	30.30	30.30
2781	NASDAQ	CHSCP	Tue, Apr 22, 2014	30.49	30.49	30.29	30.38
2780	NASDAQ	CHSCP	Mon, Apr 21, 2014	30.37	30.61	30.26	30.26
2779	NASDAQ	CHSCP	Thu, Apr 17, 2014	31.06	31.06	30.16	30.21
2778	NASDAQ	CHSCP	Wed, Apr 16, 2014	31.19	31.19	30.51	30.87
2777	NASDAQ	CHSCP	Tue, Apr 15, 2014	31.50	31.50	30.84	30.90
2776	NASDAQ	CHSCP	Mon, Apr 14, 2014	31.00	31.45	31.00	31.06
2775	NASDAQ	CHSCP	Fri, Apr 11, 2014	31.10	31.40	31.10	31.36
2774	NASDAQ	CHSCP	Thu, Apr 10, 2014	31.00	31.34	31.00	31.24
2773	NASDAQ	CHSCP	Wed, Apr 9, 2014	31.04	31.16	31.00	31.01
2772	NASDAQ	CHSCP	Tue, Apr 8, 2014	31.38	31.38	31.01	31.06
2771	NASDAQ	CHSCP	Mon, Apr 7, 2014	30.90	32.25	30.80	30.94
2770	NASDAQ	CHSCP	Fri, Apr 4, 2014	30.71	30.90	30.71	30.90
2769	NASDAQ	CHSCP	Thu, Apr 3, 2014	30.90	30.90	30.67	30.90
2768	NASDAQ	CHSCP	Wed, Apr 2, 2014	30.88	30.88	30.64	30.88
2767	NASDAQ	CHSCP	Tue, Apr 1, 2014	30.75	30.90	30.51	30.82
2766	NASDAQ	CHSCP	Mon, Mar 31, 2014	30.25	30.79	30.01	30.61
2765	NASDAQ	CHSCP	Fri, Mar 28, 2014	30.46	30.64	30.40	30.41
2764	NASDAQ	CHSCP	Thu, Mar 27, 2014	30.80	30.80	30.12	30.25
2763	NASDAQ	CHSCP	Wed, Mar 26, 2014	30.77	30.82	30.14	30.75
2762	NASDAQ	CHSCP	Tue, Mar 25, 2014	30.52	30.67	30.52	30.61
2761	NASDAQ	CHSCP	Mon, Mar 24, 2014	30.72	30.72	29.95	30.49
2760	NASDAQ	CHSCP	Fri, Mar 21, 2014	30.15	30.95	29.91	30.53
2759	NASDAQ	CHSCP	Thu, Mar 20, 2014	29.90	30.24	29.76	30.08
2758	NASDAQ	CHSCP	Wed, Mar 19, 2014	29.83	30.23	29.83	30.08
2757	NASDAQ	CHSCP	Tue, Mar 18, 2014	30.11	30.46	29.45	29.66
2756	NASDAQ	CHSCP	Mon, Mar 17, 2014	30.35	30.47	30.06	30.16
2755	NASDAQ	CHSCP	Fri, Mar 14, 2014	30.25	30.35	29.47	30.35
2754	NASDAQ	CHSCP	Thu, Mar 13, 2014	29.90	30.48	29.85	30.21
2753	NASDAQ	CHSCP	Wed, Mar 12, 2014	29.96	30.24	29.50	30.18
2752	NASDAQ	CHSCP	Tue, Mar 11, 2014	29.46	29.86	29.46	29.86
2751	NASDAQ	CHSCP	Mon, Mar 10, 2014	29.50	29.60	29.29	29.60
2750	NASDAQ	CHSCP	Fri, Mar 7, 2014	29.01	29.29	29.01	29.23
2749	NASDAQ	CHSCP	Thu, Mar 6, 2014	29.08	29.28	28.98	29.28
2748	NASDAQ	CHSCP	Wed, Mar 5, 2014	28.90	28.97	28.70	28.97
2747	NASDAQ	CHSCP	Tue, Mar 4, 2014	28.57	28.89	28.39	28.81
2746	NASDAQ	CHSCP	Mon, Mar 3, 2014	28.62	28.79	28.41	28.59
2745	NASDAQ	CHSCP	Fri, Feb 28, 2014	28.41	28.78	28.26	28.45
2744	NASDAQ	CHSCP	Thu, Feb 27, 2014	28.32	28.68	28.10	28.60
2743	NASDAQ	CHSCP	Wed, Feb 26, 2014	28.10	28.39	28.03	28.14
2742	NASDAQ	CHSCP	Tue, Feb 25, 2014	28.10	28.44	28.00	28.19
2741	NASDAQ	CHSCP	Mon, Feb 24, 2014	28.75	28.75	28.00	28.14
2740	NASDAQ	CHSCP	Fri, Feb 21, 2014	28.74	28.90	28.61	28.65
2739	NASDAQ	CHSCP	Thu, Feb 20, 2014	28.82	29.13	28.60	28.95
2738	NASDAQ	CHSCP	Wed, Feb 19, 2014	29.10	29.13	28.77	28.87
2737	NASDAQ	CHSCP	Tue, Feb 18, 2014	29.19	29.19	29.10	29.10
2736	NASDAQ	CHSCP	Fri, Feb 14, 2014	29.15	29.30	29.15	29.16
2735	NASDAQ	CHSCP	Thu, Feb 13, 2014	29.20	29.30	29.16	29.20
2734	NASDAQ	CHSCP	Wed, Feb 12, 2014	29.29	29.40	29.16	29.29
2733	NASDAQ	CHSCP	Tue, Feb 11, 2014	29.30	29.45	29.30	29.38
2732	NASDAQ	CHSCP	Mon, Feb 10, 2014	29.35	29.29	29.26	29.26
2731	NASDAQ	CHSCP	Fri, Feb 7, 2014	29.30	29.30	29.26	29.30
2730	NASDAQ	CHSCP	Thu, Feb 6, 2014	29.18	29.35	29.18	29.34
2729	NASDAQ	CHSCP	Wed, Feb 5, 2014	29.15	29.35	29.12	29.34
2728	NASDAQ	CHSCP	Tue, Feb 4, 2014	29.11	29.28	29.11	29.26
2727	NASDAQ	CHSCP	Mon, Feb 3, 2014	29.27	29.35	29.12	29.17
2726	NASDAQ	CHSCP	Fri, Jan 31, 2014	29.25	29.27	29.11	29.27
2725	NASDAQ	CHSCP	Thu, Jan 30, 2014	29.10	29.25	29.10	29.20
2724	NASDAQ	CHSCP	Wed, Jan 29, 2014	29.11	29.15	29.10	29.10
2723	NASDAQ	CHSCP	Tue, Jan 28, 2014	29.10	29.41	29.03	29.21
2722	NASDAQ	CHSCP	Mon, Jan 27, 2014	29.10	29.29	29.10	29.26
2721	NASDAQ	CHSCP	Fri, Jan 24, 2014	29.11	29.29	29.00	29.11
2720	NASDAQ	CHSCP	Thu, Jan 23, 2014	29.11	29.25	29.12	29.15
2719	NASDAQ	CHSCP	Wed, Jan 22, 2014	29.10	29.30	29.10	29.12
2718	NASDAQ	CHSCP	Tue, Jan 21, 2014	29.01	29.10	29.00	29.00
2717	NASDAQ	CHSCP	Fri, Jan 17, 2014	29.15	29.44	29.08	29.08
2716	NASDAQ	CHSCP	Thu, Jan 16, 2014	29.39	29.44	29.19	29.30
2715	NASDAQ	CHSCP	Wed, Jan 15, 2014	29.19	29.45	29.16	29.16
2714	NASDAQ	CHSCP	Tue, Jan 14, 2014	29.15	29.44	29.13	29.23
2713	NASDAQ	CHSCP	Mon, Jan 13, 2014	29.42	29.42	29.13	29.15
2712	NASDAQ	CHSCP	Fri, Jan 10, 2014	29.28	29.38	29.12	29.25
2711	NASDAQ	CHSCP	Thu, Jan 9, 2014	29.00	29.47	29.00	29.12
2710	NASDAQ	CHSCP	Wed, Jan 8, 2014	29.00	29.23	29.00	29.02
2709	NASDAQ	CHSCP	Tue, Jan 7, 2014	29.19	29.38	29.00	29.00
2708	NASDAQ	CHSCP	Mon, Jan 6, 2014	29.24	29.25	29.00	29.00
2707	NASDAQ	CHSCP	Fri, Jan 3, 2014	29.28	29.50	29.25	29.27
2706	NASDAQ	CHSCP	Thu, Jan 2, 2014	29.25	29.74	29.21	29.44
2705	NASDAQ	CHSCP	Tue, Dec 31, 2013	28.99	29.40	28.70	29.22
2704	NASDAQ	CHSCP	Mon, Dec 30, 2013	28.57	28.80	28.57	28.60
2703	NASDAQ	CHSCP	Fri, Dec 27, 2013	28.65	28.85	28.60	28.60
2702	NASDAQ	CHSCP	Thu, Dec 26, 2013	28.57	28.89	28.57	28.62
2701	NASDAQ	CHSCP	Tue, Dec 24, 2013	28.79	29.43	28.57	28.59
2700	NASDAQ	CHSCP	Mon, Dec 23, 2013	28.89	29.25	28.79	28.92
2699	NASDAQ	CHSCP	Fri, Dec 20, 2013	29.10	29.10	28.91	28.92
2698	NASDAQ	CHSCP	Thu, Dec 19, 2013	29.03	29.67	28.97	29.02
2697	NASDAQ	CHSCP	Wed, Dec 18, 2013	29.05	29.25	28.90	28.90
2696	NASDAQ	CHSCP	Tue, Dec 17, 2013	29.74	29.74	29.09	29.10
2695	NASDAQ	CHSCP	Mon, Dec 16, 2013	29.56	29.65	29.23	29.65
2694	NASDAQ	CHSCP	Fri, Dec 13, 2013	29.67	29.74	28.92	29.74
2693	NASDAQ	CHSCP	Thu, Dec 12, 2013	29.58	29.58	28.80	28.95
2692	NASDAQ	CHSCP	Wed, Dec 11, 2013	29.74	29.74	29.54	29.74
2691	NASDAQ	CHSCP	Tue, Dec 10, 2013	29.50	29.74	29.50	29.74
2690	NASDAQ	CHSCP	Mon, Dec 9, 2013	29.70	29.74	29.50	29.72
2689	NASDAQ	CHSCP	Fri, Dec 6, 2013	29.70	29.70	29.41	29.66
2688	NASDAQ	CHSCP	Thu, Dec 5, 2013	29.55	29.70	29.61	29.61
2687	NASDAQ	CHSCP	Wed, Dec 4, 2013	29.69	29.70	29.41	29.62
2686	NASDAQ	CHSCP	Tue, Dec 3, 2013	29.55	29.55	29.40	29.55
2685	NASDAQ	CHSCP	Mon, Dec 2, 2013	29.49	29.65	29.45	29.60
2684	NASDAQ	CHSCP	Fri, Nov 29, 2013	29.43	29.69	29.43	29.69
2683	NASDAQ	CHSCP	Wed, Nov 27, 2013	29.55	29.67	29.50	29.61
2682	NASDAQ	CHSCP	Tue, Nov 26, 2013	29.67	29.70	29.50	29.60
2681	NASDAQ	CHSCP	Mon, Nov 25, 2013	29.53	29.70	29.50	29.50
2680	NASDAQ	CHSCP	Fri, Nov 22, 2013	29.55	29.71	29.35	29.45
2679	NASDAQ	CHSCP	Thu, Nov 21, 2013	29.47	29.55	29.30	29.49
2678	NASDAQ	CHSCP	Wed, Nov 20, 2013	29.63	29.69	29.50	29.58
2677	NASDAQ	CHSCP	Tue, Nov 19, 2013	29.70	29.70	29.51	29.59
2676	NASDAQ	CHSCP	Mon, Nov 18, 2013	29.50	29.69	29.50	29.58
2675	NASDAQ	CHSCP	Fri, Nov 15, 2013	29.50	29.73	29.26	29.54
2674	NASDAQ	CHSCP	Thu, Nov 14, 2013	29.40	29.73	29.30	29.42
2673	NASDAQ	CHSCP	Wed, Nov 13, 2013	29.50	29.69	29.40	29.47
2672	NASDAQ	CHSCP	Tue, Nov 12, 2013	29.61	29.74	29.46	29.48
2671	NASDAQ	CHSCP	Mon, Nov 11, 2013	29.53	29.74	29.40	29.69
2670	NASDAQ	CHSCP	Fri, Nov 8, 2013	29.67	29.73	29.30	29.35
2669	NASDAQ	CHSCP	Thu, Nov 7, 2013	29.24	29.60	29.22	29.57
2668	NASDAQ	CHSCP	Wed, Nov 6, 2013	29.64	29.65	29.22	29.23
2667	NASDAQ	CHSCP	Tue, Nov 5, 2013	29.74	29.74	29.48	29.55
2666	NASDAQ	CHSCP	Mon, Nov 4, 2013	29.64	29.74	29.50	29.50
2665	NASDAQ	CHSCP	Fri, Nov 1, 2013	29.60	29.70	29.60	29.60
2664	NASDAQ	CHSCP	Thu, Oct 31, 2013	29.78	29.93	29.55	29.60
2663	NASDAQ	CHSCP	Wed, Oct 30, 2013	29.75	29.84	29.55	29.65
2662	NASDAQ	CHSCP	Tue, Oct 29, 2013	29.51	29.83	29.50	29.61
2661	NASDAQ	CHSCP	Mon, Oct 28, 2013	29.66	29.88	29.57	29.61
2660	NASDAQ	CHSCP	Fri, Oct 25, 2013	29.65	29.89	29.50	29.66
2659	NASDAQ	CHSCP	Thu, Oct 24, 2013	29.86	29.90	29.42	29.42
2658	NASDAQ	CHSCP	Wed, Oct 23, 2013	29.45	29.80	29.45	29.65
2657	NASDAQ	CHSCP	Tue, Oct 22, 2013	29.95	29.95	29.47	29.60
2656	NASDAQ	CHSCP	Mon, Oct 21, 2013	29.89	29.93	29.50	29.60
2655	NASDAQ	CHSCP	Fri, Oct 18, 2013	29.55	29.75	29.52	29.65
2654	NASDAQ	CHSCP	Thu, Oct 17, 2013	29.56	29.57	29.45	29.45
2653	NASDAQ	CHSCP	Wed, Oct 16, 2013	29.66	29.66	29.45	29.45
2652	NASDAQ	CHSCP	Tue, Oct 15, 2013	29.80	29.90	29.49	29.52
2651	NASDAQ	CHSCP	Mon, Oct 14, 2013	29.25	29.98	29.25	29.55
2650	NASDAQ	CHSCP	Fri, Oct 11, 2013	29.50	29.64	29.20	29.30
2649	NASDAQ	CHSCP	Thu, Oct 10, 2013	29.13	29.89	29.13	29.50
2648	NASDAQ	CHSCP	Wed, Oct 9, 2013	29.16	29.39	29.11	29.14
2647	NASDAQ	CHSCP	Tue, Oct 8, 2013	29.24	29.79	29.08	29.14
2646	NASDAQ	CHSCP	Mon, Oct 7, 2013	29.56	29.71	29.05	29.08
2645	NASDAQ	CHSCP	Fri, Oct 4, 2013	29.50	29.86	29.31	29.32
2644	NASDAQ	CHSCP	Thu, Oct 3, 2013	29.80	29.82	29.50	29.60
2643	NASDAQ	CHSCP	Wed, Oct 2, 2013	30.10	30.40	29.81	29.90
2642	NASDAQ	CHSCP	Tue, Oct 1, 2013	29.65	30.10	29.43	30.08
2641	NASDAQ	CHSCP	Mon, Sep 30, 2013	29.35	29.90	29.20	29.75
2640	NASDAQ	CHSCP	Fri, Sep 27, 2013	29.61	30.13	29.35	29.39
2639	NASDAQ	CHSCP	Thu, Sep 26, 2013	29.39	30.00	29.39	30.00
2638	NASDAQ	CHSCP	Wed, Sep 25, 2013	29.01	29.59	29.01	29.48
2637	NASDAQ	CHSCP	Tue, Sep 24, 2013	29.00	30.08	29.00	29.05
2636	NASDAQ	CHSCP	Mon, Sep 23, 2013	27.80	30.44	27.80	29.25
2635	NASDAQ	CHSCP	Fri, Sep 20, 2013	31.43	31.82	27.32	27.80
2634	NASDAQ	CHSCP	Thu, Sep 19, 2013	33.16	33.20	31.25	31.93
2633	NASDAQ	CHSCP	Wed, Sep 18, 2013	33.02	33.25	33.02	33.12
2632	NASDAQ	CHSCP	Tue, Sep 17, 2013	33.00	33.32	33.00	33.11
2631	NASDAQ	CHSCP	Mon, Sep 16, 2013	32.93	33.34	32.93	33.12
2630	NASDAQ	CHSCP	Fri, Sep 13, 2013	32.90	33.39	32.90	32.97
2629	NASDAQ	CHSCP	Thu, Sep 12, 2013	33.10	33.25	32.90	33.00
2628	NASDAQ	CHSCP	Wed, Sep 11, 2013	33.06	33.29	33.06	33.20
2627	NASDAQ	CHSCP	Tue, Sep 10, 2013	33.21	33.29	32.98	33.07
2626	NASDAQ	CHSCP	Mon, Sep 9, 2013	33.13	33.21	33.05	33.18
2625	NASDAQ	CHSCP	Fri, Sep 6, 2013	33.21	33.21	32.97	33.03
2624	NASDAQ	CHSCP	Thu, Sep 5, 2013	33.23	33.24	33.02	33.23
2623	NASDAQ	CHSCP	Wed, Sep 4, 2013	33.23	33.24	33.04	33.10
2622	NASDAQ	CHSCP	Tue, Sep 3, 2013	33.21	33.21	32.95	33.16
2621	NASDAQ	CHSCP	Fri, Aug 30, 2013	33.02	33.10	32.95	33.04
2620	NASDAQ	CHSCP	Thu, Aug 29, 2013	32.95	33.05	32.93	33.02
2619	NASDAQ	CHSCP	Wed, Aug 28, 2013	32.98	32.99	32.93	32.98
2618	NASDAQ	CHSCP	Tue, Aug 27, 2013	32.99	33.05	32.90	32.92
2617	NASDAQ	CHSCP	Mon, Aug 26, 2013	33.05	33.05	32.90	32.91
2616	NASDAQ	CHSCP	Fri, Aug 23, 2013	32.88	33.10	32.85	32.97
2615	NASDAQ	CHSCP	Thu, Aug 22, 2013	32.77	33.10	32.77	32.87
2614	NASDAQ	CHSCP	Wed, Aug 21, 2013	33.05	33.05	32.70	32.72
2613	NASDAQ	CHSCP	Tue, Aug 20, 2013	33.00	33.25	32.86	32.86
2612	NASDAQ	CHSCP	Mon, Aug 19, 2013	33.09	33.24	32.80	32.87
2611	NASDAQ	CHSCP	Fri, Aug 16, 2013	33.25	33.25	32.81	32.92
2610	NASDAQ	CHSCP	Thu, Aug 15, 2013	33.07	33.24	32.61	33.13
2609	NASDAQ	CHSCP	Wed, Aug 14, 2013	33.12	33.25	33.03	33.24
2608	NASDAQ	CHSCP	Tue, Aug 13, 2013	33.15	33.15	33.03	33.12
2607	NASDAQ	CHSCP	Mon, Aug 12, 2013	32.94	33.15	32.92	33.15
2606	NASDAQ	CHSCP	Fri, Aug 9, 2013	32.91	33.14	32.81	33.12
2605	NASDAQ	CHSCP	Thu, Aug 8, 2013	33.05	33.12	32.80	32.84
2604	NASDAQ	CHSCP	Wed, Aug 7, 2013	32.97	33.13	32.61	32.91
2603	NASDAQ	CHSCP	Tue, Aug 6, 2013	32.80	32.99	32.73	32.82
2602	NASDAQ	CHSCP	Mon, Aug 5, 2013	32.56	32.83	32.52	32.63
2601	NASDAQ	CHSCP	Fri, Aug 2, 2013	32.60	32.83	32.60	32.82
2600	NASDAQ	CHSCP	Thu, Aug 1, 2013	32.70	33.11	32.52	32.52
2599	NASDAQ	CHSCP	Wed, Jul 31, 2013	32.59	32.77	32.53	32.77
2598	NASDAQ	CHSCP	Tue, Jul 30, 2013	32.76	32.80	32.50	32.51
2597	NASDAQ	CHSCP	Mon, Jul 29, 2013	32.70	32.84	32.41	32.50
2596	NASDAQ	CHSCP	Fri, Jul 26, 2013	32.40	32.80	32.40	32.70
2595	NASDAQ	CHSCP	Thu, Jul 25, 2013	32.99	33.14	32.60	32.60
2594	NASDAQ	CHSCP	Wed, Jul 24, 2013	32.99	32.99	32.61	32.93
2593	NASDAQ	CHSCP	Tue, Jul 23, 2013	32.85	32.95	32.69	32.73
2592	NASDAQ	CHSCP	Mon, Jul 22, 2013	32.85	32.85	32.58	32.70
2591	NASDAQ	CHSCP	Fri, Jul 19, 2013	32.78	32.85	32.50	32.85
2590	NASDAQ	CHSCP	Thu, Jul 18, 2013	32.37	32.50	32.30	32.36
2589	NASDAQ	CHSCP	Wed, Jul 17, 2013	32.52	32.60	32.31	32.38
2588	NASDAQ	CHSCP	Tue, Jul 16, 2013	32.57	32.60	32.30	32.31
2587	NASDAQ	CHSCP	Mon, Jul 15, 2013	32.21	32.55	32.10	32.32
2586	NASDAQ	CHSCP	Fri, Jul 12, 2013	32.32	32.45	32.01	32.04
2585	NASDAQ	CHSCP	Thu, Jul 11, 2013	32.20	32.49	32.08	32.30
2584	NASDAQ	CHSCP	Wed, Jul 10, 2013	32.06	32.34	31.05	31.90
2583	NASDAQ	CHSCP	Tue, Jul 9, 2013	32.25	32.25	31.89	31.94
2582	NASDAQ	CHSCP	Mon, Jul 8, 2013	32.25	32.41	32.09	32.10
2581	NASDAQ	CHSCP	Fri, Jul 5, 2013	32.61	32.78	32.25	32.25
2580	NASDAQ	CHSCP	Wed, Jul 3, 2013	32.44	32.67	32.31	32.50
2579	NASDAQ	CHSCP	Tue, Jul 2, 2013	32.47	32.70	32.35	32.35
2578	NASDAQ	CHSCP	Mon, Jul 1, 2013	32.84	32.85	32.51	32.74
2577	NASDAQ	CHSCP	Fri, Jun 28, 2013	32.75	32.85	32.35	32.40
2576	NASDAQ	CHSCP	Thu, Jun 27, 2013	32.85	32.85	32.78	32.83
2575	NASDAQ	CHSCP	Wed, Jun 26, 2013	32.38	32.84	32.38	32.75
2574	NASDAQ	CHSCP	Tue, Jun 25, 2013	32.25	32.40	32.25	32.26
2573	NASDAQ	CHSCP	Mon, Jun 24, 2013	32.25	32.50	32.25	32.25
2572	NASDAQ	CHSCP	Fri, Jun 21, 2013	32.35	32.84	32.25	32.30
2571	NASDAQ	CHSCP	Thu, Jun 20, 2013	32.30	32.94	32.25	32.35
2570	NASDAQ	CHSCP	Wed, Jun 19, 2013	32.27	33.09	32.16	32.50
2569	NASDAQ	CHSCP	Tue, Jun 18, 2013	32.75	32.79	32.35	32.42
2568	NASDAQ	CHSCP	Mon, Jun 17, 2013	32.21	32.72	32.06	32.45
2567	NASDAQ	CHSCP	Fri, Jun 14, 2013	32.75	32.75	32.07	32.11
2566	NASDAQ	CHSCP	Thu, Jun 13, 2013	31.99	32.69	31.76	32.02
2565	NASDAQ	CHSCP	Wed, Jun 12, 2013	32.31	33.13	32.02	32.10
2564	NASDAQ	CHSCP	Tue, Jun 11, 2013	33.12	33.12	32.27	32.27
2563	NASDAQ	CHSCP	Mon, Jun 10, 2013	33.40	33.40	32.90	32.90
2562	NASDAQ	CHSCP	Fri, Jun 7, 2013	32.88	33.10	32.88	32.95
2561	NASDAQ	CHSCP	Thu, Jun 6, 2013	32.85	32.91	32.80	32.85
2560	NASDAQ	CHSCP	Wed, Jun 5, 2013	33.22	33.15	32.88	32.88
2559	NASDAQ	CHSCP	Tue, Jun 4, 2013	33.00	33.30	32.95	33.24
2558	NASDAQ	CHSCP	Mon, Jun 3, 2013	33.30	33.30	32.91	33.06
2557	NASDAQ	CHSCP	Fri, May 31, 2013	33.11	33.32	33.01	33.24
2556	NASDAQ	CHSCP	Thu, May 30, 2013	32.95	33.20	32.95	33.04
2555	NASDAQ	CHSCP	Wed, May 29, 2013	33.23	33.23	32.95	33.03
2554	NASDAQ	CHSCP	Tue, May 28, 2013	33.10	33.25	33.00	33.07
2553	NASDAQ	CHSCP	Fri, May 24, 2013	33.15	33.40	32.76	33.01
2552	NASDAQ	CHSCP	Thu, May 23, 2013	33.20	33.26	32.64	33.25
2551	NASDAQ	CHSCP	Wed, May 22, 2013	33.25	33.42	32.66	33.41
2550	NASDAQ	CHSCP	Tue, May 21, 2013	32.99	33.41	32.90	33.02
2549	NASDAQ	CHSCP	Mon, May 20, 2013	33.00	33.00	32.86	32.99
2548	NASDAQ	CHSCP	Fri, May 17, 2013	33.00	33.00	32.81	32.86
2547	NASDAQ	CHSCP	Thu, May 16, 2013	32.98	33.00	32.90	33.00
2546	NASDAQ	CHSCP	Wed, May 15, 2013	33.00	33.00	32.80	32.80
2545	NASDAQ	CHSCP	Tue, May 14, 2013	32.90	33.00	32.85	33.00
2544	NASDAQ	CHSCP	Mon, May 13, 2013	32.79	32.90	32.70	32.79
2543	NASDAQ	CHSCP	Fri, May 10, 2013	32.81	32.84	32.69	32.81
2542	NASDAQ	CHSCP	Thu, May 9, 2013	32.68	32.86	32.67	32.76
2541	NASDAQ	CHSCP	Wed, May 8, 2013	32.91	32.95	32.76	32.90
2540	NASDAQ	CHSCP	Tue, May 7, 2013	32.59	32.75	32.49	32.73
2539	NASDAQ	CHSCP	Mon, May 6, 2013	32.75	32.76	32.25	32.43
2538	NASDAQ	CHSCP	Fri, May 3, 2013	32.80	32.90	32.25	32.32
2537	NASDAQ	CHSCP	Thu, May 2, 2013	32.25	32.80	32.21	32.80
2536	NASDAQ	CHSCP	Wed, May 1, 2013	32.56	32.56	32.01	32.06
2535	NASDAQ	CHSCP	Tue, Apr 30, 2013	32.00	32.40	32.00	32.40
2534	NASDAQ	CHSCP	Mon, Apr 29, 2013	31.93	32.00	31.90	32.00
2533	NASDAQ	CHSCP	Fri, Apr 26, 2013	31.87	31.91	31.88	31.90
2532	NASDAQ	CHSCP	Thu, Apr 25, 2013	31.97	31.97	31.84	31.85
2531	NASDAQ	CHSCP	Wed, Apr 24, 2013	31.90	32.16	31.80	31.96
2530	NASDAQ	CHSCP	Tue, Apr 23, 2013	32.03	32.03	31.80	31.87
2529	NASDAQ	CHSCP	Mon, Apr 22, 2013	32.11	32.29	31.63	31.85
2528	NASDAQ	CHSCP	Fri, Apr 19, 2013	32.11	32.50	31.90	31.90
2527	NASDAQ	CHSCP	Thu, Apr 18, 2013	32.42	32.49	32.42	32.49
2526	NASDAQ	CHSCP	Wed, Apr 17, 2013	32.16	32.39	32.16	32.39
2525	NASDAQ	CHSCP	Tue, Apr 16, 2013	32.26	32.45	32.01	32.35
2524	NASDAQ	CHSCP	Mon, Apr 15, 2013	32.21	32.45	32.10	32.43
2523	NASDAQ	CHSCP	Fri, Apr 12, 2013	32.00	32.19	32.00	32.10
2522	NASDAQ	CHSCP	Thu, Apr 11, 2013	32.17	32.38	31.84	31.98
2521	NASDAQ	CHSCP	Wed, Apr 10, 2013	32.31	32.55	32.10	32.29
2520	NASDAQ	CHSCP	Tue, Apr 9, 2013	32.34	32.49	32.12	32.25
2519	NASDAQ	CHSCP	Mon, Apr 8, 2013	32.23	32.33	32.02	32.32
2518	NASDAQ	CHSCP	Fri, Apr 5, 2013	32.11	32.35	31.92	32.10
2517	NASDAQ	CHSCP	Thu, Apr 4, 2013	32.35	32.35	32.05	32.28
2516	NASDAQ	CHSCP	Wed, Apr 3, 2013	31.87	32.50	31.87	32.16
2515	NASDAQ	CHSCP	Tue, Apr 2, 2013	32.53	32.53	31.75	31.92
2514	NASDAQ	CHSCP	Mon, Apr 1, 2013	32.40	32.79	31.80	32.42
2513	NASDAQ	CHSCP	Thu, Mar 28, 2013	31.60	32.40	31.05	32.18
2512	NASDAQ	CHSCP	Wed, Mar 27, 2013	31.89	32.03	31.60	31.61
2511	NASDAQ	CHSCP	Tue, Mar 26, 2013	31.96	32.04	31.80	31.84
2510	NASDAQ	CHSCP	Mon, Mar 25, 2013	32.40	32.40	31.81	31.81
2509	NASDAQ	CHSCP	Fri, Mar 22, 2013	32.29	32.38	32.00	32.06
2508	NASDAQ	CHSCP	Thu, Mar 21, 2013	31.80	32.40	31.80	32.38
2507	NASDAQ	CHSCP	Wed, Mar 20, 2013	32.09	32.13	31.75	31.81
2506	NASDAQ	CHSCP	Tue, Mar 19, 2013	32.02	32.18	31.79	32.01
2505	NASDAQ	CHSCP	Mon, Mar 18, 2013	32.40	32.40	31.81	32.01
2504	NASDAQ	CHSCP	Fri, Mar 15, 2013	32.14	32.39	32.00	32.03
2503	NASDAQ	CHSCP	Thu, Mar 14, 2013	33.00	32.88	32.02	32.19
2502	NASDAQ	CHSCP	Wed, Mar 13, 2013	32.89	33.00	32.55	32.89
2501	NASDAQ	CHSCP	Tue, Mar 12, 2013	32.55	33.00	32.55	32.70
2500	NASDAQ	CHSCP	Mon, Mar 11, 2013	32.52	32.73	32.52	32.58
2499	NASDAQ	CHSCP	Fri, Mar 8, 2013	32.92	33.00	32.69	32.69
2498	NASDAQ	CHSCP	Thu, Mar 7, 2013	32.78	33.00	32.70	32.87
2497	NASDAQ	CHSCP	Wed, Mar 6, 2013	32.25	32.92	32.25	32.89
2496	NASDAQ	CHSCP	Tue, Mar 5, 2013	32.70	32.98	32.25	32.25
2495	NASDAQ	CHSCP	Mon, Mar 4, 2013	32.53	32.68	32.50	32.58
2494	NASDAQ	CHSCP	Fri, Mar 1, 2013	32.50	32.70	32.40	32.60
2493	NASDAQ	CHSCP	Thu, Feb 28, 2013	32.40	32.60	32.40	32.60
2492	NASDAQ	CHSCP	Wed, Feb 27, 2013	32.12	32.59	31.90	32.59
2491	NASDAQ	CHSCP	Tue, Feb 26, 2013	32.55	32.59	32.02	32.57
2490	NASDAQ	CHSCP	Mon, Feb 25, 2013	32.60	32.60	32.10	32.45
2489	NASDAQ	CHSCP	Fri, Feb 22, 2013	32.25	32.62	32.22	32.60
2488	NASDAQ	CHSCP	Thu, Feb 21, 2013	32.09	32.20	32.02	32.20
2487	NASDAQ	CHSCP	Wed, Feb 20, 2013	32.09	32.10	32.03	32.09
2486	NASDAQ	CHSCP	Tue, Feb 19, 2013	32.09	32.10	32.01	32.10
2485	NASDAQ	CHSCP	Fri, Feb 15, 2013	32.09	32.12	31.70	31.88
2484	NASDAQ	CHSCP	Thu, Feb 14, 2013	31.71	32.10	31.71	32.09
2483	NASDAQ	CHSCP	Wed, Feb 13, 2013	32.00	32.06	31.70	32.00
2482	NASDAQ	CHSCP	Tue, Feb 12, 2013	32.06	32.08	31.55	31.95
2481	NASDAQ	CHSCP	Mon, Feb 11, 2013	32.10	32.10	31.88	31.99
2480	NASDAQ	CHSCP	Fri, Feb 8, 2013	31.90	32.10	31.82	31.82
2479	NASDAQ	CHSCP	Wed, Feb 6, 2013	31.66	31.90	31.50	31.54
2478	NASDAQ	CHSCP	Fri, Feb 1, 2013	31.46	31.68	31.46	31.47
2477	NASDAQ	CHSCP	Thu, Jan 31, 2013	31.48	31.48	31.34	31.43
2476	NASDAQ	CHSCP	Wed, Jan 30, 2013	31.51	31.51	31.11	31.43
2475	NASDAQ	CHSCP	Tue, Jan 29, 2013	31.24	31.50	31.24	31.45
2474	NASDAQ	CHSCP	Mon, Jan 28, 2013	31.22	31.34	31.10	31.31
2473	NASDAQ	CHSCP	Fri, Jan 25, 2013	31.22	31.23	30.97	30.97
2472	NASDAQ	CHSCP	Thu, Jan 24, 2013	31.04	31.23	30.87	31.10
2471	NASDAQ	CHSCP	Wed, Jan 23, 2013	30.88	31.20	30.70	31.04
2470	NASDAQ	CHSCP	Tue, Jan 22, 2013	31.10	31.23	30.83	31.03
2469	NASDAQ	CHSCP	Fri, Jan 18, 2013	31.25	31.25	31.00	31.25
2468	NASDAQ	CHSCP	Thu, Jan 17, 2013	31.31	31.43	31.00	31.25
2467	NASDAQ	CHSCP	Wed, Jan 16, 2013	31.25	31.44	31.12	31.30
2466	NASDAQ	CHSCP	Tue, Jan 15, 2013	31.43	31.44	31.11	31.44
2465	NASDAQ	CHSCP	Mon, Jan 14, 2013	31.29	31.45	31.15	31.44
2464	NASDAQ	CHSCP	Fri, Jan 11, 2013	31.13	31.30	31.10	31.15
2463	NASDAQ	CHSCP	Thu, Jan 10, 2013	31.00	31.12	31.00	31.10
2462	NASDAQ	CHSCP	Wed, Jan 9, 2013	31.12	31.12	30.84	31.07
2461	NASDAQ	CHSCP	Tue, Jan 8, 2013	30.99	31.04	30.75	31.04
2460	NASDAQ	CHSCP	Mon, Jan 7, 2013	30.67	30.95	30.61	30.89
2459	NASDAQ	CHSCP	Fri, Jan 4, 2013	30.44	30.87	30.44	30.57
2458	NASDAQ	CHSCP	Thu, Jan 3, 2013	30.72	31.14	30.27	30.27
2457	NASDAQ	CHSCP	Wed, Jan 2, 2013	30.04	30.89	30.04	30.67
2456	NASDAQ	CHSCP	Mon, Dec 31, 2012	30.43	30.78	29.09	29.85
2455	NASDAQ	CHSCP	Fri, Dec 28, 2012	29.99	30.30	29.99	30.27
2454	NASDAQ	CHSCP	Thu, Dec 27, 2012	30.06	30.29	29.88	30.00
2453	NASDAQ	CHSCP	Wed, Dec 26, 2012	30.10	30.30	29.86	30.29
2452	NASDAQ	CHSCP	Mon, Dec 24, 2012	30.00	30.08	30.00	30.08
2451	NASDAQ	CHSCP	Fri, Dec 21, 2012	30.00	30.25	29.65	30.17
2450	NASDAQ	CHSCP	Thu, Dec 20, 2012	30.00	30.25	30.00	30.25
2449	NASDAQ	CHSCP	Wed, Dec 19, 2012	30.67	30.70	30.01	30.05
2448	NASDAQ	CHSCP	Tue, Dec 18, 2012	31.45	31.45	30.60	30.72
2447	NASDAQ	CHSCP	Mon, Dec 17, 2012	31.49	31.49	30.96	31.40
2446	NASDAQ	CHSCP	Fri, Dec 14, 2012	30.89	31.14	30.59	31.14
2445	NASDAQ	CHSCP	Thu, Dec 13, 2012	31.21	31.38	30.14	31.07
2444	NASDAQ	CHSCP	Wed, Dec 12, 2012	31.29	31.29	31.05	31.11
2443	NASDAQ	CHSCP	Tue, Dec 11, 2012	31.25	31.76	31.23	31.41
2442	NASDAQ	CHSCP	Mon, Dec 10, 2012	31.28	31.48	31.01	31.25
2441	NASDAQ	CHSCP	Fri, Dec 7, 2012	31.40	31.40	31.15	31.20
2440	NASDAQ	CHSCP	Thu, Dec 6, 2012	31.93	31.93	31.12	31.22
2439	NASDAQ	CHSCP	Wed, Dec 5, 2012	31.85	31.93	31.82	31.85
2438	NASDAQ	CHSCP	Tue, Dec 4, 2012	31.75	31.90	31.72	31.74
2437	NASDAQ	CHSCP	Mon, Dec 3, 2012	31.80	31.90	31.71	31.72
2436	NASDAQ	CHSCP	Fri, Nov 30, 2012	31.67	31.85	31.56	31.70
2435	NASDAQ	CHSCP	Thu, Nov 29, 2012	31.66	31.68	31.38	31.68
2434	NASDAQ	CHSCP	Wed, Nov 28, 2012	31.45	31.67	31.16	31.67
2433	NASDAQ	CHSCP	Tue, Nov 27, 2012	31.22	31.50	31.21	31.25
2432	NASDAQ	CHSCP	Mon, Nov 26, 2012	30.90	31.25	30.90	31.13
2431	NASDAQ	CHSCP	Fri, Nov 23, 2012	30.94	31.22	30.93	30.93
2430	NASDAQ	CHSCP	Wed, Nov 21, 2012	31.04	31.06	30.90	30.94
2429	NASDAQ	CHSCP	Tue, Nov 20, 2012	31.07	31.50	30.95	31.01
2428	NASDAQ	CHSCP	Mon, Nov 19, 2012	31.00	31.19	30.86	30.99
2427	NASDAQ	CHSCP	Fri, Nov 16, 2012	31.15	31.15	30.88	30.97
2426	NASDAQ	CHSCP	Thu, Nov 15, 2012	30.70	31.23	30.70	30.94
2425	NASDAQ	CHSCP	Wed, Nov 14, 2012	30.95	31.49	30.78	31.08
2424	NASDAQ	CHSCP	Tue, Nov 13, 2012	31.00	31.33	30.96	30.96
2423	NASDAQ	CHSCP	Mon, Nov 12, 2012	31.10	31.10	30.96	30.96
2422	NASDAQ	CHSCP	Fri, Nov 9, 2012	31.00	31.39	30.96	30.96
2421	NASDAQ	CHSCP	Thu, Nov 8, 2012	31.03	31.10	30.95	30.96
2420	NASDAQ	CHSCP	Wed, Nov 7, 2012	31.10	31.23	30.95	30.95
2419	NASDAQ	CHSCP	Tue, Nov 6, 2012	31.20	31.35	31.11	31.18
2418	NASDAQ	CHSCP	Mon, Nov 5, 2012	31.10	31.40	30.97	31.20
2417	NASDAQ	CHSCP	Fri, Nov 2, 2012	30.96	31.27	30.95	30.95
2416	NASDAQ	CHSCP	Thu, Nov 1, 2012	31.08	31.36	30.96	31.20
2415	NASDAQ	CHSCP	Wed, Oct 31, 2012	31.11	31.49	30.96	30.96
2414	NASDAQ	CHSCP	Fri, Oct 26, 2012	30.89	31.14	30.82	30.96
2413	NASDAQ	CHSCP	Thu, Oct 25, 2012	31.40	31.40	30.87	30.87
2412	NASDAQ	CHSCP	Wed, Oct 24, 2012	31.40	31.40	30.81	31.33
2411	NASDAQ	CHSCP	Tue, Oct 23, 2012	30.91	31.40	30.80	31.40
2410	NASDAQ	CHSCP	Mon, Oct 22, 2012	31.06	31.23	30.91	30.92
2409	NASDAQ	CHSCP	Fri, Oct 19, 2012	31.20	31.49	30.64	31.20
2408	NASDAQ	CHSCP	Thu, Oct 18, 2012	31.02	31.49	31.02	31.20
2407	NASDAQ	CHSCP	Wed, Oct 17, 2012	30.99	31.14	30.88	31.02
2406	NASDAQ	CHSCP	Tue, Oct 16, 2012	31.33	31.33	30.65	30.82
2405	NASDAQ	CHSCP	Mon, Oct 15, 2012	31.44	31.45	31.17	31.20
2404	NASDAQ	CHSCP	Fri, Oct 12, 2012	31.35	31.54	31.25	31.29
2403	NASDAQ	CHSCP	Thu, Oct 11, 2012	31.47	31.59	31.35	31.39
2402	NASDAQ	CHSCP	Wed, Oct 10, 2012	31.38	31.57	31.35	31.45
2401	NASDAQ	CHSCP	Tue, Oct 9, 2012	31.67	31.71	31.33	31.37
2400	NASDAQ	CHSCP	Mon, Oct 8, 2012	31.50	31.79	31.50	31.79
2399	NASDAQ	CHSCP	Fri, Oct 5, 2012	31.58	31.86	31.55	31.83
2398	NASDAQ	CHSCP	Thu, Oct 4, 2012	31.82	31.90	31.56	31.69
2397	NASDAQ	CHSCP	Wed, Oct 3, 2012	31.89	31.91	31.51	31.55
2396	NASDAQ	CHSCP	Tue, Oct 2, 2012	31.91	31.97	31.85	31.92
2395	NASDAQ	CHSCP	Mon, Oct 1, 2012	31.97	31.97	31.78	31.95
2394	NASDAQ	CHSCP	Fri, Sep 28, 2012	32.11	32.11	31.85	31.87
2393	NASDAQ	CHSCP	Thu, Sep 27, 2012	31.85	32.09	31.85	32.09
2392	NASDAQ	CHSCP	Wed, Sep 26, 2012	31.89	31.89	31.77	31.88
2391	NASDAQ	CHSCP	Tue, Sep 25, 2012	31.90	31.90	31.77	31.84
2390	NASDAQ	CHSCP	Mon, Sep 24, 2012	31.91	31.91	31.77	31.77
2389	NASDAQ	CHSCP	Fri, Sep 21, 2012	31.77	31.99	31.75	31.77
2388	NASDAQ	CHSCP	Thu, Sep 20, 2012	31.94	31.94	31.71	31.77
2387	NASDAQ	CHSCP	Wed, Sep 19, 2012	31.83	32.16	31.83	31.98
2386	NASDAQ	CHSCP	Tue, Sep 18, 2012	31.78	32.00	31.77	31.94
2385	NASDAQ	CHSCP	Mon, Sep 17, 2012	31.80	32.05	31.76	31.87
2384	NASDAQ	CHSCP	Fri, Sep 14, 2012	32.22	32.32	31.78	31.90
2383	NASDAQ	CHSCP	Thu, Sep 13, 2012	32.05	32.23	31.82	32.06
2382	NASDAQ	CHSCP	Wed, Sep 12, 2012	31.89	32.29	31.89	32.16
2381	NASDAQ	CHSCP	Tue, Sep 11, 2012	32.00	32.24	31.99	32.00
2380	NASDAQ	CHSCP	Mon, Sep 10, 2012	32.14	32.37	31.76	32.00
2379	NASDAQ	CHSCP	Fri, Sep 7, 2012	31.60	32.30	31.60	32.14
2378	NASDAQ	CHSCP	Thu, Sep 6, 2012	31.45	31.66	31.40	31.55
2377	NASDAQ	CHSCP	Wed, Sep 5, 2012	31.50	31.50	31.37	31.40
2376	NASDAQ	CHSCP	Tue, Sep 4, 2012	31.95	31.97	31.41	31.50
2375	NASDAQ	CHSCP	Fri, Aug 31, 2012	31.55	31.79	31.07	31.69
2374	NASDAQ	CHSCP	Thu, Aug 30, 2012	32.21	32.23	31.23	31.55
2373	NASDAQ	CHSCP	Wed, Aug 29, 2012	32.17	32.34	32.17	32.22
2372	NASDAQ	CHSCP	Tue, Aug 28, 2012	32.33	32.33	32.11	32.16
2371	NASDAQ	CHSCP	Mon, Aug 27, 2012	32.10	32.30	32.05	32.24
2370	NASDAQ	CHSCP	Fri, Aug 24, 2012	32.09	32.35	31.88	32.09
2369	NASDAQ	CHSCP	Thu, Aug 23, 2012	31.95	32.35	31.85	32.09
2368	NASDAQ	CHSCP	Wed, Aug 22, 2012	31.99	32.20	31.95	32.11
2367	NASDAQ	CHSCP	Tue, Aug 21, 2012	32.04	32.32	32.02	32.13
2366	NASDAQ	CHSCP	Mon, Aug 20, 2012	32.30	32.30	31.84	32.09
2365	NASDAQ	CHSCP	Fri, Aug 17, 2012	32.10	32.26	31.61	32.09
2364	NASDAQ	CHSCP	Thu, Aug 16, 2012	31.88	32.08	31.75	32.08
2363	NASDAQ	CHSCP	Wed, Aug 15, 2012	31.95	32.33	31.77	32.08
2362	NASDAQ	CHSCP	Tue, Aug 14, 2012	31.75	31.99	31.75	31.95
2361	NASDAQ	CHSCP	Mon, Aug 13, 2012	32.00	32.00	31.72	31.80
2360	NASDAQ	CHSCP	Fri, Aug 10, 2012	31.76	32.02	31.52	32.01
2359	NASDAQ	CHSCP	Thu, Aug 9, 2012	31.51	32.00	31.51	32.00
2358	NASDAQ	CHSCP	Wed, Aug 8, 2012	31.51	31.84	31.40	31.77
2357	NASDAQ	CHSCP	Tue, Aug 7, 2012	31.81	31.86	31.50	31.65
2356	NASDAQ	CHSCP	Mon, Aug 6, 2012	31.80	31.90	31.36	31.55
2355	NASDAQ	CHSCP	Fri, Aug 3, 2012	31.65	31.90	31.50	31.75
2354	NASDAQ	CHSCP	Thu, Aug 2, 2012	31.49	31.65	31.47	31.58
2353	NASDAQ	CHSCP	Wed, Aug 1, 2012	31.39	31.50	31.35	31.41
2352	NASDAQ	CHSCP	Tue, Jul 31, 2012	31.09	31.38	30.76	31.38
2351	NASDAQ	CHSCP	Mon, Jul 30, 2012	31.23	31.25	31.00	31.24
2350	NASDAQ	CHSCP	Fri, Jul 27, 2012	31.34	31.48	30.86	31.06
2349	NASDAQ	CHSCP	Thu, Jul 26, 2012	31.00	31.48	31.00	31.48
2348	NASDAQ	CHSCP	Wed, Jul 25, 2012	31.23	31.38	31.00	31.02
2347	NASDAQ	CHSCP	Tue, Jul 24, 2012	31.33	31.43	31.02	31.06
2346	NASDAQ	CHSCP	Mon, Jul 23, 2012	30.97	31.49	30.72	31.47
2345	NASDAQ	CHSCP	Fri, Jul 20, 2012	30.64	31.40	30.50	30.96
2344	NASDAQ	CHSCP	Thu, Jul 19, 2012	30.51	30.99	30.50	30.50
2343	NASDAQ	CHSCP	Wed, Jul 18, 2012	30.50	30.99	30.50	30.75
2342	NASDAQ	CHSCP	Tue, Jul 17, 2012	30.81	30.90	30.70	30.70
2341	NASDAQ	CHSCP	Mon, Jul 16, 2012	30.59	30.89	30.50	30.65
2340	NASDAQ	CHSCP	Fri, Jul 13, 2012	30.97	31.33	30.60	30.60
2339	NASDAQ	CHSCP	Thu, Jul 12, 2012	30.48	30.82	30.35	30.66
2338	NASDAQ	CHSCP	Wed, Jul 11, 2012	30.60	30.60	30.35	30.40
2337	NASDAQ	CHSCP	Tue, Jul 10, 2012	30.75	31.48	30.36	30.43
2336	NASDAQ	CHSCP	Mon, Jul 9, 2012	31.09	31.71	30.45	31.51
2335	NASDAQ	CHSCP	Fri, Jul 6, 2012	30.76	30.90	30.50	30.90
2334	NASDAQ	CHSCP	Thu, Jul 5, 2012	30.50	30.96	30.40	30.84
2333	NASDAQ	CHSCP	Tue, Jul 3, 2012	31.42	31.42	30.50	30.50
2332	NASDAQ	CHSCP	Mon, Jul 2, 2012	30.75	31.74	30.65	31.52
2331	NASDAQ	CHSCP	Fri, Jun 29, 2012	30.55	30.69	30.51	30.68
2330	NASDAQ	CHSCP	Thu, Jun 28, 2012	30.42	30.70	30.42	30.66
2329	NASDAQ	CHSCP	Wed, Jun 27, 2012	30.51	30.74	30.47	30.49
2328	NASDAQ	CHSCP	Tue, Jun 26, 2012	30.50	30.75	30.41	30.45
2327	NASDAQ	CHSCP	Mon, Jun 25, 2012	30.37	30.50	30.17	30.36
2326	NASDAQ	CHSCP	Fri, Jun 22, 2012	30.33	30.66	30.25	30.53
2325	NASDAQ	CHSCP	Thu, Jun 21, 2012	30.32	30.64	30.25	30.50
2324	NASDAQ	CHSCP	Wed, Jun 20, 2012	30.29	30.50	30.29	30.50
2323	NASDAQ	CHSCP	Tue, Jun 19, 2012	30.16	30.40	30.15	30.20
2322	NASDAQ	CHSCP	Mon, Jun 18, 2012	30.10	30.39	30.10	30.22
2321	NASDAQ	CHSCP	Fri, Jun 15, 2012	29.69	30.23	29.69	30.22
2320	NASDAQ	CHSCP	Thu, Jun 14, 2012	30.32	30.37	30.11	30.24
2319	NASDAQ	CHSCP	Wed, Jun 13, 2012	30.30	30.42	30.25	30.32
2318	NASDAQ	CHSCP	Tue, Jun 12, 2012	30.42	30.42	30.27	30.34
2317	NASDAQ	CHSCP	Mon, Jun 11, 2012	30.38	30.38	30.19	30.33
2316	NASDAQ	CHSCP	Fri, Jun 8, 2012	30.15	30.35	30.15	30.17
2315	NASDAQ	CHSCP	Thu, Jun 7, 2012	30.11	30.32	30.11	30.24
2314	NASDAQ	CHSCP	Wed, Jun 6, 2012	30.39	30.39	30.11	30.20
2313	NASDAQ	CHSCP	Tue, Jun 5, 2012	30.00	30.40	30.00	30.22
2312	NASDAQ	CHSCP	Mon, Jun 4, 2012	30.01	30.26	29.97	30.01
2311	NASDAQ	CHSCP	Fri, Jun 1, 2012	30.10	30.32	29.90	29.99
2310	NASDAQ	CHSCP	Thu, May 31, 2012	30.20	30.34	29.99	30.04
2309	NASDAQ	CHSCP	Wed, May 30, 2012	30.25	30.41	30.05	30.05
2308	NASDAQ	CHSCP	Tue, May 29, 2012	30.25	30.45	29.96	30.40
2307	NASDAQ	CHSCP	Fri, May 25, 2012	30.25	30.25	29.94	30.14
2306	NASDAQ	CHSCP	Thu, May 24, 2012	29.94	30.31	29.94	30.14
2305	NASDAQ	CHSCP	Wed, May 23, 2012	29.76	30.01	29.76	30.01
2304	NASDAQ	CHSCP	Tue, May 22, 2012	29.80	29.98	29.76	29.76
2303	NASDAQ	CHSCP	Mon, May 21, 2012	29.90	29.99	29.75	29.82
2302	NASDAQ	CHSCP	Fri, May 18, 2012	29.75	29.99	29.75	29.75
2301	NASDAQ	CHSCP	Thu, May 17, 2012	29.92	30.00	29.85	29.86
2300	NASDAQ	CHSCP	Wed, May 16, 2012	29.84	29.90	29.84	29.86
2299	NASDAQ	CHSCP	Tue, May 15, 2012	29.74	29.92	29.72	29.84
2298	NASDAQ	CHSCP	Mon, May 14, 2012	29.85	29.94	29.84	29.84
2297	NASDAQ	CHSCP	Fri, May 11, 2012	29.51	29.85	29.51	29.78
2296	NASDAQ	CHSCP	Thu, May 10, 2012	29.64	29.70	29.32	29.68
2295	NASDAQ	CHSCP	Wed, May 9, 2012	29.22	29.70	29.20	29.50
2294	NASDAQ	CHSCP	Tue, May 8, 2012	29.26	29.49	29.06	29.18
2293	NASDAQ	CHSCP	Mon, May 7, 2012	29.39	29.40	29.10	29.21
2292	NASDAQ	CHSCP	Fri, May 4, 2012	29.43	29.60	29.37	29.37
2291	NASDAQ	CHSCP	Thu, May 3, 2012	29.60	29.60	29.30	29.31
2290	NASDAQ	CHSCP	Wed, May 2, 2012	29.63	29.72	29.46	29.46
2289	NASDAQ	CHSCP	Tue, May 1, 2012	29.55	29.72	29.43	29.66
2288	NASDAQ	CHSCP	Mon, Apr 30, 2012	29.51	29.55	29.50	29.55
2287	NASDAQ	CHSCP	Fri, Apr 27, 2012	29.55	29.55	29.41	29.55
2286	NASDAQ	CHSCP	Thu, Apr 26, 2012	29.41	29.70	29.41	29.55
2285	NASDAQ	CHSCP	Wed, Apr 25, 2012	29.38	29.69	29.38	29.65
2284	NASDAQ	CHSCP	Tue, Apr 24, 2012	29.50	29.76	29.36	29.67
2283	NASDAQ	CHSCP	Mon, Apr 23, 2012	29.68	29.69	29.25	29.58
2282	NASDAQ	CHSCP	Fri, Apr 20, 2012	29.85	29.85	29.69	29.70
2281	NASDAQ	CHSCP	Thu, Apr 19, 2012	29.85	29.85	29.74	29.74
2280	NASDAQ	CHSCP	Wed, Apr 18, 2012	29.73	29.78	29.70	29.73
2279	NASDAQ	CHSCP	Tue, Apr 17, 2012	29.84	29.84	29.71	29.73
2278	NASDAQ	CHSCP	Mon, Apr 16, 2012	29.85	29.85	29.70	29.78
2277	NASDAQ	CHSCP	Fri, Apr 13, 2012	29.85	29.85	29.70	29.85
2276	NASDAQ	CHSCP	Thu, Apr 12, 2012	29.70	29.85	29.40	29.85
2275	NASDAQ	CHSCP	Wed, Apr 11, 2012	29.80	29.80	29.60	29.60
2274	NASDAQ	CHSCP	Tue, Apr 10, 2012	29.85	29.85	29.70	29.79
2273	NASDAQ	CHSCP	Mon, Apr 9, 2012	29.80	29.80	29.70	29.77
2272	NASDAQ	CHSCP	Thu, Apr 5, 2012	29.80	29.80	29.66	29.71
2271	NASDAQ	CHSCP	Wed, Apr 4, 2012	29.84	29.87	29.68	29.75
2270	NASDAQ	CHSCP	Tue, Apr 3, 2012	29.80	29.90	29.70	29.89
2269	NASDAQ	CHSCP	Mon, Apr 2, 2012	29.80	29.89	29.63	29.89
2268	NASDAQ	CHSCP	Fri, Mar 30, 2012	29.66	29.75	29.64	29.75
2267	NASDAQ	CHSCP	Thu, Mar 29, 2012	29.51	29.70	29.51	29.55
2266	NASDAQ	CHSCP	Wed, Mar 28, 2012	29.68	29.70	29.50	29.70
2265	NASDAQ	CHSCP	Tue, Mar 27, 2012	29.51	29.69	29.25	29.52
2264	NASDAQ	CHSCP	Mon, Mar 26, 2012	29.76	29.76	29.55	29.73
2263	NASDAQ	CHSCP	Fri, Mar 23, 2012	29.47	29.69	29.47	29.60
2262	NASDAQ	CHSCP	Thu, Mar 22, 2012	29.70	29.70	29.46	29.50
2261	NASDAQ	CHSCP	Wed, Mar 21, 2012	29.59	29.74	29.50	29.70
2260	NASDAQ	CHSCP	Tue, Mar 20, 2012	29.63	29.69	29.50	29.50
2259	NASDAQ	CHSCP	Mon, Mar 19, 2012	29.67	29.88	29.50	29.61
2258	NASDAQ	CHSCP	Fri, Mar 16, 2012	29.89	29.89	29.50	29.55
2257	NASDAQ	CHSCP	Thu, Mar 15, 2012	29.83	29.90	29.58	29.81
2256	NASDAQ	CHSCP	Wed, Mar 14, 2012	29.97	30.23	29.79	30.02
2255	NASDAQ	CHSCP	Tue, Mar 13, 2012	30.18	30.23	29.70	29.92
2254	NASDAQ	CHSCP	Mon, Mar 12, 2012	29.96	30.16	29.85	30.16
2253	NASDAQ	CHSCP	Fri, Mar 9, 2012	29.81	30.16	29.76	30.10
2252	NASDAQ	CHSCP	Thu, Mar 8, 2012	29.85	29.85	29.67	29.80
2251	NASDAQ	CHSCP	Wed, Mar 7, 2012	29.94	30.00	29.75	29.83
2250	NASDAQ	CHSCP	Tue, Mar 6, 2012	30.16	30.16	29.85	29.90
2249	NASDAQ	CHSCP	Mon, Mar 5, 2012	30.12	30.16	30.02	30.16
2248	NASDAQ	CHSCP	Fri, Mar 2, 2012	30.09	30.16	30.02	30.10
2247	NASDAQ	CHSCP	Thu, Mar 1, 2012	30.02	30.16	30.01	30.03
2246	NASDAQ	CHSCP	Wed, Feb 29, 2012	30.05	30.16	29.82	29.86
2245	NASDAQ	CHSCP	Tue, Feb 28, 2012	30.00	30.18	30.00	30.03
2244	NASDAQ	CHSCP	Mon, Feb 27, 2012	29.85	30.13	29.85	30.10
2243	NASDAQ	CHSCP	Fri, Feb 24, 2012	29.93	29.99	29.82	29.82
2242	NASDAQ	CHSCP	Thu, Feb 23, 2012	30.20	30.35	29.93	29.95
2241	NASDAQ	CHSCP	Wed, Feb 22, 2012	30.14	30.25	30.02	30.24
2240	NASDAQ	CHSCP	Tue, Feb 21, 2012	30.01	30.20	30.01	30.15
2239	NASDAQ	CHSCP	Fri, Feb 17, 2012	29.86	30.09	29.85	30.09
2238	NASDAQ	CHSCP	Thu, Feb 16, 2012	29.89	29.95	29.85	29.87
2237	NASDAQ	CHSCP	Wed, Feb 15, 2012	29.99	29.99	29.89	29.91
2236	NASDAQ	CHSCP	Tue, Feb 14, 2012	30.00	30.00	29.89	29.90
2235	NASDAQ	CHSCP	Mon, Feb 13, 2012	29.90	29.98	29.90	29.98
2234	NASDAQ	CHSCP	Fri, Feb 10, 2012	29.85	29.90	29.80	29.82
2233	NASDAQ	CHSCP	Thu, Feb 9, 2012	29.95	29.95	29.85	29.85
2232	NASDAQ	CHSCP	Wed, Feb 8, 2012	29.85	29.95	29.85	29.89
2231	NASDAQ	CHSCP	Tue, Feb 7, 2012	29.91	29.96	29.80	29.85
2230	NASDAQ	CHSCP	Mon, Feb 6, 2012	29.91	29.95	29.91	29.94
2229	NASDAQ	CHSCP	Fri, Feb 3, 2012	29.97	29.98	29.83	29.91
2228	NASDAQ	CHSCP	Thu, Feb 2, 2012	29.75	29.99	29.75	29.96
2227	NASDAQ	CHSCP	Wed, Feb 1, 2012	29.90	30.00	29.80	29.80
2226	NASDAQ	CHSCP	Tue, Jan 31, 2012	29.99	30.00	29.80	29.90
2225	NASDAQ	CHSCP	Mon, Jan 30, 2012	30.00	30.00	29.85	29.90
2224	NASDAQ	CHSCP	Fri, Jan 27, 2012	29.86	30.00	29.71	29.73
2223	NASDAQ	CHSCP	Thu, Jan 26, 2012	29.87	29.88	29.76	29.86
2222	NASDAQ	CHSCP	Wed, Jan 25, 2012	30.00	30.00	29.76	29.87
2221	NASDAQ	CHSCP	Tue, Jan 24, 2012	29.97	29.97	29.75	29.88
2220	NASDAQ	CHSCP	Mon, Jan 23, 2012	29.73	29.97	29.73	29.97
2219	NASDAQ	CHSCP	Fri, Jan 20, 2012	29.80	29.89	29.77	29.81
2218	NASDAQ	CHSCP	Thu, Jan 19, 2012	29.77	29.89	29.77	29.89
2217	NASDAQ	CHSCP	Wed, Jan 18, 2012	29.74	29.78	29.59	29.78
2216	NASDAQ	CHSCP	Tue, Jan 17, 2012	29.76	29.77	29.53	29.75
2215	NASDAQ	CHSCP	Fri, Jan 13, 2012	29.80	29.80	29.53	29.76
2214	NASDAQ	CHSCP	Thu, Jan 12, 2012	29.65	29.80	29.65	29.80
2213	NASDAQ	CHSCP	Wed, Jan 11, 2012	29.64	29.79	29.64	29.75
2212	NASDAQ	CHSCP	Tue, Jan 10, 2012	29.43	29.84	29.43	29.67
2211	NASDAQ	CHSCP	Mon, Jan 9, 2012	29.85	29.85	29.42	29.67
2210	NASDAQ	CHSCP	Fri, Jan 6, 2012	29.70	29.80	29.62	29.80
2209	NASDAQ	CHSCP	Thu, Jan 5, 2012	29.60	29.70	29.49	29.69
2208	NASDAQ	CHSCP	Wed, Jan 4, 2012	29.40	29.66	29.40	29.55
2207	NASDAQ	CHSCP	Tue, Jan 3, 2012	29.69	29.70	29.50	29.50
2206	NASDAQ	CHSCP	Fri, Dec 30, 2011	29.58	29.60	29.38	29.50
2205	NASDAQ	CHSCP	Thu, Dec 29, 2011	29.60	29.61	29.30	29.36
2204	NASDAQ	CHSCP	Wed, Dec 28, 2011	29.21	29.55	29.21	29.40
2203	NASDAQ	CHSCP	Tue, Dec 27, 2011	29.38	29.50	29.20	29.21
2202	NASDAQ	CHSCP	Fri, Dec 23, 2011	29.23	29.50	29.23	29.50
2201	NASDAQ	CHSCP	Thu, Dec 22, 2011	29.37	29.50	29.20	29.50
2200	NASDAQ	CHSCP	Wed, Dec 21, 2011	29.31	29.40	29.31	29.37
2199	NASDAQ	CHSCP	Tue, Dec 20, 2011	29.39	29.50	29.30	29.46
2198	NASDAQ	CHSCP	Mon, Dec 19, 2011	29.02	29.52	29.02	29.15
2197	NASDAQ	CHSCP	Fri, Dec 16, 2011	29.60	29.68	29.52	29.53
2196	NASDAQ	CHSCP	Thu, Dec 15, 2011	29.56	29.85	29.53	29.68
2195	NASDAQ	CHSCP	Wed, Dec 14, 2011	29.69	29.84	29.53	29.84
2194	NASDAQ	CHSCP	Tue, Dec 13, 2011	29.70	29.70	29.60	29.69
2193	NASDAQ	CHSCP	Mon, Dec 12, 2011	29.52	29.70	29.52	29.54
2192	NASDAQ	CHSCP	Fri, Dec 9, 2011	29.80	29.80	29.55	29.68
2191	NASDAQ	CHSCP	Thu, Dec 8, 2011	29.60	29.80	29.59	29.77
2190	NASDAQ	CHSCP	Wed, Dec 7, 2011	29.59	29.70	29.56	29.70
2189	NASDAQ	CHSCP	Tue, Dec 6, 2011	29.80	29.80	29.75	29.77
2188	NASDAQ	CHSCP	Mon, Dec 5, 2011	29.71	29.80	29.70	29.80
2187	NASDAQ	CHSCP	Fri, Dec 2, 2011	29.80	29.80	29.70	29.79
2186	NASDAQ	CHSCP	Thu, Dec 1, 2011	29.54	29.71	29.50	29.71
2185	NASDAQ	CHSCP	Wed, Nov 30, 2011	29.73	29.73	29.45	29.70
2184	NASDAQ	CHSCP	Tue, Nov 29, 2011	29.73	29.80	29.45	29.75
2183	NASDAQ	CHSCP	Mon, Nov 28, 2011	29.50	29.73	29.43	29.73
2182	NASDAQ	CHSCP	Fri, Nov 25, 2011	29.40	29.59	29.40	29.59
2181	NASDAQ	CHSCP	Wed, Nov 23, 2011	29.73	29.73	29.38	29.45
2180	NASDAQ	CHSCP	Tue, Nov 22, 2011	29.69	29.71	29.37	29.45
2179	NASDAQ	CHSCP	Mon, Nov 21, 2011	29.03	29.65	29.03	29.65
2178	NASDAQ	CHSCP	Fri, Nov 18, 2011	29.42	29.51	29.11	29.15
2177	NASDAQ	CHSCP	Thu, Nov 17, 2011	29.17	29.68	28.90	29.59
2176	NASDAQ	CHSCP	Wed, Nov 16, 2011	29.18	29.25	28.75	28.89
2175	NASDAQ	CHSCP	Tue, Nov 15, 2011	29.10	29.18	29.10	29.18
2174	NASDAQ	CHSCP	Mon, Nov 14, 2011	29.10	29.18	28.92	29.18
2173	NASDAQ	CHSCP	Fri, Nov 11, 2011	29.02	29.14	29.00	29.05
2172	NASDAQ	CHSCP	Thu, Nov 10, 2011	29.15	29.15	29.02	29.02
2171	NASDAQ	CHSCP	Wed, Nov 9, 2011	29.19	29.19	29.05	29.06
2170	NASDAQ	CHSCP	Tue, Nov 8, 2011	29.20	29.20	29.05	29.06
2169	NASDAQ	CHSCP	Mon, Nov 7, 2011	29.20	29.29	29.06	29.06
2168	NASDAQ	CHSCP	Fri, Nov 4, 2011	29.24	29.28	29.20	29.20
2167	NASDAQ	CHSCP	Thu, Nov 3, 2011	29.24	29.24	29.10	29.24
2166	NASDAQ	CHSCP	Wed, Nov 2, 2011	29.25	29.25	29.10	29.20
2165	NASDAQ	CHSCP	Tue, Nov 1, 2011	29.17	29.24	29.04	29.04
2164	NASDAQ	CHSCP	Mon, Oct 31, 2011	29.24	29.24	29.04	29.23
2163	NASDAQ	CHSCP	Fri, Oct 28, 2011	29.02	29.23	29.02	29.16
2162	NASDAQ	CHSCP	Thu, Oct 27, 2011	29.15	29.16	29.02	29.02
2161	NASDAQ	CHSCP	Wed, Oct 26, 2011	29.16	29.16	29.00	29.05
2160	NASDAQ	CHSCP	Tue, Oct 25, 2011	29.16	29.16	29.07	29.16
2159	NASDAQ	CHSCP	Mon, Oct 24, 2011	29.16	29.16	28.96	29.16
2158	NASDAQ	CHSCP	Fri, Oct 21, 2011	29.16	29.16	28.90	29.16
2157	NASDAQ	CHSCP	Thu, Oct 20, 2011	29.06	29.18	28.82	28.90
2156	NASDAQ	CHSCP	Wed, Oct 19, 2011	28.96	29.18	28.76	29.17
2155	NASDAQ	CHSCP	Tue, Oct 18, 2011	29.09	29.16	28.92	29.04
2154	NASDAQ	CHSCP	Mon, Oct 17, 2011	29.09	29.12	28.90	28.98
2153	NASDAQ	CHSCP	Fri, Oct 14, 2011	28.86	29.15	28.70	29.01
2152	NASDAQ	CHSCP	Thu, Oct 13, 2011	29.00	29.10	28.45	28.61
2151	NASDAQ	CHSCP	Wed, Oct 12, 2011	28.70	28.99	28.65	28.90
2150	NASDAQ	CHSCP	Tue, Oct 11, 2011	28.40	28.61	28.35	28.60
2149	NASDAQ	CHSCP	Mon, Oct 10, 2011	28.40	28.40	28.12	28.40
2148	NASDAQ	CHSCP	Fri, Oct 7, 2011	28.26	28.42	28.15	28.31
2147	NASDAQ	CHSCP	Thu, Oct 6, 2011	28.22	28.30	28.09	28.28
2146	NASDAQ	CHSCP	Wed, Oct 5, 2011	27.97	28.26	27.92	28.10
2145	NASDAQ	CHSCP	Tue, Oct 4, 2011	28.09	28.27	27.82	27.92
2144	NASDAQ	CHSCP	Mon, Oct 3, 2011	28.00	28.34	27.84	27.87
2143	NASDAQ	CHSCP	Fri, Sep 30, 2011	28.23	28.38	28.06	28.38
2142	NASDAQ	CHSCP	Thu, Sep 29, 2011	28.20	28.20	28.17	28.18
2141	NASDAQ	CHSCP	Wed, Sep 28, 2011	28.24	28.24	28.02	28.16
2140	NASDAQ	CHSCP	Tue, Sep 27, 2011	28.05	28.20	27.90	28.17
2139	NASDAQ	CHSCP	Mon, Sep 26, 2011	28.04	28.04	27.82	27.86
2138	NASDAQ	CHSCP	Fri, Sep 23, 2011	27.76	28.02	27.75	27.95
2137	NASDAQ	CHSCP	Thu, Sep 22, 2011	28.07	28.07	27.75	27.75
2136	NASDAQ	CHSCP	Wed, Sep 21, 2011	28.05	28.16	27.91	27.99
2135	NASDAQ	CHSCP	Tue, Sep 20, 2011	28.18	28.19	27.91	27.95
2134	NASDAQ	CHSCP	Mon, Sep 19, 2011	28.18	28.31	28.02	28.02
2133	NASDAQ	CHSCP	Fri, Sep 16, 2011	28.33	28.33	28.07	28.10
2132	NASDAQ	CHSCP	Thu, Sep 15, 2011	28.48	28.48	28.11	28.20
2131	NASDAQ	CHSCP	Wed, Sep 14, 2011	27.99	28.48	27.82	28.37
2130	NASDAQ	CHSCP	Tue, Sep 13, 2011	28.31	28.32	28.06	28.15
2129	NASDAQ	CHSCP	Mon, Sep 12, 2011	28.07	28.28	28.07	28.28
2128	NASDAQ	CHSCP	Fri, Sep 9, 2011	28.25	28.29	28.02	28.09
2127	NASDAQ	CHSCP	Thu, Sep 8, 2011	28.10	28.33	28.05	28.08
2126	NASDAQ	CHSCP	Wed, Sep 7, 2011	28.30	28.39	28.04	28.09
2125	NASDAQ	CHSCP	Tue, Sep 6, 2011	28.11	28.18	28.00	28.00
2124	NASDAQ	CHSCP	Fri, Sep 2, 2011	28.36	28.48	28.05	28.05
2123	NASDAQ	CHSCP	Thu, Sep 1, 2011	28.40	28.50	28.10	28.19
2122	NASDAQ	CHSCP	Wed, Aug 31, 2011	28.34	28.39	28.18	28.20
2121	NASDAQ	CHSCP	Tue, Aug 30, 2011	28.25	28.47	28.15	28.27
2120	NASDAQ	CHSCP	Mon, Aug 29, 2011	28.52	28.52	28.25	28.39
2119	NASDAQ	CHSCP	Fri, Aug 26, 2011	28.05	28.45	28.05	28.40
2118	NASDAQ	CHSCP	Thu, Aug 25, 2011	28.10	28.34	28.04	28.10
2117	NASDAQ	CHSCP	Wed, Aug 24, 2011	28.43	28.43	28.15	28.15
2116	NASDAQ	CHSCP	Tue, Aug 23, 2011	28.19	28.50	28.08	28.30
2115	NASDAQ	CHSCP	Mon, Aug 22, 2011	28.45	28.65	28.15	28.15
2114	NASDAQ	CHSCP	Fri, Aug 19, 2011	28.20	28.54	28.07	28.54
2113	NASDAQ	CHSCP	Thu, Aug 18, 2011	28.33	28.40	28.07	28.20
2112	NASDAQ	CHSCP	Wed, Aug 17, 2011	28.34	28.54	28.16	28.28
2111	NASDAQ	CHSCP	Tue, Aug 16, 2011	28.52	28.59	28.10	28.45
2110	NASDAQ	CHSCP	Mon, Aug 15, 2011	28.65	28.65	28.30	28.40
2109	NASDAQ	CHSCP	Fri, Aug 12, 2011	28.33	28.55	28.04	28.55
2108	NASDAQ	CHSCP	Thu, Aug 11, 2011	28.41	28.49	28.01	28.21
2107	NASDAQ	CHSCP	Wed, Aug 10, 2011	28.39	28.65	28.01	28.26
2106	NASDAQ	CHSCP	Tue, Aug 9, 2011	27.76	28.58	27.75	28.31
2105	NASDAQ	CHSCP	Mon, Aug 8, 2011	27.98	28.46	27.60	27.79
2104	NASDAQ	CHSCP	Fri, Aug 5, 2011	28.08	28.41	27.50	28.37
2103	NASDAQ	CHSCP	Thu, Aug 4, 2011	28.42	28.51	28.10	28.48
2102	NASDAQ	CHSCP	Wed, Aug 3, 2011	28.16	28.55	28.04	28.55
2101	NASDAQ	CHSCP	Tue, Aug 2, 2011	28.50	28.50	28.01	28.01
2100	NASDAQ	CHSCP	Mon, Aug 1, 2011	28.10	28.50	28.02	28.49
2099	NASDAQ	CHSCP	Fri, Jul 29, 2011	27.76	28.30	27.39	28.06
2098	NASDAQ	CHSCP	Thu, Jul 28, 2011	27.64	28.16	27.64	27.89
2097	NASDAQ	CHSCP	Wed, Jul 27, 2011	28.33	28.45	27.26	27.77
2096	NASDAQ	CHSCP	Tue, Jul 26, 2011	28.25	28.45	28.20	28.21
2095	NASDAQ	CHSCP	Mon, Jul 25, 2011	28.38	28.47	28.26	28.29
2094	NASDAQ	CHSCP	Fri, Jul 22, 2011	28.45	28.48	28.25	28.25
2093	NASDAQ	CHSCP	Thu, Jul 21, 2011	28.45	28.45	28.26	28.45
2092	NASDAQ	CHSCP	Wed, Jul 20, 2011	28.50	28.50	28.13	28.33
2091	NASDAQ	CHSCP	Tue, Jul 19, 2011	28.32	28.50	28.25	28.50
2090	NASDAQ	CHSCP	Mon, Jul 18, 2011	28.50	28.50	28.25	28.48
2089	NASDAQ	CHSCP	Fri, Jul 15, 2011	28.49	28.50	28.25	28.48
2088	NASDAQ	CHSCP	Thu, Jul 14, 2011	28.86	28.86	28.15	28.25
2087	NASDAQ	CHSCP	Wed, Jul 13, 2011	28.43	28.85	28.43	28.75
2086	NASDAQ	CHSCP	Tue, Jul 12, 2011	28.73	28.80	28.38	28.70
2085	NASDAQ	CHSCP	Mon, Jul 11, 2011	28.95	28.95	28.26	28.50
2084	NASDAQ	CHSCP	Fri, Jul 8, 2011	28.26	28.98	28.18	28.98
2083	NASDAQ	CHSCP	Thu, Jul 7, 2011	28.32	28.43	28.12	28.13
2082	NASDAQ	CHSCP	Wed, Jul 6, 2011	27.75	28.43	27.39	28.12
2081	NASDAQ	CHSCP	Tue, Jul 5, 2011	27.50	28.20	27.11	28.20
2080	NASDAQ	CHSCP	Fri, Jul 1, 2011	27.24	27.50	26.60	27.50
2079	NASDAQ	CHSCP	Thu, Jun 30, 2011	27.57	27.59	26.51	27.00
2078	NASDAQ	CHSCP	Wed, Jun 29, 2011	27.33	27.59	27.15	27.25
2077	NASDAQ	CHSCP	Tue, Jun 28, 2011	26.93	27.87	26.70	27.27
2076	NASDAQ	CHSCP	Mon, Jun 27, 2011	28.06	28.06	25.07	26.66
2075	NASDAQ	CHSCP	Fri, Jun 24, 2011	28.59	28.59	28.06	28.16
2074	NASDAQ	CHSCP	Thu, Jun 23, 2011	28.40	28.50	28.11	28.32
2073	NASDAQ	CHSCP	Wed, Jun 22, 2011	28.79	28.88	28.01	28.45
2072	NASDAQ	CHSCP	Tue, Jun 21, 2011	29.17	29.25	28.67	28.67
2071	NASDAQ	CHSCP	Mon, Jun 20, 2011	29.05	29.25	29.05	29.21
2070	NASDAQ	CHSCP	Fri, Jun 17, 2011	29.24	29.37	29.09	29.25
2069	NASDAQ	CHSCP	Thu, Jun 16, 2011	29.20	29.20	28.91	29.18
2068	NASDAQ	CHSCP	Wed, Jun 15, 2011	29.09	29.25	28.85	29.01
2067	NASDAQ	CHSCP	Tue, Jun 14, 2011	29.13	29.49	28.81	29.27
2066	NASDAQ	CHSCP	Mon, Jun 13, 2011	29.49	29.65	29.20	29.26
2065	NASDAQ	CHSCP	Fri, Jun 10, 2011	29.35	29.59	29.35	29.50
2064	NASDAQ	CHSCP	Thu, Jun 9, 2011	29.32	29.60	29.21	29.60
2063	NASDAQ	CHSCP	Wed, Jun 8, 2011	29.69	29.69	29.23	29.58
2062	NASDAQ	CHSCP	Tue, Jun 7, 2011	29.20	29.70	29.20	29.70
2061	NASDAQ	CHSCP	Mon, Jun 6, 2011	29.50	29.50	28.64	28.75
2060	NASDAQ	CHSCP	Fri, Jun 3, 2011	29.22	29.44	29.13	29.44
2059	NASDAQ	CHSCP	Thu, Jun 2, 2011	29.46	29.59	29.19	29.24
2058	NASDAQ	CHSCP	Wed, Jun 1, 2011	29.35	29.60	29.30	29.35
2057	NASDAQ	CHSCP	Tue, May 31, 2011	29.51	29.59	29.32	29.32
2056	NASDAQ	CHSCP	Fri, May 27, 2011	29.30	29.60	29.30	29.59
2055	NASDAQ	CHSCP	Thu, May 26, 2011	29.50	29.65	29.00	29.25
2054	NASDAQ	CHSCP	Wed, May 25, 2011	29.56	29.70	29.34	29.38
2053	NASDAQ	CHSCP	Tue, May 24, 2011	29.55	29.75	29.31	29.70
2052	NASDAQ	CHSCP	Mon, May 23, 2011	29.52	29.78	29.46	29.65
2051	NASDAQ	CHSCP	Fri, May 20, 2011	29.25	29.65	29.25	29.65
2050	NASDAQ	CHSCP	Thu, May 19, 2011	29.52	29.60	29.25	29.31
2049	NASDAQ	CHSCP	Wed, May 18, 2011	29.40	29.60	29.26	29.53
2048	NASDAQ	CHSCP	Tue, May 17, 2011	29.46	29.50	29.30	29.40
2047	NASDAQ	CHSCP	Mon, May 16, 2011	29.38	29.55	29.20	29.40
2046	NASDAQ	CHSCP	Fri, May 13, 2011	29.11	29.39	29.11	29.22
2045	NASDAQ	CHSCP	Thu, May 12, 2011	29.10	29.27	29.01	29.17
2044	NASDAQ	CHSCP	Wed, May 11, 2011	29.61	29.61	29.00	29.02
2043	NASDAQ	CHSCP	Tue, May 10, 2011	29.49	29.53	29.35	29.49
2042	NASDAQ	CHSCP	Mon, May 9, 2011	29.30	29.50	29.20	29.49
2041	NASDAQ	CHSCP	Fri, May 6, 2011	29.50	29.50	29.07	29.19
2040	NASDAQ	CHSCP	Thu, May 5, 2011	29.44	29.50	29.24	29.24
2039	NASDAQ	CHSCP	Wed, May 4, 2011	29.50	29.50	29.40	29.40
2038	NASDAQ	CHSCP	Tue, May 3, 2011	29.51	29.60	29.50	29.52
2037	NASDAQ	CHSCP	Mon, May 2, 2011	29.60	29.79	29.50	29.58
2036	NASDAQ	CHSCP	Fri, Apr 29, 2011	29.78	29.78	29.61	29.64
2035	NASDAQ	CHSCP	Thu, Apr 28, 2011	29.47	29.70	29.47	29.67
2034	NASDAQ	CHSCP	Wed, Apr 27, 2011	29.51	29.70	29.50	29.60
2033	NASDAQ	CHSCP	Tue, Apr 26, 2011	29.51	29.65	29.40	29.40
2032	NASDAQ	CHSCP	Mon, Apr 25, 2011	29.51	29.70	29.50	29.53
2031	NASDAQ	CHSCP	Thu, Apr 21, 2011	29.68	29.90	29.65	29.65
2030	NASDAQ	CHSCP	Wed, Apr 20, 2011	29.75	29.81	29.55	29.81
2029	NASDAQ	CHSCP	Tue, Apr 19, 2011	29.45	29.77	29.45	29.70
2028	NASDAQ	CHSCP	Mon, Apr 18, 2011	29.79	29.79	29.50	29.50
2027	NASDAQ	CHSCP	Fri, Apr 15, 2011	29.71	29.74	29.50	29.69
2026	NASDAQ	CHSCP	Thu, Apr 14, 2011	29.78	29.78	29.55	29.55
2025	NASDAQ	CHSCP	Wed, Apr 13, 2011	29.51	29.79	29.46	29.69
2024	NASDAQ	CHSCP	Tue, Apr 12, 2011	29.85	29.84	29.45	29.50
2023	NASDAQ	CHSCP	Mon, Apr 11, 2011	29.79	29.87	29.65	29.69
2022	NASDAQ	CHSCP	Fri, Apr 8, 2011	29.68	29.73	29.59	29.73
2021	NASDAQ	CHSCP	Thu, Apr 7, 2011	29.63	29.77	29.50	29.50
2020	NASDAQ	CHSCP	Wed, Apr 6, 2011	29.61	29.77	29.61	29.63
2019	NASDAQ	CHSCP	Tue, Apr 5, 2011	29.60	29.81	29.60	29.70
2018	NASDAQ	CHSCP	Mon, Apr 4, 2011	29.82	29.82	29.65	29.70
2017	NASDAQ	CHSCP	Fri, Apr 1, 2011	29.80	29.83	29.64	29.83
2016	NASDAQ	CHSCP	Thu, Mar 31, 2011	29.56	29.83	29.50	29.80
2015	NASDAQ	CHSCP	Wed, Mar 30, 2011	29.50	29.82	29.25	29.39
2014	NASDAQ	CHSCP	Tue, Mar 29, 2011	29.83	29.83	29.60	29.60
2013	NASDAQ	CHSCP	Mon, Mar 28, 2011	29.70	29.83	29.65	29.83
2012	NASDAQ	CHSCP	Fri, Mar 25, 2011	29.49	29.70	29.40	29.70
2011	NASDAQ	CHSCP	Thu, Mar 24, 2011	29.50	29.50	29.38	29.48
2010	NASDAQ	CHSCP	Wed, Mar 23, 2011	29.38	29.50	29.20	29.50
2009	NASDAQ	CHSCP	Tue, Mar 22, 2011	29.48	29.49	29.38	29.39
2008	NASDAQ	CHSCP	Mon, Mar 21, 2011	29.32	29.50	29.10	29.50
2007	NASDAQ	CHSCP	Fri, Mar 18, 2011	29.26	29.78	29.22	29.29
2006	NASDAQ	CHSCP	Thu, Mar 17, 2011	29.58	29.95	29.45	29.53
2005	NASDAQ	CHSCP	Wed, Mar 16, 2011	29.90	29.90	29.25	29.25
2004	NASDAQ	CHSCP	Tue, Mar 15, 2011	29.50	29.93	29.49	29.49
2003	NASDAQ	CHSCP	Mon, Mar 14, 2011	30.15	30.15	29.99	30.10
2002	NASDAQ	CHSCP	Fri, Mar 11, 2011	30.00	30.15	30.00	30.14
2001	NASDAQ	CHSCP	Thu, Mar 10, 2011	30.70	30.70	29.93	29.97
2000	NASDAQ	CHSCP	Wed, Mar 9, 2011	30.46	30.80	29.93	29.99
1999	NASDAQ	CHSCP	Tue, Mar 8, 2011	29.83	30.85	29.83	30.18
1998	NASDAQ	CHSCP	Mon, Mar 7, 2011	29.81	29.99	29.80	29.95
1997	NASDAQ	CHSCP	Fri, Mar 4, 2011	29.71	29.84	29.66	29.84
1996	NASDAQ	CHSCP	Thu, Mar 3, 2011	29.90	29.90	29.81	29.83
1995	NASDAQ	CHSCP	Wed, Mar 2, 2011	29.72	29.85	29.67	29.81
1994	NASDAQ	CHSCP	Tue, Mar 1, 2011	29.65	29.72	29.55	29.63
1993	NASDAQ	CHSCP	Mon, Feb 28, 2011	29.60	29.63	29.51	29.55
1992	NASDAQ	CHSCP	Fri, Feb 25, 2011	29.60	29.60	29.47	29.47
1991	NASDAQ	CHSCP	Thu, Feb 24, 2011	29.50	29.51	29.47	29.50
1990	NASDAQ	CHSCP	Wed, Feb 23, 2011	29.49	29.50	29.46	29.50
1989	NASDAQ	CHSCP	Tue, Feb 22, 2011	29.46	29.49	29.45	29.46
1988	NASDAQ	CHSCP	Fri, Feb 18, 2011	29.47	29.50	29.45	29.50
1987	NASDAQ	CHSCP	Thu, Feb 17, 2011	29.49	29.49	29.40	29.47
1986	NASDAQ	CHSCP	Wed, Feb 16, 2011	29.48	29.49	29.41	29.41
1985	NASDAQ	CHSCP	Tue, Feb 15, 2011	29.47	29.47	29.41	29.45
1984	NASDAQ	CHSCP	Mon, Feb 14, 2011	29.41	29.48	29.38	29.38
1983	NASDAQ	CHSCP	Fri, Feb 11, 2011	29.40	29.50	29.33	29.49
1982	NASDAQ	CHSCP	Thu, Feb 10, 2011	29.36	29.51	29.34	29.40
1981	NASDAQ	CHSCP	Wed, Feb 9, 2011	29.35	29.42	29.30	29.33
1980	NASDAQ	CHSCP	Tue, Feb 8, 2011	29.37	29.42	29.31	29.37
1979	NASDAQ	CHSCP	Mon, Feb 7, 2011	29.23	29.37	29.23	29.31
1978	NASDAQ	CHSCP	Fri, Feb 4, 2011	29.28	29.35	29.20	29.30
1977	NASDAQ	CHSCP	Thu, Feb 3, 2011	29.16	29.30	29.15	29.23
1976	NASDAQ	CHSCP	Wed, Feb 2, 2011	29.10	29.26	29.10	29.20
1975	NASDAQ	CHSCP	Tue, Feb 1, 2011	29.18	29.27	29.11	29.12
1974	NASDAQ	CHSCP	Mon, Jan 31, 2011	29.15	29.19	29.10	29.19
1973	NASDAQ	CHSCP	Fri, Jan 28, 2011	29.15	29.19	29.10	29.19
1972	NASDAQ	CHSCP	Thu, Jan 27, 2011	29.14	29.19	29.02	29.19
1971	NASDAQ	CHSCP	Wed, Jan 26, 2011	29.01	29.15	29.00	29.15
1970	NASDAQ	CHSCP	Tue, Jan 25, 2011	29.00	29.14	29.00	29.06
1969	NASDAQ	CHSCP	Mon, Jan 24, 2011	29.06	29.18	28.80	28.80
1968	NASDAQ	CHSCP	Fri, Jan 21, 2011	28.99	29.14	28.89	28.89
1967	NASDAQ	CHSCP	Thu, Jan 20, 2011	29.15	29.15	28.95	29.00
1966	NASDAQ	CHSCP	Wed, Jan 19, 2011	28.90	29.15	28.81	29.15
1965	NASDAQ	CHSCP	Tue, Jan 18, 2011	28.90	28.97	28.75	28.75
1964	NASDAQ	CHSCP	Fri, Jan 14, 2011	28.88	28.96	28.75	28.82
1963	NASDAQ	CHSCP	Thu, Jan 13, 2011	28.88	28.97	28.76	28.78
1962	NASDAQ	CHSCP	Wed, Jan 12, 2011	28.76	28.98	28.75	28.80
1961	NASDAQ	CHSCP	Tue, Jan 11, 2011	28.75	28.99	28.59	28.72
1960	NASDAQ	CHSCP	Mon, Jan 10, 2011	29.00	29.10	28.72	28.72
1959	NASDAQ	CHSCP	Fri, Jan 7, 2011	29.12	29.12	29.00	29.00
1958	NASDAQ	CHSCP	Thu, Jan 6, 2011	29.19	29.19	28.95	28.95
1957	NASDAQ	CHSCP	Wed, Jan 5, 2011	29.25	29.25	29.10	29.10
1956	NASDAQ	CHSCP	Tue, Jan 4, 2011	29.19	29.25	29.07	29.25
1955	NASDAQ	CHSCP	Mon, Jan 3, 2011	29.20	29.20	29.08	29.15
1954	NASDAQ	CHSCP	Fri, Dec 31, 2010	29.19	29.20	29.10	29.15
1953	NASDAQ	CHSCP	Thu, Dec 30, 2010	29.01	29.20	28.99	29.20
1952	NASDAQ	CHSCP	Wed, Dec 29, 2010	29.05	29.19	29.02	29.11
1951	NASDAQ	CHSCP	Tue, Dec 28, 2010	29.17	29.19	28.99	29.19
1950	NASDAQ	CHSCP	Mon, Dec 27, 2010	29.16	29.16	28.92	29.07
1949	NASDAQ	CHSCP	Thu, Dec 23, 2010	29.07	29.20	28.96	29.07
1948	NASDAQ	CHSCP	Wed, Dec 22, 2010	29.14	29.18	28.90	28.90
1947	NASDAQ	CHSCP	Tue, Dec 21, 2010	29.00	29.19	28.92	29.09
1946	NASDAQ	CHSCP	Mon, Dec 20, 2010	29.03	29.19	28.96	29.02
1945	NASDAQ	CHSCP	Fri, Dec 17, 2010	29.13	29.20	28.90	29.20
1944	NASDAQ	CHSCP	Thu, Dec 16, 2010	29.15	29.15	28.90	28.97
1943	NASDAQ	CHSCP	Wed, Dec 15, 2010	29.23	29.24	29.00	29.01
1942	NASDAQ	CHSCP	Tue, Dec 14, 2010	29.35	29.40	29.02	29.05
1941	NASDAQ	CHSCP	Mon, Dec 13, 2010	29.21	29.40	29.19	29.35
1940	NASDAQ	CHSCP	Fri, Dec 10, 2010	29.21	29.44	29.19	29.19
1939	NASDAQ	CHSCP	Thu, Dec 9, 2010	29.19	29.50	29.10	29.45
1938	NASDAQ	CHSCP	Wed, Dec 8, 2010	29.20	29.20	29.10	29.10
1937	NASDAQ	CHSCP	Tue, Dec 7, 2010	29.24	29.24	29.09	29.20
1936	NASDAQ	CHSCP	Mon, Dec 6, 2010	29.25	29.25	29.20	29.24
1935	NASDAQ	CHSCP	Fri, Dec 3, 2010	29.20	29.20	29.10	29.19
1934	NASDAQ	CHSCP	Thu, Dec 2, 2010	29.20	29.24	29.15	29.18
1933	NASDAQ	CHSCP	Wed, Dec 1, 2010	29.08	29.30	29.06	29.15
1932	NASDAQ	CHSCP	Tue, Nov 30, 2010	29.19	29.33	29.05	29.09
1931	NASDAQ	CHSCP	Mon, Nov 29, 2010	29.30	29.33	29.09	29.10
1930	NASDAQ	CHSCP	Fri, Nov 26, 2010	29.23	29.23	29.10	29.11
1929	NASDAQ	CHSCP	Wed, Nov 24, 2010	29.16	29.34	29.07	29.30
1928	NASDAQ	CHSCP	Tue, Nov 23, 2010	29.00	29.16	29.00	29.04
1927	NASDAQ	CHSCP	Mon, Nov 22, 2010	29.19	29.19	28.99	28.99
1926	NASDAQ	CHSCP	Fri, Nov 19, 2010	29.05	29.20	29.00	29.01
1925	NASDAQ	CHSCP	Thu, Nov 18, 2010	29.00	29.20	29.00	29.00
1924	NASDAQ	CHSCP	Wed, Nov 17, 2010	29.05	29.20	28.92	29.20
1923	NASDAQ	CHSCP	Tue, Nov 16, 2010	29.09	29.10	28.87	28.87
1922	NASDAQ	CHSCP	Mon, Nov 15, 2010	29.00	29.10	28.82	29.01
1921	NASDAQ	CHSCP	Fri, Nov 12, 2010	28.95	29.05	28.69	29.00
1920	NASDAQ	CHSCP	Thu, Nov 11, 2010	28.86	28.90	28.83	28.90
1919	NASDAQ	CHSCP	Wed, Nov 10, 2010	28.91	28.91	28.57	28.89
1918	NASDAQ	CHSCP	Tue, Nov 9, 2010	28.92	28.94	28.46	28.46
1917	NASDAQ	CHSCP	Mon, Nov 8, 2010	28.95	28.95	28.77	28.94
1916	NASDAQ	CHSCP	Fri, Nov 5, 2010	29.00	29.00	28.82	28.90
1915	NASDAQ	CHSCP	Thu, Nov 4, 2010	28.71	29.00	28.70	29.00
1914	NASDAQ	CHSCP	Wed, Nov 3, 2010	28.60	28.71	28.55	28.55
1913	NASDAQ	CHSCP	Tue, Nov 2, 2010	28.69	28.71	28.42	28.42
1912	NASDAQ	CHSCP	Mon, Nov 1, 2010	28.65	28.69	28.50	28.64
1911	NASDAQ	CHSCP	Fri, Oct 29, 2010	28.60	28.71	28.55	28.65
1910	NASDAQ	CHSCP	Thu, Oct 28, 2010	28.43	28.73	28.42	28.70
1909	NASDAQ	CHSCP	Wed, Oct 27, 2010	28.60	28.73	28.35	28.52
1908	NASDAQ	CHSCP	Tue, Oct 26, 2010	28.66	28.66	28.35	28.66
1907	NASDAQ	CHSCP	Mon, Oct 25, 2010	28.74	28.74	28.50	28.51
1906	NASDAQ	CHSCP	Fri, Oct 22, 2010	28.60	28.76	28.45	28.53
1905	NASDAQ	CHSCP	Thu, Oct 21, 2010	28.71	28.78	28.50	28.67
1904	NASDAQ	CHSCP	Wed, Oct 20, 2010	28.64	28.79	28.37	28.43
1903	NASDAQ	CHSCP	Tue, Oct 19, 2010	28.80	28.80	28.57	28.79
1902	NASDAQ	CHSCP	Mon, Oct 18, 2010	28.73	28.90	28.48	28.85
1901	NASDAQ	CHSCP	Fri, Oct 15, 2010	28.60	28.90	28.35	28.35
1900	NASDAQ	CHSCP	Thu, Oct 14, 2010	28.65	28.90	28.45	28.70
1899	NASDAQ	CHSCP	Wed, Oct 13, 2010	28.20	28.82	28.20	28.82
1898	NASDAQ	CHSCP	Tue, Oct 12, 2010	28.70	28.79	28.20	28.20
1897	NASDAQ	CHSCP	Mon, Oct 11, 2010	28.50	28.69	28.39	28.69
1896	NASDAQ	CHSCP	Fri, Oct 8, 2010	28.61	28.64	28.44	28.44
1895	NASDAQ	CHSCP	Thu, Oct 7, 2010	28.66	28.68	28.59	28.68
1894	NASDAQ	CHSCP	Wed, Oct 6, 2010	28.85	28.85	28.55	28.64
1893	NASDAQ	CHSCP	Tue, Oct 5, 2010	28.80	28.97	28.64	28.69
1892	NASDAQ	CHSCP	Mon, Oct 4, 2010	28.76	28.97	28.76	28.89
1891	NASDAQ	CHSCP	Fri, Oct 1, 2010	28.90	28.98	28.75	28.94
1890	NASDAQ	CHSCP	Thu, Sep 30, 2010	28.90	28.95	28.68	28.95
1889	NASDAQ	CHSCP	Wed, Sep 29, 2010	28.96	28.96	28.61	28.61
1888	NASDAQ	CHSCP	Tue, Sep 28, 2010	28.79	28.94	28.68	28.76
1887	NASDAQ	CHSCP	Mon, Sep 27, 2010	28.92	29.00	28.60	28.85
1886	NASDAQ	CHSCP	Fri, Sep 24, 2010	29.00	29.00	28.88	28.97
1885	NASDAQ	CHSCP	Thu, Sep 23, 2010	29.00	29.05	28.78	29.03
1884	NASDAQ	CHSCP	Wed, Sep 22, 2010	28.79	29.15	28.78	29.01
1883	NASDAQ	CHSCP	Tue, Sep 21, 2010	29.01	29.09	28.50	28.50
1882	NASDAQ	CHSCP	Mon, Sep 20, 2010	28.64	29.15	28.62	29.00
1881	NASDAQ	CHSCP	Fri, Sep 17, 2010	28.80	29.20	28.55	28.78
1880	NASDAQ	CHSCP	Thu, Sep 16, 2010	28.62	28.82	28.62	28.82
1879	NASDAQ	CHSCP	Wed, Sep 15, 2010	28.88	28.88	28.50	28.80
1878	NASDAQ	CHSCP	Tue, Sep 14, 2010	28.50	28.91	28.40	28.77
1877	NASDAQ	CHSCP	Mon, Sep 13, 2010	28.75	29.00	28.55	28.99
1876	NASDAQ	CHSCP	Fri, Sep 10, 2010	28.90	28.90	28.70	28.84
1875	NASDAQ	CHSCP	Thu, Sep 9, 2010	28.56	28.95	28.56	28.95
1874	NASDAQ	CHSCP	Wed, Sep 8, 2010	28.42	28.56	28.42	28.56
1873	NASDAQ	CHSCP	Tue, Sep 7, 2010	28.45	28.55	28.39	28.54
1872	NASDAQ	CHSCP	Fri, Sep 3, 2010	28.45	28.45	28.35	28.45
1871	NASDAQ	CHSCP	Thu, Sep 2, 2010	28.45	28.45	28.32	28.45
1870	NASDAQ	CHSCP	Wed, Sep 1, 2010	28.35	28.40	28.26	28.28
1869	NASDAQ	CHSCP	Tue, Aug 31, 2010	28.35	28.35	28.19	28.26
1868	NASDAQ	CHSCP	Mon, Aug 30, 2010	28.29	28.35	28.15	28.33
1867	NASDAQ	CHSCP	Fri, Aug 27, 2010	28.14	28.30	28.14	28.29
1866	NASDAQ	CHSCP	Thu, Aug 26, 2010	28.10	28.17	28.10	28.17
1865	NASDAQ	CHSCP	Wed, Aug 25, 2010	28.20	28.20	28.11	28.18
1864	NASDAQ	CHSCP	Tue, Aug 24, 2010	28.10	28.25	28.10	28.20
1863	NASDAQ	CHSCP	Mon, Aug 23, 2010	28.22	28.25	28.16	28.21
1862	NASDAQ	CHSCP	Fri, Aug 20, 2010	28.11	28.25	28.09	28.09
1861	NASDAQ	CHSCP	Thu, Aug 19, 2010	28.23	28.25	28.16	28.25
1860	NASDAQ	CHSCP	Wed, Aug 18, 2010	28.10	28.25	28.10	28.16
1859	NASDAQ	CHSCP	Tue, Aug 17, 2010	28.05	28.25	28.05	28.25
1858	NASDAQ	CHSCP	Mon, Aug 16, 2010	28.13	28.13	28.05	28.05
1857	NASDAQ	CHSCP	Fri, Aug 13, 2010	28.10	28.17	28.05	28.05
1856	NASDAQ	CHSCP	Thu, Aug 12, 2010	28.17	28.19	28.02	28.05
1855	NASDAQ	CHSCP	Wed, Aug 11, 2010	28.21	28.21	28.02	28.02
1854	NASDAQ	CHSCP	Tue, Aug 10, 2010	28.01	28.23	28.00	28.05
1853	NASDAQ	CHSCP	Mon, Aug 9, 2010	27.97	28.25	27.96	28.20
1852	NASDAQ	CHSCP	Fri, Aug 6, 2010	27.85	28.27	27.85	28.25
1851	NASDAQ	CHSCP	Thu, Aug 5, 2010	28.15	28.20	28.00	28.00
1850	NASDAQ	CHSCP	Wed, Aug 4, 2010	28.18	28.20	28.13	28.13
1849	NASDAQ	CHSCP	Tue, Aug 3, 2010	28.20	28.20	28.11	28.20
1848	NASDAQ	CHSCP	Mon, Aug 2, 2010	28.15	28.20	28.00	28.20
1847	NASDAQ	CHSCP	Fri, Jul 30, 2010	28.04	28.10	27.83	28.10
1846	NASDAQ	CHSCP	Thu, Jul 29, 2010	28.10	28.15	28.01	28.13
1845	NASDAQ	CHSCP	Wed, Jul 28, 2010	28.10	28.10	27.96	28.10
1844	NASDAQ	CHSCP	Tue, Jul 27, 2010	28.10	28.15	28.01	28.10
1843	NASDAQ	CHSCP	Mon, Jul 26, 2010	28.19	28.20	28.02	28.03
1842	NASDAQ	CHSCP	Fri, Jul 23, 2010	27.99	28.20	27.99	28.20
1841	NASDAQ	CHSCP	Thu, Jul 22, 2010	28.02	28.19	27.93	28.16
1840	NASDAQ	CHSCP	Wed, Jul 21, 2010	27.93	28.05	27.88	28.00
1839	NASDAQ	CHSCP	Tue, Jul 20, 2010	27.95	28.00	27.76	27.99
1838	NASDAQ	CHSCP	Mon, Jul 19, 2010	27.92	28.00	27.76	27.78
1837	NASDAQ	CHSCP	Fri, Jul 16, 2010	27.81	27.90	27.76	27.84
1836	NASDAQ	CHSCP	Thu, Jul 15, 2010	27.92	27.92	27.80	27.80
1835	NASDAQ	CHSCP	Wed, Jul 14, 2010	27.74	27.94	27.70	27.85
1834	NASDAQ	CHSCP	Tue, Jul 13, 2010	27.85	27.94	27.70	27.80
1833	NASDAQ	CHSCP	Mon, Jul 12, 2010	27.65	27.81	27.62	27.73
1832	NASDAQ	CHSCP	Fri, Jul 9, 2010	27.85	27.88	27.62	27.62
1831	NASDAQ	CHSCP	Thu, Jul 8, 2010	27.66	27.88	27.64	27.79
1830	NASDAQ	CHSCP	Wed, Jul 7, 2010	27.67	27.80	27.57	27.80
1829	NASDAQ	CHSCP	Tue, Jul 6, 2010	28.00	28.00	27.57	27.57
1828	NASDAQ	CHSCP	Fri, Jul 2, 2010	27.68	27.87	27.68	27.80
1827	NASDAQ	CHSCP	Thu, Jul 1, 2010	27.90	27.91	27.57	27.75
1826	NASDAQ	CHSCP	Wed, Jun 30, 2010	27.75	27.94	27.51	27.84
1825	NASDAQ	CHSCP	Tue, Jun 29, 2010	27.65	27.75	27.60	27.75
1824	NASDAQ	CHSCP	Mon, Jun 28, 2010	27.52	27.68	27.51	27.65
1823	NASDAQ	CHSCP	Fri, Jun 25, 2010	27.55	27.69	27.54	27.61
1822	NASDAQ	CHSCP	Thu, Jun 24, 2010	27.56	27.70	27.51	27.67
1821	NASDAQ	CHSCP	Wed, Jun 23, 2010	27.75	27.75	27.52	27.61
1820	NASDAQ	CHSCP	Tue, Jun 22, 2010	27.60	27.78	27.52	27.74
1819	NASDAQ	CHSCP	Mon, Jun 21, 2010	27.61	27.61	27.51	27.51
1818	NASDAQ	CHSCP	Fri, Jun 18, 2010	27.60	27.62	27.50	27.61
1817	NASDAQ	CHSCP	Thu, Jun 17, 2010	27.50	27.62	27.45	27.55
1816	NASDAQ	CHSCP	Wed, Jun 16, 2010	27.50	27.55	27.50	27.55
1815	NASDAQ	CHSCP	Tue, Jun 15, 2010	27.58	27.73	27.41	27.51
1814	NASDAQ	CHSCP	Mon, Jun 14, 2010	28.10	28.10	27.57	27.59
1813	NASDAQ	CHSCP	Fri, Jun 11, 2010	27.85	28.09	27.85	28.09
1812	NASDAQ	CHSCP	Thu, Jun 10, 2010	27.98	28.06	27.85	28.00
1811	NASDAQ	CHSCP	Wed, Jun 9, 2010	27.99	28.00	27.75	27.85
1810	NASDAQ	CHSCP	Tue, Jun 8, 2010	27.70	27.99	27.70	27.80
1809	NASDAQ	CHSCP	Mon, Jun 7, 2010	27.98	28.00	27.85	28.00
1808	NASDAQ	CHSCP	Fri, Jun 4, 2010	27.90	27.98	27.86	27.87
1807	NASDAQ	CHSCP	Thu, Jun 3, 2010	27.85	27.95	27.85	27.92
1806	NASDAQ	CHSCP	Wed, Jun 2, 2010	27.95	27.95	27.66	27.93
1805	NASDAQ	CHSCP	Tue, Jun 1, 2010	27.95	27.95	27.88	27.90
1804	NASDAQ	CHSCP	Fri, May 28, 2010	27.85	27.95	27.72	27.95
1803	NASDAQ	CHSCP	Thu, May 27, 2010	27.73	27.85	27.65	27.66
1802	NASDAQ	CHSCP	Wed, May 26, 2010	27.64	27.75	27.54	27.60
1801	NASDAQ	CHSCP	Tue, May 25, 2010	27.50	27.65	27.44	27.60
1800	NASDAQ	CHSCP	Mon, May 24, 2010	27.51	27.65	27.50	27.50
1799	NASDAQ	CHSCP	Fri, May 21, 2010	27.66	27.66	27.25	27.51
1798	NASDAQ	CHSCP	Thu, May 20, 2010	27.55	27.55	27.28	27.40
1797	NASDAQ	CHSCP	Wed, May 19, 2010	27.50	27.55	27.45	27.50
1796	NASDAQ	CHSCP	Tue, May 18, 2010	27.64	27.64	27.45	27.45
1795	NASDAQ	CHSCP	Mon, May 17, 2010	27.62	27.65	27.40	27.65
1794	NASDAQ	CHSCP	Fri, May 14, 2010	27.65	27.68	27.53	27.61
1793	NASDAQ	CHSCP	Thu, May 13, 2010	27.67	27.67	27.50	27.65
1792	NASDAQ	CHSCP	Wed, May 12, 2010	27.61	27.67	27.50	27.50
1791	NASDAQ	CHSCP	Tue, May 11, 2010	27.60	27.69	27.52	27.65
1790	NASDAQ	CHSCP	Mon, May 10, 2010	27.65	27.65	27.40	27.59
1789	NASDAQ	CHSCP	Fri, May 7, 2010	27.50	27.65	27.37	27.65
1788	NASDAQ	CHSCP	Thu, May 6, 2010	27.50	27.50	27.32	27.39
1787	NASDAQ	CHSCP	Wed, May 5, 2010	27.40	27.59	27.40	27.44
1786	NASDAQ	CHSCP	Tue, May 4, 2010	27.31	27.50	27.25	27.50
1785	NASDAQ	CHSCP	Mon, May 3, 2010	27.41	27.42	27.40	27.42
1784	NASDAQ	CHSCP	Fri, Apr 30, 2010	27.40	27.42	27.35	27.41
1783	NASDAQ	CHSCP	Thu, Apr 29, 2010	27.35	27.42	27.35	27.42
1782	NASDAQ	CHSCP	Wed, Apr 28, 2010	27.35	27.45	27.35	27.40
1781	NASDAQ	CHSCP	Tue, Apr 27, 2010	27.40	27.43	27.38	27.43
1780	NASDAQ	CHSCP	Mon, Apr 26, 2010	27.40	27.44	27.26	27.44
1779	NASDAQ	CHSCP	Fri, Apr 23, 2010	27.50	27.50	27.31	27.40
1778	NASDAQ	CHSCP	Thu, Apr 22, 2010	27.42	27.53	27.25	27.35
1777	NASDAQ	CHSCP	Wed, Apr 21, 2010	27.31	27.63	27.31	27.48
1776	NASDAQ	CHSCP	Tue, Apr 20, 2010	27.50	27.64	27.32	27.50
1775	NASDAQ	CHSCP	Mon, Apr 19, 2010	27.63	27.65	27.31	27.31
1774	NASDAQ	CHSCP	Fri, Apr 16, 2010	27.64	27.65	27.40	27.56
1773	NASDAQ	CHSCP	Thu, Apr 15, 2010	27.40	27.50	27.32	27.46
1772	NASDAQ	CHSCP	Wed, Apr 14, 2010	27.16	27.40	27.01	27.35
1771	NASDAQ	CHSCP	Tue, Apr 13, 2010	27.14	27.75	27.09	27.40
1770	NASDAQ	CHSCP	Mon, Apr 12, 2010	27.10	27.10	27.00	27.07
1769	NASDAQ	CHSCP	Fri, Apr 9, 2010	27.08	27.20	27.02	27.09
1768	NASDAQ	CHSCP	Thu, Apr 8, 2010	27.40	27.40	27.00	27.04
1767	NASDAQ	CHSCP	Wed, Apr 7, 2010	27.32	27.44	27.30	27.34
1766	NASDAQ	CHSCP	Tue, Apr 6, 2010	27.60	27.60	27.35	27.45
1765	NASDAQ	CHSCP	Mon, Apr 5, 2010	27.64	27.64	27.50	27.59
1764	NASDAQ	CHSCP	Thu, Apr 1, 2010	27.51	27.65	27.51	27.63
1763	NASDAQ	CHSCP	Wed, Mar 31, 2010	27.65	27.66	27.51	27.55
1762	NASDAQ	CHSCP	Tue, Mar 30, 2010	27.80	27.80	27.50	27.50
1761	NASDAQ	CHSCP	Mon, Mar 29, 2010	27.65	27.73	27.50	27.72
1760	NASDAQ	CHSCP	Fri, Mar 26, 2010	27.66	27.73	27.65	27.68
1759	NASDAQ	CHSCP	Thu, Mar 25, 2010	27.90	27.91	27.65	27.70
1758	NASDAQ	CHSCP	Wed, Mar 24, 2010	27.75	27.81	27.66	27.81
1757	NASDAQ	CHSCP	Tue, Mar 23, 2010	27.80	27.89	27.65	27.75
1756	NASDAQ	CHSCP	Mon, Mar 22, 2010	28.00	28.00	27.80	27.85
1755	NASDAQ	CHSCP	Fri, Mar 19, 2010	28.00	28.09	27.80	27.80
1754	NASDAQ	CHSCP	Thu, Mar 18, 2010	28.00	28.16	27.82	27.97
1753	NASDAQ	CHSCP	Wed, Mar 17, 2010	28.07	28.20	27.98	28.17
1752	NASDAQ	CHSCP	Tue, Mar 16, 2010	28.14	28.31	27.80	28.08
1751	NASDAQ	CHSCP	Mon, Mar 15, 2010	28.32	28.32	27.86	27.95
1750	NASDAQ	CHSCP	Fri, Mar 12, 2010	28.36	28.45	28.35	28.44
1749	NASDAQ	CHSCP	Thu, Mar 11, 2010	28.45	28.45	28.30	28.31
1748	NASDAQ	CHSCP	Wed, Mar 10, 2010	28.36	28.50	28.20	28.30
1747	NASDAQ	CHSCP	Tue, Mar 9, 2010	28.17	28.55	28.00	28.35
1746	NASDAQ	CHSCP	Mon, Mar 8, 2010	28.33	28.35	28.22	28.30
1745	NASDAQ	CHSCP	Fri, Mar 5, 2010	28.27	28.27	28.10	28.16
1744	NASDAQ	CHSCP	Thu, Mar 4, 2010	28.45	28.45	28.35	28.37
1743	NASDAQ	CHSCP	Wed, Mar 3, 2010	28.35	28.45	28.30	28.44
1742	NASDAQ	CHSCP	Tue, Mar 2, 2010	28.43	28.45	28.33	28.40
1741	NASDAQ	CHSCP	Mon, Mar 1, 2010	28.40	28.43	28.33	28.43
1740	NASDAQ	CHSCP	Fri, Feb 26, 2010	28.39	28.40	28.26	28.40
1739	NASDAQ	CHSCP	Thu, Feb 25, 2010	28.25	28.39	28.25	28.39
1738	NASDAQ	CHSCP	Wed, Feb 24, 2010	28.35	28.39	28.17	28.39
1737	NASDAQ	CHSCP	Tue, Feb 23, 2010	28.04	28.30	28.04	28.20
1736	NASDAQ	CHSCP	Mon, Feb 22, 2010	28.25	28.34	27.95	28.30
1735	NASDAQ	CHSCP	Fri, Feb 19, 2010	28.01	28.25	27.92	28.19
1734	NASDAQ	CHSCP	Thu, Feb 18, 2010	28.05	28.15	27.95	28.15
1733	NASDAQ	CHSCP	Wed, Feb 17, 2010	28.05	28.05	27.82	27.98
1732	NASDAQ	CHSCP	Tue, Feb 16, 2010	28.00	28.15	27.91	28.05
1731	NASDAQ	CHSCP	Fri, Feb 12, 2010	27.99	28.10	27.70	28.03
1730	NASDAQ	CHSCP	Thu, Feb 11, 2010	27.81	28.10	27.81	27.98
1729	NASDAQ	CHSCP	Wed, Feb 10, 2010	28.00	28.13	27.80	28.13
1728	NASDAQ	CHSCP	Tue, Feb 9, 2010	27.74	28.00	27.65	27.99
1727	NASDAQ	CHSCP	Mon, Feb 8, 2010	28.02	28.02	27.67	27.70
1726	NASDAQ	CHSCP	Fri, Feb 5, 2010	28.00	28.00	27.68	27.70
1725	NASDAQ	CHSCP	Thu, Feb 4, 2010	28.10	28.15	27.80	27.97
1724	NASDAQ	CHSCP	Wed, Feb 3, 2010	28.07	28.15	27.95	28.10
1723	NASDAQ	CHSCP	Tue, Feb 2, 2010	28.01	28.09	27.90	28.00
1722	NASDAQ	CHSCP	Mon, Feb 1, 2010	28.10	28.10	27.70	27.85
1721	NASDAQ	CHSCP	Fri, Jan 29, 2010	28.15	28.15	27.80	27.80
1720	NASDAQ	CHSCP	Thu, Jan 28, 2010	27.97	27.97	27.68	27.89
1719	NASDAQ	CHSCP	Wed, Jan 27, 2010	28.15	28.15	27.60	27.77
1718	NASDAQ	CHSCP	Tue, Jan 26, 2010	28.00	28.00	27.65	27.80
1717	NASDAQ	CHSCP	Mon, Jan 25, 2010	27.90	28.15	27.66	27.66
1716	NASDAQ	CHSCP	Fri, Jan 22, 2010	27.70	27.90	27.70	27.80
1715	NASDAQ	CHSCP	Thu, Jan 21, 2010	27.80	27.80	27.66	27.74
1714	NASDAQ	CHSCP	Wed, Jan 20, 2010	27.75	27.85	27.73	27.77
1713	NASDAQ	CHSCP	Tue, Jan 19, 2010	28.15	28.15	27.70	27.78
1712	NASDAQ	CHSCP	Fri, Jan 15, 2010	28.25	28.50	27.94	28.08
1711	NASDAQ	CHSCP	Thu, Jan 14, 2010	28.00	28.00	27.90	28.00
1710	NASDAQ	CHSCP	Wed, Jan 13, 2010	27.95	27.96	27.91	27.94
1709	NASDAQ	CHSCP	Tue, Jan 12, 2010	27.70	27.98	27.67	27.80
1708	NASDAQ	CHSCP	Mon, Jan 11, 2010	27.74	28.08	27.65	27.65
1707	NASDAQ	CHSCP	Fri, Jan 8, 2010	27.66	27.75	27.66	27.67
1706	NASDAQ	CHSCP	Thu, Jan 7, 2010	27.95	27.98	27.61	27.71
1705	NASDAQ	CHSCP	Wed, Jan 6, 2010	27.79	27.95	27.75	27.95
1704	NASDAQ	CHSCP	Tue, Jan 5, 2010	27.80	27.82	27.65	27.79
1703	NASDAQ	CHSCP	Mon, Jan 4, 2010	27.80	27.82	27.51	27.71
1702	NASDAQ	CHSCP	Thu, Dec 31, 2009	27.45	27.79	27.26	27.79
1701	NASDAQ	CHSCP	Wed, Dec 30, 2009	27.42	27.45	27.11	27.45
1700	NASDAQ	CHSCP	Tue, Dec 29, 2009	27.06	27.39	27.05	27.39
1699	NASDAQ	CHSCP	Mon, Dec 28, 2009	27.65	27.65	27.03	27.05
1698	NASDAQ	CHSCP	Thu, Dec 24, 2009	27.63	27.74	27.60	27.60
1697	NASDAQ	CHSCP	Wed, Dec 23, 2009	27.64	27.69	27.60	27.63
1696	NASDAQ	CHSCP	Tue, Dec 22, 2009	27.50	27.65	27.50	27.55
1695	NASDAQ	CHSCP	Mon, Dec 21, 2009	27.71	27.71	27.50	27.50
1694	NASDAQ	CHSCP	Fri, Dec 18, 2009	27.75	27.80	27.72	27.79
1693	NASDAQ	CHSCP	Thu, Dec 17, 2009	27.79	27.80	27.71	27.75
1692	NASDAQ	CHSCP	Wed, Dec 16, 2009	27.65	27.83	27.64	27.73
1691	NASDAQ	CHSCP	Tue, Dec 15, 2009	27.56	27.79	27.56	27.65
1690	NASDAQ	CHSCP	Mon, Dec 14, 2009	28.08	28.08	27.52	27.76
1689	NASDAQ	CHSCP	Fri, Dec 11, 2009	28.41	28.41	27.65	28.03
1688	NASDAQ	CHSCP	Thu, Dec 10, 2009	28.15	28.56	28.15	28.42
1687	NASDAQ	CHSCP	Wed, Dec 9, 2009	28.25	28.45	28.00	28.45
1686	NASDAQ	CHSCP	Tue, Dec 8, 2009	28.07	28.20	28.00	28.03
1685	NASDAQ	CHSCP	Mon, Dec 7, 2009	28.21	28.45	28.09	28.09
1684	NASDAQ	CHSCP	Fri, Dec 4, 2009	28.20	28.40	28.20	28.39
1683	NASDAQ	CHSCP	Thu, Dec 3, 2009	28.29	28.30	28.20	28.30
1682	NASDAQ	CHSCP	Wed, Dec 2, 2009	28.42	28.44	27.94	28.29
1681	NASDAQ	CHSCP	Tue, Dec 1, 2009	27.92	28.50	27.92	28.30
1680	NASDAQ	CHSCP	Mon, Nov 30, 2009	27.90	28.21	27.90	27.94
1679	NASDAQ	CHSCP	Fri, Nov 27, 2009	27.88	27.92	27.88	27.92
1678	NASDAQ	CHSCP	Wed, Nov 25, 2009	28.24	28.24	27.86	27.95
1677	NASDAQ	CHSCP	Tue, Nov 24, 2009	28.00	28.25	27.91	28.10
1676	NASDAQ	CHSCP	Mon, Nov 23, 2009	28.24	28.25	27.90	27.90
1675	NASDAQ	CHSCP	Fri, Nov 20, 2009	27.92	28.00	27.90	27.96
1674	NASDAQ	CHSCP	Thu, Nov 19, 2009	28.03	28.04	28.03	28.03
1673	NASDAQ	CHSCP	Wed, Nov 18, 2009	28.08	28.25	27.86	27.97
1672	NASDAQ	CHSCP	Tue, Nov 17, 2009	27.84	28.25	27.84	28.20
1671	NASDAQ	CHSCP	Mon, Nov 16, 2009	27.95	28.00	27.82	27.84
1670	NASDAQ	CHSCP	Fri, Nov 13, 2009	27.99	28.00	27.95	27.99
1669	NASDAQ	CHSCP	Thu, Nov 12, 2009	28.00	28.00	27.94	28.00
1668	NASDAQ	CHSCP	Wed, Nov 11, 2009	28.34	28.34	27.90	28.00
1667	NASDAQ	CHSCP	Tue, Nov 10, 2009	27.89	28.09	27.86	27.97
1666	NASDAQ	CHSCP	Mon, Nov 9, 2009	27.87	28.07	27.79	27.79
1665	NASDAQ	CHSCP	Fri, Nov 6, 2009	27.99	28.05	27.78	27.79
1664	NASDAQ	CHSCP	Thu, Nov 5, 2009	28.00	28.00	27.74	27.75
1663	NASDAQ	CHSCP	Wed, Nov 4, 2009	28.00	28.03	27.82	27.82
1662	NASDAQ	CHSCP	Tue, Nov 3, 2009	28.00	28.00	27.90	27.95
1661	NASDAQ	CHSCP	Mon, Nov 2, 2009	27.90	28.00	27.76	27.95
1660	NASDAQ	CHSCP	Fri, Oct 30, 2009	27.95	28.00	27.85	27.99
1659	NASDAQ	CHSCP	Thu, Oct 29, 2009	27.79	27.95	27.58	27.95
1658	NASDAQ	CHSCP	Wed, Oct 28, 2009	27.60	27.95	27.60	27.75
1657	NASDAQ	CHSCP	Tue, Oct 27, 2009	27.51	27.76	27.51	27.76
1656	NASDAQ	CHSCP	Mon, Oct 26, 2009	27.51	27.87	27.50	27.57
1655	NASDAQ	CHSCP	Fri, Oct 23, 2009	27.61	27.68	27.54	27.54
1654	NASDAQ	CHSCP	Thu, Oct 22, 2009	27.62	27.65	27.50	27.51
1653	NASDAQ	CHSCP	Wed, Oct 21, 2009	27.50	27.60	27.45	27.60
1652	NASDAQ	CHSCP	Tue, Oct 20, 2009	27.50	27.60	27.50	27.60
1651	NASDAQ	CHSCP	Mon, Oct 19, 2009	27.60	27.60	27.50	27.55
1650	NASDAQ	CHSCP	Fri, Oct 16, 2009	27.65	27.65	27.50	27.50
1649	NASDAQ	CHSCP	Thu, Oct 15, 2009	27.50	27.65	27.50	27.60
1648	NASDAQ	CHSCP	Wed, Oct 14, 2009	27.59	27.65	27.35	27.51
1647	NASDAQ	CHSCP	Tue, Oct 13, 2009	27.48	27.59	27.30	27.59
1646	NASDAQ	CHSCP	Mon, Oct 12, 2009	27.36	27.44	27.29	27.40
1645	NASDAQ	CHSCP	Fri, Oct 9, 2009	27.26	27.44	27.15	27.44
1644	NASDAQ	CHSCP	Thu, Oct 8, 2009	27.16	27.40	27.10	27.40
1643	NASDAQ	CHSCP	Wed, Oct 7, 2009	27.04	27.34	27.04	27.34
1642	NASDAQ	CHSCP	Tue, Oct 6, 2009	27.00	27.30	27.00	27.25
1641	NASDAQ	CHSCP	Mon, Oct 5, 2009	27.38	27.44	26.95	27.01
1640	NASDAQ	CHSCP	Fri, Oct 2, 2009	27.12	27.29	27.03	27.25
1639	NASDAQ	CHSCP	Thu, Oct 1, 2009	27.15	27.35	27.02	27.02
1638	NASDAQ	CHSCP	Wed, Sep 30, 2009	27.15	27.15	27.05	27.12
1637	NASDAQ	CHSCP	Tue, Sep 29, 2009	27.39	27.45	27.01	27.01
1636	NASDAQ	CHSCP	Mon, Sep 28, 2009	27.35	27.35	27.29	27.30
1635	NASDAQ	CHSCP	Fri, Sep 25, 2009	27.33	27.40	27.20	27.35
1634	NASDAQ	CHSCP	Thu, Sep 24, 2009	27.09	27.25	27.04	27.25
1633	NASDAQ	CHSCP	Wed, Sep 23, 2009	27.42	27.42	26.95	27.17
1632	NASDAQ	CHSCP	Tue, Sep 22, 2009	27.29	27.42	27.03	27.15
1631	NASDAQ	CHSCP	Mon, Sep 21, 2009	27.15	27.36	27.00	27.23
1630	NASDAQ	CHSCP	Fri, Sep 18, 2009	27.40	27.57	27.11	27.25
1629	NASDAQ	CHSCP	Thu, Sep 17, 2009	27.15	27.69	27.15	27.25
1628	NASDAQ	CHSCP	Wed, Sep 16, 2009	27.10	27.50	27.00	27.30
1627	NASDAQ	CHSCP	Tue, Sep 15, 2009	27.72	27.75	26.90	27.25
1626	NASDAQ	CHSCP	Mon, Sep 14, 2009	28.09	28.09	27.60	27.65
1625	NASDAQ	CHSCP	Fri, Sep 11, 2009	27.88	28.15	27.80	27.98
1624	NASDAQ	CHSCP	Thu, Sep 10, 2009	27.50	27.82	27.44	27.75
1623	NASDAQ	CHSCP	Wed, Sep 9, 2009	27.40	27.50	27.34	27.50
1622	NASDAQ	CHSCP	Tue, Sep 8, 2009	27.39	27.40	27.34	27.40
1621	NASDAQ	CHSCP	Fri, Sep 4, 2009	27.35	27.40	27.30	27.39
1620	NASDAQ	CHSCP	Thu, Sep 3, 2009	27.20	27.45	27.15	27.43
1619	NASDAQ	CHSCP	Wed, Sep 2, 2009	27.23	27.25	27.15	27.18
1618	NASDAQ	CHSCP	Tue, Sep 1, 2009	27.30	27.50	27.15	27.25
1617	NASDAQ	CHSCP	Mon, Aug 31, 2009	27.20	27.29	27.16	27.29
1616	NASDAQ	CHSCP	Fri, Aug 28, 2009	27.21	27.25	27.15	27.20
1615	NASDAQ	CHSCP	Thu, Aug 27, 2009	27.16	27.25	27.12	27.24
1614	NASDAQ	CHSCP	Wed, Aug 26, 2009	27.25	27.25	27.22	27.25
1613	NASDAQ	CHSCP	Tue, Aug 25, 2009	27.30	27.30	27.16	27.16
1612	NASDAQ	CHSCP	Mon, Aug 24, 2009	27.26	27.30	26.92	27.30
1611	NASDAQ	CHSCP	Fri, Aug 21, 2009	27.40	27.40	27.15	27.28
1610	NASDAQ	CHSCP	Thu, Aug 20, 2009	26.99	27.40	26.99	27.40
1609	NASDAQ	CHSCP	Wed, Aug 19, 2009	26.90	26.94	26.81	26.90
1608	NASDAQ	CHSCP	Tue, Aug 18, 2009	26.90	26.95	26.80	26.80
1607	NASDAQ	CHSCP	Mon, Aug 17, 2009	27.14	27.14	26.80	26.80
1606	NASDAQ	CHSCP	Fri, Aug 14, 2009	27.04	27.15	26.74	26.74
1605	NASDAQ	CHSCP	Thu, Aug 13, 2009	27.00	27.15	26.70	26.90
1604	NASDAQ	CHSCP	Wed, Aug 12, 2009	26.85	27.01	26.78	27.00
1603	NASDAQ	CHSCP	Tue, Aug 11, 2009	26.90	26.90	26.80	26.89
1602	NASDAQ	CHSCP	Mon, Aug 10, 2009	26.82	26.89	26.79	26.83
1601	NASDAQ	CHSCP	Fri, Aug 7, 2009	26.84	26.84	26.41	26.80
1600	NASDAQ	CHSCP	Thu, Aug 6, 2009	26.85	26.90	26.40	26.41
1599	NASDAQ	CHSCP	Wed, Aug 5, 2009	27.00	27.00	26.70	26.85
1598	NASDAQ	CHSCP	Tue, Aug 4, 2009	26.70	27.00	26.70	27.00
1597	NASDAQ	CHSCP	Mon, Aug 3, 2009	26.50	26.70	26.45	26.70
1596	NASDAQ	CHSCP	Fri, Jul 31, 2009	26.50	26.60	26.35	26.49
1595	NASDAQ	CHSCP	Thu, Jul 30, 2009	26.40	26.63	26.28	26.48
1594	NASDAQ	CHSCP	Wed, Jul 29, 2009	26.34	26.41	26.10	26.26
1593	NASDAQ	CHSCP	Tue, Jul 28, 2009	26.40	26.43	26.35	26.35
1592	NASDAQ	CHSCP	Mon, Jul 27, 2009	26.50	26.50	26.40	26.40
1591	NASDAQ	CHSCP	Fri, Jul 24, 2009	26.48	26.50	26.48	26.49
1590	NASDAQ	CHSCP	Thu, Jul 23, 2009	26.39	26.54	26.35	26.46
1589	NASDAQ	CHSCP	Wed, Jul 22, 2009	26.37	26.40	26.31	26.40
1588	NASDAQ	CHSCP	Tue, Jul 21, 2009	26.30	26.40	26.30	26.31
1587	NASDAQ	CHSCP	Mon, Jul 20, 2009	26.45	26.45	26.30	26.38
1586	NASDAQ	CHSCP	Fri, Jul 17, 2009	26.40	26.46	26.35	26.35
1585	NASDAQ	CHSCP	Thu, Jul 16, 2009	26.41	26.60	26.40	26.40
1584	NASDAQ	CHSCP	Wed, Jul 15, 2009	26.60	26.60	26.45	26.50
1583	NASDAQ	CHSCP	Tue, Jul 14, 2009	26.63	26.63	26.45	26.46
1582	NASDAQ	CHSCP	Mon, Jul 13, 2009	26.59	26.60	26.43	26.60
1581	NASDAQ	CHSCP	Fri, Jul 10, 2009	26.60	26.63	26.46	26.49
1580	NASDAQ	CHSCP	Thu, Jul 9, 2009	26.50	26.50	26.33	26.50
1579	NASDAQ	CHSCP	Wed, Jul 8, 2009	26.41	26.49	26.38	26.49
1578	NASDAQ	CHSCP	Tue, Jul 7, 2009	26.51	26.51	26.30	26.35
1577	NASDAQ	CHSCP	Mon, Jul 6, 2009	26.50	26.54	26.30	26.32
1576	NASDAQ	CHSCP	Thu, Jul 2, 2009	26.31	26.55	26.30	26.46
1575	NASDAQ	CHSCP	Wed, Jul 1, 2009	26.50	26.58	26.31	26.57
1574	NASDAQ	CHSCP	Tue, Jun 30, 2009	26.31	26.65	26.31	26.50
1573	NASDAQ	CHSCP	Mon, Jun 29, 2009	26.28	26.58	26.10	26.34
1572	NASDAQ	CHSCP	Fri, Jun 26, 2009	26.81	26.81	26.21	26.25
1571	NASDAQ	CHSCP	Thu, Jun 25, 2009	26.82	26.82	26.65	26.65
1570	NASDAQ	CHSCP	Wed, Jun 24, 2009	26.79	26.79	26.47	26.65
1569	NASDAQ	CHSCP	Tue, Jun 23, 2009	26.67	26.80	26.40	26.79
1568	NASDAQ	CHSCP	Mon, Jun 22, 2009	26.45	26.45	26.39	26.41
1567	NASDAQ	CHSCP	Fri, Jun 19, 2009	26.48	26.50	26.45	26.45
1566	NASDAQ	CHSCP	Thu, Jun 18, 2009	26.52	26.60	26.48	26.48
1565	NASDAQ	CHSCP	Wed, Jun 17, 2009	26.55	26.60	26.49	26.49
1564	NASDAQ	CHSCP	Tue, Jun 16, 2009	26.60	26.60	26.50	26.56
1563	NASDAQ	CHSCP	Mon, Jun 15, 2009	26.66	26.70	26.31	26.62
1562	NASDAQ	CHSCP	Fri, Jun 12, 2009	26.28	27.00	26.28	26.55
1561	NASDAQ	CHSCP	Thu, Jun 11, 2009	26.82	26.82	26.57	26.80
1560	NASDAQ	CHSCP	Wed, Jun 10, 2009	26.50	26.74	26.31	26.73
1559	NASDAQ	CHSCP	Tue, Jun 9, 2009	26.40	26.49	26.29	26.36
1558	NASDAQ	CHSCP	Mon, Jun 8, 2009	26.57	26.57	26.19	26.19
1557	NASDAQ	CHSCP	Fri, Jun 5, 2009	26.50	26.50	26.19	26.40
1556	NASDAQ	CHSCP	Thu, Jun 4, 2009	26.25	26.40	26.19	26.29
1555	NASDAQ	CHSCP	Wed, Jun 3, 2009	26.29	26.29	26.10	26.11
1554	NASDAQ	CHSCP	Tue, Jun 2, 2009	26.15	26.30	26.15	26.25
1553	NASDAQ	CHSCP	Mon, Jun 1, 2009	26.11	26.30	26.10	26.25
1552	NASDAQ	CHSCP	Fri, May 29, 2009	26.10	26.15	26.10	26.15
1551	NASDAQ	CHSCP	Thu, May 28, 2009	26.20	26.30	26.10	26.11
1550	NASDAQ	CHSCP	Wed, May 27, 2009	26.30	26.30	26.04	26.20
1549	NASDAQ	CHSCP	Tue, May 26, 2009	26.13	26.29	26.09	26.15
1548	NASDAQ	CHSCP	Fri, May 22, 2009	26.21	26.29	26.12	26.13
1547	NASDAQ	CHSCP	Thu, May 21, 2009	26.20	26.21	26.05	26.21
1546	NASDAQ	CHSCP	Wed, May 20, 2009	26.10	26.21	26.04	26.20
1545	NASDAQ	CHSCP	Tue, May 19, 2009	26.10	26.10	26.00	26.02
1544	NASDAQ	CHSCP	Mon, May 18, 2009	26.00	26.05	26.00	26.05
1543	NASDAQ	CHSCP	Fri, May 15, 2009	26.00	26.00	25.97	26.00
1542	NASDAQ	CHSCP	Thu, May 14, 2009	26.10	26.10	25.92	26.00
1541	NASDAQ	CHSCP	Wed, May 13, 2009	26.04	26.04	25.99	26.00
1540	NASDAQ	CHSCP	Tue, May 12, 2009	25.90	26.04	25.90	26.02
1539	NASDAQ	CHSCP	Mon, May 11, 2009	26.00	26.00	25.90	25.95
1538	NASDAQ	CHSCP	Fri, May 8, 2009	25.80	26.00	25.80	25.94
1537	NASDAQ	CHSCP	Thu, May 7, 2009	26.00	26.01	25.80	25.97
1536	NASDAQ	CHSCP	Wed, May 6, 2009	26.05	26.05	25.85	26.05
1535	NASDAQ	CHSCP	Tue, May 5, 2009	25.95	26.05	25.90	25.96
1534	NASDAQ	CHSCP	Mon, May 4, 2009	26.05	26.05	25.86	25.95
1533	NASDAQ	CHSCP	Fri, May 1, 2009	26.05	26.05	25.82	26.05
1532	NASDAQ	CHSCP	Thu, Apr 30, 2009	25.95	26.20	25.80	26.05
1531	NASDAQ	CHSCP	Wed, Apr 29, 2009	25.73	25.97	25.70	25.97
1530	NASDAQ	CHSCP	Tue, Apr 28, 2009	25.65	25.95	25.65	25.81
1529	NASDAQ	CHSCP	Mon, Apr 27, 2009	25.79	25.82	25.62	25.78
1528	NASDAQ	CHSCP	Fri, Apr 24, 2009	25.65	25.70	25.50	25.62
1527	NASDAQ	CHSCP	Thu, Apr 23, 2009	25.60	25.65	25.48	25.63
1526	NASDAQ	CHSCP	Wed, Apr 22, 2009	25.50	25.70	25.47	25.65
1525	NASDAQ	CHSCP	Tue, Apr 21, 2009	25.48	25.59	25.48	25.57
1524	NASDAQ	CHSCP	Mon, Apr 20, 2009	25.50	25.50	25.33	25.48
1523	NASDAQ	CHSCP	Fri, Apr 17, 2009	25.38	25.50	25.32	25.46
1522	NASDAQ	CHSCP	Thu, Apr 16, 2009	25.45	25.48	25.36	25.36
1521	NASDAQ	CHSCP	Wed, Apr 15, 2009	25.48	25.48	25.30	25.32
1520	NASDAQ	CHSCP	Tue, Apr 14, 2009	25.50	25.50	25.36	25.40
1519	NASDAQ	CHSCP	Mon, Apr 13, 2009	25.50	25.50	25.42	25.50
1518	NASDAQ	CHSCP	Thu, Apr 9, 2009	25.48	25.49	25.39	25.43
1517	NASDAQ	CHSCP	Wed, Apr 8, 2009	25.45	25.48	25.39	25.48
1516	NASDAQ	CHSCP	Tue, Apr 7, 2009	25.39	25.49	25.38	25.39
1515	NASDAQ	CHSCP	Mon, Apr 6, 2009	25.50	25.50	25.25	25.48
1514	NASDAQ	CHSCP	Fri, Apr 3, 2009	25.49	25.50	25.35	25.48
1513	NASDAQ	CHSCP	Thu, Apr 2, 2009	25.26	25.46	25.25	25.26
1512	NASDAQ	CHSCP	Wed, Apr 1, 2009	25.50	25.50	25.26	25.32
1511	NASDAQ	CHSCP	Tue, Mar 31, 2009	25.60	25.60	25.11	25.50
1510	NASDAQ	CHSCP	Mon, Mar 30, 2009	25.70	25.70	25.50	25.60
1509	NASDAQ	CHSCP	Fri, Mar 27, 2009	25.50	25.70	25.10	25.70
1508	NASDAQ	CHSCP	Thu, Mar 26, 2009	25.65	25.65	25.06	25.49
1507	NASDAQ	CHSCP	Wed, Mar 25, 2009	25.49	25.55	25.19	25.49
1506	NASDAQ	CHSCP	Tue, Mar 24, 2009	25.20	25.29	25.03	25.29
1505	NASDAQ	CHSCP	Mon, Mar 23, 2009	25.30	25.30	25.16	25.18
1504	NASDAQ	CHSCP	Fri, Mar 20, 2009	25.32	25.38	25.10	25.29
1503	NASDAQ	CHSCP	Thu, Mar 19, 2009	25.38	25.38	25.31	25.33
1502	NASDAQ	CHSCP	Wed, Mar 18, 2009	25.31	25.38	25.31	25.38
1501	NASDAQ	CHSCP	Tue, Mar 17, 2009	25.50	25.50	25.25	25.30
1500	NASDAQ	CHSCP	Mon, Mar 16, 2009	25.65	25.65	25.27	25.38
1499	NASDAQ	CHSCP	Fri, Mar 13, 2009	25.98	25.98	25.42	25.92
1498	NASDAQ	CHSCP	Thu, Mar 12, 2009	25.98	25.98	25.66	25.93
1497	NASDAQ	CHSCP	Wed, Mar 11, 2009	25.96	25.98	25.66	25.98
1496	NASDAQ	CHSCP	Tue, Mar 10, 2009	25.54	25.95	25.54	25.76
1495	NASDAQ	CHSCP	Mon, Mar 9, 2009	25.77	25.80	25.51	25.51
1494	NASDAQ	CHSCP	Fri, Mar 6, 2009	25.65	25.80	25.56	25.56
1493	NASDAQ	CHSCP	Thu, Mar 5, 2009	26.00	26.00	25.35	25.50
1492	NASDAQ	CHSCP	Wed, Mar 4, 2009	25.82	25.95	25.75	25.95
1491	NASDAQ	CHSCP	Tue, Mar 3, 2009	25.62	25.85	25.55	25.82
1490	NASDAQ	CHSCP	Mon, Mar 2, 2009	25.50	25.63	25.33	25.56
1489	NASDAQ	CHSCP	Fri, Feb 27, 2009	25.32	25.59	25.32	25.58
1488	NASDAQ	CHSCP	Thu, Feb 26, 2009	25.63	25.63	25.30	25.39
1487	NASDAQ	CHSCP	Wed, Feb 25, 2009	25.49	25.80	25.31	25.51
1486	NASDAQ	CHSCP	Tue, Feb 24, 2009	25.86	25.88	25.10	25.30
1485	NASDAQ	CHSCP	Mon, Feb 23, 2009	25.89	25.89	25.60	25.65
1484	NASDAQ	CHSCP	Fri, Feb 20, 2009	26.00	26.08	25.64	25.87
1483	NASDAQ	CHSCP	Thu, Feb 19, 2009	26.00	26.13	26.00	26.06
1482	NASDAQ	CHSCP	Wed, Feb 18, 2009	25.96	26.15	25.65	26.00
1481	NASDAQ	CHSCP	Tue, Feb 17, 2009	25.81	26.10	25.81	25.88
1480	NASDAQ	CHSCP	Fri, Feb 13, 2009	26.00	26.10	25.81	25.98
1479	NASDAQ	CHSCP	Thu, Feb 12, 2009	26.00	26.09	25.97	26.09
1478	NASDAQ	CHSCP	Wed, Feb 11, 2009	25.92	26.10	25.92	26.10
1477	NASDAQ	CHSCP	Tue, Feb 10, 2009	25.95	25.97	25.91	25.97
1476	NASDAQ	CHSCP	Mon, Feb 9, 2009	25.80	25.94	25.80	25.90
1475	NASDAQ	CHSCP	Fri, Feb 6, 2009	25.84	26.00	25.82	25.98
1474	NASDAQ	CHSCP	Thu, Feb 5, 2009	25.90	26.10	25.86	25.96
1473	NASDAQ	CHSCP	Wed, Feb 4, 2009	25.74	25.85	25.69	25.85
1472	NASDAQ	CHSCP	Tue, Feb 3, 2009	25.74	25.74	25.66	25.73
1471	NASDAQ	CHSCP	Mon, Feb 2, 2009	25.50	25.73	25.40	25.73
1470	NASDAQ	CHSCP	Fri, Jan 30, 2009	25.94	25.95	25.69	25.69
1469	NASDAQ	CHSCP	Thu, Jan 29, 2009	25.76	25.95	25.76	25.76
1468	NASDAQ	CHSCP	Wed, Jan 28, 2009	25.75	26.00	25.69	25.78
1467	NASDAQ	CHSCP	Tue, Jan 27, 2009	26.20	26.20	25.83	26.00
1466	NASDAQ	CHSCP	Mon, Jan 26, 2009	25.95	26.08	25.75	25.88
1465	NASDAQ	CHSCP	Fri, Jan 23, 2009	25.75	25.90	25.75	25.90
1464	NASDAQ	CHSCP	Thu, Jan 22, 2009	25.86	25.99	25.75	25.99
1463	NASDAQ	CHSCP	Wed, Jan 21, 2009	25.72	26.00	25.72	26.00
1462	NASDAQ	CHSCP	Tue, Jan 20, 2009	25.79	25.95	25.79	25.94
1461	NASDAQ	CHSCP	Fri, Jan 16, 2009	25.79	25.80	25.55	25.80
1460	NASDAQ	CHSCP	Thu, Jan 15, 2009	25.80	25.85	25.55	25.58
1459	NASDAQ	CHSCP	Wed, Jan 14, 2009	25.50	25.85	25.50	25.60
1458	NASDAQ	CHSCP	Tue, Jan 13, 2009	25.80	25.85	25.72	25.77
1457	NASDAQ	CHSCP	Mon, Jan 12, 2009	25.70	25.85	25.70	25.80
1456	NASDAQ	CHSCP	Fri, Jan 9, 2009	25.80	25.80	25.75	25.75
1455	NASDAQ	CHSCP	Thu, Jan 8, 2009	25.68	25.85	25.57	25.80
1454	NASDAQ	CHSCP	Wed, Jan 7, 2009	25.45	25.75	25.45	25.48
1453	NASDAQ	CHSCP	Tue, Jan 6, 2009	25.55	25.66	25.45	25.65
1452	NASDAQ	CHSCP	Mon, Jan 5, 2009	25.40	25.50	25.35	25.50
1451	NASDAQ	CHSCP	Fri, Jan 2, 2009	25.13	25.55	25.13	25.35
1450	NASDAQ	CHSCP	Wed, Dec 31, 2008	25.01	25.24	25.01	25.24
1449	NASDAQ	CHSCP	Tue, Dec 30, 2008	25.02	25.15	25.02	25.05
1448	NASDAQ	CHSCP	Mon, Dec 29, 2008	25.01	25.10	25.01	25.10
1447	NASDAQ	CHSCP	Fri, Dec 26, 2008	25.07	25.13	25.02	25.13
1446	NASDAQ	CHSCP	Wed, Dec 24, 2008	25.08	25.20	25.00	25.18
1445	NASDAQ	CHSCP	Tue, Dec 23, 2008	25.06	25.14	25.00	25.08
1444	NASDAQ	CHSCP	Mon, Dec 22, 2008	25.11	25.15	25.05	25.12
1443	NASDAQ	CHSCP	Fri, Dec 19, 2008	25.10	25.15	25.10	25.10
1442	NASDAQ	CHSCP	Thu, Dec 18, 2008	25.14	25.15	25.01	25.02
1441	NASDAQ	CHSCP	Wed, Dec 17, 2008	25.20	25.20	25.00	25.13
1440	NASDAQ	CHSCP	Tue, Dec 16, 2008	25.13	25.13	25.04	25.12
1439	NASDAQ	CHSCP	Mon, Dec 15, 2008	25.10	25.20	25.05	25.13
1438	NASDAQ	CHSCP	Fri, Dec 12, 2008	25.20	25.35	24.76	25.23
1437	NASDAQ	CHSCP	Thu, Dec 11, 2008	25.49	25.53	25.40	25.53
1436	NASDAQ	CHSCP	Wed, Dec 10, 2008	25.30	25.49	25.20	25.49
1435	NASDAQ	CHSCP	Tue, Dec 9, 2008	25.35	25.40	25.24	25.39
1434	NASDAQ	CHSCP	Mon, Dec 8, 2008	25.15	25.39	25.10	25.25
1433	NASDAQ	CHSCP	Fri, Dec 5, 2008	25.22	25.40	25.22	25.39
1432	NASDAQ	CHSCP	Thu, Dec 4, 2008	25.35	25.35	25.24	25.25
1431	NASDAQ	CHSCP	Wed, Dec 3, 2008	25.30	25.35	25.16	25.35
1430	NASDAQ	CHSCP	Tue, Dec 2, 2008	25.40	25.40	25.21	25.25
1429	NASDAQ	CHSCP	Mon, Dec 1, 2008	25.30	25.36	25.20	25.21
1428	NASDAQ	CHSCP	Fri, Nov 28, 2008	25.35	25.36	25.35	25.36
1427	NASDAQ	CHSCP	Wed, Nov 26, 2008	25.34	25.37	25.10	25.11
1426	NASDAQ	CHSCP	Tue, Nov 25, 2008	25.34	25.34	25.20	25.30
1425	NASDAQ	CHSCP	Mon, Nov 24, 2008	25.15	25.37	25.05	25.23
1424	NASDAQ	CHSCP	Fri, Nov 21, 2008	25.00	25.05	24.91	24.94
1423	NASDAQ	CHSCP	Thu, Nov 20, 2008	24.98	25.05	24.92	24.98
1422	NASDAQ	CHSCP	Wed, Nov 19, 2008	24.90	24.95	24.90	24.91
1421	NASDAQ	CHSCP	Tue, Nov 18, 2008	24.80	24.95	24.80	24.90
1420	NASDAQ	CHSCP	Mon, Nov 17, 2008	24.98	24.98	24.75	24.95
1419	NASDAQ	CHSCP	Fri, Nov 14, 2008	24.98	24.99	24.80	24.95
1418	NASDAQ	CHSCP	Thu, Nov 13, 2008	25.02	25.02	24.76	24.80
1417	NASDAQ	CHSCP	Wed, Nov 12, 2008	25.00	25.05	24.81	24.92
1416	NASDAQ	CHSCP	Tue, Nov 11, 2008	25.01	25.03	24.66	24.75
1415	NASDAQ	CHSCP	Mon, Nov 10, 2008	25.02	25.05	24.99	25.00
1414	NASDAQ	CHSCP	Fri, Nov 7, 2008	25.01	25.01	24.82	24.82
1413	NASDAQ	CHSCP	Thu, Nov 6, 2008	24.95	25.05	24.91	24.93
1412	NASDAQ	CHSCP	Wed, Nov 5, 2008	24.91	25.10	24.91	24.91
1411	NASDAQ	CHSCP	Tue, Nov 4, 2008	25.15	25.15	24.86	24.93
1410	NASDAQ	CHSCP	Mon, Nov 3, 2008	25.00	25.15	25.00	25.00
1409	NASDAQ	CHSCP	Fri, Oct 31, 2008	24.97	24.97	24.76	24.76
1408	NASDAQ	CHSCP	Thu, Oct 30, 2008	24.87	24.99	24.69	24.69
1407	NASDAQ	CHSCP	Wed, Oct 29, 2008	24.70	24.89	24.67	24.75
1406	NASDAQ	CHSCP	Tue, Oct 28, 2008	24.83	24.83	24.65	24.76
1405	NASDAQ	CHSCP	Mon, Oct 27, 2008	25.00	25.00	24.50	24.50
1404	NASDAQ	CHSCP	Fri, Oct 24, 2008	24.62	24.79	24.51	24.53
1403	NASDAQ	CHSCP	Thu, Oct 23, 2008	24.85	24.90	24.75	24.87
1402	NASDAQ	CHSCP	Wed, Oct 22, 2008	24.89	24.98	24.89	24.96
1401	NASDAQ	CHSCP	Tue, Oct 21, 2008	24.88	25.00	24.88	24.89
1400	NASDAQ	CHSCP	Mon, Oct 20, 2008	24.90	24.99	24.86	24.99
1399	NASDAQ	CHSCP	Fri, Oct 17, 2008	24.94	24.95	24.76	24.90
1398	NASDAQ	CHSCP	Thu, Oct 16, 2008	24.99	25.11	24.60	24.96
1397	NASDAQ	CHSCP	Wed, Oct 15, 2008	24.93	25.00	24.75	24.75
1396	NASDAQ	CHSCP	Tue, Oct 14, 2008	25.20	25.20	24.51	24.90
1395	NASDAQ	CHSCP	Mon, Oct 13, 2008	24.78	25.15	24.50	24.70
1394	NASDAQ	CHSCP	Fri, Oct 10, 2008	24.70	25.00	24.50	24.65
1393	NASDAQ	CHSCP	Thu, Oct 9, 2008	25.00	25.00	24.70	24.76
1392	NASDAQ	CHSCP	Wed, Oct 8, 2008	25.20	25.20	24.75	24.80
1391	NASDAQ	CHSCP	Tue, Oct 7, 2008	25.15	25.43	25.00	25.05
1390	NASDAQ	CHSCP	Mon, Oct 6, 2008	25.48	25.48	25.01	25.15
1389	NASDAQ	CHSCP	Fri, Oct 3, 2008	25.40	25.50	25.40	25.40
1388	NASDAQ	CHSCP	Thu, Oct 2, 2008	25.50	25.50	25.45	25.50
1387	NASDAQ	CHSCP	Wed, Oct 1, 2008	25.20	25.60	25.20	25.59
1386	NASDAQ	CHSCP	Tue, Sep 30, 2008	25.36	25.37	25.15	25.15
1385	NASDAQ	CHSCP	Mon, Sep 29, 2008	25.45	25.50	25.25	25.25
1384	NASDAQ	CHSCP	Fri, Sep 26, 2008	25.45	25.55	25.45	25.53
1383	NASDAQ	CHSCP	Thu, Sep 25, 2008	25.46	25.68	25.44	25.44
1382	NASDAQ	CHSCP	Wed, Sep 24, 2008	25.55	25.71	25.45	25.55
1381	NASDAQ	CHSCP	Tue, Sep 23, 2008	25.36	25.65	25.36	25.46
1380	NASDAQ	CHSCP	Mon, Sep 22, 2008	25.27	25.65	25.25	25.49
1379	NASDAQ	CHSCP	Fri, Sep 19, 2008	25.65	25.65	25.20	25.28
1378	NASDAQ	CHSCP	Thu, Sep 18, 2008	25.72	25.72	25.25	25.40
1377	NASDAQ	CHSCP	Wed, Sep 17, 2008	25.51	25.72	25.45	25.67
1376	NASDAQ	CHSCP	Tue, Sep 16, 2008	25.73	25.73	25.00	25.69
1375	NASDAQ	CHSCP	Mon, Sep 15, 2008	25.50	25.79	25.50	25.71
1374	NASDAQ	CHSCP	Fri, Sep 12, 2008	25.56	25.69	25.42	25.50
1373	NASDAQ	CHSCP	Thu, Sep 11, 2008	25.84	25.99	25.80	25.84
1372	NASDAQ	CHSCP	Wed, Sep 10, 2008	25.83	25.84	25.80	25.84
1371	NASDAQ	CHSCP	Tue, Sep 9, 2008	25.83	25.83	25.79	25.79
1370	NASDAQ	CHSCP	Mon, Sep 8, 2008	25.83	25.84	25.65	25.75
1369	NASDAQ	CHSCP	Fri, Sep 5, 2008	25.80	25.83	25.68	25.80
1368	NASDAQ	CHSCP	Thu, Sep 4, 2008	25.66	25.80	25.65	25.69
1367	NASDAQ	CHSCP	Wed, Sep 3, 2008	25.66	25.70	25.65	25.66
1366	NASDAQ	CHSCP	Tue, Sep 2, 2008	25.65	25.70	25.65	25.69
1365	NASDAQ	CHSCP	Fri, Aug 29, 2008	25.65	25.65	25.65	25.65
1364	NASDAQ	CHSCP	Thu, Aug 28, 2008	25.55	25.65	25.55	25.65
1363	NASDAQ	CHSCP	Wed, Aug 27, 2008	25.60	25.70	25.57	25.60
1362	NASDAQ	CHSCP	Tue, Aug 26, 2008	25.57	25.70	25.57	25.70
1361	NASDAQ	CHSCP	Mon, Aug 25, 2008	25.65	25.65	25.63	25.64
1360	NASDAQ	CHSCP	Fri, Aug 22, 2008	25.55	25.70	25.55	25.70
1359	NASDAQ	CHSCP	Thu, Aug 21, 2008	25.60	25.70	25.55	25.65
1358	NASDAQ	CHSCP	Wed, Aug 20, 2008	25.55	25.60	25.55	25.60
1357	NASDAQ	CHSCP	Tue, Aug 19, 2008	25.50	25.65	25.40	25.56
1356	NASDAQ	CHSCP	Mon, Aug 18, 2008	25.67	25.69	25.41	25.41
1355	NASDAQ	CHSCP	Fri, Aug 15, 2008	25.50	25.75	25.50	25.55
1354	NASDAQ	CHSCP	Thu, Aug 14, 2008	25.55	25.72	25.50	25.50
1353	NASDAQ	CHSCP	Wed, Aug 13, 2008	25.78	25.78	25.50	25.55
1352	NASDAQ	CHSCP	Tue, Aug 12, 2008	25.55	25.75	25.45	25.74
1351	NASDAQ	CHSCP	Mon, Aug 11, 2008	25.80	25.80	25.65	25.65
1350	NASDAQ	CHSCP	Fri, Aug 8, 2008	25.50	25.80	25.50	25.70
1349	NASDAQ	CHSCP	Thu, Aug 7, 2008	25.75	25.80	25.50	25.53
1348	NASDAQ	CHSCP	Wed, Aug 6, 2008	25.68	25.68	25.56	25.68
1347	NASDAQ	CHSCP	Tue, Aug 5, 2008	25.62	25.80	25.50	25.76
1346	NASDAQ	CHSCP	Mon, Aug 4, 2008	25.77	25.79	25.60	25.60
1345	NASDAQ	CHSCP	Fri, Aug 1, 2008	25.74	25.76	25.56	25.76
1344	NASDAQ	CHSCP	Thu, Jul 31, 2008	25.52	25.75	25.52	25.52
1343	NASDAQ	CHSCP	Wed, Jul 30, 2008	25.47	25.60	25.42	25.52
1342	NASDAQ	CHSCP	Tue, Jul 29, 2008	25.45	25.50	25.36	25.47
1341	NASDAQ	CHSCP	Mon, Jul 28, 2008	25.75	25.79	25.50	25.50
1340	NASDAQ	CHSCP	Fri, Jul 25, 2008	25.56	25.74	25.56	25.74
1339	NASDAQ	CHSCP	Thu, Jul 24, 2008	25.60	25.74	25.38	25.45
1338	NASDAQ	CHSCP	Wed, Jul 23, 2008	25.54	25.58	25.51	25.55
1337	NASDAQ	CHSCP	Tue, Jul 22, 2008	25.49	25.50	25.45	25.50
1336	NASDAQ	CHSCP	Mon, Jul 21, 2008	25.48	25.50	25.41	25.46
1335	NASDAQ	CHSCP	Fri, Jul 18, 2008	25.36	25.50	25.36	25.47
1334	NASDAQ	CHSCP	Thu, Jul 17, 2008	25.50	25.50	25.36	25.37
1333	NASDAQ	CHSCP	Wed, Jul 16, 2008	25.77	25.84	25.38	25.38
1332	NASDAQ	CHSCP	Tue, Jul 15, 2008	25.68	25.68	25.52	25.61
1331	NASDAQ	CHSCP	Mon, Jul 14, 2008	25.58	25.65	25.51	25.51
1330	NASDAQ	CHSCP	Fri, Jul 11, 2008	25.45	25.63	25.40	25.57
1329	NASDAQ	CHSCP	Thu, Jul 10, 2008	25.45	25.46	25.36	25.41
1328	NASDAQ	CHSCP	Wed, Jul 9, 2008	25.35	25.43	25.30	25.43
1327	NASDAQ	CHSCP	Tue, Jul 8, 2008	25.33	25.45	25.30	25.43
1326	NASDAQ	CHSCP	Mon, Jul 7, 2008	25.34	25.45	25.27	25.42
1325	NASDAQ	CHSCP	Thu, Jul 3, 2008	25.27	25.37	25.24	25.33
1324	NASDAQ	CHSCP	Wed, Jul 2, 2008	25.26	25.45	25.23	25.26
1323	NASDAQ	CHSCP	Tue, Jul 1, 2008	25.35	25.40	25.25	25.25
1322	NASDAQ	CHSCP	Mon, Jun 30, 2008	25.44	25.44	25.35	25.35
1321	NASDAQ	CHSCP	Fri, Jun 27, 2008	25.30	25.44	25.30	25.41
1320	NASDAQ	CHSCP	Thu, Jun 26, 2008	25.45	25.45	25.29	25.30
1319	NASDAQ	CHSCP	Wed, Jun 25, 2008	25.41	25.45	25.30	25.30
1318	NASDAQ	CHSCP	Tue, Jun 24, 2008	25.45	25.45	25.33	25.40
1317	NASDAQ	CHSCP	Mon, Jun 23, 2008	25.43	25.44	25.31	25.35
1316	NASDAQ	CHSCP	Fri, Jun 20, 2008	25.35	25.45	25.33	25.33
1315	NASDAQ	CHSCP	Thu, Jun 19, 2008	25.41	25.45	25.33	25.33
1314	NASDAQ	CHSCP	Wed, Jun 18, 2008	25.36	25.43	25.35	25.43
1313	NASDAQ	CHSCP	Tue, Jun 17, 2008	25.44	25.44	25.33	25.36
1312	NASDAQ	CHSCP	Mon, Jun 16, 2008	25.45	25.45	25.37	25.42
1311	NASDAQ	CHSCP	Fri, Jun 13, 2008	25.65	25.65	25.35	25.45
1310	NASDAQ	CHSCP	Thu, Jun 12, 2008	25.53	25.53	25.28	25.36
1309	NASDAQ	CHSCP	Wed, Jun 11, 2008	25.71	25.79	25.70	25.79
1308	NASDAQ	CHSCP	Tue, Jun 10, 2008	25.76	25.77	25.71	25.77
1307	NASDAQ	CHSCP	Mon, Jun 9, 2008	25.73	25.76	25.67	25.75
1306	NASDAQ	CHSCP	Fri, Jun 6, 2008	25.75	25.75	25.70	25.74
1305	NASDAQ	CHSCP	Thu, Jun 5, 2008	25.74	25.74	25.70	25.74
1304	NASDAQ	CHSCP	Wed, Jun 4, 2008	25.70	25.74	25.66	25.73
1303	NASDAQ	CHSCP	Tue, Jun 3, 2008	25.74	25.74	25.66	25.70
1302	NASDAQ	CHSCP	Mon, Jun 2, 2008	25.66	25.74	25.66	25.73
1301	NASDAQ	CHSCP	Fri, May 30, 2008	25.70	25.74	25.67	25.73
1300	NASDAQ	CHSCP	Thu, May 29, 2008	25.65	25.75	25.55	25.71
1299	NASDAQ	CHSCP	Wed, May 28, 2008	25.70	25.75	25.61	25.65
1298	NASDAQ	CHSCP	Tue, May 27, 2008	25.67	25.69	25.65	25.69
1297	NASDAQ	CHSCP	Fri, May 23, 2008	25.52	25.70	25.52	25.68
1296	NASDAQ	CHSCP	Thu, May 22, 2008	25.70	25.70	25.56	25.56
1295	NASDAQ	CHSCP	Wed, May 21, 2008	25.70	25.70	25.53	25.65
1294	NASDAQ	CHSCP	Tue, May 20, 2008	25.60	25.70	25.52	25.53
1293	NASDAQ	CHSCP	Mon, May 19, 2008	25.70	25.70	25.63	25.65
1292	NASDAQ	CHSCP	Fri, May 16, 2008	25.60	25.70	25.60	25.60
1291	NASDAQ	CHSCP	Thu, May 15, 2008	25.62	25.70	25.60	25.70
1290	NASDAQ	CHSCP	Wed, May 14, 2008	25.68	25.70	25.65	25.65
1289	NASDAQ	CHSCP	Tue, May 13, 2008	25.70	25.70	25.51	25.67
1288	NASDAQ	CHSCP	Mon, May 12, 2008	25.60	25.69	25.55	25.60
1287	NASDAQ	CHSCP	Fri, May 9, 2008	25.37	25.55	25.37	25.55
1286	NASDAQ	CHSCP	Thu, May 8, 2008	25.49	25.55	25.38	25.55
1285	NASDAQ	CHSCP	Wed, May 7, 2008	25.50	25.50	25.35	25.50
1284	NASDAQ	CHSCP	Tue, May 6, 2008	25.49	25.65	25.31	25.35
1283	NASDAQ	CHSCP	Mon, May 5, 2008	25.50	25.50	25.31	25.31
1282	NASDAQ	CHSCP	Fri, May 2, 2008	25.54	25.54	25.41	25.50
1281	NASDAQ	CHSCP	Thu, May 1, 2008	25.47	25.54	25.47	25.54
1280	NASDAQ	CHSCP	Wed, Apr 30, 2008	25.50	25.50	25.23	25.47
1279	NASDAQ	CHSCP	Tue, Apr 29, 2008	25.50	25.50	25.45	25.48
1278	NASDAQ	CHSCP	Mon, Apr 28, 2008	25.32	25.50	25.32	25.50
1277	NASDAQ	CHSCP	Fri, Apr 25, 2008	25.50	25.50	25.27	25.34
1276	NASDAQ	CHSCP	Thu, Apr 24, 2008	25.31	25.50	25.31	25.46
1275	NASDAQ	CHSCP	Wed, Apr 23, 2008	25.47	25.48	25.30	25.43
1274	NASDAQ	CHSCP	Tue, Apr 22, 2008	25.20	25.49	25.20	25.49
1273	NASDAQ	CHSCP	Mon, Apr 21, 2008	25.40	25.40	25.23	25.28
1272	NASDAQ	CHSCP	Fri, Apr 18, 2008	25.15	25.30	25.15	25.24
1271	NASDAQ	CHSCP	Thu, Apr 17, 2008	25.30	25.50	25.15	25.20
1270	NASDAQ	CHSCP	Wed, Apr 16, 2008	25.29	25.30	25.15	25.30
1269	NASDAQ	CHSCP	Tue, Apr 15, 2008	25.30	25.30	25.20	25.21
1268	NASDAQ	CHSCP	Mon, Apr 14, 2008	25.15	25.30	25.15	25.30
1267	NASDAQ	CHSCP	Fri, Apr 11, 2008	25.25	25.25	25.17	25.25
1266	NASDAQ	CHSCP	Thu, Apr 10, 2008	25.07	25.16	25.05	25.14
1265	NASDAQ	CHSCP	Wed, Apr 9, 2008	25.18	25.25	25.03	25.10
1264	NASDAQ	CHSCP	Tue, Apr 8, 2008	25.12	25.14	25.01	25.10
1263	NASDAQ	CHSCP	Mon, Apr 7, 2008	25.20	25.20	25.11	25.15
1262	NASDAQ	CHSCP	Fri, Apr 4, 2008	25.07	25.20	25.07	25.15
1261	NASDAQ	CHSCP	Thu, Apr 3, 2008	25.07	25.20	25.06	25.18
1260	NASDAQ	CHSCP	Wed, Apr 2, 2008	25.06	25.20	25.05	25.20
1259	NASDAQ	CHSCP	Tue, Apr 1, 2008	25.20	25.20	24.96	25.14
1258	NASDAQ	CHSCP	Mon, Mar 31, 2008	25.20	25.20	25.00	25.15
1257	NASDAQ	CHSCP	Fri, Mar 28, 2008	25.00	25.20	25.00	25.20
1256	NASDAQ	CHSCP	Thu, Mar 27, 2008	25.08	25.10	24.96	25.00
1255	NASDAQ	CHSCP	Wed, Mar 26, 2008	25.04	25.09	24.96	25.02
1254	NASDAQ	CHSCP	Tue, Mar 25, 2008	25.07	25.10	25.01	25.05
1253	NASDAQ	CHSCP	Mon, Mar 24, 2008	25.04	25.09	24.93	25.01
1252	NASDAQ	CHSCP	Thu, Mar 20, 2008	25.05	25.08	25.01	25.01
1251	NASDAQ	CHSCP	Wed, Mar 19, 2008	25.00	25.10	25.00	25.10
1250	NASDAQ	CHSCP	Tue, Mar 18, 2008	24.50	25.15	24.25	25.09
1249	NASDAQ	CHSCP	Mon, Mar 17, 2008	25.10	25.15	24.86	25.15
1248	NASDAQ	CHSCP	Fri, Mar 14, 2008	25.10	25.25	25.02	25.19
1247	NASDAQ	CHSCP	Thu, Mar 13, 2008	25.25	25.25	24.99	25.03
1246	NASDAQ	CHSCP	Wed, Mar 12, 2008	25.39	25.44	25.05	25.30
1245	NASDAQ	CHSCP	Tue, Mar 11, 2008	25.26	25.43	25.25	25.40
1244	NASDAQ	CHSCP	Mon, Mar 10, 2008	25.50	25.50	25.25	25.27
1243	NASDAQ	CHSCP	Fri, Mar 7, 2008	25.41	25.49	25.36	25.47
1242	NASDAQ	CHSCP	Thu, Mar 6, 2008	25.41	25.59	25.41	25.41
1241	NASDAQ	CHSCP	Wed, Mar 5, 2008	25.41	25.80	25.41	25.60
1240	NASDAQ	CHSCP	Tue, Mar 4, 2008	25.60	25.60	25.42	25.59
1239	NASDAQ	CHSCP	Mon, Mar 3, 2008	25.74	25.74	25.36	25.62
1238	NASDAQ	CHSCP	Fri, Feb 29, 2008	25.62	25.86	25.62	25.84
1237	NASDAQ	CHSCP	Thu, Feb 28, 2008	25.85	25.85	25.63	25.67
1236	NASDAQ	CHSCP	Wed, Feb 27, 2008	25.85	25.85	25.75	25.76
1235	NASDAQ	CHSCP	Tue, Feb 26, 2008	25.75	25.86	25.75	25.81
1234	NASDAQ	CHSCP	Mon, Feb 25, 2008	25.86	25.86	25.65	25.86
1233	NASDAQ	CHSCP	Fri, Feb 22, 2008	25.61	25.84	25.61	25.84
1232	NASDAQ	CHSCP	Thu, Feb 21, 2008	25.75	25.75	25.70	25.70
1231	NASDAQ	CHSCP	Wed, Feb 20, 2008	25.74	25.87	25.74	25.75
1230	NASDAQ	CHSCP	Tue, Feb 19, 2008	25.70	25.85	25.70	25.78
1229	NASDAQ	CHSCP	Fri, Feb 15, 2008	25.70	25.79	25.65	25.79
1228	NASDAQ	CHSCP	Thu, Feb 14, 2008	25.65	25.71	25.65	25.71
1227	NASDAQ	CHSCP	Wed, Feb 13, 2008	25.75	25.75	25.67	25.70
1226	NASDAQ	CHSCP	Tue, Feb 12, 2008	25.50	25.74	25.50	25.70
1225	NASDAQ	CHSCP	Mon, Feb 11, 2008	25.70	25.70	25.57	25.65
1224	NASDAQ	CHSCP	Fri, Feb 8, 2008	25.60	25.70	25.56	25.60
1223	NASDAQ	CHSCP	Thu, Feb 7, 2008	25.60	25.68	25.55	25.68
1222	NASDAQ	CHSCP	Wed, Feb 6, 2008	25.50	25.69	25.41	25.60
1221	NASDAQ	CHSCP	Tue, Feb 5, 2008	25.72	25.74	25.61	25.68
1220	NASDAQ	CHSCP	Mon, Feb 4, 2008	25.50	25.72	25.50	25.72
1219	NASDAQ	CHSCP	Fri, Feb 1, 2008	25.48	25.48	25.40	25.45
1218	NASDAQ	CHSCP	Thu, Jan 31, 2008	25.35	25.50	25.26	25.48
1217	NASDAQ	CHSCP	Wed, Jan 30, 2008	25.40	25.50	25.24	25.35
1216	NASDAQ	CHSCP	Tue, Jan 29, 2008	25.30	25.40	25.23	25.30
1215	NASDAQ	CHSCP	Mon, Jan 28, 2008	25.40	25.42	25.25	25.27
1214	NASDAQ	CHSCP	Fri, Jan 25, 2008	25.27	25.40	25.22	25.40
1213	NASDAQ	CHSCP	Thu, Jan 24, 2008	25.07	25.30	25.07	25.17
1212	NASDAQ	CHSCP	Wed, Jan 23, 2008	25.25	25.25	25.09	25.09
1211	NASDAQ	CHSCP	Tue, Jan 22, 2008	25.00	25.35	25.00	25.20
1210	NASDAQ	CHSCP	Fri, Jan 18, 2008	25.35	25.35	24.97	25.10
1209	NASDAQ	CHSCP	Thu, Jan 17, 2008	25.37	25.40	24.97	25.00
1208	NASDAQ	CHSCP	Wed, Jan 16, 2008	25.38	25.39	25.20	25.37
1207	NASDAQ	CHSCP	Tue, Jan 15, 2008	25.25	25.40	25.10	25.11
1206	NASDAQ	CHSCP	Mon, Jan 14, 2008	25.25	25.42	25.25	25.40
1205	NASDAQ	CHSCP	Fri, Jan 11, 2008	25.15	25.40	25.05	25.35
1204	NASDAQ	CHSCP	Thu, Jan 10, 2008	25.25	25.25	25.12	25.12
1203	NASDAQ	CHSCP	Wed, Jan 9, 2008	25.20	25.24	25.07	25.12
1202	NASDAQ	CHSCP	Tue, Jan 8, 2008	25.25	25.25	25.05	25.05
1201	NASDAQ	CHSCP	Mon, Jan 7, 2008	25.23	25.25	25.08	25.25
1200	NASDAQ	CHSCP	Fri, Jan 4, 2008	25.20	25.24	25.08	25.15
1199	NASDAQ	CHSCP	Thu, Jan 3, 2008	25.10	25.15	25.01	25.05
1198	NASDAQ	CHSCP	Wed, Jan 2, 2008	25.17	25.20	25.05	25.05
1197	NASDAQ	CHSCP	Mon, Dec 31, 2007	25.15	25.20	25.00	25.17
1196	NASDAQ	CHSCP	Fri, Dec 28, 2007	25.05	25.19	25.05	25.11
1195	NASDAQ	CHSCP	Thu, Dec 27, 2007	25.00	25.15	25.00	25.05
1194	NASDAQ	CHSCP	Wed, Dec 26, 2007	25.01	25.21	25.00	25.02
1193	NASDAQ	CHSCP	Mon, Dec 24, 2007	25.24	25.24	24.95	25.01
1192	NASDAQ	CHSCP	Fri, Dec 21, 2007	25.23	25.23	24.72	24.99
1191	NASDAQ	CHSCP	Thu, Dec 20, 2007	25.00	25.23	24.90	25.10
1190	NASDAQ	CHSCP	Wed, Dec 19, 2007	25.25	25.25	24.81	24.91
1189	NASDAQ	CHSCP	Tue, Dec 18, 2007	25.16	25.16	24.76	25.00
1188	NASDAQ	CHSCP	Mon, Dec 17, 2007	25.05	25.23	24.70	24.85
1187	NASDAQ	CHSCP	Fri, Dec 14, 2007	25.21	25.30	25.00	25.08
1186	NASDAQ	CHSCP	Thu, Dec 13, 2007	25.36	25.37	25.21	25.27
1185	NASDAQ	CHSCP	Wed, Dec 12, 2007	25.31	25.40	25.20	25.32
1184	NASDAQ	CHSCP	Tue, Dec 11, 2007	25.36	25.95	25.36	25.78
1183	NASDAQ	CHSCP	Mon, Dec 10, 2007	25.48	25.48	25.32	25.41
1182	NASDAQ	CHSCP	Fri, Dec 7, 2007	25.38	25.50	25.35	25.48
1181	NASDAQ	CHSCP	Thu, Dec 6, 2007	25.45	25.45	25.31	25.34
1180	NASDAQ	CHSCP	Wed, Dec 5, 2007	25.44	25.45	25.30	25.39
1179	NASDAQ	CHSCP	Tue, Dec 4, 2007	25.31	25.45	25.30	25.31
1178	NASDAQ	CHSCP	Mon, Dec 3, 2007	25.38	25.50	25.35	25.36
1177	NASDAQ	CHSCP	Fri, Nov 30, 2007	25.35	25.40	25.31	25.31
1176	NASDAQ	CHSCP	Thu, Nov 29, 2007	25.30	25.35	25.30	25.35
1175	NASDAQ	CHSCP	Wed, Nov 28, 2007	25.36	25.37	25.36	25.37
1174	NASDAQ	CHSCP	Tue, Nov 27, 2007	25.25	25.38	25.21	25.21
1173	NASDAQ	CHSCP	Mon, Nov 26, 2007	25.34	25.40	25.20	25.20
1172	NASDAQ	CHSCP	Fri, Nov 23, 2007	25.30	25.30	25.28	25.28
1171	NASDAQ	CHSCP	Wed, Nov 21, 2007	25.21	25.29	25.20	25.24
1170	NASDAQ	CHSCP	Tue, Nov 20, 2007	25.40	25.57	25.20	25.25
1169	NASDAQ	CHSCP	Mon, Nov 19, 2007	25.25	25.40	25.20	25.25
1168	NASDAQ	CHSCP	Fri, Nov 16, 2007	25.20	25.30	25.20	25.25
1167	NASDAQ	CHSCP	Thu, Nov 15, 2007	25.20	25.32	25.20	25.32
1166	NASDAQ	CHSCP	Wed, Nov 14, 2007	25.35	25.35	25.25	25.28
1165	NASDAQ	CHSCP	Tue, Nov 13, 2007	25.30	25.40	25.15	25.26
1164	NASDAQ	CHSCP	Mon, Nov 12, 2007	25.30	25.30	25.26	25.30
1163	NASDAQ	CHSCP	Fri, Nov 9, 2007	25.30	25.30	25.26	25.26
1162	NASDAQ	CHSCP	Thu, Nov 8, 2007	25.26	25.29	25.22	25.29
1161	NASDAQ	CHSCP	Wed, Nov 7, 2007	25.29	25.30	25.26	25.26
1160	NASDAQ	CHSCP	Tue, Nov 6, 2007	25.35	25.35	25.28	25.30
1159	NASDAQ	CHSCP	Mon, Nov 5, 2007	25.30	25.39	25.28	25.39
1158	NASDAQ	CHSCP	Fri, Nov 2, 2007	25.30	25.35	25.27	25.32
1157	NASDAQ	CHSCP	Thu, Nov 1, 2007	25.27	25.30	25.27	25.28
1156	NASDAQ	CHSCP	Wed, Oct 31, 2007	25.28	25.30	25.27	25.29
1155	NASDAQ	CHSCP	Tue, Oct 30, 2007	25.45	25.45	25.25	25.27
1154	NASDAQ	CHSCP	Mon, Oct 29, 2007	25.51	25.55	25.35	25.45
1153	NASDAQ	CHSCP	Fri, Oct 26, 2007	25.35	25.51	25.31	25.50
1152	NASDAQ	CHSCP	Thu, Oct 25, 2007	25.50	25.50	25.29	25.45
1151	NASDAQ	CHSCP	Wed, Oct 24, 2007	25.45	25.49	25.27	25.49
1150	NASDAQ	CHSCP	Tue, Oct 23, 2007	25.30	25.37	25.30	25.37
1149	NASDAQ	CHSCP	Mon, Oct 22, 2007	25.30	25.46	25.30	25.42
1148	NASDAQ	CHSCP	Fri, Oct 19, 2007	25.33	25.33	25.30	25.30
1147	NASDAQ	CHSCP	Thu, Oct 18, 2007	25.41	25.41	25.32	25.32
1146	NASDAQ	CHSCP	Wed, Oct 17, 2007	25.50	25.50	25.30	25.44
1145	NASDAQ	CHSCP	Tue, Oct 16, 2007	25.32	25.50	25.30	25.50
1144	NASDAQ	CHSCP	Mon, Oct 15, 2007	25.43	25.49	25.30	25.43
1143	NASDAQ	CHSCP	Fri, Oct 12, 2007	25.50	25.51	25.32	25.51
1142	NASDAQ	CHSCP	Thu, Oct 11, 2007	25.60	25.60	25.32	25.32
1141	NASDAQ	CHSCP	Wed, Oct 10, 2007	25.32	25.60	25.30	25.60
1140	NASDAQ	CHSCP	Tue, Oct 9, 2007	25.31	25.40	25.30	25.31
1139	NASDAQ	CHSCP	Mon, Oct 8, 2007	25.31	25.39	25.31	25.38
1138	NASDAQ	CHSCP	Fri, Oct 5, 2007	25.30	25.38	25.30	25.38
1137	NASDAQ	CHSCP	Thu, Oct 4, 2007	25.32	25.39	25.32	25.32
1136	NASDAQ	CHSCP	Wed, Oct 3, 2007	25.44	25.44	25.32	25.32
1135	NASDAQ	CHSCP	Tue, Oct 2, 2007	25.47	25.47	25.30	25.42
1134	NASDAQ	CHSCP	Mon, Oct 1, 2007	25.40	25.50	25.30	25.30
1133	NASDAQ	CHSCP	Fri, Sep 28, 2007	25.40	25.40	25.36	25.40
1132	NASDAQ	CHSCP	Thu, Sep 27, 2007	25.55	25.55	25.35	25.37
1131	NASDAQ	CHSCP	Wed, Sep 26, 2007	25.60	25.60	25.37	25.41
1130	NASDAQ	CHSCP	Tue, Sep 25, 2007	25.60	25.60	25.36	25.38
1129	NASDAQ	CHSCP	Mon, Sep 24, 2007	25.58	25.60	25.45	25.55
1128	NASDAQ	CHSCP	Fri, Sep 21, 2007	25.49	25.58	25.36	25.37
1127	NASDAQ	CHSCP	Thu, Sep 20, 2007	25.30	25.48	25.30	25.41
1126	NASDAQ	CHSCP	Wed, Sep 19, 2007	25.37	25.48	25.36	25.41
1125	NASDAQ	CHSCP	Tue, Sep 18, 2007	25.36	25.57	25.36	25.48
1124	NASDAQ	CHSCP	Mon, Sep 17, 2007	25.54	25.54	25.30	25.32
1123	NASDAQ	CHSCP	Fri, Sep 14, 2007	25.35	25.57	25.27	25.57
1122	NASDAQ	CHSCP	Thu, Sep 13, 2007	25.50	25.57	25.45	25.57
1121	NASDAQ	CHSCP	Wed, Sep 12, 2007	25.60	25.90	25.60	25.80
1120	NASDAQ	CHSCP	Tue, Sep 11, 2007	25.66	25.80	25.60	25.75
1119	NASDAQ	CHSCP	Mon, Sep 10, 2007	25.65	25.85	25.65	25.66
1118	NASDAQ	CHSCP	Fri, Sep 7, 2007	25.62	25.65	25.62	25.65
1117	NASDAQ	CHSCP	Thu, Sep 6, 2007	25.59	25.59	25.50	25.50
1116	NASDAQ	CHSCP	Wed, Sep 5, 2007	25.51	25.58	25.34	25.51
1115	NASDAQ	CHSCP	Tue, Sep 4, 2007	25.63	25.63	25.55	25.63
1114	NASDAQ	CHSCP	Fri, Aug 31, 2007	25.32	25.53	25.32	25.53
1113	NASDAQ	CHSCP	Thu, Aug 30, 2007	25.50	25.50	25.30	25.38
1112	NASDAQ	CHSCP	Wed, Aug 29, 2007	25.30	25.31	25.30	25.31
1111	NASDAQ	CHSCP	Tue, Aug 28, 2007	25.26	25.37	25.21	25.26
1110	NASDAQ	CHSCP	Mon, Aug 27, 2007	25.49	25.55	25.24	25.26
1109	NASDAQ	CHSCP	Fri, Aug 24, 2007	25.19	25.50	25.19	25.30
1108	NASDAQ	CHSCP	Thu, Aug 23, 2007	25.51	25.57	25.30	25.33
1107	NASDAQ	CHSCP	Wed, Aug 22, 2007	25.54	25.54	25.20	25.23
1106	NASDAQ	CHSCP	Tue, Aug 21, 2007	25.43	25.43	25.43	25.43
1105	NASDAQ	CHSCP	Mon, Aug 20, 2007	25.56	25.57	25.16	25.20
1104	NASDAQ	CHSCP	Fri, Aug 17, 2007	25.29	25.58	25.25	25.50
1103	NASDAQ	CHSCP	Thu, Aug 16, 2007	25.15	25.50	25.13	25.27
1102	NASDAQ	CHSCP	Wed, Aug 15, 2007	25.21	25.46	25.18	25.42
1101	NASDAQ	CHSCP	Tue, Aug 14, 2007	25.18	25.56	25.18	25.49
1100	NASDAQ	CHSCP	Mon, Aug 13, 2007	25.15	25.23	25.12	25.19
1099	NASDAQ	CHSCP	Fri, Aug 10, 2007	25.60	25.60	25.12	25.12
1098	NASDAQ	CHSCP	Thu, Aug 9, 2007	25.60	25.60	25.53	25.56
1097	NASDAQ	CHSCP	Wed, Aug 8, 2007	25.31	25.52	25.31	25.39
1096	NASDAQ	CHSCP	Tue, Aug 7, 2007	25.33	25.53	25.33	25.40
1095	NASDAQ	CHSCP	Mon, Aug 6, 2007	25.50	25.69	25.30	25.30
1094	NASDAQ	CHSCP	Fri, Aug 3, 2007	25.78	25.78	25.46	25.51
1093	NASDAQ	CHSCP	Thu, Aug 2, 2007	25.52	25.76	25.42	25.51
1092	NASDAQ	CHSCP	Wed, Aug 1, 2007	25.80	25.80	25.45	25.50
1091	NASDAQ	CHSCP	Tue, Jul 31, 2007	25.48	25.66	25.41	25.50
1090	NASDAQ	CHSCP	Mon, Jul 30, 2007	25.65	25.65	25.45	25.45
1089	NASDAQ	CHSCP	Fri, Jul 27, 2007	25.55	25.55	25.55	25.55
1088	NASDAQ	CHSCP	Thu, Jul 26, 2007	25.52	25.55	25.45	25.45
1087	NASDAQ	CHSCP	Wed, Jul 25, 2007	25.75	25.75	25.50	25.51
1086	NASDAQ	CHSCP	Tue, Jul 24, 2007	25.51	25.60	25.51	25.55
1085	NASDAQ	CHSCP	Mon, Jul 23, 2007	25.61	25.61	25.60	25.60
1084	NASDAQ	CHSCP	Fri, Jul 20, 2007	25.64	25.70	25.61	25.61
1083	NASDAQ	CHSCP	Thu, Jul 19, 2007	25.65	25.74	25.65	25.65
1082	NASDAQ	CHSCP	Wed, Jul 18, 2007	25.64	25.74	25.62	25.74
1081	NASDAQ	CHSCP	Tue, Jul 17, 2007	25.80	25.80	25.62	25.69
1080	NASDAQ	CHSCP	Mon, Jul 16, 2007	25.65	25.77	25.65	25.67
1079	NASDAQ	CHSCP	Fri, Jul 13, 2007	25.89	25.89	25.68	25.70
1078	NASDAQ	CHSCP	Thu, Jul 12, 2007	25.70	25.90	25.62	25.70
1077	NASDAQ	CHSCP	Wed, Jul 11, 2007	25.70	25.76	25.70	25.70
1076	NASDAQ	CHSCP	Tue, Jul 10, 2007	25.80	25.80	25.70	25.70
1075	NASDAQ	CHSCP	Mon, Jul 9, 2007	25.74	25.80	25.68	25.74
1074	NASDAQ	CHSCP	Fri, Jul 6, 2007	25.65	25.75	25.65	25.70
1073	NASDAQ	CHSCP	Thu, Jul 5, 2007	25.61	25.76	25.61	25.76
1072	NASDAQ	CHSCP	Tue, Jul 3, 2007	25.77	25.78	25.65	25.75
1071	NASDAQ	CHSCP	Mon, Jul 2, 2007	25.70	25.77	25.65	25.75
1070	NASDAQ	CHSCP	Fri, Jun 29, 2007	25.65	25.79	25.65	25.77
1069	NASDAQ	CHSCP	Thu, Jun 28, 2007	25.60	25.79	25.60	25.70
1068	NASDAQ	CHSCP	Wed, Jun 27, 2007	25.70	25.70	25.65	25.65
1067	NASDAQ	CHSCP	Tue, Jun 26, 2007	25.67	25.67	25.65	25.65
1066	NASDAQ	CHSCP	Mon, Jun 25, 2007	25.66	25.69	25.65	25.66
1065	NASDAQ	CHSCP	Fri, Jun 22, 2007	25.70	25.70	25.65	25.68
1064	NASDAQ	CHSCP	Thu, Jun 21, 2007	25.75	25.79	25.70	25.70
1063	NASDAQ	CHSCP	Wed, Jun 20, 2007	25.79	25.80	25.73	25.79
1062	NASDAQ	CHSCP	Tue, Jun 19, 2007	25.79	25.80	25.72	25.72
1061	NASDAQ	CHSCP	Mon, Jun 18, 2007	25.75	25.75	25.61	25.75
1060	NASDAQ	CHSCP	Fri, Jun 15, 2007	25.68	25.70	25.60	25.70
1059	NASDAQ	CHSCP	Thu, Jun 14, 2007	25.65	25.90	25.65	25.84
1058	NASDAQ	CHSCP	Wed, Jun 13, 2007	25.89	25.90	25.76	25.90
1057	NASDAQ	CHSCP	Tue, Jun 12, 2007	25.80	25.89	25.75	25.85
1056	NASDAQ	CHSCP	Mon, Jun 11, 2007	25.80	25.88	25.70	25.71
1055	NASDAQ	CHSCP	Fri, Jun 8, 2007	25.89	25.90	25.85	25.88
1054	NASDAQ	CHSCP	Thu, Jun 7, 2007	25.88	25.90	25.88	25.89
1053	NASDAQ	CHSCP	Wed, Jun 6, 2007	25.89	25.90	25.71	25.77
1052	NASDAQ	CHSCP	Tue, Jun 5, 2007	25.90	25.90	25.71	25.77
1051	NASDAQ	CHSCP	Mon, Jun 4, 2007	25.89	25.90	25.78	25.81
1050	NASDAQ	CHSCP	Fri, Jun 1, 2007	25.80	25.90	25.80	25.80
1049	NASDAQ	CHSCP	Thu, May 31, 2007	25.71	25.90	25.68	25.89
1048	NASDAQ	CHSCP	Wed, May 30, 2007	25.76	25.89	25.71	25.89
1047	NASDAQ	CHSCP	Tue, May 29, 2007	25.71	25.79	25.71	25.75
1046	NASDAQ	CHSCP	Fri, May 25, 2007	25.75	25.75	25.70	25.72
1045	NASDAQ	CHSCP	Thu, May 24, 2007	25.69	25.75	25.69	25.75
1044	NASDAQ	CHSCP	Wed, May 23, 2007	25.75	25.75	25.70	25.75
1043	NASDAQ	CHSCP	Tue, May 22, 2007	25.74	25.75	25.70	25.74
1042	NASDAQ	CHSCP	Mon, May 21, 2007	25.74	25.74	25.68	25.68
1041	NASDAQ	CHSCP	Fri, May 18, 2007	25.74	25.74	25.62	25.71
1040	NASDAQ	CHSCP	Thu, May 17, 2007	25.74	25.74	25.70	25.74
1039	NASDAQ	CHSCP	Wed, May 16, 2007	25.75	25.75	25.71	25.71
1038	NASDAQ	CHSCP	Tue, May 15, 2007	25.66	25.78	25.66	25.75
1037	NASDAQ	CHSCP	Mon, May 14, 2007	25.80	25.80	25.62	25.77
1036	NASDAQ	CHSCP	Fri, May 11, 2007	25.90	25.90	25.75	25.78
1035	NASDAQ	CHSCP	Thu, May 10, 2007	25.60	25.85	25.60	25.82
1034	NASDAQ	CHSCP	Wed, May 9, 2007	25.75	25.87	25.75	25.87
1033	NASDAQ	CHSCP	Tue, May 8, 2007	25.75	25.85	25.75	25.75
1032	NASDAQ	CHSCP	Mon, May 7, 2007	25.80	25.85	25.67	25.84
1031	NASDAQ	CHSCP	Fri, May 4, 2007	25.75	25.87	25.75	25.87
1030	NASDAQ	CHSCP	Thu, May 3, 2007	25.74	25.75	25.69	25.71
1029	NASDAQ	CHSCP	Wed, May 2, 2007	25.62	25.75	25.62	25.75
1028	NASDAQ	CHSCP	Tue, May 1, 2007	25.85	25.88	25.62	25.72
1027	NASDAQ	CHSCP	Mon, Apr 30, 2007	25.70	25.75	25.64	25.75
1026	NASDAQ	CHSCP	Fri, Apr 27, 2007	25.72	25.72	25.70	25.70
1025	NASDAQ	CHSCP	Thu, Apr 26, 2007	25.79	25.80	25.62	25.80
1024	NASDAQ	CHSCP	Wed, Apr 25, 2007	25.62	25.79	25.60	25.79
1023	NASDAQ	CHSCP	Tue, Apr 24, 2007	25.79	25.79	25.60	25.62
1022	NASDAQ	CHSCP	Mon, Apr 23, 2007	25.90	25.90	25.67	25.71
1021	NASDAQ	CHSCP	Fri, Apr 20, 2007	25.89	25.90	25.75	25.75
1020	NASDAQ	CHSCP	Thu, Apr 19, 2007	25.80	25.89	25.80	25.85
1019	NASDAQ	CHSCP	Wed, Apr 18, 2007	25.85	25.85	25.60	25.65
1018	NASDAQ	CHSCP	Tue, Apr 17, 2007	25.60	25.80	25.60	25.63
1017	NASDAQ	CHSCP	Mon, Apr 16, 2007	25.80	25.90	25.61	25.62
1016	NASDAQ	CHSCP	Fri, Apr 13, 2007	25.75	25.80	25.66	25.70
1015	NASDAQ	CHSCP	Thu, Apr 12, 2007	25.75	25.97	25.75	25.76
1014	NASDAQ	CHSCP	Wed, Apr 11, 2007	25.97	25.97	25.74	25.74
1013	NASDAQ	CHSCP	Tue, Apr 10, 2007	25.88	25.98	25.77	25.98
1012	NASDAQ	CHSCP	Mon, Apr 9, 2007	25.75	26.04	25.70	25.77
1011	NASDAQ	CHSCP	Thu, Apr 5, 2007	25.75	25.86	25.63	25.64
1010	NASDAQ	CHSCP	Wed, Apr 4, 2007	25.89	26.00	25.68	25.99
1009	NASDAQ	CHSCP	Tue, Apr 3, 2007	25.80	25.95	25.54	25.89
1008	NASDAQ	CHSCP	Mon, Apr 2, 2007	25.76	25.94	25.50	25.82
1007	NASDAQ	CHSCP	Fri, Mar 30, 2007	25.73	25.97	25.68	25.81
1006	NASDAQ	CHSCP	Thu, Mar 29, 2007	26.05	26.05	25.85	25.85
1005	NASDAQ	CHSCP	Wed, Mar 28, 2007	25.80	26.05	25.70	26.05
1004	NASDAQ	CHSCP	Tue, Mar 27, 2007	25.82	25.96	25.68	25.85
1003	NASDAQ	CHSCP	Mon, Mar 26, 2007	25.71	25.87	25.61	25.67
1002	NASDAQ	CHSCP	Fri, Mar 23, 2007	25.85	25.85	25.70	25.81
1001	NASDAQ	CHSCP	Thu, Mar 22, 2007	25.80	25.90	25.75	25.85
1000	NASDAQ	CHSCP	Wed, Mar 21, 2007	25.75	25.89	25.70	25.85
999	NASDAQ	CHSCP	Tue, Mar 20, 2007	26.05	26.05	25.81	25.90
998	NASDAQ	CHSCP	Mon, Mar 19, 2007	25.70	26.00	25.70	26.00
997	NASDAQ	CHSCP	Fri, Mar 16, 2007	25.70	26.02	25.70	26.00
996	NASDAQ	CHSCP	Thu, Mar 15, 2007	25.94	26.09	25.77	26.00
995	NASDAQ	CHSCP	Wed, Mar 14, 2007	25.86	26.16	25.68	26.16
994	NASDAQ	CHSCP	Tue, Mar 13, 2007	25.86	26.10	25.86	26.05
993	NASDAQ	CHSCP	Mon, Mar 12, 2007	26.00	26.00	25.80	25.97
992	NASDAQ	CHSCP	Fri, Mar 9, 2007	26.00	26.00	25.90	25.90
991	NASDAQ	CHSCP	Thu, Mar 8, 2007	26.02	26.02	25.90	25.90
990	NASDAQ	CHSCP	Wed, Mar 7, 2007	25.85	26.02	25.80	25.90
989	NASDAQ	CHSCP	Tue, Mar 6, 2007	26.00	26.02	25.84	25.90
988	NASDAQ	CHSCP	Mon, Mar 5, 2007	26.09	26.09	25.90	26.00
987	NASDAQ	CHSCP	Fri, Mar 2, 2007	26.00	26.04	25.90	26.04
986	NASDAQ	CHSCP	Thu, Mar 1, 2007	26.10	26.10	25.80	25.90
985	NASDAQ	CHSCP	Wed, Feb 28, 2007	26.10	26.19	25.97	26.10
984	NASDAQ	CHSCP	Tue, Feb 27, 2007	26.25	26.25	26.01	26.25
983	NASDAQ	CHSCP	Mon, Feb 26, 2007	26.00	26.25	25.95	26.00
982	NASDAQ	CHSCP	Fri, Feb 23, 2007	26.17	26.23	26.00	26.00
981	NASDAQ	CHSCP	Thu, Feb 22, 2007	26.03	26.15	25.96	25.96
980	NASDAQ	CHSCP	Wed, Feb 21, 2007	25.95	26.18	25.95	26.18
979	NASDAQ	CHSCP	Tue, Feb 20, 2007	26.01	26.10	26.01	26.01
978	NASDAQ	CHSCP	Fri, Feb 16, 2007	25.99	26.10	25.99	26.10
977	NASDAQ	CHSCP	Thu, Feb 15, 2007	26.00	26.09	25.99	26.09
976	NASDAQ	CHSCP	Wed, Feb 14, 2007	26.00	26.10	26.00	26.01
975	NASDAQ	CHSCP	Tue, Feb 13, 2007	26.11	26.11	26.11	26.11
974	NASDAQ	CHSCP	Mon, Feb 12, 2007	26.07	26.09	26.00	26.07
973	NASDAQ	CHSCP	Fri, Feb 9, 2007	26.07	26.09	26.07	26.09
972	NASDAQ	CHSCP	Thu, Feb 8, 2007	26.00	26.09	26.00	26.09
971	NASDAQ	CHSCP	Wed, Feb 7, 2007	26.05	26.09	25.92	25.95
970	NASDAQ	CHSCP	Tue, Feb 6, 2007	26.07	26.20	26.00	26.01
969	NASDAQ	CHSCP	Mon, Feb 5, 2007	26.05	26.25	26.05	26.09
968	NASDAQ	CHSCP	Fri, Feb 2, 2007	26.05	26.34	26.05	26.30
967	NASDAQ	CHSCP	Thu, Feb 1, 2007	26.24	26.30	26.24	26.30
966	NASDAQ	CHSCP	Wed, Jan 31, 2007	26.10	26.25	26.00	26.00
965	NASDAQ	CHSCP	Tue, Jan 30, 2007	25.91	26.08	25.90	25.90
964	NASDAQ	CHSCP	Mon, Jan 29, 2007	26.10	26.10	25.91	25.94
963	NASDAQ	CHSCP	Fri, Jan 26, 2007	26.00	26.09	25.95	26.09
962	NASDAQ	CHSCP	Thu, Jan 25, 2007	26.10	26.18	25.90	25.95
961	NASDAQ	CHSCP	Wed, Jan 24, 2007	26.10	26.30	25.95	26.00
960	NASDAQ	CHSCP	Tue, Jan 23, 2007	26.37	26.37	26.11	26.11
959	NASDAQ	CHSCP	Mon, Jan 22, 2007	26.16	26.30	26.16	26.16
958	NASDAQ	CHSCP	Fri, Jan 19, 2007	26.20	26.30	26.16	26.30
957	NASDAQ	CHSCP	Thu, Jan 18, 2007	26.39	26.39	26.15	26.35
956	NASDAQ	CHSCP	Wed, Jan 17, 2007	26.25	26.25	25.95	26.20
955	NASDAQ	CHSCP	Tue, Jan 16, 2007	26.20	26.26	26.20	26.26
954	NASDAQ	CHSCP	Fri, Jan 12, 2007	26.38	26.38	26.06	26.25
953	NASDAQ	CHSCP	Thu, Jan 11, 2007	26.44	26.44	26.11	26.35
952	NASDAQ	CHSCP	Wed, Jan 10, 2007	26.28	26.35	25.98	26.32
951	NASDAQ	CHSCP	Tue, Jan 9, 2007	26.03	26.29	25.98	26.27
950	NASDAQ	CHSCP	Mon, Jan 8, 2007	25.92	26.29	25.92	26.25
949	NASDAQ	CHSCP	Fri, Jan 5, 2007	25.91	26.20	25.91	25.94
948	NASDAQ	CHSCP	Thu, Jan 4, 2007	26.24	26.24	25.91	26.20
947	NASDAQ	CHSCP	Wed, Jan 3, 2007	26.30	26.30	25.91	25.91
946	NASDAQ	CHSCP	Fri, Dec 29, 2006	26.30	26.30	26.29	26.30
945	NASDAQ	CHSCP	Thu, Dec 28, 2006	26.35	26.35	25.92	26.30
944	NASDAQ	CHSCP	Wed, Dec 27, 2006	25.92	26.09	25.92	26.09
943	NASDAQ	CHSCP	Tue, Dec 26, 2006	26.39	26.39	25.91	25.91
942	NASDAQ	CHSCP	Fri, Dec 22, 2006	26.43	26.43	26.00	26.00
941	NASDAQ	CHSCP	Thu, Dec 21, 2006	26.10	26.26	26.01	26.01
940	NASDAQ	CHSCP	Wed, Dec 20, 2006	26.25	26.40	26.02	26.10
939	NASDAQ	CHSCP	Tue, Dec 19, 2006	26.10	26.40	26.10	26.17
938	NASDAQ	CHSCP	Mon, Dec 18, 2006	26.16	26.38	26.12	26.12
937	NASDAQ	CHSCP	Fri, Dec 15, 2006	26.42	26.44	26.10	26.40
936	NASDAQ	CHSCP	Thu, Dec 14, 2006	26.00	26.44	26.00	26.44
935	NASDAQ	CHSCP	Wed, Dec 13, 2006	26.00	26.45	26.00	26.44
934	NASDAQ	CHSCP	Tue, Dec 12, 2006	26.30	26.49	26.15	26.38
933	NASDAQ	CHSCP	Mon, Dec 11, 2006	26.50	26.50	26.49	26.50
932	NASDAQ	CHSCP	Fri, Dec 8, 2006	26.50	26.50	26.50	26.50
931	NASDAQ	CHSCP	Thu, Dec 7, 2006	26.40	26.50	26.40	26.40
930	NASDAQ	CHSCP	Wed, Dec 6, 2006	26.38	26.50	26.38	26.50
929	NASDAQ	CHSCP	Tue, Dec 5, 2006	26.50	26.50	26.38	26.40
928	NASDAQ	CHSCP	Mon, Dec 4, 2006	26.50	26.50	26.36	26.36
927	NASDAQ	CHSCP	Fri, Dec 1, 2006	26.36	26.50	26.36	26.50
926	NASDAQ	CHSCP	Thu, Nov 30, 2006	26.50	26.50	26.38	26.40
925	NASDAQ	CHSCP	Wed, Nov 29, 2006	26.49	26.49	26.40	26.42
924	NASDAQ	CHSCP	Tue, Nov 28, 2006	26.40	26.49	26.31	26.31
923	NASDAQ	CHSCP	Mon, Nov 27, 2006	26.35	26.40	26.33	26.40
922	NASDAQ	CHSCP	Fri, Nov 24, 2006	26.39	26.39	26.39	26.39
921	NASDAQ	CHSCP	Wed, Nov 22, 2006	26.26	26.33	26.26	26.33
920	NASDAQ	CHSCP	Tue, Nov 21, 2006	26.26	26.40	26.26	26.36
919	NASDAQ	CHSCP	Mon, Nov 20, 2006	26.33	26.33	26.26	26.26
918	NASDAQ	CHSCP	Fri, Nov 17, 2006	26.35	26.35	26.30	26.33
917	NASDAQ	CHSCP	Thu, Nov 16, 2006	26.35	26.35	26.25	26.35
916	NASDAQ	CHSCP	Wed, Nov 15, 2006	26.33	26.35	26.27	26.35
915	NASDAQ	CHSCP	Tue, Nov 14, 2006	26.33	26.33	26.18	26.29
914	NASDAQ	CHSCP	Mon, Nov 13, 2006	26.25	26.25	26.22	26.25
913	NASDAQ	CHSCP	Fri, Nov 10, 2006	26.25	26.25	26.21	26.21
912	NASDAQ	CHSCP	Thu, Nov 9, 2006	26.25	26.25	26.11	26.25
911	NASDAQ	CHSCP	Wed, Nov 8, 2006	26.08	26.23	25.90	26.23
910	NASDAQ	CHSCP	Tue, Nov 7, 2006	26.01	26.25	26.01	26.22
909	NASDAQ	CHSCP	Mon, Nov 6, 2006	26.23	26.23	26.06	26.23
908	NASDAQ	CHSCP	Fri, Nov 3, 2006	25.90	26.22	25.90	26.21
907	NASDAQ	CHSCP	Thu, Nov 2, 2006	26.02	26.17	26.00	26.05
906	NASDAQ	CHSCP	Wed, Nov 1, 2006	26.02	26.23	26.02	26.10
905	NASDAQ	CHSCP	Tue, Oct 31, 2006	26.01	26.24	26.01	26.24
904	NASDAQ	CHSCP	Mon, Oct 30, 2006	26.01	26.24	26.01	26.21
903	NASDAQ	CHSCP	Fri, Oct 27, 2006	26.24	26.24	26.05	26.05
902	NASDAQ	CHSCP	Thu, Oct 26, 2006	25.95	26.22	25.95	26.20
901	NASDAQ	CHSCP	Wed, Oct 25, 2006	26.20	26.22	26.05	26.22
900	NASDAQ	CHSCP	Tue, Oct 24, 2006	26.20	26.20	25.92	26.20
899	NASDAQ	CHSCP	Mon, Oct 23, 2006	26.00	26.20	25.95	26.20
898	NASDAQ	CHSCP	Fri, Oct 20, 2006	26.00	26.07	26.00	26.07
897	NASDAQ	CHSCP	Thu, Oct 19, 2006	26.09	26.15	25.90	26.15
896	NASDAQ	CHSCP	Wed, Oct 18, 2006	26.19	26.24	26.09	26.24
895	NASDAQ	CHSCP	Tue, Oct 17, 2006	26.00	26.20	25.85	26.16
894	NASDAQ	CHSCP	Mon, Oct 16, 2006	25.85	26.18	25.81	26.18
893	NASDAQ	CHSCP	Fri, Oct 13, 2006	26.00	26.17	26.00	26.00
892	NASDAQ	CHSCP	Thu, Oct 12, 2006	26.13	26.13	26.00	26.00
891	NASDAQ	CHSCP	Wed, Oct 11, 2006	26.23	26.23	26.01	26.20
890	NASDAQ	CHSCP	Tue, Oct 10, 2006	26.20	26.33	26.00	26.00
889	NASDAQ	CHSCP	Mon, Oct 9, 2006	26.07	26.25	26.06	26.15
888	NASDAQ	CHSCP	Fri, Oct 6, 2006	26.34	26.34	26.10	26.27
887	NASDAQ	CHSCP	Thu, Oct 5, 2006	26.37	26.38	26.05	26.06
886	NASDAQ	CHSCP	Wed, Oct 4, 2006	26.40	26.49	26.09	26.09
885	NASDAQ	CHSCP	Tue, Oct 3, 2006	26.25	26.49	26.25	26.27
884	NASDAQ	CHSCP	Mon, Oct 2, 2006	26.50	26.50	26.25	26.50
883	NASDAQ	CHSCP	Fri, Sep 29, 2006	26.40	26.50	26.38	26.50
882	NASDAQ	CHSCP	Thu, Sep 28, 2006	26.25	26.45	26.15	26.45
881	NASDAQ	CHSCP	Wed, Sep 27, 2006	26.48	26.49	26.26	26.26
880	NASDAQ	CHSCP	Tue, Sep 26, 2006	26.40	26.48	26.27	26.48
879	NASDAQ	CHSCP	Mon, Sep 25, 2006	26.32	26.49	26.25	26.27
878	NASDAQ	CHSCP	Fri, Sep 22, 2006	26.52	26.52	26.35	26.50
877	NASDAQ	CHSCP	Thu, Sep 21, 2006	26.53	26.53	26.11	26.11
876	NASDAQ	CHSCP	Wed, Sep 20, 2006	26.43	26.43	26.31	26.31
875	NASDAQ	CHSCP	Tue, Sep 19, 2006	26.31	26.43	26.31	26.43
874	NASDAQ	CHSCP	Mon, Sep 18, 2006	26.26	26.44	26.26	26.43
873	NASDAQ	CHSCP	Fri, Sep 15, 2006	26.48	26.48	26.26	26.41
872	NASDAQ	CHSCP	Thu, Sep 14, 2006	26.19	26.55	26.19	26.22
871	NASDAQ	CHSCP	Wed, Sep 13, 2006	26.30	26.50	26.26	26.50
870	NASDAQ	CHSCP	Tue, Sep 12, 2006	26.42	26.45	26.03	26.30
869	NASDAQ	CHSCP	Mon, Sep 11, 2006	26.50	26.50	26.48	26.50
868	NASDAQ	CHSCP	Fri, Sep 8, 2006	26.55	26.60	26.48	26.58
867	NASDAQ	CHSCP	Thu, Sep 7, 2006	26.50	26.55	26.48	26.55
866	NASDAQ	CHSCP	Wed, Sep 6, 2006	26.40	26.50	26.40	26.48
865	NASDAQ	CHSCP	Tue, Sep 5, 2006	26.42	26.42	26.40	26.42
864	NASDAQ	CHSCP	Fri, Sep 1, 2006	26.14	26.35	26.14	26.35
863	NASDAQ	CHSCP	Thu, Aug 31, 2006	26.30	26.44	26.14	26.30
862	NASDAQ	CHSCP	Wed, Aug 30, 2006	26.25	26.39	26.10	26.30
861	NASDAQ	CHSCP	Tue, Aug 29, 2006	26.12	26.45	26.10	26.17
860	NASDAQ	CHSCP	Mon, Aug 28, 2006	26.25	26.30	26.01	26.30
859	NASDAQ	CHSCP	Fri, Aug 25, 2006	26.30	26.34	26.00	26.34
858	NASDAQ	CHSCP	Thu, Aug 24, 2006	26.10	26.26	26.00	26.00
857	NASDAQ	CHSCP	Wed, Aug 23, 2006	26.31	26.35	26.00	26.00
856	NASDAQ	CHSCP	Tue, Aug 22, 2006	26.25	26.25	26.10	26.12
855	NASDAQ	CHSCP	Mon, Aug 21, 2006	26.08	26.41	26.00	26.10
854	NASDAQ	CHSCP	Fri, Aug 18, 2006	26.15	26.40	26.09	26.09
853	NASDAQ	CHSCP	Thu, Aug 17, 2006	26.49	26.49	26.09	26.43
852	NASDAQ	CHSCP	Wed, Aug 16, 2006	26.20	26.33	26.20	26.22
851	NASDAQ	CHSCP	Tue, Aug 15, 2006	26.49	26.49	26.09	26.22
850	NASDAQ	CHSCP	Mon, Aug 14, 2006	26.49	26.49	26.22	26.49
849	NASDAQ	CHSCP	Fri, Aug 11, 2006	26.38	26.49	26.38	26.48
848	NASDAQ	CHSCP	Thu, Aug 10, 2006	26.26	26.30	26.25	26.30
847	NASDAQ	CHSCP	Wed, Aug 9, 2006	26.25	26.38	26.20	26.36
846	NASDAQ	CHSCP	Tue, Aug 8, 2006	26.40	26.45	26.25	26.25
845	NASDAQ	CHSCP	Mon, Aug 7, 2006	26.20	26.45	26.11	26.21
844	NASDAQ	CHSCP	Fri, Aug 4, 2006	26.37	26.50	26.11	26.50
843	NASDAQ	CHSCP	Thu, Aug 3, 2006	26.27	26.50	26.25	26.37
842	NASDAQ	CHSCP	Wed, Aug 2, 2006	26.49	26.50	26.16	26.50
841	NASDAQ	CHSCP	Tue, Aug 1, 2006	26.40	26.55	26.36	26.54
840	NASDAQ	CHSCP	Mon, Jul 31, 2006	26.38	26.40	26.09	26.35
839	NASDAQ	CHSCP	Fri, Jul 28, 2006	26.40	26.50	26.13	26.13
838	NASDAQ	CHSCP	Thu, Jul 27, 2006	26.33	26.47	26.02	26.39
837	NASDAQ	CHSCP	Wed, Jul 26, 2006	26.20	26.50	26.20	26.49
836	NASDAQ	CHSCP	Tue, Jul 25, 2006	26.30	26.30	25.91	26.00
835	NASDAQ	CHSCP	Mon, Jul 24, 2006	26.29	26.30	26.28	26.28
834	NASDAQ	CHSCP	Fri, Jul 21, 2006	25.97	26.29	25.97	26.10
833	NASDAQ	CHSCP	Thu, Jul 20, 2006	26.20	26.24	26.06	26.24
832	NASDAQ	CHSCP	Wed, Jul 19, 2006	26.16	26.23	25.94	25.94
831	NASDAQ	CHSCP	Tue, Jul 18, 2006	26.17	26.25	26.17	26.25
830	NASDAQ	CHSCP	Mon, Jul 17, 2006	26.10	26.20	26.01	26.16
829	NASDAQ	CHSCP	Fri, Jul 14, 2006	26.00	26.10	25.88	26.01
828	NASDAQ	CHSCP	Thu, Jul 13, 2006	25.70	26.05	25.70	26.00
827	NASDAQ	CHSCP	Wed, Jul 12, 2006	25.71	25.95	25.70	25.84
826	NASDAQ	CHSCP	Tue, Jul 11, 2006	25.45	25.75	25.37	25.75
825	NASDAQ	CHSCP	Mon, Jul 10, 2006	25.20	25.37	25.20	25.26
824	NASDAQ	CHSCP	Fri, Jul 7, 2006	25.38	25.38	25.20	25.20
823	NASDAQ	CHSCP	Thu, Jul 6, 2006	25.25	25.34	25.14	25.34
822	NASDAQ	CHSCP	Wed, Jul 5, 2006	25.14	25.34	25.12	25.34
821	NASDAQ	CHSCP	Mon, Jul 3, 2006	25.17	25.27	25.07	25.17
820	NASDAQ	CHSCP	Fri, Jun 30, 2006	25.18	25.29	25.16	25.20
819	NASDAQ	CHSCP	Thu, Jun 29, 2006	25.30	25.30	25.15	25.30
818	NASDAQ	CHSCP	Wed, Jun 28, 2006	25.08	25.28	25.08	25.28
817	NASDAQ	CHSCP	Tue, Jun 27, 2006	25.30	25.40	25.01	25.25
816	NASDAQ	CHSCP	Mon, Jun 26, 2006	25.33	25.46	25.33	25.37
815	NASDAQ	CHSCP	Fri, Jun 23, 2006	25.30	25.46	25.30	25.40
814	NASDAQ	CHSCP	Thu, Jun 22, 2006	25.40	25.47	25.32	25.40
813	NASDAQ	CHSCP	Wed, Jun 21, 2006	25.35	25.44	25.32	25.44
812	NASDAQ	CHSCP	Tue, Jun 20, 2006	25.45	25.48	25.03	25.35
811	NASDAQ	CHSCP	Mon, Jun 19, 2006	25.49	25.49	25.37	25.48
810	NASDAQ	CHSCP	Fri, Jun 16, 2006	25.35	25.46	25.35	25.40
809	NASDAQ	CHSCP	Thu, Jun 15, 2006	25.40	25.49	25.38	25.40
808	NASDAQ	CHSCP	Wed, Jun 14, 2006	25.40	25.49	25.40	25.43
807	NASDAQ	CHSCP	Tue, Jun 13, 2006	25.55	25.55	25.42	25.42
806	NASDAQ	CHSCP	Mon, Jun 12, 2006	25.51	25.65	25.51	25.60
805	NASDAQ	CHSCP	Fri, Jun 9, 2006	25.56	25.68	25.52	25.52
804	NASDAQ	CHSCP	Thu, Jun 8, 2006	25.60	25.65	25.51	25.56
803	NASDAQ	CHSCP	Wed, Jun 7, 2006	25.60	25.69	25.55	25.64
802	NASDAQ	CHSCP	Tue, Jun 6, 2006	25.41	25.60	25.41	25.58
801	NASDAQ	CHSCP	Mon, Jun 5, 2006	25.48	25.60	25.42	25.44
800	NASDAQ	CHSCP	Fri, Jun 2, 2006	25.60	25.60	25.50	25.52
799	NASDAQ	CHSCP	Thu, Jun 1, 2006	25.49	25.59	25.46	25.59
798	NASDAQ	CHSCP	Wed, May 31, 2006	25.49	25.49	25.46	25.46
797	NASDAQ	CHSCP	Tue, May 30, 2006	25.49	25.49	25.36	25.48
796	NASDAQ	CHSCP	Fri, May 26, 2006	25.46	25.48	25.45	25.48
795	NASDAQ	CHSCP	Thu, May 25, 2006	25.43	25.50	25.35	25.50
794	NASDAQ	CHSCP	Wed, May 24, 2006	25.44	25.45	25.35	25.35
793	NASDAQ	CHSCP	Tue, May 23, 2006	25.30	25.44	25.30	25.44
792	NASDAQ	CHSCP	Mon, May 22, 2006	25.35	25.45	25.35	25.41
791	NASDAQ	CHSCP	Fri, May 19, 2006	25.25	25.38	25.24	25.31
790	NASDAQ	CHSCP	Thu, May 18, 2006	25.25	25.38	25.25	25.38
789	NASDAQ	CHSCP	Wed, May 17, 2006	25.39	25.39	25.32	25.32
788	NASDAQ	CHSCP	Tue, May 16, 2006	25.45	25.45	25.23	25.35
787	NASDAQ	CHSCP	Mon, May 15, 2006	25.33	25.49	25.25	25.25
786	NASDAQ	CHSCP	Fri, May 12, 2006	25.35	25.49	25.35	25.49
785	NASDAQ	CHSCP	Thu, May 11, 2006	25.57	25.59	25.35	25.48
784	NASDAQ	CHSCP	Wed, May 10, 2006	25.48	25.56	25.48	25.55
783	NASDAQ	CHSCP	Tue, May 9, 2006	25.43	25.55	25.35	25.53
782	NASDAQ	CHSCP	Mon, May 8, 2006	25.45	25.45	25.33	25.33
781	NASDAQ	CHSCP	Fri, May 5, 2006	25.40	25.45	25.38	25.40
780	NASDAQ	CHSCP	Thu, May 4, 2006	25.43	25.43	25.25	25.35
779	NASDAQ	CHSCP	Wed, May 3, 2006	25.45	25.45	25.30	25.32
778	NASDAQ	CHSCP	Tue, May 2, 2006	25.59	25.59	25.36	25.36
777	NASDAQ	CHSCP	Mon, May 1, 2006	25.47	25.51	25.31	25.45
776	NASDAQ	CHSCP	Fri, Apr 28, 2006	25.52	25.59	25.50	25.59
775	NASDAQ	CHSCP	Thu, Apr 27, 2006	25.40	25.65	25.40	25.50
774	NASDAQ	CHSCP	Wed, Apr 26, 2006	25.40	25.70	25.31	25.49
773	NASDAQ	CHSCP	Tue, Apr 25, 2006	25.46	25.55	25.46	25.52
772	NASDAQ	CHSCP	Mon, Apr 24, 2006	25.69	25.69	25.45	25.50
771	NASDAQ	CHSCP	Fri, Apr 21, 2006	25.40	25.69	25.40	25.69
770	NASDAQ	CHSCP	Thu, Apr 20, 2006	25.64	25.64	25.45	25.45
769	NASDAQ	CHSCP	Wed, Apr 19, 2006	25.66	25.66	25.46	25.50
768	NASDAQ	CHSCP	Tue, Apr 18, 2006	25.51	25.69	25.50	25.52
767	NASDAQ	CHSCP	Mon, Apr 17, 2006	25.90	26.00	25.50	25.50
766	NASDAQ	CHSCP	Thu, Apr 13, 2006	25.75	26.20	25.53	25.69
765	NASDAQ	CHSCP	Wed, Apr 12, 2006	25.75	25.75	25.59	25.59
764	NASDAQ	CHSCP	Tue, Apr 11, 2006	25.75	25.75	25.52	25.63
763	NASDAQ	CHSCP	Mon, Apr 10, 2006	25.59	25.75	25.55	25.75
762	NASDAQ	CHSCP	Fri, Apr 7, 2006	25.72	25.90	25.55	25.56
761	NASDAQ	CHSCP	Thu, Apr 6, 2006	25.94	25.96	25.81	25.81
760	NASDAQ	CHSCP	Wed, Apr 5, 2006	25.95	25.95	25.50	25.94
759	NASDAQ	CHSCP	Tue, Apr 4, 2006	25.60	25.90	25.60	25.89
758	NASDAQ	CHSCP	Mon, Apr 3, 2006	25.60	25.90	25.51	25.88
757	NASDAQ	CHSCP	Fri, Mar 31, 2006	25.59	25.80	25.50	25.65
756	NASDAQ	CHSCP	Thu, Mar 30, 2006	25.79	25.79	25.50	25.50
755	NASDAQ	CHSCP	Wed, Mar 29, 2006	25.65	25.80	25.56	25.60
754	NASDAQ	CHSCP	Tue, Mar 28, 2006	25.62	25.85	25.62	25.80
753	NASDAQ	CHSCP	Mon, Mar 27, 2006	25.85	25.85	25.58	25.79
752	NASDAQ	CHSCP	Fri, Mar 24, 2006	25.80	25.80	25.65	25.65
751	NASDAQ	CHSCP	Thu, Mar 23, 2006	25.70	25.85	25.65	25.65
750	NASDAQ	CHSCP	Wed, Mar 22, 2006	25.72	25.89	25.70	25.70
749	NASDAQ	CHSCP	Tue, Mar 21, 2006	25.85	25.89	25.73	25.73
748	NASDAQ	CHSCP	Mon, Mar 20, 2006	25.85	25.89	25.65	25.76
747	NASDAQ	CHSCP	Fri, Mar 17, 2006	25.65	25.85	25.65	25.82
746	NASDAQ	CHSCP	Thu, Mar 16, 2006	25.93	25.93	25.80	25.89
745	NASDAQ	CHSCP	Wed, Mar 15, 2006	25.60	25.95	25.50	25.82
744	NASDAQ	CHSCP	Tue, Mar 14, 2006	26.08	26.08	25.90	25.90
743	NASDAQ	CHSCP	Mon, Mar 13, 2006	26.15	26.15	25.95	25.96
742	NASDAQ	CHSCP	Fri, Mar 10, 2006	26.07	26.07	25.95	26.00
741	NASDAQ	CHSCP	Thu, Mar 9, 2006	26.05	26.10	25.90	26.04
740	NASDAQ	CHSCP	Wed, Mar 8, 2006	26.03	26.10	25.96	25.97
739	NASDAQ	CHSCP	Tue, Mar 7, 2006	26.00	26.02	25.90	25.95
738	NASDAQ	CHSCP	Mon, Mar 6, 2006	26.00	26.15	25.92	25.92
737	NASDAQ	CHSCP	Fri, Mar 3, 2006	25.99	26.05	25.90	25.90
736	NASDAQ	CHSCP	Thu, Mar 2, 2006	26.19	26.20	25.96	26.00
735	NASDAQ	CHSCP	Wed, Mar 1, 2006	26.09	26.20	26.00	26.00
734	NASDAQ	CHSCP	Tue, Feb 28, 2006	26.20	26.20	26.10	26.20
733	NASDAQ	CHSCP	Mon, Feb 27, 2006	26.20	26.20	26.07	26.19
732	NASDAQ	CHSCP	Fri, Feb 24, 2006	26.02	26.20	26.00	26.00
731	NASDAQ	CHSCP	Thu, Feb 23, 2006	26.00	26.20	26.00	26.11
730	NASDAQ	CHSCP	Wed, Feb 22, 2006	26.00	26.10	26.00	26.10
729	NASDAQ	CHSCP	Tue, Feb 21, 2006	25.90	26.20	25.90	26.06
728	NASDAQ	CHSCP	Fri, Feb 17, 2006	25.90	26.25	25.90	26.25
727	NASDAQ	CHSCP	Thu, Feb 16, 2006	25.92	26.00	25.86	25.90
726	NASDAQ	CHSCP	Wed, Feb 15, 2006	26.00	26.00	25.86	25.92
725	NASDAQ	CHSCP	Tue, Feb 14, 2006	25.95	25.96	25.85	25.85
724	NASDAQ	CHSCP	Mon, Feb 13, 2006	26.10	26.10	25.86	25.90
723	NASDAQ	CHSCP	Fri, Feb 10, 2006	25.96	26.10	25.85	25.91
722	NASDAQ	CHSCP	Thu, Feb 9, 2006	26.01	26.10	25.92	26.10
721	NASDAQ	CHSCP	Wed, Feb 8, 2006	26.08	26.20	26.01	26.10
720	NASDAQ	CHSCP	Tue, Feb 7, 2006	26.05	26.20	26.05	26.05
719	NASDAQ	CHSCP	Mon, Feb 6, 2006	26.45	26.45	26.05	26.06
718	NASDAQ	CHSCP	Fri, Feb 3, 2006	26.07	26.38	26.01	26.38
717	NASDAQ	CHSCP	Thu, Feb 2, 2006	26.25	26.30	25.95	26.29
716	NASDAQ	CHSCP	Wed, Feb 1, 2006	26.25	26.28	25.85	26.02
715	NASDAQ	CHSCP	Tue, Jan 31, 2006	26.35	26.35	25.86	26.25
714	NASDAQ	CHSCP	Mon, Jan 30, 2006	26.20	26.36	26.15	26.35
713	NASDAQ	CHSCP	Fri, Jan 27, 2006	26.05	26.33	26.05	26.24
712	NASDAQ	CHSCP	Thu, Jan 26, 2006	26.02	26.40	25.81	26.40
711	NASDAQ	CHSCP	Wed, Jan 25, 2006	26.30	26.30	26.00	26.00
710	NASDAQ	CHSCP	Tue, Jan 24, 2006	26.30	26.30	26.15	26.15
709	NASDAQ	CHSCP	Mon, Jan 23, 2006	26.40	26.40	26.10	26.10
708	NASDAQ	CHSCP	Fri, Jan 20, 2006	26.40	26.40	25.80	26.10
707	NASDAQ	CHSCP	Thu, Jan 19, 2006	26.40	26.40	26.10	26.40
706	NASDAQ	CHSCP	Wed, Jan 18, 2006	26.20	26.40	26.20	26.35
705	NASDAQ	CHSCP	Tue, Jan 17, 2006	26.40	26.45	26.35	26.35
704	NASDAQ	CHSCP	Fri, Jan 13, 2006	26.45	26.45	26.41	26.41
703	NASDAQ	CHSCP	Thu, Jan 12, 2006	26.45	26.45	26.30	26.45
702	NASDAQ	CHSCP	Wed, Jan 11, 2006	26.20	26.39	26.20	26.20
701	NASDAQ	CHSCP	Tue, Jan 10, 2006	26.45	26.45	26.20	26.32
700	NASDAQ	CHSCP	Mon, Jan 9, 2006	26.20	26.48	26.20	26.45
699	NASDAQ	CHSCP	Fri, Jan 6, 2006	26.21	26.48	26.10	26.10
698	NASDAQ	CHSCP	Thu, Jan 5, 2006	26.48	26.48	26.21	26.21
697	NASDAQ	CHSCP	Wed, Jan 4, 2006	26.49	26.49	26.18	26.21
696	NASDAQ	CHSCP	Tue, Jan 3, 2006	26.45	26.49	26.40	26.45
695	NASDAQ	CHSCP	Fri, Dec 30, 2005	26.35	26.50	26.34	26.49
694	NASDAQ	CHSCP	Thu, Dec 29, 2005	26.11	26.25	26.11	26.25
693	NASDAQ	CHSCP	Wed, Dec 28, 2005	26.20	26.45	26.06	26.07
692	NASDAQ	CHSCP	Tue, Dec 27, 2005	26.00	26.44	26.00	26.44
691	NASDAQ	CHSCP	Fri, Dec 23, 2005	26.14	26.14	25.92	26.14
690	NASDAQ	CHSCP	Thu, Dec 22, 2005	26.14	26.14	25.90	25.90
689	NASDAQ	CHSCP	Wed, Dec 21, 2005	26.00	26.00	25.77	25.77
688	NASDAQ	CHSCP	Tue, Dec 20, 2005	26.00	26.00	25.83	26.00
687	NASDAQ	CHSCP	Mon, Dec 19, 2005	25.70	26.00	25.67	26.00
686	NASDAQ	CHSCP	Fri, Dec 16, 2005	26.20	26.20	25.49	25.73
685	NASDAQ	CHSCP	Thu, Dec 15, 2005	26.10	26.50	26.00	26.00
684	NASDAQ	CHSCP	Wed, Dec 14, 2005	26.25	26.50	26.15	26.50
683	NASDAQ	CHSCP	Tue, Dec 13, 2005	26.45	26.45	26.15	26.16
682	NASDAQ	CHSCP	Mon, Dec 12, 2005	26.21	26.45	26.15	26.45
681	NASDAQ	CHSCP	Fri, Dec 9, 2005	26.55	26.55	26.15	26.50
680	NASDAQ	CHSCP	Thu, Dec 8, 2005	26.55	26.55	26.05	26.21
679	NASDAQ	CHSCP	Wed, Dec 7, 2005	26.50	26.50	26.05	26.05
678	NASDAQ	CHSCP	Tue, Dec 6, 2005	26.10	26.50	26.05	26.05
677	NASDAQ	CHSCP	Mon, Dec 5, 2005	26.50	26.50	26.12	26.12
676	NASDAQ	CHSCP	Fri, Dec 2, 2005	26.50	26.50	26.27	26.27
675	NASDAQ	CHSCP	Thu, Dec 1, 2005	26.40	26.50	26.05	26.46
674	NASDAQ	CHSCP	Wed, Nov 30, 2005	26.10	26.40	26.10	26.40
673	NASDAQ	CHSCP	Tue, Nov 29, 2005	26.10	26.50	26.10	26.10
672	NASDAQ	CHSCP	Mon, Nov 28, 2005	26.40	26.40	26.05	26.10
671	NASDAQ	CHSCP	Wed, Nov 23, 2005	25.93	26.40	25.93	26.40
670	NASDAQ	CHSCP	Tue, Nov 22, 2005	26.50	26.50	26.10	26.20
669	NASDAQ	CHSCP	Mon, Nov 21, 2005	26.50	26.50	26.00	26.20
668	NASDAQ	CHSCP	Fri, Nov 18, 2005	26.29	26.50	26.15	26.20
667	NASDAQ	CHSCP	Thu, Nov 17, 2005	26.25	26.29	25.95	25.95
666	NASDAQ	CHSCP	Wed, Nov 16, 2005	26.25	26.25	26.00	26.00
665	NASDAQ	CHSCP	Tue, Nov 15, 2005	26.27	26.27	25.80	26.00
664	NASDAQ	CHSCP	Mon, Nov 14, 2005	26.34	26.34	26.01	26.01
663	NASDAQ	CHSCP	Fri, Nov 11, 2005	26.40	26.40	26.02	26.02
662	NASDAQ	CHSCP	Thu, Nov 10, 2005	26.00	26.30	25.05	26.15
661	NASDAQ	CHSCP	Wed, Nov 9, 2005	26.30	26.30	26.27	26.27
660	NASDAQ	CHSCP	Tue, Nov 8, 2005	26.10	26.20	26.10	26.10
659	NASDAQ	CHSCP	Mon, Nov 7, 2005	26.05	26.10	26.05	26.05
658	NASDAQ	CHSCP	Fri, Nov 4, 2005	26.39	26.39	26.10	26.10
657	NASDAQ	CHSCP	Thu, Nov 3, 2005	26.10	26.25	26.10	26.15
656	NASDAQ	CHSCP	Wed, Nov 2, 2005	26.40	26.40	26.37	26.40
655	NASDAQ	CHSCP	Tue, Nov 1, 2005	26.04	26.40	26.00	26.03
654	NASDAQ	CHSCP	Mon, Oct 31, 2005	26.14	26.20	26.06	26.06
653	NASDAQ	CHSCP	Fri, Oct 28, 2005	26.34	26.43	26.10	26.40
652	NASDAQ	CHSCP	Thu, Oct 27, 2005	26.33	26.33	26.33	26.33
651	NASDAQ	CHSCP	Wed, Oct 26, 2005	26.35	26.35	26.11	26.11
650	NASDAQ	CHSCP	Tue, Oct 25, 2005	26.40	26.40	26.15	26.35
649	NASDAQ	CHSCP	Mon, Oct 24, 2005	26.17	26.35	26.11	26.35
648	NASDAQ	CHSCP	Fri, Oct 21, 2005	26.10	26.24	26.10	26.10
647	NASDAQ	CHSCP	Thu, Oct 20, 2005	26.15	26.16	26.15	26.15
646	NASDAQ	CHSCP	Wed, Oct 19, 2005	26.35	26.35	26.15	26.15
645	NASDAQ	CHSCP	Tue, Oct 18, 2005	26.40	26.40	26.25	26.30
644	NASDAQ	CHSCP	Mon, Oct 17, 2005	26.40	26.66	26.40	26.50
643	NASDAQ	CHSCP	Fri, Oct 14, 2005	26.60	26.77	26.40	26.40
642	NASDAQ	CHSCP	Thu, Oct 13, 2005	26.52	26.60	26.35	26.50
641	NASDAQ	CHSCP	Wed, Oct 12, 2005	26.60	26.65	26.52	26.65
640	NASDAQ	CHSCP	Tue, Oct 11, 2005	26.60	26.60	26.60	26.60
639	NASDAQ	CHSCP	Mon, Oct 10, 2005	26.35	26.64	26.35	26.64
638	NASDAQ	CHSCP	Fri, Oct 7, 2005	26.60	26.65	26.55	26.55
637	NASDAQ	CHSCP	Thu, Oct 6, 2005	26.60	26.60	26.60	26.60
636	NASDAQ	CHSCP	Wed, Oct 5, 2005	26.65	26.75	26.53	26.53
635	NASDAQ	CHSCP	Tue, Oct 4, 2005	26.45	26.63	26.35	26.50
634	NASDAQ	CHSCP	Mon, Oct 3, 2005	26.55	26.85	26.53	26.63
633	NASDAQ	CHSCP	Fri, Sep 30, 2005	26.55	26.89	26.55	26.89
632	NASDAQ	CHSCP	Thu, Sep 29, 2005	26.97	26.98	26.60	26.60
631	NASDAQ	CHSCP	Wed, Sep 28, 2005	26.75	26.94	26.45	26.45
630	NASDAQ	CHSCP	Tue, Sep 27, 2005	26.46	26.72	26.46	26.70
629	NASDAQ	CHSCP	Mon, Sep 26, 2005	26.75	26.85	26.65	26.78
628	NASDAQ	CHSCP	Fri, Sep 23, 2005	26.68	26.85	26.68	26.68
627	NASDAQ	CHSCP	Thu, Sep 22, 2005	26.65	26.85	26.65	26.82
626	NASDAQ	CHSCP	Wed, Sep 21, 2005	26.74	26.83	26.60	26.83
625	NASDAQ	CHSCP	Tue, Sep 20, 2005	26.35	26.71	26.35	26.53
624	NASDAQ	CHSCP	Mon, Sep 19, 2005	26.55	26.84	26.41	26.69
623	NASDAQ	CHSCP	Fri, Sep 16, 2005	26.95	26.95	26.51	26.51
622	NASDAQ	CHSCP	Thu, Sep 15, 2005	26.99	26.99	26.85	26.85
621	NASDAQ	CHSCP	Wed, Sep 14, 2005	27.00	27.10	26.84	26.84
620	NASDAQ	CHSCP	Tue, Sep 13, 2005	27.24	27.30	27.00	27.30
619	NASDAQ	CHSCP	Mon, Sep 12, 2005	27.00	27.25	27.00	27.25
618	NASDAQ	CHSCP	Fri, Sep 9, 2005	27.20	27.25	27.20	27.25
617	NASDAQ	CHSCP	Thu, Sep 8, 2005	27.23	27.25	27.00	27.25
616	NASDAQ	CHSCP	Wed, Sep 7, 2005	27.20	27.25	27.19	27.23
615	NASDAQ	CHSCP	Tue, Sep 6, 2005	27.00	27.20	27.00	27.12
614	NASDAQ	CHSCP	Fri, Sep 2, 2005	26.27	27.15	26.27	27.15
613	NASDAQ	CHSCP	Thu, Sep 1, 2005	27.15	27.15	27.15	27.15
612	NASDAQ	CHSCP	Wed, Aug 31, 2005	27.00	27.00	26.80	26.80
611	NASDAQ	CHSCP	Tue, Aug 30, 2005	27.06	27.20	27.00	27.02
610	NASDAQ	CHSCP	Mon, Aug 29, 2005	26.95	26.95	26.75	26.85
609	NASDAQ	CHSCP	Fri, Aug 26, 2005	27.20	27.25	27.20	27.25
608	NASDAQ	CHSCP	Thu, Aug 25, 2005	26.95	27.13	26.95	27.13
607	NASDAQ	CHSCP	Wed, Aug 24, 2005	26.85	26.85	26.85	26.85
606	NASDAQ	CHSCP	Tue, Aug 23, 2005	26.85	26.95	26.85	26.95
605	NASDAQ	CHSCP	Mon, Aug 22, 2005	26.85	26.85	26.78	26.78
604	NASDAQ	CHSCP	Fri, Aug 19, 2005	26.75	26.85	26.75	26.85
603	NASDAQ	CHSCP	Thu, Aug 18, 2005	26.72	26.97	26.72	26.75
602	NASDAQ	CHSCP	Wed, Aug 17, 2005	26.72	26.80	26.71	26.71
601	NASDAQ	CHSCP	Tue, Aug 16, 2005	26.75	26.80	26.75	26.75
600	NASDAQ	CHSCP	Mon, Aug 15, 2005	26.75	26.77	26.67	26.75
599	NASDAQ	CHSCP	Fri, Aug 12, 2005	26.80	26.80	26.75	26.80
598	NASDAQ	CHSCP	Thu, Aug 11, 2005	26.80	26.80	26.79	26.80
597	NASDAQ	CHSCP	Wed, Aug 10, 2005	26.73	26.95	26.70	26.70
596	NASDAQ	CHSCP	Tue, Aug 9, 2005	26.75	26.95	26.75	26.75
595	NASDAQ	CHSCP	Mon, Aug 8, 2005	26.90	26.95	26.75	26.75
594	NASDAQ	CHSCP	Fri, Aug 5, 2005	27.30	27.30	26.70	27.00
593	NASDAQ	CHSCP	Thu, Aug 4, 2005	26.90	27.25	26.75	27.15
592	NASDAQ	CHSCP	Wed, Aug 3, 2005	26.99	27.30	26.75	26.75
591	NASDAQ	CHSCP	Tue, Aug 2, 2005	26.90	27.10	26.79	26.90
590	NASDAQ	CHSCP	Mon, Aug 1, 2005	27.00	27.00	26.75	26.90
589	NASDAQ	CHSCP	Fri, Jul 29, 2005	27.25	27.40	26.70	26.75
588	NASDAQ	CHSCP	Thu, Jul 28, 2005	26.90	27.25	26.90	27.25
587	NASDAQ	CHSCP	Wed, Jul 27, 2005	26.65	26.90	26.65	26.90
586	NASDAQ	CHSCP	Tue, Jul 26, 2005	26.95	26.95	26.80	26.90
585	NASDAQ	CHSCP	Mon, Jul 25, 2005	26.95	26.95	26.80	26.93
584	NASDAQ	CHSCP	Fri, Jul 22, 2005	26.90	26.95	26.63	26.63
583	NASDAQ	CHSCP	Thu, Jul 21, 2005	26.63	26.95	26.56	26.90
582	NASDAQ	CHSCP	Wed, Jul 20, 2005	26.81	26.95	26.64	26.95
581	NASDAQ	CHSCP	Tue, Jul 19, 2005	26.90	27.00	26.90	26.90
580	NASDAQ	CHSCP	Mon, Jul 18, 2005	26.99	27.00	26.61	26.95
579	NASDAQ	CHSCP	Fri, Jul 15, 2005	26.91	27.00	26.85	27.00
578	NASDAQ	CHSCP	Thu, Jul 14, 2005	26.79	27.00	26.55	26.69
577	NASDAQ	CHSCP	Wed, Jul 13, 2005	26.75	26.79	26.43	26.65
576	NASDAQ	CHSCP	Tue, Jul 12, 2005	26.60	26.75	26.40	26.75
575	NASDAQ	CHSCP	Mon, Jul 11, 2005	26.50	26.60	26.20	26.60
574	NASDAQ	CHSCP	Fri, Jul 8, 2005	26.45	26.45	26.40	26.40
573	NASDAQ	CHSCP	Thu, Jul 7, 2005	26.39	26.40	26.39	26.40
572	NASDAQ	CHSCP	Wed, Jul 6, 2005	26.18	26.40	26.18	26.40
571	NASDAQ	CHSCP	Tue, Jul 5, 2005	26.45	26.45	26.16	26.44
570	NASDAQ	CHSCP	Fri, Jul 1, 2005	26.45	26.45	26.20	26.20
569	NASDAQ	CHSCP	Thu, Jun 30, 2005	26.10	26.45	26.10	26.45
568	NASDAQ	CHSCP	Wed, Jun 29, 2005	26.30	26.50	26.30	26.50
567	NASDAQ	CHSCP	Tue, Jun 28, 2005	26.50	26.50	26.25	26.30
566	NASDAQ	CHSCP	Mon, Jun 27, 2005	26.45	26.50	26.01	26.25
565	NASDAQ	CHSCP	Fri, Jun 24, 2005	26.25	26.25	26.25	26.25
564	NASDAQ	CHSCP	Thu, Jun 23, 2005	26.30	26.45	26.21	26.30
563	NASDAQ	CHSCP	Wed, Jun 22, 2005	26.35	26.50	26.30	26.50
562	NASDAQ	CHSCP	Tue, Jun 21, 2005	26.40	26.50	26.30	26.40
561	NASDAQ	CHSCP	Mon, Jun 20, 2005	26.40	26.40	26.30	26.30
560	NASDAQ	CHSCP	Fri, Jun 17, 2005	26.35	26.53	26.30	26.53
559	NASDAQ	CHSCP	Thu, Jun 16, 2005	26.50	26.50	26.30	26.33
558	NASDAQ	CHSCP	Wed, Jun 15, 2005	26.15	26.50	26.15	26.50
557	NASDAQ	CHSCP	Tue, Jun 14, 2005	26.05	26.16	26.05	26.05
556	NASDAQ	CHSCP	Mon, Jun 13, 2005	26.50	26.75	26.50	26.50
555	NASDAQ	CHSCP	Fri, Jun 10, 2005	26.50	26.80	26.50	26.80
554	NASDAQ	CHSCP	Thu, Jun 9, 2005	26.80	26.80	26.51	26.80
553	NASDAQ	CHSCP	Wed, Jun 8, 2005	26.84	27.00	26.70	26.85
552	NASDAQ	CHSCP	Tue, Jun 7, 2005	26.62	26.85	26.62	26.85
551	NASDAQ	CHSCP	Mon, Jun 6, 2005	26.85	26.85	26.67	26.67
550	NASDAQ	CHSCP	Fri, Jun 3, 2005	26.50	26.86	26.50	26.85
549	NASDAQ	CHSCP	Thu, Jun 2, 2005	26.35	26.35	26.35	26.35
548	NASDAQ	CHSCP	Wed, Jun 1, 2005	26.40	26.50	26.40	26.50
547	NASDAQ	CHSCP	Tue, May 31, 2005	26.37	26.50	26.35	26.35
546	NASDAQ	CHSCP	Fri, May 27, 2005	26.40	26.50	26.35	26.36
545	NASDAQ	CHSCP	Thu, May 26, 2005	26.50	26.50	26.25	26.35
544	NASDAQ	CHSCP	Wed, May 25, 2005	26.21	26.49	26.21	26.49
543	NASDAQ	CHSCP	Tue, May 24, 2005	26.40	26.49	26.05	26.21
542	NASDAQ	CHSCP	Mon, May 23, 2005	26.38	26.48	26.00	26.40
541	NASDAQ	CHSCP	Fri, May 20, 2005	26.15	26.35	26.15	26.20
540	NASDAQ	CHSCP	Thu, May 19, 2005	26.00	26.15	26.00	26.15
539	NASDAQ	CHSCP	Wed, May 18, 2005	26.10	26.15	25.93	26.15
538	NASDAQ	CHSCP	Tue, May 17, 2005	26.00	26.10	25.80	26.00
537	NASDAQ	CHSCP	Mon, May 16, 2005	25.95	26.00	25.87	25.87
536	NASDAQ	CHSCP	Fri, May 13, 2005	25.84	25.95	25.81	25.95
535	NASDAQ	CHSCP	Thu, May 12, 2005	25.84	25.84	25.81	25.84
534	NASDAQ	CHSCP	Wed, May 11, 2005	25.95	25.99	25.90	25.90
533	NASDAQ	CHSCP	Tue, May 10, 2005	25.70	25.90	25.70	25.90
532	NASDAQ	CHSCP	Mon, May 9, 2005	25.95	25.95	25.67	25.69
531	NASDAQ	CHSCP	Fri, May 6, 2005	25.80	25.95	25.66	25.66
530	NASDAQ	CHSCP	Thu, May 5, 2005	25.86	26.07	25.75	25.80
529	NASDAQ	CHSCP	Wed, May 4, 2005	26.00	26.25	25.51	25.51
528	NASDAQ	CHSCP	Tue, May 3, 2005	25.95	26.24	25.95	26.20
527	NASDAQ	CHSCP	Mon, May 2, 2005	26.50	26.50	26.00	26.40
526	NASDAQ	CHSCP	Fri, Apr 29, 2005	26.24	26.50	26.24	26.50
525	NASDAQ	CHSCP	Thu, Apr 28, 2005	26.12	26.25	26.10	26.20
524	NASDAQ	CHSCP	Wed, Apr 27, 2005	25.90	26.00	25.90	25.95
523	NASDAQ	CHSCP	Tue, Apr 26, 2005	26.00	26.00	25.90	26.00
522	NASDAQ	CHSCP	Mon, Apr 25, 2005	26.00	26.04	25.90	26.04
521	NASDAQ	CHSCP	Fri, Apr 22, 2005	26.05	26.05	25.84	25.90
520	NASDAQ	CHSCP	Thu, Apr 21, 2005	26.05	26.05	25.75	25.90
519	NASDAQ	CHSCP	Wed, Apr 20, 2005	25.90	25.90	25.75	25.80
518	NASDAQ	CHSCP	Tue, Apr 19, 2005	25.80	26.00	25.65	25.90
517	NASDAQ	CHSCP	Mon, Apr 18, 2005	25.80	25.95	25.70	25.80
516	NASDAQ	CHSCP	Fri, Apr 15, 2005	25.90	25.90	25.71	25.85
515	NASDAQ	CHSCP	Thu, Apr 14, 2005	25.90	26.00	25.70	26.00
514	NASDAQ	CHSCP	Wed, Apr 13, 2005	26.10	26.10	26.00	26.00
513	NASDAQ	CHSCP	Tue, Apr 12, 2005	26.00	26.00	25.90	26.00
512	NASDAQ	CHSCP	Mon, Apr 11, 2005	25.90	26.15	25.90	26.00
511	NASDAQ	CHSCP	Fri, Apr 8, 2005	26.09	26.10	25.82	26.00
510	NASDAQ	CHSCP	Thu, Apr 7, 2005	26.00	26.15	25.81	26.15
509	NASDAQ	CHSCP	Wed, Apr 6, 2005	25.80	26.11	25.80	26.11
508	NASDAQ	CHSCP	Tue, Apr 5, 2005	26.00	26.20	25.80	26.00
507	NASDAQ	CHSCP	Mon, Apr 4, 2005	26.39	26.39	25.74	26.00
506	NASDAQ	CHSCP	Fri, Apr 1, 2005	26.15	26.45	26.01	26.40
505	NASDAQ	CHSCP	Thu, Mar 31, 2005	25.62	26.15	25.62	26.15
504	NASDAQ	CHSCP	Wed, Mar 30, 2005	25.60	25.95	25.60	25.95
503	NASDAQ	CHSCP	Tue, Mar 29, 2005	25.99	25.99	25.45	25.90
502	NASDAQ	CHSCP	Mon, Mar 28, 2005	26.15	26.15	25.36	25.61
501	NASDAQ	CHSCP	Thu, Mar 24, 2005	25.50	26.18	25.41	25.99
500	NASDAQ	CHSCP	Wed, Mar 23, 2005	26.18	26.18	26.00	26.15
499	NASDAQ	CHSCP	Tue, Mar 22, 2005	26.47	26.48	26.20	26.20
498	NASDAQ	CHSCP	Mon, Mar 21, 2005	26.17	26.25	26.10	26.20
497	NASDAQ	CHSCP	Fri, Mar 18, 2005	26.49	26.50	26.15	26.48
496	NASDAQ	CHSCP	Thu, Mar 17, 2005	26.48	26.49	26.15	26.49
495	NASDAQ	CHSCP	Wed, Mar 16, 2005	26.60	26.60	26.16	26.49
494	NASDAQ	CHSCP	Tue, Mar 15, 2005	26.85	26.85	26.21	26.22
493	NASDAQ	CHSCP	Mon, Mar 14, 2005	26.92	26.94	26.71	26.94
492	NASDAQ	CHSCP	Fri, Mar 11, 2005	26.80	26.99	26.66	26.95
491	NASDAQ	CHSCP	Thu, Mar 10, 2005	26.99	26.99	26.90	26.99
490	NASDAQ	CHSCP	Wed, Mar 9, 2005	26.90	26.97	26.85	26.97
489	NASDAQ	CHSCP	Tue, Mar 8, 2005	26.75	26.99	26.66	26.97
488	NASDAQ	CHSCP	Mon, Mar 7, 2005	26.68	26.84	26.68	26.79
487	NASDAQ	CHSCP	Fri, Mar 4, 2005	26.97	27.10	26.74	26.85
486	NASDAQ	CHSCP	Thu, Mar 3, 2005	27.00	27.00	26.90	26.97
485	NASDAQ	CHSCP	Wed, Mar 2, 2005	26.96	27.09	26.80	26.98
484	NASDAQ	CHSCP	Tue, Mar 1, 2005	27.00	27.00	26.90	27.00
483	NASDAQ	CHSCP	Mon, Feb 28, 2005	27.36	27.36	27.00	27.08
482	NASDAQ	CHSCP	Fri, Feb 25, 2005	26.91	27.37	26.89	26.90
481	NASDAQ	CHSCP	Thu, Feb 24, 2005	27.27	27.27	26.83	27.14
480	NASDAQ	CHSCP	Wed, Feb 23, 2005	27.30	27.30	26.81	26.82
479	NASDAQ	CHSCP	Tue, Feb 22, 2005	26.85	27.39	26.85	27.39
478	NASDAQ	CHSCP	Fri, Feb 18, 2005	27.30	27.40	26.95	26.95
477	NASDAQ	CHSCP	Thu, Feb 17, 2005	27.48	27.48	27.40	27.40
476	NASDAQ	CHSCP	Wed, Feb 16, 2005	27.29	27.47	27.29	27.35
475	NASDAQ	CHSCP	Tue, Feb 15, 2005	27.48	27.48	27.35	27.35
474	NASDAQ	CHSCP	Mon, Feb 14, 2005	27.31	27.47	27.31	27.47
473	NASDAQ	CHSCP	Fri, Feb 11, 2005	27.48	27.48	27.25	27.25
472	NASDAQ	CHSCP	Thu, Feb 10, 2005	27.35	27.47	27.33	27.35
471	NASDAQ	CHSCP	Wed, Feb 9, 2005	27.31	27.57	27.31	27.49
470	NASDAQ	CHSCP	Tue, Feb 8, 2005	27.48	27.48	27.25	27.31
469	NASDAQ	CHSCP	Mon, Feb 7, 2005	27.45	27.50	27.27	27.27
468	NASDAQ	CHSCP	Fri, Feb 4, 2005	27.49	27.49	27.35	27.45
467	NASDAQ	CHSCP	Thu, Feb 3, 2005	27.54	27.54	27.31	27.48
466	NASDAQ	CHSCP	Wed, Feb 2, 2005	27.57	27.57	27.51	27.54
465	NASDAQ	CHSCP	Tue, Feb 1, 2005	27.24	27.53	27.21	27.50
464	NASDAQ	CHSCP	Mon, Jan 31, 2005	27.58	27.58	27.21	27.57
463	NASDAQ	CHSCP	Fri, Jan 28, 2005	27.50	27.50	27.25	27.25
462	NASDAQ	CHSCP	Thu, Jan 27, 2005	27.21	27.58	27.21	27.57
461	NASDAQ	CHSCP	Wed, Jan 26, 2005	27.41	27.41	27.40	27.40
460	NASDAQ	CHSCP	Tue, Jan 25, 2005	27.40	27.58	27.40	27.58
459	NASDAQ	CHSCP	Mon, Jan 24, 2005	27.58	27.58	27.58	27.58
458	NASDAQ	CHSCP	Fri, Jan 21, 2005	27.55	27.55	27.25	27.25
457	NASDAQ	CHSCP	Thu, Jan 20, 2005	27.41	27.59	27.30	27.35
456	NASDAQ	CHSCP	Wed, Jan 19, 2005	27.38	27.40	27.35	27.36
455	NASDAQ	CHSCP	Tue, Jan 18, 2005	27.40	27.40	27.17	27.32
454	NASDAQ	CHSCP	Fri, Jan 14, 2005	27.45	27.45	27.36	27.40
453	NASDAQ	CHSCP	Thu, Jan 13, 2005	27.45	27.45	27.40	27.45
452	NASDAQ	CHSCP	Wed, Jan 12, 2005	27.45	27.49	27.45	27.49
451	NASDAQ	CHSCP	Tue, Jan 11, 2005	27.65	27.65	27.45	27.45
450	NASDAQ	CHSCP	Mon, Jan 10, 2005	27.47	27.47	27.26	27.26
449	NASDAQ	CHSCP	Fri, Jan 7, 2005	27.46	27.47	27.36	27.47
448	NASDAQ	CHSCP	Thu, Jan 6, 2005	27.46	27.46	27.46	27.46
447	NASDAQ	CHSCP	Wed, Jan 5, 2005	27.55	27.55	27.50	27.50
446	NASDAQ	CHSCP	Tue, Jan 4, 2005	27.58	27.58	27.50	27.54
445	NASDAQ	CHSCP	Mon, Jan 3, 2005	27.53	27.53	27.53	27.53
444	NASDAQ	CHSCP	Fri, Dec 31, 2004	27.40	27.49	27.09	27.49
443	NASDAQ	CHSCP	Thu, Dec 30, 2004	27.02	27.06	27.02	27.06
442	NASDAQ	CHSCP	Wed, Dec 29, 2004	27.43	27.43	27.10	27.10
441	NASDAQ	CHSCP	Tue, Dec 28, 2004	26.29	27.29	26.29	27.29
440	NASDAQ	CHSCP	Mon, Dec 27, 2004	27.21	27.23	27.21	27.23
439	NASDAQ	CHSCP	Thu, Dec 23, 2004	27.15	27.49	27.15	27.41
438	NASDAQ	CHSCP	Wed, Dec 22, 2004	27.77	27.77	27.15	27.55
437	NASDAQ	CHSCP	Tue, Dec 21, 2004	27.26	27.26	27.10	27.11
436	NASDAQ	CHSCP	Mon, Dec 20, 2004	27.49	27.49	27.34	27.34
435	NASDAQ	CHSCP	Fri, Dec 17, 2004	27.84	27.84	27.32	27.33
434	NASDAQ	CHSCP	Thu, Dec 16, 2004	27.77	27.79	27.41	27.50
433	NASDAQ	CHSCP	Wed, Dec 15, 2004	27.51	27.75	27.45	27.60
432	NASDAQ	CHSCP	Tue, Dec 14, 2004	27.86	28.02	27.70	27.80
431	NASDAQ	CHSCP	Mon, Dec 13, 2004	27.99	28.05	27.90	28.04
430	NASDAQ	CHSCP	Fri, Dec 10, 2004	27.98	27.98	27.85	27.85
429	NASDAQ	CHSCP	Thu, Dec 9, 2004	27.98	27.98	27.93	27.96
428	NASDAQ	CHSCP	Wed, Dec 8, 2004	27.84	27.95	27.71	27.90
427	NASDAQ	CHSCP	Tue, Dec 7, 2004	27.75	27.80	27.70	27.70
426	NASDAQ	CHSCP	Mon, Dec 6, 2004	27.73	27.75	27.73	27.75
425	NASDAQ	CHSCP	Fri, Dec 3, 2004	27.70	27.72	27.70	27.72
424	NASDAQ	CHSCP	Thu, Dec 2, 2004	27.70	27.70	27.50	27.70
423	NASDAQ	CHSCP	Wed, Dec 1, 2004	27.37	27.70	27.37	27.69
422	NASDAQ	CHSCP	Tue, Nov 30, 2004	27.70	27.70	27.60	27.70
421	NASDAQ	CHSCP	Mon, Nov 29, 2004	27.38	27.68	27.38	27.68
420	NASDAQ	CHSCP	Fri, Nov 26, 2004	27.37	27.70	27.37	27.54
419	NASDAQ	CHSCP	Wed, Nov 24, 2004	27.69	27.69	27.39	27.68
418	NASDAQ	CHSCP	Tue, Nov 23, 2004	27.50	27.50	27.50	27.50
417	NASDAQ	CHSCP	Mon, Nov 22, 2004	27.49	27.50	27.32	27.48
416	NASDAQ	CHSCP	Fri, Nov 19, 2004	27.34	27.48	27.22	27.48
415	NASDAQ	CHSCP	Thu, Nov 18, 2004	27.21	27.21	27.20	27.20
414	NASDAQ	CHSCP	Wed, Nov 17, 2004	27.30	27.38	27.29	27.34
413	NASDAQ	CHSCP	Tue, Nov 16, 2004	27.25	27.30	27.25	27.30
412	NASDAQ	CHSCP	Mon, Nov 15, 2004	27.23	27.25	27.00	27.25
411	NASDAQ	CHSCP	Fri, Nov 12, 2004	27.29	27.30	27.25	27.29
410	NASDAQ	CHSCP	Thu, Nov 11, 2004	27.30	27.30	27.25	27.29
409	NASDAQ	CHSCP	Wed, Nov 10, 2004	27.05	27.38	27.05	27.30
408	NASDAQ	CHSCP	Tue, Nov 9, 2004	27.37	27.38	26.92	27.38
407	NASDAQ	CHSCP	Mon, Nov 8, 2004	27.30	27.38	26.50	27.25
406	NASDAQ	CHSCP	Fri, Nov 5, 2004	27.20	27.38	27.00	27.38
405	NASDAQ	CHSCP	Thu, Nov 4, 2004	27.47	27.47	27.46	27.46
404	NASDAQ	CHSCP	Wed, Nov 3, 2004	27.10	27.35	27.06	27.06
403	NASDAQ	CHSCP	Tue, Nov 2, 2004	27.47	27.47	27.25	27.44
402	NASDAQ	CHSCP	Mon, Nov 1, 2004	27.36	27.36	27.13	27.13
401	NASDAQ	CHSCP	Fri, Oct 29, 2004	27.35	27.38	27.25	27.36
400	NASDAQ	CHSCP	Thu, Oct 28, 2004	27.38	27.38	27.27	27.27
399	NASDAQ	CHSCP	Wed, Oct 27, 2004	27.14	27.36	27.04	27.36
398	NASDAQ	CHSCP	Tue, Oct 26, 2004	27.39	27.39	27.10	27.14
397	NASDAQ	CHSCP	Mon, Oct 25, 2004	27.07	27.07	27.05	27.06
396	NASDAQ	CHSCP	Thu, Oct 21, 2004	27.37	27.37	27.03	27.15
395	NASDAQ	CHSCP	Wed, Oct 20, 2004	27.50	27.58	27.50	27.58
394	NASDAQ	CHSCP	Tue, Oct 19, 2004	27.25	27.30	27.25	27.25
393	NASDAQ	CHSCP	Mon, Oct 18, 2004	27.58	27.60	27.25	27.59
392	NASDAQ	CHSCP	Fri, Oct 15, 2004	27.54	27.54	27.25	27.50
391	NASDAQ	CHSCP	Thu, Oct 14, 2004	27.40	27.54	27.40	27.54
390	NASDAQ	CHSCP	Wed, Oct 13, 2004	27.41	27.54	27.41	27.45
389	NASDAQ	CHSCP	Tue, Oct 12, 2004	27.63	27.63	27.41	27.41
388	NASDAQ	CHSCP	Mon, Oct 11, 2004	27.43	27.63	27.40	27.41
387	NASDAQ	CHSCP	Fri, Oct 8, 2004	27.65	27.65	27.52	27.65
386	NASDAQ	CHSCP	Thu, Oct 7, 2004	27.65	27.65	27.52	27.52
385	NASDAQ	CHSCP	Wed, Oct 6, 2004	27.89	27.89	27.80	27.80
384	NASDAQ	CHSCP	Tue, Oct 5, 2004	27.75	27.90	27.62	27.62
383	NASDAQ	CHSCP	Fri, Oct 1, 2004	28.05	28.05	27.70	27.91
382	NASDAQ	CHSCP	Thu, Sep 30, 2004	27.91	27.98	27.71	27.71
381	NASDAQ	CHSCP	Wed, Sep 29, 2004	27.61	28.04	27.61	28.03
380	NASDAQ	CHSCP	Tue, Sep 28, 2004	27.75	27.95	27.50	27.51
379	NASDAQ	CHSCP	Mon, Sep 27, 2004	27.88	28.00	27.76	27.76
378	NASDAQ	CHSCP	Fri, Sep 24, 2004	27.50	28.03	27.50	28.03
377	NASDAQ	CHSCP	Wed, Sep 22, 2004	28.00	28.00	27.97	27.97
376	NASDAQ	CHSCP	Tue, Sep 21, 2004	28.05	28.06	27.91	28.06
375	NASDAQ	CHSCP	Mon, Sep 20, 2004	28.00	28.09	27.86	28.09
374	NASDAQ	CHSCP	Fri, Sep 17, 2004	27.71	27.90	27.50	27.50
373	NASDAQ	CHSCP	Thu, Sep 16, 2004	27.80	27.80	27.72	27.80
372	NASDAQ	CHSCP	Wed, Sep 15, 2004	27.02	27.79	27.02	27.79
371	NASDAQ	CHSCP	Tue, Sep 14, 2004	27.03	27.78	27.03	27.60
370	NASDAQ	CHSCP	Mon, Sep 13, 2004	27.61	27.85	27.55	27.76
369	NASDAQ	CHSCP	Fri, Sep 10, 2004	27.75	27.80	27.68	27.78
368	NASDAQ	CHSCP	Thu, Sep 9, 2004	27.74	27.90	27.74	27.85
367	NASDAQ	CHSCP	Wed, Sep 8, 2004	27.60	27.73	27.60	27.73
366	NASDAQ	CHSCP	Tue, Sep 7, 2004	27.70	27.72	27.58	27.72
365	NASDAQ	CHSCP	Fri, Sep 3, 2004	27.51	27.74	27.51	27.74
364	NASDAQ	CHSCP	Thu, Sep 2, 2004	27.39	27.74	27.39	27.74
363	NASDAQ	CHSCP	Wed, Sep 1, 2004	27.39	27.58	27.39	27.39
362	NASDAQ	CHSCP	Tue, Aug 31, 2004	27.35	27.54	27.25	27.39
361	NASDAQ	CHSCP	Mon, Aug 30, 2004	27.20	27.35	27.16	27.35
360	NASDAQ	CHSCP	Fri, Aug 27, 2004	26.99	27.25	26.99	27.25
359	NASDAQ	CHSCP	Thu, Aug 26, 2004	27.14	27.20	26.99	27.05
358	NASDAQ	CHSCP	Wed, Aug 25, 2004	27.10	27.21	26.85	27.21
357	NASDAQ	CHSCP	Tue, Aug 24, 2004	26.81	27.20	26.81	27.20
356	NASDAQ	CHSCP	Mon, Aug 23, 2004	26.78	27.09	26.75	27.08
355	NASDAQ	CHSCP	Fri, Aug 20, 2004	27.00	27.05	27.00	27.05
354	NASDAQ	CHSCP	Thu, Aug 19, 2004	27.05	27.05	27.01	27.05
353	NASDAQ	CHSCP	Wed, Aug 18, 2004	26.80	27.09	26.80	27.05
352	NASDAQ	CHSCP	Tue, Aug 17, 2004	26.80	26.80	26.80	26.80
351	NASDAQ	CHSCP	Mon, Aug 16, 2004	26.81	26.95	26.77	26.80
350	NASDAQ	CHSCP	Fri, Aug 13, 2004	26.95	26.95	26.78	26.95
349	NASDAQ	CHSCP	Thu, Aug 12, 2004	26.93	26.95	26.75	26.85
348	NASDAQ	CHSCP	Wed, Aug 11, 2004	26.80	26.95	26.80	26.94
347	NASDAQ	CHSCP	Tue, Aug 10, 2004	26.91	26.99	26.78	26.99
346	NASDAQ	CHSCP	Mon, Aug 9, 2004	26.78	26.99	26.78	26.88
345	NASDAQ	CHSCP	Fri, Aug 6, 2004	26.95	26.96	26.94	26.96
344	NASDAQ	CHSCP	Thu, Aug 5, 2004	26.75	26.85	26.75	26.85
343	NASDAQ	CHSCP	Wed, Aug 4, 2004	26.82	26.84	26.81	26.81
342	NASDAQ	CHSCP	Tue, Aug 3, 2004	26.81	26.81	26.81	26.81
341	NASDAQ	CHSCP	Mon, Aug 2, 2004	26.78	26.95	26.78	26.95
340	NASDAQ	CHSCP	Fri, Jul 30, 2004	26.84	26.95	26.84	26.95
339	NASDAQ	CHSCP	Thu, Jul 29, 2004	26.75	26.91	26.75	26.91
338	NASDAQ	CHSCP	Wed, Jul 28, 2004	27.00	27.00	26.80	26.81
337	NASDAQ	CHSCP	Tue, Jul 27, 2004	27.00	27.00	27.00	27.00
336	NASDAQ	CHSCP	Mon, Jul 26, 2004	27.18	27.18	26.90	26.90
335	NASDAQ	CHSCP	Fri, Jul 23, 2004	27.00	27.10	27.00	27.00
334	NASDAQ	CHSCP	Thu, Jul 22, 2004	26.78	27.00	26.78	27.00
333	NASDAQ	CHSCP	Wed, Jul 21, 2004	26.95	27.00	26.95	27.00
332	NASDAQ	CHSCP	Tue, Jul 20, 2004	26.95	26.95	26.95	26.95
331	NASDAQ	CHSCP	Mon, Jul 19, 2004	26.95	26.99	26.81	26.99
330	NASDAQ	CHSCP	Fri, Jul 16, 2004	26.75	26.95	26.75	26.86
329	NASDAQ	CHSCP	Thu, Jul 15, 2004	26.94	26.95	26.76	26.76
328	NASDAQ	CHSCP	Wed, Jul 14, 2004	26.95	26.95	26.65	26.76
327	NASDAQ	CHSCP	Tue, Jul 13, 2004	26.73	26.80	26.67	26.79
326	NASDAQ	CHSCP	Mon, Jul 12, 2004	26.74	26.74	26.74	26.74
325	NASDAQ	CHSCP	Fri, Jul 9, 2004	26.50	26.74	26.41	26.74
324	NASDAQ	CHSCP	Thu, Jul 8, 2004	26.79	26.79	26.43	26.74
323	NASDAQ	CHSCP	Wed, Jul 7, 2004	26.95	26.95	26.40	26.40
322	NASDAQ	CHSCP	Tue, Jul 6, 2004	26.99	26.99	26.50	26.50
321	NASDAQ	CHSCP	Fri, Jul 2, 2004	26.80	26.99	26.80	26.99
320	NASDAQ	CHSCP	Thu, Jul 1, 2004	26.73	26.91	26.72	26.91
319	NASDAQ	CHSCP	Wed, Jun 30, 2004	26.70	26.89	26.70	26.89
318	NASDAQ	CHSCP	Tue, Jun 29, 2004	26.36	26.49	26.25	26.49
317	NASDAQ	CHSCP	Mon, Jun 28, 2004	26.56	26.56	26.41	26.50
316	NASDAQ	CHSCP	Fri, Jun 25, 2004	26.53	26.54	26.53	26.53
315	NASDAQ	CHSCP	Thu, Jun 24, 2004	26.31	26.80	26.31	26.79
314	NASDAQ	CHSCP	Wed, Jun 23, 2004	26.20	26.90	26.20	26.46
313	NASDAQ	CHSCP	Tue, Jun 22, 2004	26.30	26.30	26.12	26.12
312	NASDAQ	CHSCP	Mon, Jun 21, 2004	26.01	26.30	26.01	26.30
311	NASDAQ	CHSCP	Fri, Jun 18, 2004	26.01	26.36	26.01	26.36
310	NASDAQ	CHSCP	Thu, Jun 17, 2004	26.02	26.08	26.02	26.08
309	NASDAQ	CHSCP	Wed, Jun 16, 2004	25.64	26.36	25.60	26.01
308	NASDAQ	CHSCP	Tue, Jun 15, 2004	25.85	25.89	25.69	25.89
307	NASDAQ	CHSCP	Mon, Jun 14, 2004	26.05	26.06	25.70	25.76
306	NASDAQ	CHSCP	Thu, Jun 10, 2004	26.45	26.45	26.45	26.45
305	NASDAQ	CHSCP	Wed, Jun 9, 2004	26.06	26.29	26.06	26.29
304	NASDAQ	CHSCP	Tue, Jun 8, 2004	26.45	26.45	26.10	26.30
303	NASDAQ	CHSCP	Mon, Jun 7, 2004	26.54	26.54	26.07	26.50
302	NASDAQ	CHSCP	Fri, Jun 4, 2004	26.10	26.49	26.10	26.48
301	NASDAQ	CHSCP	Thu, Jun 3, 2004	26.57	26.57	26.25	26.25
300	NASDAQ	CHSCP	Wed, Jun 2, 2004	25.93	26.21	25.93	25.94
299	NASDAQ	CHSCP	Tue, Jun 1, 2004	26.40	26.79	26.30	26.56
298	NASDAQ	CHSCP	Fri, May 28, 2004	26.29	26.84	26.20	26.20
297	NASDAQ	CHSCP	Thu, May 27, 2004	26.14	26.98	26.00	26.98
296	NASDAQ	CHSCP	Wed, May 26, 2004	26.20	26.20	26.02	26.02
295	NASDAQ	CHSCP	Tue, May 25, 2004	25.91	26.26	25.86	26.20
294	NASDAQ	CHSCP	Mon, May 24, 2004	26.29	26.29	25.99	26.02
293	NASDAQ	CHSCP	Fri, May 21, 2004	26.01	26.40	25.75	26.14
292	NASDAQ	CHSCP	Thu, May 20, 2004	26.21	26.45	25.95	26.34
291	NASDAQ	CHSCP	Wed, May 19, 2004	26.15	26.34	26.01	26.18
290	NASDAQ	CHSCP	Tue, May 18, 2004	25.71	26.08	25.71	25.91
289	NASDAQ	CHSCP	Mon, May 17, 2004	25.80	26.00	25.74	25.74
288	NASDAQ	CHSCP	Fri, May 14, 2004	25.84	25.85	25.72	25.85
287	NASDAQ	CHSCP	Thu, May 13, 2004	25.51	25.84	25.51	25.84
286	NASDAQ	CHSCP	Wed, May 12, 2004	25.50	25.74	25.50	25.64
285	NASDAQ	CHSCP	Tue, May 11, 2004	25.70	25.70	25.00	25.49
284	NASDAQ	CHSCP	Mon, May 10, 2004	26.00	26.00	25.50	25.51
283	NASDAQ	CHSCP	Fri, May 7, 2004	25.96	26.02	25.51	25.85
282	NASDAQ	CHSCP	Thu, May 6, 2004	26.35	26.50	25.95	26.15
281	NASDAQ	CHSCP	Wed, May 5, 2004	26.30	26.35	26.00	26.31
280	NASDAQ	CHSCP	Tue, May 4, 2004	25.76	26.35	25.76	26.25
279	NASDAQ	CHSCP	Mon, May 3, 2004	26.16	26.80	25.75	26.21
278	NASDAQ	CHSCP	Fri, Apr 30, 2004	26.19	26.60	26.19	26.50
277	NASDAQ	CHSCP	Thu, Apr 29, 2004	26.05	26.65	26.05	26.65
276	NASDAQ	CHSCP	Wed, Apr 28, 2004	26.70	26.70	26.54	26.57
275	NASDAQ	CHSCP	Tue, Apr 27, 2004	26.51	26.70	26.50	26.70
274	NASDAQ	CHSCP	Mon, Apr 26, 2004	26.76	26.76	26.50	26.59
273	NASDAQ	CHSCP	Fri, Apr 23, 2004	26.80	26.89	26.66	26.69
272	NASDAQ	CHSCP	Thu, Apr 22, 2004	27.05	27.24	26.61	26.80
271	NASDAQ	CHSCP	Wed, Apr 21, 2004	27.09	27.11	26.90	26.96
270	NASDAQ	CHSCP	Tue, Apr 20, 2004	27.44	27.44	27.00	27.40
269	NASDAQ	CHSCP	Mon, Apr 19, 2004	27.77	27.85	27.22	27.35
268	NASDAQ	CHSCP	Fri, Apr 16, 2004	27.86	28.00	27.62	27.90
267	NASDAQ	CHSCP	Thu, Apr 15, 2004	28.03	28.35	27.81	27.86
266	NASDAQ	CHSCP	Wed, Apr 14, 2004	28.30	28.54	27.95	28.07
265	NASDAQ	CHSCP	Tue, Apr 13, 2004	28.50	28.85	28.37	28.60
264	NASDAQ	CHSCP	Mon, Apr 12, 2004	28.50	28.60	28.40	28.55
263	NASDAQ	CHSCP	Thu, Apr 8, 2004	28.55	28.70	28.33	28.60
262	NASDAQ	CHSCP	Wed, Apr 7, 2004	28.43	28.60	28.42	28.55
261	NASDAQ	CHSCP	Tue, Apr 6, 2004	28.50	28.75	28.27	28.42
260	NASDAQ	CHSCP	Mon, Apr 5, 2004	28.35	28.75	28.35	28.45
259	NASDAQ	CHSCP	Fri, Apr 2, 2004	28.32	28.74	28.25	28.60
258	NASDAQ	CHSCP	Thu, Apr 1, 2004	28.50	28.66	28.33	28.50
257	NASDAQ	CHSCP	Wed, Mar 31, 2004	28.39	28.64	28.15	28.54
256	NASDAQ	CHSCP	Tue, Mar 30, 2004	28.55	28.70	28.14	28.14
255	NASDAQ	CHSCP	Mon, Mar 29, 2004	28.51	28.55	28.28	28.42
254	NASDAQ	CHSCP	Fri, Mar 26, 2004	28.62	28.95	28.46	28.50
253	NASDAQ	CHSCP	Thu, Mar 25, 2004	28.70	28.75	28.40	28.62
252	NASDAQ	CHSCP	Wed, Mar 24, 2004	28.85	28.85	28.50	28.70
251	NASDAQ	CHSCP	Tue, Mar 23, 2004	29.20	29.20	28.70	28.71
250	NASDAQ	CHSCP	Mon, Mar 22, 2004	29.20	29.40	29.00	29.20
249	NASDAQ	CHSCP	Fri, Mar 19, 2004	28.57	32.50	28.57	29.00
248	NASDAQ	CHSCP	Thu, Mar 18, 2004	29.10	29.60	28.57	28.71
247	NASDAQ	CHSCP	Wed, Mar 17, 2004	29.00	29.35	28.73	29.10
246	NASDAQ	CHSCP	Tue, Mar 16, 2004	28.80	29.26	28.63	29.10
245	NASDAQ	CHSCP	Mon, Mar 15, 2004	29.00	29.11	28.55	28.95
244	NASDAQ	CHSCP	Fri, Mar 12, 2004	28.90	29.55	28.76	28.94
243	NASDAQ	CHSCP	Thu, Mar 11, 2004	28.95	29.05	28.86	28.90
242	NASDAQ	CHSCP	Wed, Mar 10, 2004	29.15	29.25	28.78	29.03
241	NASDAQ	CHSCP	Tue, Mar 9, 2004	28.60	29.25	28.58	29.09
240	NASDAQ	CHSCP	Mon, Mar 8, 2004	27.45	28.59	27.31	28.59
239	NASDAQ	CHSCP	Fri, Mar 5, 2004	27.16	27.50	27.16	27.45
238	NASDAQ	CHSCP	Thu, Mar 4, 2004	27.10	27.40	27.10	27.31
237	NASDAQ	CHSCP	Wed, Mar 3, 2004	27.10	27.10	26.90	27.10
236	NASDAQ	CHSCP	Tue, Mar 2, 2004	26.95	27.10	26.75	27.10
235	NASDAQ	CHSCP	Mon, Mar 1, 2004	27.00	27.05	26.80	26.80
234	NASDAQ	CHSCP	Fri, Feb 27, 2004	27.19	27.46	26.99	26.99
233	NASDAQ	CHSCP	Thu, Feb 26, 2004	27.43	27.49	27.00	27.19
232	NASDAQ	CHSCP	Wed, Feb 25, 2004	27.59	27.79	27.47	27.65
231	NASDAQ	CHSCP	Tue, Feb 24, 2004	27.56	27.68	27.51	27.53
230	NASDAQ	CHSCP	Mon, Feb 23, 2004	27.89	27.90	27.52	27.52
229	NASDAQ	CHSCP	Fri, Feb 20, 2004	27.72	27.89	27.56	27.56
228	NASDAQ	CHSCP	Thu, Feb 19, 2004	27.70	27.90	27.65	27.70
227	NASDAQ	CHSCP	Wed, Feb 18, 2004	27.73	28.00	27.73	27.80
226	NASDAQ	CHSCP	Tue, Feb 17, 2004	27.99	28.05	27.63	28.00
225	NASDAQ	CHSCP	Fri, Feb 13, 2004	27.99	27.99	27.65	27.65
224	NASDAQ	CHSCP	Thu, Feb 12, 2004	27.67	27.85	27.67	27.73
223	NASDAQ	CHSCP	Wed, Feb 11, 2004	27.99	28.00	27.85	27.85
222	NASDAQ	CHSCP	Tue, Feb 10, 2004	27.86	28.00	27.86	27.90
221	NASDAQ	CHSCP	Mon, Feb 9, 2004	27.99	28.00	27.98	28.00
220	NASDAQ	CHSCP	Fri, Feb 6, 2004	27.85	27.90	27.80	27.84
219	NASDAQ	CHSCP	Thu, Feb 5, 2004	27.84	27.85	27.84	27.85
218	NASDAQ	CHSCP	Wed, Feb 4, 2004	27.98	27.98	27.84	27.84
217	NASDAQ	CHSCP	Tue, Feb 3, 2004	28.14	28.14	27.80	27.99
216	NASDAQ	CHSCP	Mon, Feb 2, 2004	28.14	28.20	27.84	27.84
215	NASDAQ	CHSCP	Fri, Jan 30, 2004	27.85	28.15	27.85	28.15
214	NASDAQ	CHSCP	Thu, Jan 29, 2004	28.80	28.83	27.86	28.15
213	NASDAQ	CHSCP	Wed, Jan 28, 2004	28.84	29.00	28.78	28.78
212	NASDAQ	CHSCP	Tue, Jan 27, 2004	28.66	29.04	28.66	29.04
211	NASDAQ	CHSCP	Mon, Jan 26, 2004	28.47	28.85	28.47	28.82
210	NASDAQ	CHSCP	Fri, Jan 23, 2004	28.62	28.63	28.47	28.63
209	NASDAQ	CHSCP	Thu, Jan 22, 2004	28.50	28.60	28.35	28.60
208	NASDAQ	CHSCP	Wed, Jan 21, 2004	28.26	28.35	28.16	28.25
207	NASDAQ	CHSCP	Tue, Jan 20, 2004	28.31	28.45	28.25	28.38
206	NASDAQ	CHSCP	Fri, Jan 16, 2004	28.43	28.43	28.31	28.31
205	NASDAQ	CHSCP	Thu, Jan 15, 2004	28.22	28.30	28.22	28.30
204	NASDAQ	CHSCP	Wed, Jan 14, 2004	28.30	28.49	28.30	28.49
203	NASDAQ	CHSCP	Tue, Jan 13, 2004	28.50	28.50	28.50	28.50
202	NASDAQ	CHSCP	Mon, Jan 12, 2004	28.59	28.59	28.59	28.59
201	NASDAQ	CHSCP	Fri, Jan 9, 2004	28.30	28.38	28.15	28.16
200	NASDAQ	CHSCP	Thu, Jan 8, 2004	28.30	28.30	28.25	28.30
199	NASDAQ	CHSCP	Wed, Jan 7, 2004	28.37	28.37	28.01	28.15
198	NASDAQ	CHSCP	Tue, Jan 6, 2004	27.89	27.99	27.89	27.99
197	NASDAQ	CHSCP	Mon, Jan 5, 2004	27.66	27.89	27.55	27.71
196	NASDAQ	CHSCP	Fri, Jan 2, 2004	27.55	27.90	27.55	27.90
195	NASDAQ	CHSCP	Wed, Dec 31, 2003	28.00	28.00	27.75	27.75
194	NASDAQ	CHSCP	Tue, Dec 30, 2003	27.99	28.00	27.60	27.60
193	NASDAQ	CHSCP	Mon, Dec 29, 2003	28.00	28.00	27.60	27.90
192	NASDAQ	CHSCP	Fri, Dec 26, 2003	27.80	28.00	27.80	28.00
191	NASDAQ	CHSCP	Wed, Dec 24, 2003	28.00	28.00	27.50	27.80
190	NASDAQ	CHSCP	Tue, Dec 23, 2003	27.51	28.00	27.51	28.00
189	NASDAQ	CHSCP	Mon, Dec 22, 2003	27.89	27.89	27.50	27.50
188	NASDAQ	CHSCP	Fri, Dec 19, 2003	27.85	28.00	27.85	27.95
187	NASDAQ	CHSCP	Thu, Dec 18, 2003	27.85	28.00	27.85	27.85
186	NASDAQ	CHSCP	Wed, Dec 17, 2003	28.00	28.00	28.00	28.00
185	NASDAQ	CHSCP	Tue, Dec 16, 2003	28.00	28.10	27.75	28.10
184	NASDAQ	CHSCP	Mon, Dec 15, 2003	28.20	28.50	27.56	28.00
183	NASDAQ	CHSCP	Fri, Dec 12, 2003	28.70	28.70	28.57	28.57
182	NASDAQ	CHSCP	Thu, Dec 11, 2003	28.00	29.50	28.00	28.42
181	NASDAQ	CHSCP	Wed, Dec 10, 2003	28.01	28.10	27.80	27.80
180	NASDAQ	CHSCP	Tue, Dec 9, 2003	28.28	28.40	28.20	28.31
179	NASDAQ	CHSCP	Mon, Dec 8, 2003	27.94	28.50	27.75	28.40
178	NASDAQ	CHSCP	Fri, Dec 5, 2003	27.70	28.20	27.55	27.89
177	NASDAQ	CHSCP	Thu, Dec 4, 2003	27.85	27.89	27.38	27.66
176	NASDAQ	CHSCP	Wed, Dec 3, 2003	27.29	27.30	27.25	27.30
175	NASDAQ	CHSCP	Tue, Dec 2, 2003	27.29	27.29	27.05	27.29
174	NASDAQ	CHSCP	Mon, Dec 1, 2003	27.30	27.30	27.20	27.29
173	NASDAQ	CHSCP	Fri, Nov 28, 2003	27.30	27.30	27.30	27.30
172	NASDAQ	CHSCP	Wed, Nov 26, 2003	27.20	27.90	27.10	27.30
171	NASDAQ	CHSCP	Tue, Nov 25, 2003	27.29	27.30	27.22	27.30
170	NASDAQ	CHSCP	Mon, Nov 24, 2003	27.30	27.30	27.30	27.30
169	NASDAQ	CHSCP	Fri, Nov 21, 2003	27.29	27.30	27.21	27.21
168	NASDAQ	CHSCP	Thu, Nov 20, 2003	27.29	27.30	27.20	27.30
167	NASDAQ	CHSCP	Wed, Nov 19, 2003	27.30	27.30	27.20	27.30
166	NASDAQ	CHSCP	Tue, Nov 18, 2003	27.30	27.30	27.25	27.29
165	NASDAQ	CHSCP	Mon, Nov 17, 2003	27.30	27.30	27.30	27.30
164	NASDAQ	CHSCP	Fri, Nov 14, 2003	27.30	27.35	27.21	27.24
163	NASDAQ	CHSCP	Thu, Nov 13, 2003	27.30	27.34	27.30	27.34
162	NASDAQ	CHSCP	Wed, Nov 12, 2003	27.43	27.43	27.42	27.42
161	NASDAQ	CHSCP	Tue, Nov 11, 2003	27.32	27.32	27.32	27.32
160	NASDAQ	CHSCP	Mon, Nov 10, 2003	27.44	27.45	27.23	27.23
159	NASDAQ	CHSCP	Fri, Nov 7, 2003	27.41	27.45	27.12	27.12
158	NASDAQ	CHSCP	Thu, Nov 6, 2003	27.30	27.45	27.30	27.45
157	NASDAQ	CHSCP	Wed, Nov 5, 2003	27.25	27.35	27.25	27.35
156	NASDAQ	CHSCP	Tue, Nov 4, 2003	27.60	27.60	27.40	27.40
155	NASDAQ	CHSCP	Mon, Nov 3, 2003	27.60	27.60	27.60	27.60
154	NASDAQ	CHSCP	Fri, Oct 31, 2003	27.40	27.70	27.20	27.20
153	NASDAQ	CHSCP	Thu, Oct 30, 2003	27.43	27.88	27.35	27.35
152	NASDAQ	CHSCP	Wed, Oct 29, 2003	27.58	27.85	27.20	27.85
151	NASDAQ	CHSCP	Tue, Oct 28, 2003	27.59	27.80	27.59	27.80
150	NASDAQ	CHSCP	Mon, Oct 27, 2003	27.80	27.80	27.59	27.59
149	NASDAQ	CHSCP	Fri, Oct 24, 2003	27.50	27.50	27.40	27.50
148	NASDAQ	CHSCP	Thu, Oct 23, 2003	27.40	27.50	27.40	27.50
147	NASDAQ	CHSCP	Wed, Oct 22, 2003	27.39	27.50	27.39	27.42
146	NASDAQ	CHSCP	Tue, Oct 21, 2003	27.39	27.39	27.39	27.39
145	NASDAQ	CHSCP	Mon, Oct 20, 2003	27.39	27.39	27.26	27.39
144	NASDAQ	CHSCP	Fri, Oct 17, 2003	27.39	27.39	27.38	27.39
143	NASDAQ	CHSCP	Thu, Oct 16, 2003	27.40	27.40	27.39	27.39
142	NASDAQ	CHSCP	Wed, Oct 15, 2003	27.39	27.40	27.39	27.40
141	NASDAQ	CHSCP	Tue, Oct 14, 2003	27.40	27.40	27.40	27.40
140	NASDAQ	CHSCP	Mon, Oct 13, 2003	27.35	27.40	27.26	27.26
139	NASDAQ	CHSCP	Thu, Oct 9, 2003	27.45	27.45	27.27	27.27
138	NASDAQ	CHSCP	Wed, Oct 8, 2003	27.40	27.49	27.27	27.27
137	NASDAQ	CHSCP	Tue, Oct 7, 2003	27.50	27.50	27.42	27.42
136	NASDAQ	CHSCP	Mon, Oct 6, 2003	27.37	27.50	27.37	27.38
135	NASDAQ	CHSCP	Fri, Oct 3, 2003	27.35	27.47	27.26	27.26
134	NASDAQ	CHSCP	Thu, Oct 2, 2003	27.29	27.35	27.29	27.35
133	NASDAQ	CHSCP	Wed, Oct 1, 2003	27.11	27.29	27.11	27.29
132	NASDAQ	CHSCP	Tue, Sep 30, 2003	27.12	27.34	27.12	27.30
131	NASDAQ	CHSCP	Mon, Sep 29, 2003	27.34	27.34	27.12	27.30
130	NASDAQ	CHSCP	Fri, Sep 26, 2003	27.15	27.15	27.15	27.15
129	NASDAQ	CHSCP	Thu, Sep 25, 2003	27.20	27.33	27.15	27.15
128	NASDAQ	CHSCP	Wed, Sep 24, 2003	27.29	27.29	27.07	27.20
127	NASDAQ	CHSCP	Tue, Sep 23, 2003	27.16	27.29	27.01	27.29
126	NASDAQ	CHSCP	Mon, Sep 22, 2003	27.84	27.84	27.05	27.15
125	NASDAQ	CHSCP	Fri, Sep 19, 2003	27.50	28.10	27.50	27.85
124	NASDAQ	CHSCP	Thu, Sep 18, 2003	27.33	27.50	27.33	27.50
123	NASDAQ	CHSCP	Wed, Sep 17, 2003	27.34	27.34	27.33	27.33
122	NASDAQ	CHSCP	Tue, Sep 16, 2003	27.30	27.35	27.15	27.34
121	NASDAQ	CHSCP	Mon, Sep 15, 2003	27.15	27.15	27.15	27.15
120	NASDAQ	CHSCP	Fri, Sep 12, 2003	27.39	27.39	27.00	27.15
119	NASDAQ	CHSCP	Thu, Sep 11, 2003	27.49	27.49	27.37	27.37
118	NASDAQ	CHSCP	Wed, Sep 10, 2003	27.41	27.45	27.40	27.45
117	NASDAQ	CHSCP	Tue, Sep 9, 2003	27.41	27.41	27.41	27.41
116	NASDAQ	CHSCP	Mon, Sep 8, 2003	27.50	27.50	27.41	27.41
115	NASDAQ	CHSCP	Fri, Sep 5, 2003	27.36	27.55	27.36	27.41
114	NASDAQ	CHSCP	Thu, Sep 4, 2003	27.37	27.49	27.37	27.49
113	NASDAQ	CHSCP	Wed, Sep 3, 2003	27.30	27.49	27.30	27.49
112	NASDAQ	CHSCP	Tue, Sep 2, 2003	27.50	27.50	27.26	27.26
111	NASDAQ	CHSCP	Fri, Aug 29, 2003	27.54	27.54	27.54	27.54
110	NASDAQ	CHSCP	Thu, Aug 28, 2003	27.05	27.20	27.05	27.20
109	NASDAQ	CHSCP	Wed, Aug 27, 2003	27.00	27.00	27.00	27.00
108	NASDAQ	CHSCP	Tue, Aug 26, 2003	27.05	27.05	26.97	27.05
107	NASDAQ	CHSCP	Mon, Aug 25, 2003	27.09	27.09	27.00	27.05
106	NASDAQ	CHSCP	Fri, Aug 22, 2003	26.99	27.20	26.99	27.20
105	NASDAQ	CHSCP	Thu, Aug 21, 2003	26.95	27.49	26.83	27.42
104	NASDAQ	CHSCP	Wed, Aug 20, 2003	26.94	26.95	26.86	26.86
103	NASDAQ	CHSCP	Tue, Aug 19, 2003	26.93	26.94	26.81	26.94
102	NASDAQ	CHSCP	Mon, Aug 18, 2003	26.81	26.95	26.79	26.80
101	NASDAQ	CHSCP	Fri, Aug 15, 2003	26.95	26.95	26.81	26.81
100	NASDAQ	CHSCP	Thu, Aug 14, 2003	26.86	26.94	26.81	26.81
99	NASDAQ	CHSCP	Wed, Aug 13, 2003	26.84	26.94	26.80	26.80
98	NASDAQ	CHSCP	Tue, Aug 12, 2003	26.75	26.94	26.74	26.84
97	NASDAQ	CHSCP	Fri, Aug 8, 2003	27.19	27.19	26.71	26.75
96	NASDAQ	CHSCP	Thu, Aug 7, 2003	27.12	27.12	26.68	26.99
95	NASDAQ	CHSCP	Wed, Aug 6, 2003	27.39	27.39	27.18	27.18
94	NASDAQ	CHSCP	Tue, Aug 5, 2003	27.26	27.40	27.26	27.40
93	NASDAQ	CHSCP	Mon, Aug 4, 2003	27.36	27.50	27.25	27.26
92	NASDAQ	CHSCP	Fri, Aug 1, 2003	27.36	27.45	27.35	27.36
91	NASDAQ	CHSCP	Thu, Jul 31, 2003	27.50	27.50	27.39	27.39
90	NASDAQ	CHSCP	Wed, Jul 30, 2003	27.59	27.59	27.38	27.45
89	NASDAQ	CHSCP	Tue, Jul 29, 2003	27.59	27.60	27.42	27.60
88	NASDAQ	CHSCP	Mon, Jul 28, 2003	27.51	27.59	27.42	27.42
87	NASDAQ	CHSCP	Fri, Jul 25, 2003	27.46	27.60	27.45	27.60
86	NASDAQ	CHSCP	Thu, Jul 24, 2003	27.41	27.60	27.41	27.60
85	NASDAQ	CHSCP	Wed, Jul 23, 2003	27.35	27.70	27.35	27.60
84	NASDAQ	CHSCP	Tue, Jul 22, 2003	27.35	27.45	27.34	27.35
83	NASDAQ	CHSCP	Mon, Jul 21, 2003	27.80	27.80	27.40	27.45
82	NASDAQ	CHSCP	Fri, Jul 18, 2003	27.75	27.85	27.42	27.80
81	NASDAQ	CHSCP	Thu, Jul 17, 2003	27.82	27.89	27.60	27.85
80	NASDAQ	CHSCP	Wed, Jul 16, 2003	27.75	27.90	27.75	27.81
79	NASDAQ	CHSCP	Tue, Jul 15, 2003	27.75	28.00	27.75	27.87
78	NASDAQ	CHSCP	Mon, Jul 14, 2003	27.75	27.85	27.75	27.75
77	NASDAQ	CHSCP	Fri, Jul 11, 2003	27.84	27.84	27.76	27.76
76	NASDAQ	CHSCP	Thu, Jul 10, 2003	27.75	27.95	27.71	27.85
75	NASDAQ	CHSCP	Wed, Jul 9, 2003	27.95	27.95	27.71	27.79
74	NASDAQ	CHSCP	Tue, Jul 8, 2003	27.65	27.73	27.60	27.70
73	NASDAQ	CHSCP	Mon, Jul 7, 2003	27.62	27.70	27.62	27.65
72	NASDAQ	CHSCP	Thu, Jul 3, 2003	27.69	27.69	27.69	27.69
71	NASDAQ	CHSCP	Wed, Jul 2, 2003	27.75	27.75	27.69	27.69
70	NASDAQ	CHSCP	Tue, Jul 1, 2003	27.79	27.79	27.61	27.75
69	NASDAQ	CHSCP	Mon, Jun 30, 2003	27.74	27.75	27.55	27.75
68	NASDAQ	CHSCP	Fri, Jun 27, 2003	27.55	27.75	27.55	27.75
67	NASDAQ	CHSCP	Thu, Jun 26, 2003	27.80	27.80	27.60	27.60
66	NASDAQ	CHSCP	Wed, Jun 25, 2003	27.55	27.90	27.44	27.61
65	NASDAQ	CHSCP	Tue, Jun 24, 2003	27.40	27.74	27.40	27.50
64	NASDAQ	CHSCP	Mon, Jun 23, 2003	27.36	27.40	27.35	27.40
63	NASDAQ	CHSCP	Fri, Jun 20, 2003	27.39	27.50	27.34	27.40
62	NASDAQ	CHSCP	Thu, Jun 19, 2003	27.40	27.45	27.40	27.40
61	NASDAQ	CHSCP	Wed, Jun 18, 2003	27.39	27.45	27.20	27.35
60	NASDAQ	CHSCP	Tue, Jun 17, 2003	27.17	27.50	27.17	27.21
59	NASDAQ	CHSCP	Mon, Jun 16, 2003	27.50	27.74	27.16	27.49
58	NASDAQ	CHSCP	Fri, Jun 13, 2003	27.42	27.69	27.41	27.42
57	NASDAQ	CHSCP	Thu, Jun 12, 2003	27.85	27.99	27.75	27.89
56	NASDAQ	CHSCP	Wed, Jun 11, 2003	27.75	27.99	27.75	27.80
55	NASDAQ	CHSCP	Tue, Jun 10, 2003	27.75	28.10	27.65	27.75
54	NASDAQ	CHSCP	Mon, Jun 9, 2003	27.75	27.76	27.50	27.75
53	NASDAQ	CHSCP	Fri, Jun 6, 2003	27.60	27.75	27.60	27.75
52	NASDAQ	CHSCP	Thu, Jun 5, 2003	27.19	28.00	27.19	27.80
51	NASDAQ	CHSCP	Wed, Jun 4, 2003	27.14	27.14	27.14	27.14
50	NASDAQ	CHSCP	Tue, Jun 3, 2003	27.00	27.19	27.00	27.06
49	NASDAQ	CHSCP	Mon, Jun 2, 2003	26.85	27.15	26.81	27.00
48	NASDAQ	CHSCP	Fri, May 30, 2003	26.85	26.90	26.76	26.85
47	NASDAQ	CHSCP	Thu, May 29, 2003	26.89	26.90	26.73	26.85
46	NASDAQ	CHSCP	Wed, May 28, 2003	26.85	27.00	26.75	27.00
45	NASDAQ	CHSCP	Tue, May 27, 2003	26.70	26.94	26.70	26.80
44	NASDAQ	CHSCP	Fri, May 23, 2003	26.60	26.69	26.55	26.69
43	NASDAQ	CHSCP	Thu, May 22, 2003	26.70	26.70	26.50	26.70
42	NASDAQ	CHSCP	Wed, May 21, 2003	26.69	26.70	26.60	26.69
41	NASDAQ	CHSCP	Tue, May 20, 2003	26.70	26.70	26.60	26.70
40	NASDAQ	CHSCP	Mon, May 19, 2003	26.70	26.70	26.55	26.69
39	NASDAQ	CHSCP	Fri, May 16, 2003	26.55	26.79	26.55	26.60
38	NASDAQ	CHSCP	Thu, May 15, 2003	26.65	26.65	26.50	26.50
37	NASDAQ	CHSCP	Wed, May 14, 2003	26.50	26.65	26.50	26.65
36	NASDAQ	CHSCP	Tue, May 13, 2003	26.70	26.70	26.50	26.55
35	NASDAQ	CHSCP	Mon, May 12, 2003	26.80	26.80	26.55	26.70
34	NASDAQ	CHSCP	Fri, May 9, 2003	26.75	26.75	26.75	26.75
33	NASDAQ	CHSCP	Thu, May 8, 2003	26.60	26.85	26.55	26.80
32	NASDAQ	CHSCP	Wed, May 7, 2003	26.75	26.90	26.70	26.85
31	NASDAQ	CHSCP	Tue, May 6, 2003	26.60	26.90	26.60	26.90
30	NASDAQ	CHSCP	Mon, May 5, 2003	26.75	26.75	26.55	26.65
29	NASDAQ	CHSCP	Fri, May 2, 2003	26.50	26.75	26.50	26.70
28	NASDAQ	CHSCP	Thu, May 1, 2003	26.70	26.70	26.50	26.50
27	NASDAQ	CHSCP	Wed, Apr 30, 2003	26.75	26.75	26.60	26.60
26	NASDAQ	CHSCP	Tue, Apr 29, 2003	26.50	26.75	26.50	26.51
25	NASDAQ	CHSCP	Mon, Apr 28, 2003	26.50	26.90	26.45	26.50
24	NASDAQ	CHSCP	Fri, Apr 25, 2003	26.50	26.78	26.45	26.78
23	NASDAQ	CHSCP	Thu, Apr 24, 2003	26.40	26.55	26.36	26.55
22	NASDAQ	CHSCP	Wed, Apr 23, 2003	26.36	26.40	26.36	26.40
21	NASDAQ	CHSCP	Tue, Apr 22, 2003	26.40	26.40	26.36	26.40
20	NASDAQ	CHSCP	Mon, Apr 21, 2003	26.45	26.45	26.31	26.40
19	NASDAQ	CHSCP	Thu, Apr 17, 2003	26.35	26.45	26.28	26.45
18	NASDAQ	CHSCP	Wed, Apr 16, 2003	26.50	26.50	26.30	26.30
17	NASDAQ	CHSCP	Tue, Apr 15, 2003	26.50	26.50	26.25	26.50
16	NASDAQ	CHSCP	Mon, Apr 14, 2003	26.50	26.60	26.40	26.40
15	NASDAQ	CHSCP	Fri, Apr 11, 2003	26.50	26.60	26.40	26.40
14	NASDAQ	CHSCP	Thu, Apr 10, 2003	26.40	26.90	26.30	26.40
13	NASDAQ	CHSCP	Wed, Apr 9, 2003	26.26	26.40	26.25	26.40
12	NASDAQ	CHSCP	Tue, Apr 8, 2003	26.35	26.35	26.35	26.35
11	NASDAQ	CHSCP	Mon, Apr 7, 2003	26.35	26.35	26.25	26.25
10	NASDAQ	CHSCP	Fri, Apr 4, 2003	26.34	26.35	26.21	26.35
9	NASDAQ	CHSCP	Thu, Apr 3, 2003	26.35	26.35	26.27	26.27
8	NASDAQ	CHSCP	Wed, Apr 2, 2003	26.34	26.34	26.30	26.30
7	NASDAQ	CHSCP	Tue, Apr 1, 2003	26.40	26.40	26.30	26.34
6	NASDAQ	CHSCP	Mon, Mar 31, 2003	26.30	26.50	26.14	26.30
5	NASDAQ	CHSCP	Fri, Mar 28, 2003	26.30	26.30	26.20	26.20
4	NASDAQ	CHSCP	Thu, Mar 27, 2003	26.01	26.80	25.95	26.80
3	NASDAQ	CHSCP	Wed, Mar 26, 2003	25.80	26.09	25.80	26.09
2	NASDAQ	CHSCP	Tue, Mar 25, 2003	26.04	26.04	25.80	25.90
1	NASDAQ	CHSCP	Mon, Mar 24, 2003	26.09	26.09	25.80	25.80
#	Exchange	Symbol	Date	Open	High	Low	Close

CHS Inc NASDAQ:CHSCP 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