Compass Diversified Holdings NYSE:CODI Historical Prices

Below are the 4478 trading days of historical prices for CODI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4478	NYSE	CODI	Mon, Mar 4, 2024	23.07	23.37	22.96	23.18
4477	NYSE	CODI	Fri, Mar 1, 2024	22.94	23.14	22.65	23.09
4476	NYSE	CODI	Thu, Feb 29, 2024	22.96	23.01	22.56	23.00
4475	NYSE	CODI	Wed, Feb 28, 2024	22.54	22.80	22.42	22.56
4474	NYSE	CODI	Tue, Feb 27, 2024	22.63	22.75	22.55	22.69
4473	NYSE	CODI	Mon, Feb 26, 2024	22.54	22.80	22.38	22.54
4472	NYSE	CODI	Fri, Feb 23, 2024	22.50	22.93	22.38	22.63
4471	NYSE	CODI	Thu, Feb 22, 2024	22.59	22.78	22.38	22.50
4470	NYSE	CODI	Wed, Feb 21, 2024	22.63	22.78	22.49	22.66
4469	NYSE	CODI	Tue, Feb 20, 2024	22.66	23.00	22.63	22.77
4468	NYSE	CODI	Fri, Feb 16, 2024	23.00	23.23	22.90	23.02
4467	NYSE	CODI	Thu, Feb 15, 2024	22.44	23.23	22.44	23.20
4466	NYSE	CODI	Wed, Feb 14, 2024	22.21	22.42	21.94	22.28
4465	NYSE	CODI	Tue, Feb 13, 2024	22.37	22.61	21.79	21.98
4464	NYSE	CODI	Mon, Feb 12, 2024	22.48	22.98	22.48	22.92
4463	NYSE	CODI	Fri, Feb 9, 2024	22.02	22.53	21.95	22.50
4462	NYSE	CODI	Thu, Feb 8, 2024	21.60	22.21	21.45	22.01
4461	NYSE	CODI	Wed, Feb 7, 2024	21.76	21.76	21.40	21.59
4460	NYSE	CODI	Tue, Feb 6, 2024	21.75	21.99	21.60	21.65
4459	NYSE	CODI	Mon, Feb 5, 2024	21.97	21.97	21.53	21.76
4458	NYSE	CODI	Fri, Feb 2, 2024	22.27	22.54	22.12	22.25
4457	NYSE	CODI	Thu, Feb 1, 2024	22.26	22.37	21.83	22.31
4456	NYSE	CODI	Wed, Jan 31, 2024	22.53	22.66	22.05	22.09
4455	NYSE	CODI	Tue, Jan 30, 2024	22.85	22.97	22.58	22.60
4454	NYSE	CODI	Mon, Jan 29, 2024	23.20	23.27	22.70	22.99
4453	NYSE	CODI	Fri, Jan 26, 2024	23.04	23.25	22.74	22.84
4452	NYSE	CODI	Thu, Jan 25, 2024	22.35	23.17	22.19	23.01
4451	NYSE	CODI	Wed, Jan 24, 2024	22.69	22.69	21.79	22.05
4450	NYSE	CODI	Tue, Jan 23, 2024	22.52	22.69	22.34	22.49
4449	NYSE	CODI	Mon, Jan 22, 2024	21.76	22.41	21.76	22.38
4448	NYSE	CODI	Fri, Jan 19, 2024	21.63	21.63	21.15	21.57
4447	NYSE	CODI	Thu, Jan 18, 2024	21.42	21.53	21.28	21.45
4446	NYSE	CODI	Wed, Jan 17, 2024	20.98	21.37	20.87	21.34
4445	NYSE	CODI	Tue, Jan 16, 2024	21.71	21.91	21.52	21.37
4444	NYSE	CODI	Fri, Jan 12, 2024	22.17	22.19	21.65	21.77
4443	NYSE	CODI	Thu, Jan 11, 2024	22.13	22.24	21.62	21.89
4442	NYSE	CODI	Wed, Jan 10, 2024	22.10	22.39	22.10	22.27
4441	NYSE	CODI	Tue, Jan 9, 2024	22.16	22.27	22.04	22.20
4440	NYSE	CODI	Mon, Jan 8, 2024	22.10	22.48	22.04	22.44
4439	NYSE	CODI	Fri, Jan 5, 2024	22.10	22.46	22.08	22.10
4438	NYSE	CODI	Thu, Jan 4, 2024	22.10	22.27	22.00	22.12
4437	NYSE	CODI	Wed, Jan 3, 2024	22.32	22.46	22.00	22.16
4436	NYSE	CODI	Tue, Jan 2, 2024	22.23	22.80	22.23	22.63
4435	NYSE	CODI	Fri, Dec 29, 2023	22.52	22.70	22.31	22.45
4434	NYSE	CODI	Thu, Dec 28, 2023	22.77	22.94	22.55	22.65
4433	NYSE	CODI	Wed, Dec 27, 2023	22.73	22.88	22.60	22.86
4432	NYSE	CODI	Tue, Dec 26, 2023	22.30	22.72	22.15	22.68
4431	NYSE	CODI	Fri, Dec 22, 2023	22.00	22.38	21.95	22.30
4430	NYSE	CODI	Thu, Dec 21, 2023	21.43	22.05	21.27	22.00
4429	NYSE	CODI	Wed, Dec 20, 2023	21.56	22.18	21.46	21.60
4428	NYSE	CODI	Tue, Dec 19, 2023	21.43	21.87	21.43	21.62
4427	NYSE	CODI	Mon, Dec 18, 2023	21.40	21.75	21.29	21.38
4426	NYSE	CODI	Fri, Dec 15, 2023	21.85	21.85	21.35	21.49
4425	NYSE	CODI	Thu, Dec 14, 2023	21.47	21.83	21.42	21.75
4424	NYSE	CODI	Wed, Dec 13, 2023	20.82	21.26	20.40	21.25
4423	NYSE	CODI	Tue, Dec 12, 2023	21.06	21.06	20.77	20.89
4422	NYSE	CODI	Mon, Dec 11, 2023	20.68	21.20	20.68	21.18
4421	NYSE	CODI	Fri, Dec 8, 2023	20.70	20.97	20.70	20.77
4420	NYSE	CODI	Thu, Dec 7, 2023	20.50	20.80	20.47	20.71
4419	NYSE	CODI	Wed, Dec 6, 2023	20.71	20.92	20.51	20.53
4418	NYSE	CODI	Tue, Dec 5, 2023	20.66	20.69	20.46	20.54
4417	NYSE	CODI	Mon, Dec 4, 2023	20.52	20.88	20.52	20.68
4416	NYSE	CODI	Fri, Dec 1, 2023	20.17	20.70	20.10	20.68
4415	NYSE	CODI	Thu, Nov 30, 2023	20.28	20.32	20.06	20.17
4414	NYSE	CODI	Wed, Nov 29, 2023	20.23	20.41	20.14	20.29
4413	NYSE	CODI	Tue, Nov 28, 2023	20.15	20.37	20.01	20.04
4412	NYSE	CODI	Mon, Nov 27, 2023	20.22	20.41	20.07	20.26
4411	NYSE	CODI	Fri, Nov 24, 2023	20.07	20.44	20.07	20.38
4410	NYSE	CODI	Wed, Nov 22, 2023	20.27	20.49	20.06	20.11
4409	NYSE	CODI	Tue, Nov 21, 2023	20.36	20.37	20.08	20.17
4408	NYSE	CODI	Mon, Nov 20, 2023	20.28	20.39	20.00	20.38
4407	NYSE	CODI	Fri, Nov 17, 2023	20.20	20.32	20.00	20.24
4406	NYSE	CODI	Thu, Nov 16, 2023	19.88	20.12	19.80	20.11
4405	NYSE	CODI	Wed, Nov 15, 2023	19.59	20.07	19.57	20.02
4404	NYSE	CODI	Tue, Nov 14, 2023	18.90	19.64	18.84	19.64
4403	NYSE	CODI	Mon, Nov 13, 2023	18.41	18.50	18.19	18.41
4402	NYSE	CODI	Fri, Nov 10, 2023	18.46	18.77	18.30	18.55
4401	NYSE	CODI	Thu, Nov 9, 2023	18.61	18.89	18.41	18.45
4400	NYSE	CODI	Wed, Nov 8, 2023	18.63	18.70	18.45	18.59
4399	NYSE	CODI	Tue, Nov 7, 2023	18.61	18.75	18.49	18.63
4398	NYSE	CODI	Mon, Nov 6, 2023	18.68	18.93	18.47	18.56
4397	NYSE	CODI	Fri, Nov 3, 2023	18.10	18.95	17.75	18.74
4396	NYSE	CODI	Thu, Nov 2, 2023	17.57	17.90	17.36	17.84
4395	NYSE	CODI	Wed, Nov 1, 2023	17.10	17.30	17.00	17.26
4394	NYSE	CODI	Tue, Oct 31, 2023	16.92	17.27	16.88	17.18
4393	NYSE	CODI	Mon, Oct 30, 2023	17.24	17.40	16.89	17.06
4392	NYSE	CODI	Fri, Oct 27, 2023	17.76	17.80	17.01	17.13
4391	NYSE	CODI	Thu, Oct 26, 2023	17.79	17.95	17.61	17.79
4390	NYSE	CODI	Wed, Oct 25, 2023	17.54	17.88	17.54	17.75
4389	NYSE	CODI	Tue, Oct 24, 2023	17.88	17.89	17.55	17.65
4388	NYSE	CODI	Mon, Oct 23, 2023	17.78	17.91	17.57	17.73
4387	NYSE	CODI	Fri, Oct 20, 2023	17.67	18.00	17.65	17.91
4386	NYSE	CODI	Thu, Oct 19, 2023	18.01	18.02	17.58	17.69
4385	NYSE	CODI	Wed, Oct 18, 2023	18.31	18.34	17.99	18.04
4384	NYSE	CODI	Tue, Oct 17, 2023	18.38	18.83	18.38	18.45
4383	NYSE	CODI	Mon, Oct 16, 2023	18.37	18.51	18.16	18.45
4382	NYSE	CODI	Fri, Oct 13, 2023	18.60	18.66	18.18	18.27
4381	NYSE	CODI	Thu, Oct 12, 2023	18.62	18.64	18.25	18.57
4380	NYSE	CODI	Wed, Oct 11, 2023	18.76	18.85	18.52	18.65
4379	NYSE	CODI	Tue, Oct 10, 2023	18.48	18.75	18.35	18.64
4378	NYSE	CODI	Mon, Oct 9, 2023	18.24	18.51	18.13	18.37
4377	NYSE	CODI	Fri, Oct 6, 2023	18.11	18.58	18.11	18.35
4376	NYSE	CODI	Thu, Oct 5, 2023	18.38	18.43	18.12	18.26
4375	NYSE	CODI	Wed, Oct 4, 2023	18.00	18.40	18.00	18.32
4374	NYSE	CODI	Tue, Oct 3, 2023	18.32	18.40	18.01	18.13
4373	NYSE	CODI	Mon, Oct 2, 2023	18.75	18.85	18.50	18.51
4372	NYSE	CODI	Fri, Sep 29, 2023	19.02	19.02	18.62	18.77
4371	NYSE	CODI	Thu, Sep 28, 2023	18.69	18.96	18.69	18.95
4370	NYSE	CODI	Wed, Sep 27, 2023	18.98	19.00	18.49	18.68
4369	NYSE	CODI	Tue, Sep 26, 2023	18.51	19.16	18.39	18.82
4368	NYSE	CODI	Mon, Sep 25, 2023	18.62	18.77	18.40	18.59
4367	NYSE	CODI	Fri, Sep 22, 2023	18.86	18.93	18.57	18.69
4366	NYSE	CODI	Thu, Sep 21, 2023	19.20	19.27	18.76	18.78
4365	NYSE	CODI	Wed, Sep 20, 2023	19.66	19.80	19.27	19.29
4364	NYSE	CODI	Tue, Sep 19, 2023	19.53	19.72	19.48	19.61
4363	NYSE	CODI	Mon, Sep 18, 2023	19.66	19.89	19.49	19.51
4362	NYSE	CODI	Fri, Sep 15, 2023	20.06	20.25	19.70	19.75
4361	NYSE	CODI	Thu, Sep 14, 2023	19.85	20.29	19.79	20.19
4360	NYSE	CODI	Wed, Sep 13, 2023	19.90	20.05	19.72	19.79
4359	NYSE	CODI	Tue, Sep 12, 2023	20.07	20.19	19.95	20.00
4358	NYSE	CODI	Mon, Sep 11, 2023	20.43	20.50	19.99	20.06
4357	NYSE	CODI	Fri, Sep 8, 2023	19.78	20.12	19.76	20.05
4356	NYSE	CODI	Thu, Sep 7, 2023	19.97	20.06	19.80	19.80
4355	NYSE	CODI	Wed, Sep 6, 2023	20.21	20.48	19.90	20.03
4354	NYSE	CODI	Tue, Sep 5, 2023	20.94	20.94	20.30	20.36
4353	NYSE	CODI	Fri, Sep 1, 2023	20.97	21.36	20.92	21.08
4352	NYSE	CODI	Thu, Aug 31, 2023	20.88	21.11	20.65	20.65
4351	NYSE	CODI	Wed, Aug 30, 2023	20.69	21.04	20.69	20.90
4350	NYSE	CODI	Tue, Aug 29, 2023	20.68	20.98	20.68	20.81
4349	NYSE	CODI	Mon, Aug 28, 2023	20.69	21.00	20.69	20.77
4348	NYSE	CODI	Fri, Aug 25, 2023	20.66	20.92	20.60	20.74
4347	NYSE	CODI	Thu, Aug 24, 2023	20.66	21.06	20.56	20.59
4346	NYSE	CODI	Wed, Aug 23, 2023	20.61	20.92	20.59	20.76
4345	NYSE	CODI	Tue, Aug 22, 2023	20.59	20.99	20.55	20.61
4344	NYSE	CODI	Mon, Aug 21, 2023	21.07	21.27	20.86	20.91
4343	NYSE	CODI	Fri, Aug 18, 2023	20.70	21.34	20.70	21.11
4342	NYSE	CODI	Thu, Aug 17, 2023	21.18	21.27	20.87	20.89
4341	NYSE	CODI	Wed, Aug 16, 2023	21.33	21.49	21.18	21.18
4340	NYSE	CODI	Tue, Aug 15, 2023	21.45	21.61	21.34	21.35
4339	NYSE	CODI	Mon, Aug 14, 2023	21.70	21.78	21.38	21.60
4338	NYSE	CODI	Fri, Aug 11, 2023	21.72	22.04	21.65	22.04
4337	NYSE	CODI	Thu, Aug 10, 2023	22.25	22.41	21.74	21.79
4336	NYSE	CODI	Wed, Aug 9, 2023	21.82	22.23	21.82	22.18
4335	NYSE	CODI	Tue, Aug 8, 2023	22.22	22.22	21.63	21.91
4334	NYSE	CODI	Mon, Aug 7, 2023	22.21	22.24	21.88	22.12
4333	NYSE	CODI	Fri, Aug 4, 2023	22.36	22.57	22.17	22.18
4332	NYSE	CODI	Thu, Aug 3, 2023	22.23	22.75	21.70	22.37
4331	NYSE	CODI	Wed, Aug 2, 2023	22.15	22.26	21.98	22.12
4330	NYSE	CODI	Tue, Aug 1, 2023	22.39	22.69	22.38	22.39
4329	NYSE	CODI	Mon, Jul 31, 2023	22.22	22.53	22.15	22.53
4328	NYSE	CODI	Fri, Jul 28, 2023	22.40	22.54	22.13	22.22
4327	NYSE	CODI	Thu, Jul 27, 2023	22.50	22.51	22.19	22.30
4326	NYSE	CODI	Wed, Jul 26, 2023	22.29	22.50	22.29	22.43
4325	NYSE	CODI	Tue, Jul 25, 2023	22.12	22.35	22.12	22.24
4324	NYSE	CODI	Mon, Jul 24, 2023	22.24	22.48	22.06	22.12
4323	NYSE	CODI	Fri, Jul 21, 2023	22.63	22.63	22.20	22.28
4322	NYSE	CODI	Thu, Jul 20, 2023	22.08	22.54	22.03	22.47
4321	NYSE	CODI	Wed, Jul 19, 2023	22.46	22.54	22.05	22.16
4320	NYSE	CODI	Tue, Jul 18, 2023	22.75	22.91	22.42	22.32
4319	NYSE	CODI	Mon, Jul 17, 2023	22.00	22.78	22.00	22.75
4318	NYSE	CODI	Fri, Jul 14, 2023	22.07	22.15	21.84	22.13
4317	NYSE	CODI	Thu, Jul 13, 2023	21.94	22.15	21.94	22.10
4316	NYSE	CODI	Wed, Jul 12, 2023	22.14	22.35	22.01	22.05
4315	NYSE	CODI	Tue, Jul 11, 2023	21.88	22.00	21.76	21.95
4314	NYSE	CODI	Mon, Jul 10, 2023	21.39	21.76	21.32	21.71
4313	NYSE	CODI	Fri, Jul 7, 2023	21.45	21.85	21.45	21.47
4312	NYSE	CODI	Thu, Jul 6, 2023	21.37	21.54	21.09	21.49
4311	NYSE	CODI	Wed, Jul 5, 2023	21.36	21.81	21.31	21.65
4310	NYSE	CODI	Mon, Jul 3, 2023	21.55	21.68	21.35	21.55
4309	NYSE	CODI	Fri, Jun 30, 2023	21.96	22.26	21.61	21.69
4308	NYSE	CODI	Thu, Jun 29, 2023	21.59	21.86	21.54	21.80
4307	NYSE	CODI	Wed, Jun 28, 2023	21.12	21.51	21.12	21.51
4306	NYSE	CODI	Tue, Jun 27, 2023	21.03	21.25	20.91	21.12
4305	NYSE	CODI	Mon, Jun 26, 2023	20.65	21.17	20.65	21.02
4304	NYSE	CODI	Fri, Jun 23, 2023	20.77	20.86	20.37	20.65
4303	NYSE	CODI	Thu, Jun 22, 2023	21.14	21.14	20.93	21.01
4302	NYSE	CODI	Wed, Jun 21, 2023	21.35	21.40	21.08	21.14
4301	NYSE	CODI	Tue, Jun 20, 2023	21.31	21.38	20.99	21.37
4300	NYSE	CODI	Fri, Jun 16, 2023	21.84	21.92	21.32	21.44
4299	NYSE	CODI	Thu, Jun 15, 2023	21.34	21.59	21.26	21.59
4298	NYSE	CODI	Wed, Jun 14, 2023	21.38	21.69	21.32	21.40
4297	NYSE	CODI	Tue, Jun 13, 2023	21.24	21.65	21.24	21.39
4296	NYSE	CODI	Mon, Jun 12, 2023	20.86	21.19	20.81	21.09
4295	NYSE	CODI	Fri, Jun 9, 2023	21.25	21.30	20.77	20.88
4294	NYSE	CODI	Thu, Jun 8, 2023	21.53	21.69	21.29	21.36
4293	NYSE	CODI	Wed, Jun 7, 2023	21.03	21.74	21.03	21.64
4292	NYSE	CODI	Tue, Jun 6, 2023	20.32	21.07	20.30	20.93
4291	NYSE	CODI	Mon, Jun 5, 2023	20.28	20.55	20.17	20.40
4290	NYSE	CODI	Fri, Jun 2, 2023	19.94	20.45	19.68	20.40
4289	NYSE	CODI	Thu, Jun 1, 2023	19.67	19.86	19.44	19.60
4288	NYSE	CODI	Wed, May 31, 2023	19.80	19.94	19.36	19.62
4287	NYSE	CODI	Tue, May 30, 2023	19.92	20.01	19.73	19.82
4286	NYSE	CODI	Fri, May 26, 2023	19.75	20.10	19.71	19.92
4285	NYSE	CODI	Thu, May 25, 2023	19.97	19.99	19.54	19.79
4284	NYSE	CODI	Wed, May 24, 2023	20.08	20.11	19.62	20.04
4283	NYSE	CODI	Tue, May 23, 2023	20.07	20.52	19.92	20.25
4282	NYSE	CODI	Mon, May 22, 2023	20.05	20.19	19.93	20.12
4281	NYSE	CODI	Fri, May 19, 2023	20.40	20.40	19.94	20.00
4280	NYSE	CODI	Thu, May 18, 2023	20.01	20.35	19.98	20.26
4279	NYSE	CODI	Wed, May 17, 2023	19.81	20.23	19.62	20.15
4278	NYSE	CODI	Tue, May 16, 2023	19.71	19.81	19.52	19.64
4277	NYSE	CODI	Mon, May 15, 2023	20.17	20.17	19.61	19.62
4276	NYSE	CODI	Fri, May 12, 2023	19.92	20.38	19.90	20.17
4275	NYSE	CODI	Thu, May 11, 2023	18.97	19.68	18.97	19.68
4274	NYSE	CODI	Wed, May 10, 2023	19.00	19.15	18.73	19.01
4273	NYSE	CODI	Tue, May 9, 2023	18.76	18.96	18.70	18.77
4272	NYSE	CODI	Mon, May 8, 2023	19.00	19.08	18.70	18.87
4271	NYSE	CODI	Fri, May 5, 2023	18.99	19.18	18.68	19.00
4270	NYSE	CODI	Thu, May 4, 2023	19.74	19.74	18.41	18.80
4269	NYSE	CODI	Wed, May 3, 2023	18.42	18.68	18.14	18.15
4268	NYSE	CODI	Tue, May 2, 2023	18.69	18.69	18.05	18.27
4267	NYSE	CODI	Mon, May 1, 2023	18.99	19.18	18.63	18.76
4266	NYSE	CODI	Fri, Apr 28, 2023	18.81	19.27	18.81	19.06
4265	NYSE	CODI	Thu, Apr 27, 2023	18.41	18.92	18.41	18.86
4264	NYSE	CODI	Wed, Apr 26, 2023	18.50	18.79	18.25	18.38
4263	NYSE	CODI	Tue, Apr 25, 2023	18.72	18.96	18.59	18.67
4262	NYSE	CODI	Mon, Apr 24, 2023	18.84	19.05	18.76	18.87
4261	NYSE	CODI	Fri, Apr 21, 2023	18.84	18.99	18.75	18.86
4260	NYSE	CODI	Thu, Apr 20, 2023	18.87	19.24	18.74	18.84
4259	NYSE	CODI	Wed, Apr 19, 2023	18.92	19.15	18.80	19.03
4258	NYSE	CODI	Tue, Apr 18, 2023	19.70	19.75	19.22	19.14
4257	NYSE	CODI	Mon, Apr 17, 2023	19.35	19.60	19.27	19.52
4256	NYSE	CODI	Fri, Apr 14, 2023	19.27	19.49	19.07	19.35
4255	NYSE	CODI	Thu, Apr 13, 2023	18.95	19.33	18.84	19.22
4254	NYSE	CODI	Wed, Apr 12, 2023	19.12	19.12	18.73	18.84
4253	NYSE	CODI	Tue, Apr 11, 2023	18.96	19.10	18.77	18.90
4252	NYSE	CODI	Mon, Apr 10, 2023	18.60	19.02	18.60	18.89
4251	NYSE	CODI	Thu, Apr 6, 2023	18.67	18.86	18.52	18.67
4250	NYSE	CODI	Wed, Apr 5, 2023	18.60	18.70	18.46	18.60
4249	NYSE	CODI	Tue, Apr 4, 2023	19.08	19.10	18.44	18.69
4248	NYSE	CODI	Mon, Apr 3, 2023	19.02	19.14	18.55	18.92
4247	NYSE	CODI	Fri, Mar 31, 2023	18.77	19.11	18.77	19.08
4246	NYSE	CODI	Thu, Mar 30, 2023	19.06	19.09	18.56	18.67
4245	NYSE	CODI	Wed, Mar 29, 2023	19.21	19.21	18.54	18.92
4244	NYSE	CODI	Tue, Mar 28, 2023	18.72	19.01	18.46	19.00
4243	NYSE	CODI	Mon, Mar 27, 2023	18.97	19.01	18.67	18.77
4242	NYSE	CODI	Fri, Mar 24, 2023	18.10	18.67	18.10	18.65
4241	NYSE	CODI	Thu, Mar 23, 2023	18.45	18.84	18.14	18.20
4240	NYSE	CODI	Wed, Mar 22, 2023	18.50	18.80	18.35	18.35
4239	NYSE	CODI	Tue, Mar 21, 2023	18.47	19.01	18.46	18.53
4238	NYSE	CODI	Mon, Mar 20, 2023	18.18	18.41	17.90	18.03
4237	NYSE	CODI	Fri, Mar 17, 2023	18.48	18.50	17.90	18.03
4236	NYSE	CODI	Thu, Mar 16, 2023	17.88	19.00	17.81	18.63
4235	NYSE	CODI	Wed, Mar 15, 2023	17.98	18.24	17.83	18.14
4234	NYSE	CODI	Tue, Mar 14, 2023	18.59	18.83	18.22	18.55
4233	NYSE	CODI	Mon, Mar 13, 2023	17.83	18.50	17.65	18.15
4232	NYSE	CODI	Fri, Mar 10, 2023	19.15	19.18	18.30	18.36
4231	NYSE	CODI	Thu, Mar 9, 2023	19.84	20.02	19.20	19.33
4230	NYSE	CODI	Wed, Mar 8, 2023	19.79	20.04	19.63	19.93
4229	NYSE	CODI	Tue, Mar 7, 2023	20.00	20.07	19.66	19.77
4228	NYSE	CODI	Mon, Mar 6, 2023	20.80	20.80	19.83	20.04
4227	NYSE	CODI	Fri, Mar 3, 2023	20.63	20.80	20.41	20.80
4226	NYSE	CODI	Thu, Mar 2, 2023	20.69	20.82	19.00	20.63
4225	NYSE	CODI	Wed, Mar 1, 2023	21.86	21.86	21.31	21.51
4224	NYSE	CODI	Tue, Feb 28, 2023	21.38	21.87	21.34	21.77
4223	NYSE	CODI	Mon, Feb 27, 2023	21.55	21.75	21.19	21.25
4222	NYSE	CODI	Fri, Feb 24, 2023	21.40	21.56	21.21	21.50
4221	NYSE	CODI	Thu, Feb 23, 2023	21.74	21.85	21.50	21.75
4220	NYSE	CODI	Wed, Feb 22, 2023	21.56	21.81	21.35	21.55
4219	NYSE	CODI	Tue, Feb 21, 2023	21.85	21.85	21.45	21.56
4218	NYSE	CODI	Fri, Feb 17, 2023	22.00	22.06	21.71	21.96
4217	NYSE	CODI	Thu, Feb 16, 2023	21.65	22.23	21.56	21.85
4216	NYSE	CODI	Wed, Feb 15, 2023	21.64	22.09	21.57	22.02
4215	NYSE	CODI	Tue, Feb 14, 2023	22.12	22.19	21.69	21.84
4214	NYSE	CODI	Mon, Feb 13, 2023	21.84	22.36	21.82	22.27
4213	NYSE	CODI	Fri, Feb 10, 2023	21.51	22.03	21.47	21.88
4212	NYSE	CODI	Thu, Feb 9, 2023	22.26	22.50	21.46	21.60
4211	NYSE	CODI	Wed, Feb 8, 2023	22.17	22.33	22.04	22.09
4210	NYSE	CODI	Tue, Feb 7, 2023	22.17	22.64	22.05	22.46
4209	NYSE	CODI	Mon, Feb 6, 2023	22.27	22.43	22.05	22.36
4208	NYSE	CODI	Fri, Feb 3, 2023	22.80	22.82	22.27	22.45
4207	NYSE	CODI	Thu, Feb 2, 2023	22.49	22.80	22.26	22.59
4206	NYSE	CODI	Wed, Feb 1, 2023	22.22	22.75	22.10	22.40
4205	NYSE	CODI	Tue, Jan 31, 2023	21.80	22.34	21.72	22.32
4204	NYSE	CODI	Mon, Jan 30, 2023	21.30	22.02	21.25	21.71
4203	NYSE	CODI	Fri, Jan 27, 2023	21.28	21.85	21.28	21.46
4202	NYSE	CODI	Thu, Jan 26, 2023	21.58	21.74	21.24	21.45
4201	NYSE	CODI	Wed, Jan 25, 2023	20.96	21.56	20.87	21.54
4200	NYSE	CODI	Tue, Jan 24, 2023	21.50	21.97	21.24	21.26
4199	NYSE	CODI	Mon, Jan 23, 2023	20.85	21.78	20.75	21.47
4198	NYSE	CODI	Fri, Jan 20, 2023	20.62	20.90	20.08	20.79
4197	NYSE	CODI	Thu, Jan 19, 2023	21.28	21.28	20.41	20.60
4196	NYSE	CODI	Wed, Jan 18, 2023	21.00	21.17	20.31	20.42
4195	NYSE	CODI	Tue, Jan 17, 2023	20.99	21.49	20.93	21.13
4194	NYSE	CODI	Fri, Jan 13, 2023	20.92	21.17	20.83	21.05
4193	NYSE	CODI	Thu, Jan 12, 2023	20.80	21.26	20.61	21.26
4192	NYSE	CODI	Wed, Jan 11, 2023	20.58	20.79	20.38	20.55
4191	NYSE	CODI	Tue, Jan 10, 2023	19.80	20.56	19.80	20.52
4190	NYSE	CODI	Mon, Jan 9, 2023	19.42	20.30	19.38	19.87
4189	NYSE	CODI	Fri, Jan 6, 2023	19.11	19.56	18.88	19.31
4188	NYSE	CODI	Thu, Jan 5, 2023	18.87	18.93	18.10	18.66
4187	NYSE	CODI	Wed, Jan 4, 2023	19.29	19.40	18.85	18.96
4186	NYSE	CODI	Tue, Jan 3, 2023	18.45	19.48	18.45	19.22
4185	NYSE	CODI	Fri, Dec 30, 2022	18.03	18.47	18.03	18.23
4184	NYSE	CODI	Thu, Dec 29, 2022	17.94	18.41	17.92	18.29
4183	NYSE	CODI	Wed, Dec 28, 2022	18.21	18.48	17.87	17.87
4182	NYSE	CODI	Tue, Dec 27, 2022	18.03	18.55	17.90	18.26
4181	NYSE	CODI	Fri, Dec 23, 2022	16.82	18.13	16.80	18.03
4180	NYSE	CODI	Thu, Dec 22, 2022	16.51	16.82	16.34	16.79
4179	NYSE	CODI	Wed, Dec 21, 2022	16.63	16.97	16.45	16.72
4178	NYSE	CODI	Tue, Dec 20, 2022	16.32	16.78	16.32	16.43
4177	NYSE	CODI	Mon, Dec 19, 2022	16.88	17.08	16.45	16.54
4176	NYSE	CODI	Fri, Dec 16, 2022	17.07	17.21	16.64	16.95
4175	NYSE	CODI	Thu, Dec 15, 2022	17.56	17.81	17.20	17.27
4174	NYSE	CODI	Wed, Dec 14, 2022	17.87	18.24	17.72	17.92
4173	NYSE	CODI	Tue, Dec 13, 2022	18.00	18.70	17.82	18.04
4172	NYSE	CODI	Mon, Dec 12, 2022	17.66	17.91	17.30	17.75
4171	NYSE	CODI	Fri, Dec 9, 2022	17.42	17.96	17.42	17.66
4170	NYSE	CODI	Thu, Dec 8, 2022	17.57	17.84	17.44	17.60
4169	NYSE	CODI	Wed, Dec 7, 2022	17.51	17.98	17.44	17.60
4168	NYSE	CODI	Tue, Dec 6, 2022	18.46	18.48	17.58	17.59
4167	NYSE	CODI	Mon, Dec 5, 2022	18.90	19.00	18.45	18.51
4166	NYSE	CODI	Fri, Dec 2, 2022	18.94	19.33	18.81	19.15
4165	NYSE	CODI	Thu, Dec 1, 2022	19.52	19.83	19.06	19.17
4164	NYSE	CODI	Wed, Nov 30, 2022	18.79	19.56	18.35	19.56
4163	NYSE	CODI	Tue, Nov 29, 2022	19.24	19.40	18.71	18.73
4162	NYSE	CODI	Mon, Nov 28, 2022	19.00	19.42	18.82	19.11
4161	NYSE	CODI	Fri, Nov 25, 2022	19.27	19.38	19.12	19.20
4160	NYSE	CODI	Wed, Nov 23, 2022	18.92	19.41	18.73	19.21
4159	NYSE	CODI	Tue, Nov 22, 2022	19.15	19.63	18.80	18.80
4158	NYSE	CODI	Mon, Nov 21, 2022	19.40	19.73	19.27	19.55
4157	NYSE	CODI	Fri, Nov 18, 2022	20.51	20.56	19.46	19.52
4156	NYSE	CODI	Thu, Nov 17, 2022	19.53	20.16	19.48	20.14
4155	NYSE	CODI	Wed, Nov 16, 2022	20.78	20.83	19.53	19.82
4154	NYSE	CODI	Tue, Nov 15, 2022	19.92	20.93	19.82	20.91
4153	NYSE	CODI	Mon, Nov 14, 2022	19.67	20.08	19.45	19.55
4152	NYSE	CODI	Fri, Nov 11, 2022	19.96	20.23	19.50	19.75
4151	NYSE	CODI	Thu, Nov 10, 2022	19.99	20.21	19.51	20.00
4150	NYSE	CODI	Wed, Nov 9, 2022	19.10	19.76	19.08	19.39
4149	NYSE	CODI	Tue, Nov 8, 2022	19.22	19.74	19.14	19.25
4148	NYSE	CODI	Mon, Nov 7, 2022	19.47	19.76	18.98	19.39
4147	NYSE	CODI	Fri, Nov 4, 2022	20.00	20.29	18.70	19.51
4146	NYSE	CODI	Thu, Nov 3, 2022	20.88	21.07	20.59	20.62
4145	NYSE	CODI	Wed, Nov 2, 2022	21.58	21.65	20.81	21.22
4144	NYSE	CODI	Tue, Nov 1, 2022	21.44	21.76	21.15	21.67
4143	NYSE	CODI	Mon, Oct 31, 2022	20.78	21.34	20.69	21.28
4142	NYSE	CODI	Fri, Oct 28, 2022	20.15	21.17	20.07	21.06
4141	NYSE	CODI	Thu, Oct 27, 2022	20.09	20.64	20.07	20.18
4140	NYSE	CODI	Wed, Oct 26, 2022	19.55	20.05	19.32	19.87
4139	NYSE	CODI	Tue, Oct 25, 2022	18.96	19.82	18.79	19.54
4138	NYSE	CODI	Mon, Oct 24, 2022	18.76	19.15	18.50	18.92
4137	NYSE	CODI	Fri, Oct 21, 2022	18.64	18.97	18.46	18.72
4136	NYSE	CODI	Thu, Oct 20, 2022	18.22	18.64	18.03	18.50
4135	NYSE	CODI	Wed, Oct 19, 2022	18.48	18.68	17.98	18.33
4134	NYSE	CODI	Tue, Oct 18, 2022	19.14	19.53	18.85	18.71
4133	NYSE	CODI	Mon, Oct 17, 2022	18.53	18.94	18.50	18.79
4132	NYSE	CODI	Fri, Oct 14, 2022	18.33	18.58	17.82	18.04
4131	NYSE	CODI	Thu, Oct 13, 2022	17.24	18.38	17.15	18.27
4130	NYSE	CODI	Wed, Oct 12, 2022	17.35	17.68	17.30	17.52
4129	NYSE	CODI	Tue, Oct 11, 2022	17.51	17.62	17.08	17.46
4128	NYSE	CODI	Mon, Oct 10, 2022	17.92	17.99	17.26	17.63
4127	NYSE	CODI	Fri, Oct 7, 2022	18.10	18.10	17.74	17.92
4126	NYSE	CODI	Thu, Oct 6, 2022	18.52	18.74	18.31	18.36
4125	NYSE	CODI	Wed, Oct 5, 2022	18.64	18.94	18.28	18.74
4124	NYSE	CODI	Tue, Oct 4, 2022	18.62	19.10	18.61	19.09
4123	NYSE	CODI	Mon, Oct 3, 2022	18.18	18.56	17.62	18.34
4122	NYSE	CODI	Fri, Sep 30, 2022	18.20	18.53	18.04	18.06
4121	NYSE	CODI	Thu, Sep 29, 2022	18.87	18.87	18.04	18.30
4120	NYSE	CODI	Wed, Sep 28, 2022	18.29	19.31	18.25	19.11
4119	NYSE	CODI	Tue, Sep 27, 2022	18.25	18.70	17.88	18.09
4118	NYSE	CODI	Mon, Sep 26, 2022	18.75	19.02	18.07	18.17
4117	NYSE	CODI	Fri, Sep 23, 2022	18.88	18.99	18.56	18.92
4116	NYSE	CODI	Thu, Sep 22, 2022	19.29	19.42	19.03	19.18
4115	NYSE	CODI	Wed, Sep 21, 2022	19.48	19.90	19.32	19.39
4114	NYSE	CODI	Tue, Sep 20, 2022	19.42	19.60	19.28	19.45
4113	NYSE	CODI	Mon, Sep 19, 2022	18.75	19.71	18.75	19.69
4112	NYSE	CODI	Fri, Sep 16, 2022	19.67	19.74	19.00	19.05
4111	NYSE	CODI	Thu, Sep 15, 2022	20.03	20.38	19.74	19.86
4110	NYSE	CODI	Wed, Sep 14, 2022	20.35	20.56	19.96	20.11
4109	NYSE	CODI	Tue, Sep 13, 2022	20.51	20.90	20.32	20.39
4108	NYSE	CODI	Mon, Sep 12, 2022	20.91	21.14	20.66	20.95
4107	NYSE	CODI	Fri, Sep 9, 2022	20.42	20.86	20.42	20.76
4106	NYSE	CODI	Thu, Sep 8, 2022	20.11	20.42	19.77	20.37
4105	NYSE	CODI	Wed, Sep 7, 2022	20.16	20.43	20.08	20.30
4104	NYSE	CODI	Tue, Sep 6, 2022	20.56	20.56	19.26	20.05
4103	NYSE	CODI	Fri, Sep 2, 2022	20.95	21.15	20.36	20.37
4102	NYSE	CODI	Thu, Sep 1, 2022	20.75	20.77	20.06	20.69
4101	NYSE	CODI	Wed, Aug 31, 2022	21.67	21.80	20.86	20.86
4100	NYSE	CODI	Tue, Aug 30, 2022	22.07	22.07	21.66	21.72
4099	NYSE	CODI	Mon, Aug 29, 2022	21.67	22.19	21.56	21.96
4098	NYSE	CODI	Fri, Aug 26, 2022	23.00	23.05	21.81	21.90
4097	NYSE	CODI	Thu, Aug 25, 2022	22.96	23.17	22.86	23.00
4096	NYSE	CODI	Wed, Aug 24, 2022	23.03	23.11	22.77	22.93
4095	NYSE	CODI	Tue, Aug 23, 2022	23.14	23.35	23.01	23.08
4094	NYSE	CODI	Mon, Aug 22, 2022	23.40	23.40	23.06	23.14
4093	NYSE	CODI	Fri, Aug 19, 2022	24.15	24.16	23.55	23.67
4092	NYSE	CODI	Thu, Aug 18, 2022	24.29	24.41	24.13	24.24
4091	NYSE	CODI	Wed, Aug 17, 2022	24.71	24.77	24.17	24.28
4090	NYSE	CODI	Tue, Aug 16, 2022	24.79	25.09	24.58	24.99
4089	NYSE	CODI	Mon, Aug 15, 2022	24.55	24.80	24.49	24.80
4088	NYSE	CODI	Fri, Aug 12, 2022	24.09	24.72	24.05	24.65
4087	NYSE	CODI	Thu, Aug 11, 2022	23.60	24.35	23.58	24.10
4086	NYSE	CODI	Wed, Aug 10, 2022	24.40	24.40	23.49	23.51
4085	NYSE	CODI	Tue, Aug 9, 2022	23.46	23.98	23.32	23.97
4084	NYSE	CODI	Mon, Aug 8, 2022	24.07	24.07	23.35	23.46
4083	NYSE	CODI	Fri, Aug 5, 2022	24.18	24.18	23.72	23.81
4082	NYSE	CODI	Thu, Aug 4, 2022	24.00	24.40	23.31	24.29
4081	NYSE	CODI	Wed, Aug 3, 2022	24.19	24.74	24.08	24.60
4080	NYSE	CODI	Tue, Aug 2, 2022	23.95	24.47	23.83	24.08
4079	NYSE	CODI	Mon, Aug 1, 2022	23.91	24.75	23.91	24.60
4078	NYSE	CODI	Fri, Jul 29, 2022	23.77	24.32	23.67	24.13
4077	NYSE	CODI	Thu, Jul 28, 2022	23.22	23.91	23.00	23.86
4076	NYSE	CODI	Wed, Jul 27, 2022	22.70	23.18	22.55	23.09
4075	NYSE	CODI	Tue, Jul 26, 2022	22.63	22.83	22.41	22.45
4074	NYSE	CODI	Mon, Jul 25, 2022	22.61	22.89	22.38	22.68
4073	NYSE	CODI	Fri, Jul 22, 2022	22.85	22.89	22.47	22.63
4072	NYSE	CODI	Thu, Jul 21, 2022	22.21	22.81	22.18	22.81
4071	NYSE	CODI	Wed, Jul 20, 2022	22.10	22.66	22.10	22.43
4070	NYSE	CODI	Tue, Jul 19, 2022	21.82	22.53	21.82	22.24
4069	NYSE	CODI	Mon, Jul 18, 2022	22.04	22.10	21.51	21.54
4068	NYSE	CODI	Fri, Jul 15, 2022	22.48	22.48	21.73	21.85
4067	NYSE	CODI	Thu, Jul 14, 2022	22.26	22.37	21.88	22.08
4066	NYSE	CODI	Wed, Jul 13, 2022	22.75	23.00	22.40	22.66
4065	NYSE	CODI	Tue, Jul 12, 2022	22.93	23.30	22.93	23.08
4064	NYSE	CODI	Mon, Jul 11, 2022	23.14	23.33	22.97	23.00
4063	NYSE	CODI	Fri, Jul 8, 2022	23.87	23.87	23.16	23.29
4062	NYSE	CODI	Thu, Jul 7, 2022	23.09	23.73	23.02	23.50
4061	NYSE	CODI	Wed, Jul 6, 2022	22.83	23.12	22.42	22.72
4060	NYSE	CODI	Tue, Jul 5, 2022	21.23	22.82	20.82	22.81
4059	NYSE	CODI	Fri, Jul 1, 2022	21.38	21.57	20.75	21.55
4058	NYSE	CODI	Thu, Jun 30, 2022	21.45	21.60	21.02	21.42
4057	NYSE	CODI	Wed, Jun 29, 2022	22.37	22.37	21.58	21.80
4056	NYSE	CODI	Tue, Jun 28, 2022	22.96	23.26	22.37	22.49
4055	NYSE	CODI	Mon, Jun 27, 2022	22.10	23.01	22.10	23.00
4054	NYSE	CODI	Fri, Jun 24, 2022	22.52	23.13	21.99	22.10
4053	NYSE	CODI	Thu, Jun 23, 2022	22.50	23.12	22.25	22.31
4052	NYSE	CODI	Wed, Jun 22, 2022	22.71	23.05	21.98	22.59
4051	NYSE	CODI	Tue, Jun 21, 2022	23.37	24.06	22.83	22.95
4050	NYSE	CODI	Fri, Jun 17, 2022	22.40	23.59	22.40	23.20
4049	NYSE	CODI	Thu, Jun 16, 2022	22.75	22.90	22.10	22.37
4048	NYSE	CODI	Wed, Jun 15, 2022	23.10	23.46	22.95	23.10
4047	NYSE	CODI	Tue, Jun 14, 2022	21.81	23.00	21.80	22.92
4046	NYSE	CODI	Mon, Jun 13, 2022	22.61	22.67	21.59	21.87
4045	NYSE	CODI	Fri, Jun 10, 2022	23.06	23.46	22.86	23.25
4044	NYSE	CODI	Thu, Jun 9, 2022	24.03	24.22	23.47	23.56
4043	NYSE	CODI	Wed, Jun 8, 2022	24.10	24.36	23.80	24.00
4042	NYSE	CODI	Tue, Jun 7, 2022	24.94	25.31	23.84	24.19
4041	NYSE	CODI	Mon, Jun 6, 2022	23.57	25.94	23.50	25.25
4040	NYSE	CODI	Fri, Jun 3, 2022	22.74	23.41	22.68	23.19
4039	NYSE	CODI	Thu, Jun 2, 2022	22.94	23.10	22.89	23.04
4038	NYSE	CODI	Wed, Jun 1, 2022	22.72	23.05	22.58	22.97
4037	NYSE	CODI	Tue, May 31, 2022	23.20	23.20	22.36	22.68
4036	NYSE	CODI	Fri, May 27, 2022	22.93	23.21	22.55	23.20
4035	NYSE	CODI	Thu, May 26, 2022	22.50	23.20	22.50	23.10
4034	NYSE	CODI	Wed, May 25, 2022	21.52	22.51	21.27	22.35
4033	NYSE	CODI	Tue, May 24, 2022	21.83	21.84	21.05	21.49
4032	NYSE	CODI	Mon, May 23, 2022	21.84	22.40	21.78	22.06
4031	NYSE	CODI	Fri, May 20, 2022	22.18	22.28	21.17	21.70
4030	NYSE	CODI	Thu, May 19, 2022	21.92	22.52	21.82	21.97
4029	NYSE	CODI	Wed, May 18, 2022	22.89	23.22	21.96	22.24
4028	NYSE	CODI	Tue, May 17, 2022	23.17	23.57	22.76	23.15
4027	NYSE	CODI	Mon, May 16, 2022	22.78	23.15	22.28	22.83
4026	NYSE	CODI	Fri, May 13, 2022	21.45	22.90	21.45	22.72
4025	NYSE	CODI	Thu, May 12, 2022	20.69	21.10	20.30	21.09
4024	NYSE	CODI	Wed, May 11, 2022	20.96	21.58	20.91	20.95
4023	NYSE	CODI	Tue, May 10, 2022	21.91	22.02	20.79	21.11
4022	NYSE	CODI	Mon, May 9, 2022	22.54	23.05	21.68	21.85
4021	NYSE	CODI	Fri, May 6, 2022	21.20	23.25	20.85	23.11
4020	NYSE	CODI	Thu, May 5, 2022	21.26	21.26	20.37	20.67
4019	NYSE	CODI	Wed, May 4, 2022	21.32	21.35	20.39	21.31
4018	NYSE	CODI	Tue, May 3, 2022	21.49	21.53	20.96	21.32
4017	NYSE	CODI	Mon, May 2, 2022	21.94	21.95	21.33	21.55
4016	NYSE	CODI	Fri, Apr 29, 2022	22.13	22.51	21.78	21.86
4015	NYSE	CODI	Thu, Apr 28, 2022	21.70	22.35	21.42	22.21
4014	NYSE	CODI	Wed, Apr 27, 2022	21.61	22.03	21.45	21.56
4013	NYSE	CODI	Tue, Apr 26, 2022	22.44	22.55	21.55	21.62
4012	NYSE	CODI	Mon, Apr 25, 2022	22.75	22.77	22.13	22.56
4011	NYSE	CODI	Fri, Apr 22, 2022	23.31	23.35	22.58	22.78
4010	NYSE	CODI	Thu, Apr 21, 2022	23.80	24.05	23.38	23.43
4009	NYSE	CODI	Wed, Apr 20, 2022	23.89	24.05	23.62	23.66
4008	NYSE	CODI	Tue, Apr 19, 2022	23.80	24.15	23.75	23.84
4007	NYSE	CODI	Mon, Apr 18, 2022	23.80	24.15	23.70	23.74
4006	NYSE	CODI	Thu, Apr 14, 2022	23.84	24.11	23.84	23.89
4005	NYSE	CODI	Wed, Apr 13, 2022	23.70	24.01	23.70	23.90
4004	NYSE	CODI	Tue, Apr 12, 2022	23.87	24.10	23.70	23.79
4003	NYSE	CODI	Mon, Apr 11, 2022	24.22	24.51	23.61	23.75
4002	NYSE	CODI	Fri, Apr 8, 2022	23.93	25.00	23.69	24.37
4001	NYSE	CODI	Thu, Apr 7, 2022	23.30	23.64	23.00	23.48
4000	NYSE	CODI	Wed, Apr 6, 2022	24.11	24.21	23.36	23.37
3999	NYSE	CODI	Tue, Apr 5, 2022	24.54	24.70	24.24	24.39
3998	NYSE	CODI	Mon, Apr 4, 2022	24.18	24.55	24.02	24.44
3997	NYSE	CODI	Fri, Apr 1, 2022	23.89	24.24	23.74	24.24
3996	NYSE	CODI	Thu, Mar 31, 2022	24.35	24.37	23.74	23.77
3995	NYSE	CODI	Wed, Mar 30, 2022	24.28	24.48	24.13	24.31
3994	NYSE	CODI	Tue, Mar 29, 2022	23.78	24.60	23.78	24.22
3993	NYSE	CODI	Mon, Mar 28, 2022	24.07	24.15	23.59	23.63
3992	NYSE	CODI	Fri, Mar 25, 2022	23.84	24.38	23.73	24.16
3991	NYSE	CODI	Thu, Mar 24, 2022	23.42	23.97	23.39	23.69
3990	NYSE	CODI	Wed, Mar 23, 2022	23.34	23.77	23.24	23.28
3989	NYSE	CODI	Tue, Mar 22, 2022	23.34	23.78	23.34	23.61
3988	NYSE	CODI	Mon, Mar 21, 2022	23.52	23.80	23.24	23.32
3987	NYSE	CODI	Fri, Mar 18, 2022	23.05	23.58	23.03	23.56
3986	NYSE	CODI	Thu, Mar 17, 2022	22.99	23.17	22.90	23.04
3985	NYSE	CODI	Wed, Mar 16, 2022	22.83	23.17	22.56	23.01
3984	NYSE	CODI	Tue, Mar 15, 2022	22.04	22.80	21.96	22.74
3983	NYSE	CODI	Mon, Mar 14, 2022	22.00	22.37	21.84	21.91
3982	NYSE	CODI	Fri, Mar 11, 2022	22.84	22.94	21.96	21.96
3981	NYSE	CODI	Thu, Mar 10, 2022	22.82	23.12	22.42	22.61
3980	NYSE	CODI	Wed, Mar 9, 2022	23.18	23.66	22.98	23.00
3979	NYSE	CODI	Tue, Mar 8, 2022	23.20	23.59	22.90	22.93
3978	NYSE	CODI	Mon, Mar 7, 2022	24.21	24.21	23.10	23.36
3977	NYSE	CODI	Fri, Mar 4, 2022	23.96	24.34	23.78	24.31
3976	NYSE	CODI	Thu, Mar 3, 2022	23.58	24.24	23.44	24.06
3975	NYSE	CODI	Wed, Mar 2, 2022	23.16	23.55	22.68	23.35
3974	NYSE	CODI	Tue, Mar 1, 2022	23.64	23.83	22.88	23.19
3973	NYSE	CODI	Mon, Feb 28, 2022	23.72	23.90	23.15	23.76
3972	NYSE	CODI	Fri, Feb 25, 2022	23.55	24.09	22.74	24.05
3971	NYSE	CODI	Thu, Feb 24, 2022	23.00	23.88	22.55	23.84
3970	NYSE	CODI	Wed, Feb 23, 2022	23.99	24.43	23.42	23.44
3969	NYSE	CODI	Tue, Feb 22, 2022	22.85	23.85	22.74	23.71
3968	NYSE	CODI	Fri, Feb 18, 2022	23.78	23.90	23.00	23.06
3967	NYSE	CODI	Thu, Feb 17, 2022	24.29	24.48	23.88	23.89
3966	NYSE	CODI	Wed, Feb 16, 2022	24.85	25.10	24.26	24.57
3965	NYSE	CODI	Tue, Feb 15, 2022	24.70	24.99	24.46	24.86
3964	NYSE	CODI	Mon, Feb 14, 2022	24.65	24.96	24.47	24.60
3963	NYSE	CODI	Fri, Feb 11, 2022	25.20	25.49	24.74	24.91
3962	NYSE	CODI	Thu, Feb 10, 2022	25.64	26.03	25.15	25.24
3961	NYSE	CODI	Wed, Feb 9, 2022	25.95	26.16	25.76	25.93
3960	NYSE	CODI	Tue, Feb 8, 2022	25.83	26.17	25.64	25.87
3959	NYSE	CODI	Mon, Feb 7, 2022	26.29	26.40	25.64	25.86
3958	NYSE	CODI	Fri, Feb 4, 2022	26.00	26.85	25.91	26.38
3957	NYSE	CODI	Thu, Feb 3, 2022	26.79	27.07	25.93	25.99
3956	NYSE	CODI	Wed, Feb 2, 2022	26.39	27.11	26.39	27.00
3955	NYSE	CODI	Tue, Feb 1, 2022	25.13	26.43	25.12	26.42
3954	NYSE	CODI	Mon, Jan 31, 2022	24.62	25.19	24.54	25.16
3953	NYSE	CODI	Fri, Jan 28, 2022	24.60	24.74	24.08	24.73
3952	NYSE	CODI	Thu, Jan 27, 2022	24.97	25.48	24.54	24.73
3951	NYSE	CODI	Wed, Jan 26, 2022	24.94	25.50	24.63	24.82
3950	NYSE	CODI	Tue, Jan 25, 2022	24.73	25.00	24.28	24.53
3949	NYSE	CODI	Mon, Jan 24, 2022	25.14	25.20	24.17	25.18
3948	NYSE	CODI	Fri, Jan 21, 2022	25.95	26.34	25.54	25.56
3947	NYSE	CODI	Thu, Jan 20, 2022	26.25	26.86	26.04	26.08
3946	NYSE	CODI	Wed, Jan 19, 2022	26.65	26.65	25.82	26.23
3945	NYSE	CODI	Tue, Jan 18, 2022	27.00	27.17	26.69	26.80
3944	NYSE	CODI	Fri, Jan 14, 2022	27.50	27.72	26.79	27.27
3943	NYSE	CODI	Thu, Jan 13, 2022	27.90	28.20	27.73	27.80
3942	NYSE	CODI	Wed, Jan 12, 2022	27.91	28.25	27.68	28.03
3941	NYSE	CODI	Tue, Jan 11, 2022	28.33	28.33	27.97	27.97
3940	NYSE	CODI	Mon, Jan 10, 2022	28.30	28.38	27.72	28.22
3939	NYSE	CODI	Fri, Jan 7, 2022	28.90	28.99	28.34	28.61
3938	NYSE	CODI	Thu, Jan 6, 2022	29.21	29.45	28.70	28.96
3937	NYSE	CODI	Wed, Jan 5, 2022	29.90	29.95	28.68	28.76
3936	NYSE	CODI	Tue, Jan 4, 2022	30.08	30.85	29.79	29.83
3935	NYSE	CODI	Mon, Jan 3, 2022	30.66	31.35	30.60	30.98
3934	NYSE	CODI	Fri, Dec 31, 2021	30.68	31.09	30.38	30.58
3933	NYSE	CODI	Thu, Dec 30, 2021	29.71	30.88	29.71	30.68
3932	NYSE	CODI	Wed, Dec 29, 2021	29.72	29.75	29.40	29.64
3931	NYSE	CODI	Tue, Dec 28, 2021	29.94	30.05	29.63	29.72
3930	NYSE	CODI	Mon, Dec 27, 2021	29.70	30.14	29.65	29.93
3929	NYSE	CODI	Thu, Dec 23, 2021	29.63	29.94	29.47	29.69
3928	NYSE	CODI	Wed, Dec 22, 2021	30.33	30.50	29.54	29.69
3927	NYSE	CODI	Tue, Dec 21, 2021	29.37	30.81	29.36	30.48
3926	NYSE	CODI	Mon, Dec 20, 2021	29.01	29.55	28.58	29.30
3925	NYSE	CODI	Fri, Dec 17, 2021	30.77	30.92	29.18	29.22
3924	NYSE	CODI	Thu, Dec 16, 2021	31.98	32.20	30.76	30.95
3923	NYSE	CODI	Wed, Dec 15, 2021	32.32	32.48	31.70	31.88
3922	NYSE	CODI	Tue, Dec 14, 2021	32.40	32.82	32.29	32.32
3921	NYSE	CODI	Mon, Dec 13, 2021	32.72	33.11	32.13	32.48
3920	NYSE	CODI	Fri, Dec 10, 2021	32.55	33.31	32.53	32.83
3919	NYSE	CODI	Thu, Dec 9, 2021	32.49	32.97	32.26	32.41
3918	NYSE	CODI	Wed, Dec 8, 2021	32.01	32.74	32.00	32.52
3917	NYSE	CODI	Tue, Dec 7, 2021	31.05	32.39	30.80	31.92
3916	NYSE	CODI	Mon, Dec 6, 2021	29.07	31.73	29.07	30.90
3915	NYSE	CODI	Fri, Dec 3, 2021	29.25	29.25	28.59	28.89
3914	NYSE	CODI	Thu, Dec 2, 2021	28.93	29.38	28.81	29.15
3913	NYSE	CODI	Wed, Dec 1, 2021	29.32	29.77	28.80	28.84
3912	NYSE	CODI	Tue, Nov 30, 2021	29.53	29.71	28.76	28.81
3911	NYSE	CODI	Mon, Nov 29, 2021	30.49	30.49	29.36	29.63
3910	NYSE	CODI	Fri, Nov 26, 2021	30.73	30.74	29.31	30.16
3909	NYSE	CODI	Wed, Nov 24, 2021	30.95	31.67	30.82	31.12
3908	NYSE	CODI	Tue, Nov 23, 2021	31.52	31.64	30.76	30.96
3907	NYSE	CODI	Mon, Nov 22, 2021	31.15	31.61	31.00	31.36
3906	NYSE	CODI	Fri, Nov 19, 2021	31.00	31.15	30.83	31.07
3905	NYSE	CODI	Thu, Nov 18, 2021	31.18	31.26	30.84	31.02
3904	NYSE	CODI	Wed, Nov 17, 2021	31.62	31.79	31.15	31.26
3903	NYSE	CODI	Tue, Nov 16, 2021	31.14	31.90	31.14	31.55
3902	NYSE	CODI	Mon, Nov 15, 2021	31.26	31.75	30.78	31.55
3901	NYSE	CODI	Fri, Nov 12, 2021	30.95	31.31	30.69	30.75
3900	NYSE	CODI	Thu, Nov 11, 2021	30.94	31.25	30.80	30.90
3899	NYSE	CODI	Wed, Nov 10, 2021	31.09	31.21	30.78	31.05
3898	NYSE	CODI	Tue, Nov 9, 2021	31.11	31.42	30.75	31.13
3897	NYSE	CODI	Mon, Nov 8, 2021	31.13	31.33	30.93	31.16
3896	NYSE	CODI	Fri, Nov 5, 2021	30.70	31.45	30.37	31.12
3895	NYSE	CODI	Thu, Nov 4, 2021	30.60	31.22	30.32	30.46
3894	NYSE	CODI	Wed, Nov 3, 2021	29.79	30.61	29.69	30.53
3893	NYSE	CODI	Tue, Nov 2, 2021	30.00	30.10	29.49	29.70
3892	NYSE	CODI	Mon, Nov 1, 2021	29.86	30.05	29.70	29.90
3891	NYSE	CODI	Fri, Oct 29, 2021	29.65	30.67	29.50	29.85
3890	NYSE	CODI	Thu, Oct 28, 2021	29.40	29.64	29.01	29.48
3889	NYSE	CODI	Wed, Oct 27, 2021	29.50	29.65	29.25	29.39
3888	NYSE	CODI	Tue, Oct 26, 2021	29.92	30.06	29.65	29.65
3887	NYSE	CODI	Mon, Oct 25, 2021	29.25	30.09	29.19	30.00
3886	NYSE	CODI	Fri, Oct 22, 2021	29.80	29.88	28.82	29.25
3885	NYSE	CODI	Thu, Oct 21, 2021	30.11	30.11	29.38	29.66
3884	NYSE	CODI	Wed, Oct 20, 2021	29.75	29.99	29.45	29.46
3883	NYSE	CODI	Tue, Oct 19, 2021	29.83	30.09	29.53	29.78
3882	NYSE	CODI	Mon, Oct 18, 2021	30.00	30.11	29.76	29.86
3881	NYSE	CODI	Fri, Oct 15, 2021	30.60	30.79	30.04	30.10
3880	NYSE	CODI	Thu, Oct 14, 2021	31.10	31.10	30.30	30.46
3879	NYSE	CODI	Wed, Oct 13, 2021	31.10	31.29	30.70	30.74
3878	NYSE	CODI	Tue, Oct 12, 2021	30.09	31.06	30.07	31.01
3877	NYSE	CODI	Mon, Oct 11, 2021	29.31	29.99	29.26	29.95
3876	NYSE	CODI	Fri, Oct 8, 2021	29.06	29.38	29.02	29.19
3875	NYSE	CODI	Thu, Oct 7, 2021	29.28	29.47	28.99	29.07
3874	NYSE	CODI	Wed, Oct 6, 2021	28.25	29.14	28.21	29.10
3873	NYSE	CODI	Tue, Oct 5, 2021	28.57	28.98	28.04	28.40
3872	NYSE	CODI	Mon, Oct 4, 2021	28.02	28.45	28.02	28.27
3871	NYSE	CODI	Fri, Oct 1, 2021	28.17	28.47	27.66	28.02
3870	NYSE	CODI	Thu, Sep 30, 2021	28.67	28.70	28.02	28.17
3869	NYSE	CODI	Wed, Sep 29, 2021	28.57	28.77	28.50	28.55
3868	NYSE	CODI	Tue, Sep 28, 2021	28.14	28.75	28.05	28.57
3867	NYSE	CODI	Mon, Sep 27, 2021	27.47	28.70	27.47	28.28
3866	NYSE	CODI	Fri, Sep 24, 2021	28.26	28.71	27.20	27.61
3865	NYSE	CODI	Thu, Sep 23, 2021	28.73	29.05	27.43	28.73
3864	NYSE	CODI	Wed, Sep 22, 2021	29.15	29.18	28.40	28.90
3863	NYSE	CODI	Tue, Sep 21, 2021	29.15	29.34	28.15	28.89
3862	NYSE	CODI	Mon, Sep 20, 2021	28.98	29.32	28.85	29.28
3861	NYSE	CODI	Fri, Sep 17, 2021	29.76	29.92	28.62	29.53
3860	NYSE	CODI	Thu, Sep 16, 2021	30.06	30.13	29.70	30.00
3859	NYSE	CODI	Wed, Sep 15, 2021	29.88	30.26	29.73	30.13
3858	NYSE	CODI	Tue, Sep 14, 2021	29.40	30.11	29.36	29.83
3857	NYSE	CODI	Mon, Sep 13, 2021	30.48	30.73	29.93	30.00
3856	NYSE	CODI	Fri, Sep 10, 2021	30.88	31.07	30.20	30.44
3855	NYSE	CODI	Thu, Sep 9, 2021	30.75	31.20	30.42	30.69
3854	NYSE	CODI	Wed, Sep 8, 2021	31.00	31.40	30.49	30.92
3853	NYSE	CODI	Tue, Sep 7, 2021	31.90	32.34	31.03	31.20
3852	NYSE	CODI	Fri, Sep 3, 2021	31.25	31.89	30.94	31.44
3851	NYSE	CODI	Thu, Sep 2, 2021	30.27	31.75	30.00	31.24
3850	NYSE	CODI	Wed, Sep 1, 2021	28.58	31.17	28.58	31.00
3849	NYSE	CODI	Tue, Aug 31, 2021	28.69	28.69	28.12	28.47
3848	NYSE	CODI	Mon, Aug 30, 2021	28.64	28.86	28.14	28.58
3847	NYSE	CODI	Fri, Aug 27, 2021	28.86	29.77	28.64	28.78
3846	NYSE	CODI	Thu, Aug 26, 2021	29.00	29.16	28.31	28.57
3845	NYSE	CODI	Wed, Aug 25, 2021	27.85	28.94	27.75	28.86
3844	NYSE	CODI	Tue, Aug 24, 2021	28.04	28.24	27.54	27.80
3843	NYSE	CODI	Mon, Aug 23, 2021	27.51	28.11	27.44	27.98
3842	NYSE	CODI	Fri, Aug 20, 2021	26.50	27.36	26.50	27.34
3841	NYSE	CODI	Thu, Aug 19, 2021	27.34	27.34	26.39	26.50
3840	NYSE	CODI	Wed, Aug 18, 2021	27.65	27.98	27.34	27.34
3839	NYSE	CODI	Tue, Aug 17, 2021	28.00	28.00	27.32	27.62
3838	NYSE	CODI	Mon, Aug 16, 2021	27.72	27.97	27.50	27.84
3837	NYSE	CODI	Fri, Aug 13, 2021	27.40	27.80	27.14	27.69
3836	NYSE	CODI	Thu, Aug 12, 2021	27.42	27.75	27.27	27.64
3835	NYSE	CODI	Wed, Aug 11, 2021	26.65	27.48	26.65	27.37
3834	NYSE	CODI	Tue, Aug 10, 2021	26.46	26.88	26.46	26.77
3833	NYSE	CODI	Mon, Aug 9, 2021	26.31	26.75	26.25	26.48
3832	NYSE	CODI	Fri, Aug 6, 2021	26.13	26.45	25.95	26.37
3831	NYSE	CODI	Thu, Aug 5, 2021	25.45	26.18	25.34	26.04
3830	NYSE	CODI	Wed, Aug 4, 2021	25.20	25.53	25.20	25.25
3829	NYSE	CODI	Tue, Aug 3, 2021	24.98	25.50	24.64	25.21
3828	NYSE	CODI	Mon, Aug 2, 2021	24.89	25.29	24.85	24.88
3827	NYSE	CODI	Fri, Jul 30, 2021	24.10	25.33	24.01	24.97
3826	NYSE	CODI	Thu, Jul 29, 2021	24.88	25.32	24.80	25.10
3825	NYSE	CODI	Wed, Jul 28, 2021	25.25	25.27	24.80	24.97
3824	NYSE	CODI	Tue, Jul 27, 2021	25.07	25.39	25.00	25.22
3823	NYSE	CODI	Mon, Jul 26, 2021	25.03	25.35	24.97	25.28
3822	NYSE	CODI	Fri, Jul 23, 2021	25.50	25.50	25.00	25.16
3821	NYSE	CODI	Thu, Jul 22, 2021	25.42	25.46	25.05	25.32
3820	NYSE	CODI	Wed, Jul 21, 2021	24.92	25.29	24.88	25.25
3819	NYSE	CODI	Tue, Jul 20, 2021	23.97	24.85	23.90	24.64
3818	NYSE	CODI	Mon, Jul 19, 2021	24.25	24.52	23.81	24.12
3817	NYSE	CODI	Fri, Jul 16, 2021	25.19	25.19	24.50	24.50
3816	NYSE	CODI	Thu, Jul 15, 2021	24.86	25.25	24.85	25.00
3815	NYSE	CODI	Wed, Jul 14, 2021	25.28	25.39	24.80	25.10
3814	NYSE	CODI	Tue, Jul 13, 2021	25.79	26.04	25.70	25.41
3813	NYSE	CODI	Mon, Jul 12, 2021	25.65	25.89	25.65	25.85
3812	NYSE	CODI	Fri, Jul 9, 2021	25.42	25.89	25.35	25.68
3811	NYSE	CODI	Thu, Jul 8, 2021	25.31	25.64	24.56	25.20
3810	NYSE	CODI	Wed, Jul 7, 2021	25.72	25.95	25.41	25.57
3809	NYSE	CODI	Tue, Jul 6, 2021	25.77	25.91	25.52	25.74
3808	NYSE	CODI	Fri, Jul 2, 2021	25.90	26.00	25.75	25.91
3807	NYSE	CODI	Thu, Jul 1, 2021	25.72	26.00	25.46	25.73
3806	NYSE	CODI	Wed, Jun 30, 2021	25.19	25.85	25.19	25.50
3805	NYSE	CODI	Tue, Jun 29, 2021	25.71	25.79	25.22	25.24
3804	NYSE	CODI	Mon, Jun 28, 2021	26.24	26.24	25.55	25.66
3803	NYSE	CODI	Fri, Jun 25, 2021	25.61	26.16	25.54	26.03
3802	NYSE	CODI	Thu, Jun 24, 2021	25.93	25.94	25.60	25.75
3801	NYSE	CODI	Wed, Jun 23, 2021	25.56	25.90	25.35	25.82
3800	NYSE	CODI	Tue, Jun 22, 2021	25.39	25.54	25.17	25.43
3799	NYSE	CODI	Mon, Jun 21, 2021	25.11	25.66	25.01	25.34
3798	NYSE	CODI	Fri, Jun 18, 2021	25.46	25.58	24.91	25.07
3797	NYSE	CODI	Thu, Jun 17, 2021	25.93	26.14	25.32	25.57
3796	NYSE	CODI	Wed, Jun 16, 2021	25.80	26.14	25.72	26.04
3795	NYSE	CODI	Tue, Jun 15, 2021	25.80	25.99	25.51	25.90
3794	NYSE	CODI	Mon, Jun 14, 2021	25.77	26.00	25.77	25.81
3793	NYSE	CODI	Fri, Jun 11, 2021	25.70	25.96	25.65	25.88
3792	NYSE	CODI	Thu, Jun 10, 2021	26.00	26.00	25.60	25.64
3791	NYSE	CODI	Wed, Jun 9, 2021	25.80	25.95	25.50	25.92
3790	NYSE	CODI	Tue, Jun 8, 2021	26.10	26.10	25.84	25.87
3789	NYSE	CODI	Mon, Jun 7, 2021	26.01	26.30	26.01	26.08
3788	NYSE	CODI	Fri, Jun 4, 2021	25.90	26.13	25.75	26.01
3787	NYSE	CODI	Thu, Jun 3, 2021	26.03	26.05	25.82	25.97
3786	NYSE	CODI	Wed, Jun 2, 2021	26.00	26.21	25.85	25.98
3785	NYSE	CODI	Tue, Jun 1, 2021	26.09	26.50	25.90	26.02
3784	NYSE	CODI	Fri, May 28, 2021	25.56	25.95	25.47	25.95
3783	NYSE	CODI	Thu, May 27, 2021	25.52	25.75	25.37	25.57
3782	NYSE	CODI	Wed, May 26, 2021	25.26	25.61	25.14	25.30
3781	NYSE	CODI	Tue, May 25, 2021	25.48	25.87	25.22	25.22
3780	NYSE	CODI	Mon, May 24, 2021	25.06	25.49	24.83	25.36
3779	NYSE	CODI	Fri, May 21, 2021	24.95	25.31	24.91	25.09
3778	NYSE	CODI	Thu, May 20, 2021	24.65	25.11	24.65	24.99
3777	NYSE	CODI	Wed, May 19, 2021	24.72	25.23	24.50	24.82
3776	NYSE	CODI	Tue, May 18, 2021	24.71	25.38	24.71	25.09
3775	NYSE	CODI	Mon, May 17, 2021	24.25	24.89	24.25	24.82
3774	NYSE	CODI	Fri, May 14, 2021	24.40	24.73	24.35	24.45
3773	NYSE	CODI	Thu, May 13, 2021	24.00	24.70	23.88	24.58
3772	NYSE	CODI	Wed, May 12, 2021	25.13	25.48	24.07	24.15
3771	NYSE	CODI	Tue, May 11, 2021	26.20	26.25	25.51	25.56
3770	NYSE	CODI	Mon, May 10, 2021	26.78	27.19	26.47	26.50
3769	NYSE	CODI	Fri, May 7, 2021	26.35	26.73	26.25	26.57
3768	NYSE	CODI	Thu, May 6, 2021	26.82	26.84	26.10	26.55
3767	NYSE	CODI	Wed, May 5, 2021	26.29	26.75	26.25	26.60
3766	NYSE	CODI	Tue, May 4, 2021	25.55	26.15	25.50	26.13
3765	NYSE	CODI	Mon, May 3, 2021	25.45	26.25	25.35	25.70
3764	NYSE	CODI	Fri, Apr 30, 2021	25.20	26.01	24.50	25.44
3763	NYSE	CODI	Thu, Apr 29, 2021	25.10	25.38	24.60	24.70
3762	NYSE	CODI	Wed, Apr 28, 2021	25.01	25.38	25.01	25.22
3761	NYSE	CODI	Tue, Apr 27, 2021	24.71	25.19	24.71	25.15
3760	NYSE	CODI	Mon, Apr 26, 2021	24.45	24.93	24.42	24.72
3759	NYSE	CODI	Fri, Apr 23, 2021	23.85	24.69	23.85	24.46
3758	NYSE	CODI	Thu, Apr 22, 2021	24.39	24.41	24.06	24.21
3757	NYSE	CODI	Wed, Apr 21, 2021	23.87	24.43	23.70	24.19
3756	NYSE	CODI	Tue, Apr 20, 2021	24.38	24.57	24.00	24.01
3755	NYSE	CODI	Mon, Apr 19, 2021	24.28	24.36	24.05	24.28
3754	NYSE	CODI	Fri, Apr 16, 2021	24.41	24.66	24.31	24.32
3753	NYSE	CODI	Thu, Apr 15, 2021	24.55	24.67	24.36	24.47
3752	NYSE	CODI	Wed, Apr 14, 2021	24.76	24.76	24.34	24.53
3751	NYSE	CODI	Tue, Apr 13, 2021	25.19	25.35	25.00	24.95
3750	NYSE	CODI	Mon, Apr 12, 2021	24.98	25.43	24.80	25.36
3749	NYSE	CODI	Fri, Apr 9, 2021	24.95	25.03	24.80	24.95
3748	NYSE	CODI	Thu, Apr 8, 2021	24.69	25.00	24.36	25.00
3747	NYSE	CODI	Wed, Apr 7, 2021	24.16	24.68	24.06	24.65
3746	NYSE	CODI	Tue, Apr 6, 2021	23.49	24.17	23.46	24.16
3745	NYSE	CODI	Mon, Apr 5, 2021	23.41	23.56	23.05	23.42
3744	NYSE	CODI	Thu, Apr 1, 2021	22.99	23.50	22.99	23.42
3743	NYSE	CODI	Wed, Mar 31, 2021	23.34	23.49	22.98	23.15
3742	NYSE	CODI	Tue, Mar 30, 2021	23.20	23.47	23.00	23.32
3741	NYSE	CODI	Mon, Mar 29, 2021	23.13	23.46	22.96	23.05
3740	NYSE	CODI	Fri, Mar 26, 2021	23.54	23.72	23.11	23.47
3739	NYSE	CODI	Thu, Mar 25, 2021	22.90	23.60	22.53	23.41
3738	NYSE	CODI	Wed, Mar 24, 2021	23.62	24.13	23.03	23.10
3737	NYSE	CODI	Tue, Mar 23, 2021	24.00	24.10	23.28	23.40
3736	NYSE	CODI	Mon, Mar 22, 2021	24.30	24.40	23.82	24.19
3735	NYSE	CODI	Fri, Mar 19, 2021	23.68	24.74	23.66	24.56
3734	NYSE	CODI	Thu, Mar 18, 2021	23.87	24.22	23.81	23.96
3733	NYSE	CODI	Wed, Mar 17, 2021	23.58	23.83	23.47	23.77
3732	NYSE	CODI	Tue, Mar 16, 2021	23.91	24.11	23.49	23.68
3731	NYSE	CODI	Mon, Mar 15, 2021	23.85	24.20	23.82	24.08
3730	NYSE	CODI	Fri, Mar 12, 2021	23.77	24.09	23.77	24.00
3729	NYSE	CODI	Thu, Mar 11, 2021	23.74	24.07	23.57	23.83
3728	NYSE	CODI	Wed, Mar 10, 2021	23.87	24.09	23.79	23.81
3727	NYSE	CODI	Tue, Mar 9, 2021	24.44	24.44	23.86	23.87
3726	NYSE	CODI	Mon, Mar 8, 2021	23.73	24.49	23.67	24.26
3725	NYSE	CODI	Fri, Mar 5, 2021	24.12	24.13	23.04	23.82
3724	NYSE	CODI	Thu, Mar 4, 2021	24.49	24.60	23.50	23.99
3723	NYSE	CODI	Wed, Mar 3, 2021	23.90	24.66	23.72	24.43
3722	NYSE	CODI	Tue, Mar 2, 2021	22.96	24.39	22.95	24.01
3721	NYSE	CODI	Mon, Mar 1, 2021	24.03	24.60	22.61	22.72
3720	NYSE	CODI	Fri, Feb 26, 2021	23.87	24.18	23.50	23.65
3719	NYSE	CODI	Thu, Feb 25, 2021	23.33	24.28	23.33	23.83
3718	NYSE	CODI	Wed, Feb 24, 2021	22.90	23.55	22.88	23.33
3717	NYSE	CODI	Tue, Feb 23, 2021	23.02	23.13	22.50	22.91
3716	NYSE	CODI	Mon, Feb 22, 2021	23.50	23.61	22.86	22.98
3715	NYSE	CODI	Fri, Feb 19, 2021	23.27	23.65	23.00	23.59
3714	NYSE	CODI	Thu, Feb 18, 2021	22.96	23.41	22.53	23.27
3713	NYSE	CODI	Wed, Feb 17, 2021	23.41	23.51	22.90	23.16
3712	NYSE	CODI	Tue, Feb 16, 2021	23.50	23.79	23.27	23.79
3711	NYSE	CODI	Fri, Feb 12, 2021	22.92	23.41	22.62	23.26
3710	NYSE	CODI	Thu, Feb 11, 2021	22.68	22.86	22.46	22.85
3709	NYSE	CODI	Wed, Feb 10, 2021	22.68	22.79	22.39	22.58
3708	NYSE	CODI	Tue, Feb 9, 2021	21.84	22.75	21.80	22.68
3707	NYSE	CODI	Mon, Feb 8, 2021	21.37	22.05	21.37	21.90
3706	NYSE	CODI	Fri, Feb 5, 2021	21.02	21.47	21.02	21.44
3705	NYSE	CODI	Thu, Feb 4, 2021	21.24	21.50	21.24	21.43
3704	NYSE	CODI	Wed, Feb 3, 2021	20.68	21.24	20.68	21.18
3703	NYSE	CODI	Tue, Feb 2, 2021	20.60	20.97	20.60	20.91
3702	NYSE	CODI	Mon, Feb 1, 2021	20.80	20.82	20.40	20.51
3701	NYSE	CODI	Fri, Jan 29, 2021	20.89	20.97	20.35	20.60
3700	NYSE	CODI	Thu, Jan 28, 2021	20.94	20.95	20.57	20.76
3699	NYSE	CODI	Wed, Jan 27, 2021	20.50	20.94	20.48	20.78
3698	NYSE	CODI	Tue, Jan 26, 2021	20.94	21.16	20.60	20.85
3697	NYSE	CODI	Mon, Jan 25, 2021	21.36	21.36	20.51	20.94
3696	NYSE	CODI	Fri, Jan 22, 2021	21.45	21.68	21.13	21.37
3695	NYSE	CODI	Thu, Jan 21, 2021	21.23	21.59	21.20	21.41
3694	NYSE	CODI	Wed, Jan 20, 2021	21.75	21.75	21.16	21.36
3693	NYSE	CODI	Tue, Jan 19, 2021	21.40	21.95	21.37	21.66
3692	NYSE	CODI	Fri, Jan 15, 2021	21.03	21.48	20.90	21.45
3691	NYSE	CODI	Thu, Jan 14, 2021	21.00	21.34	20.78	21.25
3690	NYSE	CODI	Wed, Jan 13, 2021	21.51	21.60	21.09	21.15
3689	NYSE	CODI	Tue, Jan 12, 2021	21.21	21.60	21.05	21.58
3688	NYSE	CODI	Mon, Jan 11, 2021	20.75	21.08	20.70	21.04
3687	NYSE	CODI	Fri, Jan 8, 2021	21.01	21.01	20.42	20.75
3686	NYSE	CODI	Thu, Jan 7, 2021	20.77	21.07	20.56	20.81
3685	NYSE	CODI	Wed, Jan 6, 2021	20.68	21.13	20.50	20.62
3684	NYSE	CODI	Tue, Jan 5, 2021	19.40	20.03	19.40	19.75
3683	NYSE	CODI	Mon, Jan 4, 2021	19.55	19.97	19.36	19.44
3682	NYSE	CODI	Thu, Dec 31, 2020	19.29	19.53	19.07	19.45
3681	NYSE	CODI	Wed, Dec 30, 2020	19.07	19.43	19.07	19.24
3680	NYSE	CODI	Tue, Dec 29, 2020	19.42	19.42	19.03	19.09
3679	NYSE	CODI	Mon, Dec 28, 2020	19.65	19.84	19.27	19.34
3678	NYSE	CODI	Thu, Dec 24, 2020	19.66	19.66	19.44	19.62
3677	NYSE	CODI	Wed, Dec 23, 2020	19.46	19.69	19.41	19.52
3676	NYSE	CODI	Tue, Dec 22, 2020	19.25	19.60	19.12	19.39
3675	NYSE	CODI	Mon, Dec 21, 2020	19.90	19.98	19.25	19.35
3674	NYSE	CODI	Fri, Dec 18, 2020	20.04	20.20	19.80	20.14
3673	NYSE	CODI	Thu, Dec 17, 2020	19.41	20.13	18.81	19.97
3672	NYSE	CODI	Wed, Dec 16, 2020	19.94	20.15	19.74	19.74
3671	NYSE	CODI	Tue, Dec 15, 2020	20.45	20.75	20.17	20.27
3670	NYSE	CODI	Mon, Dec 14, 2020	20.62	20.98	20.51	20.55
3669	NYSE	CODI	Fri, Dec 11, 2020	21.39	21.60	20.37	20.91
3668	NYSE	CODI	Thu, Dec 10, 2020	19.97	21.57	19.95	21.36
3667	NYSE	CODI	Wed, Dec 9, 2020	20.00	20.32	19.90	20.15
3666	NYSE	CODI	Tue, Dec 8, 2020	20.00	20.15	19.66	19.81
3665	NYSE	CODI	Mon, Dec 7, 2020	20.40	20.47	19.92	20.04
3664	NYSE	CODI	Fri, Dec 4, 2020	19.80	20.40	19.70	20.22
3663	NYSE	CODI	Thu, Dec 3, 2020	19.58	19.90	19.42	19.85
3662	NYSE	CODI	Wed, Dec 2, 2020	19.55	19.85	19.42	19.42
3661	NYSE	CODI	Tue, Dec 1, 2020	19.57	19.64	19.43	19.55
3660	NYSE	CODI	Mon, Nov 30, 2020	19.65	19.68	19.40	19.57
3659	NYSE	CODI	Fri, Nov 27, 2020	19.75	19.75	19.27	19.63
3658	NYSE	CODI	Wed, Nov 25, 2020	19.55	19.69	19.27	19.69
3657	NYSE	CODI	Tue, Nov 24, 2020	19.47	19.70	19.40	19.67
3656	NYSE	CODI	Mon, Nov 23, 2020	19.38	19.59	19.16	19.39
3655	NYSE	CODI	Fri, Nov 20, 2020	19.02	19.15	18.95	19.12
3654	NYSE	CODI	Thu, Nov 19, 2020	19.15	19.24	19.03	19.08
3653	NYSE	CODI	Wed, Nov 18, 2020	19.13	19.41	19.13	19.33
3652	NYSE	CODI	Tue, Nov 17, 2020	19.20	19.32	19.02	19.21
3651	NYSE	CODI	Mon, Nov 16, 2020	19.00	19.39	18.94	19.28
3650	NYSE	CODI	Fri, Nov 13, 2020	18.52	18.93	18.52	18.88
3649	NYSE	CODI	Thu, Nov 12, 2020	18.92	18.93	18.36	18.51
3648	NYSE	CODI	Wed, Nov 11, 2020	18.84	19.00	18.64	18.94
3647	NYSE	CODI	Tue, Nov 10, 2020	18.32	18.95	18.12	18.93
3646	NYSE	CODI	Mon, Nov 9, 2020	18.20	18.46	18.08	18.15
3645	NYSE	CODI	Fri, Nov 6, 2020	17.80	17.97	17.50	17.56
3644	NYSE	CODI	Thu, Nov 5, 2020	17.74	18.12	17.58	17.84
3643	NYSE	CODI	Wed, Nov 4, 2020	17.81	18.14	17.72	17.72
3642	NYSE	CODI	Tue, Nov 3, 2020	17.84	18.14	17.73	18.04
3641	NYSE	CODI	Mon, Nov 2, 2020	17.47	17.73	17.30	17.63
3640	NYSE	CODI	Fri, Oct 30, 2020	17.29	17.46	17.01	17.29
3639	NYSE	CODI	Thu, Oct 29, 2020	17.25	17.84	17.18	17.72
3638	NYSE	CODI	Wed, Oct 28, 2020	17.50	17.51	16.91	17.17
3637	NYSE	CODI	Tue, Oct 27, 2020	17.76	17.94	17.51	17.69
3636	NYSE	CODI	Mon, Oct 26, 2020	18.00	18.08	17.64	17.87
3635	NYSE	CODI	Fri, Oct 23, 2020	18.05	18.44	18.03	18.22
3634	NYSE	CODI	Thu, Oct 22, 2020	17.96	18.39	17.89	17.99
3633	NYSE	CODI	Wed, Oct 21, 2020	18.02	18.05	17.69	17.75
3632	NYSE	CODI	Tue, Oct 20, 2020	17.71	18.36	17.71	17.92
3631	NYSE	CODI	Mon, Oct 19, 2020	18.23	18.28	17.74	17.85
3630	NYSE	CODI	Fri, Oct 16, 2020	18.71	18.71	18.15	18.36
3629	NYSE	CODI	Thu, Oct 15, 2020	18.80	18.98	18.58	18.71
3628	NYSE	CODI	Wed, Oct 14, 2020	19.00	19.20	18.77	18.93
3627	NYSE	CODI	Tue, Oct 13, 2020	19.28	19.66	19.25	19.25
3626	NYSE	CODI	Mon, Oct 12, 2020	19.53	19.58	19.06	19.37
3625	NYSE	CODI	Fri, Oct 9, 2020	19.80	19.86	19.32	19.56
3624	NYSE	CODI	Thu, Oct 8, 2020	19.32	19.80	19.20	19.77
3623	NYSE	CODI	Wed, Oct 7, 2020	19.13	19.27	19.12	19.21
3622	NYSE	CODI	Tue, Oct 6, 2020	19.18	19.32	18.95	19.09
3621	NYSE	CODI	Mon, Oct 5, 2020	19.25	19.49	19.01	19.07
3620	NYSE	CODI	Fri, Oct 2, 2020	19.26	19.52	19.03	19.15
3619	NYSE	CODI	Thu, Oct 1, 2020	19.01	19.63	19.01	19.44
3618	NYSE	CODI	Wed, Sep 30, 2020	18.50	19.41	18.43	19.06
3617	NYSE	CODI	Tue, Sep 29, 2020	17.86	18.35	17.76	18.31
3616	NYSE	CODI	Mon, Sep 28, 2020	17.90	18.01	17.77	18.00
3615	NYSE	CODI	Fri, Sep 25, 2020	17.33	17.92	17.25	17.69
3614	NYSE	CODI	Thu, Sep 24, 2020	17.43	17.46	17.06	17.28
3613	NYSE	CODI	Wed, Sep 23, 2020	17.85	18.08	17.16	17.25
3612	NYSE	CODI	Tue, Sep 22, 2020	17.57	18.10	17.28	17.60
3611	NYSE	CODI	Mon, Sep 21, 2020	17.48	17.48	16.62	16.95
3610	NYSE	CODI	Fri, Sep 18, 2020	17.75	17.75	17.34	17.70
3609	NYSE	CODI	Thu, Sep 17, 2020	17.43	17.68	17.26	17.62
3608	NYSE	CODI	Wed, Sep 16, 2020	17.01	17.61	17.01	17.43
3607	NYSE	CODI	Tue, Sep 15, 2020	16.95	17.15	16.82	17.02
3606	NYSE	CODI	Mon, Sep 14, 2020	16.50	17.07	16.50	16.92
3605	NYSE	CODI	Fri, Sep 11, 2020	16.54	16.59	16.35	16.38
3604	NYSE	CODI	Thu, Sep 10, 2020	16.50	16.79	16.50	16.53
3603	NYSE	CODI	Wed, Sep 9, 2020	16.65	16.84	16.52	16.53
3602	NYSE	CODI	Tue, Sep 8, 2020	16.91	16.94	16.61	16.63
3601	NYSE	CODI	Fri, Sep 4, 2020	17.47	17.47	16.83	16.86
3600	NYSE	CODI	Thu, Sep 3, 2020	17.75	17.84	17.25	17.25
3599	NYSE	CODI	Wed, Sep 2, 2020	17.49	17.83	17.34	17.75
3598	NYSE	CODI	Tue, Sep 1, 2020	17.35	17.49	17.18	17.49
3597	NYSE	CODI	Mon, Aug 31, 2020	17.62	17.81	17.32	17.50
3596	NYSE	CODI	Fri, Aug 28, 2020	17.40	17.50	17.26	17.49
3595	NYSE	CODI	Thu, Aug 27, 2020	17.43	17.55	17.27	17.33
3594	NYSE	CODI	Wed, Aug 26, 2020	17.73	17.73	17.16	17.28
3593	NYSE	CODI	Tue, Aug 25, 2020	17.09	17.51	17.09	17.51
3592	NYSE	CODI	Mon, Aug 24, 2020	17.00	17.19	16.93	17.15
3591	NYSE	CODI	Fri, Aug 21, 2020	16.92	17.00	16.83	16.97
3590	NYSE	CODI	Thu, Aug 20, 2020	17.14	17.37	16.78	16.93
3589	NYSE	CODI	Wed, Aug 19, 2020	17.33	17.39	17.13	17.39
3588	NYSE	CODI	Tue, Aug 18, 2020	17.40	17.52	17.17	17.25
3587	NYSE	CODI	Mon, Aug 17, 2020	17.46	17.56	17.33	17.51
3586	NYSE	CODI	Fri, Aug 14, 2020	17.34	17.54	17.23	17.42
3585	NYSE	CODI	Thu, Aug 13, 2020	17.31	17.62	17.27	17.32
3584	NYSE	CODI	Wed, Aug 12, 2020	17.51	17.75	17.39	17.48
3583	NYSE	CODI	Tue, Aug 11, 2020	17.70	17.84	17.40	17.49
3582	NYSE	CODI	Mon, Aug 10, 2020	17.50	17.74	17.49	17.63
3581	NYSE	CODI	Fri, Aug 7, 2020	17.15	17.30	16.94	17.29
3580	NYSE	CODI	Thu, Aug 6, 2020	16.82	17.19	16.78	17.02
3579	NYSE	CODI	Wed, Aug 5, 2020	16.40	16.68	16.40	16.63
3578	NYSE	CODI	Tue, Aug 4, 2020	16.40	16.42	16.17	16.38
3577	NYSE	CODI	Mon, Aug 3, 2020	15.95	16.50	15.88	16.38
3576	NYSE	CODI	Fri, Jul 31, 2020	16.05	16.07	15.71	15.95
3575	NYSE	CODI	Thu, Jul 30, 2020	16.00	16.24	15.85	16.00
3574	NYSE	CODI	Wed, Jul 29, 2020	16.08	16.27	16.02	16.16
3573	NYSE	CODI	Tue, Jul 28, 2020	16.00	16.28	15.99	16.15
3572	NYSE	CODI	Mon, Jul 27, 2020	16.35	16.35	15.90	15.94
3571	NYSE	CODI	Fri, Jul 24, 2020	16.50	16.63	16.16	16.22
3570	NYSE	CODI	Thu, Jul 23, 2020	16.66	16.77	16.42	16.50
3569	NYSE	CODI	Wed, Jul 22, 2020	16.39	16.49	16.22	16.45
3568	NYSE	CODI	Tue, Jul 21, 2020	16.15	16.73	16.15	16.50
3567	NYSE	CODI	Mon, Jul 20, 2020	16.57	16.67	16.20	16.23
3566	NYSE	CODI	Fri, Jul 17, 2020	16.56	16.87	16.50	16.73
3565	NYSE	CODI	Thu, Jul 16, 2020	16.97	16.97	16.57	16.76
3564	NYSE	CODI	Wed, Jul 15, 2020	16.85	17.03	16.78	16.97
3563	NYSE	CODI	Tue, Jul 14, 2020	16.97	17.05	16.59	16.69
3562	NYSE	CODI	Mon, Jul 13, 2020	16.69	17.10	16.46	16.66
3561	NYSE	CODI	Fri, Jul 10, 2020	16.23	16.51	16.20	16.51
3560	NYSE	CODI	Thu, Jul 9, 2020	16.53	16.65	16.10	16.10
3559	NYSE	CODI	Wed, Jul 8, 2020	16.65	16.82	16.55	16.62
3558	NYSE	CODI	Tue, Jul 7, 2020	16.84	16.85	16.65	16.73
3557	NYSE	CODI	Mon, Jul 6, 2020	17.15	17.30	16.86	16.96
3556	NYSE	CODI	Thu, Jul 2, 2020	16.84	17.13	16.61	17.08
3555	NYSE	CODI	Wed, Jul 1, 2020	17.19	17.29	16.64	16.67
3554	NYSE	CODI	Tue, Jun 30, 2020	16.72	17.28	16.64	17.24
3553	NYSE	CODI	Mon, Jun 29, 2020	16.50	16.61	16.28	16.53
3552	NYSE	CODI	Fri, Jun 26, 2020	17.10	17.18	16.52	16.52
3551	NYSE	CODI	Thu, Jun 25, 2020	17.00	17.31	16.95	17.04
3550	NYSE	CODI	Wed, Jun 24, 2020	17.50	17.68	16.93	17.07
3549	NYSE	CODI	Tue, Jun 23, 2020	17.95	18.09	17.54	17.70
3548	NYSE	CODI	Mon, Jun 22, 2020	18.00	18.04	17.81	17.95
3547	NYSE	CODI	Fri, Jun 19, 2020	18.30	18.40	17.88	18.10
3546	NYSE	CODI	Thu, Jun 18, 2020	17.75	18.42	17.75	18.18
3545	NYSE	CODI	Wed, Jun 17, 2020	17.90	18.13	17.59	17.89
3544	NYSE	CODI	Tue, Jun 16, 2020	18.71	18.71	17.93	17.98
3543	NYSE	CODI	Mon, Jun 15, 2020	17.88	18.43	17.82	18.17
3542	NYSE	CODI	Fri, Jun 12, 2020	18.60	18.60	17.46	18.41
3541	NYSE	CODI	Thu, Jun 11, 2020	17.05	18.00	16.97	17.86
3540	NYSE	CODI	Wed, Jun 10, 2020	18.50	18.60	17.83	18.09
3539	NYSE	CODI	Tue, Jun 9, 2020	18.53	18.93	18.30	18.68
3538	NYSE	CODI	Mon, Jun 8, 2020	18.64	18.99	18.30	18.68
3537	NYSE	CODI	Fri, Jun 5, 2020	17.60	18.25	17.47	18.15
3536	NYSE	CODI	Thu, Jun 4, 2020	17.40	17.60	17.05	17.29
3535	NYSE	CODI	Wed, Jun 3, 2020	17.22	17.58	17.22	17.55
3534	NYSE	CODI	Tue, Jun 2, 2020	17.14	17.25	16.88	17.13
3533	NYSE	CODI	Mon, Jun 1, 2020	17.00	17.24	16.74	17.01
3532	NYSE	CODI	Fri, May 29, 2020	16.90	17.05	16.70	16.97
3531	NYSE	CODI	Thu, May 28, 2020	17.30	17.30	16.97	17.05
3530	NYSE	CODI	Wed, May 27, 2020	17.22	17.30	16.54	17.20
3529	NYSE	CODI	Tue, May 26, 2020	17.04	17.20	16.70	16.97
3528	NYSE	CODI	Fri, May 22, 2020	16.70	16.82	16.27	16.65
3527	NYSE	CODI	Thu, May 21, 2020	16.81	17.06	16.61	16.82
3526	NYSE	CODI	Wed, May 20, 2020	17.00	17.17	16.68	16.81
3525	NYSE	CODI	Tue, May 19, 2020	16.23	16.97	16.15	16.75
3524	NYSE	CODI	Mon, May 18, 2020	15.75	16.49	15.75	16.32
3523	NYSE	CODI	Fri, May 15, 2020	15.42	15.70	15.05	15.40
3522	NYSE	CODI	Thu, May 14, 2020	15.03	15.51	14.58	15.46
3521	NYSE	CODI	Wed, May 13, 2020	15.75	15.86	14.59	15.36
3520	NYSE	CODI	Tue, May 12, 2020	16.56	16.67	15.78	15.78
3519	NYSE	CODI	Mon, May 11, 2020	16.90	17.03	16.65	16.68
3518	NYSE	CODI	Fri, May 8, 2020	16.95	17.10	16.82	16.99
3517	NYSE	CODI	Thu, May 7, 2020	16.75	16.99	16.52	16.69
3516	NYSE	CODI	Wed, May 6, 2020	16.67	16.82	16.16	16.47
3515	NYSE	CODI	Tue, May 5, 2020	16.48	17.17	16.25	16.52
3514	NYSE	CODI	Mon, May 4, 2020	17.62	19.05	17.51	18.93
3513	NYSE	CODI	Fri, May 1, 2020	18.95	18.96	17.74	18.14
3512	NYSE	CODI	Thu, Apr 30, 2020	20.61	20.61	19.60	20.09
3511	NYSE	CODI	Wed, Apr 29, 2020	20.50	21.21	20.15	20.79
3510	NYSE	CODI	Tue, Apr 28, 2020	19.91	20.88	19.72	19.90
3509	NYSE	CODI	Mon, Apr 27, 2020	20.00	20.37	19.75	19.90
3508	NYSE	CODI	Fri, Apr 24, 2020	18.73	19.62	18.56	19.51
3507	NYSE	CODI	Thu, Apr 23, 2020	18.85	18.97	18.22	18.52
3506	NYSE	CODI	Wed, Apr 22, 2020	19.00	19.00	18.14	18.22
3505	NYSE	CODI	Tue, Apr 21, 2020	17.54	18.55	17.54	18.18
3504	NYSE	CODI	Mon, Apr 20, 2020	17.42	18.70	17.20	17.87
3503	NYSE	CODI	Fri, Apr 17, 2020	15.83	16.39	15.58	15.84
3502	NYSE	CODI	Thu, Apr 16, 2020	15.58	15.85	14.66	15.49
3501	NYSE	CODI	Wed, Apr 15, 2020	15.36	15.85	15.00	15.59
3500	NYSE	CODI	Tue, Apr 14, 2020	16.29	16.47	16.00	15.92
3499	NYSE	CODI	Mon, Apr 13, 2020	16.05	16.16	15.41	16.02
3498	NYSE	CODI	Thu, Apr 9, 2020	15.38	16.24	15.20	16.04
3497	NYSE	CODI	Wed, Apr 8, 2020	14.94	15.68	14.63	15.07
3496	NYSE	CODI	Tue, Apr 7, 2020	14.29	15.00	14.05	14.47
3495	NYSE	CODI	Mon, Apr 6, 2020	13.38	14.38	13.38	13.94
3494	NYSE	CODI	Fri, Apr 3, 2020	13.00	13.34	12.83	12.99
3493	NYSE	CODI	Thu, Apr 2, 2020	12.67	13.14	12.65	13.01
3492	NYSE	CODI	Wed, Apr 1, 2020	13.18	13.20	12.62	12.73
3491	NYSE	CODI	Tue, Mar 31, 2020	13.41	13.95	13.00	13.40
3490	NYSE	CODI	Mon, Mar 30, 2020	13.65	13.99	13.02	13.56
3489	NYSE	CODI	Fri, Mar 27, 2020	13.69	14.23	13.50	13.65
3488	NYSE	CODI	Thu, Mar 26, 2020	13.20	14.27	13.10	13.80
3487	NYSE	CODI	Wed, Mar 25, 2020	12.90	14.55	12.76	13.22
3486	NYSE	CODI	Tue, Mar 24, 2020	12.32	13.18	12.32	12.84
3485	NYSE	CODI	Mon, Mar 23, 2020	12.01	12.43	11.30	11.95
3484	NYSE	CODI	Fri, Mar 20, 2020	12.76	13.79	12.31	12.51
3483	NYSE	CODI	Thu, Mar 19, 2020	11.15	13.66	10.78	12.60
3482	NYSE	CODI	Wed, Mar 18, 2020	13.89	13.96	10.86	11.15
3481	NYSE	CODI	Tue, Mar 17, 2020	14.80	15.09	14.05	14.18
3480	NYSE	CODI	Mon, Mar 16, 2020	15.00	16.12	14.70	14.70
3479	NYSE	CODI	Fri, Mar 13, 2020	16.22	16.70	15.76	16.58
3478	NYSE	CODI	Thu, Mar 12, 2020	15.92	16.05	15.11	15.65
3477	NYSE	CODI	Wed, Mar 11, 2020	17.13	17.36	16.70	16.78
3476	NYSE	CODI	Tue, Mar 10, 2020	17.00	17.50	16.30	17.46
3475	NYSE	CODI	Mon, Mar 9, 2020	17.00	17.47	16.34	16.34
3474	NYSE	CODI	Fri, Mar 6, 2020	18.00	18.36	17.71	17.83
3473	NYSE	CODI	Thu, Mar 5, 2020	18.50	18.69	18.12	18.39
3472	NYSE	CODI	Wed, Mar 4, 2020	18.84	19.08	18.29	18.79
3471	NYSE	CODI	Tue, Mar 3, 2020	18.75	19.44	18.54	18.75
3470	NYSE	CODI	Mon, Mar 2, 2020	18.18	19.09	17.83	18.72
3469	NYSE	CODI	Fri, Feb 28, 2020	17.61	18.38	17.38	18.33
3468	NYSE	CODI	Thu, Feb 27, 2020	18.69	19.00	17.36	18.50
3467	NYSE	CODI	Wed, Feb 26, 2020	19.64	19.84	19.05	19.29
3466	NYSE	CODI	Tue, Feb 25, 2020	20.70	20.73	19.65	19.70
3465	NYSE	CODI	Mon, Feb 24, 2020	20.61	21.30	20.15	20.58
3464	NYSE	CODI	Fri, Feb 21, 2020	22.72	22.76	21.10	21.46
3463	NYSE	CODI	Thu, Feb 20, 2020	22.54	23.05	22.54	22.91
3462	NYSE	CODI	Wed, Feb 19, 2020	22.67	22.80	22.54	22.54
3461	NYSE	CODI	Tue, Feb 18, 2020	22.81	22.91	22.26	22.62
3460	NYSE	CODI	Fri, Feb 14, 2020	23.30	23.35	22.71	22.96
3459	NYSE	CODI	Thu, Feb 13, 2020	23.25	23.34	22.93	23.34
3458	NYSE	CODI	Wed, Feb 12, 2020	23.26	23.49	23.07	23.36
3457	NYSE	CODI	Tue, Feb 11, 2020	23.23	23.72	22.82	23.31
3456	NYSE	CODI	Mon, Feb 10, 2020	22.79	23.21	22.70	23.20
3455	NYSE	CODI	Fri, Feb 7, 2020	23.28	23.28	22.71	22.83
3454	NYSE	CODI	Thu, Feb 6, 2020	23.30	23.64	23.07	23.31
3453	NYSE	CODI	Wed, Feb 5, 2020	23.00	23.22	22.90	23.10
3452	NYSE	CODI	Tue, Feb 4, 2020	22.76	23.16	22.58	22.90
3451	NYSE	CODI	Mon, Feb 3, 2020	23.26	23.73	22.50	22.69
3450	NYSE	CODI	Fri, Jan 31, 2020	23.70	23.97	23.21	23.29
3449	NYSE	CODI	Thu, Jan 30, 2020	23.66	23.90	23.53	23.77
3448	NYSE	CODI	Wed, Jan 29, 2020	24.15	24.15	23.72	23.76
3447	NYSE	CODI	Tue, Jan 28, 2020	23.84	24.18	23.73	24.02
3446	NYSE	CODI	Mon, Jan 27, 2020	23.34	23.88	23.10	23.85
3445	NYSE	CODI	Fri, Jan 24, 2020	24.23	24.37	23.66	23.74
3444	NYSE	CODI	Thu, Jan 23, 2020	24.21	24.31	23.83	24.23
3443	NYSE	CODI	Wed, Jan 22, 2020	23.55	24.05	23.52	24.04
3442	NYSE	CODI	Tue, Jan 21, 2020	23.48	23.84	23.33	23.62
3441	NYSE	CODI	Fri, Jan 17, 2020	23.97	23.97	22.57	23.38
3440	NYSE	CODI	Thu, Jan 16, 2020	25.01	25.08	24.15	24.17
3439	NYSE	CODI	Wed, Jan 15, 2020	24.70	24.95	24.70	24.90
3438	NYSE	CODI	Tue, Jan 14, 2020	25.10	25.40	25.00	24.85
3437	NYSE	CODI	Mon, Jan 13, 2020	24.92	25.18	24.81	25.00
3436	NYSE	CODI	Fri, Jan 10, 2020	25.02	25.13	24.75	24.85
3435	NYSE	CODI	Thu, Jan 9, 2020	25.36	25.57	25.00	25.02
3434	NYSE	CODI	Wed, Jan 8, 2020	25.10	25.45	25.03	25.19
3433	NYSE	CODI	Tue, Jan 7, 2020	25.00	25.50	24.75	25.29
3432	NYSE	CODI	Mon, Jan 6, 2020	25.24	25.27	24.77	24.92
3431	NYSE	CODI	Fri, Jan 3, 2020	24.88	25.79	24.85	25.42
3430	NYSE	CODI	Thu, Jan 2, 2020	25.00	25.18	24.80	25.12
3429	NYSE	CODI	Tue, Dec 31, 2019	24.78	24.93	24.51	24.86
3428	NYSE	CODI	Mon, Dec 30, 2019	24.93	25.06	24.62	24.82
3427	NYSE	CODI	Fri, Dec 27, 2019	26.37	26.37	24.80	24.93
3426	NYSE	CODI	Thu, Dec 26, 2019	24.23	26.21	24.20	26.20
3425	NYSE	CODI	Tue, Dec 24, 2019	24.33	24.36	24.00	24.24
3424	NYSE	CODI	Mon, Dec 23, 2019	24.76	24.90	24.38	24.47
3423	NYSE	CODI	Fri, Dec 20, 2019	24.98	25.12	24.71	24.80
3422	NYSE	CODI	Thu, Dec 19, 2019	24.95	25.32	24.84	24.96
3421	NYSE	CODI	Wed, Dec 18, 2019	24.50	25.16	24.50	24.94
3420	NYSE	CODI	Tue, Dec 17, 2019	24.89	24.92	24.25	24.37
3419	NYSE	CODI	Mon, Dec 16, 2019	25.16	25.41	24.86	24.94
3418	NYSE	CODI	Fri, Dec 13, 2019	25.01	25.08	24.68	24.98
3417	NYSE	CODI	Thu, Dec 12, 2019	24.52	25.05	24.51	24.85
3416	NYSE	CODI	Wed, Dec 11, 2019	24.44	24.59	24.32	24.43
3415	NYSE	CODI	Tue, Dec 10, 2019	24.80	24.95	24.42	24.50
3414	NYSE	CODI	Mon, Dec 9, 2019	24.27	24.90	24.22	24.66
3413	NYSE	CODI	Fri, Dec 6, 2019	23.56	23.90	23.52	23.80
3412	NYSE	CODI	Thu, Dec 5, 2019	23.08	23.49	23.01	23.43
3411	NYSE	CODI	Wed, Dec 4, 2019	23.14	23.30	22.88	23.01
3410	NYSE	CODI	Tue, Dec 3, 2019	22.54	23.10	22.40	23.03
3409	NYSE	CODI	Mon, Dec 2, 2019	23.73	23.83	22.73	22.90
3408	NYSE	CODI	Fri, Nov 29, 2019	23.60	23.83	23.59	23.70
3407	NYSE	CODI	Wed, Nov 27, 2019	23.14	23.93	23.00	23.59
3406	NYSE	CODI	Tue, Nov 26, 2019	22.86	23.18	22.76	23.15
3405	NYSE	CODI	Mon, Nov 25, 2019	22.51	22.90	22.47	22.82
3404	NYSE	CODI	Fri, Nov 22, 2019	22.03	22.54	21.99	22.49
3403	NYSE	CODI	Thu, Nov 21, 2019	22.16	22.25	21.84	21.99
3402	NYSE	CODI	Wed, Nov 20, 2019	22.26	22.43	22.11	22.15
3401	NYSE	CODI	Tue, Nov 19, 2019	22.22	22.42	22.17	22.25
3400	NYSE	CODI	Mon, Nov 18, 2019	22.43	22.96	22.13	22.20
3399	NYSE	CODI	Fri, Nov 15, 2019	22.11	22.73	21.98	22.48
3398	NYSE	CODI	Thu, Nov 14, 2019	21.60	22.50	21.60	22.08
3397	NYSE	CODI	Wed, Nov 13, 2019	22.65	22.65	21.05	21.47
3396	NYSE	CODI	Tue, Nov 12, 2019	22.42	22.91	22.33	22.74
3395	NYSE	CODI	Mon, Nov 11, 2019	22.20	22.44	21.97	22.42
3394	NYSE	CODI	Fri, Nov 8, 2019	22.05	22.33	21.95	22.24
3393	NYSE	CODI	Thu, Nov 7, 2019	21.81	22.33	21.79	22.09
3392	NYSE	CODI	Wed, Nov 6, 2019	22.11	22.11	21.45	21.70
3391	NYSE	CODI	Tue, Nov 5, 2019	22.40	22.65	22.10	22.18
3390	NYSE	CODI	Mon, Nov 4, 2019	21.08	22.40	21.05	22.28
3389	NYSE	CODI	Fri, Nov 1, 2019	20.76	20.90	20.66	20.87
3388	NYSE	CODI	Thu, Oct 31, 2019	20.38	21.12	20.06	20.65
3387	NYSE	CODI	Wed, Oct 30, 2019	20.29	20.47	20.14	20.38
3386	NYSE	CODI	Tue, Oct 29, 2019	19.66	20.26	19.66	20.25
3385	NYSE	CODI	Mon, Oct 28, 2019	19.84	19.89	19.62	19.78
3384	NYSE	CODI	Fri, Oct 25, 2019	19.53	19.85	19.53	19.72
3383	NYSE	CODI	Thu, Oct 24, 2019	19.70	19.70	19.42	19.53
3382	NYSE	CODI	Wed, Oct 23, 2019	19.48	19.63	19.42	19.56
3381	NYSE	CODI	Tue, Oct 22, 2019	19.51	19.68	19.37	19.47
3380	NYSE	CODI	Mon, Oct 21, 2019	19.52	19.63	19.30	19.40
3379	NYSE	CODI	Fri, Oct 18, 2019	19.49	19.53	19.29	19.48
3378	NYSE	CODI	Thu, Oct 17, 2019	19.62	19.79	19.46	19.49
3377	NYSE	CODI	Wed, Oct 16, 2019	19.61	19.85	19.56	19.67
3376	NYSE	CODI	Tue, Oct 15, 2019	19.81	20.10	19.76	19.65
3375	NYSE	CODI	Mon, Oct 14, 2019	19.59	19.85	19.54	19.77
3374	NYSE	CODI	Fri, Oct 11, 2019	19.59	19.72	19.50	19.54
3373	NYSE	CODI	Thu, Oct 10, 2019	19.50	19.72	19.40	19.50
3372	NYSE	CODI	Wed, Oct 9, 2019	19.25	19.48	19.25	19.42
3371	NYSE	CODI	Tue, Oct 8, 2019	19.31	19.42	19.17	19.28
3370	NYSE	CODI	Mon, Oct 7, 2019	19.35	19.44	19.16	19.31
3369	NYSE	CODI	Fri, Oct 4, 2019	19.35	19.48	19.27	19.48
3368	NYSE	CODI	Thu, Oct 3, 2019	19.06	19.27	19.03	19.20
3367	NYSE	CODI	Wed, Oct 2, 2019	19.73	19.79	19.04	19.11
3366	NYSE	CODI	Tue, Oct 1, 2019	19.79	19.82	19.38	19.75
3365	NYSE	CODI	Mon, Sep 30, 2019	19.79	19.94	19.50	19.71
3364	NYSE	CODI	Fri, Sep 27, 2019	19.71	19.84	19.50	19.79
3363	NYSE	CODI	Thu, Sep 26, 2019	19.59	19.72	19.49	19.60
3362	NYSE	CODI	Wed, Sep 25, 2019	19.17	19.63	19.10	19.58
3361	NYSE	CODI	Tue, Sep 24, 2019	19.05	19.17	19.01	19.08
3360	NYSE	CODI	Mon, Sep 23, 2019	19.05	19.17	19.01	19.05
3359	NYSE	CODI	Fri, Sep 20, 2019	19.10	19.30	19.06	19.06
3358	NYSE	CODI	Thu, Sep 19, 2019	19.25	19.45	19.17	19.20
3357	NYSE	CODI	Wed, Sep 18, 2019	19.32	19.33	19.10	19.27
3356	NYSE	CODI	Tue, Sep 17, 2019	19.18	19.37	19.11	19.27
3355	NYSE	CODI	Mon, Sep 16, 2019	19.09	19.25	19.08	19.17
3354	NYSE	CODI	Fri, Sep 13, 2019	19.25	19.25	18.93	19.15
3353	NYSE	CODI	Thu, Sep 12, 2019	18.92	19.15	18.77	19.10
3352	NYSE	CODI	Wed, Sep 11, 2019	18.84	19.04	18.70	18.99
3351	NYSE	CODI	Tue, Sep 10, 2019	18.96	18.99	18.71	18.77
3350	NYSE	CODI	Mon, Sep 9, 2019	18.86	18.95	18.61	18.91
3349	NYSE	CODI	Fri, Sep 6, 2019	18.77	18.90	18.71	18.86
3348	NYSE	CODI	Thu, Sep 5, 2019	18.98	19.06	18.80	18.82
3347	NYSE	CODI	Wed, Sep 4, 2019	18.71	18.82	18.60	18.78
3346	NYSE	CODI	Tue, Sep 3, 2019	18.60	18.62	18.21	18.56
3345	NYSE	CODI	Fri, Aug 30, 2019	18.58	18.74	18.45	18.74
3344	NYSE	CODI	Thu, Aug 29, 2019	18.60	18.76	18.46	18.49
3343	NYSE	CODI	Wed, Aug 28, 2019	18.56	18.67	18.42	18.60
3342	NYSE	CODI	Tue, Aug 27, 2019	18.79	18.79	18.36	18.44
3341	NYSE	CODI	Mon, Aug 26, 2019	18.65	18.87	18.65	18.72
3340	NYSE	CODI	Fri, Aug 23, 2019	18.63	18.77	18.50	18.62
3339	NYSE	CODI	Thu, Aug 22, 2019	18.75	18.87	18.67	18.72
3338	NYSE	CODI	Wed, Aug 21, 2019	19.00	19.04	18.79	18.82
3337	NYSE	CODI	Tue, Aug 20, 2019	18.81	18.96	18.76	18.94
3336	NYSE	CODI	Mon, Aug 19, 2019	18.96	19.15	18.78	18.86
3335	NYSE	CODI	Fri, Aug 16, 2019	18.34	18.82	18.34	18.73
3334	NYSE	CODI	Thu, Aug 15, 2019	18.37	18.61	18.32	18.34
3333	NYSE	CODI	Wed, Aug 14, 2019	18.48	18.51	18.26	18.42
3332	NYSE	CODI	Tue, Aug 13, 2019	18.45	18.82	18.45	18.68
3331	NYSE	CODI	Mon, Aug 12, 2019	18.77	18.99	18.50	18.50
3330	NYSE	CODI	Fri, Aug 9, 2019	19.19	19.32	18.83	18.90
3329	NYSE	CODI	Thu, Aug 8, 2019	19.57	19.62	19.22	19.32
3328	NYSE	CODI	Wed, Aug 7, 2019	18.69	19.42	18.66	19.35
3327	NYSE	CODI	Tue, Aug 6, 2019	18.56	18.71	18.33	18.65
3326	NYSE	CODI	Mon, Aug 5, 2019	18.61	18.73	18.32	18.41
3325	NYSE	CODI	Fri, Aug 2, 2019	18.50	18.94	18.09	18.91
3324	NYSE	CODI	Thu, Aug 1, 2019	18.90	19.55	17.94	19.15
3323	NYSE	CODI	Wed, Jul 31, 2019	19.92	19.92	19.03	19.20
3322	NYSE	CODI	Tue, Jul 30, 2019	19.54	20.00	19.46	20.00
3321	NYSE	CODI	Mon, Jul 29, 2019	19.65	19.73	19.54	19.54
3320	NYSE	CODI	Fri, Jul 26, 2019	19.44	19.66	19.29	19.51
3319	NYSE	CODI	Thu, Jul 25, 2019	19.42	19.51	19.17	19.36
3318	NYSE	CODI	Wed, Jul 24, 2019	19.10	19.34	18.95	19.32
3317	NYSE	CODI	Tue, Jul 23, 2019	18.96	19.06	18.87	19.06
3316	NYSE	CODI	Mon, Jul 22, 2019	18.90	18.96	18.82	18.90
3315	NYSE	CODI	Fri, Jul 19, 2019	19.22	19.24	18.83	18.90
3314	NYSE	CODI	Thu, Jul 18, 2019	19.50	19.50	19.15	19.24
3313	NYSE	CODI	Wed, Jul 17, 2019	19.52	19.55	19.27	19.52
3312	NYSE	CODI	Tue, Jul 16, 2019	19.75	20.00	19.75	19.48
3311	NYSE	CODI	Mon, Jul 15, 2019	19.80	19.87	19.70	19.73
3310	NYSE	CODI	Fri, Jul 12, 2019	19.93	20.09	19.74	19.75
3309	NYSE	CODI	Thu, Jul 11, 2019	19.71	19.98	19.56	19.86
3308	NYSE	CODI	Wed, Jul 10, 2019	19.63	19.79	19.37	19.62
3307	NYSE	CODI	Tue, Jul 9, 2019	19.37	19.57	19.30	19.52
3306	NYSE	CODI	Mon, Jul 8, 2019	19.75	19.95	19.45	19.59
3305	NYSE	CODI	Fri, Jul 5, 2019	19.20	19.89	19.15	19.76
3304	NYSE	CODI	Wed, Jul 3, 2019	19.17	19.17	18.96	19.14
3303	NYSE	CODI	Tue, Jul 2, 2019	19.15	19.15	19.01	19.13
3302	NYSE	CODI	Mon, Jul 1, 2019	19.19	19.19	18.90	19.11
3301	NYSE	CODI	Fri, Jun 28, 2019	18.95	19.11	18.80	19.11
3300	NYSE	CODI	Thu, Jun 27, 2019	19.08	19.12	18.88	18.91
3299	NYSE	CODI	Wed, Jun 26, 2019	18.94	19.10	18.80	18.98
3298	NYSE	CODI	Tue, Jun 25, 2019	18.80	19.15	18.72	18.74
3297	NYSE	CODI	Mon, Jun 24, 2019	18.95	18.95	18.42	18.65
3296	NYSE	CODI	Fri, Jun 21, 2019	19.05	19.14	18.86	18.96
3295	NYSE	CODI	Thu, Jun 20, 2019	19.10	19.20	18.75	19.07
3294	NYSE	CODI	Wed, Jun 19, 2019	18.54	18.86	18.20	18.76
3293	NYSE	CODI	Tue, Jun 18, 2019	19.20	19.23	18.35	18.40
3292	NYSE	CODI	Mon, Jun 17, 2019	19.09	19.25	19.05	19.10
3291	NYSE	CODI	Fri, Jun 14, 2019	19.09	19.09	18.83	19.08
3290	NYSE	CODI	Thu, Jun 13, 2019	18.77	19.14	18.70	18.96
3289	NYSE	CODI	Wed, Jun 12, 2019	18.57	18.87	18.48	18.77
3288	NYSE	CODI	Tue, Jun 11, 2019	18.49	18.65	18.21	18.52
3287	NYSE	CODI	Mon, Jun 10, 2019	18.50	18.50	18.31	18.40
3286	NYSE	CODI	Fri, Jun 7, 2019	18.34	18.45	18.22	18.32
3285	NYSE	CODI	Thu, Jun 6, 2019	18.10	18.31	18.00	18.17
3284	NYSE	CODI	Wed, Jun 5, 2019	17.62	18.00	17.50	17.98
3283	NYSE	CODI	Tue, Jun 4, 2019	16.75	17.60	16.61	17.55
3282	NYSE	CODI	Mon, Jun 3, 2019	16.81	17.00	16.44	16.79
3281	NYSE	CODI	Fri, May 31, 2019	15.73	15.73	15.51	15.55
3280	NYSE	CODI	Thu, May 30, 2019	16.00	16.20	15.73	15.84
3279	NYSE	CODI	Wed, May 29, 2019	16.15	16.18	16.00	16.03
3278	NYSE	CODI	Tue, May 28, 2019	16.28	16.48	16.12	16.16
3277	NYSE	CODI	Fri, May 24, 2019	16.44	16.57	16.17	16.18
3276	NYSE	CODI	Thu, May 23, 2019	16.37	16.43	16.30	16.41
3275	NYSE	CODI	Wed, May 22, 2019	16.64	16.73	16.35	16.44
3274	NYSE	CODI	Tue, May 21, 2019	16.80	16.85	16.73	16.74
3273	NYSE	CODI	Mon, May 20, 2019	16.58	16.84	16.57	16.82
3272	NYSE	CODI	Fri, May 17, 2019	16.81	17.00	16.63	16.68
3271	NYSE	CODI	Thu, May 16, 2019	16.90	17.04	16.83	16.88
3270	NYSE	CODI	Wed, May 15, 2019	16.64	16.85	16.62	16.82
3269	NYSE	CODI	Tue, May 14, 2019	16.54	16.67	16.49	16.58
3268	NYSE	CODI	Mon, May 13, 2019	16.71	16.75	16.38	16.47
3267	NYSE	CODI	Fri, May 10, 2019	16.85	16.97	16.78	16.93
3266	NYSE	CODI	Thu, May 9, 2019	16.50	16.90	16.44	16.86
3265	NYSE	CODI	Wed, May 8, 2019	16.76	16.89	16.54	16.56
3264	NYSE	CODI	Tue, May 7, 2019	16.93	17.00	16.75	16.82
3263	NYSE	CODI	Mon, May 6, 2019	16.55	17.09	16.54	17.04
3262	NYSE	CODI	Fri, May 3, 2019	16.52	16.69	16.48	16.66
3261	NYSE	CODI	Thu, May 2, 2019	16.25	16.46	16.11	16.42
3260	NYSE	CODI	Wed, May 1, 2019	16.58	16.58	16.31	16.36
3259	NYSE	CODI	Tue, Apr 30, 2019	16.65	16.65	16.30	16.54
3258	NYSE	CODI	Mon, Apr 29, 2019	16.50	16.67	16.42	16.59
3257	NYSE	CODI	Fri, Apr 26, 2019	16.55	16.68	16.49	16.62
3256	NYSE	CODI	Thu, Apr 25, 2019	16.54	16.60	16.25	16.41
3255	NYSE	CODI	Wed, Apr 24, 2019	16.38	16.58	16.26	16.48
3254	NYSE	CODI	Tue, Apr 23, 2019	16.10	16.34	16.02	16.34
3253	NYSE	CODI	Mon, Apr 22, 2019	16.15	16.15	15.85	16.10
3252	NYSE	CODI	Thu, Apr 18, 2019	16.25	16.25	15.88	16.09
3251	NYSE	CODI	Wed, Apr 17, 2019	16.40	16.40	16.12	16.21
3250	NYSE	CODI	Tue, Apr 16, 2019	16.70	16.83	16.56	16.35
3249	NYSE	CODI	Mon, Apr 15, 2019	16.50	16.72	16.45	16.60
3248	NYSE	CODI	Fri, Apr 12, 2019	16.39	16.45	16.30	16.42
3247	NYSE	CODI	Thu, Apr 11, 2019	16.30	16.35	16.24	16.32
3246	NYSE	CODI	Wed, Apr 10, 2019	16.21	16.43	16.14	16.29
3245	NYSE	CODI	Tue, Apr 9, 2019	16.35	16.35	16.15	16.17
3244	NYSE	CODI	Mon, Apr 8, 2019	16.25	16.44	16.20	16.35
3243	NYSE	CODI	Fri, Apr 5, 2019	15.92	16.30	15.92	16.25
3242	NYSE	CODI	Thu, Apr 4, 2019	15.89	15.99	15.79	15.85
3241	NYSE	CODI	Wed, Apr 3, 2019	16.14	16.14	15.89	15.91
3240	NYSE	CODI	Tue, Apr 2, 2019	15.84	16.13	15.76	16.01
3239	NYSE	CODI	Mon, Apr 1, 2019	15.74	15.89	15.71	15.84
3238	NYSE	CODI	Fri, Mar 29, 2019	15.74	15.79	15.66	15.69
3237	NYSE	CODI	Thu, Mar 28, 2019	15.76	15.83	15.63	15.64
3236	NYSE	CODI	Wed, Mar 27, 2019	15.70	15.90	15.62	15.75
3235	NYSE	CODI	Tue, Mar 26, 2019	15.85	15.85	15.63	15.67
3234	NYSE	CODI	Mon, Mar 25, 2019	15.89	15.89	15.65	15.79
3233	NYSE	CODI	Fri, Mar 22, 2019	16.04	16.09	15.69	15.84
3232	NYSE	CODI	Thu, Mar 21, 2019	16.00	16.29	16.00	16.22
3231	NYSE	CODI	Wed, Mar 20, 2019	16.15	16.17	15.95	15.98
3230	NYSE	CODI	Tue, Mar 19, 2019	16.23	16.40	16.18	16.25
3229	NYSE	CODI	Mon, Mar 18, 2019	16.29	16.40	16.22	16.30
3228	NYSE	CODI	Fri, Mar 15, 2019	15.95	16.32	15.90	16.30
3227	NYSE	CODI	Thu, Mar 14, 2019	15.86	16.00	15.75	15.93
3226	NYSE	CODI	Wed, Mar 13, 2019	15.91	15.93	15.78	15.78
3225	NYSE	CODI	Tue, Mar 12, 2019	15.97	16.05	15.87	15.93
3224	NYSE	CODI	Mon, Mar 11, 2019	15.86	16.04	15.81	15.95
3223	NYSE	CODI	Fri, Mar 8, 2019	15.51	15.81	15.50	15.77
3222	NYSE	CODI	Thu, Mar 7, 2019	15.72	15.82	15.60	15.70
3221	NYSE	CODI	Wed, Mar 6, 2019	15.94	16.00	15.71	15.84
3220	NYSE	CODI	Tue, Mar 5, 2019	15.99	16.04	15.86	15.98
3219	NYSE	CODI	Mon, Mar 4, 2019	16.08	16.10	15.91	16.07
3218	NYSE	CODI	Fri, Mar 1, 2019	15.83	16.05	15.81	16.03
3217	NYSE	CODI	Thu, Feb 28, 2019	15.50	15.94	15.25	15.74
3216	NYSE	CODI	Wed, Feb 27, 2019	15.99	16.08	15.75	15.97
3215	NYSE	CODI	Tue, Feb 26, 2019	16.10	16.14	15.80	15.93
3214	NYSE	CODI	Mon, Feb 25, 2019	16.29	16.37	16.11	16.11
3213	NYSE	CODI	Fri, Feb 22, 2019	16.25	16.34	16.19	16.30
3212	NYSE	CODI	Thu, Feb 21, 2019	16.20	16.30	16.01	16.24
3211	NYSE	CODI	Wed, Feb 20, 2019	16.45	16.46	15.75	16.11
3210	NYSE	CODI	Tue, Feb 19, 2019	15.81	15.81	15.59	15.68
3209	NYSE	CODI	Fri, Feb 15, 2019	15.89	15.89	15.75	15.83
3208	NYSE	CODI	Thu, Feb 14, 2019	15.81	15.88	15.75	15.81
3207	NYSE	CODI	Wed, Feb 13, 2019	15.89	15.89	15.70	15.79
3206	NYSE	CODI	Tue, Feb 12, 2019	15.49	15.83	15.43	15.57
3205	NYSE	CODI	Mon, Feb 11, 2019	15.47	15.47	15.33	15.39
3204	NYSE	CODI	Fri, Feb 8, 2019	15.40	15.47	15.35	15.44
3203	NYSE	CODI	Thu, Feb 7, 2019	15.43	15.49	15.35	15.41
3202	NYSE	CODI	Wed, Feb 6, 2019	15.44	15.48	15.30	15.44
3201	NYSE	CODI	Tue, Feb 5, 2019	15.13	15.29	15.10	15.29
3200	NYSE	CODI	Mon, Feb 4, 2019	15.04	15.15	15.02	15.10
3199	NYSE	CODI	Fri, Feb 1, 2019	15.13	15.28	15.03	15.12
3198	NYSE	CODI	Thu, Jan 31, 2019	14.89	15.13	14.81	15.13
3197	NYSE	CODI	Wed, Jan 30, 2019	14.60	14.82	14.51	14.81
3196	NYSE	CODI	Tue, Jan 29, 2019	14.68	14.74	14.60	14.64
3195	NYSE	CODI	Mon, Jan 28, 2019	14.58	14.72	14.41	14.65
3194	NYSE	CODI	Fri, Jan 25, 2019	14.43	14.68	14.28	14.62
3193	NYSE	CODI	Thu, Jan 24, 2019	14.14	14.49	14.12	14.20
3192	NYSE	CODI	Wed, Jan 23, 2019	14.05	14.34	13.99	14.05
3191	NYSE	CODI	Tue, Jan 22, 2019	14.30	14.42	13.75	13.97
3190	NYSE	CODI	Fri, Jan 18, 2019	14.32	14.61	14.31	14.32
3189	NYSE	CODI	Thu, Jan 17, 2019	14.25	14.38	14.19	14.36
3188	NYSE	CODI	Wed, Jan 16, 2019	14.62	14.67	14.21	14.27
3187	NYSE	CODI	Tue, Jan 15, 2019	15.00	15.03	14.85	14.63
3186	NYSE	CODI	Mon, Jan 14, 2019	15.00	15.07	14.80	14.93
3185	NYSE	CODI	Fri, Jan 11, 2019	14.66	15.03	14.66	14.90
3184	NYSE	CODI	Thu, Jan 10, 2019	14.70	15.09	14.70	14.82
3183	NYSE	CODI	Wed, Jan 9, 2019	14.90	14.99	14.70	14.84
3182	NYSE	CODI	Tue, Jan 8, 2019	14.71	15.21	14.68	14.84
3181	NYSE	CODI	Mon, Jan 7, 2019	13.86	14.48	13.75	14.43
3180	NYSE	CODI	Fri, Jan 4, 2019	13.38	13.87	13.38	13.79
3179	NYSE	CODI	Thu, Jan 3, 2019	12.77	13.49	12.76	13.14
3178	NYSE	CODI	Wed, Jan 2, 2019	12.38	12.87	12.19	12.84
3177	NYSE	CODI	Mon, Dec 31, 2018	12.69	12.84	12.32	12.45
3176	NYSE	CODI	Fri, Dec 28, 2018	12.58	12.89	12.57	12.68
3175	NYSE	CODI	Thu, Dec 27, 2018	12.65	12.77	12.30	12.57
3174	NYSE	CODI	Wed, Dec 26, 2018	11.77	12.70	11.77	12.66
3173	NYSE	CODI	Mon, Dec 24, 2018	12.07	12.39	11.60	11.68
3172	NYSE	CODI	Fri, Dec 21, 2018	12.65	12.79	12.33	12.39
3171	NYSE	CODI	Thu, Dec 20, 2018	13.43	13.44	12.64	12.70
3170	NYSE	CODI	Wed, Dec 19, 2018	13.50	13.87	13.30	13.47
3169	NYSE	CODI	Tue, Dec 18, 2018	13.48	13.55	13.25	13.49
3168	NYSE	CODI	Mon, Dec 17, 2018	13.55	13.65	13.17	13.29
3167	NYSE	CODI	Fri, Dec 14, 2018	13.75	13.93	13.51	13.59
3166	NYSE	CODI	Thu, Dec 13, 2018	14.10	14.14	13.55	13.80
3165	NYSE	CODI	Wed, Dec 12, 2018	14.40	14.40	14.02	14.02
3164	NYSE	CODI	Tue, Dec 11, 2018	14.60	14.67	14.10	14.15
3163	NYSE	CODI	Mon, Dec 10, 2018	14.39	14.75	14.25	14.47
3162	NYSE	CODI	Fri, Dec 7, 2018	14.78	14.78	14.35	14.49
3161	NYSE	CODI	Thu, Dec 6, 2018	14.95	14.98	14.32	14.70
3160	NYSE	CODI	Tue, Dec 4, 2018	15.35	15.36	14.96	14.98
3159	NYSE	CODI	Mon, Dec 3, 2018	15.30	15.42	15.26	15.35
3158	NYSE	CODI	Fri, Nov 30, 2018	15.39	15.46	15.28	15.29
3157	NYSE	CODI	Thu, Nov 29, 2018	15.24	15.43	15.21	15.38
3156	NYSE	CODI	Wed, Nov 28, 2018	15.11	15.32	15.01	15.30
3155	NYSE	CODI	Tue, Nov 27, 2018	15.17	15.28	15.00	15.11
3154	NYSE	CODI	Mon, Nov 26, 2018	15.15	15.32	15.12	15.14
3153	NYSE	CODI	Fri, Nov 23, 2018	15.05	15.24	15.04	15.12
3152	NYSE	CODI	Wed, Nov 21, 2018	15.11	15.32	15.11	15.22
3151	NYSE	CODI	Tue, Nov 20, 2018	15.06	15.22	14.95	14.96
3150	NYSE	CODI	Mon, Nov 19, 2018	15.18	15.34	15.10	15.13
3149	NYSE	CODI	Fri, Nov 16, 2018	15.19	15.32	15.15	15.20
3148	NYSE	CODI	Thu, Nov 15, 2018	15.11	15.36	15.11	15.23
3147	NYSE	CODI	Wed, Nov 14, 2018	15.45	15.48	15.18	15.21
3146	NYSE	CODI	Tue, Nov 13, 2018	15.68	15.77	15.34	15.39
3145	NYSE	CODI	Mon, Nov 12, 2018	15.51	15.74	15.50	15.68
3144	NYSE	CODI	Fri, Nov 9, 2018	15.68	15.68	15.44	15.51
3143	NYSE	CODI	Thu, Nov 8, 2018	16.16	16.16	15.66	15.67
3142	NYSE	CODI	Wed, Nov 7, 2018	15.55	16.10	15.31	16.08
3141	NYSE	CODI	Tue, Nov 6, 2018	15.27	15.27	14.88	15.19
3140	NYSE	CODI	Mon, Nov 5, 2018	14.50	15.55	14.41	15.30
3139	NYSE	CODI	Fri, Nov 2, 2018	15.00	15.10	14.06	14.47
3138	NYSE	CODI	Thu, Nov 1, 2018	15.67	15.80	14.92	14.98
3137	NYSE	CODI	Wed, Oct 31, 2018	15.96	15.96	15.81	15.81
3136	NYSE	CODI	Tue, Oct 30, 2018	15.90	16.01	15.81	15.87
3135	NYSE	CODI	Mon, Oct 29, 2018	16.24	16.29	15.80	15.93
3134	NYSE	CODI	Fri, Oct 26, 2018	16.28	16.29	16.07	16.17
3133	NYSE	CODI	Thu, Oct 25, 2018	16.25	16.50	16.16	16.25
3132	NYSE	CODI	Wed, Oct 24, 2018	16.44	16.55	16.03	16.10
3131	NYSE	CODI	Tue, Oct 23, 2018	16.50	16.68	16.34	16.57
3130	NYSE	CODI	Mon, Oct 22, 2018	16.95	16.96	16.60	16.62
3129	NYSE	CODI	Fri, Oct 19, 2018	17.06	17.08	16.90	16.93
3128	NYSE	CODI	Thu, Oct 18, 2018	17.13	17.27	17.01	17.06
3127	NYSE	CODI	Wed, Oct 17, 2018	17.21	17.37	16.93	17.12
3126	NYSE	CODI	Tue, Oct 16, 2018	17.46	17.67	17.34	17.26
3125	NYSE	CODI	Mon, Oct 15, 2018	17.25	17.45	17.25	17.38
3124	NYSE	CODI	Fri, Oct 12, 2018	17.54	17.57	17.14	17.30
3123	NYSE	CODI	Thu, Oct 11, 2018	17.60	17.66	17.35	17.44
3122	NYSE	CODI	Wed, Oct 10, 2018	17.82	17.89	17.63	17.65
3121	NYSE	CODI	Tue, Oct 9, 2018	17.82	17.89	17.70	17.81
3120	NYSE	CODI	Mon, Oct 8, 2018	17.74	17.82	17.67	17.82
3119	NYSE	CODI	Fri, Oct 5, 2018	17.80	17.83	17.72	17.72
3118	NYSE	CODI	Thu, Oct 4, 2018	17.90	17.90	17.71	17.78
3117	NYSE	CODI	Wed, Oct 3, 2018	17.95	17.99	17.85	17.89
3116	NYSE	CODI	Tue, Oct 2, 2018	18.06	18.06	17.86	17.92
3115	NYSE	CODI	Mon, Oct 1, 2018	18.20	18.24	17.90	18.00
3114	NYSE	CODI	Fri, Sep 28, 2018	17.90	18.20	17.90	18.15
3113	NYSE	CODI	Thu, Sep 27, 2018	17.85	17.95	17.75	17.90
3112	NYSE	CODI	Wed, Sep 26, 2018	17.95	17.95	17.85	17.85
3111	NYSE	CODI	Tue, Sep 25, 2018	17.90	18.00	17.80	17.85
3110	NYSE	CODI	Mon, Sep 24, 2018	18.15	18.19	17.70	17.80
3109	NYSE	CODI	Fri, Sep 21, 2018	18.10	18.20	18.05	18.15
3108	NYSE	CODI	Thu, Sep 20, 2018	18.25	18.25	18.05	18.15
3107	NYSE	CODI	Wed, Sep 19, 2018	18.25	18.30	18.10	18.10
3106	NYSE	CODI	Tue, Sep 18, 2018	18.30	18.30	18.12	18.25
3105	NYSE	CODI	Mon, Sep 17, 2018	18.35	18.35	18.20	18.30
3104	NYSE	CODI	Fri, Sep 14, 2018	18.10	18.35	18.10	18.30
3103	NYSE	CODI	Thu, Sep 13, 2018	18.00	18.10	17.90	18.10
3102	NYSE	CODI	Wed, Sep 12, 2018	17.95	18.00	17.85	17.95
3101	NYSE	CODI	Tue, Sep 11, 2018	17.85	17.95	17.70	17.85
3100	NYSE	CODI	Mon, Sep 10, 2018	17.75	18.00	17.63	17.70
3099	NYSE	CODI	Fri, Sep 7, 2018	17.85	17.85	17.50	17.60
3098	NYSE	CODI	Thu, Sep 6, 2018	17.80	17.85	17.66	17.80
3097	NYSE	CODI	Wed, Sep 5, 2018	17.70	17.70	17.55	17.60
3096	NYSE	CODI	Tue, Sep 4, 2018	17.80	17.80	17.55	17.70
3095	NYSE	CODI	Fri, Aug 31, 2018	17.85	17.90	17.75	17.80
3094	NYSE	CODI	Thu, Aug 30, 2018	17.80	17.95	17.70	17.85
3093	NYSE	CODI	Wed, Aug 29, 2018	17.80	18.00	17.76	17.90
3092	NYSE	CODI	Tue, Aug 28, 2018	17.80	17.90	17.65	17.80
3091	NYSE	CODI	Mon, Aug 27, 2018	17.85	17.95	17.75	17.85
3090	NYSE	CODI	Fri, Aug 24, 2018	17.55	17.70	17.55	17.70
3089	NYSE	CODI	Thu, Aug 23, 2018	17.70	17.70	17.55	17.65
3088	NYSE	CODI	Wed, Aug 22, 2018	17.55	17.70	17.55	17.55
3087	NYSE	CODI	Tue, Aug 21, 2018	17.65	17.75	17.60	17.65
3086	NYSE	CODI	Mon, Aug 20, 2018	17.65	17.75	17.60	17.65
3085	NYSE	CODI	Fri, Aug 17, 2018	17.60	17.70	17.55	17.65
3084	NYSE	CODI	Thu, Aug 16, 2018	17.55	17.65	17.55	17.60
3083	NYSE	CODI	Wed, Aug 15, 2018	17.50	17.60	17.50	17.55
3082	NYSE	CODI	Tue, Aug 14, 2018	17.50	17.70	17.50	17.60
3081	NYSE	CODI	Mon, Aug 13, 2018	17.50	17.65	17.50	17.55
3080	NYSE	CODI	Fri, Aug 10, 2018	17.60	17.65	17.50	17.60
3079	NYSE	CODI	Thu, Aug 9, 2018	17.50	17.70	17.50	17.60
3078	NYSE	CODI	Wed, Aug 8, 2018	17.65	17.65	17.50	17.50
3077	NYSE	CODI	Tue, Aug 7, 2018	17.65	17.65	17.50	17.60
3076	NYSE	CODI	Mon, Aug 6, 2018	17.60	17.70	17.50	17.60
3075	NYSE	CODI	Fri, Aug 3, 2018	17.70	17.70	17.48	17.55
3074	NYSE	CODI	Thu, Aug 2, 2018	17.25	17.65	17.25	17.60
3073	NYSE	CODI	Wed, Aug 1, 2018	17.35	17.60	17.30	17.55
3072	NYSE	CODI	Tue, Jul 31, 2018	17.40	17.50	17.35	17.40
3071	NYSE	CODI	Mon, Jul 30, 2018	17.45	17.50	17.35	17.50
3070	NYSE	CODI	Fri, Jul 27, 2018	17.70	17.75	17.50	17.50
3069	NYSE	CODI	Thu, Jul 26, 2018	17.75	17.75	17.55	17.65
3068	NYSE	CODI	Wed, Jul 25, 2018	17.60	17.70	17.50	17.65
3067	NYSE	CODI	Tue, Jul 24, 2018	17.60	17.63	17.40	17.60
3066	NYSE	CODI	Mon, Jul 23, 2018	17.50	17.60	17.35	17.55
3065	NYSE	CODI	Fri, Jul 20, 2018	17.30	17.40	17.25	17.35
3064	NYSE	CODI	Thu, Jul 19, 2018	17.25	17.35	17.10	17.30
3063	NYSE	CODI	Wed, Jul 18, 2018	17.65	17.65	17.25	17.35
3062	NYSE	CODI	Tue, Jul 17, 2018	17.90	18.00	17.80	17.54
3061	NYSE	CODI	Mon, Jul 16, 2018	18.25	18.30	17.80	17.90
3060	NYSE	CODI	Fri, Jul 13, 2018	17.75	17.95	17.75	17.95
3059	NYSE	CODI	Thu, Jul 12, 2018	17.85	17.90	17.70	17.80
3058	NYSE	CODI	Wed, Jul 11, 2018	17.90	17.90	17.75	17.80
3057	NYSE	CODI	Tue, Jul 10, 2018	18.00	18.00	17.80	17.90
3056	NYSE	CODI	Mon, Jul 9, 2018	17.95	18.00	17.90	17.90
3055	NYSE	CODI	Fri, Jul 6, 2018	17.55	17.90	17.43	17.90
3054	NYSE	CODI	Thu, Jul 5, 2018	17.35	17.50	17.25	17.40
3053	NYSE	CODI	Tue, Jul 3, 2018	17.30	17.35	17.20	17.30
3052	NYSE	CODI	Mon, Jul 2, 2018	17.25	17.30	17.00	17.10
3051	NYSE	CODI	Fri, Jun 29, 2018	17.45	17.45	17.20	17.30
3050	NYSE	CODI	Thu, Jun 28, 2018	17.25	17.43	17.15	17.40
3049	NYSE	CODI	Wed, Jun 27, 2018	17.65	17.65	17.25	17.25
3048	NYSE	CODI	Tue, Jun 26, 2018	17.50	17.70	17.44	17.60
3047	NYSE	CODI	Mon, Jun 25, 2018	17.50	17.55	17.31	17.50
3046	NYSE	CODI	Fri, Jun 22, 2018	17.35	17.60	17.30	17.50
3045	NYSE	CODI	Thu, Jun 21, 2018	17.15	17.55	17.05	17.45
3044	NYSE	CODI	Wed, Jun 20, 2018	17.10	17.31	17.10	17.25
3043	NYSE	CODI	Tue, Jun 19, 2018	17.15	17.17	17.05	17.10
3042	NYSE	CODI	Mon, Jun 18, 2018	17.00	17.15	17.00	17.15
3041	NYSE	CODI	Fri, Jun 15, 2018	17.20	17.25	17.00	17.00
3040	NYSE	CODI	Thu, Jun 14, 2018	17.25	17.35	17.10	17.20
3039	NYSE	CODI	Wed, Jun 13, 2018	17.40	17.50	17.20	17.25
3038	NYSE	CODI	Tue, Jun 12, 2018	17.60	17.65	17.35	17.40
3037	NYSE	CODI	Mon, Jun 11, 2018	17.30	17.65	17.20	17.60
3036	NYSE	CODI	Fri, Jun 8, 2018	16.90	17.20	16.90	17.15
3035	NYSE	CODI	Thu, Jun 7, 2018	16.80	17.00	16.75	16.90
3034	NYSE	CODI	Wed, Jun 6, 2018	16.75	16.90	16.65	16.70
3033	NYSE	CODI	Tue, Jun 5, 2018	16.85	16.87	16.60	16.70
3032	NYSE	CODI	Mon, Jun 4, 2018	16.80	16.90	16.70	16.80
3031	NYSE	CODI	Fri, Jun 1, 2018	16.55	16.75	16.50	16.75
3030	NYSE	CODI	Thu, May 31, 2018	16.55	16.65	16.30	16.45
3029	NYSE	CODI	Wed, May 30, 2018	16.70	16.70	16.50	16.55
3028	NYSE	CODI	Tue, May 29, 2018	16.80	16.85	16.50	16.55
3027	NYSE	CODI	Fri, May 25, 2018	16.55	16.75	16.50	16.65
3026	NYSE	CODI	Thu, May 24, 2018	16.50	16.60	16.43	16.50
3025	NYSE	CODI	Wed, May 23, 2018	16.00	16.50	15.90	16.45
3024	NYSE	CODI	Tue, May 22, 2018	15.70	16.00	15.59	15.95
3023	NYSE	CODI	Mon, May 21, 2018	15.55	15.65	15.40	15.50
3022	NYSE	CODI	Fri, May 18, 2018	15.45	15.60	15.35	15.40
3021	NYSE	CODI	Thu, May 17, 2018	15.55	15.60	15.35	15.40
3020	NYSE	CODI	Wed, May 16, 2018	15.55	15.65	15.45	15.50
3019	NYSE	CODI	Tue, May 15, 2018	15.60	15.80	15.53	15.60
3018	NYSE	CODI	Mon, May 14, 2018	15.70	15.80	15.50	15.65
3017	NYSE	CODI	Fri, May 11, 2018	15.70	15.83	15.65	15.70
3016	NYSE	CODI	Thu, May 10, 2018	15.80	15.85	15.65	15.75
3015	NYSE	CODI	Wed, May 9, 2018	16.05	16.05	15.60	15.70
3014	NYSE	CODI	Tue, May 8, 2018	15.90	16.03	15.80	16.00
3013	NYSE	CODI	Mon, May 7, 2018	15.35	16.05	15.35	15.90
3012	NYSE	CODI	Fri, May 4, 2018	15.45	15.55	15.20	15.40
3011	NYSE	CODI	Thu, May 3, 2018	15.50	15.75	15.15	15.50
3010	NYSE	CODI	Wed, May 2, 2018	15.60	15.75	15.45	15.60
3009	NYSE	CODI	Tue, May 1, 2018	15.60	15.70	15.40	15.60
3008	NYSE	CODI	Mon, Apr 30, 2018	15.35	15.70	15.35	15.50
3007	NYSE	CODI	Fri, Apr 27, 2018	15.10	15.50	14.80	15.30
3006	NYSE	CODI	Thu, Apr 26, 2018	15.65	15.65	14.60	15.00
3005	NYSE	CODI	Wed, Apr 25, 2018	16.05	16.15	15.40	15.55
3004	NYSE	CODI	Tue, Apr 24, 2018	16.25	16.32	15.90	16.15
3003	NYSE	CODI	Mon, Apr 23, 2018	16.20	16.35	16.05	16.25
3002	NYSE	CODI	Fri, Apr 20, 2018	16.10	16.30	16.05	16.25
3001	NYSE	CODI	Thu, Apr 19, 2018	16.10	16.25	16.01	16.15
3000	NYSE	CODI	Wed, Apr 18, 2018	16.25	16.30	16.10	16.10
2999	NYSE	CODI	Tue, Apr 17, 2018	16.85	16.85	16.55	16.24
2998	NYSE	CODI	Mon, Apr 16, 2018	16.55	16.85	16.45	16.80
2997	NYSE	CODI	Fri, Apr 13, 2018	16.55	16.65	16.40	16.40
2996	NYSE	CODI	Thu, Apr 12, 2018	16.45	16.60	16.35	16.60
2995	NYSE	CODI	Wed, Apr 11, 2018	16.25	16.45	16.25	16.40
2994	NYSE	CODI	Tue, Apr 10, 2018	16.25	16.50	16.25	16.35
2993	NYSE	CODI	Mon, Apr 9, 2018	16.30	16.40	16.23	16.25
2992	NYSE	CODI	Fri, Apr 6, 2018	16.55	16.63	16.30	16.35
2991	NYSE	CODI	Thu, Apr 5, 2018	16.50	16.60	16.35	16.45
2990	NYSE	CODI	Wed, Apr 4, 2018	16.10	16.55	16.10	16.45
2989	NYSE	CODI	Tue, Apr 3, 2018	16.10	16.30	16.10	16.25
2988	NYSE	CODI	Mon, Apr 2, 2018	16.40	16.46	15.70	16.20
2987	NYSE	CODI	Thu, Mar 29, 2018	16.55	16.65	16.40	16.40
2986	NYSE	CODI	Wed, Mar 28, 2018	16.45	16.55	16.30	16.50
2985	NYSE	CODI	Tue, Mar 27, 2018	16.80	16.85	16.40	16.40
2984	NYSE	CODI	Mon, Mar 26, 2018	16.70	16.90	16.56	16.75
2983	NYSE	CODI	Fri, Mar 23, 2018	16.70	16.77	16.40	16.50
2982	NYSE	CODI	Thu, Mar 22, 2018	16.85	16.85	16.70	16.70
2981	NYSE	CODI	Wed, Mar 21, 2018	16.80	17.00	16.70	16.85
2980	NYSE	CODI	Tue, Mar 20, 2018	16.75	16.90	16.70	16.75
2979	NYSE	CODI	Mon, Mar 19, 2018	16.85	16.85	16.66	16.85
2978	NYSE	CODI	Fri, Mar 16, 2018	16.80	16.90	16.66	16.75
2977	NYSE	CODI	Thu, Mar 15, 2018	16.90	16.90	16.55	16.75
2976	NYSE	CODI	Wed, Mar 14, 2018	16.90	16.90	16.75	16.90
2975	NYSE	CODI	Tue, Mar 13, 2018	16.95	16.95	16.79	16.90
2974	NYSE	CODI	Mon, Mar 12, 2018	16.90	16.90	16.70	16.90
2973	NYSE	CODI	Fri, Mar 9, 2018	16.60	16.80	16.50	16.80
2972	NYSE	CODI	Thu, Mar 8, 2018	16.50	16.65	16.35	16.55
2971	NYSE	CODI	Wed, Mar 7, 2018	16.45	16.50	16.25	16.35
2970	NYSE	CODI	Tue, Mar 6, 2018	16.50	16.65	16.35	16.40
2969	NYSE	CODI	Mon, Mar 5, 2018	16.60	16.60	16.30	16.50
2968	NYSE	CODI	Fri, Mar 2, 2018	16.45	16.70	16.40	16.55
2967	NYSE	CODI	Thu, Mar 1, 2018	17.00	17.00	16.48	16.55
2966	NYSE	CODI	Wed, Feb 28, 2018	16.65	16.85	16.46	16.70
2965	NYSE	CODI	Tue, Feb 27, 2018	16.50	16.65	16.35	16.50
2964	NYSE	CODI	Mon, Feb 26, 2018	16.50	16.58	16.25	16.50
2963	NYSE	CODI	Fri, Feb 23, 2018	16.55	16.59	16.40	16.45
2962	NYSE	CODI	Thu, Feb 22, 2018	16.60	16.70	16.45	16.55
2961	NYSE	CODI	Wed, Feb 21, 2018	16.45	16.80	16.40	16.60
2960	NYSE	CODI	Tue, Feb 20, 2018	16.60	16.70	16.35	16.45
2959	NYSE	CODI	Fri, Feb 16, 2018	16.60	16.65	16.40	16.45
2958	NYSE	CODI	Thu, Feb 15, 2018	16.75	16.77	16.60	16.65
2957	NYSE	CODI	Wed, Feb 14, 2018	16.30	16.80	16.30	16.80
2956	NYSE	CODI	Tue, Feb 13, 2018	16.25	16.50	16.25	16.40
2955	NYSE	CODI	Mon, Feb 12, 2018	16.45	16.50	16.30	16.50
2954	NYSE	CODI	Fri, Feb 9, 2018	16.50	16.50	16.10	16.40
2953	NYSE	CODI	Thu, Feb 8, 2018	16.50	16.51	16.30	16.35
2952	NYSE	CODI	Wed, Feb 7, 2018	16.55	16.76	16.45	16.45
2951	NYSE	CODI	Tue, Feb 6, 2018	16.35	16.80	16.15	16.60
2950	NYSE	CODI	Mon, Feb 5, 2018	16.85	16.85	16.50	16.50
2949	NYSE	CODI	Fri, Feb 2, 2018	17.00	17.05	16.85	16.90
2948	NYSE	CODI	Thu, Feb 1, 2018	16.85	17.10	16.85	17.00
2947	NYSE	CODI	Wed, Jan 31, 2018	17.00	17.00	16.75	16.90
2946	NYSE	CODI	Tue, Jan 30, 2018	17.00	17.00	16.70	16.95
2945	NYSE	CODI	Mon, Jan 29, 2018	17.10	17.20	17.05	17.05
2944	NYSE	CODI	Fri, Jan 26, 2018	17.15	17.25	16.95	17.15
2943	NYSE	CODI	Thu, Jan 25, 2018	16.90	17.10	16.80	17.10
2942	NYSE	CODI	Wed, Jan 24, 2018	16.90	17.00	16.65	16.75
2941	NYSE	CODI	Tue, Jan 23, 2018	16.90	17.00	16.80	16.90
2940	NYSE	CODI	Mon, Jan 22, 2018	16.90	16.95	16.65	16.90
2939	NYSE	CODI	Fri, Jan 19, 2018	16.75	16.95	16.70	16.90
2938	NYSE	CODI	Thu, Jan 18, 2018	16.75	17.05	16.50	16.80
2937	NYSE	CODI	Wed, Jan 17, 2018	16.90	16.95	16.65	16.80
2936	NYSE	CODI	Tue, Jan 16, 2018	17.25	17.65	17.15	16.84
2935	NYSE	CODI	Fri, Jan 12, 2018	17.60	17.60	17.40	17.50
2934	NYSE	CODI	Thu, Jan 11, 2018	17.30	17.59	17.10	17.50
2933	NYSE	CODI	Wed, Jan 10, 2018	17.05	17.35	17.00	17.20
2932	NYSE	CODI	Tue, Jan 9, 2018	17.50	17.50	17.10	17.20
2931	NYSE	CODI	Mon, Jan 8, 2018	17.55	17.55	17.15	17.40
2930	NYSE	CODI	Fri, Jan 5, 2018	17.75	17.75	17.20	17.40
2929	NYSE	CODI	Thu, Jan 4, 2018	17.50	17.88	17.40	17.55
2928	NYSE	CODI	Wed, Jan 3, 2018	16.85	17.50	16.85	17.40
2927	NYSE	CODI	Tue, Jan 2, 2018	17.05	17.23	16.85	16.90
2926	NYSE	CODI	Fri, Dec 29, 2017	17.00	17.10	16.91	16.95
2925	NYSE	CODI	Thu, Dec 28, 2017	17.20	17.20	17.05	17.10
2924	NYSE	CODI	Wed, Dec 27, 2017	17.15	17.20	17.05	17.15
2923	NYSE	CODI	Tue, Dec 26, 2017	16.95	17.20	16.95	17.15
2922	NYSE	CODI	Fri, Dec 22, 2017	16.95	17.10	16.85	16.95
2921	NYSE	CODI	Thu, Dec 21, 2017	16.75	17.13	16.75	17.05
2920	NYSE	CODI	Wed, Dec 20, 2017	16.70	16.90	16.70	16.75
2919	NYSE	CODI	Tue, Dec 19, 2017	16.65	16.80	16.51	16.70
2918	NYSE	CODI	Mon, Dec 18, 2017	16.65	16.85	16.60	16.60
2917	NYSE	CODI	Fri, Dec 15, 2017	16.80	16.80	16.65	16.70
2916	NYSE	CODI	Thu, Dec 14, 2017	16.75	16.85	16.62	16.80
2915	NYSE	CODI	Wed, Dec 13, 2017	16.75	16.85	16.65	16.75
2914	NYSE	CODI	Tue, Dec 12, 2017	16.90	16.93	16.70	16.85
2913	NYSE	CODI	Mon, Dec 11, 2017	16.65	16.95	16.65	16.90
2912	NYSE	CODI	Fri, Dec 8, 2017	16.85	16.90	16.68	16.75
2911	NYSE	CODI	Thu, Dec 7, 2017	16.75	16.90	16.69	16.85
2910	NYSE	CODI	Wed, Dec 6, 2017	16.70	16.85	16.65	16.75
2909	NYSE	CODI	Tue, Dec 5, 2017	16.80	16.90	16.70	16.75
2908	NYSE	CODI	Mon, Dec 4, 2017	17.00	17.15	16.80	16.85
2907	NYSE	CODI	Fri, Dec 1, 2017	16.85	17.00	16.70	16.95
2906	NYSE	CODI	Thu, Nov 30, 2017	17.00	17.00	16.75	16.90
2905	NYSE	CODI	Wed, Nov 29, 2017	17.05	17.15	16.90	17.05
2904	NYSE	CODI	Tue, Nov 28, 2017	16.85	17.05	16.80	17.00
2903	NYSE	CODI	Mon, Nov 27, 2017	16.80	16.90	16.70	16.90
2902	NYSE	CODI	Fri, Nov 24, 2017	16.80	16.90	16.70	16.80
2901	NYSE	CODI	Wed, Nov 22, 2017	16.90	16.90	16.60	16.80
2900	NYSE	CODI	Tue, Nov 21, 2017	16.80	17.00	16.80	16.85
2899	NYSE	CODI	Mon, Nov 20, 2017	16.70	16.90	16.70	16.80
2898	NYSE	CODI	Fri, Nov 17, 2017	16.65	16.85	16.60	16.65
2897	NYSE	CODI	Thu, Nov 16, 2017	16.70	16.75	16.60	16.75
2896	NYSE	CODI	Wed, Nov 15, 2017	16.50	16.60	16.30	16.50
2895	NYSE	CODI	Tue, Nov 14, 2017	16.70	16.70	16.55	16.65
2894	NYSE	CODI	Mon, Nov 13, 2017	16.55	16.80	16.50	16.55
2893	NYSE	CODI	Fri, Nov 10, 2017	16.70	16.80	16.40	16.55
2892	NYSE	CODI	Thu, Nov 9, 2017	16.60	16.95	16.51	16.75
2891	NYSE	CODI	Wed, Nov 8, 2017	16.85	17.00	16.60	16.95
2890	NYSE	CODI	Tue, Nov 7, 2017	17.10	17.10	16.80	16.90
2889	NYSE	CODI	Mon, Nov 6, 2017	16.85	17.00	16.80	17.00
2888	NYSE	CODI	Fri, Nov 3, 2017	16.85	16.95	16.80	16.85
2887	NYSE	CODI	Thu, Nov 2, 2017	17.15	17.15	16.80	16.95
2886	NYSE	CODI	Wed, Nov 1, 2017	17.25	17.25	16.95	17.10
2885	NYSE	CODI	Tue, Oct 31, 2017	17.25	17.40	16.85	17.15
2884	NYSE	CODI	Mon, Oct 30, 2017	17.55	17.65	17.25	17.25
2883	NYSE	CODI	Fri, Oct 27, 2017	17.55	17.55	17.40	17.55
2882	NYSE	CODI	Thu, Oct 26, 2017	17.55	17.55	17.35	17.40
2881	NYSE	CODI	Wed, Oct 25, 2017	17.30	17.40	17.20	17.35
2880	NYSE	CODI	Tue, Oct 24, 2017	17.40	17.55	17.25	17.35
2879	NYSE	CODI	Mon, Oct 23, 2017	17.60	17.65	17.30	17.40
2878	NYSE	CODI	Fri, Oct 20, 2017	17.65	17.85	17.45	17.60
2877	NYSE	CODI	Thu, Oct 19, 2017	17.60	17.75	17.50	17.65
2876	NYSE	CODI	Wed, Oct 18, 2017	17.95	18.00	17.70	17.80
2875	NYSE	CODI	Tue, Oct 17, 2017	18.25	18.33	18.05	17.84
2874	NYSE	CODI	Mon, Oct 16, 2017	18.20	18.35	18.10	18.15
2873	NYSE	CODI	Fri, Oct 13, 2017	18.00	18.25	18.00	18.10
2872	NYSE	CODI	Thu, Oct 12, 2017	18.00	18.15	17.95	18.00
2871	NYSE	CODI	Wed, Oct 11, 2017	18.05	18.15	18.05	18.05
2870	NYSE	CODI	Tue, Oct 10, 2017	18.15	18.15	18.05	18.10
2869	NYSE	CODI	Mon, Oct 9, 2017	18.15	18.19	18.00	18.00
2868	NYSE	CODI	Fri, Oct 6, 2017	18.15	18.15	17.78	18.15
2867	NYSE	CODI	Thu, Oct 5, 2017	18.05	18.20	18.00	18.05
2866	NYSE	CODI	Wed, Oct 4, 2017	17.90	18.20	17.75	18.10
2865	NYSE	CODI	Tue, Oct 3, 2017	17.90	18.00	17.78	17.85
2864	NYSE	CODI	Mon, Oct 2, 2017	17.80	17.90	17.70	17.85
2863	NYSE	CODI	Fri, Sep 29, 2017	17.55	17.75	17.55	17.75
2862	NYSE	CODI	Thu, Sep 28, 2017	17.50	17.60	17.45	17.60
2861	NYSE	CODI	Wed, Sep 27, 2017	17.50	17.55	17.35	17.55
2860	NYSE	CODI	Tue, Sep 26, 2017	17.25	17.55	17.20	17.40
2859	NYSE	CODI	Mon, Sep 25, 2017	16.95	17.25	16.95	17.20
2858	NYSE	CODI	Fri, Sep 22, 2017	16.95	17.15	16.80	17.05
2857	NYSE	CODI	Thu, Sep 21, 2017	17.10	17.18	16.95	17.00
2856	NYSE	CODI	Wed, Sep 20, 2017	17.20	17.20	17.05	17.10
2855	NYSE	CODI	Tue, Sep 19, 2017	17.00	17.20	17.00	17.10
2854	NYSE	CODI	Mon, Sep 18, 2017	17.05	17.15	17.00	17.05
2853	NYSE	CODI	Fri, Sep 15, 2017	16.90	17.15	16.90	16.95
2852	NYSE	CODI	Thu, Sep 14, 2017	16.95	17.05	16.95	16.95
2851	NYSE	CODI	Wed, Sep 13, 2017	17.00	17.13	16.93	16.95
2850	NYSE	CODI	Tue, Sep 12, 2017	17.05	17.15	16.90	17.05
2849	NYSE	CODI	Mon, Sep 11, 2017	17.00	17.00	16.86	17.00
2848	NYSE	CODI	Fri, Sep 8, 2017	16.90	17.00	16.80	16.85
2847	NYSE	CODI	Thu, Sep 7, 2017	16.95	17.05	16.80	16.95
2846	NYSE	CODI	Wed, Sep 6, 2017	16.95	17.00	16.75	16.85
2845	NYSE	CODI	Tue, Sep 5, 2017	17.00	17.05	16.80	16.85
2844	NYSE	CODI	Fri, Sep 1, 2017	17.10	17.15	16.95	17.00
2843	NYSE	CODI	Thu, Aug 31, 2017	17.15	17.30	17.00	17.10
2842	NYSE	CODI	Wed, Aug 30, 2017	17.25	17.30	17.05	17.05
2841	NYSE	CODI	Tue, Aug 29, 2017	17.20	17.35	17.15	17.20
2840	NYSE	CODI	Mon, Aug 28, 2017	17.35	17.40	17.20	17.35
2839	NYSE	CODI	Fri, Aug 25, 2017	17.05	17.45	17.01	17.35
2838	NYSE	CODI	Thu, Aug 24, 2017	17.20	17.25	17.00	17.00
2837	NYSE	CODI	Wed, Aug 23, 2017	17.20	17.33	17.20	17.25
2836	NYSE	CODI	Tue, Aug 22, 2017	17.20	17.35	17.13	17.25
2835	NYSE	CODI	Mon, Aug 21, 2017	17.05	17.20	16.95	17.15
2834	NYSE	CODI	Fri, Aug 18, 2017	17.05	17.10	16.98	17.10
2833	NYSE	CODI	Thu, Aug 17, 2017	17.20	17.20	17.05	17.15
2832	NYSE	CODI	Wed, Aug 16, 2017	17.35	17.35	17.15	17.20
2831	NYSE	CODI	Tue, Aug 15, 2017	17.40	17.40	17.15	17.30
2830	NYSE	CODI	Mon, Aug 14, 2017	17.30	17.40	17.15	17.30
2829	NYSE	CODI	Fri, Aug 11, 2017	17.15	17.40	16.50	17.25
2828	NYSE	CODI	Thu, Aug 10, 2017	17.35	17.45	17.25	17.25
2827	NYSE	CODI	Wed, Aug 9, 2017	17.40	17.40	17.25	17.35
2826	NYSE	CODI	Tue, Aug 8, 2017	17.45	17.50	17.30	17.40
2825	NYSE	CODI	Mon, Aug 7, 2017	17.55	17.63	17.35	17.45
2824	NYSE	CODI	Fri, Aug 4, 2017	17.50	17.61	17.40	17.55
2823	NYSE	CODI	Thu, Aug 3, 2017	17.25	17.45	17.20	17.45
2822	NYSE	CODI	Wed, Aug 2, 2017	17.30	17.45	17.26	17.35
2821	NYSE	CODI	Tue, Aug 1, 2017	17.50	17.55	17.21	17.30
2820	NYSE	CODI	Mon, Jul 31, 2017	17.40	17.50	17.30	17.50
2819	NYSE	CODI	Fri, Jul 28, 2017	17.55	17.55	17.30	17.40
2818	NYSE	CODI	Thu, Jul 27, 2017	17.40	17.50	17.30	17.40
2817	NYSE	CODI	Wed, Jul 26, 2017	17.40	17.40	17.25	17.40
2816	NYSE	CODI	Tue, Jul 25, 2017	17.40	17.40	17.30	17.40
2815	NYSE	CODI	Mon, Jul 24, 2017	17.30	17.45	17.25	17.35
2814	NYSE	CODI	Fri, Jul 21, 2017	17.40	17.45	17.21	17.30
2813	NYSE	CODI	Thu, Jul 20, 2017	17.35	17.35	17.15	17.30
2812	NYSE	CODI	Wed, Jul 19, 2017	17.40	17.45	17.20	17.25
2811	NYSE	CODI	Tue, Jul 18, 2017	17.25	17.50	17.13	17.35
2810	NYSE	CODI	Mon, Jul 17, 2017	17.75	17.80	17.65	17.34
2809	NYSE	CODI	Fri, Jul 14, 2017	17.45	17.80	17.45	17.75
2808	NYSE	CODI	Thu, Jul 13, 2017	17.45	17.50	17.30	17.40
2807	NYSE	CODI	Wed, Jul 12, 2017	17.55	17.60	17.35	17.35
2806	NYSE	CODI	Tue, Jul 11, 2017	17.75	17.85	17.40	17.55
2805	NYSE	CODI	Mon, Jul 10, 2017	17.75	17.90	17.59	17.70
2804	NYSE	CODI	Fri, Jul 7, 2017	17.10	17.75	17.05	17.70
2803	NYSE	CODI	Thu, Jul 6, 2017	17.30	17.30	17.05	17.10
2802	NYSE	CODI	Wed, Jul 5, 2017	17.45	17.60	17.15	17.20
2801	NYSE	CODI	Mon, Jul 3, 2017	17.50	17.65	17.48	17.50
2800	NYSE	CODI	Fri, Jun 30, 2017	17.35	17.45	17.30	17.45
2799	NYSE	CODI	Thu, Jun 29, 2017	17.20	17.35	17.00	17.30
2798	NYSE	CODI	Wed, Jun 28, 2017	17.15	17.35	17.00	17.15
2797	NYSE	CODI	Tue, Jun 27, 2017	17.10	17.20	16.98	17.15
2796	NYSE	CODI	Mon, Jun 26, 2017	17.05	17.20	17.00	17.10
2795	NYSE	CODI	Fri, Jun 23, 2017	16.95	17.04	16.85	17.00
2794	NYSE	CODI	Thu, Jun 22, 2017	16.85	16.95	16.70	16.90
2793	NYSE	CODI	Wed, Jun 21, 2017	16.90	17.04	16.80	16.90
2792	NYSE	CODI	Tue, Jun 20, 2017	16.85	16.95	16.80	16.85
2791	NYSE	CODI	Mon, Jun 19, 2017	17.10	17.15	16.80	16.90
2790	NYSE	CODI	Fri, Jun 16, 2017	17.00	17.15	16.90	17.10
2789	NYSE	CODI	Thu, Jun 15, 2017	16.90	17.00	16.80	16.90
2788	NYSE	CODI	Wed, Jun 14, 2017	16.80	17.00	16.77	17.00
2787	NYSE	CODI	Tue, Jun 13, 2017	16.80	16.90	16.65	16.90
2786	NYSE	CODI	Mon, Jun 12, 2017	16.85	16.95	16.65	16.70
2785	NYSE	CODI	Fri, Jun 9, 2017	16.75	16.95	16.67	16.85
2784	NYSE	CODI	Thu, Jun 8, 2017	16.55	16.73	16.50	16.70
2783	NYSE	CODI	Wed, Jun 7, 2017	16.35	16.55	16.35	16.45
2782	NYSE	CODI	Tue, Jun 6, 2017	16.30	16.35	16.20	16.30
2781	NYSE	CODI	Mon, Jun 5, 2017	16.15	16.33	16.15	16.30
2780	NYSE	CODI	Fri, Jun 2, 2017	16.25	16.40	16.10	16.15
2779	NYSE	CODI	Thu, Jun 1, 2017	16.15	16.35	16.10	16.30
2778	NYSE	CODI	Wed, May 31, 2017	16.10	16.20	15.95	16.15
2777	NYSE	CODI	Tue, May 30, 2017	16.20	16.38	16.10	16.15
2776	NYSE	CODI	Fri, May 26, 2017	16.10	16.35	16.10	16.25
2775	NYSE	CODI	Thu, May 25, 2017	16.25	16.25	16.10	16.15
2774	NYSE	CODI	Wed, May 24, 2017	16.25	16.35	16.15	16.30
2773	NYSE	CODI	Tue, May 23, 2017	16.35	16.45	16.25	16.25
2772	NYSE	CODI	Mon, May 22, 2017	16.35	16.45	16.30	16.35
2771	NYSE	CODI	Fri, May 19, 2017	16.35	16.50	16.20	16.25
2770	NYSE	CODI	Thu, May 18, 2017	16.15	16.35	16.10	16.30
2769	NYSE	CODI	Wed, May 17, 2017	16.20	16.30	16.15	16.20
2768	NYSE	CODI	Tue, May 16, 2017	16.50	16.50	16.30	16.35
2767	NYSE	CODI	Mon, May 15, 2017	16.25	16.60	16.25	16.45
2766	NYSE	CODI	Fri, May 12, 2017	16.15	16.43	16.15	16.25
2765	NYSE	CODI	Thu, May 11, 2017	16.20	16.40	16.20	16.20
2764	NYSE	CODI	Wed, May 10, 2017	16.25	16.40	16.15	16.25
2763	NYSE	CODI	Tue, May 9, 2017	16.20	16.25	16.00	16.20
2762	NYSE	CODI	Mon, May 8, 2017	16.25	16.26	16.10	16.20
2761	NYSE	CODI	Fri, May 5, 2017	16.40	16.50	16.15	16.25
2760	NYSE	CODI	Thu, May 4, 2017	16.55	16.61	16.40	16.40
2759	NYSE	CODI	Wed, May 3, 2017	16.70	16.70	16.50	16.60
2758	NYSE	CODI	Tue, May 2, 2017	16.80	16.80	16.60	16.65
2757	NYSE	CODI	Mon, May 1, 2017	16.90	16.90	16.70	16.75
2756	NYSE	CODI	Fri, Apr 28, 2017	16.95	16.95	16.70	16.85
2755	NYSE	CODI	Thu, Apr 27, 2017	17.10	17.10	16.70	16.80
2754	NYSE	CODI	Wed, Apr 26, 2017	16.85	17.00	16.75	17.00
2753	NYSE	CODI	Tue, Apr 25, 2017	16.95	17.00	16.71	16.80
2752	NYSE	CODI	Mon, Apr 24, 2017	16.95	16.95	16.81	16.95
2751	NYSE	CODI	Fri, Apr 21, 2017	16.75	16.90	16.65	16.80
2750	NYSE	CODI	Thu, Apr 20, 2017	16.75	16.85	16.55	16.80
2749	NYSE	CODI	Wed, Apr 19, 2017	16.85	16.85	16.65	16.70
2748	NYSE	CODI	Tue, Apr 18, 2017	16.60	16.81	16.55	16.70
2747	NYSE	CODI	Mon, Apr 17, 2017	16.95	17.15	16.90	16.69
2746	NYSE	CODI	Thu, Apr 13, 2017	17.05	17.15	16.85	16.85
2745	NYSE	CODI	Wed, Apr 12, 2017	17.20	17.20	17.00	17.00
2744	NYSE	CODI	Tue, Apr 11, 2017	17.05	17.20	17.00	17.20
2743	NYSE	CODI	Mon, Apr 10, 2017	16.80	17.08	16.75	17.00
2742	NYSE	CODI	Fri, Apr 7, 2017	16.75	16.94	16.70	16.75
2741	NYSE	CODI	Thu, Apr 6, 2017	16.75	16.80	16.55	16.75
2740	NYSE	CODI	Wed, Apr 5, 2017	17.00	17.00	16.70	16.75
2739	NYSE	CODI	Tue, Apr 4, 2017	16.35	16.85	16.35	16.80
2738	NYSE	CODI	Mon, Apr 3, 2017	16.70	16.70	16.35	16.40
2737	NYSE	CODI	Fri, Mar 31, 2017	16.45	16.65	16.40	16.60
2736	NYSE	CODI	Thu, Mar 30, 2017	16.45	16.60	16.30	16.40
2735	NYSE	CODI	Wed, Mar 29, 2017	16.40	16.60	16.40	16.45
2734	NYSE	CODI	Tue, Mar 28, 2017	16.25	16.50	16.25	16.50
2733	NYSE	CODI	Mon, Mar 27, 2017	16.30	16.55	16.21	16.35
2732	NYSE	CODI	Fri, Mar 24, 2017	16.65	16.80	16.35	16.40
2731	NYSE	CODI	Thu, Mar 23, 2017	16.20	16.61	16.10	16.55
2730	NYSE	CODI	Wed, Mar 22, 2017	16.15	16.45	16.05	16.25
2729	NYSE	CODI	Tue, Mar 21, 2017	16.60	16.60	16.15	16.20
2728	NYSE	CODI	Mon, Mar 20, 2017	16.55	16.65	16.43	16.50
2727	NYSE	CODI	Fri, Mar 17, 2017	16.65	16.80	16.45	16.50
2726	NYSE	CODI	Thu, Mar 16, 2017	16.75	16.80	16.60	16.65
2725	NYSE	CODI	Wed, Mar 15, 2017	16.55	16.72	16.50	16.70
2724	NYSE	CODI	Tue, Mar 14, 2017	16.50	16.61	16.23	16.40
2723	NYSE	CODI	Mon, Mar 13, 2017	16.70	16.80	16.38	16.55
2722	NYSE	CODI	Fri, Mar 10, 2017	16.25	16.75	16.25	16.70
2721	NYSE	CODI	Thu, Mar 9, 2017	16.35	16.35	16.05	16.25
2720	NYSE	CODI	Wed, Mar 8, 2017	16.25	16.40	16.20	16.30
2719	NYSE	CODI	Tue, Mar 7, 2017	16.20	16.40	16.15	16.20
2718	NYSE	CODI	Mon, Mar 6, 2017	15.95	16.25	15.90	16.20
2717	NYSE	CODI	Fri, Mar 3, 2017	16.20	16.35	16.00	16.15
2716	NYSE	CODI	Thu, Mar 2, 2017	16.60	16.80	16.15	16.20
2715	NYSE	CODI	Wed, Mar 1, 2017	16.75	16.80	16.55	16.80
2714	NYSE	CODI	Tue, Feb 28, 2017	16.50	16.65	16.25	16.65
2713	NYSE	CODI	Mon, Feb 27, 2017	16.70	16.70	16.50	16.60
2712	NYSE	CODI	Fri, Feb 24, 2017	16.65	16.70	16.35	16.70
2711	NYSE	CODI	Thu, Feb 23, 2017	16.80	16.85	16.60	16.70
2710	NYSE	CODI	Wed, Feb 22, 2017	16.60	16.93	16.60	16.80
2709	NYSE	CODI	Tue, Feb 21, 2017	16.60	16.80	16.50	16.65
2708	NYSE	CODI	Fri, Feb 17, 2017	16.65	16.70	16.60	16.60
2707	NYSE	CODI	Thu, Feb 16, 2017	16.75	16.86	16.65	16.70
2706	NYSE	CODI	Wed, Feb 15, 2017	16.90	16.95	16.70	16.85
2705	NYSE	CODI	Tue, Feb 14, 2017	16.85	17.00	16.80	16.95
2704	NYSE	CODI	Mon, Feb 13, 2017	17.00	17.20	16.95	17.00
2703	NYSE	CODI	Fri, Feb 10, 2017	17.05	17.19	16.76	17.05
2702	NYSE	CODI	Thu, Feb 9, 2017	17.20	17.25	17.08	17.10
2701	NYSE	CODI	Wed, Feb 8, 2017	17.20	17.35	17.10	17.20
2700	NYSE	CODI	Tue, Feb 7, 2017	17.30	17.45	17.25	17.25
2699	NYSE	CODI	Mon, Feb 6, 2017	17.75	17.79	17.26	17.35
2698	NYSE	CODI	Fri, Feb 3, 2017	17.30	17.78	17.30	17.70
2697	NYSE	CODI	Thu, Feb 2, 2017	17.35	17.40	17.20	17.30
2696	NYSE	CODI	Wed, Feb 1, 2017	17.50	17.65	17.30	17.40
2695	NYSE	CODI	Tue, Jan 31, 2017	17.50	17.60	17.35	17.50
2694	NYSE	CODI	Mon, Jan 30, 2017	17.70	17.70	17.30	17.55
2693	NYSE	CODI	Fri, Jan 27, 2017	18.10	18.10	17.65	17.70
2692	NYSE	CODI	Thu, Jan 26, 2017	17.80	18.10	17.60	18.05
2691	NYSE	CODI	Wed, Jan 25, 2017	17.65	17.90	17.65	17.90
2690	NYSE	CODI	Tue, Jan 24, 2017	17.45	17.60	17.25	17.60
2689	NYSE	CODI	Mon, Jan 23, 2017	17.45	17.60	17.35	17.50
2688	NYSE	CODI	Fri, Jan 20, 2017	17.65	17.75	17.45	17.55
2687	NYSE	CODI	Thu, Jan 19, 2017	18.00	18.05	17.60	17.65
2686	NYSE	CODI	Wed, Jan 18, 2017	17.70	18.08	17.68	17.90
2685	NYSE	CODI	Tue, Jan 17, 2017	17.90	17.95	17.65	17.75
2684	NYSE	CODI	Fri, Jan 13, 2017	18.00	18.30	17.95	18.15
2683	NYSE	CODI	Thu, Jan 12, 2017	17.95	18.05	17.80	17.85
2682	NYSE	CODI	Wed, Jan 11, 2017	18.10	18.10	17.85	17.90
2681	NYSE	CODI	Tue, Jan 10, 2017	18.05	18.05	17.85	17.90
2680	NYSE	CODI	Mon, Jan 9, 2017	18.20	18.20	17.95	18.00
2679	NYSE	CODI	Fri, Jan 6, 2017	17.85	18.40	17.85	18.10
2678	NYSE	CODI	Thu, Jan 5, 2017	18.20	18.20	17.85	18.00
2677	NYSE	CODI	Wed, Jan 4, 2017	18.30	18.40	18.00	18.10
2676	NYSE	CODI	Tue, Jan 3, 2017	18.00	18.35	17.85	18.30
2675	NYSE	CODI	Fri, Dec 30, 2016	17.75	17.95	17.50	17.90
2674	NYSE	CODI	Thu, Dec 29, 2016	17.65	17.90	17.50	17.85
2673	NYSE	CODI	Wed, Dec 28, 2016	17.75	17.90	17.50	17.65
2672	NYSE	CODI	Tue, Dec 27, 2016	17.80	17.95	17.40	17.95
2671	NYSE	CODI	Fri, Dec 23, 2016	17.80	18.00	17.65	18.00
2670	NYSE	CODI	Thu, Dec 22, 2016	17.80	18.00	17.60	17.95
2669	NYSE	CODI	Wed, Dec 21, 2016	17.70	18.00	17.30	17.95
2668	NYSE	CODI	Tue, Dec 20, 2016	17.55	17.70	17.46	17.70
2667	NYSE	CODI	Mon, Dec 19, 2016	17.40	17.65	17.30	17.55
2666	NYSE	CODI	Fri, Dec 16, 2016	17.10	17.50	16.95	17.40
2665	NYSE	CODI	Thu, Dec 15, 2016	17.50	17.50	17.01	17.35
2664	NYSE	CODI	Wed, Dec 14, 2016	17.75	17.90	17.30	17.40
2663	NYSE	CODI	Tue, Dec 13, 2016	18.05	18.10	17.75	17.90
2662	NYSE	CODI	Mon, Dec 12, 2016	17.85	18.15	17.85	18.00
2661	NYSE	CODI	Fri, Dec 9, 2016	17.95	18.00	17.20	18.00
2660	NYSE	CODI	Thu, Dec 8, 2016	18.05	18.30	17.75	17.95
2659	NYSE	CODI	Wed, Dec 7, 2016	19.35	19.50	19.10	19.30
2658	NYSE	CODI	Tue, Dec 6, 2016	19.00	19.35	18.90	19.30
2657	NYSE	CODI	Mon, Dec 5, 2016	19.15	19.15	18.85	18.90
2656	NYSE	CODI	Fri, Dec 2, 2016	19.10	19.25	18.78	19.00
2655	NYSE	CODI	Thu, Dec 1, 2016	18.95	19.25	18.85	19.10
2654	NYSE	CODI	Wed, Nov 30, 2016	18.80	18.95	18.75	18.85
2653	NYSE	CODI	Tue, Nov 29, 2016	19.25	19.25	18.80	18.85
2652	NYSE	CODI	Mon, Nov 28, 2016	19.25	19.30	19.05	19.15
2651	NYSE	CODI	Fri, Nov 25, 2016	19.00	19.30	18.97	19.30
2650	NYSE	CODI	Wed, Nov 23, 2016	18.70	19.00	18.65	18.95
2649	NYSE	CODI	Tue, Nov 22, 2016	18.55	18.75	18.48	18.65
2648	NYSE	CODI	Mon, Nov 21, 2016	18.60	18.70	18.50	18.55
2647	NYSE	CODI	Fri, Nov 18, 2016	18.70	18.70	18.55	18.70
2646	NYSE	CODI	Thu, Nov 17, 2016	18.90	19.00	18.65	18.70
2645	NYSE	CODI	Wed, Nov 16, 2016	18.85	19.00	18.70	18.95
2644	NYSE	CODI	Tue, Nov 15, 2016	18.75	18.95	18.50	18.85
2643	NYSE	CODI	Mon, Nov 14, 2016	19.00	19.15	18.45	18.65
2642	NYSE	CODI	Fri, Nov 11, 2016	18.45	19.01	18.45	18.95
2641	NYSE	CODI	Thu, Nov 10, 2016	18.65	18.80	18.40	18.45
2640	NYSE	CODI	Wed, Nov 9, 2016	18.00	18.60	17.91	18.40
2639	NYSE	CODI	Tue, Nov 8, 2016	18.15	18.20	17.90	18.10
2638	NYSE	CODI	Mon, Nov 7, 2016	18.00	18.25	17.85	17.95
2637	NYSE	CODI	Fri, Nov 4, 2016	18.05	18.15	17.80	17.80
2636	NYSE	CODI	Thu, Nov 3, 2016	18.60	18.65	17.70	17.85
2635	NYSE	CODI	Wed, Nov 2, 2016	18.35	18.50	18.25	18.40
2634	NYSE	CODI	Tue, Nov 1, 2016	18.40	18.53	18.25	18.50
2633	NYSE	CODI	Mon, Oct 31, 2016	18.75	18.75	18.20	18.30
2632	NYSE	CODI	Fri, Oct 28, 2016	18.50	18.73	18.25	18.65
2631	NYSE	CODI	Thu, Oct 27, 2016	18.65	18.75	18.40	18.50
2630	NYSE	CODI	Wed, Oct 26, 2016	18.60	18.65	18.50	18.60
2629	NYSE	CODI	Tue, Oct 25, 2016	18.60	18.65	18.41	18.65
2628	NYSE	CODI	Mon, Oct 24, 2016	18.35	18.60	18.35	18.55
2627	NYSE	CODI	Fri, Oct 21, 2016	17.85	18.70	17.78	18.40
2626	NYSE	CODI	Thu, Oct 20, 2016	17.37	17.80	17.32	17.78
2625	NYSE	CODI	Wed, Oct 19, 2016	17.59	17.64	17.47	17.47
2624	NYSE	CODI	Tue, Oct 18, 2016	17.41	17.82	17.35	17.68
2623	NYSE	CODI	Mon, Oct 17, 2016	17.89	17.98	17.63	17.40
2622	NYSE	CODI	Fri, Oct 14, 2016	17.77	17.91	17.75	17.90
2621	NYSE	CODI	Thu, Oct 13, 2016	17.77	17.77	17.61	17.73
2620	NYSE	CODI	Wed, Oct 12, 2016	17.60	17.75	17.54	17.73
2619	NYSE	CODI	Tue, Oct 11, 2016	17.64	17.64	17.50	17.61
2618	NYSE	CODI	Mon, Oct 10, 2016	17.58	17.66	17.50	17.55
2617	NYSE	CODI	Fri, Oct 7, 2016	17.52	17.56	17.42	17.54
2616	NYSE	CODI	Thu, Oct 6, 2016	17.47	17.52	17.35	17.45
2615	NYSE	CODI	Wed, Oct 5, 2016	17.53	17.55	17.32	17.43
2614	NYSE	CODI	Tue, Oct 4, 2016	17.39	17.52	17.37	17.46
2613	NYSE	CODI	Mon, Oct 3, 2016	17.35	17.44	17.27	17.40
2612	NYSE	CODI	Fri, Sep 30, 2016	17.35	17.39	17.22	17.38
2611	NYSE	CODI	Thu, Sep 29, 2016	17.27	17.35	17.07	17.34
2610	NYSE	CODI	Wed, Sep 28, 2016	17.06	17.35	16.95	17.24
2609	NYSE	CODI	Tue, Sep 27, 2016	17.15	17.18	16.94	17.10
2608	NYSE	CODI	Mon, Sep 26, 2016	17.13	17.19	17.01	17.08
2607	NYSE	CODI	Fri, Sep 23, 2016	17.32	17.32	16.96	17.23
2606	NYSE	CODI	Thu, Sep 22, 2016	16.95	17.30	16.95	17.23
2605	NYSE	CODI	Wed, Sep 21, 2016	16.97	17.04	16.85	16.88
2604	NYSE	CODI	Tue, Sep 20, 2016	17.00	17.23	16.85	16.86
2603	NYSE	CODI	Mon, Sep 19, 2016	17.14	17.24	16.93	16.94
2602	NYSE	CODI	Fri, Sep 16, 2016	16.96	17.14	16.81	17.02
2601	NYSE	CODI	Thu, Sep 15, 2016	16.83	17.00	16.77	16.95
2600	NYSE	CODI	Wed, Sep 14, 2016	16.88	16.96	16.76	16.76
2599	NYSE	CODI	Tue, Sep 13, 2016	16.85	16.98	16.77	16.84
2598	NYSE	CODI	Mon, Sep 12, 2016	16.70	17.15	16.60	16.93
2597	NYSE	CODI	Fri, Sep 9, 2016	17.00	17.15	16.72	16.74
2596	NYSE	CODI	Thu, Sep 8, 2016	17.13	17.26	17.02	17.04
2595	NYSE	CODI	Wed, Sep 7, 2016	17.30	17.41	17.10	17.11
2594	NYSE	CODI	Tue, Sep 6, 2016	17.50	17.54	17.22	17.25
2593	NYSE	CODI	Fri, Sep 2, 2016	17.44	17.54	17.38	17.45
2592	NYSE	CODI	Thu, Sep 1, 2016	17.36	17.39	17.19	17.39
2591	NYSE	CODI	Wed, Aug 31, 2016	17.20	17.28	17.06	17.25
2590	NYSE	CODI	Tue, Aug 30, 2016	17.14	17.25	17.03	17.16
2589	NYSE	CODI	Mon, Aug 29, 2016	17.19	17.21	17.05	17.05
2588	NYSE	CODI	Fri, Aug 26, 2016	17.08	17.28	16.98	17.10
2587	NYSE	CODI	Thu, Aug 25, 2016	16.90	17.06	16.90	16.98
2586	NYSE	CODI	Wed, Aug 24, 2016	17.00	17.00	16.92	16.95
2585	NYSE	CODI	Tue, Aug 23, 2016	17.03	17.15	16.95	17.02
2584	NYSE	CODI	Mon, Aug 22, 2016	17.08	17.15	17.00	17.01
2583	NYSE	CODI	Fri, Aug 19, 2016	17.17	17.33	17.08	17.11
2582	NYSE	CODI	Thu, Aug 18, 2016	17.24	17.29	17.10	17.20
2581	NYSE	CODI	Wed, Aug 17, 2016	17.08	17.34	17.00	17.19
2580	NYSE	CODI	Tue, Aug 16, 2016	17.23	17.25	17.00	17.06
2579	NYSE	CODI	Mon, Aug 15, 2016	17.07	17.33	17.07	17.21
2578	NYSE	CODI	Fri, Aug 12, 2016	17.11	17.16	17.03	17.06
2577	NYSE	CODI	Thu, Aug 11, 2016	17.14	17.22	17.04	17.12
2576	NYSE	CODI	Wed, Aug 10, 2016	17.20	17.29	17.15	17.23
2575	NYSE	CODI	Tue, Aug 9, 2016	17.38	17.45	17.21	17.23
2574	NYSE	CODI	Mon, Aug 8, 2016	17.45	17.57	17.38	17.40
2573	NYSE	CODI	Fri, Aug 5, 2016	17.55	17.58	17.39	17.55
2572	NYSE	CODI	Thu, Aug 4, 2016	17.50	17.58	17.34	17.55
2571	NYSE	CODI	Wed, Aug 3, 2016	16.90	17.35	16.86	17.26
2570	NYSE	CODI	Tue, Aug 2, 2016	17.05	17.05	16.75	16.88
2569	NYSE	CODI	Mon, Aug 1, 2016	17.03	17.25	17.03	17.16
2568	NYSE	CODI	Fri, Jul 29, 2016	16.90	17.06	16.88	17.02
2567	NYSE	CODI	Thu, Jul 28, 2016	17.02	17.06	16.91	17.05
2566	NYSE	CODI	Wed, Jul 27, 2016	17.00	17.02	16.90	17.00
2565	NYSE	CODI	Tue, Jul 26, 2016	17.00	17.05	16.82	17.00
2564	NYSE	CODI	Mon, Jul 25, 2016	16.87	17.04	16.87	16.96
2563	NYSE	CODI	Fri, Jul 22, 2016	16.75	17.00	16.75	16.88
2562	NYSE	CODI	Thu, Jul 21, 2016	16.92	16.97	16.73	16.73
2561	NYSE	CODI	Wed, Jul 20, 2016	16.77	16.97	16.52	16.96
2560	NYSE	CODI	Tue, Jul 19, 2016	16.55	16.71	16.52	16.60
2559	NYSE	CODI	Mon, Jul 18, 2016	16.97	17.00	16.90	16.61
2558	NYSE	CODI	Fri, Jul 15, 2016	16.92	16.98	16.83	16.92
2557	NYSE	CODI	Thu, Jul 14, 2016	16.93	16.99	16.81	16.84
2556	NYSE	CODI	Wed, Jul 13, 2016	16.90	16.96	16.75	16.76
2555	NYSE	CODI	Tue, Jul 12, 2016	16.90	17.00	16.87	16.95
2554	NYSE	CODI	Mon, Jul 11, 2016	16.97	17.00	16.86	16.93
2553	NYSE	CODI	Fri, Jul 8, 2016	16.85	16.93	16.84	16.84
2552	NYSE	CODI	Thu, Jul 7, 2016	16.73	16.85	16.66	16.84
2551	NYSE	CODI	Wed, Jul 6, 2016	16.65	16.81	16.53	16.73
2550	NYSE	CODI	Tue, Jul 5, 2016	16.70	16.73	16.51	16.63
2549	NYSE	CODI	Fri, Jul 1, 2016	16.68	16.68	16.53	16.64
2548	NYSE	CODI	Thu, Jun 30, 2016	16.50	16.64	16.42	16.59
2547	NYSE	CODI	Wed, Jun 29, 2016	16.37	16.68	16.26	16.42
2546	NYSE	CODI	Tue, Jun 28, 2016	16.50	16.50	16.21	16.26
2545	NYSE	CODI	Mon, Jun 27, 2016	16.50	16.51	16.13	16.28
2544	NYSE	CODI	Fri, Jun 24, 2016	16.41	16.82	16.37	16.57
2543	NYSE	CODI	Thu, Jun 23, 2016	16.65	17.00	16.63	16.97
2542	NYSE	CODI	Wed, Jun 22, 2016	16.46	16.60	16.44	16.58
2541	NYSE	CODI	Tue, Jun 21, 2016	16.36	16.50	16.29	16.50
2540	NYSE	CODI	Mon, Jun 20, 2016	16.37	16.44	16.32	16.36
2539	NYSE	CODI	Fri, Jun 17, 2016	16.31	16.31	16.10	16.29
2538	NYSE	CODI	Thu, Jun 16, 2016	16.16	16.44	16.13	16.25
2537	NYSE	CODI	Wed, Jun 15, 2016	15.67	16.09	15.67	15.97
2536	NYSE	CODI	Tue, Jun 14, 2016	15.97	15.97	15.67	15.67
2535	NYSE	CODI	Mon, Jun 13, 2016	16.28	16.28	15.91	15.91
2534	NYSE	CODI	Fri, Jun 10, 2016	16.10	16.29	16.01	16.25
2533	NYSE	CODI	Thu, Jun 9, 2016	16.14	16.24	16.01	16.21
2532	NYSE	CODI	Wed, Jun 8, 2016	16.02	16.17	16.02	16.15
2531	NYSE	CODI	Tue, Jun 7, 2016	16.10	16.19	15.90	16.15
2530	NYSE	CODI	Mon, Jun 6, 2016	16.05	16.19	15.97	16.00
2529	NYSE	CODI	Fri, Jun 3, 2016	16.11	16.20	16.04	16.16
2528	NYSE	CODI	Thu, Jun 2, 2016	16.05	16.11	15.95	16.11
2527	NYSE	CODI	Wed, Jun 1, 2016	15.94	16.10	15.94	16.00
2526	NYSE	CODI	Tue, May 31, 2016	15.71	15.93	15.70	15.89
2525	NYSE	CODI	Fri, May 27, 2016	15.74	15.87	15.71	15.76
2524	NYSE	CODI	Thu, May 26, 2016	15.75	15.95	15.68	15.72
2523	NYSE	CODI	Wed, May 25, 2016	15.96	16.09	15.82	15.86
2522	NYSE	CODI	Tue, May 24, 2016	16.06	16.22	15.89	15.97
2521	NYSE	CODI	Mon, May 23, 2016	15.89	15.95	15.65	15.85
2520	NYSE	CODI	Fri, May 20, 2016	15.75	15.84	15.70	15.78
2519	NYSE	CODI	Thu, May 19, 2016	15.92	15.99	15.61	15.72
2518	NYSE	CODI	Wed, May 18, 2016	15.72	15.99	15.72	15.82
2517	NYSE	CODI	Tue, May 17, 2016	15.89	15.98	15.66	15.82
2516	NYSE	CODI	Mon, May 16, 2016	15.72	15.97	15.68	15.89
2515	NYSE	CODI	Fri, May 13, 2016	15.65	15.79	15.62	15.70
2514	NYSE	CODI	Thu, May 12, 2016	15.98	15.98	15.66	15.75
2513	NYSE	CODI	Wed, May 11, 2016	16.05	16.13	15.78	15.79
2512	NYSE	CODI	Tue, May 10, 2016	16.00	16.25	15.85	16.03
2511	NYSE	CODI	Mon, May 9, 2016	15.67	15.93	15.67	15.83
2510	NYSE	CODI	Fri, May 6, 2016	15.81	15.84	15.68	15.73
2509	NYSE	CODI	Thu, May 5, 2016	15.64	15.83	15.41	15.74
2508	NYSE	CODI	Wed, May 4, 2016	15.66	15.94	15.65	15.78
2507	NYSE	CODI	Tue, May 3, 2016	16.04	16.04	15.80	15.91
2506	NYSE	CODI	Mon, May 2, 2016	16.21	16.21	15.97	16.05
2505	NYSE	CODI	Fri, Apr 29, 2016	16.17	16.25	16.00	16.08
2504	NYSE	CODI	Thu, Apr 28, 2016	15.89	16.25	15.82	16.05
2503	NYSE	CODI	Wed, Apr 27, 2016	15.88	15.96	15.81	15.93
2502	NYSE	CODI	Tue, Apr 26, 2016	15.74	15.99	15.65	15.84
2501	NYSE	CODI	Mon, Apr 25, 2016	15.87	15.99	15.70	15.77
2500	NYSE	CODI	Fri, Apr 22, 2016	16.18	16.31	15.84	15.92
2499	NYSE	CODI	Thu, Apr 21, 2016	15.64	16.25	15.64	16.11
2498	NYSE	CODI	Wed, Apr 20, 2016	16.04	16.15	15.57	15.76
2497	NYSE	CODI	Tue, Apr 19, 2016	16.08	16.33	16.08	16.14
2496	NYSE	CODI	Mon, Apr 18, 2016	16.40	16.55	16.36	16.55
2495	NYSE	CODI	Fri, Apr 15, 2016	16.44	16.53	16.31	16.39
2494	NYSE	CODI	Thu, Apr 14, 2016	16.44	16.50	16.31	16.48
2493	NYSE	CODI	Wed, Apr 13, 2016	16.35	16.43	16.25	16.36
2492	NYSE	CODI	Tue, Apr 12, 2016	16.37	16.38	16.25	16.29
2491	NYSE	CODI	Mon, Apr 11, 2016	16.43	16.59	16.28	16.31
2490	NYSE	CODI	Fri, Apr 8, 2016	16.19	16.40	16.14	16.34
2489	NYSE	CODI	Thu, Apr 7, 2016	15.92	16.23	15.87	16.14
2488	NYSE	CODI	Wed, Apr 6, 2016	15.80	16.05	15.80	15.98
2487	NYSE	CODI	Tue, Apr 5, 2016	15.93	15.93	15.93	15.83
2486	NYSE	CODI	Mon, Apr 4, 2016	15.78	16.06	15.76	15.93
2485	NYSE	CODI	Fri, Apr 1, 2016	15.53	15.86	15.52	15.78
2484	NYSE	CODI	Thu, Mar 31, 2016	15.58	15.70	15.54	15.65
2483	NYSE	CODI	Wed, Mar 30, 2016	15.10	15.68	15.10	15.68
2482	NYSE	CODI	Tue, Mar 29, 2016	14.71	15.17	14.70	15.11
2481	NYSE	CODI	Mon, Mar 28, 2016	14.65	14.84	14.50	14.81
2480	NYSE	CODI	Thu, Mar 24, 2016	14.54	14.54	14.54	14.74
2479	NYSE	CODI	Wed, Mar 23, 2016	14.74	14.75	14.54	14.54
2478	NYSE	CODI	Tue, Mar 22, 2016	14.63	14.85	14.63	14.71
2477	NYSE	CODI	Mon, Mar 21, 2016	14.74	14.92	14.62	14.62
2476	NYSE	CODI	Fri, Mar 18, 2016	14.70	14.85	14.66	14.67
2475	NYSE	CODI	Thu, Mar 17, 2016	14.66	14.93	14.66	14.67
2474	NYSE	CODI	Wed, Mar 16, 2016	14.65	14.75	14.54	14.71
2473	NYSE	CODI	Tue, Mar 15, 2016	14.72	14.72	14.72	14.70
2472	NYSE	CODI	Mon, Mar 14, 2016	14.60	14.88	14.53	14.72
2471	NYSE	CODI	Fri, Mar 11, 2016	14.67	14.67	14.67	14.66
2470	NYSE	CODI	Thu, Mar 10, 2016	14.57	14.57	14.57	14.67
2469	NYSE	CODI	Wed, Mar 9, 2016	14.64	14.76	14.53	14.57
2468	NYSE	CODI	Tue, Mar 8, 2016	14.65	14.78	14.62	14.69
2467	NYSE	CODI	Mon, Mar 7, 2016	14.50	14.77	14.50	14.68
2466	NYSE	CODI	Fri, Mar 4, 2016	14.68	14.73	14.46	14.55
2465	NYSE	CODI	Thu, Mar 3, 2016	14.70	14.70	14.70	14.68
2464	NYSE	CODI	Wed, Mar 2, 2016	14.70	14.77	14.01	14.70
2463	NYSE	CODI	Tue, Mar 1, 2016	14.36	14.84	14.30	14.80
2462	NYSE	CODI	Mon, Feb 29, 2016	14.63	14.82	14.48	14.75
2461	NYSE	CODI	Fri, Feb 26, 2016	14.60	14.74	14.52	14.56
2460	NYSE	CODI	Thu, Feb 25, 2016	14.47	14.74	14.29	14.67
2459	NYSE	CODI	Wed, Feb 24, 2016	14.23	14.45	14.19	14.36
2458	NYSE	CODI	Tue, Feb 23, 2016	14.26	14.49	14.25	14.29
2457	NYSE	CODI	Mon, Feb 22, 2016	14.67	14.98	14.25	14.28
2456	NYSE	CODI	Fri, Feb 19, 2016	14.68	14.95	14.49	14.70
2455	NYSE	CODI	Thu, Feb 18, 2016	14.42	14.75	14.42	14.75
2454	NYSE	CODI	Wed, Feb 17, 2016	14.33	14.72	14.32	14.57
2453	NYSE	CODI	Tue, Feb 16, 2016	14.15	14.58	14.15	14.39
2452	NYSE	CODI	Fri, Feb 12, 2016	14.08	14.29	14.00	14.20
2451	NYSE	CODI	Thu, Feb 11, 2016	14.10	14.22	14.00	14.10
2450	NYSE	CODI	Wed, Feb 10, 2016	14.29	14.54	14.18	14.26
2449	NYSE	CODI	Tue, Feb 9, 2016	14.23	14.52	14.18	14.28
2448	NYSE	CODI	Mon, Feb 8, 2016	14.46	14.51	14.20	14.41
2447	NYSE	CODI	Fri, Feb 5, 2016	14.75	14.77	14.56	14.65
2446	NYSE	CODI	Thu, Feb 4, 2016	14.96	15.00	14.72	14.78
2445	NYSE	CODI	Wed, Feb 3, 2016	15.22	15.27	15.01	15.08
2444	NYSE	CODI	Tue, Feb 2, 2016	15.30	15.34	15.06	15.22
2443	NYSE	CODI	Mon, Feb 1, 2016	15.28	15.37	15.09	15.30
2442	NYSE	CODI	Fri, Jan 29, 2016	14.86	15.38	14.86	15.32
2441	NYSE	CODI	Thu, Jan 28, 2016	14.84	14.93	14.46	14.79
2440	NYSE	CODI	Wed, Jan 27, 2016	14.73	14.83	14.49	14.78
2439	NYSE	CODI	Tue, Jan 26, 2016	14.55	14.81	14.50	14.67
2438	NYSE	CODI	Mon, Jan 25, 2016	14.67	14.99	14.55	14.55
2437	NYSE	CODI	Fri, Jan 22, 2016	14.43	14.90	14.00	14.63
2436	NYSE	CODI	Thu, Jan 21, 2016	14.06	14.47	14.06	14.19
2435	NYSE	CODI	Wed, Jan 20, 2016	14.29	14.38	13.65	14.04
2434	NYSE	CODI	Tue, Jan 19, 2016	14.78	15.15	14.42	14.51
2433	NYSE	CODI	Fri, Jan 15, 2016	15.22	15.45	14.81	15.23
2432	NYSE	CODI	Thu, Jan 14, 2016	15.01	15.52	14.77	15.50
2431	NYSE	CODI	Wed, Jan 13, 2016	15.50	15.79	14.85	15.12
2430	NYSE	CODI	Tue, Jan 12, 2016	15.76	15.80	15.24	15.29
2429	NYSE	CODI	Mon, Jan 11, 2016	15.83	15.90	15.24	15.52
2428	NYSE	CODI	Fri, Jan 8, 2016	15.54	15.81	15.40	15.65
2427	NYSE	CODI	Thu, Jan 7, 2016	15.36	15.40	15.22	15.34
2426	NYSE	CODI	Wed, Jan 6, 2016	15.73	15.90	15.48	15.48
2425	NYSE	CODI	Tue, Jan 5, 2016	16.00	16.09	15.78	15.83
2424	NYSE	CODI	Mon, Jan 4, 2016	15.83	16.07	15.78	16.00
2423	NYSE	CODI	Thu, Dec 31, 2015	15.77	16.04	15.77	15.89
2422	NYSE	CODI	Wed, Dec 30, 2015	16.03	16.12	15.84	15.91
2421	NYSE	CODI	Tue, Dec 29, 2015	15.76	16.15	15.76	16.02
2420	NYSE	CODI	Mon, Dec 28, 2015	15.93	16.10	15.76	15.83
2419	NYSE	CODI	Thu, Dec 24, 2015	16.08	16.20	16.05	16.08
2418	NYSE	CODI	Wed, Dec 23, 2015	15.87	16.09	15.85	16.06
2417	NYSE	CODI	Tue, Dec 22, 2015	15.60	16.00	15.55	15.85
2416	NYSE	CODI	Mon, Dec 21, 2015	15.45	15.53	15.35	15.50
2415	NYSE	CODI	Fri, Dec 18, 2015	15.53	15.64	15.29	15.51
2414	NYSE	CODI	Thu, Dec 17, 2015	15.72	15.72	15.42	15.62
2413	NYSE	CODI	Wed, Dec 16, 2015	15.47	15.77	15.47	15.62
2412	NYSE	CODI	Tue, Dec 15, 2015	15.10	15.55	15.10	15.32
2411	NYSE	CODI	Mon, Dec 14, 2015	15.59	15.67	15.10	15.15
2410	NYSE	CODI	Fri, Dec 11, 2015	15.59	15.77	15.11	15.67
2409	NYSE	CODI	Thu, Dec 10, 2015	15.71	15.80	15.55	15.59
2408	NYSE	CODI	Wed, Dec 9, 2015	15.92	15.99	15.63	15.67
2407	NYSE	CODI	Tue, Dec 8, 2015	16.00	16.10	15.76	15.90
2406	NYSE	CODI	Mon, Dec 7, 2015	15.90	16.20	15.90	16.07
2405	NYSE	CODI	Fri, Dec 4, 2015	15.74	16.04	15.74	15.98
2404	NYSE	CODI	Thu, Dec 3, 2015	15.89	15.92	15.59	15.77
2403	NYSE	CODI	Wed, Dec 2, 2015	15.94	15.94	15.76	15.80
2402	NYSE	CODI	Tue, Dec 1, 2015	16.17	16.17	15.91	15.96
2401	NYSE	CODI	Mon, Nov 30, 2015	16.20	16.24	16.00	16.02
2400	NYSE	CODI	Fri, Nov 27, 2015	16.22	16.24	16.14	16.23
2399	NYSE	CODI	Wed, Nov 25, 2015	16.20	16.24	16.13	16.18
2398	NYSE	CODI	Tue, Nov 24, 2015	16.13	16.31	15.91	16.21
2397	NYSE	CODI	Mon, Nov 23, 2015	15.79	16.00	15.75	16.00
2396	NYSE	CODI	Fri, Nov 20, 2015	15.85	15.90	15.65	15.82
2395	NYSE	CODI	Thu, Nov 19, 2015	15.94	15.99	15.75	15.84
2394	NYSE	CODI	Wed, Nov 18, 2015	16.06	16.06	15.79	15.93
2393	NYSE	CODI	Tue, Nov 17, 2015	16.00	16.03	15.78	15.94
2392	NYSE	CODI	Mon, Nov 16, 2015	16.00	16.11	15.68	15.98
2391	NYSE	CODI	Fri, Nov 13, 2015	16.05	16.13	15.95	16.02
2390	NYSE	CODI	Thu, Nov 12, 2015	16.24	16.24	16.00	16.02
2389	NYSE	CODI	Wed, Nov 11, 2015	16.14	16.32	16.11	16.23
2388	NYSE	CODI	Tue, Nov 10, 2015	16.18	16.33	16.00	16.08
2387	NYSE	CODI	Mon, Nov 9, 2015	16.25	16.34	16.16	16.31
2386	NYSE	CODI	Fri, Nov 6, 2015	16.11	16.23	16.00	16.17
2385	NYSE	CODI	Thu, Nov 5, 2015	16.05	16.25	16.00	16.12
2384	NYSE	CODI	Wed, Nov 4, 2015	16.12	16.32	16.01	16.10
2383	NYSE	CODI	Tue, Nov 3, 2015	16.20	16.21	16.06	16.12
2382	NYSE	CODI	Mon, Nov 2, 2015	16.45	16.50	16.12	16.21
2381	NYSE	CODI	Fri, Oct 30, 2015	16.69	16.71	16.32	16.45
2380	NYSE	CODI	Thu, Oct 29, 2015	16.74	16.82	16.49	16.65
2379	NYSE	CODI	Wed, Oct 28, 2015	16.61	16.63	16.39	16.63
2378	NYSE	CODI	Tue, Oct 27, 2015	16.41	16.90	16.41	16.61
2377	NYSE	CODI	Mon, Oct 26, 2015	16.55	16.74	16.49	16.70
2376	NYSE	CODI	Fri, Oct 23, 2015	16.60	16.77	16.39	16.50
2375	NYSE	CODI	Thu, Oct 22, 2015	16.53	16.64	16.40	16.59
2374	NYSE	CODI	Wed, Oct 21, 2015	16.57	16.67	16.36	16.39
2373	NYSE	CODI	Tue, Oct 20, 2015	16.74	16.74	16.50	16.56
2372	NYSE	CODI	Mon, Oct 19, 2015	16.92	17.07	16.89	16.97
2371	NYSE	CODI	Fri, Oct 16, 2015	17.11	17.14	16.87	16.94
2370	NYSE	CODI	Thu, Oct 15, 2015	16.89	17.12	16.78	17.12
2369	NYSE	CODI	Wed, Oct 14, 2015	17.04	17.04	16.72	16.78
2368	NYSE	CODI	Tue, Oct 13, 2015	17.06	17.19	16.90	16.95
2367	NYSE	CODI	Mon, Oct 12, 2015	17.04	17.25	16.90	17.17
2366	NYSE	CODI	Fri, Oct 9, 2015	16.85	17.02	16.75	16.97
2365	NYSE	CODI	Thu, Oct 8, 2015	16.43	16.80	16.40	16.79
2364	NYSE	CODI	Wed, Oct 7, 2015	16.24	16.50	16.19	16.43
2363	NYSE	CODI	Tue, Oct 6, 2015	16.02	16.28	16.01	16.23
2362	NYSE	CODI	Mon, Oct 5, 2015	15.96	16.18	15.96	16.05
2361	NYSE	CODI	Fri, Oct 2, 2015	16.00	16.10	15.83	15.96
2360	NYSE	CODI	Thu, Oct 1, 2015	16.12	16.12	15.80	16.00
2359	NYSE	CODI	Wed, Sep 30, 2015	16.10	16.21	15.87	16.12
2358	NYSE	CODI	Tue, Sep 29, 2015	16.16	16.28	15.90	15.95
2357	NYSE	CODI	Mon, Sep 28, 2015	16.44	16.44	16.12	16.25
2356	NYSE	CODI	Fri, Sep 25, 2015	16.53	16.59	16.28	16.28
2355	NYSE	CODI	Thu, Sep 24, 2015	16.40	16.67	16.30	16.42
2354	NYSE	CODI	Wed, Sep 23, 2015	16.28	16.52	16.28	16.41
2353	NYSE	CODI	Tue, Sep 22, 2015	16.52	16.85	16.23	16.30
2352	NYSE	CODI	Mon, Sep 21, 2015	16.74	16.87	16.52	16.82
2351	NYSE	CODI	Fri, Sep 18, 2015	16.55	16.73	16.45	16.70
2350	NYSE	CODI	Thu, Sep 17, 2015	16.45	16.83	16.40	16.68
2349	NYSE	CODI	Wed, Sep 16, 2015	16.28	16.45	16.20	16.41
2348	NYSE	CODI	Tue, Sep 15, 2015	16.14	16.34	16.10	16.24
2347	NYSE	CODI	Mon, Sep 14, 2015	16.23	16.25	16.12	16.13
2346	NYSE	CODI	Fri, Sep 11, 2015	16.29	16.33	16.17	16.25
2345	NYSE	CODI	Thu, Sep 10, 2015	16.48	16.50	16.20	16.28
2344	NYSE	CODI	Wed, Sep 9, 2015	16.50	16.50	16.38	16.45
2343	NYSE	CODI	Tue, Sep 8, 2015	16.56	16.81	16.30	16.45
2342	NYSE	CODI	Fri, Sep 4, 2015	16.57	16.63	16.28	16.44
2341	NYSE	CODI	Thu, Sep 3, 2015	16.55	16.88	16.52	16.66
2340	NYSE	CODI	Wed, Sep 2, 2015	16.36	16.65	16.20	16.55
2339	NYSE	CODI	Tue, Sep 1, 2015	16.21	16.64	16.21	16.34
2338	NYSE	CODI	Mon, Aug 31, 2015	16.44	16.80	16.28	16.70
2337	NYSE	CODI	Fri, Aug 28, 2015	16.47	16.84	16.30	16.41
2336	NYSE	CODI	Thu, Aug 27, 2015	16.51	16.89	16.34	16.41
2335	NYSE	CODI	Wed, Aug 26, 2015	15.62	16.42	15.62	16.29
2334	NYSE	CODI	Tue, Aug 25, 2015	16.11	16.51	15.96	16.30
2333	NYSE	CODI	Mon, Aug 24, 2015	16.00	16.58	9.70	15.87
2332	NYSE	CODI	Fri, Aug 21, 2015	16.26	16.40	16.26	16.30
2331	NYSE	CODI	Thu, Aug 20, 2015	16.48	16.75	16.26	16.32
2330	NYSE	CODI	Wed, Aug 19, 2015	16.57	16.69	16.45	16.48
2329	NYSE	CODI	Tue, Aug 18, 2015	16.61	16.70	16.57	16.59
2328	NYSE	CODI	Mon, Aug 17, 2015	16.50	16.68	16.45	16.64
2327	NYSE	CODI	Fri, Aug 14, 2015	16.72	16.72	16.50	16.55
2326	NYSE	CODI	Thu, Aug 13, 2015	16.74	16.78	16.53	16.66
2325	NYSE	CODI	Wed, Aug 12, 2015	16.53	16.87	16.50	16.73
2324	NYSE	CODI	Tue, Aug 11, 2015	16.85	16.94	16.61	16.72
2323	NYSE	CODI	Mon, Aug 10, 2015	17.06	17.07	16.70	16.82
2322	NYSE	CODI	Fri, Aug 7, 2015	16.88	17.10	16.87	17.06
2321	NYSE	CODI	Thu, Aug 6, 2015	16.99	16.99	16.65	16.91
2320	NYSE	CODI	Wed, Aug 5, 2015	17.00	17.00	16.55	16.60
2319	NYSE	CODI	Tue, Aug 4, 2015	16.90	16.99	16.76	16.82
2318	NYSE	CODI	Mon, Aug 3, 2015	16.82	16.85	16.69	16.74
2317	NYSE	CODI	Fri, Jul 31, 2015	16.95	17.00	16.74	16.83
2316	NYSE	CODI	Thu, Jul 30, 2015	17.05	17.07	16.91	17.00
2315	NYSE	CODI	Wed, Jul 29, 2015	16.84	17.10	16.63	17.06
2314	NYSE	CODI	Tue, Jul 28, 2015	16.80	16.80	16.46	16.75
2313	NYSE	CODI	Mon, Jul 27, 2015	16.74	16.74	16.18	16.65
2312	NYSE	CODI	Fri, Jul 24, 2015	16.63	16.63	16.29	16.38
2311	NYSE	CODI	Thu, Jul 23, 2015	16.85	16.89	16.49	16.53
2310	NYSE	CODI	Wed, Jul 22, 2015	16.62	16.86	16.51	16.84
2309	NYSE	CODI	Tue, Jul 21, 2015	16.69	16.71	16.43	16.64
2308	NYSE	CODI	Mon, Jul 20, 2015	16.78	16.87	16.55	16.69
2307	NYSE	CODI	Fri, Jul 17, 2015	17.02	17.14	16.90	16.99
2306	NYSE	CODI	Thu, Jul 16, 2015	16.66	17.07	16.66	16.98
2305	NYSE	CODI	Wed, Jul 15, 2015	16.76	16.85	16.69	16.69
2304	NYSE	CODI	Tue, Jul 14, 2015	16.86	16.93	16.78	16.80
2303	NYSE	CODI	Mon, Jul 13, 2015	16.75	16.87	16.70	16.82
2302	NYSE	CODI	Fri, Jul 10, 2015	16.62	16.74	16.53	16.68
2301	NYSE	CODI	Thu, Jul 9, 2015	16.60	16.64	16.40	16.47
2300	NYSE	CODI	Wed, Jul 8, 2015	16.38	16.71	16.28	16.48
2299	NYSE	CODI	Tue, Jul 7, 2015	16.49	16.50	16.24	16.47
2298	NYSE	CODI	Mon, Jul 6, 2015	16.48	16.53	16.37	16.43
2297	NYSE	CODI	Thu, Jul 2, 2015	16.64	16.74	16.54	16.56
2296	NYSE	CODI	Wed, Jul 1, 2015	16.78	16.80	16.50	16.74
2295	NYSE	CODI	Tue, Jun 30, 2015	16.31	16.41	16.17	16.40
2294	NYSE	CODI	Mon, Jun 29, 2015	16.40	16.40	16.08	16.25
2293	NYSE	CODI	Fri, Jun 26, 2015	16.75	16.81	16.42	16.48
2292	NYSE	CODI	Thu, Jun 25, 2015	16.67	16.76	16.50	16.71
2291	NYSE	CODI	Wed, Jun 24, 2015	16.97	17.03	16.67	16.67
2290	NYSE	CODI	Tue, Jun 23, 2015	16.73	17.04	16.60	17.04
2289	NYSE	CODI	Mon, Jun 22, 2015	16.72	16.78	16.60	16.71
2288	NYSE	CODI	Fri, Jun 19, 2015	16.47	16.74	16.40	16.71
2287	NYSE	CODI	Thu, Jun 18, 2015	16.42	16.60	16.35	16.48
2286	NYSE	CODI	Wed, Jun 17, 2015	16.47	16.63	16.35	16.35
2285	NYSE	CODI	Tue, Jun 16, 2015	16.58	16.60	16.41	16.43
2284	NYSE	CODI	Mon, Jun 15, 2015	16.55	16.60	16.43	16.57
2283	NYSE	CODI	Fri, Jun 12, 2015	16.40	16.72	16.32	16.67
2282	NYSE	CODI	Thu, Jun 11, 2015	16.40	16.44	16.32	16.44
2281	NYSE	CODI	Wed, Jun 10, 2015	16.32	16.49	16.27	16.32
2280	NYSE	CODI	Tue, Jun 9, 2015	16.29	16.43	16.25	16.29
2279	NYSE	CODI	Mon, Jun 8, 2015	16.60	16.64	16.31	16.33
2278	NYSE	CODI	Fri, Jun 5, 2015	16.55	16.66	16.47	16.60
2277	NYSE	CODI	Thu, Jun 4, 2015	16.60	16.60	16.50	16.55
2276	NYSE	CODI	Wed, Jun 3, 2015	16.63	16.66	16.51	16.62
2275	NYSE	CODI	Tue, Jun 2, 2015	16.48	16.66	16.37	16.62
2274	NYSE	CODI	Mon, Jun 1, 2015	16.36	16.50	16.32	16.46
2273	NYSE	CODI	Fri, May 29, 2015	16.24	16.39	16.08	16.34
2272	NYSE	CODI	Thu, May 28, 2015	16.54	16.65	16.31	16.32
2271	NYSE	CODI	Wed, May 27, 2015	16.47	16.68	16.25	16.61
2270	NYSE	CODI	Tue, May 26, 2015	16.38	16.50	16.29	16.33
2269	NYSE	CODI	Fri, May 22, 2015	16.71	16.72	16.47	16.47
2268	NYSE	CODI	Thu, May 21, 2015	16.84	16.89	16.63	16.72
2267	NYSE	CODI	Wed, May 20, 2015	16.52	16.83	16.51	16.82
2266	NYSE	CODI	Tue, May 19, 2015	16.38	16.52	16.24	16.47
2265	NYSE	CODI	Mon, May 18, 2015	16.43	16.60	16.37	16.41
2264	NYSE	CODI	Fri, May 15, 2015	16.56	16.62	16.33	16.43
2263	NYSE	CODI	Thu, May 14, 2015	16.65	16.65	16.50	16.61
2262	NYSE	CODI	Wed, May 13, 2015	16.01	16.65	15.98	16.65
2261	NYSE	CODI	Tue, May 12, 2015	16.27	16.27	16.00	16.01
2260	NYSE	CODI	Mon, May 11, 2015	16.27	16.46	16.25	16.32
2259	NYSE	CODI	Fri, May 8, 2015	16.62	16.63	16.21	16.24
2258	NYSE	CODI	Thu, May 7, 2015	16.20	16.60	15.90	16.59
2257	NYSE	CODI	Wed, May 6, 2015	16.90	16.90	16.61	16.71
2256	NYSE	CODI	Tue, May 5, 2015	17.08	17.13	16.80	16.87
2255	NYSE	CODI	Mon, May 4, 2015	16.81	17.18	16.65	17.07
2254	NYSE	CODI	Fri, May 1, 2015	17.17	17.30	16.66	16.73
2253	NYSE	CODI	Thu, Apr 30, 2015	17.35	17.35	17.16	17.22
2252	NYSE	CODI	Wed, Apr 29, 2015	17.44	17.44	17.26	17.28
2251	NYSE	CODI	Tue, Apr 28, 2015	17.29	17.40	17.23	17.40
2250	NYSE	CODI	Mon, Apr 27, 2015	17.39	17.40	17.16	17.28
2249	NYSE	CODI	Fri, Apr 24, 2015	17.48	17.50	17.28	17.37
2248	NYSE	CODI	Thu, Apr 23, 2015	17.13	17.35	17.00	17.33
2247	NYSE	CODI	Wed, Apr 22, 2015	17.18	17.23	17.12	17.12
2246	NYSE	CODI	Tue, Apr 21, 2015	17.21	17.30	17.12	17.16
2245	NYSE	CODI	Mon, Apr 20, 2015	17.16	17.32	17.11	17.28
2244	NYSE	CODI	Fri, Apr 17, 2015	17.45	17.53	17.41	17.47
2243	NYSE	CODI	Thu, Apr 16, 2015	17.47	17.51	17.41	17.50
2242	NYSE	CODI	Wed, Apr 15, 2015	17.50	17.50	17.40	17.47
2241	NYSE	CODI	Tue, Apr 14, 2015	17.10	17.50	17.00	17.50
2240	NYSE	CODI	Mon, Apr 13, 2015	17.25	17.33	17.01	17.01
2239	NYSE	CODI	Fri, Apr 10, 2015	17.15	17.20	17.04	17.13
2238	NYSE	CODI	Thu, Apr 9, 2015	17.02	17.14	16.91	17.10
2237	NYSE	CODI	Wed, Apr 8, 2015	17.00	17.04	16.94	17.00
2236	NYSE	CODI	Tue, Apr 7, 2015	16.92	17.23	16.92	16.99
2235	NYSE	CODI	Mon, Apr 6, 2015	16.86	17.04	16.81	16.96
2234	NYSE	CODI	Thu, Apr 2, 2015	16.82	16.93	16.80	16.86
2233	NYSE	CODI	Wed, Apr 1, 2015	17.07	17.07	16.78	16.89
2232	NYSE	CODI	Tue, Mar 31, 2015	17.12	17.15	16.97	17.10
2231	NYSE	CODI	Mon, Mar 30, 2015	17.15	17.22	17.00	17.15
2230	NYSE	CODI	Fri, Mar 27, 2015	17.09	17.24	17.00	17.15
2229	NYSE	CODI	Thu, Mar 26, 2015	16.99	17.15	16.88	17.15
2228	NYSE	CODI	Wed, Mar 25, 2015	17.05	17.15	16.94	17.14
2227	NYSE	CODI	Tue, Mar 24, 2015	16.94	17.14	16.94	17.14
2226	NYSE	CODI	Mon, Mar 23, 2015	16.78	17.09	16.78	17.04
2225	NYSE	CODI	Fri, Mar 20, 2015	16.68	16.95	16.62	16.94
2224	NYSE	CODI	Thu, Mar 19, 2015	16.84	16.89	16.59	16.67
2223	NYSE	CODI	Wed, Mar 18, 2015	16.77	16.99	16.65	16.90
2222	NYSE	CODI	Tue, Mar 17, 2015	16.91	16.92	16.68	16.85
2221	NYSE	CODI	Mon, Mar 16, 2015	16.75	16.93	16.66	16.93
2220	NYSE	CODI	Fri, Mar 13, 2015	16.79	16.79	16.31	16.75
2219	NYSE	CODI	Thu, Mar 12, 2015	16.20	16.89	16.20	16.87
2218	NYSE	CODI	Wed, Mar 11, 2015	16.40	16.40	16.01	16.15
2217	NYSE	CODI	Tue, Mar 10, 2015	16.25	16.44	16.25	16.34
2216	NYSE	CODI	Mon, Mar 9, 2015	16.47	16.52	16.25	16.31
2215	NYSE	CODI	Fri, Mar 6, 2015	16.45	16.62	16.25	16.42
2214	NYSE	CODI	Thu, Mar 5, 2015	16.56	16.67	16.35	16.52
2213	NYSE	CODI	Wed, Mar 4, 2015	16.42	16.90	16.38	16.58
2212	NYSE	CODI	Tue, Mar 3, 2015	16.91	16.94	16.54	16.71
2211	NYSE	CODI	Mon, Mar 2, 2015	16.56	16.91	16.36	16.89
2210	NYSE	CODI	Fri, Feb 27, 2015	16.41	16.54	16.27	16.50
2209	NYSE	CODI	Thu, Feb 26, 2015	16.46	16.59	16.27	16.36
2208	NYSE	CODI	Wed, Feb 25, 2015	16.66	16.69	16.30	16.48
2207	NYSE	CODI	Tue, Feb 24, 2015	16.67	16.69	16.51	16.66
2206	NYSE	CODI	Mon, Feb 23, 2015	16.44	16.66	16.32	16.66
2205	NYSE	CODI	Fri, Feb 20, 2015	16.48	16.48	16.25	16.46
2204	NYSE	CODI	Thu, Feb 19, 2015	16.53	16.53	16.29	16.48
2203	NYSE	CODI	Wed, Feb 18, 2015	16.37	16.52	16.27	16.37
2202	NYSE	CODI	Tue, Feb 17, 2015	16.62	16.69	16.34	16.50
2201	NYSE	CODI	Fri, Feb 13, 2015	16.46	16.65	16.27	16.61
2200	NYSE	CODI	Thu, Feb 12, 2015	16.16	16.70	16.16	16.58
2199	NYSE	CODI	Wed, Feb 11, 2015	16.32	16.47	16.05	16.33
2198	NYSE	CODI	Tue, Feb 10, 2015	16.47	16.47	16.16	16.35
2197	NYSE	CODI	Mon, Feb 9, 2015	16.57	16.57	16.30	16.35
2196	NYSE	CODI	Fri, Feb 6, 2015	16.63	16.70	16.51	16.57
2195	NYSE	CODI	Thu, Feb 5, 2015	16.76	16.76	16.53	16.69
2194	NYSE	CODI	Wed, Feb 4, 2015	16.85	16.85	16.47	16.61
2193	NYSE	CODI	Tue, Feb 3, 2015	16.50	16.91	16.50	16.91
2192	NYSE	CODI	Mon, Feb 2, 2015	16.21	16.66	16.16	16.53
2191	NYSE	CODI	Fri, Jan 30, 2015	16.25	16.32	16.16	16.20
2190	NYSE	CODI	Thu, Jan 29, 2015	16.50	16.67	16.22	16.29
2189	NYSE	CODI	Wed, Jan 28, 2015	16.53	16.58	16.20	16.33
2188	NYSE	CODI	Tue, Jan 27, 2015	16.54	16.61	16.46	16.50
2187	NYSE	CODI	Mon, Jan 26, 2015	16.66	16.69	16.42	16.62
2186	NYSE	CODI	Fri, Jan 23, 2015	16.65	16.73	16.32	16.42
2185	NYSE	CODI	Thu, Jan 22, 2015	16.39	16.85	16.33	16.73
2184	NYSE	CODI	Wed, Jan 21, 2015	16.37	16.48	16.14	16.44
2183	NYSE	CODI	Tue, Jan 20, 2015	16.48	16.48	16.02	16.32
2182	NYSE	CODI	Fri, Jan 16, 2015	16.65	16.84	16.50	16.65
2181	NYSE	CODI	Thu, Jan 15, 2015	16.93	16.97	16.70	16.70
2180	NYSE	CODI	Wed, Jan 14, 2015	16.73	16.95	16.70	16.88
2179	NYSE	CODI	Tue, Jan 13, 2015	17.07	17.10	16.85	16.93
2178	NYSE	CODI	Mon, Jan 12, 2015	16.91	17.00	16.66	17.00
2177	NYSE	CODI	Fri, Jan 9, 2015	16.75	16.98	16.65	16.92
2176	NYSE	CODI	Thu, Jan 8, 2015	16.59	16.82	16.53	16.74
2175	NYSE	CODI	Wed, Jan 7, 2015	16.39	16.62	16.39	16.46
2174	NYSE	CODI	Tue, Jan 6, 2015	16.23	16.38	16.03	16.28
2173	NYSE	CODI	Mon, Jan 5, 2015	16.11	16.30	16.10	16.15
2172	NYSE	CODI	Fri, Jan 2, 2015	16.28	16.39	16.05	16.24
2171	NYSE	CODI	Wed, Dec 31, 2014	16.14	16.42	16.13	16.25
2170	NYSE	CODI	Tue, Dec 30, 2014	16.18	16.35	16.05	16.26
2169	NYSE	CODI	Mon, Dec 29, 2014	16.21	16.33	16.04	16.26
2168	NYSE	CODI	Fri, Dec 26, 2014	16.00	16.24	16.00	16.21
2167	NYSE	CODI	Wed, Dec 24, 2014	15.95	16.15	15.81	15.99
2166	NYSE	CODI	Tue, Dec 23, 2014	16.14	16.21	15.97	16.10
2165	NYSE	CODI	Mon, Dec 22, 2014	16.34	16.48	15.94	16.10
2164	NYSE	CODI	Fri, Dec 19, 2014	15.75	16.35	15.70	16.35
2163	NYSE	CODI	Thu, Dec 18, 2014	16.35	16.47	15.74	15.89
2162	NYSE	CODI	Wed, Dec 17, 2014	16.03	16.16	15.35	16.14
2161	NYSE	CODI	Tue, Dec 16, 2014	16.25	16.28	16.03	16.03
2160	NYSE	CODI	Mon, Dec 15, 2014	16.30	16.42	16.25	16.32
2159	NYSE	CODI	Fri, Dec 12, 2014	16.86	17.15	16.26	16.29
2158	NYSE	CODI	Thu, Dec 11, 2014	16.97	17.20	16.95	17.00
2157	NYSE	CODI	Wed, Dec 10, 2014	17.08	17.24	16.91	17.02
2156	NYSE	CODI	Tue, Dec 9, 2014	17.08	17.23	17.00	17.14
2155	NYSE	CODI	Mon, Dec 8, 2014	17.25	17.29	17.01	17.19
2154	NYSE	CODI	Fri, Dec 5, 2014	17.32	17.44	17.20	17.35
2153	NYSE	CODI	Thu, Dec 4, 2014	17.16	17.27	17.10	17.25
2152	NYSE	CODI	Wed, Dec 3, 2014	17.57	17.57	17.16	17.25
2151	NYSE	CODI	Tue, Dec 2, 2014	17.30	17.49	17.24	17.42
2150	NYSE	CODI	Mon, Dec 1, 2014	17.35	17.35	16.95	17.33
2149	NYSE	CODI	Fri, Nov 28, 2014	17.35	17.38	17.15	17.35
2148	NYSE	CODI	Wed, Nov 26, 2014	17.12	17.34	16.99	17.29
2147	NYSE	CODI	Tue, Nov 25, 2014	16.81	17.24	16.81	17.13
2146	NYSE	CODI	Mon, Nov 24, 2014	17.00	17.19	16.91	17.16
2145	NYSE	CODI	Fri, Nov 21, 2014	16.80	17.03	16.63	17.00
2144	NYSE	CODI	Thu, Nov 20, 2014	16.52	16.87	16.52	16.79
2143	NYSE	CODI	Wed, Nov 19, 2014	16.87	17.04	16.64	16.65
2142	NYSE	CODI	Tue, Nov 18, 2014	16.59	16.98	16.08	16.98
2141	NYSE	CODI	Mon, Nov 17, 2014	16.85	17.00	16.81	16.83
2140	NYSE	CODI	Fri, Nov 14, 2014	17.02	17.05	16.78	17.00
2139	NYSE	CODI	Thu, Nov 13, 2014	17.05	17.19	17.02	17.10
2138	NYSE	CODI	Wed, Nov 12, 2014	17.18	17.21	16.95	17.17
2137	NYSE	CODI	Tue, Nov 11, 2014	16.87	17.16	16.70	17.16
2136	NYSE	CODI	Mon, Nov 10, 2014	18.34	18.38	18.12	18.30
2135	NYSE	CODI	Fri, Nov 7, 2014	18.25	18.39	18.14	18.28
2134	NYSE	CODI	Thu, Nov 6, 2014	17.92	18.47	17.92	18.30
2133	NYSE	CODI	Wed, Nov 5, 2014	18.45	18.45	18.15	18.31
2132	NYSE	CODI	Tue, Nov 4, 2014	18.34	18.45	18.26	18.44
2131	NYSE	CODI	Mon, Nov 3, 2014	18.42	18.58	18.29	18.30
2130	NYSE	CODI	Fri, Oct 31, 2014	18.27	18.50	18.11	18.45
2129	NYSE	CODI	Thu, Oct 30, 2014	18.17	18.34	17.97	18.20
2128	NYSE	CODI	Wed, Oct 29, 2014	17.75	18.10	17.75	18.07
2127	NYSE	CODI	Tue, Oct 28, 2014	17.80	17.89	17.72	17.79
2126	NYSE	CODI	Mon, Oct 27, 2014	17.80	17.89	17.63	17.74
2125	NYSE	CODI	Fri, Oct 24, 2014	17.91	17.92	17.69	17.75
2124	NYSE	CODI	Thu, Oct 23, 2014	18.00	18.07	17.83	17.85
2123	NYSE	CODI	Wed, Oct 22, 2014	18.18	18.19	17.91	17.98
2122	NYSE	CODI	Tue, Oct 21, 2014	17.96	18.21	17.84	18.17
2121	NYSE	CODI	Mon, Oct 20, 2014	17.91	18.36	17.89	18.32
2120	NYSE	CODI	Fri, Oct 17, 2014	18.00	18.17	17.84	17.89
2119	NYSE	CODI	Thu, Oct 16, 2014	17.22	17.91	17.16	17.84
2118	NYSE	CODI	Wed, Oct 15, 2014	17.50	17.67	17.05	17.30
2117	NYSE	CODI	Tue, Oct 14, 2014	17.48	17.76	17.35	17.56
2116	NYSE	CODI	Mon, Oct 13, 2014	17.96	17.99	17.53	17.65
2115	NYSE	CODI	Fri, Oct 10, 2014	17.80	17.97	17.68	17.90
2114	NYSE	CODI	Thu, Oct 9, 2014	17.65	17.85	17.65	17.70
2113	NYSE	CODI	Wed, Oct 8, 2014	17.69	17.88	17.52	17.82
2112	NYSE	CODI	Tue, Oct 7, 2014	17.63	17.79	17.55	17.65
2111	NYSE	CODI	Mon, Oct 6, 2014	18.13	18.13	17.72	17.76
2110	NYSE	CODI	Fri, Oct 3, 2014	17.67	17.93	17.61	17.88
2109	NYSE	CODI	Thu, Oct 2, 2014	17.53	17.70	17.34	17.62
2108	NYSE	CODI	Wed, Oct 1, 2014	17.50	17.74	17.50	17.53
2107	NYSE	CODI	Tue, Sep 30, 2014	17.86	17.86	17.51	17.51
2106	NYSE	CODI	Mon, Sep 29, 2014	17.82	17.95	17.75	17.82
2105	NYSE	CODI	Fri, Sep 26, 2014	17.70	17.96	17.70	17.90
2104	NYSE	CODI	Thu, Sep 25, 2014	17.94	18.00	17.63	17.68
2103	NYSE	CODI	Wed, Sep 24, 2014	17.95	18.06	17.87	17.91
2102	NYSE	CODI	Tue, Sep 23, 2014	18.04	18.25	17.80	17.86
2101	NYSE	CODI	Mon, Sep 22, 2014	18.30	18.34	17.99	17.99
2100	NYSE	CODI	Fri, Sep 19, 2014	18.38	18.56	18.29	18.35
2099	NYSE	CODI	Thu, Sep 18, 2014	18.26	18.60	18.26	18.57
2098	NYSE	CODI	Wed, Sep 17, 2014	18.25	18.39	18.20	18.29
2097	NYSE	CODI	Tue, Sep 16, 2014	18.24	18.39	18.19	18.25
2096	NYSE	CODI	Mon, Sep 15, 2014	18.00	18.27	18.00	18.24
2095	NYSE	CODI	Fri, Sep 12, 2014	17.87	18.12	17.83	18.07
2094	NYSE	CODI	Thu, Sep 11, 2014	18.00	18.10	17.80	17.94
2093	NYSE	CODI	Wed, Sep 10, 2014	18.41	18.44	18.18	18.18
2092	NYSE	CODI	Tue, Sep 9, 2014	18.43	18.50	18.30	18.41
2091	NYSE	CODI	Mon, Sep 8, 2014	18.42	18.43	18.29	18.42
2090	NYSE	CODI	Fri, Sep 5, 2014	18.39	18.50	18.30	18.44
2089	NYSE	CODI	Thu, Sep 4, 2014	18.54	18.54	18.35	18.39
2088	NYSE	CODI	Wed, Sep 3, 2014	18.50	18.55	18.36	18.49
2087	NYSE	CODI	Tue, Sep 2, 2014	18.41	18.52	18.32	18.50
2086	NYSE	CODI	Fri, Aug 29, 2014	18.25	18.45	18.16	18.37
2085	NYSE	CODI	Thu, Aug 28, 2014	18.19	18.29	18.14	18.25
2084	NYSE	CODI	Wed, Aug 27, 2014	18.42	18.45	18.25	18.31
2083	NYSE	CODI	Tue, Aug 26, 2014	18.45	18.47	18.31	18.40
2082	NYSE	CODI	Mon, Aug 25, 2014	18.13	18.41	18.10	18.40
2081	NYSE	CODI	Fri, Aug 22, 2014	18.15	18.20	18.00	18.14
2080	NYSE	CODI	Thu, Aug 21, 2014	17.79	18.18	17.63	18.10
2079	NYSE	CODI	Wed, Aug 20, 2014	17.57	17.89	17.57	17.86
2078	NYSE	CODI	Tue, Aug 19, 2014	17.80	17.80	17.56	17.59
2077	NYSE	CODI	Mon, Aug 18, 2014	17.68	17.83	17.62	17.76
2076	NYSE	CODI	Fri, Aug 15, 2014	17.80	17.85	17.50	17.62
2075	NYSE	CODI	Thu, Aug 14, 2014	17.77	17.90	17.70	17.78
2074	NYSE	CODI	Wed, Aug 13, 2014	17.88	17.88	17.70	17.77
2073	NYSE	CODI	Tue, Aug 12, 2014	17.80	18.02	17.71	17.78
2072	NYSE	CODI	Mon, Aug 11, 2014	17.59	17.86	17.54	17.81
2071	NYSE	CODI	Fri, Aug 8, 2014	17.35	17.60	17.35	17.55
2070	NYSE	CODI	Thu, Aug 7, 2014	17.70	17.70	17.36	17.48
2069	NYSE	CODI	Wed, Aug 6, 2014	17.53	17.73	17.45	17.70
2068	NYSE	CODI	Tue, Aug 5, 2014	17.58	17.71	17.55	17.68
2067	NYSE	CODI	Mon, Aug 4, 2014	17.50	17.67	17.50	17.58
2066	NYSE	CODI	Fri, Aug 1, 2014	17.50	17.74	17.41	17.54
2065	NYSE	CODI	Thu, Jul 31, 2014	17.75	17.85	17.50	17.62
2064	NYSE	CODI	Wed, Jul 30, 2014	18.14	18.25	17.74	17.80
2063	NYSE	CODI	Tue, Jul 29, 2014	17.85	18.08	17.76	17.85
2062	NYSE	CODI	Mon, Jul 28, 2014	18.06	18.25	17.66	17.87
2061	NYSE	CODI	Fri, Jul 25, 2014	18.15	18.15	18.04	18.11
2060	NYSE	CODI	Thu, Jul 24, 2014	18.15	18.18	18.01	18.08
2059	NYSE	CODI	Wed, Jul 23, 2014	18.35	18.35	18.15	18.17
2058	NYSE	CODI	Tue, Jul 22, 2014	18.30	18.35	18.20	18.27
2057	NYSE	CODI	Mon, Jul 21, 2014	17.91	18.47	17.85	18.29
2056	NYSE	CODI	Fri, Jul 18, 2014	18.47	18.59	18.40	18.51
2055	NYSE	CODI	Thu, Jul 17, 2014	18.64	18.70	18.43	18.48
2054	NYSE	CODI	Wed, Jul 16, 2014	18.63	18.69	18.55	18.65
2053	NYSE	CODI	Tue, Jul 15, 2014	18.74	18.75	18.50	18.59
2052	NYSE	CODI	Mon, Jul 14, 2014	18.56	18.80	18.56	18.74
2051	NYSE	CODI	Fri, Jul 11, 2014	18.45	18.54	18.40	18.52
2050	NYSE	CODI	Thu, Jul 10, 2014	18.24	18.45	18.24	18.43
2049	NYSE	CODI	Wed, Jul 9, 2014	18.27	18.48	18.20	18.44
2048	NYSE	CODI	Tue, Jul 8, 2014	18.15	18.28	18.01	18.27
2047	NYSE	CODI	Mon, Jul 7, 2014	18.21	18.23	18.03	18.16
2046	NYSE	CODI	Thu, Jul 3, 2014	18.27	18.35	18.10	18.21
2045	NYSE	CODI	Wed, Jul 2, 2014	18.17	18.33	18.14	18.17
2044	NYSE	CODI	Tue, Jul 1, 2014	18.14	18.28	18.12	18.23
2043	NYSE	CODI	Mon, Jun 30, 2014	17.96	18.15	17.95	18.15
2042	NYSE	CODI	Fri, Jun 27, 2014	17.88	17.99	17.81	17.99
2041	NYSE	CODI	Thu, Jun 26, 2014	17.86	17.94	17.70	17.94
2040	NYSE	CODI	Wed, Jun 25, 2014	17.69	17.82	17.53	17.80
2039	NYSE	CODI	Tue, Jun 24, 2014	17.32	17.74	17.32	17.71
2038	NYSE	CODI	Mon, Jun 23, 2014	17.33	17.51	17.19	17.37
2037	NYSE	CODI	Fri, Jun 20, 2014	17.70	17.70	17.27	17.28
2036	NYSE	CODI	Thu, Jun 19, 2014	17.75	17.79	17.52	17.71
2035	NYSE	CODI	Wed, Jun 18, 2014	17.59	17.80	17.46	17.79
2034	NYSE	CODI	Tue, Jun 17, 2014	17.46	17.65	17.35	17.58
2033	NYSE	CODI	Mon, Jun 16, 2014	17.40	17.52	17.25	17.46
2032	NYSE	CODI	Fri, Jun 13, 2014	17.48	17.53	17.35	17.44
2031	NYSE	CODI	Thu, Jun 12, 2014	17.36	17.50	17.23	17.50
2030	NYSE	CODI	Wed, Jun 11, 2014	17.38	17.48	17.28	17.43
2029	NYSE	CODI	Tue, Jun 10, 2014	17.52	17.57	17.48	17.50
2028	NYSE	CODI	Mon, Jun 9, 2014	17.52	17.66	17.52	17.56
2027	NYSE	CODI	Fri, Jun 6, 2014	17.60	17.68	17.54	17.59
2026	NYSE	CODI	Thu, Jun 5, 2014	17.65	17.65	17.47	17.58
2025	NYSE	CODI	Wed, Jun 4, 2014	17.25	17.55	17.20	17.50
2024	NYSE	CODI	Tue, Jun 3, 2014	17.19	17.25	16.94	17.24
2023	NYSE	CODI	Mon, Jun 2, 2014	17.67	17.67	17.12	17.15
2022	NYSE	CODI	Fri, May 30, 2014	17.27	17.60	17.26	17.55
2021	NYSE	CODI	Thu, May 29, 2014	17.65	17.72	17.34	17.34
2020	NYSE	CODI	Wed, May 28, 2014	17.41	17.69	17.33	17.66
2019	NYSE	CODI	Tue, May 27, 2014	17.25	17.46	17.18	17.46
2018	NYSE	CODI	Fri, May 23, 2014	17.18	17.32	17.01	17.20
2017	NYSE	CODI	Thu, May 22, 2014	17.20	17.29	17.09	17.13
2016	NYSE	CODI	Wed, May 21, 2014	17.24	17.42	17.15	17.19
2015	NYSE	CODI	Tue, May 20, 2014	17.43	17.50	17.09	17.20
2014	NYSE	CODI	Mon, May 19, 2014	17.64	17.65	17.32	17.39
2013	NYSE	CODI	Fri, May 16, 2014	17.25	17.65	17.09	17.62
2012	NYSE	CODI	Thu, May 15, 2014	17.06	17.25	16.75	17.24
2011	NYSE	CODI	Wed, May 14, 2014	16.92	17.09	16.75	17.06
2010	NYSE	CODI	Tue, May 13, 2014	16.95	17.10	16.70	16.78
2009	NYSE	CODI	Mon, May 12, 2014	16.46	17.10	16.38	16.95
2008	NYSE	CODI	Fri, May 9, 2014	17.06	17.23	16.20	16.63
2007	NYSE	CODI	Thu, May 8, 2014	17.81	18.30	17.14	17.25
2006	NYSE	CODI	Wed, May 7, 2014	18.27	18.31	17.99	18.31
2005	NYSE	CODI	Tue, May 6, 2014	18.28	18.45	18.06	18.18
2004	NYSE	CODI	Mon, May 5, 2014	18.53	18.53	18.33	18.46
2003	NYSE	CODI	Fri, May 2, 2014	18.55	18.74	18.48	18.56
2002	NYSE	CODI	Thu, May 1, 2014	18.50	18.59	18.30	18.58
2001	NYSE	CODI	Wed, Apr 30, 2014	18.25	18.49	18.17	18.49
2000	NYSE	CODI	Tue, Apr 29, 2014	18.22	18.28	18.06	18.18
1999	NYSE	CODI	Mon, Apr 28, 2014	18.21	18.28	18.00	18.13
1998	NYSE	CODI	Fri, Apr 25, 2014	18.12	18.25	18.03	18.18
1997	NYSE	CODI	Thu, Apr 24, 2014	18.20	18.28	18.07	18.23
1996	NYSE	CODI	Wed, Apr 23, 2014	18.25	18.33	18.12	18.16
1995	NYSE	CODI	Tue, Apr 22, 2014	18.39	18.39	18.15	18.28
1994	NYSE	CODI	Mon, Apr 21, 2014	18.39	18.40	18.17	18.39
1993	NYSE	CODI	Thu, Apr 17, 2014	18.59	18.75	18.50	18.66
1992	NYSE	CODI	Wed, Apr 16, 2014	18.40	18.59	18.32	18.56
1991	NYSE	CODI	Tue, Apr 15, 2014	18.28	18.36	18.14	18.33
1990	NYSE	CODI	Mon, Apr 14, 2014	18.11	18.34	18.02	18.23
1989	NYSE	CODI	Fri, Apr 11, 2014	18.20	18.39	18.05	18.08
1988	NYSE	CODI	Thu, Apr 10, 2014	18.35	18.38	18.14	18.28
1987	NYSE	CODI	Wed, Apr 9, 2014	18.30	18.49	18.30	18.43
1986	NYSE	CODI	Tue, Apr 8, 2014	18.13	18.39	18.13	18.30
1985	NYSE	CODI	Mon, Apr 7, 2014	18.41	18.41	18.02	18.15
1984	NYSE	CODI	Fri, Apr 4, 2014	18.82	18.90	18.37	18.41
1983	NYSE	CODI	Thu, Apr 3, 2014	18.83	18.99	18.58	18.74
1982	NYSE	CODI	Wed, Apr 2, 2014	18.89	19.11	18.79	18.88
1981	NYSE	CODI	Tue, Apr 1, 2014	19.02	19.02	18.77	18.89
1980	NYSE	CODI	Mon, Mar 31, 2014	18.76	19.12	18.68	18.91
1979	NYSE	CODI	Fri, Mar 28, 2014	18.85	18.94	18.71	18.76
1978	NYSE	CODI	Thu, Mar 27, 2014	18.63	18.79	18.58	18.79
1977	NYSE	CODI	Wed, Mar 26, 2014	18.65	18.74	18.52	18.68
1976	NYSE	CODI	Tue, Mar 25, 2014	18.41	18.50	18.27	18.41
1975	NYSE	CODI	Mon, Mar 24, 2014	18.20	18.44	17.96	18.33
1974	NYSE	CODI	Fri, Mar 21, 2014	18.25	18.25	17.98	17.98
1973	NYSE	CODI	Thu, Mar 20, 2014	17.99	18.24	17.91	18.07
1972	NYSE	CODI	Wed, Mar 19, 2014	17.93	18.28	17.83	17.99
1971	NYSE	CODI	Tue, Mar 18, 2014	17.75	17.90	17.70	17.79
1970	NYSE	CODI	Mon, Mar 17, 2014	17.85	17.98	17.75	17.75
1969	NYSE	CODI	Fri, Mar 14, 2014	18.05	18.05	17.59	17.85
1968	NYSE	CODI	Thu, Mar 13, 2014	17.83	18.03	17.54	18.02
1967	NYSE	CODI	Wed, Mar 12, 2014	18.13	18.21	17.67	17.81
1966	NYSE	CODI	Tue, Mar 11, 2014	18.25	18.35	18.15	18.32
1965	NYSE	CODI	Mon, Mar 10, 2014	18.32	18.37	18.12	18.26
1964	NYSE	CODI	Fri, Mar 7, 2014	18.32	18.55	18.28	18.43
1963	NYSE	CODI	Thu, Mar 6, 2014	18.41	18.58	18.30	18.36
1962	NYSE	CODI	Wed, Mar 5, 2014	18.60	18.64	18.23	18.45
1961	NYSE	CODI	Tue, Mar 4, 2014	18.77	18.82	18.40	18.54
1960	NYSE	CODI	Mon, Mar 3, 2014	18.75	18.90	18.60	18.70
1959	NYSE	CODI	Fri, Feb 28, 2014	18.98	19.00	18.70	18.74
1958	NYSE	CODI	Thu, Feb 27, 2014	18.56	19.00	18.34	19.00
1957	NYSE	CODI	Wed, Feb 26, 2014	18.34	18.59	18.21	18.56
1956	NYSE	CODI	Tue, Feb 25, 2014	18.43	18.43	18.20	18.34
1955	NYSE	CODI	Mon, Feb 24, 2014	18.50	18.65	18.36	18.43
1954	NYSE	CODI	Fri, Feb 21, 2014	18.64	18.70	18.35	18.50
1953	NYSE	CODI	Thu, Feb 20, 2014	18.43	18.66	18.34	18.57
1952	NYSE	CODI	Wed, Feb 19, 2014	18.50	18.57	18.34	18.35
1951	NYSE	CODI	Tue, Feb 18, 2014	18.39	18.68	18.26	18.54
1950	NYSE	CODI	Fri, Feb 14, 2014	18.22	18.49	18.08	18.45
1949	NYSE	CODI	Thu, Feb 13, 2014	18.08	18.22	18.01	18.21
1948	NYSE	CODI	Wed, Feb 12, 2014	17.76	18.31	17.69	18.13
1947	NYSE	CODI	Tue, Feb 11, 2014	17.68	17.99	17.57	17.68
1946	NYSE	CODI	Mon, Feb 10, 2014	17.68	18.02	17.56	17.68
1945	NYSE	CODI	Fri, Feb 7, 2014	17.64	17.87	17.52	17.63
1944	NYSE	CODI	Thu, Feb 6, 2014	17.37	17.70	17.37	17.49
1943	NYSE	CODI	Wed, Feb 5, 2014	17.50	17.59	17.26	17.42
1942	NYSE	CODI	Tue, Feb 4, 2014	17.62	17.74	17.26	17.45
1941	NYSE	CODI	Mon, Feb 3, 2014	17.87	17.99	17.25	17.49
1940	NYSE	CODI	Fri, Jan 31, 2014	17.87	18.03	17.62	17.95
1939	NYSE	CODI	Thu, Jan 30, 2014	17.67	18.02	17.57	17.99
1938	NYSE	CODI	Wed, Jan 29, 2014	18.16	18.20	17.25	17.47
1937	NYSE	CODI	Tue, Jan 28, 2014	18.19	18.27	18.04	18.20
1936	NYSE	CODI	Mon, Jan 27, 2014	18.52	18.60	18.04	18.05
1935	NYSE	CODI	Fri, Jan 24, 2014	18.80	18.88	18.29	18.61
1934	NYSE	CODI	Thu, Jan 23, 2014	19.19	19.29	18.76	18.97
1933	NYSE	CODI	Wed, Jan 22, 2014	19.25	19.40	19.11	19.16
1932	NYSE	CODI	Tue, Jan 21, 2014	19.43	19.49	19.20	19.34
1931	NYSE	CODI	Fri, Jan 17, 2014	19.59	19.75	19.53	19.69
1930	NYSE	CODI	Thu, Jan 16, 2014	19.37	19.67	19.28	19.56
1929	NYSE	CODI	Wed, Jan 15, 2014	19.22	19.34	19.19	19.30
1928	NYSE	CODI	Tue, Jan 14, 2014	19.24	19.42	19.15	19.22
1927	NYSE	CODI	Mon, Jan 13, 2014	19.28	19.32	19.10	19.15
1926	NYSE	CODI	Fri, Jan 10, 2014	19.34	19.54	19.15	19.20
1925	NYSE	CODI	Thu, Jan 9, 2014	19.25	19.38	19.09	19.25
1924	NYSE	CODI	Wed, Jan 8, 2014	19.48	19.55	19.18	19.18
1923	NYSE	CODI	Tue, Jan 7, 2014	19.44	19.64	19.40	19.48
1922	NYSE	CODI	Mon, Jan 6, 2014	19.34	19.48	19.24	19.34
1921	NYSE	CODI	Fri, Jan 3, 2014	19.20	19.38	19.00	19.33
1920	NYSE	CODI	Thu, Jan 2, 2014	19.53	19.53	19.15	19.22
1919	NYSE	CODI	Tue, Dec 31, 2013	19.12	19.84	19.01	19.63
1918	NYSE	CODI	Mon, Dec 30, 2013	19.43	19.53	18.98	18.98
1917	NYSE	CODI	Fri, Dec 27, 2013	18.84	19.41	18.84	19.33
1916	NYSE	CODI	Thu, Dec 26, 2013	18.83	18.88	18.70	18.75
1915	NYSE	CODI	Tue, Dec 24, 2013	18.61	18.82	18.58	18.72
1914	NYSE	CODI	Mon, Dec 23, 2013	18.70	18.88	18.63	18.67
1913	NYSE	CODI	Fri, Dec 20, 2013	18.74	18.93	18.59	18.70
1912	NYSE	CODI	Thu, Dec 19, 2013	18.83	18.84	18.69	18.69
1911	NYSE	CODI	Wed, Dec 18, 2013	18.75	18.95	18.72	18.84
1910	NYSE	CODI	Tue, Dec 17, 2013	18.95	18.95	18.75	18.77
1909	NYSE	CODI	Mon, Dec 16, 2013	18.95	18.98	18.77	18.86
1908	NYSE	CODI	Fri, Dec 13, 2013	18.68	18.97	18.61	18.83
1907	NYSE	CODI	Thu, Dec 12, 2013	18.71	18.81	18.64	18.69
1906	NYSE	CODI	Wed, Dec 11, 2013	18.97	19.02	18.54	18.75
1905	NYSE	CODI	Tue, Dec 10, 2013	18.83	19.06	18.61	19.04
1904	NYSE	CODI	Mon, Dec 9, 2013	19.23	19.23	18.67	18.82
1903	NYSE	CODI	Fri, Dec 6, 2013	19.09	19.20	19.00	19.15
1902	NYSE	CODI	Thu, Dec 5, 2013	19.13	19.20	18.90	19.00
1901	NYSE	CODI	Wed, Dec 4, 2013	19.00	19.23	18.83	19.11
1900	NYSE	CODI	Tue, Dec 3, 2013	18.97	19.12	18.97	19.07
1899	NYSE	CODI	Mon, Dec 2, 2013	19.04	19.17	19.00	19.10
1898	NYSE	CODI	Fri, Nov 29, 2013	19.00	19.10	18.97	19.09
1897	NYSE	CODI	Wed, Nov 27, 2013	18.95	19.00	18.88	19.00
1896	NYSE	CODI	Tue, Nov 26, 2013	18.90	18.94	18.85	18.93
1895	NYSE	CODI	Mon, Nov 25, 2013	19.00	19.00	18.80	18.90
1894	NYSE	CODI	Fri, Nov 22, 2013	18.59	18.92	18.59	18.92
1893	NYSE	CODI	Thu, Nov 21, 2013	18.54	18.64	18.40	18.60
1892	NYSE	CODI	Wed, Nov 20, 2013	18.50	18.69	18.02	18.45
1891	NYSE	CODI	Tue, Nov 19, 2013	18.45	18.45	18.28	18.39
1890	NYSE	CODI	Mon, Nov 18, 2013	18.53	18.53	18.37	18.45
1889	NYSE	CODI	Fri, Nov 15, 2013	18.54	18.57	18.40	18.47
1888	NYSE	CODI	Thu, Nov 14, 2013	18.41	18.69	18.22	18.48
1887	NYSE	CODI	Wed, Nov 13, 2013	18.34	18.54	18.26	18.45
1886	NYSE	CODI	Tue, Nov 12, 2013	18.72	18.79	18.40	18.48
1885	NYSE	CODI	Mon, Nov 11, 2013	18.82	18.92	18.64	18.78
1884	NYSE	CODI	Fri, Nov 8, 2013	18.50	18.90	18.42	18.89
1883	NYSE	CODI	Thu, Nov 7, 2013	18.59	18.75	18.02	18.44
1882	NYSE	CODI	Wed, Nov 6, 2013	18.72	18.89	18.51	18.62
1881	NYSE	CODI	Tue, Nov 5, 2013	18.97	18.97	18.69	18.69
1880	NYSE	CODI	Mon, Nov 4, 2013	19.00	19.16	18.79	18.99
1879	NYSE	CODI	Fri, Nov 1, 2013	19.17	19.17	18.80	19.00
1878	NYSE	CODI	Thu, Oct 31, 2013	19.25	19.44	19.10	19.18
1877	NYSE	CODI	Wed, Oct 30, 2013	19.26	19.28	19.05	19.20
1876	NYSE	CODI	Tue, Oct 29, 2013	19.14	19.26	19.00	19.19
1875	NYSE	CODI	Mon, Oct 28, 2013	19.10	19.18	18.93	19.01
1874	NYSE	CODI	Fri, Oct 25, 2013	19.21	19.46	19.04	19.15
1873	NYSE	CODI	Thu, Oct 24, 2013	19.19	19.21	18.92	19.10
1872	NYSE	CODI	Wed, Oct 23, 2013	18.92	19.20	18.76	19.19
1871	NYSE	CODI	Tue, Oct 22, 2013	18.58	19.14	18.14	19.09
1870	NYSE	CODI	Mon, Oct 21, 2013	18.50	18.71	18.26	18.51
1869	NYSE	CODI	Fri, Oct 18, 2013	18.66	19.00	18.53	18.95
1868	NYSE	CODI	Thu, Oct 17, 2013	18.35	18.75	18.35	18.52
1867	NYSE	CODI	Wed, Oct 16, 2013	18.23	18.39	18.20	18.36
1866	NYSE	CODI	Tue, Oct 15, 2013	18.09	18.23	18.03	18.14
1865	NYSE	CODI	Mon, Oct 14, 2013	17.91	18.09	17.63	18.08
1864	NYSE	CODI	Fri, Oct 11, 2013	17.88	18.04	17.80	17.92
1863	NYSE	CODI	Thu, Oct 10, 2013	17.64	17.92	17.47	17.85
1862	NYSE	CODI	Wed, Oct 9, 2013	17.45	17.62	16.97	17.42
1861	NYSE	CODI	Tue, Oct 8, 2013	17.56	17.65	17.47	17.47
1860	NYSE	CODI	Mon, Oct 7, 2013	17.48	17.63	17.48	17.56
1859	NYSE	CODI	Fri, Oct 4, 2013	17.50	17.60	17.48	17.52
1858	NYSE	CODI	Thu, Oct 3, 2013	17.54	17.60	17.45	17.50
1857	NYSE	CODI	Wed, Oct 2, 2013	17.75	17.81	17.55	17.58
1856	NYSE	CODI	Tue, Oct 1, 2013	17.86	17.88	17.70	17.81
1855	NYSE	CODI	Mon, Sep 30, 2013	17.70	17.89	17.60	17.82
1854	NYSE	CODI	Fri, Sep 27, 2013	17.80	17.89	17.72	17.87
1853	NYSE	CODI	Thu, Sep 26, 2013	17.94	17.96	17.76	17.84
1852	NYSE	CODI	Wed, Sep 25, 2013	17.84	17.99	17.84	17.97
1851	NYSE	CODI	Tue, Sep 24, 2013	17.85	17.94	17.76	17.85
1850	NYSE	CODI	Mon, Sep 23, 2013	17.79	17.93	17.75	17.89
1849	NYSE	CODI	Fri, Sep 20, 2013	17.85	17.93	17.76	17.76
1848	NYSE	CODI	Thu, Sep 19, 2013	18.00	18.00	17.75	17.85
1847	NYSE	CODI	Wed, Sep 18, 2013	17.81	17.99	17.75	17.90
1846	NYSE	CODI	Tue, Sep 17, 2013	17.82	17.96	17.74	17.86
1845	NYSE	CODI	Mon, Sep 16, 2013	17.97	17.97	17.72	17.77
1844	NYSE	CODI	Fri, Sep 13, 2013	17.65	17.90	17.65	17.86
1843	NYSE	CODI	Thu, Sep 12, 2013	17.71	17.80	17.59	17.66
1842	NYSE	CODI	Wed, Sep 11, 2013	17.72	17.80	17.59	17.63
1841	NYSE	CODI	Tue, Sep 10, 2013	17.82	17.87	17.70	17.78
1840	NYSE	CODI	Mon, Sep 9, 2013	17.70	17.81	17.65	17.77
1839	NYSE	CODI	Fri, Sep 6, 2013	17.61	17.81	17.58	17.69
1838	NYSE	CODI	Thu, Sep 5, 2013	17.60	17.71	17.56	17.65
1837	NYSE	CODI	Wed, Sep 4, 2013	17.51	17.65	17.50	17.60
1836	NYSE	CODI	Tue, Sep 3, 2013	17.44	17.57	17.33	17.51
1835	NYSE	CODI	Fri, Aug 30, 2013	17.38	17.55	17.27	17.28
1834	NYSE	CODI	Thu, Aug 29, 2013	17.33	17.51	17.26	17.43
1833	NYSE	CODI	Wed, Aug 28, 2013	17.23	17.42	17.23	17.30
1832	NYSE	CODI	Tue, Aug 27, 2013	17.37	17.44	17.25	17.25
1831	NYSE	CODI	Mon, Aug 26, 2013	17.33	17.49	17.33	17.40
1830	NYSE	CODI	Fri, Aug 23, 2013	17.40	17.40	17.23	17.36
1829	NYSE	CODI	Thu, Aug 22, 2013	17.25	17.50	17.25	17.42
1828	NYSE	CODI	Wed, Aug 21, 2013	17.31	17.40	17.11	17.26
1827	NYSE	CODI	Tue, Aug 20, 2013	16.98	17.39	16.95	17.30
1826	NYSE	CODI	Mon, Aug 19, 2013	17.35	17.38	16.92	17.01
1825	NYSE	CODI	Fri, Aug 16, 2013	17.50	17.54	17.30	17.41
1824	NYSE	CODI	Thu, Aug 15, 2013	17.65	17.73	17.51	17.55
1823	NYSE	CODI	Wed, Aug 14, 2013	17.61	17.85	17.56	17.74
1822	NYSE	CODI	Tue, Aug 13, 2013	17.95	18.00	17.61	17.66
1821	NYSE	CODI	Mon, Aug 12, 2013	18.10	18.15	17.95	18.02
1820	NYSE	CODI	Fri, Aug 9, 2013	18.06	18.38	18.00	18.15
1819	NYSE	CODI	Thu, Aug 8, 2013	18.11	18.25	17.92	18.06
1818	NYSE	CODI	Wed, Aug 7, 2013	17.85	18.15	17.85	18.10
1817	NYSE	CODI	Tue, Aug 6, 2013	18.10	18.18	17.94	17.94
1816	NYSE	CODI	Mon, Aug 5, 2013	18.05	18.15	18.02	18.10
1815	NYSE	CODI	Fri, Aug 2, 2013	18.13	18.24	17.99	18.02
1814	NYSE	CODI	Thu, Aug 1, 2013	17.70	18.14	17.66	18.07
1813	NYSE	CODI	Wed, Jul 31, 2013	17.69	17.85	17.51	17.63
1812	NYSE	CODI	Tue, Jul 30, 2013	17.41	17.75	17.30	17.72
1811	NYSE	CODI	Mon, Jul 29, 2013	17.31	17.43	17.22	17.25
1810	NYSE	CODI	Fri, Jul 26, 2013	17.30	17.47	17.15	17.41
1809	NYSE	CODI	Thu, Jul 25, 2013	17.70	17.77	17.54	17.71
1808	NYSE	CODI	Wed, Jul 24, 2013	18.06	18.18	17.68	17.74
1807	NYSE	CODI	Tue, Jul 23, 2013	18.09	18.14	17.89	18.04
1806	NYSE	CODI	Mon, Jul 22, 2013	18.16	18.23	18.05	18.12
1805	NYSE	CODI	Fri, Jul 19, 2013	18.30	18.50	18.11	18.16
1804	NYSE	CODI	Thu, Jul 18, 2013	18.61	18.94	18.61	18.69
1803	NYSE	CODI	Wed, Jul 17, 2013	18.50	18.61	18.42	18.59
1802	NYSE	CODI	Tue, Jul 16, 2013	18.67	18.69	18.44	18.48
1801	NYSE	CODI	Mon, Jul 15, 2013	18.75	18.75	18.54	18.62
1800	NYSE	CODI	Fri, Jul 12, 2013	18.60	18.77	18.50	18.73
1799	NYSE	CODI	Thu, Jul 11, 2013	18.00	18.55	18.00	18.50
1798	NYSE	CODI	Wed, Jul 10, 2013	17.94	18.00	17.81	17.98
1797	NYSE	CODI	Tue, Jul 9, 2013	17.59	17.99	17.42	17.95
1796	NYSE	CODI	Mon, Jul 8, 2013	17.37	17.70	17.37	17.66
1795	NYSE	CODI	Fri, Jul 5, 2013	17.25	17.42	17.07	17.37
1794	NYSE	CODI	Wed, Jul 3, 2013	17.24	17.39	17.15	17.25
1793	NYSE	CODI	Tue, Jul 2, 2013	17.43	17.43	17.17	17.33
1792	NYSE	CODI	Mon, Jul 1, 2013	17.67	17.69	17.32	17.36
1791	NYSE	CODI	Fri, Jun 28, 2013	17.23	17.62	17.15	17.53
1790	NYSE	CODI	Thu, Jun 27, 2013	17.25	17.55	17.15	17.16
1789	NYSE	CODI	Wed, Jun 26, 2013	17.24	17.50	17.12	17.16
1788	NYSE	CODI	Tue, Jun 25, 2013	16.81	17.25	16.74	17.18
1787	NYSE	CODI	Mon, Jun 24, 2013	16.80	16.90	16.54	16.73
1786	NYSE	CODI	Fri, Jun 21, 2013	16.77	16.91	16.57	16.86
1785	NYSE	CODI	Thu, Jun 20, 2013	17.05	17.06	16.61	16.65
1784	NYSE	CODI	Wed, Jun 19, 2013	17.15	17.25	16.85	17.10
1783	NYSE	CODI	Tue, Jun 18, 2013	17.40	17.47	17.12	17.21
1782	NYSE	CODI	Mon, Jun 17, 2013	17.31	17.48	17.21	17.27
1781	NYSE	CODI	Fri, Jun 14, 2013	17.11	17.29	17.00	17.10
1780	NYSE	CODI	Thu, Jun 13, 2013	16.85	17.24	16.84	17.16
1779	NYSE	CODI	Wed, Jun 12, 2013	16.91	16.96	16.80	16.86
1778	NYSE	CODI	Tue, Jun 11, 2013	17.09	17.13	16.86	16.88
1777	NYSE	CODI	Mon, Jun 10, 2013	17.17	17.19	17.00	17.13
1776	NYSE	CODI	Fri, Jun 7, 2013	16.81	17.10	16.77	17.04
1775	NYSE	CODI	Thu, Jun 6, 2013	16.48	16.73	16.48	16.71
1774	NYSE	CODI	Wed, Jun 5, 2013	17.20	17.24	16.00	16.56
1773	NYSE	CODI	Tue, Jun 4, 2013	17.37	17.49	17.18	17.31
1772	NYSE	CODI	Mon, Jun 3, 2013	17.25	17.42	17.11	17.33
1771	NYSE	CODI	Fri, May 31, 2013	17.25	17.44	17.20	17.25
1770	NYSE	CODI	Thu, May 30, 2013	17.23	17.50	17.21	17.26
1769	NYSE	CODI	Wed, May 29, 2013	17.40	17.47	17.21	17.25
1768	NYSE	CODI	Tue, May 28, 2013	17.66	17.79	17.31	17.41
1767	NYSE	CODI	Fri, May 24, 2013	17.47	17.63	17.26	17.56
1766	NYSE	CODI	Thu, May 23, 2013	17.50	17.64	17.25	17.56
1765	NYSE	CODI	Wed, May 22, 2013	17.70	17.85	17.52	17.58
1764	NYSE	CODI	Tue, May 21, 2013	17.75	17.95	17.65	17.70
1763	NYSE	CODI	Mon, May 20, 2013	17.87	17.93	17.54	17.71
1762	NYSE	CODI	Fri, May 17, 2013	17.75	17.81	17.54	17.76
1761	NYSE	CODI	Thu, May 16, 2013	17.62	17.79	17.53	17.61
1760	NYSE	CODI	Wed, May 15, 2013	17.82	18.00	17.50	17.62
1759	NYSE	CODI	Tue, May 14, 2013	17.96	17.98	17.72	17.83
1758	NYSE	CODI	Mon, May 13, 2013	17.75	17.99	17.71	17.99
1757	NYSE	CODI	Fri, May 10, 2013	17.62	17.84	17.50	17.83
1756	NYSE	CODI	Thu, May 9, 2013	17.58	17.75	17.25	17.61
1755	NYSE	CODI	Wed, May 8, 2013	17.09	17.65	16.81	17.48
1754	NYSE	CODI	Tue, May 7, 2013	17.00	17.12	16.90	17.09
1753	NYSE	CODI	Mon, May 6, 2013	16.75	17.05	16.73	16.94
1752	NYSE	CODI	Fri, May 3, 2013	16.58	16.83	16.56	16.75
1751	NYSE	CODI	Thu, May 2, 2013	16.54	16.68	16.42	16.57
1750	NYSE	CODI	Wed, May 1, 2013	16.82	16.92	16.50	16.53
1749	NYSE	CODI	Tue, Apr 30, 2013	16.93	16.95	16.80	16.91
1748	NYSE	CODI	Mon, Apr 29, 2013	16.85	16.92	16.75	16.86
1747	NYSE	CODI	Fri, Apr 26, 2013	16.70	16.83	16.55	16.78
1746	NYSE	CODI	Thu, Apr 25, 2013	16.60	16.80	16.50	16.69
1745	NYSE	CODI	Wed, Apr 24, 2013	16.48	16.70	16.43	16.60
1744	NYSE	CODI	Tue, Apr 23, 2013	16.55	16.61	16.47	16.56
1743	NYSE	CODI	Mon, Apr 22, 2013	16.37	16.58	16.21	16.44
1742	NYSE	CODI	Fri, Apr 19, 2013	16.24	16.45	16.14	16.31
1741	NYSE	CODI	Thu, Apr 18, 2013	16.75	16.85	16.64	16.75
1740	NYSE	CODI	Wed, Apr 17, 2013	16.80	16.87	16.60	16.82
1739	NYSE	CODI	Tue, Apr 16, 2013	16.55	16.90	16.55	16.80
1738	NYSE	CODI	Mon, Apr 15, 2013	16.59	16.62	16.25	16.46
1737	NYSE	CODI	Fri, Apr 12, 2013	16.44	16.67	16.42	16.58
1736	NYSE	CODI	Thu, Apr 11, 2013	16.58	16.60	16.36	16.41
1735	NYSE	CODI	Wed, Apr 10, 2013	16.34	16.68	16.28	16.54
1734	NYSE	CODI	Tue, Apr 9, 2013	16.12	16.29	16.10	16.25
1733	NYSE	CODI	Mon, Apr 8, 2013	16.12	16.18	16.01	16.05
1732	NYSE	CODI	Fri, Apr 5, 2013	15.97	16.10	15.69	16.01
1731	NYSE	CODI	Thu, Apr 4, 2013	15.80	16.23	15.77	16.11
1730	NYSE	CODI	Wed, Apr 3, 2013	15.98	16.12	15.68	15.72
1729	NYSE	CODI	Tue, Apr 2, 2013	15.94	16.10	15.86	16.04
1728	NYSE	CODI	Mon, Apr 1, 2013	15.93	15.94	15.80	15.87
1727	NYSE	CODI	Thu, Mar 28, 2013	15.80	15.93	15.71	15.87
1726	NYSE	CODI	Wed, Mar 27, 2013	15.83	15.85	15.70	15.73
1725	NYSE	CODI	Tue, Mar 26, 2013	15.75	15.88	15.70	15.83
1724	NYSE	CODI	Mon, Mar 25, 2013	15.70	15.82	15.62	15.73
1723	NYSE	CODI	Fri, Mar 22, 2013	15.57	15.74	15.56	15.66
1722	NYSE	CODI	Thu, Mar 21, 2013	15.66	15.71	15.42	15.55
1721	NYSE	CODI	Wed, Mar 20, 2013	15.47	15.67	15.44	15.65
1720	NYSE	CODI	Tue, Mar 19, 2013	15.42	15.50	15.32	15.39
1719	NYSE	CODI	Mon, Mar 18, 2013	15.04	15.45	15.02	15.34
1718	NYSE	CODI	Fri, Mar 15, 2013	15.45	15.53	15.09	15.10
1717	NYSE	CODI	Thu, Mar 14, 2013	15.50	15.56	15.31	15.51
1716	NYSE	CODI	Wed, Mar 13, 2013	15.41	15.66	15.26	15.41
1715	NYSE	CODI	Tue, Mar 12, 2013	15.60	15.72	15.47	15.47
1714	NYSE	CODI	Mon, Mar 11, 2013	15.62	15.68	15.55	15.68
1713	NYSE	CODI	Fri, Mar 8, 2013	15.75	15.89	15.60	15.66
1712	NYSE	CODI	Thu, Mar 7, 2013	15.62	15.82	15.50	15.78
1711	NYSE	CODI	Wed, Mar 6, 2013	15.69	15.83	15.56	15.68
1710	NYSE	CODI	Tue, Mar 5, 2013	15.92	15.92	15.61	15.74
1709	NYSE	CODI	Mon, Mar 4, 2013	15.76	15.90	15.69	15.89
1708	NYSE	CODI	Fri, Mar 1, 2013	15.40	15.76	15.40	15.74
1707	NYSE	CODI	Thu, Feb 28, 2013	15.57	15.70	15.42	15.50
1706	NYSE	CODI	Wed, Feb 27, 2013	15.53	15.67	15.39	15.54
1705	NYSE	CODI	Tue, Feb 26, 2013	15.49	15.66	15.37	15.50
1704	NYSE	CODI	Mon, Feb 25, 2013	15.57	15.68	15.34	15.46
1703	NYSE	CODI	Fri, Feb 22, 2013	15.60	15.86	15.50	15.52
1702	NYSE	CODI	Thu, Feb 21, 2013	15.74	15.75	15.51	15.54
1701	NYSE	CODI	Wed, Feb 20, 2013	15.89	15.93	15.71	15.73
1700	NYSE	CODI	Tue, Feb 19, 2013	15.80	16.02	15.80	15.95
1699	NYSE	CODI	Fri, Feb 15, 2013	15.83	15.83	15.74	15.77
1698	NYSE	CODI	Thu, Feb 14, 2013	15.68	15.84	15.65	15.82
1697	NYSE	CODI	Wed, Feb 13, 2013	15.70	15.80	15.65	15.72
1696	NYSE	CODI	Tue, Feb 12, 2013	15.81	15.84	15.60	15.67
1695	NYSE	CODI	Mon, Feb 11, 2013	15.58	15.80	15.58	15.76
1694	NYSE	CODI	Fri, Feb 8, 2013	15.85	15.85	15.44	15.50
1693	NYSE	CODI	Thu, Feb 7, 2013	15.93	15.94	15.67	15.77
1692	NYSE	CODI	Wed, Feb 6, 2013	15.75	15.90	15.54	15.86
1691	NYSE	CODI	Tue, Feb 5, 2013	15.98	15.98	15.75	15.77
1690	NYSE	CODI	Mon, Feb 4, 2013	15.97	15.98	15.85	15.89
1689	NYSE	CODI	Fri, Feb 1, 2013	15.95	16.01	15.78	15.96
1688	NYSE	CODI	Thu, Jan 31, 2013	15.74	15.91	15.58	15.82
1687	NYSE	CODI	Wed, Jan 30, 2013	15.75	15.79	15.60	15.69
1686	NYSE	CODI	Tue, Jan 29, 2013	15.73	15.88	15.62	15.75
1685	NYSE	CODI	Mon, Jan 28, 2013	15.60	15.77	15.58	15.77
1684	NYSE	CODI	Fri, Jan 25, 2013	15.60	15.73	15.50	15.61
1683	NYSE	CODI	Thu, Jan 24, 2013	15.75	15.84	15.50	15.58
1682	NYSE	CODI	Wed, Jan 23, 2013	16.05	16.08	15.75	15.76
1681	NYSE	CODI	Tue, Jan 22, 2013	15.89	16.21	15.81	16.18
1680	NYSE	CODI	Fri, Jan 18, 2013	15.77	15.85	15.75	15.79
1679	NYSE	CODI	Thu, Jan 17, 2013	15.65	15.79	15.60	15.76
1678	NYSE	CODI	Wed, Jan 16, 2013	15.76	15.77	15.55	15.63
1677	NYSE	CODI	Tue, Jan 15, 2013	15.49	15.71	15.45	15.71
1676	NYSE	CODI	Mon, Jan 14, 2013	15.39	15.53	15.33	15.49
1675	NYSE	CODI	Fri, Jan 11, 2013	15.33	15.44	15.15	15.33
1674	NYSE	CODI	Thu, Jan 10, 2013	15.23	15.38	15.20	15.33
1673	NYSE	CODI	Wed, Jan 9, 2013	15.15	15.20	15.06	15.10
1672	NYSE	CODI	Tue, Jan 8, 2013	15.04	15.22	15.03	15.12
1671	NYSE	CODI	Mon, Jan 7, 2013	15.10	15.18	15.00	15.04
1670	NYSE	CODI	Fri, Jan 4, 2013	15.08	15.12	14.97	15.05
1669	NYSE	CODI	Thu, Jan 3, 2013	14.98	15.09	14.85	15.03
1668	NYSE	CODI	Wed, Jan 2, 2013	14.97	15.00	14.81	14.97
1667	NYSE	CODI	Mon, Dec 31, 2012	14.35	14.84	14.34	14.71
1666	NYSE	CODI	Fri, Dec 28, 2012	14.28	14.48	14.09	14.40
1665	NYSE	CODI	Thu, Dec 27, 2012	14.27	14.43	14.00	14.34
1664	NYSE	CODI	Wed, Dec 26, 2012	14.31	14.56	14.15	14.25
1663	NYSE	CODI	Mon, Dec 24, 2012	14.54	14.67	14.30	14.32
1662	NYSE	CODI	Fri, Dec 21, 2012	14.52	14.60	14.25	14.45
1661	NYSE	CODI	Thu, Dec 20, 2012	14.55	14.70	14.42	14.70
1660	NYSE	CODI	Wed, Dec 19, 2012	14.36	14.66	14.36	14.51
1659	NYSE	CODI	Tue, Dec 18, 2012	13.86	14.50	13.86	14.30
1658	NYSE	CODI	Mon, Dec 17, 2012	13.90	14.11	13.86	13.96
1657	NYSE	CODI	Fri, Dec 14, 2012	13.91	14.08	13.88	13.90
1656	NYSE	CODI	Thu, Dec 13, 2012	13.94	14.15	13.91	13.98
1655	NYSE	CODI	Wed, Dec 12, 2012	14.06	14.06	13.95	14.01
1654	NYSE	CODI	Tue, Dec 11, 2012	13.96	14.07	13.86	13.99
1653	NYSE	CODI	Mon, Dec 10, 2012	14.02	14.05	13.90	13.96
1652	NYSE	CODI	Fri, Dec 7, 2012	14.07	14.15	13.90	14.11
1651	NYSE	CODI	Thu, Dec 6, 2012	13.81	14.09	13.81	13.98
1650	NYSE	CODI	Wed, Dec 5, 2012	13.97	14.09	13.80	13.84
1649	NYSE	CODI	Tue, Dec 4, 2012	14.00	14.10	13.95	14.00
1648	NYSE	CODI	Mon, Dec 3, 2012	14.12	14.24	14.00	14.09
1647	NYSE	CODI	Fri, Nov 30, 2012	14.25	14.25	14.06	14.12
1646	NYSE	CODI	Thu, Nov 29, 2012	14.14	14.34	14.08	14.24
1645	NYSE	CODI	Wed, Nov 28, 2012	14.12	14.21	14.01	14.07
1644	NYSE	CODI	Tue, Nov 27, 2012	14.20	14.39	13.92	14.10
1643	NYSE	CODI	Mon, Nov 26, 2012	14.06	14.27	14.00	14.17
1642	NYSE	CODI	Fri, Nov 23, 2012	14.04	14.23	14.03	14.18
1641	NYSE	CODI	Wed, Nov 21, 2012	14.13	14.13	13.83	14.02
1640	NYSE	CODI	Tue, Nov 20, 2012	14.18	14.18	13.77	14.05
1639	NYSE	CODI	Mon, Nov 19, 2012	14.30	14.38	14.03	14.15
1638	NYSE	CODI	Fri, Nov 16, 2012	14.00	14.17	13.65	14.13
1637	NYSE	CODI	Thu, Nov 15, 2012	13.52	14.14	13.49	14.00
1636	NYSE	CODI	Wed, Nov 14, 2012	13.93	14.00	13.50	13.52
1635	NYSE	CODI	Tue, Nov 13, 2012	13.94	14.18	13.90	14.00
1634	NYSE	CODI	Mon, Nov 12, 2012	13.76	14.04	13.76	13.97
1633	NYSE	CODI	Fri, Nov 9, 2012	13.84	13.97	13.50	13.87
1632	NYSE	CODI	Thu, Nov 8, 2012	14.25	14.42	13.70	13.92
1631	NYSE	CODI	Wed, Nov 7, 2012	14.27	14.37	14.02	14.26
1630	NYSE	CODI	Tue, Nov 6, 2012	14.44	14.60	14.44	14.45
1629	NYSE	CODI	Mon, Nov 5, 2012	14.43	14.60	14.40	14.45
1628	NYSE	CODI	Fri, Nov 2, 2012	14.81	14.82	14.52	14.52
1627	NYSE	CODI	Thu, Nov 1, 2012	14.34	14.79	14.34	14.67
1626	NYSE	CODI	Wed, Oct 31, 2012	14.41	14.85	14.40	14.40
1625	NYSE	CODI	Fri, Oct 26, 2012	14.64	14.64	14.35	14.40
1624	NYSE	CODI	Thu, Oct 25, 2012	14.54	14.68	14.45	14.60
1623	NYSE	CODI	Wed, Oct 24, 2012	14.42	14.65	14.40	14.60
1622	NYSE	CODI	Tue, Oct 23, 2012	14.90	14.90	14.27	14.48
1621	NYSE	CODI	Mon, Oct 22, 2012	15.19	15.22	14.86	14.96
1620	NYSE	CODI	Fri, Oct 19, 2012	15.50	15.70	15.30	15.58
1619	NYSE	CODI	Thu, Oct 18, 2012	15.49	15.54	15.46	15.51
1618	NYSE	CODI	Wed, Oct 17, 2012	15.37	15.48	15.35	15.43
1617	NYSE	CODI	Tue, Oct 16, 2012	15.19	15.35	15.15	15.35
1616	NYSE	CODI	Mon, Oct 15, 2012	15.18	15.28	15.00	15.10
1615	NYSE	CODI	Fri, Oct 12, 2012	15.17	15.17	15.00	15.11
1614	NYSE	CODI	Thu, Oct 11, 2012	15.01	15.15	14.90	15.10
1613	NYSE	CODI	Wed, Oct 10, 2012	14.87	15.04	14.83	14.90
1612	NYSE	CODI	Tue, Oct 9, 2012	15.02	15.02	14.75	14.78
1611	NYSE	CODI	Mon, Oct 8, 2012	14.99	15.03	14.88	14.97
1610	NYSE	CODI	Fri, Oct 5, 2012	14.99	15.10	14.91	15.01
1609	NYSE	CODI	Thu, Oct 4, 2012	14.96	15.07	14.95	15.00
1608	NYSE	CODI	Wed, Oct 3, 2012	14.84	15.00	14.84	14.98
1607	NYSE	CODI	Tue, Oct 2, 2012	14.78	15.02	14.78	14.86
1606	NYSE	CODI	Mon, Oct 1, 2012	14.80	14.99	14.74	14.78
1605	NYSE	CODI	Fri, Sep 28, 2012	14.80	14.92	14.63	14.78
1604	NYSE	CODI	Thu, Sep 27, 2012	14.65	14.83	14.61	14.81
1603	NYSE	CODI	Wed, Sep 26, 2012	14.65	14.81	14.59	14.61
1602	NYSE	CODI	Tue, Sep 25, 2012	14.91	14.98	14.63	14.66
1601	NYSE	CODI	Mon, Sep 24, 2012	14.85	14.99	14.83	14.90
1600	NYSE	CODI	Fri, Sep 21, 2012	14.96	15.03	14.85	14.87
1599	NYSE	CODI	Thu, Sep 20, 2012	14.85	15.04	14.85	14.92
1598	NYSE	CODI	Wed, Sep 19, 2012	14.66	14.99	14.66	14.90
1597	NYSE	CODI	Tue, Sep 18, 2012	14.85	15.10	14.55	14.64
1596	NYSE	CODI	Mon, Sep 17, 2012	15.11	15.23	14.88	15.19
1595	NYSE	CODI	Fri, Sep 14, 2012	15.03	15.31	15.02	15.11
1594	NYSE	CODI	Thu, Sep 13, 2012	14.90	15.10	14.80	15.04
1593	NYSE	CODI	Wed, Sep 12, 2012	14.87	15.00	14.85	14.93
1592	NYSE	CODI	Tue, Sep 11, 2012	15.02	15.12	14.80	14.87
1591	NYSE	CODI	Mon, Sep 10, 2012	14.98	15.12	14.95	15.00
1590	NYSE	CODI	Fri, Sep 7, 2012	14.82	15.00	14.81	14.99
1589	NYSE	CODI	Thu, Sep 6, 2012	14.65	14.84	14.60	14.81
1588	NYSE	CODI	Wed, Sep 5, 2012	14.68	14.80	14.55	14.61
1587	NYSE	CODI	Tue, Sep 4, 2012	14.74	14.83	14.60	14.74
1586	NYSE	CODI	Fri, Aug 31, 2012	14.74	14.74	14.55	14.71
1585	NYSE	CODI	Thu, Aug 30, 2012	14.60	14.69	14.50	14.59
1584	NYSE	CODI	Wed, Aug 29, 2012	14.64	14.83	14.60	14.63
1583	NYSE	CODI	Tue, Aug 28, 2012	14.55	14.62	14.49	14.59
1582	NYSE	CODI	Mon, Aug 27, 2012	14.60	14.66	14.46	14.57
1581	NYSE	CODI	Fri, Aug 24, 2012	14.40	14.60	14.32	14.56
1580	NYSE	CODI	Thu, Aug 23, 2012	14.52	14.58	14.36	14.42
1579	NYSE	CODI	Wed, Aug 22, 2012	14.45	14.57	14.35	14.47
1578	NYSE	CODI	Tue, Aug 21, 2012	14.56	14.64	14.43	14.45
1577	NYSE	CODI	Mon, Aug 20, 2012	14.50	14.55	14.40	14.52
1576	NYSE	CODI	Fri, Aug 17, 2012	14.53	14.65	14.48	14.54
1575	NYSE	CODI	Thu, Aug 16, 2012	14.72	14.72	14.47	14.58
1574	NYSE	CODI	Wed, Aug 15, 2012	14.61	14.65	14.46	14.64
1573	NYSE	CODI	Tue, Aug 14, 2012	14.55	14.65	14.43	14.61
1572	NYSE	CODI	Mon, Aug 13, 2012	14.31	14.57	14.27	14.52
1571	NYSE	CODI	Fri, Aug 10, 2012	14.32	14.41	14.27	14.30
1570	NYSE	CODI	Thu, Aug 9, 2012	14.30	14.36	14.22	14.33
1569	NYSE	CODI	Wed, Aug 8, 2012	13.98	14.29	13.80	14.27
1568	NYSE	CODI	Tue, Aug 7, 2012	14.23	14.27	14.08	14.21
1567	NYSE	CODI	Mon, Aug 6, 2012	14.23	14.25	13.96	14.12
1566	NYSE	CODI	Fri, Aug 3, 2012	14.09	14.26	14.01	14.17
1565	NYSE	CODI	Thu, Aug 2, 2012	13.90	14.01	13.75	13.94
1564	NYSE	CODI	Wed, Aug 1, 2012	13.86	14.14	13.83	13.92
1563	NYSE	CODI	Tue, Jul 31, 2012	14.12	14.28	13.82	13.82
1562	NYSE	CODI	Mon, Jul 30, 2012	13.83	14.05	13.80	14.04
1561	NYSE	CODI	Fri, Jul 27, 2012	13.88	14.00	13.75	13.85
1560	NYSE	CODI	Thu, Jul 26, 2012	13.90	14.14	13.77	13.85
1559	NYSE	CODI	Wed, Jul 25, 2012	13.98	14.01	13.72	13.89
1558	NYSE	CODI	Tue, Jul 24, 2012	14.04	14.06	13.80	13.90
1557	NYSE	CODI	Mon, Jul 23, 2012	13.91	14.11	13.75	13.99
1556	NYSE	CODI	Fri, Jul 20, 2012	14.15	14.20	13.93	14.12
1555	NYSE	CODI	Thu, Jul 19, 2012	14.76	14.78	14.46	14.49
1554	NYSE	CODI	Wed, Jul 18, 2012	14.54	14.85	14.44	14.66
1553	NYSE	CODI	Tue, Jul 17, 2012	14.47	14.53	14.35	14.47
1552	NYSE	CODI	Mon, Jul 16, 2012	14.51	14.51	14.33	14.37
1551	NYSE	CODI	Fri, Jul 13, 2012	14.41	14.50	14.30	14.42
1550	NYSE	CODI	Thu, Jul 12, 2012	14.17	14.38	14.05	14.30
1549	NYSE	CODI	Wed, Jul 11, 2012	14.15	14.40	14.11	14.18
1548	NYSE	CODI	Tue, Jul 10, 2012	14.30	14.30	14.00	14.08
1547	NYSE	CODI	Mon, Jul 9, 2012	14.07	14.30	14.07	14.24
1546	NYSE	CODI	Fri, Jul 6, 2012	14.06	14.20	14.00	14.07
1545	NYSE	CODI	Thu, Jul 5, 2012	14.04	14.12	14.00	14.04
1544	NYSE	CODI	Tue, Jul 3, 2012	14.14	14.15	14.01	14.05
1543	NYSE	CODI	Mon, Jul 2, 2012	14.03	14.17	13.76	14.15
1542	NYSE	CODI	Fri, Jun 29, 2012	14.17	14.25	13.90	13.96
1541	NYSE	CODI	Thu, Jun 28, 2012	13.28	13.93	13.28	13.84
1540	NYSE	CODI	Wed, Jun 27, 2012	13.35	13.49	13.30	13.46
1539	NYSE	CODI	Tue, Jun 26, 2012	13.20	13.47	13.02	13.35
1538	NYSE	CODI	Mon, Jun 25, 2012	12.75	13.32	12.75	13.17
1537	NYSE	CODI	Fri, Jun 22, 2012	12.67	13.02	12.43	12.83
1536	NYSE	CODI	Thu, Jun 21, 2012	12.95	12.95	12.34	12.37
1535	NYSE	CODI	Wed, Jun 20, 2012	12.72	13.08	12.72	12.92
1534	NYSE	CODI	Tue, Jun 19, 2012	12.76	13.03	12.74	12.75
1533	NYSE	CODI	Mon, Jun 18, 2012	12.56	12.80	12.52	12.70
1532	NYSE	CODI	Fri, Jun 15, 2012	12.46	12.69	12.42	12.59
1531	NYSE	CODI	Thu, Jun 14, 2012	12.54	12.58	12.27	12.44
1530	NYSE	CODI	Wed, Jun 13, 2012	12.36	12.55	12.25	12.49
1529	NYSE	CODI	Tue, Jun 12, 2012	12.28	12.42	12.12	12.41
1528	NYSE	CODI	Mon, Jun 11, 2012	12.82	12.82	12.25	12.30
1527	NYSE	CODI	Fri, Jun 8, 2012	12.50	12.71	12.50	12.63
1526	NYSE	CODI	Thu, Jun 7, 2012	13.40	13.45	12.53	12.53
1525	NYSE	CODI	Wed, Jun 6, 2012	12.88	13.24	12.79	13.22
1524	NYSE	CODI	Tue, Jun 5, 2012	12.55	12.76	12.52	12.73
1523	NYSE	CODI	Mon, Jun 4, 2012	12.69	12.73	12.50	12.57
1522	NYSE	CODI	Fri, Jun 1, 2012	12.86	12.92	12.61	12.62
1521	NYSE	CODI	Thu, May 31, 2012	13.01	13.14	12.81	13.12
1520	NYSE	CODI	Wed, May 30, 2012	13.01	13.14	12.95	13.03
1519	NYSE	CODI	Tue, May 29, 2012	13.19	13.21	13.00	13.13
1518	NYSE	CODI	Fri, May 25, 2012	13.15	13.20	13.03	13.12
1517	NYSE	CODI	Thu, May 24, 2012	13.10	13.15	12.99	13.15
1516	NYSE	CODI	Wed, May 23, 2012	12.60	13.00	12.51	12.96
1515	NYSE	CODI	Tue, May 22, 2012	12.70	12.84	12.52	12.76
1514	NYSE	CODI	Mon, May 21, 2012	12.25	12.73	12.25	12.65
1513	NYSE	CODI	Fri, May 18, 2012	12.31	12.51	12.14	12.17
1512	NYSE	CODI	Thu, May 17, 2012	12.52	12.63	12.24	12.29
1511	NYSE	CODI	Wed, May 16, 2012	12.77	13.01	12.52	12.52
1510	NYSE	CODI	Tue, May 15, 2012	12.55	12.78	12.47	12.61
1509	NYSE	CODI	Mon, May 14, 2012	12.80	12.87	12.54	12.60
1508	NYSE	CODI	Fri, May 11, 2012	12.83	13.08	12.81	12.93
1507	NYSE	CODI	Thu, May 10, 2012	13.54	13.54	12.81	12.98
1506	NYSE	CODI	Wed, May 9, 2012	13.59	13.60	13.00	13.39
1505	NYSE	CODI	Tue, May 8, 2012	13.74	13.84	13.64	13.68
1504	NYSE	CODI	Mon, May 7, 2012	13.76	13.98	13.34	13.81
1503	NYSE	CODI	Fri, May 4, 2012	14.01	14.05	13.69	13.86
1502	NYSE	CODI	Thu, May 3, 2012	14.31	14.33	13.97	14.02
1501	NYSE	CODI	Wed, May 2, 2012	14.57	14.71	14.30	14.31
1500	NYSE	CODI	Tue, May 1, 2012	14.66	14.95	14.56	14.70
1499	NYSE	CODI	Mon, Apr 30, 2012	14.95	14.95	14.68	14.68
1498	NYSE	CODI	Fri, Apr 27, 2012	14.97	14.97	14.64	14.91
1497	NYSE	CODI	Thu, Apr 26, 2012	14.80	14.92	14.56	14.88
1496	NYSE	CODI	Wed, Apr 25, 2012	14.67	14.83	14.51	14.69
1495	NYSE	CODI	Tue, Apr 24, 2012	14.33	14.56	14.29	14.53
1494	NYSE	CODI	Mon, Apr 23, 2012	14.45	14.58	14.20	14.32
1493	NYSE	CODI	Fri, Apr 20, 2012	14.97	14.97	14.75	14.75
1492	NYSE	CODI	Thu, Apr 19, 2012	15.07	15.16	14.85	15.12
1491	NYSE	CODI	Wed, Apr 18, 2012	15.00	15.11	14.85	14.99
1490	NYSE	CODI	Tue, Apr 17, 2012	14.82	15.14	14.79	15.02
1489	NYSE	CODI	Mon, Apr 16, 2012	14.66	14.82	14.57	14.74
1488	NYSE	CODI	Fri, Apr 13, 2012	14.80	14.84	14.54	14.54
1487	NYSE	CODI	Thu, Apr 12, 2012	14.78	15.01	14.67	14.90
1486	NYSE	CODI	Wed, Apr 11, 2012	14.49	14.79	14.45	14.70
1485	NYSE	CODI	Tue, Apr 10, 2012	14.56	14.64	14.15	14.25
1484	NYSE	CODI	Mon, Apr 9, 2012	14.61	14.74	14.55	14.56
1483	NYSE	CODI	Thu, Apr 5, 2012	14.81	15.02	14.76	14.82
1482	NYSE	CODI	Wed, Apr 4, 2012	14.68	15.00	14.64	14.86
1481	NYSE	CODI	Tue, Apr 3, 2012	15.13	15.13	14.68	14.77
1480	NYSE	CODI	Mon, Apr 2, 2012	14.83	15.15	14.80	15.14
1479	NYSE	CODI	Fri, Mar 30, 2012	14.85	15.30	14.70	14.79
1478	NYSE	CODI	Thu, Mar 29, 2012	14.86	14.99	14.59	14.74
1477	NYSE	CODI	Wed, Mar 28, 2012	15.00	15.13	14.81	15.02
1476	NYSE	CODI	Tue, Mar 27, 2012	15.43	15.43	14.96	15.00
1475	NYSE	CODI	Mon, Mar 26, 2012	15.50	15.50	15.27	15.36
1474	NYSE	CODI	Fri, Mar 23, 2012	14.86	15.28	14.86	15.25
1473	NYSE	CODI	Thu, Mar 22, 2012	14.71	14.99	14.58	14.90
1472	NYSE	CODI	Wed, Mar 21, 2012	14.97	14.99	14.79	14.82
1471	NYSE	CODI	Tue, Mar 20, 2012	14.82	15.12	14.67	14.91
1470	NYSE	CODI	Mon, Mar 19, 2012	14.77	15.03	14.51	14.99
1469	NYSE	CODI	Fri, Mar 16, 2012	14.62	14.74	14.50	14.67
1468	NYSE	CODI	Thu, Mar 15, 2012	14.44	14.66	14.40	14.55
1467	NYSE	CODI	Wed, Mar 14, 2012	14.81	14.95	14.42	14.45
1466	NYSE	CODI	Tue, Mar 13, 2012	14.48	14.88	14.35	14.88
1465	NYSE	CODI	Mon, Mar 12, 2012	14.58	14.65	14.30	14.30
1464	NYSE	CODI	Fri, Mar 9, 2012	14.39	14.70	14.23	14.55
1463	NYSE	CODI	Thu, Mar 8, 2012	14.40	14.40	14.12	14.36
1462	NYSE	CODI	Wed, Mar 7, 2012	14.03	14.40	14.03	14.40
1461	NYSE	CODI	Tue, Mar 6, 2012	14.29	14.44	13.89	14.07
1460	NYSE	CODI	Mon, Mar 5, 2012	14.34	14.59	14.31	14.52
1459	NYSE	CODI	Fri, Mar 2, 2012	14.87	15.03	14.40	14.41
1458	NYSE	CODI	Thu, Mar 1, 2012	15.02	15.18	14.83	14.85
1457	NYSE	CODI	Wed, Feb 29, 2012	15.18	15.23	14.84	14.93
1456	NYSE	CODI	Tue, Feb 28, 2012	15.22	15.24	14.99	15.17
1455	NYSE	CODI	Mon, Feb 27, 2012	14.79	15.24	14.67	15.17
1454	NYSE	CODI	Fri, Feb 24, 2012	15.18	15.25	14.82	14.95
1453	NYSE	CODI	Thu, Feb 23, 2012	14.70	15.25	14.70	15.21
1452	NYSE	CODI	Wed, Feb 22, 2012	15.04	15.26	14.71	14.71
1451	NYSE	CODI	Tue, Feb 21, 2012	15.58	15.58	15.06	15.11
1450	NYSE	CODI	Fri, Feb 17, 2012	15.21	15.42	15.08	15.41
1449	NYSE	CODI	Thu, Feb 16, 2012	14.67	15.27	14.64	15.16
1448	NYSE	CODI	Wed, Feb 15, 2012	15.16	15.16	14.64	14.69
1447	NYSE	CODI	Tue, Feb 14, 2012	15.20	15.27	14.96	15.05
1446	NYSE	CODI	Mon, Feb 13, 2012	14.81	15.26	14.81	15.26
1445	NYSE	CODI	Fri, Feb 10, 2012	14.86	14.92	14.62	14.71
1444	NYSE	CODI	Thu, Feb 9, 2012	14.96	15.02	14.80	14.99
1443	NYSE	CODI	Wed, Feb 8, 2012	14.99	15.06	14.81	14.97
1442	NYSE	CODI	Tue, Feb 7, 2012	14.81	14.99	14.74	14.97
1441	NYSE	CODI	Mon, Feb 6, 2012	14.75	14.95	14.65	14.81
1440	NYSE	CODI	Fri, Feb 3, 2012	14.40	14.88	14.40	14.83
1439	NYSE	CODI	Thu, Feb 2, 2012	14.53	14.60	14.22	14.23
1438	NYSE	CODI	Wed, Feb 1, 2012	14.14	14.55	14.08	14.52
1437	NYSE	CODI	Tue, Jan 31, 2012	14.36	14.36	14.01	14.02
1436	NYSE	CODI	Mon, Jan 30, 2012	14.40	14.46	14.10	14.21
1435	NYSE	CODI	Fri, Jan 27, 2012	14.26	14.42	14.10	14.42
1434	NYSE	CODI	Thu, Jan 26, 2012	14.27	14.40	14.06	14.28
1433	NYSE	CODI	Wed, Jan 25, 2012	14.13	14.30	14.06	14.21
1432	NYSE	CODI	Tue, Jan 24, 2012	13.85	14.25	13.83	14.19
1431	NYSE	CODI	Mon, Jan 23, 2012	14.25	14.31	13.92	13.99
1430	NYSE	CODI	Fri, Jan 20, 2012	14.19	14.34	14.13	14.30
1429	NYSE	CODI	Thu, Jan 19, 2012	13.97	14.34	13.97	14.24
1428	NYSE	CODI	Wed, Jan 18, 2012	14.30	14.58	14.27	14.58
1427	NYSE	CODI	Tue, Jan 17, 2012	14.40	14.48	14.20	14.26
1426	NYSE	CODI	Fri, Jan 13, 2012	14.30	14.34	14.21	14.32
1425	NYSE	CODI	Thu, Jan 12, 2012	14.38	14.39	14.22	14.38
1424	NYSE	CODI	Wed, Jan 11, 2012	14.00	14.36	13.87	14.29
1423	NYSE	CODI	Tue, Jan 10, 2012	13.98	14.03	13.91	14.03
1422	NYSE	CODI	Mon, Jan 9, 2012	13.72	13.92	13.53	13.76
1421	NYSE	CODI	Fri, Jan 6, 2012	13.29	13.68	13.11	13.62
1420	NYSE	CODI	Thu, Jan 5, 2012	13.05	13.30	12.80	13.27
1419	NYSE	CODI	Wed, Jan 4, 2012	12.80	13.18	12.64	13.09
1418	NYSE	CODI	Tue, Jan 3, 2012	12.72	12.89	12.58	12.84
1417	NYSE	CODI	Fri, Dec 30, 2011	12.61	12.61	12.37	12.39
1416	NYSE	CODI	Thu, Dec 29, 2011	12.58	12.85	12.54	12.65
1415	NYSE	CODI	Wed, Dec 28, 2011	12.93	12.93	12.50	12.51
1414	NYSE	CODI	Tue, Dec 27, 2011	12.69	12.85	12.66	12.80
1413	NYSE	CODI	Fri, Dec 23, 2011	12.59	12.75	12.53	12.74
1412	NYSE	CODI	Thu, Dec 22, 2011	12.51	12.60	12.46	12.59
1411	NYSE	CODI	Wed, Dec 21, 2011	12.25	12.54	12.22	12.48
1410	NYSE	CODI	Tue, Dec 20, 2011	12.05	12.44	12.00	12.34
1409	NYSE	CODI	Mon, Dec 19, 2011	12.05	12.05	11.82	11.88
1408	NYSE	CODI	Fri, Dec 16, 2011	12.07	12.18	11.82	12.00
1407	NYSE	CODI	Thu, Dec 15, 2011	12.24	12.28	11.91	11.98
1406	NYSE	CODI	Wed, Dec 14, 2011	11.90	12.14	11.76	12.13
1405	NYSE	CODI	Tue, Dec 13, 2011	12.32	12.45	11.90	12.01
1404	NYSE	CODI	Mon, Dec 12, 2011	12.33	12.40	12.01	12.23
1403	NYSE	CODI	Fri, Dec 9, 2011	12.19	12.60	12.19	12.53
1402	NYSE	CODI	Thu, Dec 8, 2011	12.46	12.56	12.12	12.12
1401	NYSE	CODI	Wed, Dec 7, 2011	12.67	12.77	12.40	12.58
1400	NYSE	CODI	Tue, Dec 6, 2011	12.68	12.84	12.59	12.71
1399	NYSE	CODI	Mon, Dec 5, 2011	12.75	12.79	12.50	12.68
1398	NYSE	CODI	Fri, Dec 2, 2011	12.60	12.78	12.47	12.55
1397	NYSE	CODI	Thu, Dec 1, 2011	12.75	12.88	12.40	12.44
1396	NYSE	CODI	Wed, Nov 30, 2011	12.40	12.82	12.20	12.82
1395	NYSE	CODI	Tue, Nov 29, 2011	11.85	12.03	11.73	11.86
1394	NYSE	CODI	Mon, Nov 28, 2011	11.62	11.87	11.57	11.82
1393	NYSE	CODI	Fri, Nov 25, 2011	11.50	11.66	11.24	11.25
1392	NYSE	CODI	Wed, Nov 23, 2011	11.76	11.83	11.46	11.47
1391	NYSE	CODI	Tue, Nov 22, 2011	12.13	12.26	11.84	11.84
1390	NYSE	CODI	Mon, Nov 21, 2011	12.29	12.40	11.95	12.13
1389	NYSE	CODI	Fri, Nov 18, 2011	12.47	12.58	12.26	12.44
1388	NYSE	CODI	Thu, Nov 17, 2011	12.81	12.83	12.37	12.47
1387	NYSE	CODI	Wed, Nov 16, 2011	12.80	13.00	12.64	12.78
1386	NYSE	CODI	Tue, Nov 15, 2011	12.60	12.92	12.43	12.90
1385	NYSE	CODI	Mon, Nov 14, 2011	12.67	12.75	12.42	12.61
1384	NYSE	CODI	Fri, Nov 11, 2011	12.76	12.82	12.61	12.72
1383	NYSE	CODI	Thu, Nov 10, 2011	12.83	12.83	12.52	12.62
1382	NYSE	CODI	Wed, Nov 9, 2011	12.51	12.93	12.41	12.57
1381	NYSE	CODI	Tue, Nov 8, 2011	13.25	13.25	12.75	13.13
1380	NYSE	CODI	Mon, Nov 7, 2011	13.10	13.18	12.80	13.12
1379	NYSE	CODI	Fri, Nov 4, 2011	13.20	13.25	12.86	13.18
1378	NYSE	CODI	Thu, Nov 3, 2011	12.95	13.30	12.51	13.30
1377	NYSE	CODI	Wed, Nov 2, 2011	12.71	12.93	12.57	12.83
1376	NYSE	CODI	Tue, Nov 1, 2011	12.57	13.04	12.46	12.54
1375	NYSE	CODI	Mon, Oct 31, 2011	13.45	13.50	13.06	13.06
1374	NYSE	CODI	Fri, Oct 28, 2011	13.84	13.94	13.36	13.50
1373	NYSE	CODI	Thu, Oct 27, 2011	13.20	13.99	13.20	13.83
1372	NYSE	CODI	Wed, Oct 26, 2011	13.32	13.40	13.03	13.34
1371	NYSE	CODI	Tue, Oct 25, 2011	13.32	13.52	13.10	13.15
1370	NYSE	CODI	Mon, Oct 24, 2011	13.39	13.69	13.26	13.39
1369	NYSE	CODI	Fri, Oct 21, 2011	13.68	13.73	13.17	13.33
1368	NYSE	CODI	Thu, Oct 20, 2011	13.73	13.91	13.50	13.84
1367	NYSE	CODI	Wed, Oct 19, 2011	13.98	14.00	13.52	13.64
1366	NYSE	CODI	Tue, Oct 18, 2011	13.40	13.89	13.23	13.83
1365	NYSE	CODI	Mon, Oct 17, 2011	13.70	13.77	13.25	13.28
1364	NYSE	CODI	Fri, Oct 14, 2011	13.42	13.75	13.30	13.68
1363	NYSE	CODI	Thu, Oct 13, 2011	13.10	13.31	12.82	13.26
1362	NYSE	CODI	Wed, Oct 12, 2011	13.00	13.30	13.00	13.14
1361	NYSE	CODI	Tue, Oct 11, 2011	12.44	12.95	12.42	12.94
1360	NYSE	CODI	Mon, Oct 10, 2011	12.11	12.44	11.99	12.44
1359	NYSE	CODI	Fri, Oct 7, 2011	12.26	12.26	11.84	11.88
1358	NYSE	CODI	Thu, Oct 6, 2011	12.24	12.24	11.90	12.11
1357	NYSE	CODI	Wed, Oct 5, 2011	12.72	12.72	12.08	12.24
1356	NYSE	CODI	Tue, Oct 4, 2011	11.45	12.69	11.21	12.62
1355	NYSE	CODI	Mon, Oct 3, 2011	12.09	12.35	11.51	11.51
1354	NYSE	CODI	Fri, Sep 30, 2011	12.25	12.54	12.17	12.18
1353	NYSE	CODI	Thu, Sep 29, 2011	12.27	12.49	11.98	12.49
1352	NYSE	CODI	Wed, Sep 28, 2011	12.66	12.66	11.93	11.99
1351	NYSE	CODI	Tue, Sep 27, 2011	12.67	13.03	12.49	12.63
1350	NYSE	CODI	Mon, Sep 26, 2011	12.35	12.48	11.95	12.47
1349	NYSE	CODI	Fri, Sep 23, 2011	11.80	12.19	11.77	12.18
1348	NYSE	CODI	Thu, Sep 22, 2011	12.12	12.22	11.77	11.80
1347	NYSE	CODI	Wed, Sep 21, 2011	12.50	12.83	12.15	12.18
1346	NYSE	CODI	Tue, Sep 20, 2011	12.71	12.78	12.41	12.47
1345	NYSE	CODI	Mon, Sep 19, 2011	12.72	12.78	12.52	12.64
1344	NYSE	CODI	Fri, Sep 16, 2011	13.15	13.20	12.80	12.95
1343	NYSE	CODI	Thu, Sep 15, 2011	13.00	13.12	12.83	13.06
1342	NYSE	CODI	Wed, Sep 14, 2011	12.73	13.07	12.42	12.86
1341	NYSE	CODI	Tue, Sep 13, 2011	12.50	12.71	12.35	12.59
1340	NYSE	CODI	Mon, Sep 12, 2011	12.12	12.55	12.06	12.48
1339	NYSE	CODI	Fri, Sep 9, 2011	12.56	12.66	12.12	12.24
1338	NYSE	CODI	Thu, Sep 8, 2011	13.00	13.32	12.64	12.71
1337	NYSE	CODI	Wed, Sep 7, 2011	12.87	13.09	12.76	13.07
1336	NYSE	CODI	Tue, Sep 6, 2011	12.43	12.70	12.32	12.63
1335	NYSE	CODI	Fri, Sep 2, 2011	13.00	13.15	12.69	12.70
1334	NYSE	CODI	Thu, Sep 1, 2011	13.75	13.81	13.21	13.25
1333	NYSE	CODI	Wed, Aug 31, 2011	13.85	14.10	13.56	13.72
1332	NYSE	CODI	Tue, Aug 30, 2011	13.60	13.82	13.41	13.74
1331	NYSE	CODI	Mon, Aug 29, 2011	13.08	13.74	13.07	13.74
1330	NYSE	CODI	Fri, Aug 26, 2011	12.56	12.96	12.32	12.96
1329	NYSE	CODI	Thu, Aug 25, 2011	12.80	13.19	12.50	12.52
1328	NYSE	CODI	Wed, Aug 24, 2011	12.51	12.84	12.29	12.73
1327	NYSE	CODI	Tue, Aug 23, 2011	11.97	12.50	11.79	12.50
1326	NYSE	CODI	Mon, Aug 22, 2011	12.26	12.26	11.76	11.89
1325	NYSE	CODI	Fri, Aug 19, 2011	12.07	12.51	11.90	11.93
1324	NYSE	CODI	Thu, Aug 18, 2011	12.57	12.59	12.12	12.25
1323	NYSE	CODI	Wed, Aug 17, 2011	12.59	12.94	12.50	12.88
1322	NYSE	CODI	Tue, Aug 16, 2011	12.65	12.78	12.25	12.70
1321	NYSE	CODI	Mon, Aug 15, 2011	12.26	12.65	12.26	12.65
1320	NYSE	CODI	Fri, Aug 12, 2011	12.43	12.59	12.00	12.09
1319	NYSE	CODI	Thu, Aug 11, 2011	11.82	12.59	11.21	12.35
1318	NYSE	CODI	Wed, Aug 10, 2011	12.89	12.89	11.45	11.46
1317	NYSE	CODI	Tue, Aug 9, 2011	12.74	12.90	11.40	12.28
1316	NYSE	CODI	Mon, Aug 8, 2011	13.43	14.04	12.55	12.71
1315	NYSE	CODI	Fri, Aug 5, 2011	14.63	14.65	13.52	14.05
1314	NYSE	CODI	Thu, Aug 4, 2011	15.04	15.10	14.44	14.44
1313	NYSE	CODI	Wed, Aug 3, 2011	14.74	15.17	14.47	15.07
1312	NYSE	CODI	Tue, Aug 2, 2011	15.13	15.17	14.73	14.73
1311	NYSE	CODI	Mon, Aug 1, 2011	15.20	15.35	14.95	15.22
1310	NYSE	CODI	Fri, Jul 29, 2011	15.03	15.18	14.90	14.97
1309	NYSE	CODI	Thu, Jul 28, 2011	15.29	15.32	15.10	15.16
1308	NYSE	CODI	Wed, Jul 27, 2011	15.58	15.62	15.16	15.21
1307	NYSE	CODI	Tue, Jul 26, 2011	15.90	16.00	15.66	15.66
1306	NYSE	CODI	Mon, Jul 25, 2011	16.10	16.14	15.92	15.93
1305	NYSE	CODI	Fri, Jul 22, 2011	16.29	16.30	16.10	16.22
1304	NYSE	CODI	Thu, Jul 21, 2011	16.09	16.33	16.02	16.31
1303	NYSE	CODI	Wed, Jul 20, 2011	16.32	16.32	15.95	15.99
1302	NYSE	CODI	Tue, Jul 19, 2011	16.27	16.39	15.91	16.26
1301	NYSE	CODI	Mon, Jul 18, 2011	16.99	17.09	16.26	16.33
1300	NYSE	CODI	Fri, Jul 15, 2011	17.10	17.15	16.97	17.06
1299	NYSE	CODI	Thu, Jul 14, 2011	17.05	17.17	16.95	17.02
1298	NYSE	CODI	Wed, Jul 13, 2011	17.09	17.15	16.99	17.05
1297	NYSE	CODI	Tue, Jul 12, 2011	16.99	17.18	16.94	17.00
1296	NYSE	CODI	Mon, Jul 11, 2011	17.16	17.29	17.00	17.07
1295	NYSE	CODI	Fri, Jul 8, 2011	17.07	17.36	17.07	17.33
1294	NYSE	CODI	Thu, Jul 7, 2011	17.05	17.29	16.94	17.20
1293	NYSE	CODI	Wed, Jul 6, 2011	16.57	16.96	16.45	16.95
1292	NYSE	CODI	Tue, Jul 5, 2011	16.74	16.85	16.57	16.59
1291	NYSE	CODI	Fri, Jul 1, 2011	16.47	16.80	16.39	16.73
1290	NYSE	CODI	Thu, Jun 30, 2011	16.49	16.54	16.42	16.49
1289	NYSE	CODI	Wed, Jun 29, 2011	16.34	16.50	16.23	16.42
1288	NYSE	CODI	Tue, Jun 28, 2011	16.25	16.34	16.20	16.31
1287	NYSE	CODI	Mon, Jun 27, 2011	16.05	16.35	16.04	16.22
1286	NYSE	CODI	Fri, Jun 24, 2011	16.19	16.25	15.95	16.07
1285	NYSE	CODI	Thu, Jun 23, 2011	16.19	16.35	15.95	16.17
1284	NYSE	CODI	Wed, Jun 22, 2011	16.18	16.76	16.07	16.39
1283	NYSE	CODI	Tue, Jun 21, 2011	16.11	16.50	16.11	16.21
1282	NYSE	CODI	Mon, Jun 20, 2011	15.81	16.18	15.72	15.98
1281	NYSE	CODI	Fri, Jun 17, 2011	15.85	16.09	15.75	15.87
1280	NYSE	CODI	Thu, Jun 16, 2011	15.51	15.95	15.50	15.75
1279	NYSE	CODI	Wed, Jun 15, 2011	15.57	15.67	15.36	15.52
1278	NYSE	CODI	Tue, Jun 14, 2011	15.53	15.75	15.46	15.73
1277	NYSE	CODI	Mon, Jun 13, 2011	15.04	15.48	15.02	15.37
1276	NYSE	CODI	Fri, Jun 10, 2011	15.31	15.39	15.02	15.04
1275	NYSE	CODI	Thu, Jun 9, 2011	15.19	15.49	15.14	15.39
1274	NYSE	CODI	Wed, Jun 8, 2011	15.20	15.34	15.15	15.19
1273	NYSE	CODI	Tue, Jun 7, 2011	15.29	15.45	15.11	15.27
1272	NYSE	CODI	Mon, Jun 6, 2011	15.09	15.42	15.02	15.15
1271	NYSE	CODI	Fri, Jun 3, 2011	15.02	15.30	15.02	15.07
1270	NYSE	CODI	Thu, Jun 2, 2011	15.05	15.32	15.03	15.13
1269	NYSE	CODI	Wed, Jun 1, 2011	15.61	15.76	15.02	15.02
1268	NYSE	CODI	Tue, May 31, 2011	15.60	15.91	15.50	15.61
1267	NYSE	CODI	Fri, May 27, 2011	15.52	15.54	15.35	15.38
1266	NYSE	CODI	Thu, May 26, 2011	15.62	15.65	15.33	15.43
1265	NYSE	CODI	Wed, May 25, 2011	15.68	15.76	15.55	15.62
1264	NYSE	CODI	Tue, May 24, 2011	15.95	16.00	15.66	15.69
1263	NYSE	CODI	Mon, May 23, 2011	15.61	16.06	15.60	15.93
1262	NYSE	CODI	Fri, May 20, 2011	15.88	16.07	15.78	15.91
1261	NYSE	CODI	Thu, May 19, 2011	15.82	16.05	15.64	15.92
1260	NYSE	CODI	Wed, May 18, 2011	15.36	15.66	15.32	15.66
1259	NYSE	CODI	Tue, May 17, 2011	16.09	16.09	15.32	15.41
1258	NYSE	CODI	Mon, May 16, 2011	16.23	16.60	16.12	16.24
1257	NYSE	CODI	Fri, May 13, 2011	16.69	16.72	16.27	16.30
1256	NYSE	CODI	Thu, May 12, 2011	16.27	16.76	16.08	16.72
1255	NYSE	CODI	Wed, May 11, 2011	16.62	16.67	16.28	16.35
1254	NYSE	CODI	Tue, May 10, 2011	16.04	16.73	15.99	16.62
1253	NYSE	CODI	Mon, May 9, 2011	15.77	16.01	15.77	15.96
1252	NYSE	CODI	Fri, May 6, 2011	15.73	16.02	15.61	15.82
1251	NYSE	CODI	Thu, May 5, 2011	15.88	15.94	15.55	15.60
1250	NYSE	CODI	Wed, May 4, 2011	16.08	16.08	15.87	16.00
1249	NYSE	CODI	Tue, May 3, 2011	15.89	16.10	15.89	16.02
1248	NYSE	CODI	Mon, May 2, 2011	16.75	16.90	15.94	15.96
1247	NYSE	CODI	Fri, Apr 29, 2011	16.70	16.81	16.42	16.76
1246	NYSE	CODI	Thu, Apr 28, 2011	16.40	16.70	16.35	16.68
1245	NYSE	CODI	Wed, Apr 27, 2011	16.11	16.47	16.08	16.39
1244	NYSE	CODI	Tue, Apr 26, 2011	16.12	16.26	16.02	16.07
1243	NYSE	CODI	Mon, Apr 25, 2011	15.43	16.26	15.43	16.05
1242	NYSE	CODI	Thu, Apr 21, 2011	15.29	15.34	15.11	15.34
1241	NYSE	CODI	Wed, Apr 20, 2011	15.18	15.29	15.12	15.25
1240	NYSE	CODI	Tue, Apr 19, 2011	15.07	15.23	14.98	15.04
1239	NYSE	CODI	Mon, Apr 18, 2011	14.93	15.18	14.89	14.99
1238	NYSE	CODI	Fri, Apr 15, 2011	14.96	15.19	14.94	15.12
1237	NYSE	CODI	Thu, Apr 14, 2011	14.61	14.99	14.61	14.97
1236	NYSE	CODI	Wed, Apr 13, 2011	15.00	15.00	14.67	14.69
1235	NYSE	CODI	Tue, Apr 12, 2011	15.09	15.09	14.75	14.84
1234	NYSE	CODI	Mon, Apr 11, 2011	14.97	15.06	14.81	14.85
1233	NYSE	CODI	Fri, Apr 8, 2011	15.00	15.10	14.92	14.95
1232	NYSE	CODI	Thu, Apr 7, 2011	15.00	15.12	14.87	15.00
1231	NYSE	CODI	Wed, Apr 6, 2011	14.97	14.99	14.89	14.95
1230	NYSE	CODI	Tue, Apr 5, 2011	14.91	14.99	14.86	14.92
1229	NYSE	CODI	Mon, Apr 4, 2011	14.86	14.97	14.83	14.97
1228	NYSE	CODI	Fri, Apr 1, 2011	14.82	14.95	14.75	14.82
1227	NYSE	CODI	Thu, Mar 31, 2011	14.44	14.74	14.41	14.74
1226	NYSE	CODI	Wed, Mar 30, 2011	14.55	14.65	14.47	14.51
1225	NYSE	CODI	Tue, Mar 29, 2011	14.50	14.59	14.40	14.55
1224	NYSE	CODI	Mon, Mar 28, 2011	14.76	14.76	14.50	14.50
1223	NYSE	CODI	Fri, Mar 25, 2011	14.77	14.96	14.62	14.75
1222	NYSE	CODI	Thu, Mar 24, 2011	15.25	15.29	15.05	15.26
1221	NYSE	CODI	Wed, Mar 23, 2011	15.16	15.28	15.01	15.18
1220	NYSE	CODI	Tue, Mar 22, 2011	15.13	15.21	15.06	15.14
1219	NYSE	CODI	Mon, Mar 21, 2011	14.77	15.11	14.60	15.10
1218	NYSE	CODI	Fri, Mar 18, 2011	14.72	14.75	14.07	14.75
1217	NYSE	CODI	Thu, Mar 17, 2011	15.32	15.36	14.67	14.79
1216	NYSE	CODI	Wed, Mar 16, 2011	15.17	15.20	14.94	15.05
1215	NYSE	CODI	Tue, Mar 15, 2011	14.79	15.25	14.71	15.19
1214	NYSE	CODI	Mon, Mar 14, 2011	15.15	15.40	15.02	15.21
1213	NYSE	CODI	Fri, Mar 11, 2011	15.03	15.40	14.87	15.29
1212	NYSE	CODI	Thu, Mar 10, 2011	15.09	15.09	14.01	15.05
1211	NYSE	CODI	Wed, Mar 9, 2011	15.68	15.75	15.47	15.48
1210	NYSE	CODI	Tue, Mar 8, 2011	15.44	15.81	15.40	15.67
1209	NYSE	CODI	Mon, Mar 7, 2011	16.05	16.05	15.33	15.43
1208	NYSE	CODI	Fri, Mar 4, 2011	16.20	16.25	15.79	16.00
1207	NYSE	CODI	Thu, Mar 3, 2011	15.93	16.35	15.93	16.23
1206	NYSE	CODI	Wed, Mar 2, 2011	15.93	15.94	15.49	15.79
1205	NYSE	CODI	Tue, Mar 1, 2011	16.34	16.47	15.87	15.89
1204	NYSE	CODI	Mon, Feb 28, 2011	16.10	16.33	16.07	16.21
1203	NYSE	CODI	Fri, Feb 25, 2011	15.83	16.10	15.70	16.08
1202	NYSE	CODI	Thu, Feb 24, 2011	15.53	15.84	15.46	15.78
1201	NYSE	CODI	Wed, Feb 23, 2011	16.41	16.47	15.05	15.53
1200	NYSE	CODI	Tue, Feb 22, 2011	16.57	17.00	16.32	16.36
1199	NYSE	CODI	Fri, Feb 18, 2011	17.16	17.25	16.14	16.72
1198	NYSE	CODI	Thu, Feb 17, 2011	18.00	18.06	17.92	18.02
1197	NYSE	CODI	Wed, Feb 16, 2011	17.89	18.01	17.81	18.01
1196	NYSE	CODI	Tue, Feb 15, 2011	17.90	17.94	17.80	17.86
1195	NYSE	CODI	Mon, Feb 14, 2011	17.96	18.05	17.87	17.95
1194	NYSE	CODI	Fri, Feb 11, 2011	17.63	17.90	17.51	17.90
1193	NYSE	CODI	Thu, Feb 10, 2011	17.66	17.85	17.49	17.65
1192	NYSE	CODI	Wed, Feb 9, 2011	17.89	18.00	17.68	17.78
1191	NYSE	CODI	Tue, Feb 8, 2011	17.81	17.93	17.64	17.91
1190	NYSE	CODI	Mon, Feb 7, 2011	17.63	17.91	17.50	17.82
1189	NYSE	CODI	Fri, Feb 4, 2011	17.56	17.69	17.42	17.63
1188	NYSE	CODI	Thu, Feb 3, 2011	17.75	17.95	17.56	17.57
1187	NYSE	CODI	Wed, Feb 2, 2011	17.58	17.84	17.58	17.80
1186	NYSE	CODI	Tue, Feb 1, 2011	17.30	17.68	17.27	17.64
1185	NYSE	CODI	Mon, Jan 31, 2011	17.20	17.37	17.01	17.27
1184	NYSE	CODI	Fri, Jan 28, 2011	17.66	17.78	17.14	17.15
1183	NYSE	CODI	Thu, Jan 27, 2011	17.57	17.65	17.40	17.59
1182	NYSE	CODI	Wed, Jan 26, 2011	17.49	17.85	17.36	17.57
1181	NYSE	CODI	Tue, Jan 25, 2011	17.45	17.47	17.22	17.42
1180	NYSE	CODI	Mon, Jan 24, 2011	17.39	17.61	17.39	17.48
1179	NYSE	CODI	Fri, Jan 21, 2011	17.32	17.49	17.22	17.32
1178	NYSE	CODI	Thu, Jan 20, 2011	17.54	17.59	17.18	17.19
1177	NYSE	CODI	Wed, Jan 19, 2011	18.12	18.14	17.50	17.58
1176	NYSE	CODI	Tue, Jan 18, 2011	18.55	18.58	18.35	18.41
1175	NYSE	CODI	Fri, Jan 14, 2011	18.36	18.50	18.18	18.50
1174	NYSE	CODI	Thu, Jan 13, 2011	18.45	18.47	18.29	18.36
1173	NYSE	CODI	Wed, Jan 12, 2011	18.44	18.46	18.31	18.45
1172	NYSE	CODI	Tue, Jan 11, 2011	18.29	18.41	18.23	18.32
1171	NYSE	CODI	Mon, Jan 10, 2011	18.02	18.27	17.83	18.23
1170	NYSE	CODI	Fri, Jan 7, 2011	18.02	18.49	17.89	18.08
1169	NYSE	CODI	Thu, Jan 6, 2011	17.91	18.31	17.87	18.07
1168	NYSE	CODI	Wed, Jan 5, 2011	17.36	17.90	17.30	17.87
1167	NYSE	CODI	Tue, Jan 4, 2011	17.84	17.91	17.27	17.42
1166	NYSE	CODI	Mon, Jan 3, 2011	17.83	17.97	17.80	17.86
1165	NYSE	CODI	Fri, Dec 31, 2010	17.77	17.96	17.67	17.69
1164	NYSE	CODI	Thu, Dec 30, 2010	17.69	17.92	17.56	17.80
1163	NYSE	CODI	Wed, Dec 29, 2010	17.43	17.68	17.40	17.62
1162	NYSE	CODI	Tue, Dec 28, 2010	17.44	17.67	17.30	17.46
1161	NYSE	CODI	Mon, Dec 27, 2010	17.23	17.58	17.23	17.50
1160	NYSE	CODI	Thu, Dec 23, 2010	17.10	17.58	17.10	17.34
1159	NYSE	CODI	Wed, Dec 22, 2010	17.13	17.23	17.05	17.14
1158	NYSE	CODI	Tue, Dec 21, 2010	16.88	17.17	16.79	17.14
1157	NYSE	CODI	Mon, Dec 20, 2010	16.95	16.98	16.65	16.81
1156	NYSE	CODI	Fri, Dec 17, 2010	17.23	17.24	16.55	16.88
1155	NYSE	CODI	Thu, Dec 16, 2010	17.38	17.54	17.16	17.23
1154	NYSE	CODI	Wed, Dec 15, 2010	17.75	17.96	17.36	17.39
1153	NYSE	CODI	Tue, Dec 14, 2010	17.55	17.98	17.43	17.78
1152	NYSE	CODI	Mon, Dec 13, 2010	17.49	17.57	17.27	17.43
1151	NYSE	CODI	Fri, Dec 10, 2010	17.16	17.44	17.02	17.43
1150	NYSE	CODI	Thu, Dec 9, 2010	17.30	17.30	17.01	17.13
1149	NYSE	CODI	Wed, Dec 8, 2010	16.99	17.20	16.96	17.12
1148	NYSE	CODI	Tue, Dec 7, 2010	17.11	17.11	16.90	17.00
1147	NYSE	CODI	Mon, Dec 6, 2010	16.91	17.09	16.90	16.99
1146	NYSE	CODI	Fri, Dec 3, 2010	16.81	17.01	16.74	16.99
1145	NYSE	CODI	Thu, Dec 2, 2010	16.85	16.94	16.75	16.93
1144	NYSE	CODI	Wed, Dec 1, 2010	16.88	16.90	16.69	16.80
1143	NYSE	CODI	Tue, Nov 30, 2010	16.64	16.69	16.49	16.60
1142	NYSE	CODI	Mon, Nov 29, 2010	16.70	16.86	16.35	16.83
1141	NYSE	CODI	Fri, Nov 26, 2010	16.64	16.87	16.57	16.77
1140	NYSE	CODI	Wed, Nov 24, 2010	16.68	16.80	16.44	16.80
1139	NYSE	CODI	Tue, Nov 23, 2010	16.45	16.60	16.43	16.44
1138	NYSE	CODI	Mon, Nov 22, 2010	16.66	16.72	16.40	16.71
1137	NYSE	CODI	Fri, Nov 19, 2010	16.62	16.89	16.52	16.72
1136	NYSE	CODI	Thu, Nov 18, 2010	16.67	16.76	16.55	16.61
1135	NYSE	CODI	Wed, Nov 17, 2010	16.53	16.64	16.37	16.52
1134	NYSE	CODI	Tue, Nov 16, 2010	16.78	16.80	16.37	16.55
1133	NYSE	CODI	Mon, Nov 15, 2010	16.76	16.89	16.64	16.87
1132	NYSE	CODI	Fri, Nov 12, 2010	16.82	16.85	16.51	16.77
1131	NYSE	CODI	Thu, Nov 11, 2010	17.28	17.82	17.25	17.79
1130	NYSE	CODI	Wed, Nov 10, 2010	17.09	17.49	16.87	17.45
1129	NYSE	CODI	Tue, Nov 9, 2010	17.61	17.73	17.09	17.15
1128	NYSE	CODI	Mon, Nov 8, 2010	17.90	17.93	17.60	17.62
1127	NYSE	CODI	Fri, Nov 5, 2010	17.60	17.90	17.60	17.76
1126	NYSE	CODI	Thu, Nov 4, 2010	17.45	17.76	17.30	17.72
1125	NYSE	CODI	Wed, Nov 3, 2010	17.00	17.26	16.82	17.22
1124	NYSE	CODI	Tue, Nov 2, 2010	16.85	17.05	16.72	16.95
1123	NYSE	CODI	Mon, Nov 1, 2010	17.00	17.26	16.45	16.63
1122	NYSE	CODI	Fri, Oct 29, 2010	16.86	17.17	16.75	17.06
1121	NYSE	CODI	Thu, Oct 28, 2010	16.85	16.99	16.66	16.81
1120	NYSE	CODI	Wed, Oct 27, 2010	16.66	16.83	16.46	16.77
1119	NYSE	CODI	Tue, Oct 26, 2010	16.54	16.83	16.42	16.70
1118	NYSE	CODI	Mon, Oct 25, 2010	16.45	16.70	16.42	16.58
1117	NYSE	CODI	Fri, Oct 22, 2010	16.33	16.40	15.92	16.28
1116	NYSE	CODI	Thu, Oct 21, 2010	16.76	16.95	16.23	16.35
1115	NYSE	CODI	Wed, Oct 20, 2010	17.25	17.25	16.74	16.77
1114	NYSE	CODI	Tue, Oct 19, 2010	17.69	17.76	17.34	17.46
1113	NYSE	CODI	Mon, Oct 18, 2010	17.84	18.16	17.82	18.02
1112	NYSE	CODI	Fri, Oct 15, 2010	17.61	17.85	17.40	17.58
1111	NYSE	CODI	Thu, Oct 14, 2010	17.58	17.58	17.35	17.46
1110	NYSE	CODI	Wed, Oct 13, 2010	17.31	17.61	17.18	17.44
1109	NYSE	CODI	Tue, Oct 12, 2010	17.19	17.25	17.00	17.17
1108	NYSE	CODI	Mon, Oct 11, 2010	17.00	17.32	17.00	17.15
1107	NYSE	CODI	Fri, Oct 8, 2010	16.85	17.04	16.75	16.99
1106	NYSE	CODI	Thu, Oct 7, 2010	16.92	16.95	16.68	16.77
1105	NYSE	CODI	Wed, Oct 6, 2010	16.61	16.91	16.50	16.81
1104	NYSE	CODI	Tue, Oct 5, 2010	16.30	16.62	16.13	16.61
1103	NYSE	CODI	Mon, Oct 4, 2010	16.31	16.35	16.05	16.09
1102	NYSE	CODI	Fri, Oct 1, 2010	16.24	16.34	16.07	16.29
1101	NYSE	CODI	Thu, Sep 30, 2010	16.15	16.30	15.90	16.16
1100	NYSE	CODI	Wed, Sep 29, 2010	15.90	16.14	15.84	16.10
1099	NYSE	CODI	Tue, Sep 28, 2010	15.71	16.00	15.53	16.00
1098	NYSE	CODI	Mon, Sep 27, 2010	15.73	15.90	15.65	15.73
1097	NYSE	CODI	Fri, Sep 24, 2010	15.49	15.79	15.49	15.74
1096	NYSE	CODI	Thu, Sep 23, 2010	15.49	15.64	15.26	15.31
1095	NYSE	CODI	Wed, Sep 22, 2010	15.66	15.76	15.50	15.53
1094	NYSE	CODI	Tue, Sep 21, 2010	15.69	15.83	15.59	15.66
1093	NYSE	CODI	Mon, Sep 20, 2010	15.35	15.73	15.34	15.71
1092	NYSE	CODI	Fri, Sep 17, 2010	15.02	15.35	14.65	15.31
1091	NYSE	CODI	Thu, Sep 16, 2010	14.93	15.00	14.81	14.94
1090	NYSE	CODI	Wed, Sep 15, 2010	14.81	14.97	14.81	14.91
1089	NYSE	CODI	Tue, Sep 14, 2010	15.24	15.25	14.84	14.90
1088	NYSE	CODI	Mon, Sep 13, 2010	15.16	15.29	15.06	15.25
1087	NYSE	CODI	Fri, Sep 10, 2010	15.02	15.15	15.02	15.06
1086	NYSE	CODI	Thu, Sep 9, 2010	15.00	15.02	14.91	15.01
1085	NYSE	CODI	Wed, Sep 8, 2010	14.75	14.96	14.69	14.87
1084	NYSE	CODI	Tue, Sep 7, 2010	14.91	14.93	14.65	14.70
1083	NYSE	CODI	Fri, Sep 3, 2010	14.88	14.99	14.81	14.94
1082	NYSE	CODI	Thu, Sep 2, 2010	14.69	14.75	14.60	14.74
1081	NYSE	CODI	Wed, Sep 1, 2010	14.34	14.73	14.24	14.71
1080	NYSE	CODI	Tue, Aug 31, 2010	14.00	14.32	13.89	14.18
1079	NYSE	CODI	Mon, Aug 30, 2010	14.53	14.61	14.03	14.04
1078	NYSE	CODI	Fri, Aug 27, 2010	14.05	14.58	14.05	14.55
1077	NYSE	CODI	Thu, Aug 26, 2010	14.37	14.39	14.00	14.05
1076	NYSE	CODI	Wed, Aug 25, 2010	14.04	14.29	13.81	14.25
1075	NYSE	CODI	Tue, Aug 24, 2010	13.85	14.16	13.81	14.09
1074	NYSE	CODI	Mon, Aug 23, 2010	14.10	14.27	13.90	13.91
1073	NYSE	CODI	Fri, Aug 20, 2010	14.06	14.19	13.91	14.04
1072	NYSE	CODI	Thu, Aug 19, 2010	14.71	14.80	14.07	14.08
1071	NYSE	CODI	Wed, Aug 18, 2010	14.50	14.84	14.32	14.72
1070	NYSE	CODI	Tue, Aug 17, 2010	14.31	14.57	14.16	14.52
1069	NYSE	CODI	Mon, Aug 16, 2010	14.04	14.24	13.96	14.09
1068	NYSE	CODI	Fri, Aug 13, 2010	14.14	14.20	13.96	14.15
1067	NYSE	CODI	Thu, Aug 12, 2010	14.05	14.21	13.93	14.15
1066	NYSE	CODI	Wed, Aug 11, 2010	14.56	14.68	14.10	14.12
1065	NYSE	CODI	Tue, Aug 10, 2010	15.21	15.24	14.70	14.79
1064	NYSE	CODI	Mon, Aug 9, 2010	14.86	15.15	14.82	15.15
1063	NYSE	CODI	Fri, Aug 6, 2010	14.78	15.04	14.63	14.81
1062	NYSE	CODI	Thu, Aug 5, 2010	15.01	15.14	14.90	14.93
1061	NYSE	CODI	Wed, Aug 4, 2010	15.02	15.20	14.98	15.06
1060	NYSE	CODI	Tue, Aug 3, 2010	15.09	15.19	14.92	14.99
1059	NYSE	CODI	Mon, Aug 2, 2010	15.17	15.25	14.95	15.11
1058	NYSE	CODI	Fri, Jul 30, 2010	14.84	15.14	14.78	15.07
1057	NYSE	CODI	Thu, Jul 29, 2010	14.97	14.99	14.65	14.97
1056	NYSE	CODI	Wed, Jul 28, 2010	14.99	15.00	14.68	14.80
1055	NYSE	CODI	Tue, Jul 27, 2010	14.92	14.99	14.81	14.97
1054	NYSE	CODI	Mon, Jul 26, 2010	14.86	14.89	14.70	14.86
1053	NYSE	CODI	Fri, Jul 23, 2010	14.36	14.89	14.34	14.86
1052	NYSE	CODI	Thu, Jul 22, 2010	13.99	14.50	13.90	14.46
1051	NYSE	CODI	Wed, Jul 21, 2010	14.18	14.25	13.82	13.84
1050	NYSE	CODI	Tue, Jul 20, 2010	14.11	14.53	14.10	14.47
1049	NYSE	CODI	Mon, Jul 19, 2010	14.20	14.34	14.09	14.25
1048	NYSE	CODI	Fri, Jul 16, 2010	14.44	14.56	14.01	14.07
1047	NYSE	CODI	Thu, Jul 15, 2010	14.76	14.85	14.39	14.58
1046	NYSE	CODI	Wed, Jul 14, 2010	14.73	14.85	14.40	14.70
1045	NYSE	CODI	Tue, Jul 13, 2010	14.43	14.84	14.35	14.82
1044	NYSE	CODI	Mon, Jul 12, 2010	14.11	14.30	13.90	14.26
1043	NYSE	CODI	Fri, Jul 9, 2010	13.72	14.13	13.64	14.11
1042	NYSE	CODI	Thu, Jul 8, 2010	13.57	13.80	13.48	13.72
1041	NYSE	CODI	Wed, Jul 7, 2010	13.22	13.45	13.11	13.43
1040	NYSE	CODI	Tue, Jul 6, 2010	13.78	13.98	13.07	13.13
1039	NYSE	CODI	Fri, Jul 2, 2010	13.45	13.75	13.25	13.60
1038	NYSE	CODI	Thu, Jul 1, 2010	13.50	13.59	13.03	13.32
1037	NYSE	CODI	Wed, Jun 30, 2010	13.36	13.71	13.24	13.41
1036	NYSE	CODI	Tue, Jun 29, 2010	13.90	14.02	13.22	13.33
1035	NYSE	CODI	Mon, Jun 28, 2010	14.04	14.38	14.04	14.15
1034	NYSE	CODI	Fri, Jun 25, 2010	13.90	14.20	13.75	14.19
1033	NYSE	CODI	Thu, Jun 24, 2010	14.09	14.21	13.83	13.89
1032	NYSE	CODI	Wed, Jun 23, 2010	14.04	14.33	13.93	14.15
1031	NYSE	CODI	Tue, Jun 22, 2010	14.25	14.47	14.08	14.10
1030	NYSE	CODI	Mon, Jun 21, 2010	14.65	14.65	14.20	14.24
1029	NYSE	CODI	Fri, Jun 18, 2010	14.47	14.59	14.30	14.40
1028	NYSE	CODI	Thu, Jun 17, 2010	14.58	14.58	14.06	14.41
1027	NYSE	CODI	Wed, Jun 16, 2010	14.50	14.75	14.50	14.59
1026	NYSE	CODI	Tue, Jun 15, 2010	14.23	14.73	14.05	14.65
1025	NYSE	CODI	Mon, Jun 14, 2010	14.30	14.34	14.03	14.09
1024	NYSE	CODI	Fri, Jun 11, 2010	13.61	14.23	13.60	14.21
1023	NYSE	CODI	Thu, Jun 10, 2010	13.45	13.71	13.28	13.70
1022	NYSE	CODI	Wed, Jun 9, 2010	13.53	13.53	13.06	13.23
1021	NYSE	CODI	Tue, Jun 8, 2010	13.59	13.68	13.08	13.40
1020	NYSE	CODI	Mon, Jun 7, 2010	13.86	14.04	13.50	13.55
1019	NYSE	CODI	Fri, Jun 4, 2010	14.15	14.23	13.75	13.84
1018	NYSE	CODI	Thu, Jun 3, 2010	14.34	14.53	14.15	14.49
1017	NYSE	CODI	Wed, Jun 2, 2010	13.98	14.27	13.85	14.27
1016	NYSE	CODI	Tue, Jun 1, 2010	14.30	14.43	13.81	13.85
1015	NYSE	CODI	Fri, May 28, 2010	14.26	14.55	14.12	14.42
1014	NYSE	CODI	Thu, May 27, 2010	13.72	14.25	13.67	14.23
1013	NYSE	CODI	Wed, May 26, 2010	13.92	14.00	13.32	13.45
1012	NYSE	CODI	Tue, May 25, 2010	13.30	13.88	13.15	13.79
1011	NYSE	CODI	Mon, May 24, 2010	13.62	13.93	13.51	13.56
1010	NYSE	CODI	Fri, May 21, 2010	13.44	13.83	13.14	13.62
1009	NYSE	CODI	Thu, May 20, 2010	13.90	13.97	13.50	13.59
1008	NYSE	CODI	Wed, May 19, 2010	14.36	14.55	13.94	14.28
1007	NYSE	CODI	Tue, May 18, 2010	14.95	15.05	14.41	14.46
1006	NYSE	CODI	Mon, May 17, 2010	14.68	14.99	14.52	14.84
1005	NYSE	CODI	Fri, May 14, 2010	14.66	14.74	14.39	14.68
1004	NYSE	CODI	Thu, May 13, 2010	14.75	15.00	14.50	14.80
1003	NYSE	CODI	Wed, May 12, 2010	14.15	14.90	14.12	14.86
1002	NYSE	CODI	Tue, May 11, 2010	13.48	14.04	13.48	13.98
1001	NYSE	CODI	Mon, May 10, 2010	13.45	13.85	13.43	13.57
1000	NYSE	CODI	Fri, May 7, 2010	13.32	13.49	12.55	13.12
999	NYSE	CODI	Thu, May 6, 2010	13.70	13.87	12.85	13.42
998	NYSE	CODI	Wed, May 5, 2010	13.68	13.85	11.00	13.69
997	NYSE	CODI	Tue, May 4, 2010	14.40	14.43	13.71	13.88
996	NYSE	CODI	Mon, May 3, 2010	14.70	14.82	14.32	14.62
995	NYSE	CODI	Fri, Apr 30, 2010	15.21	15.24	14.52	14.58
994	NYSE	CODI	Thu, Apr 29, 2010	14.97	15.24	14.81	15.16
993	NYSE	CODI	Wed, Apr 28, 2010	14.85	15.01	14.65	14.85
992	NYSE	CODI	Tue, Apr 27, 2010	15.26	15.49	14.72	14.76
991	NYSE	CODI	Mon, Apr 26, 2010	15.40	15.49	15.17	15.27
990	NYSE	CODI	Fri, Apr 23, 2010	15.12	15.41	15.00	15.40
989	NYSE	CODI	Thu, Apr 22, 2010	14.89	15.16	14.83	15.14
988	NYSE	CODI	Wed, Apr 21, 2010	14.79	14.95	14.61	14.92
987	NYSE	CODI	Tue, Apr 20, 2010	15.05	15.12	14.77	15.10
986	NYSE	CODI	Mon, Apr 19, 2010	14.75	15.03	14.55	14.99
985	NYSE	CODI	Fri, Apr 16, 2010	14.96	14.96	14.12	14.75
984	NYSE	CODI	Thu, Apr 15, 2010	15.00	15.03	14.87	14.95
983	NYSE	CODI	Wed, Apr 14, 2010	15.08	15.08	14.81	14.94
982	NYSE	CODI	Tue, Apr 13, 2010	14.85	15.09	14.79	14.96
981	NYSE	CODI	Mon, Apr 12, 2010	15.93	16.30	15.81	16.14
980	NYSE	CODI	Fri, Apr 9, 2010	16.10	16.10	15.70	15.74
979	NYSE	CODI	Thu, Apr 8, 2010	15.70	16.20	15.55	16.06
978	NYSE	CODI	Wed, Apr 7, 2010	15.89	16.24	15.58	15.72
977	NYSE	CODI	Tue, Apr 6, 2010	15.78	15.99	15.57	15.95
976	NYSE	CODI	Mon, Apr 5, 2010	15.20	15.91	15.20	15.80
975	NYSE	CODI	Thu, Apr 1, 2010	15.30	15.30	14.86	15.20
974	NYSE	CODI	Wed, Mar 31, 2010	15.13	15.60	15.13	15.26
973	NYSE	CODI	Tue, Mar 30, 2010	15.26	15.28	15.02	15.16
972	NYSE	CODI	Mon, Mar 29, 2010	15.53	15.73	15.25	15.31
971	NYSE	CODI	Fri, Mar 26, 2010	15.58	15.78	15.33	15.42
970	NYSE	CODI	Thu, Mar 25, 2010	15.89	15.91	15.55	15.59
969	NYSE	CODI	Wed, Mar 24, 2010	15.78	16.08	15.71	15.74
968	NYSE	CODI	Tue, Mar 23, 2010	15.40	15.81	15.37	15.79
967	NYSE	CODI	Mon, Mar 22, 2010	14.99	15.55	14.92	15.36
966	NYSE	CODI	Fri, Mar 19, 2010	15.08	15.24	14.32	15.01
965	NYSE	CODI	Thu, Mar 18, 2010	15.23	15.27	14.80	15.03
964	NYSE	CODI	Wed, Mar 17, 2010	15.29	15.45	15.10	15.32
963	NYSE	CODI	Tue, Mar 16, 2010	15.11	15.25	14.93	15.24
962	NYSE	CODI	Mon, Mar 15, 2010	14.85	15.14	14.65	15.06
961	NYSE	CODI	Fri, Mar 12, 2010	14.33	14.87	14.21	14.80
960	NYSE	CODI	Thu, Mar 11, 2010	14.05	14.23	13.90	14.21
959	NYSE	CODI	Wed, Mar 10, 2010	13.89	14.28	13.82	14.05
958	NYSE	CODI	Tue, Mar 9, 2010	14.48	15.35	13.55	13.83
957	NYSE	CODI	Mon, Mar 8, 2010	14.49	14.92	14.22	14.63
956	NYSE	CODI	Fri, Mar 5, 2010	13.80	14.47	13.80	14.41
955	NYSE	CODI	Thu, Mar 4, 2010	13.92	14.06	13.90	14.05
954	NYSE	CODI	Wed, Mar 3, 2010	14.00	14.00	13.80	13.82
953	NYSE	CODI	Tue, Mar 2, 2010	13.73	13.98	13.68	13.96
952	NYSE	CODI	Mon, Mar 1, 2010	13.50	13.74	13.50	13.70
951	NYSE	CODI	Fri, Feb 26, 2010	13.38	13.58	13.35	13.38
950	NYSE	CODI	Thu, Feb 25, 2010	13.14	13.47	13.02	13.30
949	NYSE	CODI	Wed, Feb 24, 2010	13.32	13.35	13.11	13.34
948	NYSE	CODI	Tue, Feb 23, 2010	13.25	13.35	13.06	13.24
947	NYSE	CODI	Mon, Feb 22, 2010	12.88	13.25	12.88	13.23
946	NYSE	CODI	Fri, Feb 19, 2010	12.99	12.99	12.77	12.90
945	NYSE	CODI	Thu, Feb 18, 2010	13.12	13.13	12.91	12.99
944	NYSE	CODI	Wed, Feb 17, 2010	12.76	13.10	12.76	13.08
943	NYSE	CODI	Tue, Feb 16, 2010	12.46	12.74	12.42	12.74
942	NYSE	CODI	Fri, Feb 12, 2010	12.14	12.43	12.14	12.34
941	NYSE	CODI	Thu, Feb 11, 2010	12.14	12.32	12.00	12.25
940	NYSE	CODI	Wed, Feb 10, 2010	12.02	12.21	11.87	12.15
939	NYSE	CODI	Tue, Feb 9, 2010	12.02	12.04	11.80	11.98
938	NYSE	CODI	Mon, Feb 8, 2010	11.76	12.02	11.61	11.92
937	NYSE	CODI	Fri, Feb 5, 2010	11.70	11.84	11.45	11.76
936	NYSE	CODI	Thu, Feb 4, 2010	11.80	11.88	11.50	11.75
935	NYSE	CODI	Wed, Feb 3, 2010	11.77	11.96	11.75	11.83
934	NYSE	CODI	Tue, Feb 2, 2010	11.68	11.99	11.55	11.79
933	NYSE	CODI	Mon, Feb 1, 2010	11.77	11.95	11.60	11.64
932	NYSE	CODI	Fri, Jan 29, 2010	11.86	11.99	11.70	11.72
931	NYSE	CODI	Thu, Jan 28, 2010	12.13	12.21	11.69	11.83
930	NYSE	CODI	Wed, Jan 27, 2010	11.70	12.09	11.66	12.09
929	NYSE	CODI	Tue, Jan 26, 2010	11.94	11.96	11.70	11.77
928	NYSE	CODI	Mon, Jan 25, 2010	12.13	12.23	11.92	11.96
927	NYSE	CODI	Fri, Jan 22, 2010	12.06	12.29	11.90	12.05
926	NYSE	CODI	Thu, Jan 21, 2010	12.55	12.55	12.10	12.11
925	NYSE	CODI	Wed, Jan 20, 2010	12.79	12.80	12.25	12.55
924	NYSE	CODI	Tue, Jan 19, 2010	13.00	13.15	12.99	13.15
923	NYSE	CODI	Fri, Jan 15, 2010	12.98	13.00	12.75	12.92
922	NYSE	CODI	Thu, Jan 14, 2010	12.98	13.05	12.89	12.89
921	NYSE	CODI	Wed, Jan 13, 2010	13.11	13.12	12.86	12.97
920	NYSE	CODI	Tue, Jan 12, 2010	13.12	13.22	13.00	13.01
919	NYSE	CODI	Mon, Jan 11, 2010	13.20	13.39	12.98	13.00
918	NYSE	CODI	Fri, Jan 8, 2010	13.00	13.16	12.91	13.06
917	NYSE	CODI	Thu, Jan 7, 2010	13.00	13.15	12.93	12.99
916	NYSE	CODI	Wed, Jan 6, 2010	13.01	13.18	12.91	12.98
915	NYSE	CODI	Tue, Jan 5, 2010	13.01	13.10	12.88	12.94
914	NYSE	CODI	Mon, Jan 4, 2010	12.96	13.16	12.81	12.99
913	NYSE	CODI	Thu, Dec 31, 2009	13.00	13.00	12.36	12.76
912	NYSE	CODI	Wed, Dec 30, 2009	12.87	12.99	12.75	12.99
911	NYSE	CODI	Tue, Dec 29, 2009	13.04	13.09	12.82	12.87
910	NYSE	CODI	Mon, Dec 28, 2009	13.00	13.33	12.70	13.01
909	NYSE	CODI	Thu, Dec 24, 2009	12.96	13.00	12.81	12.96
908	NYSE	CODI	Wed, Dec 23, 2009	12.41	12.90	12.36	12.86
907	NYSE	CODI	Tue, Dec 22, 2009	12.17	12.40	12.17	12.36
906	NYSE	CODI	Mon, Dec 21, 2009	12.00	12.25	11.80	12.17
905	NYSE	CODI	Fri, Dec 18, 2009	11.87	11.98	11.82	11.95
904	NYSE	CODI	Thu, Dec 17, 2009	11.91	12.04	11.68	11.82
903	NYSE	CODI	Wed, Dec 16, 2009	11.88	12.00	11.45	11.87
902	NYSE	CODI	Tue, Dec 15, 2009	11.43	11.45	11.03	11.06
901	NYSE	CODI	Mon, Dec 14, 2009	11.45	11.45	11.28	11.42
900	NYSE	CODI	Fri, Dec 11, 2009	11.38	11.42	11.15	11.30
899	NYSE	CODI	Thu, Dec 10, 2009	11.41	11.48	11.18	11.28
898	NYSE	CODI	Wed, Dec 9, 2009	11.34	11.42	11.26	11.39
897	NYSE	CODI	Tue, Dec 8, 2009	11.32	11.46	11.25	11.25
896	NYSE	CODI	Mon, Dec 7, 2009	11.31	11.50	11.28	11.41
895	NYSE	CODI	Fri, Dec 4, 2009	11.35	11.46	11.24	11.34
894	NYSE	CODI	Thu, Dec 3, 2009	11.58	11.67	11.15	11.18
893	NYSE	CODI	Wed, Dec 2, 2009	11.32	11.60	11.32	11.50
892	NYSE	CODI	Tue, Dec 1, 2009	11.21	11.33	10.97	11.26
891	NYSE	CODI	Mon, Nov 30, 2009	10.81	11.16	10.62	11.14
890	NYSE	CODI	Fri, Nov 27, 2009	10.68	11.10	10.67	10.80
889	NYSE	CODI	Wed, Nov 25, 2009	11.32	11.35	11.01	11.15
888	NYSE	CODI	Tue, Nov 24, 2009	11.18	11.29	11.14	11.23
887	NYSE	CODI	Mon, Nov 23, 2009	11.11	11.36	11.11	11.20
886	NYSE	CODI	Fri, Nov 20, 2009	10.81	11.00	10.72	10.98
885	NYSE	CODI	Thu, Nov 19, 2009	11.01	11.10	10.63	10.86
884	NYSE	CODI	Wed, Nov 18, 2009	11.11	11.15	10.97	11.05
883	NYSE	CODI	Tue, Nov 17, 2009	11.13	11.17	10.95	11.15
882	NYSE	CODI	Mon, Nov 16, 2009	11.22	11.33	11.09	11.15
881	NYSE	CODI	Fri, Nov 13, 2009	10.97	11.22	10.87	11.06
880	NYSE	CODI	Thu, Nov 12, 2009	11.29	11.39	10.94	10.94
879	NYSE	CODI	Wed, Nov 11, 2009	11.10	11.24	10.88	11.21
878	NYSE	CODI	Tue, Nov 10, 2009	11.19	11.30	11.01	11.02
877	NYSE	CODI	Mon, Nov 9, 2009	11.00	11.39	10.91	11.20
876	NYSE	CODI	Fri, Nov 6, 2009	10.66	10.78	10.30	10.77
875	NYSE	CODI	Thu, Nov 5, 2009	10.46	10.83	10.36	10.79
874	NYSE	CODI	Wed, Nov 4, 2009	11.00	11.00	10.34	10.38
873	NYSE	CODI	Tue, Nov 3, 2009	10.07	10.22	9.87	9.96
872	NYSE	CODI	Mon, Nov 2, 2009	10.25	10.52	10.03	10.19
871	NYSE	CODI	Fri, Oct 30, 2009	10.51	10.69	10.20	10.23
870	NYSE	CODI	Thu, Oct 29, 2009	10.35	10.60	10.24	10.57
869	NYSE	CODI	Wed, Oct 28, 2009	10.91	11.03	10.16	10.21
868	NYSE	CODI	Tue, Oct 27, 2009	10.90	11.23	10.90	10.93
867	NYSE	CODI	Mon, Oct 26, 2009	11.30	11.40	10.85	10.88
866	NYSE	CODI	Fri, Oct 23, 2009	11.57	11.61	11.31	11.32
865	NYSE	CODI	Thu, Oct 22, 2009	11.16	11.55	11.10	11.49
864	NYSE	CODI	Wed, Oct 21, 2009	11.64	11.68	11.18	11.21
863	NYSE	CODI	Tue, Oct 20, 2009	12.20	12.25	11.93	12.04
862	NYSE	CODI	Mon, Oct 19, 2009	11.98	12.24	11.87	12.18
861	NYSE	CODI	Fri, Oct 16, 2009	11.89	11.96	11.68	11.87
860	NYSE	CODI	Thu, Oct 15, 2009	11.83	12.00	11.82	11.93
859	NYSE	CODI	Wed, Oct 14, 2009	11.86	11.91	11.80	11.87
858	NYSE	CODI	Tue, Oct 13, 2009	11.77	11.97	11.60	11.67
857	NYSE	CODI	Mon, Oct 12, 2009	11.42	11.93	11.42	11.67
856	NYSE	CODI	Fri, Oct 9, 2009	11.28	11.41	11.18	11.29
855	NYSE	CODI	Thu, Oct 8, 2009	11.31	11.52	11.11	11.23
854	NYSE	CODI	Wed, Oct 7, 2009	10.92	11.25	10.78	11.25
853	NYSE	CODI	Tue, Oct 6, 2009	10.71	10.91	10.70	10.88
852	NYSE	CODI	Mon, Oct 5, 2009	10.40	10.73	10.25	10.58
851	NYSE	CODI	Fri, Oct 2, 2009	10.20	10.54	10.06	10.38
850	NYSE	CODI	Thu, Oct 1, 2009	10.53	10.54	10.22	10.30
849	NYSE	CODI	Wed, Sep 30, 2009	10.39	10.65	10.15	10.47
848	NYSE	CODI	Tue, Sep 29, 2009	10.94	10.99	9.99	10.10
847	NYSE	CODI	Mon, Sep 28, 2009	10.57	11.00	10.48	10.96
846	NYSE	CODI	Fri, Sep 25, 2009	10.42	10.67	10.25	10.65
845	NYSE	CODI	Thu, Sep 24, 2009	10.94	10.96	10.44	10.51
844	NYSE	CODI	Wed, Sep 23, 2009	10.99	11.15	10.81	10.85
843	NYSE	CODI	Tue, Sep 22, 2009	10.44	10.98	10.44	10.90
842	NYSE	CODI	Mon, Sep 21, 2009	10.43	10.62	10.16	10.38
841	NYSE	CODI	Fri, Sep 18, 2009	10.26	10.65	10.21	10.49
840	NYSE	CODI	Thu, Sep 17, 2009	10.39	10.48	10.20	10.22
839	NYSE	CODI	Wed, Sep 16, 2009	10.23	10.44	10.11	10.39
838	NYSE	CODI	Tue, Sep 15, 2009	10.11	10.30	10.08	10.22
837	NYSE	CODI	Mon, Sep 14, 2009	9.91	10.15	9.89	10.14
836	NYSE	CODI	Fri, Sep 11, 2009	9.85	10.00	9.80	9.96
835	NYSE	CODI	Thu, Sep 10, 2009	9.78	9.88	9.65	9.85
834	NYSE	CODI	Wed, Sep 9, 2009	9.55	9.96	9.54	9.78
833	NYSE	CODI	Tue, Sep 8, 2009	9.78	9.89	9.49	9.53
832	NYSE	CODI	Fri, Sep 4, 2009	9.90	9.95	9.64	9.66
831	NYSE	CODI	Thu, Sep 3, 2009	9.71	9.90	9.63	9.90
830	NYSE	CODI	Wed, Sep 2, 2009	9.85	9.96	9.58	9.61
829	NYSE	CODI	Tue, Sep 1, 2009	10.07	10.22	9.90	9.91
828	NYSE	CODI	Mon, Aug 31, 2009	10.02	10.18	10.00	10.13
827	NYSE	CODI	Fri, Aug 28, 2009	10.19	10.20	10.05	10.08
826	NYSE	CODI	Thu, Aug 27, 2009	10.20	10.20	10.00	10.13
825	NYSE	CODI	Wed, Aug 26, 2009	10.04	10.26	10.00	10.21
824	NYSE	CODI	Tue, Aug 25, 2009	10.09	10.14	9.96	10.05
823	NYSE	CODI	Mon, Aug 24, 2009	10.16	10.40	9.90	10.05
822	NYSE	CODI	Fri, Aug 21, 2009	9.95	10.18	9.90	10.11
821	NYSE	CODI	Thu, Aug 20, 2009	9.58	9.85	9.51	9.85
820	NYSE	CODI	Wed, Aug 19, 2009	9.37	9.55	9.32	9.53
819	NYSE	CODI	Tue, Aug 18, 2009	9.50	9.61	9.30	9.40
818	NYSE	CODI	Mon, Aug 17, 2009	9.15	9.51	9.07	9.46
817	NYSE	CODI	Fri, Aug 14, 2009	9.58	9.64	9.07	9.32
816	NYSE	CODI	Thu, Aug 13, 2009	9.85	9.85	9.51	9.67
815	NYSE	CODI	Wed, Aug 12, 2009	9.47	9.83	9.40	9.76
814	NYSE	CODI	Tue, Aug 11, 2009	9.57	9.62	9.30	9.52
813	NYSE	CODI	Mon, Aug 10, 2009	9.50	9.75	9.27	9.36
812	NYSE	CODI	Fri, Aug 7, 2009	9.25	9.46	9.05	9.25
811	NYSE	CODI	Thu, Aug 6, 2009	9.05	9.25	8.95	9.16
810	NYSE	CODI	Wed, Aug 5, 2009	9.03	9.10	8.92	9.03
809	NYSE	CODI	Tue, Aug 4, 2009	8.88	9.09	8.88	9.07
808	NYSE	CODI	Mon, Aug 3, 2009	9.01	9.09	8.83	8.92
807	NYSE	CODI	Fri, Jul 31, 2009	8.88	9.10	8.78	9.00
806	NYSE	CODI	Thu, Jul 30, 2009	8.86	8.92	8.78	8.89
805	NYSE	CODI	Wed, Jul 29, 2009	8.74	8.89	8.69	8.83
804	NYSE	CODI	Tue, Jul 28, 2009	8.70	8.87	8.68	8.84
803	NYSE	CODI	Mon, Jul 27, 2009	8.74	8.80	8.60	8.79
802	NYSE	CODI	Fri, Jul 24, 2009	8.75	8.80	8.56	8.73
801	NYSE	CODI	Thu, Jul 23, 2009	8.53	8.78	8.53	8.75
800	NYSE	CODI	Wed, Jul 22, 2009	8.56	8.63	8.36	8.56
799	NYSE	CODI	Tue, Jul 21, 2009	8.92	8.96	8.84	8.92
798	NYSE	CODI	Mon, Jul 20, 2009	8.80	8.90	8.77	8.82
797	NYSE	CODI	Fri, Jul 17, 2009	8.75	8.83	8.66	8.79
796	NYSE	CODI	Thu, Jul 16, 2009	8.73	8.80	8.56	8.73
795	NYSE	CODI	Wed, Jul 15, 2009	8.77	8.82	8.60	8.80
794	NYSE	CODI	Tue, Jul 14, 2009	8.55	8.66	8.50	8.65
793	NYSE	CODI	Mon, Jul 13, 2009	8.45	8.55	8.31	8.55
792	NYSE	CODI	Fri, Jul 10, 2009	8.20	8.45	8.08	8.37
791	NYSE	CODI	Thu, Jul 9, 2009	8.06	8.32	7.95	8.17
790	NYSE	CODI	Wed, Jul 8, 2009	8.07	8.08	7.94	8.02
789	NYSE	CODI	Tue, Jul 7, 2009	8.00	8.26	8.00	8.05
788	NYSE	CODI	Mon, Jul 6, 2009	8.17	8.25	8.00	8.17
787	NYSE	CODI	Thu, Jul 2, 2009	8.19	8.29	8.05	8.19
786	NYSE	CODI	Wed, Jul 1, 2009	8.19	8.39	8.13	8.32
785	NYSE	CODI	Tue, Jun 30, 2009	8.14	8.20	7.92	8.09
784	NYSE	CODI	Mon, Jun 29, 2009	8.00	8.23	7.95	8.19
783	NYSE	CODI	Fri, Jun 26, 2009	7.82	8.25	7.80	8.05
782	NYSE	CODI	Thu, Jun 25, 2009	7.80	7.95	7.77	7.85
781	NYSE	CODI	Wed, Jun 24, 2009	7.81	7.89	7.75	7.81
780	NYSE	CODI	Tue, Jun 23, 2009	7.79	7.85	7.75	7.76
779	NYSE	CODI	Mon, Jun 22, 2009	7.99	8.05	7.74	7.74
778	NYSE	CODI	Fri, Jun 19, 2009	7.97	8.08	7.90	8.03
777	NYSE	CODI	Thu, Jun 18, 2009	7.85	7.97	7.71	7.88
776	NYSE	CODI	Wed, Jun 17, 2009	8.05	8.14	7.63	7.83
775	NYSE	CODI	Tue, Jun 16, 2009	8.22	8.28	8.00	8.02
774	NYSE	CODI	Mon, Jun 15, 2009	8.47	8.51	8.06	8.18
773	NYSE	CODI	Fri, Jun 12, 2009	8.54	8.63	8.46	8.55
772	NYSE	CODI	Thu, Jun 11, 2009	8.75	8.78	8.46	8.60
771	NYSE	CODI	Wed, Jun 10, 2009	8.83	8.85	8.42	8.78
770	NYSE	CODI	Tue, Jun 9, 2009	8.52	8.84	8.52	8.80
769	NYSE	CODI	Mon, Jun 8, 2009	8.49	8.63	8.40	8.61
768	NYSE	CODI	Fri, Jun 5, 2009	8.60	8.65	8.30	8.50
767	NYSE	CODI	Thu, Jun 4, 2009	8.56	8.63	8.30	8.52
766	NYSE	CODI	Wed, Jun 3, 2009	9.47	9.85	9.34	9.72
765	NYSE	CODI	Tue, Jun 2, 2009	9.44	9.58	9.28	9.54
764	NYSE	CODI	Mon, Jun 1, 2009	9.02	9.55	8.99	9.46
763	NYSE	CODI	Fri, May 29, 2009	8.82	9.23	8.60	8.80
762	NYSE	CODI	Thu, May 28, 2009	9.09	9.15	8.73	8.74
761	NYSE	CODI	Wed, May 27, 2009	9.19	9.29	8.96	8.96
760	NYSE	CODI	Tue, May 26, 2009	8.77	9.32	8.77	9.29
759	NYSE	CODI	Fri, May 22, 2009	9.30	9.30	8.86	8.90
758	NYSE	CODI	Thu, May 21, 2009	8.96	9.30	8.87	9.27
757	NYSE	CODI	Wed, May 20, 2009	9.15	9.30	8.97	9.03
756	NYSE	CODI	Tue, May 19, 2009	9.12	9.25	8.73	9.04
755	NYSE	CODI	Mon, May 18, 2009	8.72	9.16	8.50	9.06
754	NYSE	CODI	Fri, May 15, 2009	8.68	8.76	8.43	8.62
753	NYSE	CODI	Thu, May 14, 2009	8.67	8.77	8.56	8.63
752	NYSE	CODI	Wed, May 13, 2009	9.05	9.10	8.73	8.77
751	NYSE	CODI	Tue, May 12, 2009	9.30	9.30	9.05	9.08
750	NYSE	CODI	Mon, May 11, 2009	9.34	9.48	9.01	9.31
749	NYSE	CODI	Fri, May 8, 2009	9.00	9.50	9.00	9.50
748	NYSE	CODI	Thu, May 7, 2009	9.16	9.23	9.02	9.17
747	NYSE	CODI	Wed, May 6, 2009	9.50	9.50	9.01	9.06
746	NYSE	CODI	Tue, May 5, 2009	9.02	9.37	8.89	9.37
745	NYSE	CODI	Mon, May 4, 2009	9.20	9.42	8.88	8.93
744	NYSE	CODI	Fri, May 1, 2009	9.06	9.25	8.94	9.20
743	NYSE	CODI	Thu, Apr 30, 2009	9.16	9.67	8.94	8.94
742	NYSE	CODI	Wed, Apr 29, 2009	8.50	9.10	8.50	9.06
741	NYSE	CODI	Tue, Apr 28, 2009	7.87	8.41	7.87	8.29
740	NYSE	CODI	Mon, Apr 27, 2009	8.02	8.35	7.93	7.95
739	NYSE	CODI	Fri, Apr 24, 2009	8.42	8.45	8.02	8.11
738	NYSE	CODI	Thu, Apr 23, 2009	8.82	8.82	8.19	8.31
737	NYSE	CODI	Wed, Apr 22, 2009	8.75	9.00	8.73	8.80
736	NYSE	CODI	Tue, Apr 21, 2009	8.97	9.04	8.70	8.91
735	NYSE	CODI	Mon, Apr 20, 2009	9.95	9.95	9.11	9.11
734	NYSE	CODI	Fri, Apr 17, 2009	9.69	10.20	9.64	10.05
733	NYSE	CODI	Thu, Apr 16, 2009	9.52	9.67	9.35	9.66
732	NYSE	CODI	Wed, Apr 15, 2009	9.03	9.45	8.95	9.43
731	NYSE	CODI	Tue, Apr 14, 2009	9.46	9.62	9.02	9.07
730	NYSE	CODI	Mon, Apr 13, 2009	9.12	9.65	9.10	9.59
729	NYSE	CODI	Thu, Apr 9, 2009	8.86	9.46	8.86	9.27
728	NYSE	CODI	Wed, Apr 8, 2009	8.71	8.72	8.16	8.59
727	NYSE	CODI	Tue, Apr 7, 2009	9.13	9.24	8.60	8.61
726	NYSE	CODI	Mon, Apr 6, 2009	9.77	9.81	9.21	9.29
725	NYSE	CODI	Fri, Apr 3, 2009	10.08	10.08	9.62	9.96
724	NYSE	CODI	Thu, Apr 2, 2009	9.47	10.32	9.21	10.16
723	NYSE	CODI	Wed, Apr 1, 2009	8.70	9.29	8.60	9.21
722	NYSE	CODI	Tue, Mar 31, 2009	8.46	9.28	8.28	8.92
721	NYSE	CODI	Mon, Mar 30, 2009	8.64	8.64	8.16	8.32
720	NYSE	CODI	Fri, Mar 27, 2009	9.62	9.77	8.91	8.92
719	NYSE	CODI	Thu, Mar 26, 2009	9.68	9.84	9.33	9.81
718	NYSE	CODI	Wed, Mar 25, 2009	9.29	9.85	8.84	9.59
717	NYSE	CODI	Tue, Mar 24, 2009	10.02	10.15	9.13	9.17
716	NYSE	CODI	Mon, Mar 23, 2009	8.92	10.33	8.81	10.32
715	NYSE	CODI	Fri, Mar 20, 2009	9.07	9.07	8.59	8.62
714	NYSE	CODI	Thu, Mar 19, 2009	9.53	9.53	8.91	8.97
713	NYSE	CODI	Wed, Mar 18, 2009	8.55	9.46	8.33	9.44
712	NYSE	CODI	Tue, Mar 17, 2009	8.26	8.73	8.25	8.64
711	NYSE	CODI	Mon, Mar 16, 2009	8.65	9.00	8.20	8.24
710	NYSE	CODI	Fri, Mar 13, 2009	7.71	8.79	7.70	8.57
709	NYSE	CODI	Thu, Mar 12, 2009	7.71	8.84	7.70	8.63
708	NYSE	CODI	Wed, Mar 11, 2009	7.39	7.84	7.26	7.71
707	NYSE	CODI	Tue, Mar 10, 2009	6.89	7.50	6.89	7.32
706	NYSE	CODI	Mon, Mar 9, 2009	7.29	7.34	6.91	6.98
705	NYSE	CODI	Fri, Mar 6, 2009	7.03	7.40	7.02	7.35
704	NYSE	CODI	Thu, Mar 5, 2009	8.00	8.16	6.93	6.97
703	NYSE	CODI	Wed, Mar 4, 2009	8.27	8.36	8.08	8.13
702	NYSE	CODI	Tue, Mar 3, 2009	8.90	8.92	8.08	8.09
701	NYSE	CODI	Mon, Mar 2, 2009	8.70	8.86	8.42	8.74
700	NYSE	CODI	Fri, Feb 27, 2009	8.85	9.30	8.78	8.81
699	NYSE	CODI	Thu, Feb 26, 2009	9.23	9.65	8.89	8.90
698	NYSE	CODI	Wed, Feb 25, 2009	9.10	9.54	8.70	9.17
697	NYSE	CODI	Tue, Feb 24, 2009	8.56	9.21	8.39	9.08
696	NYSE	CODI	Mon, Feb 23, 2009	9.36	9.36	8.44	8.47
695	NYSE	CODI	Fri, Feb 20, 2009	9.10	9.38	8.79	9.23
694	NYSE	CODI	Thu, Feb 19, 2009	9.58	9.61	9.17	9.18
693	NYSE	CODI	Wed, Feb 18, 2009	9.69	9.76	9.36	9.49
692	NYSE	CODI	Tue, Feb 17, 2009	9.80	10.03	9.61	9.61
691	NYSE	CODI	Fri, Feb 13, 2009	10.43	10.65	10.17	10.20
690	NYSE	CODI	Thu, Feb 12, 2009	10.02	10.43	9.80	10.37
689	NYSE	CODI	Wed, Feb 11, 2009	10.20	10.65	10.02	10.24
688	NYSE	CODI	Tue, Feb 10, 2009	10.88	11.11	10.08	10.09
687	NYSE	CODI	Mon, Feb 9, 2009	11.19	11.24	10.83	10.99
686	NYSE	CODI	Fri, Feb 6, 2009	11.03	11.33	10.84	11.20
685	NYSE	CODI	Thu, Feb 5, 2009	10.58	11.18	10.58	11.01
684	NYSE	CODI	Wed, Feb 4, 2009	10.56	10.85	10.40	10.67
683	NYSE	CODI	Tue, Feb 3, 2009	10.69	11.70	10.40	10.51
682	NYSE	CODI	Mon, Feb 2, 2009	10.47	11.45	9.80	10.56
681	NYSE	CODI	Fri, Jan 30, 2009	12.00	12.20	10.75	10.81
680	NYSE	CODI	Thu, Jan 29, 2009	11.62	11.82	11.11	11.75
679	NYSE	CODI	Wed, Jan 28, 2009	10.82	11.70	10.80	11.47
678	NYSE	CODI	Tue, Jan 27, 2009	10.05	10.57	10.01	10.33
677	NYSE	CODI	Mon, Jan 26, 2009	9.52	10.08	9.43	9.96
676	NYSE	CODI	Fri, Jan 23, 2009	9.48	9.71	9.28	9.53
675	NYSE	CODI	Thu, Jan 22, 2009	10.05	10.10	9.62	9.70
674	NYSE	CODI	Wed, Jan 21, 2009	9.34	10.30	9.07	10.25
673	NYSE	CODI	Tue, Jan 20, 2009	10.28	10.55	9.73	9.76
672	NYSE	CODI	Fri, Jan 16, 2009	10.51	10.75	10.27	10.45
671	NYSE	CODI	Thu, Jan 15, 2009	10.69	10.77	10.15	10.42
670	NYSE	CODI	Wed, Jan 14, 2009	10.92	10.92	10.51	10.63
669	NYSE	CODI	Tue, Jan 13, 2009	10.81	11.37	10.15	11.12
668	NYSE	CODI	Mon, Jan 12, 2009	11.26	11.68	10.79	10.81
667	NYSE	CODI	Fri, Jan 9, 2009	12.05	12.05	11.23	11.24
666	NYSE	CODI	Thu, Jan 8, 2009	11.65	12.09	11.48	12.09
665	NYSE	CODI	Wed, Jan 7, 2009	11.94	11.94	11.57	11.73
664	NYSE	CODI	Tue, Jan 6, 2009	11.93	12.15	11.79	12.14
663	NYSE	CODI	Mon, Jan 5, 2009	12.03	12.03	11.26	11.78
662	NYSE	CODI	Fri, Jan 2, 2009	11.26	12.19	10.98	11.98
661	NYSE	CODI	Wed, Dec 31, 2008	9.94	11.35	9.91	11.25
660	NYSE	CODI	Tue, Dec 30, 2008	9.94	10.17	9.60	9.96
659	NYSE	CODI	Mon, Dec 29, 2008	10.28	10.42	9.59	9.85
658	NYSE	CODI	Fri, Dec 26, 2008	10.28	10.40	10.02	10.34
657	NYSE	CODI	Wed, Dec 24, 2008	10.14	10.20	9.80	10.16
656	NYSE	CODI	Tue, Dec 23, 2008	11.36	11.36	10.03	10.10
655	NYSE	CODI	Mon, Dec 22, 2008	11.86	11.90	10.92	11.36
654	NYSE	CODI	Fri, Dec 19, 2008	11.75	11.92	11.02	11.79
653	NYSE	CODI	Thu, Dec 18, 2008	11.34	11.65	10.95	11.19
652	NYSE	CODI	Wed, Dec 17, 2008	10.58	11.41	10.16	11.06
651	NYSE	CODI	Tue, Dec 16, 2008	9.70	10.73	9.25	10.73
650	NYSE	CODI	Mon, Dec 15, 2008	9.92	10.05	9.32	9.49
649	NYSE	CODI	Fri, Dec 12, 2008	9.30	9.96	9.22	9.88
648	NYSE	CODI	Thu, Dec 11, 2008	9.53	10.04	9.40	9.49
647	NYSE	CODI	Wed, Dec 10, 2008	10.08	10.47	9.40	9.61
646	NYSE	CODI	Tue, Dec 9, 2008	10.30	10.65	9.81	10.00
645	NYSE	CODI	Mon, Dec 8, 2008	9.60	10.57	9.09	10.45
644	NYSE	CODI	Fri, Dec 5, 2008	8.51	9.36	8.17	9.35
643	NYSE	CODI	Thu, Dec 4, 2008	9.01	9.19	8.50	8.69
642	NYSE	CODI	Wed, Dec 3, 2008	8.89	9.28	8.58	9.17
641	NYSE	CODI	Tue, Dec 2, 2008	8.36	9.15	8.14	9.14
640	NYSE	CODI	Mon, Dec 1, 2008	9.74	10.07	8.15	8.19
639	NYSE	CODI	Fri, Nov 28, 2008	10.54	10.71	9.86	10.01
638	NYSE	CODI	Wed, Nov 26, 2008	9.74	10.75	9.33	10.74
637	NYSE	CODI	Tue, Nov 25, 2008	9.35	10.03	9.10	10.01
636	NYSE	CODI	Mon, Nov 24, 2008	8.88	9.52	8.68	9.22
635	NYSE	CODI	Fri, Nov 21, 2008	8.51	8.95	7.52	8.78
634	NYSE	CODI	Thu, Nov 20, 2008	8.66	9.42	8.31	8.38
633	NYSE	CODI	Wed, Nov 19, 2008	9.52	9.52	8.65	8.72
632	NYSE	CODI	Tue, Nov 18, 2008	9.99	9.99	9.26	9.51
631	NYSE	CODI	Mon, Nov 17, 2008	10.66	10.77	10.01	10.04
630	NYSE	CODI	Fri, Nov 14, 2008	10.54	11.50	10.54	10.74
629	NYSE	CODI	Thu, Nov 13, 2008	10.65	11.00	9.85	10.73
628	NYSE	CODI	Wed, Nov 12, 2008	10.81	11.24	10.58	10.62
627	NYSE	CODI	Tue, Nov 11, 2008	10.81	11.44	10.80	11.00
626	NYSE	CODI	Mon, Nov 10, 2008	11.00	11.36	10.72	10.92
625	NYSE	CODI	Fri, Nov 7, 2008	11.37	11.49	10.76	10.93
624	NYSE	CODI	Thu, Nov 6, 2008	11.50	11.85	11.03	11.03
623	NYSE	CODI	Wed, Nov 5, 2008	12.14	12.35	11.52	11.58
622	NYSE	CODI	Tue, Nov 4, 2008	12.47	12.47	11.88	12.24
621	NYSE	CODI	Mon, Nov 3, 2008	12.12	12.31	11.82	12.20
620	NYSE	CODI	Fri, Oct 31, 2008	11.95	12.48	11.80	12.20
619	NYSE	CODI	Thu, Oct 30, 2008	12.29	12.49	11.95	12.03
618	NYSE	CODI	Wed, Oct 29, 2008	12.17	12.42	11.84	11.89
617	NYSE	CODI	Tue, Oct 28, 2008	11.54	12.58	11.25	12.25
616	NYSE	CODI	Mon, Oct 27, 2008	11.63	12.08	11.32	11.38
615	NYSE	CODI	Fri, Oct 24, 2008	11.83	12.19	11.59	11.77
614	NYSE	CODI	Thu, Oct 23, 2008	12.98	13.22	11.90	12.58
613	NYSE	CODI	Wed, Oct 22, 2008	12.83	13.09	12.58	12.89
612	NYSE	CODI	Tue, Oct 21, 2008	13.28	13.48	13.14	13.19
611	NYSE	CODI	Mon, Oct 20, 2008	13.43	13.94	13.14	13.40
610	NYSE	CODI	Fri, Oct 17, 2008	13.24	14.19	10.07	13.37
609	NYSE	CODI	Thu, Oct 16, 2008	11.89	13.53	11.89	13.50
608	NYSE	CODI	Wed, Oct 15, 2008	12.24	12.50	11.75	11.77
607	NYSE	CODI	Tue, Oct 14, 2008	12.38	12.80	12.15	12.35
606	NYSE	CODI	Mon, Oct 13, 2008	11.40	12.08	11.25	12.08
605	NYSE	CODI	Fri, Oct 10, 2008	10.01	11.01	9.34	10.84
604	NYSE	CODI	Thu, Oct 9, 2008	11.72	12.06	10.06	10.06
603	NYSE	CODI	Wed, Oct 8, 2008	11.57	12.99	11.10	11.46
602	NYSE	CODI	Tue, Oct 7, 2008	13.48	13.52	11.68	11.82
601	NYSE	CODI	Mon, Oct 6, 2008	13.85	13.85	12.52	13.37
600	NYSE	CODI	Fri, Oct 3, 2008	13.92	14.44	13.75	14.15
599	NYSE	CODI	Thu, Oct 2, 2008	13.93	13.99	13.68	13.70
598	NYSE	CODI	Wed, Oct 1, 2008	13.78	14.25	13.70	13.99
597	NYSE	CODI	Tue, Sep 30, 2008	13.12	14.00	12.79	13.94
596	NYSE	CODI	Mon, Sep 29, 2008	14.01	14.33	12.40	13.09
595	NYSE	CODI	Fri, Sep 26, 2008	14.04	14.09	13.60	14.08
594	NYSE	CODI	Thu, Sep 25, 2008	13.65	14.43	13.65	14.00
593	NYSE	CODI	Wed, Sep 24, 2008	14.04	14.36	13.71	13.81
592	NYSE	CODI	Tue, Sep 23, 2008	13.96	14.48	13.51	13.99
591	NYSE	CODI	Mon, Sep 22, 2008	14.22	14.64	13.52	14.00
590	NYSE	CODI	Fri, Sep 19, 2008	14.64	14.64	13.56	14.24
589	NYSE	CODI	Thu, Sep 18, 2008	13.05	14.00	12.56	13.53
588	NYSE	CODI	Wed, Sep 17, 2008	13.50	13.75	12.70	12.79
587	NYSE	CODI	Tue, Sep 16, 2008	13.61	13.96	13.32	13.88
586	NYSE	CODI	Mon, Sep 15, 2008	14.01	14.43	13.86	13.97
585	NYSE	CODI	Fri, Sep 12, 2008	14.22	14.60	14.16	14.56
584	NYSE	CODI	Thu, Sep 11, 2008	14.01	14.33	13.61	14.33
583	NYSE	CODI	Wed, Sep 10, 2008	14.11	14.45	14.00	14.30
582	NYSE	CODI	Tue, Sep 9, 2008	14.00	14.33	13.82	13.94
581	NYSE	CODI	Mon, Sep 8, 2008	13.82	14.09	13.22	14.02
580	NYSE	CODI	Fri, Sep 5, 2008	13.15	13.54	12.90	13.37
579	NYSE	CODI	Thu, Sep 4, 2008	13.52	13.61	13.03	13.17
578	NYSE	CODI	Wed, Sep 3, 2008	13.40	13.83	13.24	13.61
577	NYSE	CODI	Tue, Sep 2, 2008	12.89	13.53	12.85	13.45
576	NYSE	CODI	Fri, Aug 29, 2008	13.17	13.25	12.70	12.84
575	NYSE	CODI	Thu, Aug 28, 2008	12.45	13.23	12.37	13.21
574	NYSE	CODI	Wed, Aug 27, 2008	12.33	12.70	12.18	12.40
573	NYSE	CODI	Tue, Aug 26, 2008	12.23	12.47	12.05	12.30
572	NYSE	CODI	Mon, Aug 25, 2008	12.31	12.48	12.10	12.22
571	NYSE	CODI	Fri, Aug 22, 2008	12.46	12.55	12.36	12.45
570	NYSE	CODI	Thu, Aug 21, 2008	12.32	12.50	12.21	12.37
569	NYSE	CODI	Wed, Aug 20, 2008	12.52	12.71	12.31	12.41
568	NYSE	CODI	Tue, Aug 19, 2008	12.39	12.77	12.35	12.44
567	NYSE	CODI	Mon, Aug 18, 2008	12.64	12.77	12.31	12.50
566	NYSE	CODI	Fri, Aug 15, 2008	12.90	12.95	12.44	12.64
565	NYSE	CODI	Thu, Aug 14, 2008	12.58	12.81	12.45	12.75
564	NYSE	CODI	Wed, Aug 13, 2008	12.65	12.78	12.42	12.64
563	NYSE	CODI	Tue, Aug 12, 2008	12.94	12.97	12.59	12.69
562	NYSE	CODI	Mon, Aug 11, 2008	13.06	13.42	12.55	12.93
561	NYSE	CODI	Fri, Aug 8, 2008	11.70	12.28	11.61	12.23
560	NYSE	CODI	Thu, Aug 7, 2008	12.00	12.18	11.52	11.58
559	NYSE	CODI	Wed, Aug 6, 2008	12.08	12.20	11.75	12.12
558	NYSE	CODI	Tue, Aug 5, 2008	11.40	12.12	11.38	12.08
557	NYSE	CODI	Mon, Aug 4, 2008	11.82	11.84	11.24	11.24
556	NYSE	CODI	Fri, Aug 1, 2008	11.70	11.92	11.42	11.80
555	NYSE	CODI	Thu, Jul 31, 2008	11.44	11.80	11.05	11.63
554	NYSE	CODI	Wed, Jul 30, 2008	11.26	11.60	11.06	11.59
553	NYSE	CODI	Tue, Jul 29, 2008	11.25	11.25	11.00	11.24
552	NYSE	CODI	Mon, Jul 28, 2008	11.36	11.51	10.91	11.02
551	NYSE	CODI	Fri, Jul 25, 2008	11.37	11.69	11.01	11.41
550	NYSE	CODI	Thu, Jul 24, 2008	11.51	11.67	11.06	11.25
549	NYSE	CODI	Wed, Jul 23, 2008	11.25	11.46	11.05	11.46
548	NYSE	CODI	Tue, Jul 22, 2008	10.83	11.33	10.58	11.24
547	NYSE	CODI	Mon, Jul 21, 2008	10.85	11.17	10.85	11.04
546	NYSE	CODI	Fri, Jul 18, 2008	11.07	11.13	10.64	10.83
545	NYSE	CODI	Thu, Jul 17, 2008	10.69	11.04	10.48	11.00
544	NYSE	CODI	Wed, Jul 16, 2008	10.20	10.68	9.91	10.67
543	NYSE	CODI	Tue, Jul 15, 2008	10.00	10.29	9.51	10.01
542	NYSE	CODI	Mon, Jul 14, 2008	10.54	10.65	10.02	10.02
541	NYSE	CODI	Fri, Jul 11, 2008	10.26	10.55	10.26	10.48
540	NYSE	CODI	Thu, Jul 10, 2008	10.38	10.62	10.25	10.38
539	NYSE	CODI	Wed, Jul 9, 2008	10.75	10.79	10.25	10.31
538	NYSE	CODI	Tue, Jul 8, 2008	10.30	10.77	10.22	10.77
537	NYSE	CODI	Mon, Jul 7, 2008	10.97	10.97	10.19	10.32
536	NYSE	CODI	Thu, Jul 3, 2008	11.08	11.37	10.85	10.87
535	NYSE	CODI	Wed, Jul 2, 2008	11.27	11.35	10.86	11.02
534	NYSE	CODI	Tue, Jul 1, 2008	11.31	11.83	11.06	11.27
533	NYSE	CODI	Mon, Jun 30, 2008	11.44	11.48	11.33	11.43
532	NYSE	CODI	Fri, Jun 27, 2008	11.72	11.83	11.38	11.39
531	NYSE	CODI	Thu, Jun 26, 2008	11.91	12.16	11.65	11.70
530	NYSE	CODI	Wed, Jun 25, 2008	11.92	12.33	11.91	12.13
529	NYSE	CODI	Tue, Jun 24, 2008	11.91	11.91	11.65	11.80
528	NYSE	CODI	Mon, Jun 23, 2008	12.24	12.24	11.88	11.98
527	NYSE	CODI	Fri, Jun 20, 2008	12.29	12.32	12.10	12.19
526	NYSE	CODI	Thu, Jun 19, 2008	12.35	12.37	12.12	12.33
525	NYSE	CODI	Wed, Jun 18, 2008	12.68	12.73	12.20	12.35
524	NYSE	CODI	Tue, Jun 17, 2008	12.81	12.81	12.53	12.62
523	NYSE	CODI	Mon, Jun 16, 2008	12.69	12.80	12.50	12.74
522	NYSE	CODI	Fri, Jun 13, 2008	12.60	12.75	12.50	12.71
521	NYSE	CODI	Thu, Jun 12, 2008	12.87	12.87	12.50	12.55
520	NYSE	CODI	Wed, Jun 11, 2008	12.86	12.97	12.65	12.75
519	NYSE	CODI	Tue, Jun 10, 2008	13.15	13.22	12.88	12.91
518	NYSE	CODI	Mon, Jun 9, 2008	13.00	13.30	12.76	13.28
517	NYSE	CODI	Fri, Jun 6, 2008	13.05	13.16	12.97	12.98
516	NYSE	CODI	Thu, Jun 5, 2008	13.10	13.27	13.00	13.18
515	NYSE	CODI	Wed, Jun 4, 2008	13.04	13.23	12.91	13.14
514	NYSE	CODI	Tue, Jun 3, 2008	13.33	13.53	12.90	13.11
513	NYSE	CODI	Mon, Jun 2, 2008	13.69	13.70	13.08	13.26
512	NYSE	CODI	Fri, May 30, 2008	13.50	13.75	13.35	13.70
511	NYSE	CODI	Thu, May 29, 2008	12.90	13.55	12.90	13.49
510	NYSE	CODI	Wed, May 28, 2008	12.97	12.98	12.81	12.91
509	NYSE	CODI	Tue, May 27, 2008	13.01	13.11	12.70	12.94
508	NYSE	CODI	Fri, May 23, 2008	12.77	13.07	12.70	13.04
507	NYSE	CODI	Thu, May 22, 2008	12.62	12.90	12.60	12.85
506	NYSE	CODI	Wed, May 21, 2008	12.59	12.75	12.48	12.53
505	NYSE	CODI	Tue, May 20, 2008	12.34	12.59	12.33	12.56
504	NYSE	CODI	Mon, May 19, 2008	12.43	12.65	12.33	12.40
503	NYSE	CODI	Fri, May 16, 2008	12.35	12.45	12.20	12.41
502	NYSE	CODI	Thu, May 15, 2008	12.00	12.30	12.00	12.25
501	NYSE	CODI	Wed, May 14, 2008	11.65	12.40	11.65	11.97
500	NYSE	CODI	Tue, May 13, 2008	11.56	12.00	11.25	11.65
499	NYSE	CODI	Mon, May 12, 2008	12.85	12.90	10.75	12.49
498	NYSE	CODI	Fri, May 9, 2008	12.50	12.99	12.46	12.70
497	NYSE	CODI	Thu, May 8, 2008	12.74	12.74	12.38	12.53
496	NYSE	CODI	Wed, May 7, 2008	12.75	12.95	12.55	12.65
495	NYSE	CODI	Tue, May 6, 2008	12.55	12.75	12.41	12.73
494	NYSE	CODI	Mon, May 5, 2008	12.49	12.92	12.46	12.64
493	NYSE	CODI	Fri, May 2, 2008	12.75	13.07	12.50	12.56
492	NYSE	CODI	Thu, May 1, 2008	12.28	12.73	12.28	12.68
491	NYSE	CODI	Wed, Apr 30, 2008	12.33	12.48	12.20	12.26
490	NYSE	CODI	Tue, Apr 29, 2008	12.30	12.38	12.15	12.29
489	NYSE	CODI	Mon, Apr 28, 2008	12.24	12.49	12.10	12.31
488	NYSE	CODI	Fri, Apr 25, 2008	12.50	12.50	12.05	12.21
487	NYSE	CODI	Thu, Apr 24, 2008	12.10	12.43	12.00	12.42
486	NYSE	CODI	Wed, Apr 23, 2008	12.27	12.27	12.00	12.06
485	NYSE	CODI	Tue, Apr 22, 2008	12.24	12.40	12.04	12.15
484	NYSE	CODI	Mon, Apr 21, 2008	12.43	12.51	12.00	12.37
483	NYSE	CODI	Fri, Apr 18, 2008	12.33	12.51	12.01	12.51
482	NYSE	CODI	Thu, Apr 17, 2008	12.68	12.68	12.42	12.50
481	NYSE	CODI	Wed, Apr 16, 2008	12.81	13.07	12.28	12.67
480	NYSE	CODI	Tue, Apr 15, 2008	12.86	12.98	12.66	12.66
479	NYSE	CODI	Mon, Apr 14, 2008	12.39	13.05	12.39	12.80
478	NYSE	CODI	Fri, Apr 11, 2008	12.70	12.98	12.36	12.37
477	NYSE	CODI	Thu, Apr 10, 2008	12.76	12.88	12.50	12.83
476	NYSE	CODI	Wed, Apr 9, 2008	13.08	13.08	12.71	12.73
475	NYSE	CODI	Tue, Apr 8, 2008	12.88	13.07	12.74	13.02
474	NYSE	CODI	Mon, Apr 7, 2008	13.05	13.05	12.84	12.95
473	NYSE	CODI	Fri, Apr 4, 2008	13.17	13.17	12.87	13.02
472	NYSE	CODI	Thu, Apr 3, 2008	13.28	13.30	13.02	13.17
471	NYSE	CODI	Wed, Apr 2, 2008	13.35	13.57	13.25	13.32
470	NYSE	CODI	Tue, Apr 1, 2008	13.26	13.34	12.96	13.31
469	NYSE	CODI	Mon, Mar 31, 2008	12.75	13.28	12.75	13.15
468	NYSE	CODI	Fri, Mar 28, 2008	12.25	12.93	12.00	12.58
467	NYSE	CODI	Thu, Mar 27, 2008	12.25	12.32	11.89	11.96
466	NYSE	CODI	Wed, Mar 26, 2008	12.41	12.47	12.02	12.30
465	NYSE	CODI	Tue, Mar 25, 2008	12.62	12.83	12.36	12.45
464	NYSE	CODI	Mon, Mar 24, 2008	12.90	12.91	12.39	12.60
463	NYSE	CODI	Thu, Mar 20, 2008	12.21	12.97	11.97	12.86
462	NYSE	CODI	Wed, Mar 19, 2008	11.98	12.21	11.81	11.90
461	NYSE	CODI	Tue, Mar 18, 2008	11.89	11.98	11.48	11.92
460	NYSE	CODI	Mon, Mar 17, 2008	11.71	12.25	11.56	11.59
459	NYSE	CODI	Fri, Mar 14, 2008	12.48	12.48	11.85	11.93
458	NYSE	CODI	Thu, Mar 13, 2008	12.04	12.49	12.01	12.40
457	NYSE	CODI	Wed, Mar 12, 2008	12.79	12.79	12.15	12.22
456	NYSE	CODI	Tue, Mar 11, 2008	11.86	12.29	10.89	12.11
455	NYSE	CODI	Mon, Mar 10, 2008	12.45	12.67	11.57	11.72
454	NYSE	CODI	Fri, Mar 7, 2008	12.18	12.76	12.08	12.43
453	NYSE	CODI	Thu, Mar 6, 2008	12.81	13.13	12.24	12.24
452	NYSE	CODI	Wed, Mar 5, 2008	13.01	13.01	12.73	12.86
451	NYSE	CODI	Tue, Mar 4, 2008	13.11	13.11	12.67	12.97
450	NYSE	CODI	Mon, Mar 3, 2008	13.64	13.64	12.83	13.28
449	NYSE	CODI	Fri, Feb 29, 2008	13.47	13.71	13.30	13.60
448	NYSE	CODI	Thu, Feb 28, 2008	13.63	13.83	13.38	13.61
447	NYSE	CODI	Wed, Feb 27, 2008	13.84	14.21	13.65	13.71
446	NYSE	CODI	Tue, Feb 26, 2008	13.90	14.59	13.71	13.99
445	NYSE	CODI	Mon, Feb 25, 2008	13.40	14.12	13.31	14.03
444	NYSE	CODI	Fri, Feb 22, 2008	13.50	13.50	13.14	13.27
443	NYSE	CODI	Thu, Feb 21, 2008	13.82	13.89	13.31	13.51
442	NYSE	CODI	Wed, Feb 20, 2008	13.81	13.99	13.58	13.69
441	NYSE	CODI	Tue, Feb 19, 2008	13.89	13.95	13.52	13.88
440	NYSE	CODI	Fri, Feb 15, 2008	14.09	14.23	13.44	13.70
439	NYSE	CODI	Thu, Feb 14, 2008	14.61	14.64	14.10	14.10
438	NYSE	CODI	Wed, Feb 13, 2008	14.70	14.70	14.38	14.55
437	NYSE	CODI	Tue, Feb 12, 2008	14.72	14.75	14.45	14.58
436	NYSE	CODI	Mon, Feb 11, 2008	14.63	14.74	14.32	14.67
435	NYSE	CODI	Fri, Feb 8, 2008	14.53	14.71	14.33	14.65
434	NYSE	CODI	Thu, Feb 7, 2008	14.39	14.79	14.39	14.53
433	NYSE	CODI	Wed, Feb 6, 2008	14.61	14.85	14.40	14.42
432	NYSE	CODI	Tue, Feb 5, 2008	14.43	14.75	14.43	14.51
431	NYSE	CODI	Mon, Feb 4, 2008	14.64	14.92	14.50	14.72
430	NYSE	CODI	Fri, Feb 1, 2008	14.50	14.99	14.31	14.69
429	NYSE	CODI	Thu, Jan 31, 2008	13.38	14.81	13.29	14.46
428	NYSE	CODI	Wed, Jan 30, 2008	14.11	14.11	13.38	13.50
427	NYSE	CODI	Tue, Jan 29, 2008	14.13	14.13	13.76	13.98
426	NYSE	CODI	Mon, Jan 28, 2008	13.90	14.15	13.84	14.02
425	NYSE	CODI	Fri, Jan 25, 2008	14.54	14.55	13.84	13.87
424	NYSE	CODI	Thu, Jan 24, 2008	14.21	14.59	13.97	14.32
423	NYSE	CODI	Wed, Jan 23, 2008	13.00	14.14	13.00	14.10
422	NYSE	CODI	Tue, Jan 22, 2008	13.35	13.78	11.61	13.33
421	NYSE	CODI	Fri, Jan 18, 2008	14.17	14.71	13.45	13.76
420	NYSE	CODI	Thu, Jan 17, 2008	14.79	14.79	14.15	14.17
419	NYSE	CODI	Wed, Jan 16, 2008	14.48	14.89	14.42	14.71
418	NYSE	CODI	Tue, Jan 15, 2008	14.66	14.69	14.38	14.49
417	NYSE	CODI	Mon, Jan 14, 2008	14.79	15.06	14.46	14.84
416	NYSE	CODI	Fri, Jan 11, 2008	14.38	14.95	14.32	14.69
415	NYSE	CODI	Thu, Jan 10, 2008	14.51	14.85	14.37	14.47
414	NYSE	CODI	Wed, Jan 9, 2008	14.63	14.89	14.50	14.68
413	NYSE	CODI	Tue, Jan 8, 2008	15.40	15.45	14.70	14.70
412	NYSE	CODI	Mon, Jan 7, 2008	14.73	15.58	14.50	15.33
411	NYSE	CODI	Fri, Jan 4, 2008	14.62	14.86	14.56	14.57
410	NYSE	CODI	Thu, Jan 3, 2008	14.56	15.03	14.53	14.59
409	NYSE	CODI	Wed, Jan 2, 2008	14.91	15.12	14.50	14.52
408	NYSE	CODI	Mon, Dec 31, 2007	14.89	15.47	14.89	14.90
407	NYSE	CODI	Fri, Dec 28, 2007	15.06	15.48	14.77	15.00
406	NYSE	CODI	Thu, Dec 27, 2007	15.41	15.71	14.91	14.96
405	NYSE	CODI	Wed, Dec 26, 2007	15.41	15.50	15.22	15.41
404	NYSE	CODI	Mon, Dec 24, 2007	15.75	15.75	15.40	15.45
403	NYSE	CODI	Fri, Dec 21, 2007	15.63	15.84	15.47	15.70
402	NYSE	CODI	Thu, Dec 20, 2007	14.94	15.46	14.71	15.46
401	NYSE	CODI	Wed, Dec 19, 2007	14.73	14.98	14.60	14.76
400	NYSE	CODI	Tue, Dec 18, 2007	15.10	15.10	14.37	14.74
399	NYSE	CODI	Mon, Dec 17, 2007	14.42	15.03	14.39	14.91
398	NYSE	CODI	Fri, Dec 14, 2007	14.84	14.84	14.29	14.48
397	NYSE	CODI	Thu, Dec 13, 2007	14.48	15.03	14.48	15.00
396	NYSE	CODI	Wed, Dec 12, 2007	14.97	15.25	14.35	14.59
395	NYSE	CODI	Tue, Dec 11, 2007	15.28	15.28	14.49	14.54
394	NYSE	CODI	Mon, Dec 10, 2007	15.65	15.65	15.07	15.17
393	NYSE	CODI	Fri, Dec 7, 2007	15.39	15.79	15.27	15.59
392	NYSE	CODI	Thu, Dec 6, 2007	15.45	15.60	15.19	15.32
391	NYSE	CODI	Wed, Dec 5, 2007	15.50	15.50	15.19	15.45
390	NYSE	CODI	Tue, Dec 4, 2007	14.88	15.35	14.86	15.21
389	NYSE	CODI	Mon, Dec 3, 2007	14.94	15.44	14.94	15.05
388	NYSE	CODI	Fri, Nov 30, 2007	15.70	15.75	14.89	14.89
387	NYSE	CODI	Thu, Nov 29, 2007	15.58	15.59	15.25	15.41
386	NYSE	CODI	Wed, Nov 28, 2007	14.63	15.68	14.46	15.59
385	NYSE	CODI	Tue, Nov 27, 2007	14.44	14.93	14.31	14.50
384	NYSE	CODI	Mon, Nov 26, 2007	14.71	14.78	14.33	14.37
383	NYSE	CODI	Fri, Nov 23, 2007	14.44	14.63	14.44	14.63
382	NYSE	CODI	Wed, Nov 21, 2007	14.24	14.64	14.00	14.30
381	NYSE	CODI	Tue, Nov 20, 2007	14.66	15.17	14.26	14.29
380	NYSE	CODI	Mon, Nov 19, 2007	15.01	15.16	14.64	14.68
379	NYSE	CODI	Fri, Nov 16, 2007	15.18	15.60	15.15	15.20
378	NYSE	CODI	Thu, Nov 15, 2007	15.12	15.55	14.69	15.14
377	NYSE	CODI	Wed, Nov 14, 2007	15.55	15.58	14.99	15.16
376	NYSE	CODI	Tue, Nov 13, 2007	14.99	15.58	14.87	15.43
375	NYSE	CODI	Mon, Nov 12, 2007	14.72	15.15	14.47	14.82
374	NYSE	CODI	Fri, Nov 9, 2007	15.03	15.06	14.45	14.77
373	NYSE	CODI	Thu, Nov 8, 2007	15.62	15.63	15.05	15.10
372	NYSE	CODI	Wed, Nov 7, 2007	15.56	15.93	15.35	15.47
371	NYSE	CODI	Tue, Nov 6, 2007	15.80	15.96	15.52	15.82
370	NYSE	CODI	Mon, Nov 5, 2007	15.58	15.86	15.50	15.66
369	NYSE	CODI	Fri, Nov 2, 2007	16.00	16.10	15.50	15.58
368	NYSE	CODI	Thu, Nov 1, 2007	15.98	16.19	15.75	15.85
367	NYSE	CODI	Wed, Oct 31, 2007	16.06	16.13	15.94	16.11
366	NYSE	CODI	Tue, Oct 30, 2007	16.14	16.17	15.94	15.98
365	NYSE	CODI	Mon, Oct 29, 2007	16.11	16.36	15.90	16.14
364	NYSE	CODI	Fri, Oct 26, 2007	16.00	16.00	15.61	15.93
363	NYSE	CODI	Thu, Oct 25, 2007	15.98	15.99	15.62	15.84
362	NYSE	CODI	Wed, Oct 24, 2007	15.85	16.00	15.50	15.87
361	NYSE	CODI	Tue, Oct 23, 2007	15.66	16.16	15.36	15.94
360	NYSE	CODI	Mon, Oct 22, 2007	15.50	15.70	15.28	15.54
359	NYSE	CODI	Fri, Oct 19, 2007	16.29	16.29	15.58	15.61
358	NYSE	CODI	Thu, Oct 18, 2007	16.51	16.55	16.38	16.50
357	NYSE	CODI	Wed, Oct 17, 2007	17.00	17.00	16.39	16.59
356	NYSE	CODI	Tue, Oct 16, 2007	16.79	16.86	16.50	16.81
355	NYSE	CODI	Mon, Oct 15, 2007	17.00	17.02	16.60	16.81
354	NYSE	CODI	Fri, Oct 12, 2007	16.80	17.00	16.50	16.89
353	NYSE	CODI	Thu, Oct 11, 2007	17.39	17.39	16.52	16.73
352	NYSE	CODI	Wed, Oct 10, 2007	16.95	17.28	16.87	17.28
351	NYSE	CODI	Tue, Oct 9, 2007	16.99	16.99	16.64	16.88
350	NYSE	CODI	Mon, Oct 8, 2007	16.81	16.99	16.58	16.99
349	NYSE	CODI	Fri, Oct 5, 2007	16.56	16.99	16.25	16.88
348	NYSE	CODI	Thu, Oct 4, 2007	16.60	16.90	16.24	16.39
347	NYSE	CODI	Wed, Oct 3, 2007	16.74	16.82	16.50	16.50
346	NYSE	CODI	Tue, Oct 2, 2007	16.74	16.89	16.28	16.80
345	NYSE	CODI	Mon, Oct 1, 2007	15.93	16.88	15.61	16.83
344	NYSE	CODI	Fri, Sep 28, 2007	16.28	16.44	16.05	16.06
343	NYSE	CODI	Thu, Sep 27, 2007	15.78	16.29	15.65	16.29
342	NYSE	CODI	Wed, Sep 26, 2007	15.75	15.90	15.65	15.76
341	NYSE	CODI	Tue, Sep 25, 2007	15.58	15.71	15.33	15.60
340	NYSE	CODI	Mon, Sep 24, 2007	15.96	15.96	15.51	15.65
339	NYSE	CODI	Fri, Sep 21, 2007	15.35	15.37	15.24	15.27
338	NYSE	CODI	Thu, Sep 20, 2007	15.16	15.35	14.98	15.21
337	NYSE	CODI	Wed, Sep 19, 2007	15.08	15.35	14.75	15.15
336	NYSE	CODI	Tue, Sep 18, 2007	14.47	15.20	14.31	14.98
335	NYSE	CODI	Mon, Sep 17, 2007	14.33	14.71	14.21	14.37
334	NYSE	CODI	Fri, Sep 14, 2007	14.35	14.39	14.13	14.31
333	NYSE	CODI	Thu, Sep 13, 2007	14.75	14.75	14.39	14.41
332	NYSE	CODI	Wed, Sep 12, 2007	14.71	14.82	14.50	14.71
331	NYSE	CODI	Tue, Sep 11, 2007	14.25	14.83	14.25	14.80
330	NYSE	CODI	Mon, Sep 10, 2007	14.33	14.60	13.77	14.11
329	NYSE	CODI	Fri, Sep 7, 2007	14.40	14.95	14.00	14.24
328	NYSE	CODI	Thu, Sep 6, 2007	14.78	15.03	14.43	14.53
327	NYSE	CODI	Wed, Sep 5, 2007	14.58	14.98	14.55	14.70
326	NYSE	CODI	Tue, Sep 4, 2007	14.63	14.76	14.05	14.61
325	NYSE	CODI	Fri, Aug 31, 2007	14.19	14.39	13.76	14.09
324	NYSE	CODI	Thu, Aug 30, 2007	13.80	14.08	13.65	14.00
323	NYSE	CODI	Wed, Aug 29, 2007	13.85	14.44	13.56	13.86
322	NYSE	CODI	Tue, Aug 28, 2007	14.05	14.38	13.60	13.74
321	NYSE	CODI	Mon, Aug 27, 2007	14.42	14.71	14.02	14.16
320	NYSE	CODI	Fri, Aug 24, 2007	15.21	15.23	14.32	14.38
319	NYSE	CODI	Thu, Aug 23, 2007	15.29	15.29	14.98	15.15
318	NYSE	CODI	Wed, Aug 22, 2007	15.45	15.45	14.81	15.19
317	NYSE	CODI	Tue, Aug 21, 2007	15.48	15.49	14.84	15.20
316	NYSE	CODI	Mon, Aug 20, 2007	15.29	15.84	14.97	15.43
315	NYSE	CODI	Fri, Aug 17, 2007	15.45	15.65	14.50	15.18
314	NYSE	CODI	Thu, Aug 16, 2007	13.59	15.09	13.50	15.00
313	NYSE	CODI	Wed, Aug 15, 2007	14.34	14.68	13.45	13.59
312	NYSE	CODI	Tue, Aug 14, 2007	15.19	15.42	14.25	14.28
311	NYSE	CODI	Mon, Aug 13, 2007	15.99	15.99	14.95	15.00
310	NYSE	CODI	Fri, Aug 10, 2007	14.40	15.70	14.09	14.79
309	NYSE	CODI	Thu, Aug 9, 2007	15.75	15.92	15.33	15.49
308	NYSE	CODI	Wed, Aug 8, 2007	15.37	16.35	15.24	15.78
307	NYSE	CODI	Tue, Aug 7, 2007	15.05	15.45	14.95	15.26
306	NYSE	CODI	Mon, Aug 6, 2007	15.08	15.29	14.39	15.11
305	NYSE	CODI	Fri, Aug 3, 2007	15.56	15.72	14.99	15.02
304	NYSE	CODI	Thu, Aug 2, 2007	15.72	15.81	15.54	15.69
303	NYSE	CODI	Wed, Aug 1, 2007	15.45	15.67	15.37	15.59
302	NYSE	CODI	Tue, Jul 31, 2007	15.57	15.70	15.40	15.49
301	NYSE	CODI	Mon, Jul 30, 2007	15.50	15.94	15.03	15.47
300	NYSE	CODI	Fri, Jul 27, 2007	15.70	15.85	15.47	15.48
299	NYSE	CODI	Thu, Jul 26, 2007	16.33	16.33	15.35	15.62
298	NYSE	CODI	Wed, Jul 25, 2007	16.52	16.79	16.24	16.46
297	NYSE	CODI	Tue, Jul 24, 2007	16.96	17.09	16.23	16.39
296	NYSE	CODI	Mon, Jul 23, 2007	17.28	17.42	16.86	17.04
295	NYSE	CODI	Fri, Jul 20, 2007	17.50	17.63	17.14	17.43
294	NYSE	CODI	Thu, Jul 19, 2007	17.79	17.79	17.36	17.54
293	NYSE	CODI	Wed, Jul 18, 2007	18.20	18.20	17.43	17.69
292	NYSE	CODI	Tue, Jul 17, 2007	18.10	18.34	17.76	18.23
291	NYSE	CODI	Mon, Jul 16, 2007	17.55	18.23	17.27	18.11
290	NYSE	CODI	Fri, Jul 13, 2007	17.49	17.63	17.47	17.55
289	NYSE	CODI	Thu, Jul 12, 2007	17.24	17.55	17.19	17.55
288	NYSE	CODI	Wed, Jul 11, 2007	17.20	17.32	17.04	17.11
287	NYSE	CODI	Tue, Jul 10, 2007	17.77	17.82	17.14	17.17
286	NYSE	CODI	Mon, Jul 9, 2007	18.16	18.16	17.81	17.85
285	NYSE	CODI	Fri, Jul 6, 2007	18.05	18.19	18.00	18.19
284	NYSE	CODI	Thu, Jul 5, 2007	17.98	18.05	17.91	18.00
283	NYSE	CODI	Tue, Jul 3, 2007	17.89	18.01	17.72	18.00
282	NYSE	CODI	Mon, Jul 2, 2007	17.89	17.97	17.57	17.84
281	NYSE	CODI	Fri, Jun 29, 2007	17.97	17.99	17.69	17.83
280	NYSE	CODI	Thu, Jun 28, 2007	17.57	17.96	17.57	17.94
279	NYSE	CODI	Wed, Jun 27, 2007	17.67	17.97	17.50	17.60
278	NYSE	CODI	Tue, Jun 26, 2007	17.80	17.95	17.65	17.76
277	NYSE	CODI	Mon, Jun 25, 2007	18.01	18.10	17.63	17.74
276	NYSE	CODI	Fri, Jun 22, 2007	17.25	18.17	17.20	18.17
275	NYSE	CODI	Thu, Jun 21, 2007	17.40	17.49	17.20	17.32
274	NYSE	CODI	Wed, Jun 20, 2007	17.42	17.65	17.40	17.49
273	NYSE	CODI	Tue, Jun 19, 2007	17.09	17.45	16.98	17.44
272	NYSE	CODI	Mon, Jun 18, 2007	17.12	17.35	17.00	17.19
271	NYSE	CODI	Fri, Jun 15, 2007	16.94	17.17	16.64	17.04
270	NYSE	CODI	Thu, Jun 14, 2007	16.42	16.75	16.37	16.65
269	NYSE	CODI	Wed, Jun 13, 2007	16.57	16.60	16.40	16.50
268	NYSE	CODI	Tue, Jun 12, 2007	16.71	16.82	16.49	16.59
267	NYSE	CODI	Mon, Jun 11, 2007	16.68	16.84	16.59	16.74
266	NYSE	CODI	Fri, Jun 8, 2007	16.61	16.79	16.52	16.75
265	NYSE	CODI	Thu, Jun 7, 2007	17.15	17.15	16.64	16.69
264	NYSE	CODI	Wed, Jun 6, 2007	17.31	17.38	17.11	17.26
263	NYSE	CODI	Tue, Jun 5, 2007	17.51	17.57	17.24	17.31
262	NYSE	CODI	Mon, Jun 4, 2007	17.57	17.74	17.35	17.67
261	NYSE	CODI	Fri, Jun 1, 2007	17.52	17.62	17.29	17.57
260	NYSE	CODI	Thu, May 31, 2007	17.08	17.59	17.00	17.36
259	NYSE	CODI	Wed, May 30, 2007	16.52	17.15	16.52	17.09
258	NYSE	CODI	Tue, May 29, 2007	16.72	16.72	16.58	16.65
257	NYSE	CODI	Fri, May 25, 2007	16.49	16.70	16.44	16.62
256	NYSE	CODI	Thu, May 24, 2007	16.34	16.52	16.30	16.38
255	NYSE	CODI	Wed, May 23, 2007	16.16	16.44	16.16	16.34
254	NYSE	CODI	Tue, May 22, 2007	16.33	16.44	16.05	16.27
253	NYSE	CODI	Mon, May 21, 2007	16.29	16.37	16.15	16.24
252	NYSE	CODI	Fri, May 18, 2007	16.34	16.34	16.00	16.14
251	NYSE	CODI	Thu, May 17, 2007	16.19	16.45	16.01	16.36
250	NYSE	CODI	Wed, May 16, 2007	16.25	16.25	16.05	16.20
249	NYSE	CODI	Tue, May 15, 2007	16.29	16.45	16.06	16.06
248	NYSE	CODI	Mon, May 14, 2007	16.44	16.47	16.16	16.24
247	NYSE	CODI	Fri, May 11, 2007	16.26	16.39	16.20	16.34
246	NYSE	CODI	Thu, May 10, 2007	16.26	16.37	16.12	16.19
245	NYSE	CODI	Wed, May 9, 2007	16.32	16.45	16.25	16.28
244	NYSE	CODI	Tue, May 8, 2007	16.19	16.65	16.15	16.32
243	NYSE	CODI	Mon, May 7, 2007	16.55	16.55	16.22	16.25
242	NYSE	CODI	Fri, May 4, 2007	16.30	16.50	16.22	16.46
241	NYSE	CODI	Thu, May 3, 2007	16.00	16.37	15.96	16.30
240	NYSE	CODI	Wed, May 2, 2007	16.61	16.78	15.90	16.01
239	NYSE	CODI	Tue, May 1, 2007	15.69	15.87	15.61	15.83
238	NYSE	CODI	Mon, Apr 30, 2007	15.49	16.02	15.49	15.81
237	NYSE	CODI	Fri, Apr 27, 2007	16.11	16.28	15.52	15.58
236	NYSE	CODI	Thu, Apr 26, 2007	16.47	17.59	16.01	16.13
235	NYSE	CODI	Wed, Apr 25, 2007	16.52	16.52	16.26	16.49
234	NYSE	CODI	Tue, Apr 24, 2007	16.63	16.64	16.06	16.49
233	NYSE	CODI	Mon, Apr 23, 2007	16.40	16.87	16.39	16.43
232	NYSE	CODI	Fri, Apr 20, 2007	16.67	16.80	16.27	16.41
231	NYSE	CODI	Thu, Apr 19, 2007	16.50	16.58	16.31	16.45
230	NYSE	CODI	Wed, Apr 18, 2007	17.04	17.04	16.50	16.50
229	NYSE	CODI	Tue, Apr 17, 2007	17.29	17.31	17.03	17.18
228	NYSE	CODI	Mon, Apr 16, 2007	16.62	17.29	16.62	17.27
227	NYSE	CODI	Fri, Apr 13, 2007	16.63	16.63	16.33	16.54
226	NYSE	CODI	Thu, Apr 12, 2007	16.30	16.64	16.30	16.58
225	NYSE	CODI	Wed, Apr 11, 2007	16.33	16.45	16.21	16.37
224	NYSE	CODI	Tue, Apr 10, 2007	16.37	16.68	16.25	16.28
223	NYSE	CODI	Mon, Apr 9, 2007	16.80	16.80	16.30	16.34
222	NYSE	CODI	Thu, Apr 5, 2007	16.36	17.05	16.32	16.75
221	NYSE	CODI	Wed, Apr 4, 2007	17.59	17.59	16.25	16.40
220	NYSE	CODI	Tue, Apr 3, 2007	16.75	16.75	16.55	16.75
219	NYSE	CODI	Mon, Apr 2, 2007	16.79	16.96	16.55	16.77
218	NYSE	CODI	Fri, Mar 30, 2007	16.89	17.20	16.65	16.77
217	NYSE	CODI	Thu, Mar 29, 2007	16.97	17.23	16.72	16.75
216	NYSE	CODI	Wed, Mar 28, 2007	17.25	17.30	16.73	16.89
215	NYSE	CODI	Tue, Mar 27, 2007	17.47	17.47	17.27	17.30
214	NYSE	CODI	Mon, Mar 26, 2007	17.34	17.53	17.15	17.53
213	NYSE	CODI	Fri, Mar 23, 2007	17.39	17.40	17.25	17.34
212	NYSE	CODI	Thu, Mar 22, 2007	17.50	17.50	17.15	17.30
211	NYSE	CODI	Wed, Mar 21, 2007	17.40	17.48	17.15	17.47
210	NYSE	CODI	Tue, Mar 20, 2007	17.53	17.75	17.21	17.35
209	NYSE	CODI	Mon, Mar 19, 2007	17.50	17.68	17.35	17.52
208	NYSE	CODI	Fri, Mar 16, 2007	17.42	17.50	17.15	17.50
207	NYSE	CODI	Thu, Mar 15, 2007	17.54	17.57	17.31	17.43
206	NYSE	CODI	Wed, Mar 14, 2007	17.42	17.66	17.30	17.51
205	NYSE	CODI	Tue, Mar 13, 2007	17.75	17.87	17.15	17.46
204	NYSE	CODI	Mon, Mar 12, 2007	17.34	17.87	17.34	17.77
203	NYSE	CODI	Fri, Mar 9, 2007	17.34	17.81	17.06	17.72
202	NYSE	CODI	Thu, Mar 8, 2007	17.33	17.82	17.19	17.23
201	NYSE	CODI	Wed, Mar 7, 2007	17.73	17.74	17.05	17.21
200	NYSE	CODI	Tue, Mar 6, 2007	17.22	17.82	17.22	17.78
199	NYSE	CODI	Mon, Mar 5, 2007	17.15	17.35	17.12	17.18
198	NYSE	CODI	Fri, Mar 2, 2007	17.17	17.44	17.15	17.25
197	NYSE	CODI	Thu, Mar 1, 2007	17.17	17.87	16.91	17.18
196	NYSE	CODI	Wed, Feb 28, 2007	17.10	17.50	17.09	17.17
195	NYSE	CODI	Tue, Feb 27, 2007	17.50	17.77	17.05	17.15
194	NYSE	CODI	Mon, Feb 26, 2007	17.77	17.88	17.50	17.57
193	NYSE	CODI	Fri, Feb 23, 2007	17.90	17.99	17.74	17.78
192	NYSE	CODI	Thu, Feb 22, 2007	17.80	18.15	17.50	17.93
191	NYSE	CODI	Wed, Feb 21, 2007	17.99	18.15	17.64	17.73
190	NYSE	CODI	Tue, Feb 20, 2007	17.70	18.09	17.50	18.07
189	NYSE	CODI	Fri, Feb 16, 2007	17.64	17.87	17.50	17.67
188	NYSE	CODI	Thu, Feb 15, 2007	17.81	17.85	17.55	17.64
187	NYSE	CODI	Wed, Feb 14, 2007	18.23	18.45	17.84	17.89
186	NYSE	CODI	Tue, Feb 13, 2007	18.26	18.43	18.07	18.16
185	NYSE	CODI	Mon, Feb 12, 2007	18.38	18.38	17.90	18.20
184	NYSE	CODI	Fri, Feb 9, 2007	18.13	18.41	18.06	18.32
183	NYSE	CODI	Thu, Feb 8, 2007	18.25	18.38	18.04	18.17
182	NYSE	CODI	Wed, Feb 7, 2007	18.14	18.42	17.82	18.32
181	NYSE	CODI	Tue, Feb 6, 2007	18.15	18.29	17.94	18.13
180	NYSE	CODI	Mon, Feb 5, 2007	18.15	18.15	17.87	18.12
179	NYSE	CODI	Fri, Feb 2, 2007	17.95	18.20	17.84	18.05
178	NYSE	CODI	Thu, Feb 1, 2007	17.83	18.00	17.59	17.88
177	NYSE	CODI	Wed, Jan 31, 2007	17.51	17.85	17.51	17.75
176	NYSE	CODI	Tue, Jan 30, 2007	17.08	17.62	17.05	17.55
175	NYSE	CODI	Mon, Jan 29, 2007	17.17	17.25	16.86	17.21
174	NYSE	CODI	Fri, Jan 26, 2007	17.45	17.54	16.78	17.14
173	NYSE	CODI	Thu, Jan 25, 2007	17.53	17.53	17.26	17.35
172	NYSE	CODI	Wed, Jan 24, 2007	17.65	17.65	17.20	17.45
171	NYSE	CODI	Tue, Jan 23, 2007	17.41	17.70	17.29	17.63
170	NYSE	CODI	Mon, Jan 22, 2007	17.81	17.89	17.17	17.40
169	NYSE	CODI	Fri, Jan 19, 2007	17.50	17.99	17.50	17.90
168	NYSE	CODI	Thu, Jan 18, 2007	17.69	17.90	17.51	17.51
167	NYSE	CODI	Wed, Jan 17, 2007	17.60	17.82	17.56	17.66
166	NYSE	CODI	Tue, Jan 16, 2007	18.10	18.10	17.60	17.65
165	NYSE	CODI	Fri, Jan 12, 2007	18.21	18.31	17.75	18.20
164	NYSE	CODI	Thu, Jan 11, 2007	17.59	18.30	17.56	18.19
163	NYSE	CODI	Wed, Jan 10, 2007	17.85	17.89	17.34	17.56
162	NYSE	CODI	Tue, Jan 9, 2007	18.00	18.11	17.63	17.90
161	NYSE	CODI	Mon, Jan 8, 2007	17.95	18.15	17.65	17.96
160	NYSE	CODI	Fri, Jan 5, 2007	17.67	18.00	17.65	17.66
159	NYSE	CODI	Thu, Jan 4, 2007	17.61	18.46	17.60	17.83
158	NYSE	CODI	Wed, Jan 3, 2007	17.16	18.09	17.15	17.69
157	NYSE	CODI	Fri, Dec 29, 2006	17.14	17.50	17.00	17.15
156	NYSE	CODI	Thu, Dec 28, 2006	17.02	17.28	17.02	17.11
155	NYSE	CODI	Wed, Dec 27, 2006	17.39	17.50	16.98	17.15
154	NYSE	CODI	Tue, Dec 26, 2006	17.09	17.51	17.09	17.42
153	NYSE	CODI	Fri, Dec 22, 2006	17.12	17.24	17.02	17.04
152	NYSE	CODI	Thu, Dec 21, 2006	17.16	17.38	17.02	17.08
151	NYSE	CODI	Wed, Dec 20, 2006	17.04	17.24	16.98	17.20
150	NYSE	CODI	Tue, Dec 19, 2006	16.89	17.06	16.70	16.97
149	NYSE	CODI	Mon, Dec 18, 2006	16.99	17.11	16.76	16.99
148	NYSE	CODI	Fri, Dec 15, 2006	17.23	17.36	16.87	16.92
147	NYSE	CODI	Thu, Dec 14, 2006	17.25	17.42	17.20	17.23
146	NYSE	CODI	Wed, Dec 13, 2006	17.04	17.29	17.00	17.14
145	NYSE	CODI	Tue, Dec 12, 2006	17.10	17.27	16.83	16.95
144	NYSE	CODI	Mon, Dec 11, 2006	17.07	17.15	16.93	17.06
143	NYSE	CODI	Fri, Dec 8, 2006	17.24	17.31	17.04	17.10
142	NYSE	CODI	Thu, Dec 7, 2006	16.92	17.38	16.77	17.18
141	NYSE	CODI	Wed, Dec 6, 2006	16.59	17.19	16.55	16.92
140	NYSE	CODI	Tue, Dec 5, 2006	16.64	16.88	16.50	16.61
139	NYSE	CODI	Mon, Dec 4, 2006	16.72	16.73	16.35	16.57
138	NYSE	CODI	Fri, Dec 1, 2006	17.10	17.41	16.60	16.70
137	NYSE	CODI	Thu, Nov 30, 2006	17.23	17.55	17.10	17.10
136	NYSE	CODI	Wed, Nov 29, 2006	17.40	17.42	17.16	17.27
135	NYSE	CODI	Tue, Nov 28, 2006	17.26	17.68	17.05	17.38
134	NYSE	CODI	Mon, Nov 27, 2006	17.52	17.90	17.12	17.30
133	NYSE	CODI	Fri, Nov 24, 2006	17.63	17.65	17.32	17.53
132	NYSE	CODI	Wed, Nov 22, 2006	17.48	17.89	17.17	17.69
131	NYSE	CODI	Tue, Nov 21, 2006	17.41	17.45	17.18	17.40
130	NYSE	CODI	Mon, Nov 20, 2006	17.26	17.59	17.18	17.39
129	NYSE	CODI	Fri, Nov 17, 2006	17.06	17.33	17.00	17.33
128	NYSE	CODI	Thu, Nov 16, 2006	17.33	17.36	17.04	17.04
127	NYSE	CODI	Wed, Nov 15, 2006	17.10	17.37	16.83	17.35
126	NYSE	CODI	Tue, Nov 14, 2006	17.16	17.20	16.85	17.15
125	NYSE	CODI	Mon, Nov 13, 2006	16.83	17.48	16.75	17.15
124	NYSE	CODI	Fri, Nov 10, 2006	17.18	17.18	16.80	16.88
123	NYSE	CODI	Thu, Nov 9, 2006	16.93	17.24	16.93	17.19
122	NYSE	CODI	Wed, Nov 8, 2006	16.79	16.95	16.53	16.85
121	NYSE	CODI	Tue, Nov 7, 2006	16.50	16.90	16.38	16.57
120	NYSE	CODI	Mon, Nov 6, 2006	16.39	16.75	16.28	16.47
119	NYSE	CODI	Fri, Nov 3, 2006	16.73	16.77	16.06	16.31
118	NYSE	CODI	Thu, Nov 2, 2006	16.66	16.95	15.41	16.59
117	NYSE	CODI	Wed, Nov 1, 2006	17.01	17.19	16.60	16.69
116	NYSE	CODI	Tue, Oct 31, 2006	16.41	17.02	16.00	16.93
115	NYSE	CODI	Mon, Oct 30, 2006	16.24	16.45	15.92	16.45
114	NYSE	CODI	Fri, Oct 27, 2006	16.29	16.44	16.00	16.31
113	NYSE	CODI	Thu, Oct 26, 2006	16.41	16.43	16.00	16.26
112	NYSE	CODI	Wed, Oct 25, 2006	16.38	16.40	16.23	16.36
111	NYSE	CODI	Tue, Oct 24, 2006	16.11	16.30	16.08	16.29
110	NYSE	CODI	Mon, Oct 23, 2006	16.16	16.19	16.00	16.19
109	NYSE	CODI	Fri, Oct 20, 2006	16.26	16.28	16.00	16.00
108	NYSE	CODI	Thu, Oct 19, 2006	16.18	16.42	16.00	16.20
107	NYSE	CODI	Wed, Oct 18, 2006	16.33	16.40	16.01	16.14
106	NYSE	CODI	Tue, Oct 17, 2006	16.32	16.37	16.15	16.29
105	NYSE	CODI	Mon, Oct 16, 2006	16.50	16.50	16.25	16.37
104	NYSE	CODI	Fri, Oct 13, 2006	16.48	16.49	16.40	16.49
103	NYSE	CODI	Thu, Oct 12, 2006	16.25	16.45	16.05	16.44
102	NYSE	CODI	Wed, Oct 11, 2006	16.53	16.56	16.01	16.17
101	NYSE	CODI	Tue, Oct 10, 2006	16.98	16.98	16.56	16.65
100	NYSE	CODI	Mon, Oct 9, 2006	16.50	16.91	16.32	16.83
99	NYSE	CODI	Fri, Oct 6, 2006	16.42	16.55	16.25	16.50
98	NYSE	CODI	Thu, Oct 5, 2006	16.16	16.50	15.95	16.50
97	NYSE	CODI	Wed, Oct 4, 2006	15.74	16.27	15.70	16.12
96	NYSE	CODI	Tue, Oct 3, 2006	15.72	15.79	15.50	15.72
95	NYSE	CODI	Mon, Oct 2, 2006	15.32	15.95	15.31	15.70
94	NYSE	CODI	Fri, Sep 29, 2006	15.42	15.75	15.29	15.30
93	NYSE	CODI	Thu, Sep 28, 2006	15.23	15.46	15.14	15.36
92	NYSE	CODI	Wed, Sep 27, 2006	15.10	15.24	15.00	15.17
91	NYSE	CODI	Tue, Sep 26, 2006	15.10	15.10	15.00	15.09
90	NYSE	CODI	Mon, Sep 25, 2006	15.00	15.17	15.00	15.07
89	NYSE	CODI	Fri, Sep 22, 2006	15.01	15.10	15.00	15.02
88	NYSE	CODI	Thu, Sep 21, 2006	15.18	15.25	15.00	15.06
87	NYSE	CODI	Wed, Sep 20, 2006	15.04	15.27	15.00	15.04
86	NYSE	CODI	Tue, Sep 19, 2006	14.95	15.14	14.88	15.04
85	NYSE	CODI	Mon, Sep 18, 2006	14.87	15.03	14.85	14.89
84	NYSE	CODI	Fri, Sep 15, 2006	14.97	14.98	14.84	14.97
83	NYSE	CODI	Thu, Sep 14, 2006	14.98	14.99	14.77	14.93
82	NYSE	CODI	Wed, Sep 13, 2006	14.90	14.94	14.80	14.93
81	NYSE	CODI	Tue, Sep 12, 2006	14.81	14.94	14.71	14.90
80	NYSE	CODI	Mon, Sep 11, 2006	14.76	14.87	14.67	14.77
79	NYSE	CODI	Fri, Sep 8, 2006	14.86	14.91	14.78	14.78
78	NYSE	CODI	Thu, Sep 7, 2006	14.71	14.89	14.62	14.82
77	NYSE	CODI	Wed, Sep 6, 2006	14.62	14.79	14.50	14.56
76	NYSE	CODI	Tue, Sep 5, 2006	14.84	14.95	14.60	14.70
75	NYSE	CODI	Fri, Sep 1, 2006	14.78	14.95	14.71	14.80
74	NYSE	CODI	Thu, Aug 31, 2006	14.56	14.79	14.42	14.71
73	NYSE	CODI	Wed, Aug 30, 2006	14.50	14.61	14.42	14.51
72	NYSE	CODI	Tue, Aug 29, 2006	14.61	14.67	14.38	14.53
71	NYSE	CODI	Mon, Aug 28, 2006	14.54	14.68	14.50	14.57
70	NYSE	CODI	Fri, Aug 25, 2006	14.45	14.70	14.28	14.51
69	NYSE	CODI	Thu, Aug 24, 2006	14.42	14.69	14.35	14.44
68	NYSE	CODI	Wed, Aug 23, 2006	14.55	14.80	14.35	14.40
67	NYSE	CODI	Tue, Aug 22, 2006	14.73	14.73	14.49	14.50
66	NYSE	CODI	Mon, Aug 21, 2006	14.51	14.75	14.49	14.70
65	NYSE	CODI	Fri, Aug 18, 2006	14.70	14.70	14.50	14.51
64	NYSE	CODI	Thu, Aug 17, 2006	14.42	14.69	14.42	14.68
63	NYSE	CODI	Wed, Aug 16, 2006	14.70	14.70	14.41	14.45
62	NYSE	CODI	Tue, Aug 15, 2006	14.55	14.75	14.49	14.59
61	NYSE	CODI	Mon, Aug 14, 2006	14.55	14.55	14.45	14.53
60	NYSE	CODI	Fri, Aug 11, 2006	14.45	14.55	14.44	14.45
59	NYSE	CODI	Thu, Aug 10, 2006	14.45	14.60	14.45	14.47
58	NYSE	CODI	Wed, Aug 9, 2006	14.49	14.58	14.40	14.45
57	NYSE	CODI	Tue, Aug 8, 2006	14.38	14.58	14.35	14.47
56	NYSE	CODI	Mon, Aug 7, 2006	14.40	14.56	14.21	14.29
55	NYSE	CODI	Fri, Aug 4, 2006	14.60	14.70	14.20	14.41
54	NYSE	CODI	Thu, Aug 3, 2006	14.55	14.62	14.49	14.60
53	NYSE	CODI	Wed, Aug 2, 2006	14.75	14.75	14.53	14.60
52	NYSE	CODI	Tue, Aug 1, 2006	14.52	14.75	14.50	14.66
51	NYSE	CODI	Mon, Jul 31, 2006	14.80	14.80	14.50	14.68
50	NYSE	CODI	Fri, Jul 28, 2006	14.00	14.56	13.97	14.54
49	NYSE	CODI	Thu, Jul 27, 2006	14.00	14.13	13.90	13.90
48	NYSE	CODI	Wed, Jul 26, 2006	14.00	14.14	14.00	14.00
47	NYSE	CODI	Tue, Jul 25, 2006	14.06	14.10	13.95	14.06
46	NYSE	CODI	Mon, Jul 24, 2006	13.65	14.20	13.51	14.02
45	NYSE	CODI	Fri, Jul 21, 2006	13.42	14.01	12.79	13.50
44	NYSE	CODI	Thu, Jul 20, 2006	13.64	14.45	13.40	13.51
43	NYSE	CODI	Wed, Jul 19, 2006	13.45	13.90	13.45	13.54
42	NYSE	CODI	Tue, Jul 18, 2006	13.57	14.20	13.32	13.45
41	NYSE	CODI	Mon, Jul 17, 2006	14.19	14.67	13.36	13.53
40	NYSE	CODI	Fri, Jul 14, 2006	14.09	14.37	13.91	14.19
39	NYSE	CODI	Thu, Jul 13, 2006	14.41	14.53	14.04	14.09
38	NYSE	CODI	Wed, Jul 12, 2006	14.35	14.85	14.17	14.29
37	NYSE	CODI	Tue, Jul 11, 2006	14.40	14.64	14.34	14.40
36	NYSE	CODI	Mon, Jul 10, 2006	14.38	14.85	14.31	14.41
35	NYSE	CODI	Fri, Jul 7, 2006	14.58	14.74	14.33	14.50
34	NYSE	CODI	Thu, Jul 6, 2006	14.55	14.90	14.50	14.64
33	NYSE	CODI	Wed, Jul 5, 2006	14.75	14.87	14.54	14.57
32	NYSE	CODI	Mon, Jul 3, 2006	14.72	14.90	14.70	14.88
31	NYSE	CODI	Fri, Jun 30, 2006	14.80	14.84	14.27	14.27
30	NYSE	CODI	Thu, Jun 29, 2006	14.89	14.94	14.72	14.82
29	NYSE	CODI	Wed, Jun 28, 2006	14.90	14.90	14.69	14.87
28	NYSE	CODI	Tue, Jun 27, 2006	14.94	14.94	14.80	14.86
27	NYSE	CODI	Mon, Jun 26, 2006	14.94	15.01	14.79	14.94
26	NYSE	CODI	Fri, Jun 23, 2006	14.95	14.99	14.83	14.90
25	NYSE	CODI	Thu, Jun 22, 2006	14.80	14.95	14.80	14.86
24	NYSE	CODI	Wed, Jun 21, 2006	14.75	15.00	14.75	14.95
23	NYSE	CODI	Tue, Jun 20, 2006	14.81	14.90	14.70	14.90
22	NYSE	CODI	Mon, Jun 19, 2006	14.85	15.00	14.68	14.70
21	NYSE	CODI	Fri, Jun 16, 2006	14.90	14.90	14.37	14.80
20	NYSE	CODI	Thu, Jun 15, 2006	14.90	14.95	14.75	14.90
19	NYSE	CODI	Wed, Jun 14, 2006	15.01	15.01	14.82	14.95
18	NYSE	CODI	Tue, Jun 13, 2006	15.05	15.05	14.95	15.00
17	NYSE	CODI	Mon, Jun 12, 2006	15.00	15.01	14.94	15.01
16	NYSE	CODI	Fri, Jun 9, 2006	15.04	15.05	14.97	15.00
15	NYSE	CODI	Thu, Jun 8, 2006	15.00	15.03	14.90	15.03
14	NYSE	CODI	Wed, Jun 7, 2006	15.04	15.05	14.95	14.95
13	NYSE	CODI	Tue, Jun 6, 2006	15.00	15.04	14.90	15.04
12	NYSE	CODI	Mon, Jun 5, 2006	14.94	14.98	14.91	14.95
11	NYSE	CODI	Fri, Jun 2, 2006	14.96	14.98	14.80	14.96
10	NYSE	CODI	Thu, Jun 1, 2006	14.98	14.98	14.80	14.80
9	NYSE	CODI	Wed, May 31, 2006	14.99	14.99	14.82	14.82
8	NYSE	CODI	Tue, May 30, 2006	15.00	15.00	14.81	14.81
7	NYSE	CODI	Fri, May 26, 2006	14.90	14.99	14.70	14.95
6	NYSE	CODI	Thu, May 25, 2006	14.68	14.89	14.68	14.80
5	NYSE	CODI	Wed, May 24, 2006	14.85	14.99	14.70	14.79
4	NYSE	CODI	Tue, May 23, 2006	15.05	15.20	14.70	14.75
3	NYSE	CODI	Mon, May 22, 2006	14.75	15.44	14.66	15.10
2	NYSE	CODI	Fri, May 19, 2006	14.90	14.90	14.60	14.60
1	NYSE	CODI	Thu, May 18, 2006	15.00	15.00	14.45	14.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Compass Diversified Holdings NYSE:CODI 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