ChoiceOne Financial Services Inc NASDAQ:COFS Historical Prices

Below are the 2285 trading days of historical prices for COFS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2285	NASDAQ	COFS	Thu, Mar 7, 2024	26.47	26.54	26.01	26.40
2284	NASDAQ	COFS	Wed, Mar 6, 2024	27.03	27.03	26.02	26.12
2283	NASDAQ	COFS	Tue, Mar 5, 2024	26.01	27.85	25.86	27.52
2282	NASDAQ	COFS	Mon, Mar 4, 2024	26.25	26.39	26.25	26.32
2281	NASDAQ	COFS	Fri, Mar 1, 2024	26.27	26.33	26.17	26.17
2280	NASDAQ	COFS	Thu, Feb 29, 2024	26.65	26.89	26.10	26.61
2279	NASDAQ	COFS	Wed, Feb 28, 2024	26.01	26.27	26.01	26.10
2278	NASDAQ	COFS	Tue, Feb 27, 2024	26.05	26.45	26.05	26.11
2277	NASDAQ	COFS	Mon, Feb 26, 2024	26.62	26.62	26.03	26.15
2276	NASDAQ	COFS	Fri, Feb 23, 2024	26.45	26.74	26.10	26.15
2275	NASDAQ	COFS	Thu, Feb 22, 2024	26.10	26.40	26.10	26.40
2274	NASDAQ	COFS	Wed, Feb 21, 2024	26.06	26.22	26.05	26.22
2273	NASDAQ	COFS	Tue, Feb 20, 2024	26.03	26.68	26.03	26.10
2272	NASDAQ	COFS	Fri, Feb 16, 2024	27.38	27.38	26.00	26.64
2271	NASDAQ	COFS	Thu, Feb 15, 2024	26.73	28.00	26.10	27.48
2270	NASDAQ	COFS	Wed, Feb 14, 2024	27.03	27.99	26.02	26.64
2269	NASDAQ	COFS	Tue, Feb 13, 2024	26.51	26.91	25.07	26.16
2268	NASDAQ	COFS	Mon, Feb 12, 2024	26.39	27.68	26.30	27.23
2267	NASDAQ	COFS	Fri, Feb 9, 2024	25.24	26.72	25.24	26.45
2266	NASDAQ	COFS	Thu, Feb 8, 2024	26.35	26.77	25.51	25.51
2265	NASDAQ	COFS	Wed, Feb 7, 2024	26.41	26.41	25.59	25.83
2264	NASDAQ	COFS	Tue, Feb 6, 2024	27.17	27.50	26.35	26.60
2263	NASDAQ	COFS	Mon, Feb 5, 2024	26.14	27.70	26.14	27.35
2262	NASDAQ	COFS	Fri, Feb 2, 2024	25.84	27.36	25.80	26.65
2261	NASDAQ	COFS	Thu, Feb 1, 2024	26.63	27.20	25.66	26.42
2260	NASDAQ	COFS	Wed, Jan 31, 2024	28.15	28.15	26.68	26.68
2259	NASDAQ	COFS	Tue, Jan 30, 2024	28.14	28.99	27.43	28.09
2258	NASDAQ	COFS	Mon, Jan 29, 2024	29.40	29.50	28.14	28.14
2257	NASDAQ	COFS	Fri, Jan 26, 2024	29.76	29.79	28.81	29.70
2256	NASDAQ	COFS	Thu, Jan 25, 2024	29.25	29.66	28.26	29.49
2255	NASDAQ	COFS	Wed, Jan 24, 2024	29.03	29.50	28.31	28.88
2254	NASDAQ	COFS	Tue, Jan 23, 2024	28.44	28.80	27.61	28.70
2253	NASDAQ	COFS	Mon, Jan 22, 2024	27.11	28.07	27.11	28.07
2252	NASDAQ	COFS	Fri, Jan 19, 2024	26.75	26.86	26.47	26.86
2251	NASDAQ	COFS	Thu, Jan 18, 2024	26.95	27.34	26.59	26.59
2250	NASDAQ	COFS	Wed, Jan 17, 2024	26.84	26.87	25.89	26.55
2249	NASDAQ	COFS	Tue, Jan 16, 2024	26.91	27.73	26.78	27.12
2248	NASDAQ	COFS	Fri, Jan 12, 2024	27.10	27.44	26.48	26.91
2247	NASDAQ	COFS	Thu, Jan 11, 2024	26.35	26.70	26.35	26.70
2246	NASDAQ	COFS	Wed, Jan 10, 2024	26.90	26.97	26.13	26.96
2245	NASDAQ	COFS	Tue, Jan 9, 2024	27.76	28.16	27.34	27.34
2244	NASDAQ	COFS	Mon, Jan 8, 2024	28.08	28.08	27.77	27.91
2243	NASDAQ	COFS	Fri, Jan 5, 2024	28.38	29.15	27.65	28.23
2242	NASDAQ	COFS	Thu, Jan 4, 2024	28.83	29.34	27.60	28.76
2241	NASDAQ	COFS	Wed, Jan 3, 2024	30.36	30.72	28.78	29.02
2240	NASDAQ	COFS	Tue, Jan 2, 2024	31.20	31.20	29.36	30.37
2239	NASDAQ	COFS	Fri, Dec 29, 2023	31.14	31.25	28.93	29.30
2238	NASDAQ	COFS	Thu, Dec 28, 2023	32.00	32.00	30.89	30.94
2237	NASDAQ	COFS	Wed, Dec 27, 2023	32.14	32.14	31.12	31.51
2236	NASDAQ	COFS	Tue, Dec 26, 2023	30.96	31.96	30.94	31.77
2235	NASDAQ	COFS	Fri, Dec 22, 2023	30.90	30.99	30.32	30.99
2234	NASDAQ	COFS	Thu, Dec 21, 2023	30.72	30.90	29.82	30.83
2233	NASDAQ	COFS	Wed, Dec 20, 2023	29.84	30.90	29.84	30.40
2232	NASDAQ	COFS	Tue, Dec 19, 2023	29.51	30.88	29.51	30.65
2231	NASDAQ	COFS	Mon, Dec 18, 2023	31.00	31.00	29.50	30.36
2230	NASDAQ	COFS	Fri, Dec 15, 2023	29.52	31.09	27.89	31.07
2229	NASDAQ	COFS	Thu, Dec 14, 2023	29.95	29.95	28.50	29.10
2228	NASDAQ	COFS	Wed, Dec 13, 2023	27.50	29.95	27.50	29.95
2227	NASDAQ	COFS	Tue, Dec 12, 2023	26.77	28.00	26.77	27.20
2226	NASDAQ	COFS	Mon, Dec 11, 2023	27.70	28.71	27.35	27.35
2225	NASDAQ	COFS	Fri, Dec 8, 2023	27.60	28.48	27.56	27.88
2224	NASDAQ	COFS	Thu, Dec 7, 2023	26.77	28.00	26.76	28.00
2223	NASDAQ	COFS	Wed, Dec 6, 2023	26.65	27.24	26.65	27.20
2222	NASDAQ	COFS	Tue, Dec 5, 2023	26.75	26.75	26.46	26.68
2221	NASDAQ	COFS	Mon, Dec 4, 2023	25.75	26.76	25.58	26.76
2220	NASDAQ	COFS	Fri, Dec 1, 2023	24.80	25.73	24.00	25.73
2219	NASDAQ	COFS	Thu, Nov 30, 2023	25.01	25.25	24.85	25.01
2218	NASDAQ	COFS	Wed, Nov 29, 2023	24.37	25.30	24.37	25.30
2217	NASDAQ	COFS	Tue, Nov 28, 2023	24.70	24.85	24.70	24.72
2216	NASDAQ	COFS	Mon, Nov 27, 2023	25.37	25.42	24.46	24.58
2215	NASDAQ	COFS	Fri, Nov 24, 2023	25.49	25.49	24.81	25.17
2214	NASDAQ	COFS	Wed, Nov 22, 2023	25.02	25.25	24.99	25.25
2213	NASDAQ	COFS	Tue, Nov 21, 2023	25.24	25.49	25.01	25.21
2212	NASDAQ	COFS	Mon, Nov 20, 2023	25.32	25.32	25.01	25.24
2211	NASDAQ	COFS	Fri, Nov 17, 2023	24.25	25.49	24.01	25.38
2210	NASDAQ	COFS	Thu, Nov 16, 2023	24.00	24.14	24.00	24.10
2209	NASDAQ	COFS	Wed, Nov 15, 2023	24.33	24.74	24.03	24.45
2208	NASDAQ	COFS	Tue, Nov 14, 2023	22.99	24.76	22.64	24.76
2207	NASDAQ	COFS	Mon, Nov 13, 2023	22.00	23.00	22.00	22.41
2206	NASDAQ	COFS	Fri, Nov 10, 2023	22.02	22.47	22.00	22.39
2205	NASDAQ	COFS	Thu, Nov 9, 2023	21.29	22.11	21.25	22.11
2204	NASDAQ	COFS	Wed, Nov 8, 2023	22.60	22.60	21.64	22.05
2203	NASDAQ	COFS	Tue, Nov 7, 2023	21.96	22.51	21.94	22.51
2202	NASDAQ	COFS	Mon, Nov 6, 2023	21.75	22.10	21.44	22.02
2201	NASDAQ	COFS	Fri, Nov 3, 2023	20.91	22.43	20.50	21.97
2200	NASDAQ	COFS	Thu, Nov 2, 2023	19.04	20.81	19.04	20.70
2199	NASDAQ	COFS	Wed, Nov 1, 2023	18.47	19.00	18.40	18.80
2198	NASDAQ	COFS	Tue, Oct 31, 2023	19.01	19.26	18.50	18.87
2197	NASDAQ	COFS	Mon, Oct 30, 2023	19.25	19.47	18.80	19.04
2196	NASDAQ	COFS	Fri, Oct 27, 2023	19.06	19.19	18.66	18.91
2195	NASDAQ	COFS	Thu, Oct 26, 2023	19.64	19.74	18.07	19.30
2194	NASDAQ	COFS	Wed, Oct 25, 2023	17.59	18.79	17.00	18.40
2193	NASDAQ	COFS	Tue, Oct 24, 2023	16.86	17.75	16.55	17.51
2192	NASDAQ	COFS	Mon, Oct 23, 2023	16.23	16.85	15.84	16.85
2191	NASDAQ	COFS	Fri, Oct 20, 2023	16.94	16.96	16.29	16.37
2190	NASDAQ	COFS	Thu, Oct 19, 2023	16.74	17.00	16.74	16.76
2189	NASDAQ	COFS	Wed, Oct 18, 2023	16.86	16.98	16.63	16.84
2188	NASDAQ	COFS	Tue, Oct 17, 2023	16.84	17.48	16.84	17.14
2187	NASDAQ	COFS	Mon, Oct 16, 2023	17.00	17.23	16.54	17.00
2186	NASDAQ	COFS	Fri, Oct 13, 2023	16.42	17.08	16.02	16.67
2185	NASDAQ	COFS	Thu, Oct 12, 2023	17.40	17.90	16.19	16.24
2184	NASDAQ	COFS	Wed, Oct 11, 2023	18.02	18.57	17.24	17.26
2183	NASDAQ	COFS	Tue, Oct 10, 2023	17.26	18.56	17.26	18.31
2182	NASDAQ	COFS	Mon, Oct 9, 2023	18.04	18.15	17.33	17.60
2181	NASDAQ	COFS	Fri, Oct 6, 2023	18.14	18.30	17.42	18.09
2180	NASDAQ	COFS	Thu, Oct 5, 2023	18.50	19.07	18.13	18.33
2179	NASDAQ	COFS	Wed, Oct 4, 2023	18.88	19.60	18.12	18.42
2178	NASDAQ	COFS	Tue, Oct 3, 2023	18.39	19.26	18.35	18.89
2177	NASDAQ	COFS	Mon, Oct 2, 2023	19.94	20.01	18.30	18.96
2176	NASDAQ	COFS	Fri, Sep 29, 2023	20.56	22.10	19.41	19.64
2175	NASDAQ	COFS	Thu, Sep 28, 2023	20.99	20.99	20.11	20.35
2174	NASDAQ	COFS	Wed, Sep 27, 2023	22.59	22.59	20.80	21.01
2173	NASDAQ	COFS	Tue, Sep 26, 2023	22.41	22.90	21.72	22.03
2172	NASDAQ	COFS	Mon, Sep 25, 2023	22.76	23.96	22.25	22.46
2171	NASDAQ	COFS	Fri, Sep 22, 2023	23.88	23.88	22.76	22.76
2170	NASDAQ	COFS	Thu, Sep 21, 2023	23.79	23.99	23.38	23.61
2169	NASDAQ	COFS	Wed, Sep 20, 2023	24.63	24.63	23.35	23.79
2168	NASDAQ	COFS	Tue, Sep 19, 2023	23.07	24.08	23.07	23.30
2167	NASDAQ	COFS	Mon, Sep 18, 2023	23.07	23.76	22.89	22.91
2166	NASDAQ	COFS	Fri, Sep 15, 2023	22.87	24.00	22.86	23.39
2165	NASDAQ	COFS	Thu, Sep 14, 2023	22.60	23.00	22.10	22.87
2164	NASDAQ	COFS	Wed, Sep 13, 2023	23.40	23.40	22.60	22.61
2163	NASDAQ	COFS	Tue, Sep 12, 2023	22.92	23.20	22.92	23.20
2162	NASDAQ	COFS	Mon, Sep 11, 2023	23.28	23.28	23.28	23.28
2161	NASDAQ	COFS	Fri, Sep 8, 2023	23.53	23.53	22.83	22.83
2160	NASDAQ	COFS	Thu, Sep 7, 2023	23.10	24.33	22.71	23.35
2159	NASDAQ	COFS	Wed, Sep 6, 2023	24.10	24.18	22.62	22.80
2158	NASDAQ	COFS	Tue, Sep 5, 2023	24.40	24.43	23.99	24.25
2157	NASDAQ	COFS	Fri, Sep 1, 2023	24.64	24.84	23.69	24.38
2156	NASDAQ	COFS	Thu, Aug 31, 2023	25.20	25.25	23.99	24.04
2155	NASDAQ	COFS	Wed, Aug 30, 2023	24.91	25.24	24.66	25.24
2154	NASDAQ	COFS	Tue, Aug 29, 2023	24.00	25.03	24.00	25.03
2153	NASDAQ	COFS	Mon, Aug 28, 2023	23.16	23.55	22.62	23.55
2152	NASDAQ	COFS	Fri, Aug 25, 2023	22.76	23.20	22.76	23.20
2151	NASDAQ	COFS	Thu, Aug 24, 2023	22.86	23.46	20.80	23.18
2150	NASDAQ	COFS	Wed, Aug 23, 2023	22.97	23.77	22.69	23.21
2149	NASDAQ	COFS	Tue, Aug 22, 2023	23.82	23.82	23.13	23.32
2148	NASDAQ	COFS	Mon, Aug 21, 2023	24.31	24.31	23.58	24.12
2147	NASDAQ	COFS	Fri, Aug 18, 2023	24.12	24.40	24.12	24.30
2146	NASDAQ	COFS	Thu, Aug 17, 2023	24.45	24.45	23.75	24.05
2145	NASDAQ	COFS	Wed, Aug 16, 2023	24.25	24.49	23.88	24.30
2144	NASDAQ	COFS	Tue, Aug 15, 2023	24.76	25.24	23.82	24.30
2143	NASDAQ	COFS	Mon, Aug 14, 2023	24.30	24.73	24.30	24.55
2142	NASDAQ	COFS	Fri, Aug 11, 2023	25.24	25.25	25.10	25.17
2141	NASDAQ	COFS	Thu, Aug 10, 2023	24.94	25.07	24.94	25.07
2140	NASDAQ	COFS	Wed, Aug 9, 2023	25.00	25.00	23.95	24.73
2139	NASDAQ	COFS	Tue, Aug 8, 2023	24.82	24.95	24.81	24.81
2138	NASDAQ	COFS	Mon, Aug 7, 2023	24.87	24.99	23.57	24.60
2137	NASDAQ	COFS	Fri, Aug 4, 2023	24.50	25.00	24.50	24.65
2136	NASDAQ	COFS	Thu, Aug 3, 2023	24.17	24.86	24.17	24.83
2135	NASDAQ	COFS	Wed, Aug 2, 2023	23.88	24.50	23.48	24.30
2134	NASDAQ	COFS	Tue, Aug 1, 2023	24.20	24.20	23.80	23.95
2133	NASDAQ	COFS	Mon, Jul 31, 2023	23.81	24.31	23.00	24.25
2132	NASDAQ	COFS	Fri, Jul 28, 2023	23.71	24.50	23.70	23.99
2131	NASDAQ	COFS	Thu, Jul 27, 2023	23.50	23.80	23.21	23.75
2130	NASDAQ	COFS	Wed, Jul 26, 2023	23.80	23.80	23.31	23.51
2129	NASDAQ	COFS	Tue, Jul 25, 2023	23.25	23.82	22.88	23.47
2128	NASDAQ	COFS	Mon, Jul 24, 2023	23.65	23.65	23.11	23.44
2127	NASDAQ	COFS	Fri, Jul 21, 2023	22.95	23.58	22.52	23.40
2126	NASDAQ	COFS	Thu, Jul 20, 2023	22.02	22.95	22.00	22.94
2125	NASDAQ	COFS	Wed, Jul 19, 2023	21.93	22.25	21.86	22.10
2124	NASDAQ	COFS	Tue, Jul 18, 2023	21.94	23.24	21.85	21.98
2123	NASDAQ	COFS	Mon, Jul 17, 2023	21.87	21.87	21.42	21.75
2122	NASDAQ	COFS	Fri, Jul 14, 2023	22.20	22.20	21.40	21.69
2121	NASDAQ	COFS	Thu, Jul 13, 2023	21.95	22.01	21.71	21.87
2120	NASDAQ	COFS	Wed, Jul 12, 2023	21.95	22.15	21.90	21.90
2119	NASDAQ	COFS	Tue, Jul 11, 2023	22.24	22.46	21.61	22.20
2118	NASDAQ	COFS	Mon, Jul 10, 2023	22.12	23.43	22.12	22.37
2117	NASDAQ	COFS	Fri, Jul 7, 2023	22.25	23.03	21.94	22.19
2116	NASDAQ	COFS	Thu, Jul 6, 2023	22.39	22.40	21.60	22.23
2115	NASDAQ	COFS	Wed, Jul 5, 2023	22.88	22.88	22.34	22.42
2114	NASDAQ	COFS	Mon, Jul 3, 2023	23.14	23.28	22.69	23.00
2113	NASDAQ	COFS	Fri, Jun 30, 2023	23.42	23.55	22.86	23.00
2112	NASDAQ	COFS	Thu, Jun 29, 2023	23.14	23.44	23.05	23.23
2111	NASDAQ	COFS	Wed, Jun 28, 2023	23.13	23.45	22.94	23.19
2110	NASDAQ	COFS	Tue, Jun 27, 2023	23.70	23.73	22.80	23.00
2109	NASDAQ	COFS	Mon, Jun 26, 2023	23.25	23.67	23.24	23.50
2108	NASDAQ	COFS	Fri, Jun 23, 2023	23.86	23.88	22.65	23.34
2107	NASDAQ	COFS	Thu, Jun 22, 2023	24.17	24.17	23.74	23.90
2106	NASDAQ	COFS	Wed, Jun 21, 2023	24.01	24.28	23.77	24.03
2105	NASDAQ	COFS	Tue, Jun 20, 2023	24.55	24.74	24.02	24.34
2104	NASDAQ	COFS	Fri, Jun 16, 2023	25.00	25.00	24.04	24.30
2103	NASDAQ	COFS	Thu, Jun 15, 2023	24.18	24.82	24.00	24.32
2102	NASDAQ	COFS	Wed, Jun 14, 2023	24.45	24.50	24.09	24.15
2101	NASDAQ	COFS	Tue, Jun 13, 2023	23.71	24.61	23.71	24.31
2100	NASDAQ	COFS	Mon, Jun 12, 2023	23.81	24.00	23.60	24.00
2099	NASDAQ	COFS	Fri, Jun 9, 2023	23.91	24.00	23.75	23.76
2098	NASDAQ	COFS	Thu, Jun 8, 2023	22.91	23.69	22.86	23.69
2097	NASDAQ	COFS	Wed, Jun 7, 2023	21.59	22.91	21.59	22.39
2096	NASDAQ	COFS	Tue, Jun 6, 2023	21.50	21.60	21.50	21.55
2095	NASDAQ	COFS	Mon, Jun 5, 2023	21.23	21.26	21.02	21.15
2094	NASDAQ	COFS	Fri, Jun 2, 2023	21.01	21.47	21.01	21.23
2093	NASDAQ	COFS	Thu, Jun 1, 2023	21.07	21.30	20.65	20.95
2092	NASDAQ	COFS	Wed, May 31, 2023	20.97	20.97	20.50	20.85
2091	NASDAQ	COFS	Tue, May 30, 2023	20.76	21.00	20.33	20.70
2090	NASDAQ	COFS	Fri, May 26, 2023	20.62	20.96	20.62	20.96
2089	NASDAQ	COFS	Thu, May 25, 2023	20.69	20.90	20.67	20.67
2088	NASDAQ	COFS	Wed, May 24, 2023	20.72	20.95	20.72	20.83
2087	NASDAQ	COFS	Tue, May 23, 2023	21.00	21.04	20.79	20.79
2086	NASDAQ	COFS	Mon, May 22, 2023	21.03	21.17	20.53	20.80
2085	NASDAQ	COFS	Fri, May 19, 2023	21.28	21.28	20.92	20.92
2084	NASDAQ	COFS	Thu, May 18, 2023	21.00	21.17	20.81	21.07
2083	NASDAQ	COFS	Wed, May 17, 2023	21.30	21.30	21.11	21.17
2082	NASDAQ	COFS	Tue, May 16, 2023	20.80	21.13	20.62	21.13
2081	NASDAQ	COFS	Mon, May 15, 2023	21.00	21.30	20.89	20.94
2080	NASDAQ	COFS	Fri, May 12, 2023	21.30	21.30	20.86	21.15
2079	NASDAQ	COFS	Thu, May 11, 2023	21.01	21.25	20.96	21.25
2078	NASDAQ	COFS	Wed, May 10, 2023	21.33	21.33	20.57	21.29
2077	NASDAQ	COFS	Tue, May 9, 2023	21.36	21.40	20.57	21.22
2076	NASDAQ	COFS	Mon, May 8, 2023	21.60	21.60	21.44	21.58
2075	NASDAQ	COFS	Fri, May 5, 2023	21.57	22.59	21.43	21.60
2074	NASDAQ	COFS	Thu, May 4, 2023	21.60	21.72	21.41	21.55
2073	NASDAQ	COFS	Wed, May 3, 2023	22.28	23.17	21.46	21.54
2072	NASDAQ	COFS	Tue, May 2, 2023	24.08	24.08	22.26	22.60
2071	NASDAQ	COFS	Mon, May 1, 2023	23.76	24.45	23.76	24.15
2070	NASDAQ	COFS	Fri, Apr 28, 2023	24.57	24.70	24.20	24.23
2069	NASDAQ	COFS	Thu, Apr 27, 2023	24.00	24.65	24.00	24.50
2068	NASDAQ	COFS	Wed, Apr 26, 2023	24.51	24.72	23.55	24.21
2067	NASDAQ	COFS	Tue, Apr 25, 2023	25.13	25.17	24.50	24.77
2066	NASDAQ	COFS	Mon, Apr 24, 2023	25.20	25.55	24.54	25.04
2065	NASDAQ	COFS	Fri, Apr 21, 2023	25.20	25.58	25.15	25.20
2064	NASDAQ	COFS	Thu, Apr 20, 2023	25.00	25.85	25.00	25.40
2063	NASDAQ	COFS	Wed, Apr 19, 2023	25.20	25.20	24.88	25.20
2062	NASDAQ	COFS	Tue, Apr 18, 2023	25.55	25.75	25.13	25.28
2061	NASDAQ	COFS	Mon, Apr 17, 2023	25.70	25.74	25.52	25.64
2060	NASDAQ	COFS	Fri, Apr 14, 2023	25.67	25.86	25.43	25.68
2059	NASDAQ	COFS	Thu, Apr 13, 2023	25.52	25.80	25.32	25.75
2058	NASDAQ	COFS	Wed, Apr 12, 2023	25.73	25.75	25.22	25.69
2057	NASDAQ	COFS	Tue, Apr 11, 2023	25.71	26.39	25.54	25.66
2056	NASDAQ	COFS	Mon, Apr 10, 2023	25.17	25.97	25.17	25.97
2055	NASDAQ	COFS	Thu, Apr 6, 2023	25.39	26.01	25.30	25.40
2054	NASDAQ	COFS	Wed, Apr 5, 2023	25.27	25.49	25.00	25.16
2053	NASDAQ	COFS	Tue, Apr 4, 2023	25.49	25.89	25.25	25.46
2052	NASDAQ	COFS	Mon, Apr 3, 2023	25.35	26.10	25.35	25.77
2051	NASDAQ	COFS	Fri, Mar 31, 2023	25.59	26.47	25.15	25.24
2050	NASDAQ	COFS	Thu, Mar 30, 2023	25.59	25.59	25.15	25.28
2049	NASDAQ	COFS	Wed, Mar 29, 2023	25.95	25.95	25.15	25.46
2048	NASDAQ	COFS	Tue, Mar 28, 2023	25.84	25.85	25.58	25.66
2047	NASDAQ	COFS	Mon, Mar 27, 2023	26.00	26.05	25.75	25.82
2046	NASDAQ	COFS	Fri, Mar 24, 2023	25.60	26.29	25.60	25.82
2045	NASDAQ	COFS	Thu, Mar 23, 2023	25.75	25.95	25.71	25.95
2044	NASDAQ	COFS	Wed, Mar 22, 2023	26.00	26.21	25.51	25.70
2043	NASDAQ	COFS	Tue, Mar 21, 2023	26.63	26.70	26.35	26.35
2042	NASDAQ	COFS	Mon, Mar 20, 2023	26.27	26.73	25.69	26.29
2041	NASDAQ	COFS	Fri, Mar 17, 2023	26.61	26.78	26.00	26.40
2040	NASDAQ	COFS	Thu, Mar 16, 2023	26.03	26.99	25.70	26.75
2039	NASDAQ	COFS	Wed, Mar 15, 2023	26.20	26.23	25.32	26.15
2038	NASDAQ	COFS	Tue, Mar 14, 2023	27.23	27.24	26.31	26.31
2037	NASDAQ	COFS	Mon, Mar 13, 2023	27.58	27.58	26.29	26.96
2036	NASDAQ	COFS	Fri, Mar 10, 2023	27.93	28.04	27.46	27.80
2035	NASDAQ	COFS	Thu, Mar 9, 2023	28.30	28.56	27.55	28.00
2034	NASDAQ	COFS	Wed, Mar 8, 2023	28.15	28.45	28.01	28.30
2033	NASDAQ	COFS	Tue, Mar 7, 2023	28.59	28.59	28.34	28.35
2032	NASDAQ	COFS	Mon, Mar 6, 2023	28.70	28.70	28.23	28.36
2031	NASDAQ	COFS	Fri, Mar 3, 2023	28.70	28.99	28.31	28.70
2030	NASDAQ	COFS	Thu, Mar 2, 2023	28.49	28.61	28.49	28.60
2029	NASDAQ	COFS	Wed, Mar 1, 2023	28.27	28.71	28.27	28.71
2028	NASDAQ	COFS	Tue, Feb 28, 2023	28.16	28.60	28.16	28.44
2027	NASDAQ	COFS	Mon, Feb 27, 2023	28.35	28.35	28.16	28.29
2026	NASDAQ	COFS	Fri, Feb 24, 2023	28.01	28.44	27.95	28.35
2025	NASDAQ	COFS	Thu, Feb 23, 2023	28.13	28.28	28.13	28.28
2024	NASDAQ	COFS	Wed, Feb 22, 2023	28.12	28.72	27.99	28.30
2023	NASDAQ	COFS	Tue, Feb 21, 2023	28.01	28.33	28.01	28.33
2022	NASDAQ	COFS	Fri, Feb 17, 2023	28.10	28.40	28.10	28.34
2021	NASDAQ	COFS	Thu, Feb 16, 2023	28.00	28.59	27.69	28.27
2020	NASDAQ	COFS	Wed, Feb 15, 2023	28.50	28.54	28.01	28.29
2019	NASDAQ	COFS	Tue, Feb 14, 2023	28.76	28.84	28.07	28.53
2018	NASDAQ	COFS	Mon, Feb 13, 2023	28.36	28.75	28.21	28.39
2017	NASDAQ	COFS	Fri, Feb 10, 2023	28.15	28.50	28.03	28.21
2016	NASDAQ	COFS	Thu, Feb 9, 2023	28.47	28.73	27.97	28.02
2015	NASDAQ	COFS	Wed, Feb 8, 2023	28.47	28.50	28.00	28.28
2014	NASDAQ	COFS	Tue, Feb 7, 2023	28.34	28.50	28.26	28.38
2013	NASDAQ	COFS	Mon, Feb 6, 2023	28.43	28.52	28.31	28.31
2012	NASDAQ	COFS	Fri, Feb 3, 2023	28.86	28.87	28.23	28.55
2011	NASDAQ	COFS	Thu, Feb 2, 2023	28.55	28.87	28.15	28.87
2010	NASDAQ	COFS	Wed, Feb 1, 2023	28.80	28.90	28.44	28.44
2009	NASDAQ	COFS	Tue, Jan 31, 2023	28.43	28.89	28.18	28.84
2008	NASDAQ	COFS	Mon, Jan 30, 2023	28.30	28.39	28.09	28.38
2007	NASDAQ	COFS	Fri, Jan 27, 2023	28.40	28.40	27.99	28.30
2006	NASDAQ	COFS	Thu, Jan 26, 2023	28.22	28.33	28.15	28.30
2005	NASDAQ	COFS	Wed, Jan 25, 2023	27.85	28.26	27.72	28.26
2004	NASDAQ	COFS	Tue, Jan 24, 2023	27.95	28.10	27.50	27.74
2003	NASDAQ	COFS	Mon, Jan 23, 2023	28.05	28.05	27.55	27.75
2002	NASDAQ	COFS	Fri, Jan 20, 2023	27.99	28.20	27.46	27.76
2001	NASDAQ	COFS	Thu, Jan 19, 2023	28.05	28.05	27.60	27.70
2000	NASDAQ	COFS	Wed, Jan 18, 2023	27.81	28.25	27.08	27.98
1999	NASDAQ	COFS	Tue, Jan 17, 2023	28.12	28.15	27.89	28.00
1998	NASDAQ	COFS	Fri, Jan 13, 2023	27.90	29.53	27.51	28.16
1997	NASDAQ	COFS	Thu, Jan 12, 2023	28.38	29.00	27.75	28.01
1996	NASDAQ	COFS	Wed, Jan 11, 2023	27.78	29.08	27.78	28.05
1995	NASDAQ	COFS	Tue, Jan 10, 2023	28.38	28.50	28.00	28.17
1994	NASDAQ	COFS	Mon, Jan 9, 2023	28.44	28.98	27.83	28.40
1993	NASDAQ	COFS	Fri, Jan 6, 2023	27.80	28.26	27.66	27.75
1992	NASDAQ	COFS	Thu, Jan 5, 2023	27.96	28.19	27.90	27.90
1991	NASDAQ	COFS	Wed, Jan 4, 2023	28.60	28.60	27.19	28.00
1990	NASDAQ	COFS	Tue, Jan 3, 2023	28.69	28.95	27.73	28.02
1989	NASDAQ	COFS	Fri, Dec 30, 2022	27.90	29.00	27.40	29.00
1988	NASDAQ	COFS	Thu, Dec 29, 2022	27.78	27.91	27.58	27.80
1987	NASDAQ	COFS	Wed, Dec 28, 2022	27.89	27.91	27.50	27.68
1986	NASDAQ	COFS	Tue, Dec 27, 2022	27.19	29.99	27.19	27.29
1985	NASDAQ	COFS	Fri, Dec 23, 2022	26.90	27.39	26.29	27.20
1984	NASDAQ	COFS	Thu, Dec 22, 2022	26.75	26.98	26.11	26.79
1983	NASDAQ	COFS	Wed, Dec 21, 2022	25.96	26.96	25.02	26.55
1982	NASDAQ	COFS	Tue, Dec 20, 2022	25.38	25.87	25.25	25.76
1981	NASDAQ	COFS	Mon, Dec 19, 2022	25.00	25.43	24.75	25.26
1980	NASDAQ	COFS	Fri, Dec 16, 2022	24.77	25.30	24.75	24.75
1979	NASDAQ	COFS	Thu, Dec 15, 2022	24.95	25.02	24.86	25.00
1978	NASDAQ	COFS	Wed, Dec 14, 2022	24.99	25.23	24.74	24.90
1977	NASDAQ	COFS	Tue, Dec 13, 2022	25.78	26.32	25.25	25.25
1976	NASDAQ	COFS	Mon, Dec 12, 2022	25.09	25.67	24.68	25.51
1975	NASDAQ	COFS	Fri, Dec 9, 2022	24.55	25.12	24.55	25.07
1974	NASDAQ	COFS	Thu, Dec 8, 2022	24.30	24.66	24.30	24.30
1973	NASDAQ	COFS	Wed, Dec 7, 2022	24.15	24.50	24.00	24.26
1972	NASDAQ	COFS	Tue, Dec 6, 2022	24.10	24.60	23.72	24.15
1971	NASDAQ	COFS	Mon, Dec 5, 2022	24.00	24.67	23.50	24.10
1970	NASDAQ	COFS	Fri, Dec 2, 2022	24.06	24.15	23.28	24.14
1969	NASDAQ	COFS	Thu, Dec 1, 2022	22.70	24.15	22.70	23.53
1968	NASDAQ	COFS	Wed, Nov 30, 2022	22.42	22.75	22.20	22.70
1967	NASDAQ	COFS	Tue, Nov 29, 2022	21.50	22.30	21.39	22.11
1966	NASDAQ	COFS	Mon, Nov 28, 2022	21.73	21.75	21.15	21.50
1965	NASDAQ	COFS	Fri, Nov 25, 2022	22.20	22.29	21.78	21.89
1964	NASDAQ	COFS	Wed, Nov 23, 2022	22.30	22.40	21.78	22.05
1963	NASDAQ	COFS	Tue, Nov 22, 2022	22.46	22.70	22.41	22.41
1962	NASDAQ	COFS	Mon, Nov 21, 2022	22.33	22.70	22.05	22.50
1961	NASDAQ	COFS	Fri, Nov 18, 2022	22.72	22.72	22.70	22.70
1960	NASDAQ	COFS	Thu, Nov 17, 2022	22.42	22.83	22.30	22.79
1959	NASDAQ	COFS	Wed, Nov 16, 2022	22.63	22.94	22.30	22.85
1958	NASDAQ	COFS	Tue, Nov 15, 2022	22.50	22.55	22.48	22.50
1957	NASDAQ	COFS	Mon, Nov 14, 2022	22.46	22.74	22.26	22.40
1956	NASDAQ	COFS	Fri, Nov 11, 2022	22.53	23.11	22.00	22.40
1955	NASDAQ	COFS	Thu, Nov 10, 2022	22.50	23.11	22.48	22.69
1954	NASDAQ	COFS	Wed, Nov 9, 2022	22.07	22.50	22.00	22.50
1953	NASDAQ	COFS	Tue, Nov 8, 2022	22.42	22.70	22.06	22.55
1952	NASDAQ	COFS	Mon, Nov 7, 2022	22.25	22.68	22.25	22.68
1951	NASDAQ	COFS	Fri, Nov 4, 2022	22.75	22.75	22.75	22.75
1950	NASDAQ	COFS	Thu, Nov 3, 2022	22.23	22.42	21.85	22.40
1949	NASDAQ	COFS	Wed, Nov 2, 2022	22.25	22.75	22.22	22.31
1948	NASDAQ	COFS	Tue, Nov 1, 2022	22.25	22.27	22.02	22.02
1947	NASDAQ	COFS	Mon, Oct 31, 2022	22.70	22.98	22.10	22.12
1946	NASDAQ	COFS	Fri, Oct 28, 2022	22.35	23.04	21.81	22.75
1945	NASDAQ	COFS	Thu, Oct 27, 2022	23.24	23.24	23.24	23.24
1944	NASDAQ	COFS	Wed, Oct 26, 2022	21.74	22.82	21.74	22.82
1943	NASDAQ	COFS	Tue, Oct 25, 2022	22.25	22.46	22.00	22.05
1942	NASDAQ	COFS	Fri, Oct 21, 2022	22.15	22.25	22.00	22.25
1941	NASDAQ	COFS	Thu, Oct 20, 2022	22.15	22.29	22.15	22.15
1940	NASDAQ	COFS	Wed, Oct 19, 2022	22.06	22.06	22.06	22.06
1939	NASDAQ	COFS	Tue, Oct 18, 2022	21.96	22.58	21.90	22.45
1938	NASDAQ	COFS	Mon, Oct 17, 2022	21.37	22.00	21.37	21.64
1937	NASDAQ	COFS	Fri, Oct 14, 2022	21.02	21.50	21.00	21.50
1936	NASDAQ	COFS	Thu, Oct 13, 2022	22.13	22.13	21.50	21.67
1935	NASDAQ	COFS	Wed, Oct 12, 2022	21.66	22.00	21.40	21.69
1934	NASDAQ	COFS	Tue, Oct 11, 2022	21.51	22.20	21.51	22.20
1933	NASDAQ	COFS	Fri, Oct 7, 2022	22.00	22.00	22.00	22.00
1932	NASDAQ	COFS	Thu, Oct 6, 2022	22.20	22.34	21.79	22.20
1931	NASDAQ	COFS	Wed, Oct 5, 2022	22.63	22.63	21.82	21.82
1930	NASDAQ	COFS	Tue, Oct 4, 2022	22.75	22.75	22.49	22.51
1929	NASDAQ	COFS	Mon, Oct 3, 2022	21.97	22.42	21.74	22.10
1928	NASDAQ	COFS	Fri, Sep 30, 2022	21.94	24.00	21.68	21.72
1927	NASDAQ	COFS	Thu, Sep 29, 2022	21.69	21.69	21.33	21.69
1926	NASDAQ	COFS	Wed, Sep 28, 2022	22.00	22.76	21.70	21.70
1925	NASDAQ	COFS	Tue, Sep 27, 2022	21.66	22.00	21.41	21.67
1924	NASDAQ	COFS	Mon, Sep 26, 2022	21.79	21.84	21.37	21.84
1923	NASDAQ	COFS	Fri, Sep 23, 2022	21.43	21.89	21.30	21.84
1922	NASDAQ	COFS	Thu, Sep 22, 2022	21.65	22.45	21.22	22.45
1921	NASDAQ	COFS	Wed, Sep 21, 2022	21.43	22.00	21.15	21.45
1920	NASDAQ	COFS	Tue, Sep 20, 2022	21.32	21.58	21.10	21.55
1919	NASDAQ	COFS	Mon, Sep 19, 2022	21.32	21.50	21.02	21.50
1918	NASDAQ	COFS	Fri, Sep 16, 2022	21.31	22.12	21.30	21.51
1917	NASDAQ	COFS	Thu, Sep 15, 2022	21.34	21.65	21.01	21.40
1916	NASDAQ	COFS	Wed, Sep 14, 2022	21.23	21.77	21.23	21.24
1915	NASDAQ	COFS	Tue, Sep 13, 2022	21.90	22.02	21.70	21.70
1914	NASDAQ	COFS	Mon, Sep 12, 2022	22.47	22.47	21.84	22.02
1913	NASDAQ	COFS	Fri, Sep 9, 2022	21.88	22.19	21.81	22.18
1912	NASDAQ	COFS	Thu, Sep 8, 2022	22.15	22.69	21.75	22.07
1911	NASDAQ	COFS	Wed, Sep 7, 2022	22.24	22.88	21.78	22.22
1910	NASDAQ	COFS	Tue, Sep 6, 2022	21.83	22.16	21.16	22.16
1909	NASDAQ	COFS	Fri, Sep 2, 2022	21.45	21.45	21.45	21.45
1908	NASDAQ	COFS	Thu, Sep 1, 2022	21.00	22.00	21.00	21.85
1907	NASDAQ	COFS	Wed, Aug 31, 2022	21.25	21.86	21.22	21.69
1906	NASDAQ	COFS	Tue, Aug 30, 2022	21.64	21.64	21.50	21.50
1905	NASDAQ	COFS	Mon, Aug 29, 2022	21.49	21.85	21.48	21.48
1904	NASDAQ	COFS	Fri, Aug 26, 2022	21.01	22.00	21.01	21.78
1903	NASDAQ	COFS	Thu, Aug 25, 2022	21.90	22.10	21.26	22.10
1902	NASDAQ	COFS	Wed, Aug 24, 2022	21.80	22.35	21.30	21.95
1901	NASDAQ	COFS	Tue, Aug 23, 2022	22.00	22.31	21.99	22.31
1900	NASDAQ	COFS	Mon, Aug 22, 2022	22.35	22.35	22.00	22.30
1899	NASDAQ	COFS	Fri, Aug 19, 2022	21.20	22.08	21.20	22.08
1898	NASDAQ	COFS	Thu, Aug 18, 2022	21.31	21.85	21.02	21.02
1897	NASDAQ	COFS	Wed, Aug 17, 2022	21.30	21.76	21.30	21.31
1896	NASDAQ	COFS	Tue, Aug 16, 2022	21.35	21.60	21.35	21.60
1895	NASDAQ	COFS	Mon, Aug 15, 2022	21.69	22.35	21.50	21.59
1894	NASDAQ	COFS	Fri, Aug 12, 2022	21.89	21.94	21.89	21.92
1893	NASDAQ	COFS	Thu, Aug 11, 2022	21.78	21.87	21.60	21.87
1892	NASDAQ	COFS	Wed, Aug 10, 2022	21.41	21.67	21.00	21.23
1891	NASDAQ	COFS	Tue, Aug 9, 2022	21.47	22.06	21.20	21.20
1890	NASDAQ	COFS	Fri, Aug 5, 2022	21.10	21.10	21.10	21.10
1889	NASDAQ	COFS	Thu, Aug 4, 2022	21.25	21.48	21.09	21.48
1888	NASDAQ	COFS	Wed, Aug 3, 2022	21.43	21.53	20.62	21.09
1887	NASDAQ	COFS	Tue, Aug 2, 2022	20.83	21.50	20.63	21.09
1886	NASDAQ	COFS	Mon, Aug 1, 2022	21.18	21.20	20.93	21.20
1885	NASDAQ	COFS	Fri, Jul 29, 2022	20.99	21.40	20.98	20.98
1884	NASDAQ	COFS	Thu, Jul 28, 2022	20.88	21.40	20.83	20.83
1883	NASDAQ	COFS	Wed, Jul 27, 2022	20.20	21.18	20.20	20.57
1882	NASDAQ	COFS	Tue, Jul 26, 2022	20.17	21.00	20.17	20.41
1881	NASDAQ	COFS	Mon, Jul 25, 2022	20.56	20.56	20.50	20.50
1880	NASDAQ	COFS	Fri, Jul 22, 2022	20.06	21.40	20.06	20.40
1879	NASDAQ	COFS	Thu, Jul 21, 2022	20.00	20.41	19.99	20.00
1878	NASDAQ	COFS	Wed, Jul 20, 2022	19.57	20.00	19.57	19.66
1877	NASDAQ	COFS	Tue, Jul 19, 2022	19.55	20.00	19.55	19.70
1876	NASDAQ	COFS	Mon, Jul 18, 2022	20.28	20.28	19.20	19.88
1875	NASDAQ	COFS	Fri, Jul 15, 2022	20.10	20.10	19.48	19.60
1874	NASDAQ	COFS	Thu, Jul 14, 2022	19.67	19.70	19.67	19.70
1873	NASDAQ	COFS	Wed, Jul 13, 2022	20.40	20.40	19.65	19.98
1872	NASDAQ	COFS	Tue, Jul 12, 2022	20.73	20.73	20.19	20.52
1871	NASDAQ	COFS	Mon, Jul 11, 2022	19.72	20.53	19.72	20.45
1870	NASDAQ	COFS	Fri, Jul 8, 2022	19.89	20.66	19.82	20.66
1869	NASDAQ	COFS	Thu, Jul 7, 2022	20.00	20.00	19.90	19.90
1868	NASDAQ	COFS	Wed, Jul 6, 2022	20.85	20.85	19.81	19.81
1867	NASDAQ	COFS	Tue, Jul 5, 2022	20.02	20.36	19.70	19.87
1866	NASDAQ	COFS	Fri, Jul 1, 2022	20.01	20.98	20.01	20.80
1865	NASDAQ	COFS	Thu, Jun 30, 2022	19.91	20.40	19.66	20.14
1864	NASDAQ	COFS	Wed, Jun 29, 2022	19.60	19.75	19.60	19.74
1863	NASDAQ	COFS	Tue, Jun 28, 2022	19.99	19.99	19.78	19.78
1862	NASDAQ	COFS	Mon, Jun 27, 2022	19.55	19.90	19.55	19.79
1861	NASDAQ	COFS	Fri, Jun 24, 2022	19.85	19.89	19.55	19.57
1860	NASDAQ	COFS	Thu, Jun 23, 2022	19.86	19.91	19.60	19.60
1859	NASDAQ	COFS	Wed, Jun 22, 2022	20.53	20.53	19.72	19.94
1858	NASDAQ	COFS	Tue, Jun 21, 2022	19.86	20.70	19.86	20.25
1857	NASDAQ	COFS	Fri, Jun 17, 2022	20.26	20.26	19.42	19.85
1856	NASDAQ	COFS	Thu, Jun 16, 2022	19.90	19.98	19.69	19.79
1855	NASDAQ	COFS	Wed, Jun 15, 2022	20.80	21.55	19.90	19.90
1854	NASDAQ	COFS	Tue, Jun 14, 2022	20.50	21.07	20.05	20.05
1853	NASDAQ	COFS	Mon, Jun 13, 2022	21.25	21.74	20.26	20.26
1852	NASDAQ	COFS	Fri, Jun 10, 2022	21.80	21.80	21.26	21.60
1851	NASDAQ	COFS	Thu, Jun 9, 2022	21.81	21.82	21.28	21.70
1850	NASDAQ	COFS	Wed, Jun 8, 2022	21.62	21.70	21.25	21.69
1849	NASDAQ	COFS	Tue, Jun 7, 2022	22.01	22.13	21.63	21.71
1848	NASDAQ	COFS	Mon, Jun 6, 2022	21.16	21.75	21.16	21.75
1847	NASDAQ	COFS	Fri, Jun 3, 2022	21.60	21.92	21.52	21.92
1846	NASDAQ	COFS	Thu, Jun 2, 2022	21.54	21.98	21.02	21.95
1845	NASDAQ	COFS	Wed, Jun 1, 2022	21.60	21.65	21.36	21.64
1844	NASDAQ	COFS	Tue, May 31, 2022	21.58	21.63	20.98	21.63
1843	NASDAQ	COFS	Fri, May 27, 2022	21.64	21.65	21.51	21.65
1842	NASDAQ	COFS	Thu, May 26, 2022	21.11	21.69	20.92	21.04
1841	NASDAQ	COFS	Wed, May 25, 2022	22.10	22.70	20.72	20.80
1840	NASDAQ	COFS	Tue, May 24, 2022	22.35	22.35	20.51	22.10
1839	NASDAQ	COFS	Mon, May 23, 2022	22.15	22.91	22.15	22.41
1838	NASDAQ	COFS	Fri, May 20, 2022	21.88	21.88	21.25	21.40
1837	NASDAQ	COFS	Thu, May 19, 2022	20.75	21.85	20.73	21.41
1836	NASDAQ	COFS	Wed, May 18, 2022	21.55	21.55	20.46	20.46
1835	NASDAQ	COFS	Tue, May 17, 2022	21.00	21.98	21.00	21.55
1834	NASDAQ	COFS	Mon, May 16, 2022	22.03	22.41	20.05	21.00
1833	NASDAQ	COFS	Fri, May 13, 2022	22.45	22.68	21.86	22.41
1832	NASDAQ	COFS	Thu, May 12, 2022	22.12	23.14	21.76	22.39
1831	NASDAQ	COFS	Wed, May 11, 2022	22.35	23.33	22.09	22.65
1830	NASDAQ	COFS	Tue, May 10, 2022	23.06	23.80	22.10	22.81
1829	NASDAQ	COFS	Mon, May 9, 2022	23.75	24.20	22.75	23.55
1828	NASDAQ	COFS	Fri, May 6, 2022	23.92	24.84	23.76	24.30
1827	NASDAQ	COFS	Thu, May 5, 2022	24.31	24.31	23.72	24.20
1826	NASDAQ	COFS	Wed, May 4, 2022	24.62	24.62	24.40	24.40
1825	NASDAQ	COFS	Tue, May 3, 2022	24.39	24.39	24.39	24.39
1824	NASDAQ	COFS	Mon, May 2, 2022	24.08	24.88	24.08	24.49
1823	NASDAQ	COFS	Fri, Apr 29, 2022	24.70	24.94	24.70	24.94
1822	NASDAQ	COFS	Thu, Apr 28, 2022	25.97	25.97	24.97	25.47
1821	NASDAQ	COFS	Wed, Apr 27, 2022	24.09	24.52	24.09	24.50
1820	NASDAQ	COFS	Tue, Apr 26, 2022	23.80	23.80	23.80	23.80
1819	NASDAQ	COFS	Mon, Apr 25, 2022	24.14	24.24	23.86	24.20
1818	NASDAQ	COFS	Fri, Apr 22, 2022	24.64	24.64	24.64	24.64
1817	NASDAQ	COFS	Thu, Apr 21, 2022	24.31	24.65	24.31	24.65
1816	NASDAQ	COFS	Wed, Apr 20, 2022	24.30	24.37	24.20	24.28
1815	NASDAQ	COFS	Tue, Apr 19, 2022	24.30	24.50	24.04	24.37
1814	NASDAQ	COFS	Mon, Apr 18, 2022	24.50	24.50	24.05	24.41
1813	NASDAQ	COFS	Thu, Apr 14, 2022	24.20	24.48	24.20	24.48
1812	NASDAQ	COFS	Wed, Apr 13, 2022	24.75	24.75	24.04	24.27
1811	NASDAQ	COFS	Tue, Apr 12, 2022	24.43	24.90	24.43	24.58
1810	NASDAQ	COFS	Mon, Apr 11, 2022	24.85	24.90	24.55	24.89
1809	NASDAQ	COFS	Fri, Apr 8, 2022	24.75	24.75	24.75	24.75
1808	NASDAQ	COFS	Thu, Apr 7, 2022	25.02	25.02	24.77	24.90
1807	NASDAQ	COFS	Wed, Apr 6, 2022	24.90	24.99	24.59	24.60
1806	NASDAQ	COFS	Tue, Apr 5, 2022	24.75	24.75	24.75	24.75
1805	NASDAQ	COFS	Mon, Apr 4, 2022	24.80	25.09	24.56	24.80
1804	NASDAQ	COFS	Fri, Apr 1, 2022	25.20	25.20	24.76	24.76
1803	NASDAQ	COFS	Thu, Mar 31, 2022	25.15	25.20	25.03	25.06
1802	NASDAQ	COFS	Wed, Mar 30, 2022	25.10	25.14	25.10	25.14
1801	NASDAQ	COFS	Tue, Mar 29, 2022	24.99	25.00	24.72	24.72
1800	NASDAQ	COFS	Mon, Mar 28, 2022	24.80	24.87	24.52	24.87
1799	NASDAQ	COFS	Fri, Mar 25, 2022	24.80	24.88	24.60	24.82
1798	NASDAQ	COFS	Thu, Mar 24, 2022	24.74	24.88	24.30	24.88
1797	NASDAQ	COFS	Wed, Mar 23, 2022	25.10	25.45	24.56	24.88
1796	NASDAQ	COFS	Tue, Mar 22, 2022	25.45	25.45	25.27	25.27
1795	NASDAQ	COFS	Mon, Mar 21, 2022	25.57	25.57	25.00	25.21
1794	NASDAQ	COFS	Fri, Mar 18, 2022	25.24	25.35	25.13	25.35
1793	NASDAQ	COFS	Thu, Mar 17, 2022	25.47	25.47	25.34	25.34
1792	NASDAQ	COFS	Wed, Mar 16, 2022	25.15	25.50	25.08	25.18
1791	NASDAQ	COFS	Tue, Mar 15, 2022	25.15	25.58	25.05	25.20
1790	NASDAQ	COFS	Mon, Mar 14, 2022	25.50	25.91	25.50	25.51
1789	NASDAQ	COFS	Fri, Mar 11, 2022	25.52	25.60	25.10	25.50
1788	NASDAQ	COFS	Thu, Mar 10, 2022	25.25	25.63	25.07	25.50
1787	NASDAQ	COFS	Wed, Mar 9, 2022	25.32	25.51	25.32	25.49
1786	NASDAQ	COFS	Tue, Mar 8, 2022	25.01	25.50	25.00	25.45
1785	NASDAQ	COFS	Mon, Mar 7, 2022	25.63	25.63	25.12	25.12
1784	NASDAQ	COFS	Fri, Mar 4, 2022	25.96	25.96	25.55	25.55
1783	NASDAQ	COFS	Thu, Mar 3, 2022	25.80	25.89	25.53	25.89
1782	NASDAQ	COFS	Tue, Mar 1, 2022	25.78	25.78	25.78	25.78
1781	NASDAQ	COFS	Mon, Feb 28, 2022	26.15	26.15	25.46	25.46
1780	NASDAQ	COFS	Fri, Feb 25, 2022	26.00	26.10	25.41	25.41
1779	NASDAQ	COFS	Thu, Feb 24, 2022	25.93	25.93	25.11	25.11
1778	NASDAQ	COFS	Wed, Feb 23, 2022	25.65	25.66	25.65	25.65
1777	NASDAQ	COFS	Tue, Feb 22, 2022	25.78	25.91	25.27	25.70
1776	NASDAQ	COFS	Fri, Feb 18, 2022	25.90	25.95	25.40	25.40
1775	NASDAQ	COFS	Thu, Feb 17, 2022	26.31	26.31	26.03	26.03
1774	NASDAQ	COFS	Wed, Feb 16, 2022	26.14	26.14	25.91	25.91
1773	NASDAQ	COFS	Tue, Feb 15, 2022	26.05	26.39	26.01	26.34
1772	NASDAQ	COFS	Mon, Feb 14, 2022	25.89	26.22	25.85	26.01
1771	NASDAQ	COFS	Fri, Feb 11, 2022	25.88	25.88	25.80	25.88
1770	NASDAQ	COFS	Thu, Feb 10, 2022	25.98	26.22	25.80	26.22
1769	NASDAQ	COFS	Wed, Feb 9, 2022	26.20	26.20	25.88	26.10
1768	NASDAQ	COFS	Tue, Feb 8, 2022	26.00	26.01	25.89	25.89
1767	NASDAQ	COFS	Mon, Feb 7, 2022	26.00	26.10	25.61	25.89
1766	NASDAQ	COFS	Fri, Feb 4, 2022	25.75	26.00	25.41	26.00
1765	NASDAQ	COFS	Thu, Feb 3, 2022	25.79	25.86	25.62	25.84
1764	NASDAQ	COFS	Wed, Feb 2, 2022	26.21	27.17	25.51	25.79
1763	NASDAQ	COFS	Tue, Feb 1, 2022	26.00	26.21	26.00	26.21
1762	NASDAQ	COFS	Mon, Jan 31, 2022	26.29	26.32	25.95	25.95
1761	NASDAQ	COFS	Fri, Jan 28, 2022	25.85	26.22	25.75	26.22
1760	NASDAQ	COFS	Thu, Jan 27, 2022	26.38	26.38	26.01	26.01
1759	NASDAQ	COFS	Wed, Jan 26, 2022	26.17	26.22	25.75	26.02
1758	NASDAQ	COFS	Tue, Jan 25, 2022	26.17	26.17	26.10	26.15
1757	NASDAQ	COFS	Mon, Jan 24, 2022	26.02	26.15	25.80	25.80
1756	NASDAQ	COFS	Fri, Jan 21, 2022	26.12	26.16	26.12	26.16
1755	NASDAQ	COFS	Thu, Jan 20, 2022	26.22	26.22	26.08	26.22
1754	NASDAQ	COFS	Wed, Jan 19, 2022	26.82	26.82	26.00	26.22
1753	NASDAQ	COFS	Tue, Jan 18, 2022	26.93	26.93	26.39	26.39
1752	NASDAQ	COFS	Fri, Jan 14, 2022	26.50	27.00	26.45	26.61
1751	NASDAQ	COFS	Thu, Jan 13, 2022	26.98	26.98	26.91	26.91
1750	NASDAQ	COFS	Wed, Jan 12, 2022	27.00	27.00	26.31	26.40
1749	NASDAQ	COFS	Tue, Jan 11, 2022	27.28	27.28	26.55	26.95
1748	NASDAQ	COFS	Mon, Jan 10, 2022	26.13	27.90	25.77	27.85
1747	NASDAQ	COFS	Fri, Jan 7, 2022	26.63	26.64	26.08	26.08
1746	NASDAQ	COFS	Thu, Jan 6, 2022	26.31	26.37	26.31	26.37
1745	NASDAQ	COFS	Wed, Jan 5, 2022	26.14	26.50	26.14	26.36
1744	NASDAQ	COFS	Tue, Jan 4, 2022	26.00	26.01	25.71	25.80
1743	NASDAQ	COFS	Mon, Jan 3, 2022	26.16	26.83	25.73	25.73
1742	NASDAQ	COFS	Fri, Dec 31, 2021	26.10	26.90	25.98	26.49
1741	NASDAQ	COFS	Thu, Dec 30, 2021	25.85	26.10	25.85	25.93
1740	NASDAQ	COFS	Wed, Dec 29, 2021	25.79	26.31	25.52	26.05
1739	NASDAQ	COFS	Tue, Dec 28, 2021	25.50	25.79	25.50	25.69
1738	NASDAQ	COFS	Mon, Dec 27, 2021	25.85	25.85	25.61	25.85
1737	NASDAQ	COFS	Thu, Dec 23, 2021	25.54	25.89	25.51	25.81
1736	NASDAQ	COFS	Wed, Dec 22, 2021	25.49	25.65	25.30	25.65
1735	NASDAQ	COFS	Tue, Dec 21, 2021	25.57	25.57	25.44	25.44
1734	NASDAQ	COFS	Mon, Dec 20, 2021	25.25	25.80	25.25	25.80
1733	NASDAQ	COFS	Fri, Dec 17, 2021	24.83	25.33	24.83	25.33
1732	NASDAQ	COFS	Thu, Dec 16, 2021	25.30	25.30	24.95	25.09
1731	NASDAQ	COFS	Wed, Dec 15, 2021	25.06	25.65	24.80	24.90
1730	NASDAQ	COFS	Tue, Dec 14, 2021	25.20	25.49	25.10	25.10
1729	NASDAQ	COFS	Mon, Dec 13, 2021	25.74	25.75	25.35	25.41
1728	NASDAQ	COFS	Fri, Dec 10, 2021	25.70	25.70	25.49	25.64
1727	NASDAQ	COFS	Thu, Dec 9, 2021	25.81	25.81	25.32	25.32
1726	NASDAQ	COFS	Wed, Dec 8, 2021	25.06	25.70	25.06	25.60
1725	NASDAQ	COFS	Tue, Dec 7, 2021	25.53	25.57	25.00	25.09
1724	NASDAQ	COFS	Mon, Dec 6, 2021	25.82	25.82	25.50	25.57
1723	NASDAQ	COFS	Fri, Dec 3, 2021	25.44	29.38	24.69	25.50
1722	NASDAQ	COFS	Thu, Dec 2, 2021	25.34	25.34	25.34	25.34
1721	NASDAQ	COFS	Wed, Dec 1, 2021	25.48	25.96	24.58	25.00
1720	NASDAQ	COFS	Tue, Nov 30, 2021	25.40	25.90	25.25	25.37
1719	NASDAQ	COFS	Mon, Nov 29, 2021	26.00	26.00	25.52	25.52
1718	NASDAQ	COFS	Fri, Nov 26, 2021	25.42	25.97	25.42	25.81
1717	NASDAQ	COFS	Wed, Nov 24, 2021	25.90	26.08	25.64	26.08
1716	NASDAQ	COFS	Tue, Nov 23, 2021	25.84	26.36	25.84	25.90
1715	NASDAQ	COFS	Mon, Nov 22, 2021	26.01	26.01	25.88	25.88
1714	NASDAQ	COFS	Fri, Nov 19, 2021	25.96	26.89	25.82	25.82
1713	NASDAQ	COFS	Thu, Nov 18, 2021	26.19	26.31	25.85	26.23
1712	NASDAQ	COFS	Wed, Nov 17, 2021	25.69	26.12	25.62	25.65
1711	NASDAQ	COFS	Tue, Nov 16, 2021	25.96	26.10	25.54	25.78
1710	NASDAQ	COFS	Mon, Nov 15, 2021	26.18	26.18	25.55	25.75
1709	NASDAQ	COFS	Fri, Nov 12, 2021	25.95	26.04	25.88	26.04
1708	NASDAQ	COFS	Thu, Nov 11, 2021	0.00	0.00	0.00	25.65
1707	NASDAQ	COFS	Wed, Nov 10, 2021	26.20	26.23	25.50	25.65
1706	NASDAQ	COFS	Tue, Nov 9, 2021	25.32	26.00	25.32	25.79
1705	NASDAQ	COFS	Mon, Nov 8, 2021	0.00	0.00	0.00	25.99
1704	NASDAQ	COFS	Fri, Nov 5, 2021	25.96	25.99	25.96	25.99
1703	NASDAQ	COFS	Thu, Nov 4, 2021	26.14	26.14	25.78	25.96
1702	NASDAQ	COFS	Wed, Nov 3, 2021	25.90	26.25	25.30	26.23
1701	NASDAQ	COFS	Tue, Nov 2, 2021	25.51	26.25	25.46	26.18
1700	NASDAQ	COFS	Mon, Nov 1, 2021	24.90	25.50	24.90	25.45
1699	NASDAQ	COFS	Fri, Oct 29, 2021	25.27	25.57	25.13	25.26
1698	NASDAQ	COFS	Thu, Oct 28, 2021	25.42	25.45	25.12	25.12
1697	NASDAQ	COFS	Wed, Oct 27, 2021	25.40	25.50	25.06	25.31
1696	NASDAQ	COFS	Tue, Oct 26, 2021	25.00	25.70	25.00	25.70
1695	NASDAQ	COFS	Mon, Oct 25, 2021	25.25	25.50	25.04	25.24
1694	NASDAQ	COFS	Fri, Oct 22, 2021	24.20	25.57	24.20	25.05
1693	NASDAQ	COFS	Thu, Oct 21, 2021	25.16	25.24	25.00	25.24
1692	NASDAQ	COFS	Wed, Oct 20, 2021	25.46	25.50	24.96	25.42
1691	NASDAQ	COFS	Tue, Oct 19, 2021	24.85	25.40	24.79	25.40
1690	NASDAQ	COFS	Mon, Oct 18, 2021	24.06	25.21	24.06	25.00
1689	NASDAQ	COFS	Fri, Oct 15, 2021	24.63	25.07	24.63	24.91
1688	NASDAQ	COFS	Thu, Oct 14, 2021	24.48	24.90	24.29	24.79
1687	NASDAQ	COFS	Wed, Oct 13, 2021	24.49	24.49	24.30	24.48
1686	NASDAQ	COFS	Tue, Oct 12, 2021	24.50	24.50	24.35	24.47
1685	NASDAQ	COFS	Mon, Oct 11, 2021	25.39	25.39	24.29	24.50
1684	NASDAQ	COFS	Fri, Oct 8, 2021	24.50	24.50	24.26	24.50
1683	NASDAQ	COFS	Thu, Oct 7, 2021	24.49	24.50	24.40	24.46
1682	NASDAQ	COFS	Wed, Oct 6, 2021	24.30	24.30	24.30	24.30
1681	NASDAQ	COFS	Tue, Oct 5, 2021	24.34	24.64	24.30	24.50
1680	NASDAQ	COFS	Mon, Oct 4, 2021	24.35	24.66	24.10	24.41
1679	NASDAQ	COFS	Fri, Oct 1, 2021	24.88	24.90	24.50	24.50
1678	NASDAQ	COFS	Thu, Sep 30, 2021	24.90	24.99	24.57	24.75
1677	NASDAQ	COFS	Wed, Sep 29, 2021	25.17	25.25	24.75	24.75
1676	NASDAQ	COFS	Tue, Sep 28, 2021	25.29	25.29	24.75	25.06
1675	NASDAQ	COFS	Mon, Sep 27, 2021	24.73	25.12	24.61	24.97
1674	NASDAQ	COFS	Fri, Sep 24, 2021	24.93	24.93	24.93	24.93
1673	NASDAQ	COFS	Thu, Sep 23, 2021	25.13	25.13	24.67	24.93
1672	NASDAQ	COFS	Wed, Sep 22, 2021	25.12	25.24	24.71	24.96
1671	NASDAQ	COFS	Tue, Sep 21, 2021	24.95	25.27	24.35	25.27
1670	NASDAQ	COFS	Mon, Sep 20, 2021	25.14	25.38	24.54	24.78
1669	NASDAQ	COFS	Fri, Sep 17, 2021	25.00	25.62	24.69	25.62
1668	NASDAQ	COFS	Thu, Sep 16, 2021	24.67	25.30	24.64	25.28
1667	NASDAQ	COFS	Wed, Sep 15, 2021	24.88	25.35	24.75	25.35
1666	NASDAQ	COFS	Tue, Sep 14, 2021	24.85	25.82	24.35	24.62
1665	NASDAQ	COFS	Mon, Sep 13, 2021	25.39	25.95	24.91	25.12
1664	NASDAQ	COFS	Fri, Sep 10, 2021	25.25	25.35	24.96	25.16
1663	NASDAQ	COFS	Thu, Sep 9, 2021	25.03	25.43	24.65	25.05
1662	NASDAQ	COFS	Wed, Sep 8, 2021	25.10	25.32	25.05	25.25
1661	NASDAQ	COFS	Tue, Sep 7, 2021	25.20	25.51	24.58	25.10
1660	NASDAQ	COFS	Fri, Sep 3, 2021	24.77	25.09	24.70	24.70
1659	NASDAQ	COFS	Thu, Sep 2, 2021	24.45	24.65	24.30	24.65
1658	NASDAQ	COFS	Wed, Sep 1, 2021	24.14	24.69	24.14	24.69
1657	NASDAQ	COFS	Tue, Aug 31, 2021	24.77	24.77	24.36	24.53
1656	NASDAQ	COFS	Mon, Aug 30, 2021	24.77	24.77	24.23	24.39
1655	NASDAQ	COFS	Fri, Aug 27, 2021	24.10	24.43	23.95	24.08
1654	NASDAQ	COFS	Thu, Aug 26, 2021	24.25	24.37	23.71	24.37
1653	NASDAQ	COFS	Wed, Aug 25, 2021	24.01	24.21	23.65	24.03
1652	NASDAQ	COFS	Tue, Aug 24, 2021	24.16	24.38	23.67	23.82
1651	NASDAQ	COFS	Mon, Aug 23, 2021	24.25	24.98	24.25	24.36
1650	NASDAQ	COFS	Fri, Aug 20, 2021	24.31	24.98	24.16	24.23
1649	NASDAQ	COFS	Thu, Aug 19, 2021	24.19	24.71	24.10	24.10
1648	NASDAQ	COFS	Wed, Aug 18, 2021	23.72	24.20	23.70	23.98
1647	NASDAQ	COFS	Tue, Aug 17, 2021	24.15	24.51	24.06	24.29
1646	NASDAQ	COFS	Mon, Aug 16, 2021	24.06	24.52	23.83	24.14
1645	NASDAQ	COFS	Fri, Aug 13, 2021	24.10	24.24	24.10	24.20
1644	NASDAQ	COFS	Thu, Aug 12, 2021	24.03	24.03	24.00	24.00
1643	NASDAQ	COFS	Wed, Aug 11, 2021	24.20	24.20	23.56	24.00
1642	NASDAQ	COFS	Tue, Aug 10, 2021	24.29	24.29	24.00	24.05
1641	NASDAQ	COFS	Mon, Aug 9, 2021	24.45	24.47	24.00	24.10
1640	NASDAQ	COFS	Fri, Aug 6, 2021	24.40	24.63	24.18	24.50
1639	NASDAQ	COFS	Thu, Aug 5, 2021	24.35	24.44	24.12	24.44
1638	NASDAQ	COFS	Wed, Aug 4, 2021	24.32	24.39	24.25	24.39
1637	NASDAQ	COFS	Tue, Aug 3, 2021	24.60	24.65	24.18	24.60
1636	NASDAQ	COFS	Mon, Aug 2, 2021	23.61	24.70	23.61	24.70
1635	NASDAQ	COFS	Fri, Jul 30, 2021	23.93	24.00	23.87	23.87
1634	NASDAQ	COFS	Thu, Jul 29, 2021	24.10	24.10	23.61	23.94
1633	NASDAQ	COFS	Wed, Jul 28, 2021	24.05	24.10	23.76	23.99
1632	NASDAQ	COFS	Tue, Jul 27, 2021	24.40	24.55	23.76	24.02
1631	NASDAQ	COFS	Mon, Jul 26, 2021	25.35	25.35	24.40	24.48
1630	NASDAQ	COFS	Fri, Jul 23, 2021	24.29	25.00	24.29	24.80
1629	NASDAQ	COFS	Thu, Jul 22, 2021	24.60	24.80	24.60	24.80
1628	NASDAQ	COFS	Wed, Jul 21, 2021	25.02	25.10	24.41	24.87
1627	NASDAQ	COFS	Tue, Jul 20, 2021	24.70	25.13	24.52	24.66
1626	NASDAQ	COFS	Mon, Jul 19, 2021	24.12	25.13	24.12	24.12
1625	NASDAQ	COFS	Fri, Jul 16, 2021	25.04	25.25	24.28	24.35
1624	NASDAQ	COFS	Thu, Jul 15, 2021	24.12	25.02	24.05	25.02
1623	NASDAQ	COFS	Wed, Jul 14, 2021	23.93	24.50	23.93	24.09
1622	NASDAQ	COFS	Tue, Jul 13, 2021	23.89	24.65	23.82	24.33
1621	NASDAQ	COFS	Mon, Jul 12, 2021	25.36	25.36	24.02	24.72
1620	NASDAQ	COFS	Fri, Jul 9, 2021	24.15	25.00	24.00	24.03
1619	NASDAQ	COFS	Thu, Jul 8, 2021	24.15	24.75	23.83	24.10
1618	NASDAQ	COFS	Wed, Jul 7, 2021	24.51	24.67	24.17	24.27
1617	NASDAQ	COFS	Tue, Jul 6, 2021	24.28	25.03	24.28	24.47
1616	NASDAQ	COFS	Fri, Jul 2, 2021	25.27	25.76	25.02	25.02
1615	NASDAQ	COFS	Thu, Jul 1, 2021	24.44	25.75	24.38	25.27
1614	NASDAQ	COFS	Wed, Jun 30, 2021	24.00	24.93	23.94	24.22
1613	NASDAQ	COFS	Tue, Jun 29, 2021	24.27	24.34	23.55	23.95
1612	NASDAQ	COFS	Mon, Jun 28, 2021	23.90	24.29	23.61	24.18
1611	NASDAQ	COFS	Fri, Jun 25, 2021	24.38	24.57	23.15	23.61
1610	NASDAQ	COFS	Thu, Jun 24, 2021	24.10	24.75	24.00	24.40
1609	NASDAQ	COFS	Wed, Jun 23, 2021	24.33	24.70	23.79	24.00
1608	NASDAQ	COFS	Tue, Jun 22, 2021	24.25	25.37	23.90	24.25
1607	NASDAQ	COFS	Mon, Jun 21, 2021	24.17	24.47	23.70	24.39
1606	NASDAQ	COFS	Fri, Jun 18, 2021	24.22	24.71	23.52	24.25
1605	NASDAQ	COFS	Thu, Jun 17, 2021	24.85	25.40	24.60	24.69
1604	NASDAQ	COFS	Wed, Jun 16, 2021	24.70	25.04	24.70	24.90
1603	NASDAQ	COFS	Tue, Jun 15, 2021	24.79	25.25	24.70	24.72
1602	NASDAQ	COFS	Mon, Jun 14, 2021	24.90	25.54	24.75	24.82
1601	NASDAQ	COFS	Fri, Jun 11, 2021	24.95	25.09	24.90	25.01
1600	NASDAQ	COFS	Thu, Jun 10, 2021	25.59	26.18	24.90	24.95
1599	NASDAQ	COFS	Wed, Jun 9, 2021	25.80	25.80	25.30	25.49
1598	NASDAQ	COFS	Tue, Jun 8, 2021	26.10	26.10	25.75	25.80
1597	NASDAQ	COFS	Mon, Jun 7, 2021	25.95	26.35	25.94	25.95
1596	NASDAQ	COFS	Fri, Jun 4, 2021	25.90	26.16	25.90	26.00
1595	NASDAQ	COFS	Thu, Jun 3, 2021	25.96	26.11	25.75	25.88
1594	NASDAQ	COFS	Wed, Jun 2, 2021	25.95	26.07	25.85	25.85
1593	NASDAQ	COFS	Tue, Jun 1, 2021	26.09	26.35	26.00	26.01
1592	NASDAQ	COFS	Fri, May 28, 2021	25.95	26.18	25.75	25.75
1591	NASDAQ	COFS	Thu, May 27, 2021	26.37	26.37	25.76	25.97
1590	NASDAQ	COFS	Wed, May 26, 2021	25.85	26.21	25.75	25.92
1589	NASDAQ	COFS	Tue, May 25, 2021	26.13	26.31	25.75	25.75
1588	NASDAQ	COFS	Mon, May 24, 2021	25.78	26.50	25.65	26.17
1587	NASDAQ	COFS	Fri, May 21, 2021	26.40	26.40	25.60	25.64
1586	NASDAQ	COFS	Thu, May 20, 2021	25.45	26.17	25.25	26.16
1585	NASDAQ	COFS	Wed, May 19, 2021	25.67	25.92	25.25	25.45
1584	NASDAQ	COFS	Tue, May 18, 2021	25.48	26.21	25.43	25.83
1583	NASDAQ	COFS	Mon, May 17, 2021	25.72	26.06	25.58	25.89
1582	NASDAQ	COFS	Fri, May 14, 2021	25.86	26.07	25.55	25.79
1581	NASDAQ	COFS	Thu, May 13, 2021	25.13	25.86	25.13	25.50
1580	NASDAQ	COFS	Wed, May 12, 2021	24.87	25.49	24.87	24.99
1579	NASDAQ	COFS	Tue, May 11, 2021	25.22	25.93	24.77	24.78
1578	NASDAQ	COFS	Mon, May 10, 2021	25.00	25.99	25.00	25.46
1577	NASDAQ	COFS	Fri, May 7, 2021	25.10	25.37	24.90	25.02
1576	NASDAQ	COFS	Thu, May 6, 2021	25.10	25.51	25.10	25.24
1575	NASDAQ	COFS	Wed, May 5, 2021	25.41	26.10	25.00	25.13
1574	NASDAQ	COFS	Tue, May 4, 2021	25.37	25.60	24.88	25.10
1573	NASDAQ	COFS	Mon, May 3, 2021	24.77	25.23	24.61	25.22
1572	NASDAQ	COFS	Fri, Apr 30, 2021	24.25	24.89	24.25	24.54
1571	NASDAQ	COFS	Thu, Apr 29, 2021	24.25	24.58	24.04	24.47
1570	NASDAQ	COFS	Wed, Apr 28, 2021	24.09	24.17	23.96	23.97
1569	NASDAQ	COFS	Tue, Apr 27, 2021	23.90	24.25	23.75	23.95
1568	NASDAQ	COFS	Mon, Apr 26, 2021	23.75	24.25	23.75	23.90
1567	NASDAQ	COFS	Fri, Apr 23, 2021	24.26	24.26	23.61	23.76
1566	NASDAQ	COFS	Thu, Apr 22, 2021	23.82	24.50	23.60	23.76
1565	NASDAQ	COFS	Wed, Apr 21, 2021	23.52	23.80	23.52	23.54
1564	NASDAQ	COFS	Tue, Apr 20, 2021	23.60	23.78	23.41	23.41
1563	NASDAQ	COFS	Mon, Apr 19, 2021	23.90	24.10	23.60	23.60
1562	NASDAQ	COFS	Fri, Apr 16, 2021	24.03	24.68	23.79	23.80
1561	NASDAQ	COFS	Thu, Apr 15, 2021	23.85	24.25	23.63	23.65
1560	NASDAQ	COFS	Wed, Apr 14, 2021	23.52	23.72	23.51	23.58
1559	NASDAQ	COFS	Tue, Apr 13, 2021	23.03	23.85	23.03	23.58
1558	NASDAQ	COFS	Mon, Apr 12, 2021	23.31	23.97	22.76	23.15
1557	NASDAQ	COFS	Fri, Apr 9, 2021	23.87	24.03	23.02	23.30
1556	NASDAQ	COFS	Thu, Apr 8, 2021	23.53	24.43	23.36	23.97
1555	NASDAQ	COFS	Wed, Apr 7, 2021	24.35	24.59	23.31	23.31
1554	NASDAQ	COFS	Tue, Apr 6, 2021	24.51	25.55	24.25	24.46
1553	NASDAQ	COFS	Mon, Apr 5, 2021	25.00	25.55	23.68	24.00
1552	NASDAQ	COFS	Thu, Apr 1, 2021	24.50	25.36	24.33	24.87
1551	NASDAQ	COFS	Wed, Mar 31, 2021	26.31	26.31	24.01	24.05
1550	NASDAQ	COFS	Tue, Mar 30, 2021	25.27	26.63	25.05	26.06
1549	NASDAQ	COFS	Mon, Mar 29, 2021	25.64	25.80	25.00	25.00
1548	NASDAQ	COFS	Fri, Mar 26, 2021	25.30	25.62	25.15	25.30
1547	NASDAQ	COFS	Thu, Mar 25, 2021	25.08	26.15	24.76	25.20
1546	NASDAQ	COFS	Wed, Mar 24, 2021	25.42	25.64	24.65	24.65
1545	NASDAQ	COFS	Tue, Mar 23, 2021	25.10	25.72	24.80	24.80
1544	NASDAQ	COFS	Mon, Mar 22, 2021	26.29	26.29	25.00	25.12
1543	NASDAQ	COFS	Fri, Mar 19, 2021	26.60	27.90	26.00	26.60
1542	NASDAQ	COFS	Thu, Mar 18, 2021	28.39	28.40	26.40	26.68
1541	NASDAQ	COFS	Wed, Mar 17, 2021	27.76	28.05	27.76	28.04
1540	NASDAQ	COFS	Tue, Mar 16, 2021	28.65	28.92	26.94	27.90
1539	NASDAQ	COFS	Mon, Mar 15, 2021	29.35	29.56	28.49	28.88
1538	NASDAQ	COFS	Fri, Mar 12, 2021	29.84	29.99	28.67	29.70
1537	NASDAQ	COFS	Thu, Mar 11, 2021	29.70	30.00	29.37	29.83
1536	NASDAQ	COFS	Wed, Mar 10, 2021	28.73	29.70	28.73	29.70
1535	NASDAQ	COFS	Tue, Mar 9, 2021	27.85	29.10	27.59	28.84
1534	NASDAQ	COFS	Mon, Mar 8, 2021	27.63	28.52	27.28	27.88
1533	NASDAQ	COFS	Fri, Mar 5, 2021	26.92	27.43	26.92	27.37
1532	NASDAQ	COFS	Thu, Mar 4, 2021	27.21	27.21	26.00	26.30
1531	NASDAQ	COFS	Wed, Mar 3, 2021	25.85	26.53	25.77	26.53
1530	NASDAQ	COFS	Tue, Mar 2, 2021	25.82	26.15	25.75	25.75
1529	NASDAQ	COFS	Mon, Mar 1, 2021	25.96	26.50	25.70	25.97
1528	NASDAQ	COFS	Fri, Feb 26, 2021	25.55	26.03	25.32	25.38
1527	NASDAQ	COFS	Thu, Feb 25, 2021	26.13	26.13	25.31	25.31
1526	NASDAQ	COFS	Wed, Feb 24, 2021	26.00	26.46	25.57	26.25
1525	NASDAQ	COFS	Tue, Feb 23, 2021	26.00	26.01	25.43	25.69
1524	NASDAQ	COFS	Mon, Feb 22, 2021	25.62	26.01	25.59	25.75
1523	NASDAQ	COFS	Fri, Feb 19, 2021	25.64	26.51	25.51	25.96
1522	NASDAQ	COFS	Thu, Feb 18, 2021	25.80	26.40	25.53	25.69
1521	NASDAQ	COFS	Wed, Feb 17, 2021	26.10	26.47	26.10	26.10
1520	NASDAQ	COFS	Tue, Feb 16, 2021	27.00	27.00	26.10	26.10
1519	NASDAQ	COFS	Fri, Feb 12, 2021	25.94	26.31	25.70	26.11
1518	NASDAQ	COFS	Thu, Feb 11, 2021	26.39	26.71	25.78	26.09
1517	NASDAQ	COFS	Wed, Feb 10, 2021	26.70	27.66	26.20	26.20
1516	NASDAQ	COFS	Tue, Feb 9, 2021	27.29	28.09	26.30	26.30
1515	NASDAQ	COFS	Mon, Feb 8, 2021	27.11	27.11	26.53	27.06
1514	NASDAQ	COFS	Fri, Feb 5, 2021	27.01	27.01	26.90	26.90
1513	NASDAQ	COFS	Thu, Feb 4, 2021	25.69	27.05	25.53	27.05
1512	NASDAQ	COFS	Wed, Feb 3, 2021	25.63	26.31	25.25	25.78
1511	NASDAQ	COFS	Tue, Feb 2, 2021	25.69	26.78	25.69	25.93
1510	NASDAQ	COFS	Mon, Feb 1, 2021	25.63	26.55	25.03	25.03
1509	NASDAQ	COFS	Fri, Jan 29, 2021	26.07	27.31	25.48	25.74
1508	NASDAQ	COFS	Thu, Jan 28, 2021	26.26	27.34	26.20	26.90
1507	NASDAQ	COFS	Wed, Jan 27, 2021	27.03	27.07	25.31	25.73
1506	NASDAQ	COFS	Tue, Jan 26, 2021	27.51	28.36	27.26	27.69
1505	NASDAQ	COFS	Mon, Jan 25, 2021	27.70	28.40	27.18	28.17
1504	NASDAQ	COFS	Fri, Jan 22, 2021	27.01	28.29	27.01	28.29
1503	NASDAQ	COFS	Thu, Jan 21, 2021	29.25	29.25	26.84	26.84
1502	NASDAQ	COFS	Wed, Jan 20, 2021	30.20	30.70	29.25	29.25
1501	NASDAQ	COFS	Tue, Jan 19, 2021	30.10	30.96	30.06	30.36
1500	NASDAQ	COFS	Fri, Jan 15, 2021	30.60	31.00	30.60	30.81
1499	NASDAQ	COFS	Thu, Jan 14, 2021	30.40	31.21	30.01	30.60
1498	NASDAQ	COFS	Wed, Jan 13, 2021	30.54	30.63	30.10	30.10
1497	NASDAQ	COFS	Tue, Jan 12, 2021	30.85	31.26	30.85	31.26
1496	NASDAQ	COFS	Mon, Jan 11, 2021	30.73	30.95	30.60	30.60
1495	NASDAQ	COFS	Fri, Jan 8, 2021	30.96	31.15	30.89	31.15
1494	NASDAQ	COFS	Thu, Jan 7, 2021	30.74	31.25	30.00	31.11
1493	NASDAQ	COFS	Wed, Jan 6, 2021	30.19	31.45	29.57	30.81
1492	NASDAQ	COFS	Tue, Jan 5, 2021	29.38	31.10	29.25	29.25
1491	NASDAQ	COFS	Mon, Jan 4, 2021	30.67	30.67	29.06	29.06
1490	NASDAQ	COFS	Thu, Dec 31, 2020	30.24	31.24	30.05	30.81
1489	NASDAQ	COFS	Wed, Dec 30, 2020	30.47	30.58	28.58	29.87
1488	NASDAQ	COFS	Tue, Dec 29, 2020	30.44	30.74	29.94	30.74
1487	NASDAQ	COFS	Mon, Dec 28, 2020	30.59	30.59	29.79	29.79
1486	NASDAQ	COFS	Thu, Dec 24, 2020	29.85	29.85	29.85	29.85
1485	NASDAQ	COFS	Wed, Dec 23, 2020	31.22	31.22	30.29	30.53
1484	NASDAQ	COFS	Tue, Dec 22, 2020	29.70	29.70	29.70	29.70
1483	NASDAQ	COFS	Mon, Dec 21, 2020	30.79	30.79	29.89	29.89
1482	NASDAQ	COFS	Fri, Dec 18, 2020	31.16	31.47	30.44	31.26
1481	NASDAQ	COFS	Thu, Dec 17, 2020	30.79	30.90	30.54	30.90
1480	NASDAQ	COFS	Wed, Dec 16, 2020	31.00	31.35	30.07	30.07
1479	NASDAQ	COFS	Tue, Dec 15, 2020	31.00	31.53	30.75	31.09
1478	NASDAQ	COFS	Mon, Dec 14, 2020	30.98	31.25	30.10	30.41
1477	NASDAQ	COFS	Fri, Dec 11, 2020	31.50	31.50	30.65	31.39
1476	NASDAQ	COFS	Thu, Dec 10, 2020	32.80	32.80	31.19	31.50
1475	NASDAQ	COFS	Wed, Dec 9, 2020	29.92	32.51	29.75	31.71
1474	NASDAQ	COFS	Tue, Dec 8, 2020	29.90	30.00	29.80	30.00
1473	NASDAQ	COFS	Mon, Dec 7, 2020	29.26	30.00	29.00	29.38
1472	NASDAQ	COFS	Fri, Dec 4, 2020	29.59	30.00	29.59	30.00
1471	NASDAQ	COFS	Thu, Dec 3, 2020	29.00	29.44	29.00	29.44
1470	NASDAQ	COFS	Wed, Dec 2, 2020	28.63	29.31	28.63	29.28
1469	NASDAQ	COFS	Tue, Dec 1, 2020	29.93	29.93	28.86	28.86
1468	NASDAQ	COFS	Mon, Nov 30, 2020	29.00	30.00	29.00	29.63
1467	NASDAQ	COFS	Fri, Nov 27, 2020	30.49	30.49	29.38	30.10
1466	NASDAQ	COFS	Wed, Nov 25, 2020	30.51	30.60	27.52	30.60
1465	NASDAQ	COFS	Tue, Nov 24, 2020	29.57	31.15	29.45	31.15
1464	NASDAQ	COFS	Mon, Nov 23, 2020	30.25	30.33	30.08	30.08
1463	NASDAQ	COFS	Fri, Nov 20, 2020	28.39	30.00	28.39	29.82
1462	NASDAQ	COFS	Thu, Nov 19, 2020	30.60	30.75	30.60	30.70
1461	NASDAQ	COFS	Wed, Nov 18, 2020	30.23	30.70	30.23	30.60
1460	NASDAQ	COFS	Tue, Nov 17, 2020	30.50	30.90	30.31	30.60
1459	NASDAQ	COFS	Mon, Nov 16, 2020	31.00	31.10	30.90	31.10
1458	NASDAQ	COFS	Fri, Nov 13, 2020	30.76	31.29	30.42	30.42
1457	NASDAQ	COFS	Thu, Nov 12, 2020	30.40	30.59	29.31	30.59
1456	NASDAQ	COFS	Wed, Nov 11, 2020	30.17	30.77	29.99	30.49
1455	NASDAQ	COFS	Tue, Nov 10, 2020	30.25	32.21	30.22	30.45
1454	NASDAQ	COFS	Mon, Nov 9, 2020	30.00	30.84	29.88	30.28
1453	NASDAQ	COFS	Fri, Nov 6, 2020	29.20	29.72	29.15	29.23
1452	NASDAQ	COFS	Thu, Nov 5, 2020	29.33	30.00	29.13	29.18
1451	NASDAQ	COFS	Wed, Nov 4, 2020	29.71	29.71	29.04	29.50
1450	NASDAQ	COFS	Tue, Nov 3, 2020	29.99	30.05	29.58	30.05
1449	NASDAQ	COFS	Mon, Nov 2, 2020	28.91	30.25	28.91	29.93
1448	NASDAQ	COFS	Fri, Oct 30, 2020	27.28	29.20	27.28	28.76
1447	NASDAQ	COFS	Thu, Oct 29, 2020	27.30	28.40	27.13	28.40
1446	NASDAQ	COFS	Wed, Oct 28, 2020	27.82	28.82	27.64	28.25
1445	NASDAQ	COFS	Tue, Oct 27, 2020	29.25	29.25	28.92	28.92
1444	NASDAQ	COFS	Mon, Oct 26, 2020	29.88	29.88	28.75	29.33
1443	NASDAQ	COFS	Fri, Oct 23, 2020	29.55	29.85	29.28	29.55
1442	NASDAQ	COFS	Thu, Oct 22, 2020	29.90	30.25	29.55	29.80
1441	NASDAQ	COFS	Wed, Oct 21, 2020	29.90	29.90	29.90	29.90
1440	NASDAQ	COFS	Tue, Oct 20, 2020	29.50	29.99	29.40	29.98
1439	NASDAQ	COFS	Mon, Oct 19, 2020	29.01	29.01	29.01	29.01
1438	NASDAQ	COFS	Fri, Oct 16, 2020	27.97	29.55	27.97	29.52
1437	NASDAQ	COFS	Thu, Oct 15, 2020	27.90	28.92	26.53	28.47
1436	NASDAQ	COFS	Wed, Oct 14, 2020	29.89	30.31	27.69	27.69
1435	NASDAQ	COFS	Tue, Oct 13, 2020	29.11	29.99	29.11	29.99
1434	NASDAQ	COFS	Mon, Oct 12, 2020	29.70	30.25	29.70	30.25
1433	NASDAQ	COFS	Fri, Oct 9, 2020	29.61	30.20	29.61	30.20
1432	NASDAQ	COFS	Thu, Oct 8, 2020	29.00	30.10	29.00	30.01
1431	NASDAQ	COFS	Wed, Oct 7, 2020	30.76	30.93	29.99	30.51
1430	NASDAQ	COFS	Tue, Oct 6, 2020	31.09	31.09	29.89	30.73
1429	NASDAQ	COFS	Mon, Oct 5, 2020	29.48	30.76	28.81	30.59
1428	NASDAQ	COFS	Fri, Oct 2, 2020	27.12	29.61	27.03	29.35
1427	NASDAQ	COFS	Thu, Oct 1, 2020	27.88	28.23	25.77	28.23
1426	NASDAQ	COFS	Wed, Sep 30, 2020	26.66	27.98	25.10	26.02
1425	NASDAQ	COFS	Tue, Sep 29, 2020	25.40	28.05	25.40	26.28
1424	NASDAQ	COFS	Mon, Sep 28, 2020	25.04	26.16	24.35	24.41
1423	NASDAQ	COFS	Fri, Sep 25, 2020	25.80	25.80	24.30	24.63
1422	NASDAQ	COFS	Thu, Sep 24, 2020	24.49	24.58	23.69	23.69
1421	NASDAQ	COFS	Wed, Sep 23, 2020	23.05	24.38	23.00	23.00
1420	NASDAQ	COFS	Tue, Sep 22, 2020	23.50	24.00	23.00	23.21
1419	NASDAQ	COFS	Mon, Sep 21, 2020	25.87	26.21	22.42	23.04
1418	NASDAQ	COFS	Fri, Sep 18, 2020	27.95	28.10	26.16	26.16
1417	NASDAQ	COFS	Thu, Sep 17, 2020	27.51	28.00	27.25	27.55
1416	NASDAQ	COFS	Wed, Sep 16, 2020	28.35	28.65	27.48	27.51
1415	NASDAQ	COFS	Tue, Sep 15, 2020	28.45	29.09	27.71	28.02
1414	NASDAQ	COFS	Mon, Sep 14, 2020	28.04	29.72	28.00	28.33
1413	NASDAQ	COFS	Fri, Sep 11, 2020	28.96	28.97	27.87	27.87
1412	NASDAQ	COFS	Thu, Sep 10, 2020	29.15	29.15	28.50	28.50
1411	NASDAQ	COFS	Wed, Sep 9, 2020	29.47	29.50	28.67	28.85
1410	NASDAQ	COFS	Tue, Sep 8, 2020	29.24	29.95	26.82	29.80
1409	NASDAQ	COFS	Fri, Sep 4, 2020	29.19	29.49	29.06	29.32
1408	NASDAQ	COFS	Thu, Sep 3, 2020	28.97	29.26	28.60	28.97
1407	NASDAQ	COFS	Wed, Sep 2, 2020	28.61	29.45	28.61	29.20
1406	NASDAQ	COFS	Tue, Sep 1, 2020	28.42	29.40	28.02	29.15
1405	NASDAQ	COFS	Mon, Aug 31, 2020	28.18	28.97	28.18	28.51
1404	NASDAQ	COFS	Fri, Aug 28, 2020	27.50	29.00	27.50	28.98
1403	NASDAQ	COFS	Thu, Aug 27, 2020	27.87	28.42	27.57	28.09
1402	NASDAQ	COFS	Wed, Aug 26, 2020	25.50	28.01	25.50	27.66
1401	NASDAQ	COFS	Tue, Aug 25, 2020	28.98	28.98	27.70	27.70
1400	NASDAQ	COFS	Mon, Aug 24, 2020	27.99	28.99	27.25	28.86
1399	NASDAQ	COFS	Fri, Aug 21, 2020	26.76	28.00	26.52	27.97
1398	NASDAQ	COFS	Thu, Aug 20, 2020	26.88	27.04	26.88	27.00
1397	NASDAQ	COFS	Wed, Aug 19, 2020	25.80	26.92	25.80	26.91
1396	NASDAQ	COFS	Tue, Aug 18, 2020	27.00	27.00	26.31	26.31
1395	NASDAQ	COFS	Mon, Aug 17, 2020	26.28	27.00	25.80	26.99
1394	NASDAQ	COFS	Fri, Aug 14, 2020	26.90	27.00	26.85	27.00
1393	NASDAQ	COFS	Thu, Aug 13, 2020	27.57	27.98	26.30	26.30
1392	NASDAQ	COFS	Wed, Aug 12, 2020	28.22	28.22	27.66	27.83
1391	NASDAQ	COFS	Tue, Aug 11, 2020	28.35	28.48	27.64	28.07
1390	NASDAQ	COFS	Mon, Aug 10, 2020	27.00	28.65	26.72	27.99
1389	NASDAQ	COFS	Fri, Aug 7, 2020	27.75	27.75	26.80	26.95
1388	NASDAQ	COFS	Thu, Aug 6, 2020	27.94	27.94	27.30	27.50
1387	NASDAQ	COFS	Wed, Aug 5, 2020	28.43	28.43	27.00	28.15
1386	NASDAQ	COFS	Tue, Aug 4, 2020	28.40	28.74	27.32	28.20
1385	NASDAQ	COFS	Mon, Aug 3, 2020	28.44	28.44	27.50	28.40
1384	NASDAQ	COFS	Fri, Jul 31, 2020	27.99	28.78	27.62	28.50
1383	NASDAQ	COFS	Thu, Jul 30, 2020	28.04	28.78	28.04	28.50
1382	NASDAQ	COFS	Wed, Jul 29, 2020	28.08	28.55	27.89	28.20
1381	NASDAQ	COFS	Tue, Jul 28, 2020	28.69	28.71	27.45	28.19
1380	NASDAQ	COFS	Mon, Jul 27, 2020	28.27	28.99	27.60	28.69
1379	NASDAQ	COFS	Fri, Jul 24, 2020	28.67	28.88	27.96	28.38
1378	NASDAQ	COFS	Thu, Jul 23, 2020	28.49	28.75	25.64	28.33
1377	NASDAQ	COFS	Wed, Jul 22, 2020	28.65	28.71	28.30	28.49
1376	NASDAQ	COFS	Tue, Jul 21, 2020	28.55	29.20	28.29	28.95
1375	NASDAQ	COFS	Mon, Jul 20, 2020	27.07	28.91	27.07	28.91
1374	NASDAQ	COFS	Fri, Jul 17, 2020	28.73	28.73	28.20	28.29
1373	NASDAQ	COFS	Thu, Jul 16, 2020	28.01	29.31	27.01	29.13
1372	NASDAQ	COFS	Wed, Jul 15, 2020	28.87	28.99	27.78	27.78
1371	NASDAQ	COFS	Tue, Jul 14, 2020	26.84	28.29	26.54	28.29
1370	NASDAQ	COFS	Mon, Jul 13, 2020	28.14	28.14	26.03	26.75
1369	NASDAQ	COFS	Fri, Jul 10, 2020	25.33	28.90	25.25	28.20
1368	NASDAQ	COFS	Thu, Jul 9, 2020	26.81	26.89	25.41	25.66
1367	NASDAQ	COFS	Wed, Jul 8, 2020	27.13	27.47	26.50	26.93
1366	NASDAQ	COFS	Tue, Jul 7, 2020	28.78	28.89	26.50	26.73
1365	NASDAQ	COFS	Mon, Jul 6, 2020	28.91	29.16	28.72	29.01
1364	NASDAQ	COFS	Thu, Jul 2, 2020	29.34	29.46	28.90	29.22
1363	NASDAQ	COFS	Wed, Jul 1, 2020	29.50	29.56	29.00	29.28
1362	NASDAQ	COFS	Tue, Jun 30, 2020	29.33	29.56	28.07	29.56
1361	NASDAQ	COFS	Mon, Jun 29, 2020	29.03	29.42	27.26	29.42
1360	NASDAQ	COFS	Fri, Jun 26, 2020	29.34	29.55	27.70	28.74
1359	NASDAQ	COFS	Thu, Jun 25, 2020	29.44	29.75	29.27	29.70
1358	NASDAQ	COFS	Wed, Jun 24, 2020	29.75	29.75	28.11	29.44
1357	NASDAQ	COFS	Tue, Jun 23, 2020	29.89	29.90	29.34	29.75
1356	NASDAQ	COFS	Mon, Jun 22, 2020	29.50	29.60	28.16	29.53
1355	NASDAQ	COFS	Fri, Jun 19, 2020	26.63	29.81	26.60	28.78
1354	NASDAQ	COFS	Thu, Jun 18, 2020	28.00	28.77	24.30	26.44
1353	NASDAQ	COFS	Wed, Jun 17, 2020	30.68	30.68	27.29	27.45
1352	NASDAQ	COFS	Tue, Jun 16, 2020	30.53	30.53	29.94	30.21
1351	NASDAQ	COFS	Mon, Jun 15, 2020	30.67	30.84	29.20	30.45
1350	NASDAQ	COFS	Fri, Jun 12, 2020	30.98	31.18	29.41	30.53
1349	NASDAQ	COFS	Thu, Jun 11, 2020	31.36	31.36	29.56	30.30
1348	NASDAQ	COFS	Wed, Jun 10, 2020	29.98	31.45	29.98	31.00
1347	NASDAQ	COFS	Tue, Jun 9, 2020	31.17	31.42	31.16	31.27
1346	NASDAQ	COFS	Mon, Jun 8, 2020	30.09	31.49	29.42	31.35
1345	NASDAQ	COFS	Fri, Jun 5, 2020	29.51	30.00	29.51	30.00
1344	NASDAQ	COFS	Thu, Jun 4, 2020	29.50	29.96	28.39	29.34
1343	NASDAQ	COFS	Wed, Jun 3, 2020	30.04	30.04	28.82	30.00
1342	NASDAQ	COFS	Tue, Jun 2, 2020	29.56	30.00	29.21	30.00
1341	NASDAQ	COFS	Mon, Jun 1, 2020	29.98	29.98	27.53	29.20
1340	NASDAQ	COFS	Fri, May 29, 2020	28.50	30.00	28.50	29.36
1339	NASDAQ	COFS	Thu, May 28, 2020	29.00	29.99	28.90	29.98
1338	NASDAQ	COFS	Wed, May 27, 2020	28.30	29.63	28.30	28.99
1337	NASDAQ	COFS	Tue, May 26, 2020	29.12	29.87	29.00	29.50
1336	NASDAQ	COFS	Fri, May 22, 2020	28.45	30.00	28.45	30.00
1335	NASDAQ	COFS	Thu, May 21, 2020	28.54	29.77	28.54	29.77
1334	NASDAQ	COFS	Wed, May 20, 2020	29.75	29.75	27.15	29.75
1333	NASDAQ	COFS	Tue, May 19, 2020	29.50	29.75	29.49	29.50
1332	NASDAQ	COFS	Mon, May 18, 2020	28.27	29.86	28.27	29.86
1331	NASDAQ	COFS	Fri, May 15, 2020	30.00	30.00	30.00	30.00
1330	NASDAQ	COFS	Thu, May 14, 2020	30.14	30.14	26.51	29.50
1329	NASDAQ	COFS	Wed, May 13, 2020	30.75	30.75	28.83	30.00
1328	NASDAQ	COFS	Tue, May 12, 2020	30.60	30.85	30.45	30.80
1327	NASDAQ	COFS	Mon, May 11, 2020	30.80	30.85	30.00	30.31
1326	NASDAQ	COFS	Fri, May 8, 2020	30.50	30.75	29.92	30.74
1325	NASDAQ	COFS	Thu, May 7, 2020	30.85	30.85	29.50	30.59
1324	NASDAQ	COFS	Wed, May 6, 2020	30.67	30.98	30.49	30.82
1323	NASDAQ	COFS	Tue, May 5, 2020	29.56	31.00	28.96	30.70
1322	NASDAQ	COFS	Mon, May 4, 2020	29.39	30.78	28.62	30.73
1321	NASDAQ	COFS	Fri, May 1, 2020	27.67	31.00	27.00	30.69
1320	NASDAQ	COFS	Thu, Apr 30, 2020	27.71	28.87	27.00	28.83
1319	NASDAQ	COFS	Wed, Apr 29, 2020	25.45	30.28	25.45	29.00
1318	NASDAQ	COFS	Tue, Apr 28, 2020	25.45	25.50	25.45	25.45
1317	NASDAQ	COFS	Mon, Apr 27, 2020	25.00	25.90	24.65	25.90
1316	NASDAQ	COFS	Fri, Apr 24, 2020	24.50	24.95	24.50	24.95
1315	NASDAQ	COFS	Thu, Apr 23, 2020	25.00	25.00	24.90	24.90
1314	NASDAQ	COFS	Wed, Apr 22, 2020	25.00	25.00	24.19	25.00
1313	NASDAQ	COFS	Tue, Apr 21, 2020	25.00	25.24	24.70	24.90
1312	NASDAQ	COFS	Mon, Apr 20, 2020	25.00	25.00	24.50	25.00
1311	NASDAQ	COFS	Fri, Apr 17, 2020	24.99	25.00	24.45	24.99
1310	NASDAQ	COFS	Thu, Apr 16, 2020	24.50	25.00	24.50	25.00
1309	NASDAQ	COFS	Wed, Apr 15, 2020	25.25	25.25	25.24	25.25
1308	NASDAQ	COFS	Tue, Apr 14, 2020	25.39	25.39	25.39	25.39
1307	NASDAQ	COFS	Mon, Apr 13, 2020	25.75	25.86	25.01	25.63
1306	NASDAQ	COFS	Thu, Apr 9, 2020	24.21	25.00	23.62	25.00
1305	NASDAQ	COFS	Wed, Apr 8, 2020	24.80	25.86	23.52	25.86
1304	NASDAQ	COFS	Tue, Apr 7, 2020	25.99	25.99	24.62	25.48
1303	NASDAQ	COFS	Mon, Apr 6, 2020	23.77	25.90	23.77	24.99
1302	NASDAQ	COFS	Fri, Apr 3, 2020	25.43	25.43	23.87	24.95
1301	NASDAQ	COFS	Thu, Apr 2, 2020	25.50	25.50	23.60	23.60
1300	NASDAQ	COFS	Wed, Apr 1, 2020	25.99	25.99	24.25	24.25
1299	NASDAQ	COFS	Tue, Mar 31, 2020	25.99	25.99	24.75	25.38
1298	NASDAQ	COFS	Mon, Mar 30, 2020	23.00	25.00	23.00	25.00
1297	NASDAQ	COFS	Fri, Mar 27, 2020	25.00	25.00	22.00	24.25
1296	NASDAQ	COFS	Thu, Mar 26, 2020	22.00	24.37	22.00	22.75
1295	NASDAQ	COFS	Wed, Mar 25, 2020	18.99	22.00	18.40	21.75
1294	NASDAQ	COFS	Tue, Mar 24, 2020	19.00	19.00	17.56	19.00
1293	NASDAQ	COFS	Mon, Mar 23, 2020	18.00	19.00	18.00	18.99
1292	NASDAQ	COFS	Fri, Mar 20, 2020	18.39	19.00	18.39	19.00
1291	NASDAQ	COFS	Thu, Mar 19, 2020	18.05	18.05	16.86	17.20
1290	NASDAQ	COFS	Wed, Mar 18, 2020	18.42	21.31	18.00	18.07
1289	NASDAQ	COFS	Tue, Mar 17, 2020	22.99	24.00	18.00	18.37
1288	NASDAQ	COFS	Mon, Mar 16, 2020	22.77	23.63	22.77	23.15
1287	NASDAQ	COFS	Fri, Mar 13, 2020	27.58	27.58	24.82	26.51
1286	NASDAQ	COFS	Thu, Mar 12, 2020	28.10	28.10	27.58	27.58
1285	NASDAQ	COFS	Wed, Mar 11, 2020	29.99	29.99	27.80	28.94
1284	NASDAQ	COFS	Tue, Mar 10, 2020	28.55	29.88	28.05	28.99
1283	NASDAQ	COFS	Mon, Mar 9, 2020	28.64	28.64	27.80	28.25
1282	NASDAQ	COFS	Fri, Mar 6, 2020	30.25	31.04	28.30	29.95
1281	NASDAQ	COFS	Thu, Mar 5, 2020	31.08	32.00	30.25	30.97
1280	NASDAQ	COFS	Wed, Mar 4, 2020	33.00	33.00	31.98	31.98
1279	NASDAQ	COFS	Mon, Mar 2, 2020	32.43	32.50	32.26	32.40
1278	NASDAQ	COFS	Fri, Feb 28, 2020	33.00	33.00	32.00	33.00
1277	NASDAQ	COFS	Thu, Feb 27, 2020	33.49	33.50	33.33	33.50
1276	NASDAQ	COFS	Wed, Feb 26, 2020	33.00	33.70	33.00	33.50
1275	NASDAQ	COFS	Tue, Feb 25, 2020	33.75	33.90	33.40	33.89
1274	NASDAQ	COFS	Mon, Feb 24, 2020	33.05	34.00	33.05	34.00
1273	NASDAQ	COFS	Fri, Feb 21, 2020	33.49	33.77	33.47	33.77
1272	NASDAQ	COFS	Thu, Feb 20, 2020	33.34	33.49	32.34	33.48
1271	NASDAQ	COFS	Wed, Feb 19, 2020	34.00	34.00	33.75	34.00
1270	NASDAQ	COFS	Tue, Feb 18, 2020	34.00	34.00	32.33	34.00
1269	NASDAQ	COFS	Fri, Feb 14, 2020	32.53	34.00	32.40	34.00
1268	NASDAQ	COFS	Thu, Feb 13, 2020	32.99	33.00	32.00	32.53
1267	NASDAQ	COFS	Wed, Feb 12, 2020	33.15	33.50	31.85	32.52
1266	NASDAQ	COFS	Tue, Feb 11, 2020	32.49	33.10	32.49	33.10
1265	NASDAQ	COFS	Mon, Feb 10, 2020	31.82	31.82	31.82	31.82
1264	NASDAQ	COFS	Fri, Feb 7, 2020	32.99	32.99	32.00	32.00
1263	NASDAQ	COFS	Thu, Feb 6, 2020	32.00	32.00	31.65	31.65
1262	NASDAQ	COFS	Wed, Feb 5, 2020	31.30	32.00	31.25	31.50
1261	NASDAQ	COFS	Tue, Feb 4, 2020	31.39	31.39	31.25	31.30
1260	NASDAQ	COFS	Mon, Feb 3, 2020	30.88	30.88	30.88	30.88
1259	NASDAQ	COFS	Thu, Jan 30, 2020	30.40	31.45	30.40	30.66
1258	NASDAQ	COFS	Wed, Jan 29, 2020	30.60	30.60	30.25	30.50
1257	NASDAQ	COFS	Mon, Jan 27, 2020	31.05	31.05	31.05	31.05
1256	NASDAQ	COFS	Fri, Jan 24, 2020	31.15	31.15	31.15	31.15
1255	NASDAQ	COFS	Thu, Jan 23, 2020	0.00	0.00	0.00	31.15
1254	NASDAQ	COFS	Wed, Jan 22, 2020	31.15	31.25	31.15	31.15
1253	NASDAQ	COFS	Tue, Jan 21, 2020	31.15	31.15	31.15	31.15
1252	NASDAQ	COFS	Fri, Jan 17, 2020	0.00	0.00	0.00	31.50
1251	NASDAQ	COFS	Thu, Jan 16, 2020	0.00	0.00	0.00	31.50
1250	NASDAQ	COFS	Wed, Jan 15, 2020	31.50	31.50	31.50	31.50
1249	NASDAQ	COFS	Tue, Jan 14, 2020	31.15	31.25	31.15	31.25
1248	NASDAQ	COFS	Mon, Jan 13, 2020	0.00	0.00	0.00	31.35
1247	NASDAQ	COFS	Fri, Jan 10, 2020	31.14	31.50	31.14	31.35
1246	NASDAQ	COFS	Thu, Jan 9, 2020	31.60	31.60	31.12	31.14
1245	NASDAQ	COFS	Wed, Jan 8, 2020	30.81	32.00	30.80	31.50
1244	NASDAQ	COFS	Tue, Jan 7, 2020	31.79	31.79	30.40	30.81
1243	NASDAQ	COFS	Mon, Jan 6, 2020	31.95	32.00	31.52	31.83
1242	NASDAQ	COFS	Fri, Jan 3, 2020	31.75	31.90	31.54	31.54
1241	NASDAQ	COFS	Thu, Jan 2, 2020	31.56	31.56	31.55	31.55
1240	NASDAQ	COFS	Tue, Dec 31, 2019	32.50	32.50	31.96	31.96
1239	NASDAQ	COFS	Mon, Dec 30, 2019	31.80	32.45	31.80	32.45
1238	NASDAQ	COFS	Fri, Dec 27, 2019	32.20	32.20	32.00	32.00
1237	NASDAQ	COFS	Thu, Dec 26, 2019	0.00	0.00	0.00	31.75
1236	NASDAQ	COFS	Tue, Dec 24, 2019	31.75	31.75	31.75	31.75
1235	NASDAQ	COFS	Mon, Dec 23, 2019	31.56	31.57	31.50	31.50
1234	NASDAQ	COFS	Thu, Dec 19, 2019	31.67	31.67	31.67	31.67
1233	NASDAQ	COFS	Wed, Dec 18, 2019	0.00	0.00	0.00	32.50
1232	NASDAQ	COFS	Tue, Dec 17, 2019	32.50	32.50	32.50	32.50
1231	NASDAQ	COFS	Mon, Dec 16, 2019	32.40	32.50	32.07	32.07
1230	NASDAQ	COFS	Thu, Dec 12, 2019	32.25	32.25	32.25	32.25
1229	NASDAQ	COFS	Wed, Dec 11, 2019	31.75	31.75	31.75	31.75
1228	NASDAQ	COFS	Tue, Dec 10, 2019	31.73	32.50	31.73	32.50
1227	NASDAQ	COFS	Mon, Dec 9, 2019	32.24	32.25	31.75	31.75
1226	NASDAQ	COFS	Fri, Dec 6, 2019	31.75	31.75	31.70	31.70
1225	NASDAQ	COFS	Thu, Dec 5, 2019	31.80	31.80	31.80	31.80
1224	NASDAQ	COFS	Wed, Dec 4, 2019	32.00	32.50	32.00	32.05
1223	NASDAQ	COFS	Tue, Dec 3, 2019	0.00	0.00	0.00	32.00
1222	NASDAQ	COFS	Mon, Dec 2, 2019	0.00	0.00	0.00	32.00
1221	NASDAQ	COFS	Wed, Nov 27, 2019	32.00	32.25	31.25	32.00
1220	NASDAQ	COFS	Tue, Nov 26, 2019	32.99	32.99	32.99	32.99
1219	NASDAQ	COFS	Mon, Nov 25, 2019	32.10	32.10	32.10	32.10
1218	NASDAQ	COFS	Fri, Nov 22, 2019	31.00	32.00	30.85	32.00
1217	NASDAQ	COFS	Wed, Nov 20, 2019	31.89	31.89	30.95	30.95
1216	NASDAQ	COFS	Tue, Nov 19, 2019	31.25	32.00	31.25	31.45
1215	NASDAQ	COFS	Mon, Nov 18, 2019	30.25	31.00	30.25	30.50
1214	NASDAQ	COFS	Fri, Nov 15, 2019	30.35	30.35	30.00	30.00
1213	NASDAQ	COFS	Thu, Nov 14, 2019	0.00	0.00	0.00	30.25
1212	NASDAQ	COFS	Wed, Nov 13, 2019	30.25	30.25	30.25	30.25
1211	NASDAQ	COFS	Tue, Nov 12, 2019	29.50	30.00	29.50	30.00
1210	NASDAQ	COFS	Mon, Nov 11, 2019	29.50	29.95	29.50	29.92
1209	NASDAQ	COFS	Fri, Nov 8, 2019	29.50	29.50	29.50	29.50
1208	NASDAQ	COFS	Thu, Nov 7, 2019	29.50	29.50	29.50	29.50
1207	NASDAQ	COFS	Wed, Nov 6, 2019	30.00	30.00	29.50	29.50
1206	NASDAQ	COFS	Tue, Nov 5, 2019	30.00	30.12	29.50	29.90
1205	NASDAQ	COFS	Mon, Nov 4, 2019	29.75	30.00	29.74	30.00
1204	NASDAQ	COFS	Fri, Nov 1, 2019	29.60	29.60	29.60	29.60
1203	NASDAQ	COFS	Thu, Oct 31, 2019	29.25	29.94	29.25	29.50
1202	NASDAQ	COFS	Wed, Oct 30, 2019	28.90	29.89	28.90	29.26
1201	NASDAQ	COFS	Tue, Oct 29, 2019	28.60	29.00	28.60	29.00
1200	NASDAQ	COFS	Mon, Oct 28, 2019	28.55	29.02	28.55	28.55
1199	NASDAQ	COFS	Fri, Oct 25, 2019	28.75	28.90	28.65	28.65
1198	NASDAQ	COFS	Thu, Oct 24, 2019	29.26	29.26	28.75	28.75
1197	NASDAQ	COFS	Wed, Oct 23, 2019	29.26	29.26	29.26	29.26
1196	NASDAQ	COFS	Tue, Oct 22, 2019	29.30	29.30	29.25	29.25
1195	NASDAQ	COFS	Fri, Oct 18, 2019	29.25	29.25	29.25	29.25
1194	NASDAQ	COFS	Thu, Oct 17, 2019	29.60	29.60	29.60	29.60
1193	NASDAQ	COFS	Tue, Oct 15, 2019	29.25	29.25	29.25	29.25
1192	NASDAQ	COFS	Fri, Oct 11, 2019	29.90	29.90	29.50	29.52
1191	NASDAQ	COFS	Thu, Oct 10, 2019	29.54	29.55	29.54	29.55
1190	NASDAQ	COFS	Wed, Oct 9, 2019	29.00	29.88	28.95	29.20
1189	NASDAQ	COFS	Tue, Oct 8, 2019	28.85	28.85	28.85	28.85
1188	NASDAQ	COFS	Mon, Oct 7, 2019	28.99	28.99	28.99	28.99
1187	NASDAQ	COFS	Fri, Oct 4, 2019	29.00	29.00	28.85	28.85
1186	NASDAQ	COFS	Thu, Oct 3, 2019	29.00	29.00	28.85	29.00
1185	NASDAQ	COFS	Wed, Oct 2, 2019	29.05	29.25	28.88	28.88
1184	NASDAQ	COFS	Tue, Oct 1, 2019	29.50	29.50	29.10	29.10
1183	NASDAQ	COFS	Mon, Sep 30, 2019	29.50	31.75	29.49	29.95
1182	NASDAQ	COFS	Fri, Sep 27, 2019	29.25	29.50	29.25	29.45
1181	NASDAQ	COFS	Thu, Sep 26, 2019	28.85	28.85	28.85	28.85
1180	NASDAQ	COFS	Wed, Sep 25, 2019	0.00	0.00	0.00	28.85
1179	NASDAQ	COFS	Tue, Sep 24, 2019	28.75	28.85	28.75	28.85
1178	NASDAQ	COFS	Fri, Sep 20, 2019	28.65	28.65	28.65	28.65
1177	NASDAQ	COFS	Wed, Sep 18, 2019	29.00	29.00	28.85	28.85
1176	NASDAQ	COFS	Tue, Sep 17, 2019	29.50	29.50	29.49	29.50
1175	NASDAQ	COFS	Mon, Sep 16, 2019	29.50	29.50	29.40	29.40
1174	NASDAQ	COFS	Fri, Sep 13, 2019	29.25	29.50	29.25	29.40
1173	NASDAQ	COFS	Fri, Sep 6, 2019	29.00	29.00	29.00	29.00
1172	NASDAQ	COFS	Wed, Sep 4, 2019	0.00	0.00	0.00	29.25
1171	NASDAQ	COFS	Fri, Aug 30, 2019	29.25	29.25	29.25	29.25
1170	NASDAQ	COFS	Thu, Aug 29, 2019	29.50	29.50	29.50	29.50
1169	NASDAQ	COFS	Wed, Aug 28, 2019	29.00	29.50	29.00	29.40
1168	NASDAQ	COFS	Tue, Aug 27, 2019	28.91	28.91	28.91	28.91
1167	NASDAQ	COFS	Mon, Aug 26, 2019	28.90	28.90	28.90	28.90
1166	NASDAQ	COFS	Fri, Aug 23, 2019	29.00	29.00	28.92	28.92
1165	NASDAQ	COFS	Thu, Aug 22, 2019	29.15	29.25	29.15	29.25
1164	NASDAQ	COFS	Wed, Aug 21, 2019	28.95	28.95	28.95	28.95
1163	NASDAQ	COFS	Mon, Aug 19, 2019	28.92	28.92	28.92	28.92
1162	NASDAQ	COFS	Thu, Aug 15, 2019	29.50	29.50	29.50	29.50
1161	NASDAQ	COFS	Tue, Aug 13, 2019	28.91	29.25	28.91	28.92
1160	NASDAQ	COFS	Mon, Aug 12, 2019	28.95	28.95	28.95	28.95
1159	NASDAQ	COFS	Wed, Aug 7, 2019	29.50	29.50	28.83	28.83
1158	NASDAQ	COFS	Tue, Aug 6, 2019	29.25	29.25	29.25	29.25
1157	NASDAQ	COFS	Mon, Aug 5, 2019	29.02	29.02	28.80	28.80
1156	NASDAQ	COFS	Fri, Aug 2, 2019	29.50	29.50	29.02	29.02
1155	NASDAQ	COFS	Thu, Aug 1, 2019	29.49	29.49	29.49	29.49
1154	NASDAQ	COFS	Wed, Jul 31, 2019	29.50	29.50	29.50	29.50
1153	NASDAQ	COFS	Tue, Jul 30, 2019	29.02	29.25	29.02	29.25
1152	NASDAQ	COFS	Fri, Jul 26, 2019	29.02	29.02	29.02	29.02
1151	NASDAQ	COFS	Wed, Jul 24, 2019	29.02	29.02	29.02	29.02
1150	NASDAQ	COFS	Tue, Jul 23, 2019	29.05	29.05	29.02	29.02
1149	NASDAQ	COFS	Mon, Jul 22, 2019	29.05	29.05	29.05	29.05
1148	NASDAQ	COFS	Fri, Jul 19, 2019	29.50	29.50	29.50	29.50
1147	NASDAQ	COFS	Wed, Jul 17, 2019	29.01	29.50	29.01	29.50
1146	NASDAQ	COFS	Tue, Jul 16, 2019	29.77	29.77	29.77	29.77
1145	NASDAQ	COFS	Mon, Jul 15, 2019	0.00	0.00	0.00	29.75
1144	NASDAQ	COFS	Fri, Jul 12, 2019	29.05	29.75	28.75	29.75
1143	NASDAQ	COFS	Wed, Jul 10, 2019	0.00	0.00	0.00	29.00
1142	NASDAQ	COFS	Tue, Jul 9, 2019	30.50	30.50	29.00	29.00
1141	NASDAQ	COFS	Wed, Jul 3, 2019	29.00	29.20	29.00	29.00
1140	NASDAQ	COFS	Tue, Jul 2, 2019	29.00	29.00	29.00	29.00
1139	NASDAQ	COFS	Mon, Jul 1, 2019	0.00	0.00	0.00	29.50
1138	NASDAQ	COFS	Fri, Jun 28, 2019	29.25	29.50	29.25	29.50
1137	NASDAQ	COFS	Thu, Jun 27, 2019	28.50	29.00	28.50	29.00
1136	NASDAQ	COFS	Wed, Jun 26, 2019	28.10	28.10	28.10	28.10
1135	NASDAQ	COFS	Mon, Jun 24, 2019	0.00	0.00	0.00	28.50
1134	NASDAQ	COFS	Thu, Jun 20, 2019	28.50	28.50	28.50	28.50
1133	NASDAQ	COFS	Wed, Jun 19, 2019	28.25	28.50	28.25	28.50
1132	NASDAQ	COFS	Fri, Jun 14, 2019	28.10	28.10	28.00	28.00
1131	NASDAQ	COFS	Wed, Jun 12, 2019	28.10	28.10	28.10	28.10
1130	NASDAQ	COFS	Tue, Jun 11, 2019	28.19	28.19	28.19	28.19
1129	NASDAQ	COFS	Fri, Jun 7, 2019	28.10	28.10	28.10	28.10
1128	NASDAQ	COFS	Wed, Jun 5, 2019	28.25	28.25	28.25	28.25
1127	NASDAQ	COFS	Tue, Jun 4, 2019	28.50	28.50	28.50	28.50
1126	NASDAQ	COFS	Mon, Jun 3, 2019	28.50	29.25	28.50	29.25
1125	NASDAQ	COFS	Fri, May 31, 2019	28.05	28.50	28.05	28.50
1124	NASDAQ	COFS	Fri, May 24, 2019	28.05	28.20	28.05	28.05
1123	NASDAQ	COFS	Wed, May 22, 2019	28.75	28.75	28.01	28.01
1122	NASDAQ	COFS	Mon, May 20, 2019	29.00	29.00	29.00	29.00
1121	NASDAQ	COFS	Fri, May 17, 2019	29.00	29.00	29.00	29.00
1120	NASDAQ	COFS	Thu, May 16, 2019	28.75	30.00	28.75	29.50
1119	NASDAQ	COFS	Wed, May 15, 2019	27.55	30.00	27.55	28.74
1118	NASDAQ	COFS	Fri, May 10, 2019	27.50	27.50	27.50	27.50
1117	NASDAQ	COFS	Tue, May 7, 2019	27.00	27.25	27.00	27.25
1116	NASDAQ	COFS	Thu, May 2, 2019	26.55	26.55	26.55	26.55
1115	NASDAQ	COFS	Fri, Apr 26, 2019	27.25	27.25	27.25	27.25
1114	NASDAQ	COFS	Tue, Apr 23, 2019	26.50	26.50	26.50	26.50
1113	NASDAQ	COFS	Thu, Apr 18, 2019	26.50	26.50	26.50	26.50
1112	NASDAQ	COFS	Wed, Apr 17, 2019	26.15	26.15	26.15	26.15
1111	NASDAQ	COFS	Mon, Apr 15, 2019	27.00	27.00	27.00	27.00
1110	NASDAQ	COFS	Fri, Apr 12, 2019	26.10	26.10	26.10	26.10
1109	NASDAQ	COFS	Wed, Apr 10, 2019	25.85	26.05	25.85	26.05
1108	NASDAQ	COFS	Tue, Apr 9, 2019	26.05	26.05	26.05	26.05
1107	NASDAQ	COFS	Thu, Apr 4, 2019	26.05	26.05	26.04	26.05
1106	NASDAQ	COFS	Wed, Apr 3, 2019	25.50	25.50	24.85	25.30
1105	NASDAQ	COFS	Tue, Apr 2, 2019	26.00	26.05	26.00	26.00
1104	NASDAQ	COFS	Mon, Apr 1, 2019	25.99	25.99	25.99	25.99
1103	NASDAQ	COFS	Fri, Mar 29, 2019	25.90	26.05	25.00	25.98
1102	NASDAQ	COFS	Thu, Mar 28, 2019	25.80	25.90	25.80	25.89
1101	NASDAQ	COFS	Wed, Mar 27, 2019	24.90	24.90	24.90	24.90
1100	NASDAQ	COFS	Tue, Mar 26, 2019	25.10	25.10	25.05	25.05
1099	NASDAQ	COFS	Mon, Mar 25, 2019	25.00	25.00	24.95	25.00
1098	NASDAQ	COFS	Fri, Mar 22, 2019	24.70	24.70	24.70	24.70
1097	NASDAQ	COFS	Thu, Mar 21, 2019	24.70	24.70	24.70	24.70
1096	NASDAQ	COFS	Wed, Mar 20, 2019	24.70	24.70	24.70	24.70
1095	NASDAQ	COFS	Mon, Mar 18, 2019	24.70	24.70	24.70	24.70
1094	NASDAQ	COFS	Thu, Mar 14, 2019	25.75	25.75	25.75	25.75
1093	NASDAQ	COFS	Wed, Mar 13, 2019	25.00	25.00	24.70	24.70
1092	NASDAQ	COFS	Tue, Mar 12, 2019	25.50	25.50	25.50	25.50
1091	NASDAQ	COFS	Mon, Mar 11, 2019	25.00	25.00	25.00	25.00
1090	NASDAQ	COFS	Fri, Mar 8, 2019	25.00	25.00	24.60	24.60
1089	NASDAQ	COFS	Thu, Mar 7, 2019	25.50	25.50	24.55	24.55
1088	NASDAQ	COFS	Wed, Mar 6, 2019	25.00	25.00	25.00	25.00
1087	NASDAQ	COFS	Tue, Mar 5, 2019	24.65	25.00	24.65	24.75
1086	NASDAQ	COFS	Thu, Feb 28, 2019	24.65	24.65	24.65	24.65
1085	NASDAQ	COFS	Wed, Feb 27, 2019	25.10	25.10	24.60	24.65
1084	NASDAQ	COFS	Tue, Feb 26, 2019	25.40	25.66	25.25	25.66
1083	NASDAQ	COFS	Fri, Feb 22, 2019	25.00	25.10	25.00	25.10
1082	NASDAQ	COFS	Fri, Feb 15, 2019	24.74	24.74	24.74	24.74
1081	NASDAQ	COFS	Mon, Feb 11, 2019	24.70	24.70	24.70	24.70
1080	NASDAQ	COFS	Wed, Feb 6, 2019	24.70	24.70	24.70	24.70
1079	NASDAQ	COFS	Tue, Feb 5, 2019	24.71	24.71	24.71	24.71
1078	NASDAQ	COFS	Fri, Feb 1, 2019	24.80	24.89	24.80	24.89
1077	NASDAQ	COFS	Thu, Jan 31, 2019	24.70	24.70	24.70	24.70
1076	NASDAQ	COFS	Mon, Jan 28, 2019	24.65	24.65	24.65	24.65
1075	NASDAQ	COFS	Thu, Jan 24, 2019	24.60	24.65	24.60	24.65
1074	NASDAQ	COFS	Wed, Jan 23, 2019	24.60	24.60	24.60	24.60
1073	NASDAQ	COFS	Tue, Jan 22, 2019	24.60	24.60	24.60	24.60
1072	NASDAQ	COFS	Thu, Jan 17, 2019	24.55	24.55	24.55	24.55
1071	NASDAQ	COFS	Wed, Jan 16, 2019	24.55	24.55	24.50	24.50
1070	NASDAQ	COFS	Mon, Jan 14, 2019	24.75	24.75	24.60	24.60
1069	NASDAQ	COFS	Fri, Jan 11, 2019	24.75	24.75	24.75	24.75
1068	NASDAQ	COFS	Thu, Jan 10, 2019	24.80	24.80	24.75	24.75
1067	NASDAQ	COFS	Wed, Jan 9, 2019	24.85	24.85	24.85	24.85
1066	NASDAQ	COFS	Mon, Dec 31, 2018	24.75	25.80	24.75	25.00
1065	NASDAQ	COFS	Fri, Dec 28, 2018	25.45	25.45	24.75	24.75
1064	NASDAQ	COFS	Fri, Dec 21, 2018	24.90	24.90	24.80	24.80
1063	NASDAQ	COFS	Wed, Dec 19, 2018	25.11	25.11	25.00	25.00
1062	NASDAQ	COFS	Tue, Dec 18, 2018	25.40	25.40	25.40	25.40
1061	NASDAQ	COFS	Fri, Dec 7, 2018	25.10	25.10	25.10	25.10
1060	NASDAQ	COFS	Thu, Dec 6, 2018	25.06	25.12	25.06	25.10
1059	NASDAQ	COFS	Tue, Dec 4, 2018	25.05	25.05	25.05	25.05
1058	NASDAQ	COFS	Fri, Nov 30, 2018	25.74	25.74	25.74	25.74
1057	NASDAQ	COFS	Wed, Nov 28, 2018	25.01	25.01	25.01	25.01
1056	NASDAQ	COFS	Tue, Nov 27, 2018	25.00	25.00	25.00	25.00
1055	NASDAQ	COFS	Mon, Nov 26, 2018	25.15	25.15	25.00	25.00
1054	NASDAQ	COFS	Tue, Nov 20, 2018	25.12	25.12	25.12	25.12
1053	NASDAQ	COFS	Mon, Nov 19, 2018	25.25	25.25	25.10	25.10
1052	NASDAQ	COFS	Fri, Nov 16, 2018	25.49	25.49	25.49	25.49
1051	NASDAQ	COFS	Thu, Nov 15, 2018	25.10	25.75	25.10	25.75
1050	NASDAQ	COFS	Wed, Nov 14, 2018	25.10	25.10	25.10	25.10
1049	NASDAQ	COFS	Fri, Nov 9, 2018	26.05	26.05	25.00	25.00
1048	NASDAQ	COFS	Thu, Nov 8, 2018	26.05	26.05	26.05	26.05
1047	NASDAQ	COFS	Wed, Nov 7, 2018	26.05	26.05	26.05	26.05
1046	NASDAQ	COFS	Mon, Nov 5, 2018	26.51	26.51	26.50	26.50
1045	NASDAQ	COFS	Fri, Nov 2, 2018	26.22	26.22	26.22	26.22
1044	NASDAQ	COFS	Wed, Oct 31, 2018	26.15	26.15	26.05	26.05
1043	NASDAQ	COFS	Mon, Oct 29, 2018	26.40	26.40	26.15	26.15
1042	NASDAQ	COFS	Fri, Oct 26, 2018	26.70	26.70	26.70	26.70
1041	NASDAQ	COFS	Tue, Oct 23, 2018	26.70	26.70	26.70	26.70
1040	NASDAQ	COFS	Mon, Oct 22, 2018	26.70	26.70	26.70	26.70
1039	NASDAQ	COFS	Fri, Oct 19, 2018	27.15	27.15	26.35	26.35
1038	NASDAQ	COFS	Thu, Oct 18, 2018	27.15	27.15	27.15	27.15
1037	NASDAQ	COFS	Tue, Oct 16, 2018	27.30	27.32	27.30	27.32
1036	NASDAQ	COFS	Fri, Oct 12, 2018	27.40	27.40	27.40	27.40
1035	NASDAQ	COFS	Thu, Oct 11, 2018	27.15	27.50	27.15	27.50
1034	NASDAQ	COFS	Wed, Oct 10, 2018	27.15	27.15	27.15	27.15
1033	NASDAQ	COFS	Fri, Oct 5, 2018	27.15	27.15	27.15	27.15
1032	NASDAQ	COFS	Thu, Oct 4, 2018	27.20	27.25	27.20	27.25
1031	NASDAQ	COFS	Wed, Oct 3, 2018	27.95	27.95	27.95	27.95
1030	NASDAQ	COFS	Tue, Oct 2, 2018	27.15	27.15	27.15	27.15
1029	NASDAQ	COFS	Mon, Oct 1, 2018	27.15	27.15	27.15	27.15
1028	NASDAQ	COFS	Fri, Sep 28, 2018	27.70	27.70	27.15	27.15
1027	NASDAQ	COFS	Thu, Sep 27, 2018	27.45	27.70	27.15	27.15
1026	NASDAQ	COFS	Wed, Sep 26, 2018	27.15	27.15	27.15	27.15
1025	NASDAQ	COFS	Tue, Sep 25, 2018	27.25	27.25	27.25	27.25
1024	NASDAQ	COFS	Tue, Sep 18, 2018	27.15	27.15	27.15	27.15
1023	NASDAQ	COFS	Fri, Sep 14, 2018	27.15	27.15	27.15	27.15
1022	NASDAQ	COFS	Wed, Sep 12, 2018	27.15	27.15	27.15	27.15
1021	NASDAQ	COFS	Tue, Sep 11, 2018	27.22	27.22	27.15	27.15
1020	NASDAQ	COFS	Mon, Sep 10, 2018	27.50	28.00	27.10	28.00
1019	NASDAQ	COFS	Fri, Sep 7, 2018	27.75	27.75	27.75	27.75
1018	NASDAQ	COFS	Wed, Aug 29, 2018	27.75	27.75	27.75	27.75
1017	NASDAQ	COFS	Mon, Aug 27, 2018	28.50	28.50	28.50	28.50
1016	NASDAQ	COFS	Fri, Aug 24, 2018	27.50	28.50	27.50	28.50
1015	NASDAQ	COFS	Thu, Aug 23, 2018	27.00	27.25	27.00	27.10
1014	NASDAQ	COFS	Wed, Aug 22, 2018	27.34	27.34	27.00	27.00
1013	NASDAQ	COFS	Tue, Aug 21, 2018	27.00	29.99	26.47	29.99
1012	NASDAQ	COFS	Mon, Aug 20, 2018	26.80	26.80	26.80	26.80
1011	NASDAQ	COFS	Fri, Aug 17, 2018	26.45	26.45	26.45	26.45
1010	NASDAQ	COFS	Thu, Aug 16, 2018	26.40	26.40	26.40	26.40
1009	NASDAQ	COFS	Wed, Aug 15, 2018	27.00	27.00	27.00	27.00
1008	NASDAQ	COFS	Tue, Aug 14, 2018	26.34	26.34	26.34	26.34
1007	NASDAQ	COFS	Fri, Aug 10, 2018	26.15	26.15	26.15	26.15
1006	NASDAQ	COFS	Thu, Aug 9, 2018	26.17	26.17	26.17	26.17
1005	NASDAQ	COFS	Wed, Aug 8, 2018	26.62	26.62	26.15	26.15
1004	NASDAQ	COFS	Tue, Aug 7, 2018	26.60	26.60	26.60	26.60
1003	NASDAQ	COFS	Fri, Jul 27, 2018	26.34	26.34	26.34	26.34
1002	NASDAQ	COFS	Wed, Jul 25, 2018	26.31	26.31	26.31	26.31
1001	NASDAQ	COFS	Tue, Jul 24, 2018	26.25	26.25	26.25	26.25
1000	NASDAQ	COFS	Fri, Jul 20, 2018	27.70	27.70	27.00	27.00
999	NASDAQ	COFS	Wed, Jul 18, 2018	26.30	26.30	26.30	26.30
998	NASDAQ	COFS	Tue, Jul 17, 2018	26.30	26.30	26.30	26.30
997	NASDAQ	COFS	Mon, Jul 16, 2018	27.70	27.70	27.70	27.70
996	NASDAQ	COFS	Thu, Jul 12, 2018	26.25	26.25	26.25	26.25
995	NASDAQ	COFS	Tue, Jul 10, 2018	26.25	26.25	26.25	26.25
994	NASDAQ	COFS	Tue, Jul 3, 2018	26.25	26.25	26.25	26.25
993	NASDAQ	COFS	Fri, Jun 29, 2018	27.56	27.56	26.25	26.25
992	NASDAQ	COFS	Wed, Jun 27, 2018	26.50	26.50	26.00	26.05
991	NASDAQ	COFS	Thu, Jun 21, 2018	26.49	26.49	26.49	26.49
990	NASDAQ	COFS	Wed, Jun 20, 2018	25.80	25.80	25.80	25.80
989	NASDAQ	COFS	Mon, Jun 18, 2018	25.80	25.80	25.80	25.80
988	NASDAQ	COFS	Fri, Jun 15, 2018	25.80	25.80	25.80	25.80
987	NASDAQ	COFS	Thu, Jun 14, 2018	26.00	26.00	26.00	26.00
986	NASDAQ	COFS	Wed, Jun 13, 2018	25.85	25.85	25.85	25.85
985	NASDAQ	COFS	Fri, Jun 8, 2018	26.50	26.50	26.50	26.50
984	NASDAQ	COFS	Thu, Jun 7, 2018	25.80	25.80	25.80	25.80
983	NASDAQ	COFS	Thu, May 31, 2018	25.80	25.80	25.65	25.65
982	NASDAQ	COFS	Tue, May 29, 2018	25.90	25.90	25.90	25.90
981	NASDAQ	COFS	Tue, May 22, 2018	26.00	26.00	25.90	25.90
980	NASDAQ	COFS	Thu, May 17, 2018	25.90	25.90	25.90	25.90
979	NASDAQ	COFS	Tue, May 15, 2018	25.70	26.50	25.70	25.90
978	NASDAQ	COFS	Mon, May 14, 2018	26.00	26.00	25.67	25.67
977	NASDAQ	COFS	Thu, May 10, 2018	25.85	25.85	25.85	25.85
976	NASDAQ	COFS	Wed, May 9, 2018	25.75	26.00	25.75	26.00
975	NASDAQ	COFS	Tue, May 8, 2018	26.19	26.19	25.48	25.68
974	NASDAQ	COFS	Fri, May 4, 2018	25.71	25.71	25.71	25.71
973	NASDAQ	COFS	Thu, May 3, 2018	25.24	25.24	25.24	25.24
972	NASDAQ	COFS	Wed, May 2, 2018	25.71	25.71	25.71	25.71
971	NASDAQ	COFS	Tue, May 1, 2018	25.71	25.71	25.71	25.71
970	NASDAQ	COFS	Mon, Apr 30, 2018	25.71	25.71	25.71	25.71
969	NASDAQ	COFS	Fri, Apr 27, 2018	24.76	24.76	24.76	24.76
968	NASDAQ	COFS	Thu, Apr 26, 2018	24.00	24.76	24.00	24.76
967	NASDAQ	COFS	Mon, Apr 23, 2018	23.95	23.95	23.95	23.95
966	NASDAQ	COFS	Fri, Apr 20, 2018	24.29	24.29	24.19	24.29
965	NASDAQ	COFS	Tue, Apr 17, 2018	23.95	23.95	23.95	23.95
964	NASDAQ	COFS	Mon, Apr 16, 2018	24.02	24.02	23.90	23.95
963	NASDAQ	COFS	Tue, Apr 10, 2018	24.76	24.76	24.76	24.76
962	NASDAQ	COFS	Tue, Apr 3, 2018	25.00	25.00	25.00	25.00
961	NASDAQ	COFS	Mon, Apr 2, 2018	23.87	25.00	23.87	25.00
960	NASDAQ	COFS	Thu, Mar 29, 2018	24.30	24.30	24.30	24.30
959	NASDAQ	COFS	Fri, Mar 23, 2018	23.81	23.81	23.81	23.81
958	NASDAQ	COFS	Thu, Mar 22, 2018	23.81	23.82	23.81	23.81
957	NASDAQ	COFS	Tue, Mar 20, 2018	23.81	23.81	23.81	23.81
956	NASDAQ	COFS	Mon, Mar 19, 2018	23.81	23.82	23.81	23.81
955	NASDAQ	COFS	Fri, Mar 16, 2018	23.81	23.81	23.81	23.81
954	NASDAQ	COFS	Thu, Mar 15, 2018	23.95	23.95	23.81	23.81
953	NASDAQ	COFS	Tue, Mar 13, 2018	23.57	23.57	23.57	23.57
952	NASDAQ	COFS	Mon, Mar 12, 2018	23.57	23.57	23.57	23.57
951	NASDAQ	COFS	Fri, Mar 9, 2018	23.81	23.81	23.81	23.81
950	NASDAQ	COFS	Wed, Mar 7, 2018	23.71	23.71	23.52	23.52
949	NASDAQ	COFS	Tue, Mar 6, 2018	23.71	23.71	23.71	23.71
948	NASDAQ	COFS	Mon, Mar 5, 2018	23.57	23.57	23.57	23.57
947	NASDAQ	COFS	Thu, Mar 1, 2018	23.71	23.71	23.71	23.71
946	NASDAQ	COFS	Wed, Feb 28, 2018	23.48	23.48	23.48	23.48
945	NASDAQ	COFS	Tue, Feb 27, 2018	23.62	23.81	23.57	23.81
944	NASDAQ	COFS	Thu, Feb 22, 2018	23.57	23.57	23.57	23.57
943	NASDAQ	COFS	Wed, Feb 21, 2018	23.57	23.71	23.57	23.71
942	NASDAQ	COFS	Tue, Feb 20, 2018	23.33	23.33	23.33	23.33
941	NASDAQ	COFS	Fri, Feb 16, 2018	23.57	23.57	23.57	23.57
940	NASDAQ	COFS	Thu, Feb 15, 2018	23.24	23.39	23.24	23.33
939	NASDAQ	COFS	Wed, Feb 14, 2018	22.86	23.24	22.86	22.86
938	NASDAQ	COFS	Fri, Feb 9, 2018	23.33	23.33	23.00	23.00
937	NASDAQ	COFS	Wed, Feb 7, 2018	23.62	23.62	23.01	23.33
936	NASDAQ	COFS	Tue, Feb 6, 2018	22.97	23.33	22.97	23.33
935	NASDAQ	COFS	Mon, Feb 5, 2018	23.81	24.28	23.81	23.81
934	NASDAQ	COFS	Fri, Feb 2, 2018	23.36	23.62	23.10	23.62
933	NASDAQ	COFS	Thu, Feb 1, 2018	23.10	23.10	23.10	23.10
932	NASDAQ	COFS	Wed, Jan 31, 2018	23.57	23.57	23.57	23.57
931	NASDAQ	COFS	Tue, Jan 30, 2018	23.81	23.81	22.86	22.86
930	NASDAQ	COFS	Mon, Jan 29, 2018	22.84	22.86	22.84	22.86
929	NASDAQ	COFS	Fri, Jan 26, 2018	21.90	22.29	21.68	22.29
928	NASDAQ	COFS	Thu, Jan 25, 2018	21.63	21.63	21.63	21.63
927	NASDAQ	COFS	Wed, Jan 24, 2018	21.90	21.90	21.90	21.90
926	NASDAQ	COFS	Tue, Jan 23, 2018	21.52	21.71	21.52	21.71
925	NASDAQ	COFS	Mon, Jan 22, 2018	21.62	21.62	21.52	21.52
924	NASDAQ	COFS	Fri, Jan 19, 2018	21.65	21.90	21.49	21.90
923	NASDAQ	COFS	Wed, Jan 17, 2018	22.05	22.05	21.62	21.95
922	NASDAQ	COFS	Tue, Jan 16, 2018	22.05	22.05	22.05	22.05
921	NASDAQ	COFS	Fri, Jan 12, 2018	22.00	22.00	22.00	22.00
920	NASDAQ	COFS	Thu, Jan 11, 2018	21.81	21.90	21.81	21.90
919	NASDAQ	COFS	Tue, Jan 9, 2018	21.67	21.67	21.62	21.62
918	NASDAQ	COFS	Wed, Jan 3, 2018	21.90	21.90	21.39	21.43
917	NASDAQ	COFS	Fri, Dec 29, 2017	21.90	22.86	22.67	22.67
916	NASDAQ	COFS	Fri, Dec 22, 2017	22.95	22.95	22.95	22.95
915	NASDAQ	COFS	Thu, Dec 21, 2017	22.95	22.95	22.95	22.95
914	NASDAQ	COFS	Tue, Dec 19, 2017	22.19	22.29	22.19	22.29
913	NASDAQ	COFS	Mon, Dec 18, 2017	22.19	22.19	22.19	22.19
912	NASDAQ	COFS	Fri, Dec 15, 2017	22.13	22.13	21.95	21.95
911	NASDAQ	COFS	Thu, Dec 14, 2017	21.86	22.13	21.90	22.13
910	NASDAQ	COFS	Wed, Dec 13, 2017	21.90	21.90	21.90	21.90
909	NASDAQ	COFS	Tue, Dec 12, 2017	21.90	21.90	21.90	21.90
908	NASDAQ	COFS	Mon, Dec 11, 2017	21.90	21.90	21.90	21.90
907	NASDAQ	COFS	Tue, Dec 5, 2017	21.81	21.81	21.81	21.81
906	NASDAQ	COFS	Tue, Nov 28, 2017	21.43	21.45	21.43	21.45
905	NASDAQ	COFS	Mon, Nov 27, 2017	21.71	21.71	21.43	21.43
904	NASDAQ	COFS	Wed, Nov 22, 2017	21.71	21.71	21.71	21.71
903	NASDAQ	COFS	Mon, Nov 20, 2017	21.91	21.91	21.90	21.90
902	NASDAQ	COFS	Fri, Nov 17, 2017	22.57	22.70	21.90	22.70
901	NASDAQ	COFS	Thu, Nov 16, 2017	21.92	22.52	21.92	22.52
900	NASDAQ	COFS	Wed, Nov 15, 2017	21.33	21.76	21.33	21.71
899	NASDAQ	COFS	Tue, Nov 14, 2017	21.69	21.69	21.52	21.52
898	NASDAQ	COFS	Fri, Nov 10, 2017	21.69	21.69	21.69	21.69
897	NASDAQ	COFS	Thu, Nov 9, 2017	21.69	21.69	21.69	21.69
896	NASDAQ	COFS	Wed, Nov 8, 2017	21.71	21.81	21.68	21.69
895	NASDAQ	COFS	Fri, Nov 3, 2017	21.52	21.62	21.52	21.62
894	NASDAQ	COFS	Thu, Nov 2, 2017	21.37	21.37	21.37	21.37
893	NASDAQ	COFS	Wed, Nov 1, 2017	21.48	21.48	21.35	21.35
892	NASDAQ	COFS	Mon, Oct 30, 2017	21.43	21.43	21.43	21.43
891	NASDAQ	COFS	Thu, Oct 26, 2017	21.33	21.33	21.33	21.33
890	NASDAQ	COFS	Wed, Oct 25, 2017	21.33	21.33	21.33	21.33
889	NASDAQ	COFS	Tue, Oct 24, 2017	21.33	21.33	21.33	21.33
888	NASDAQ	COFS	Wed, Oct 18, 2017	21.33	21.33	21.33	21.33
887	NASDAQ	COFS	Mon, Oct 9, 2017	21.67	21.67	21.67	21.67
886	NASDAQ	COFS	Wed, Oct 4, 2017	22.38	22.38	20.98	20.98
885	NASDAQ	COFS	Mon, Oct 2, 2017	21.43	21.43	21.43	21.43
884	NASDAQ	COFS	Fri, Sep 29, 2017	22.07	22.38	22.14	22.38
883	NASDAQ	COFS	Thu, Sep 28, 2017	21.90	22.38	21.90	22.38
882	NASDAQ	COFS	Wed, Sep 27, 2017	22.38	22.38	22.38	22.38
881	NASDAQ	COFS	Tue, Sep 26, 2017	21.86	21.86	21.86	21.86
880	NASDAQ	COFS	Mon, Sep 25, 2017	21.48	21.48	21.48	21.48
879	NASDAQ	COFS	Wed, Sep 20, 2017	21.24	21.24	21.24	21.24
878	NASDAQ	COFS	Mon, Sep 18, 2017	21.23	21.62	21.23	21.23
877	NASDAQ	COFS	Fri, Sep 8, 2017	21.43	21.38	21.38	21.38
876	NASDAQ	COFS	Wed, Sep 6, 2017	21.43	21.43	20.97	20.97
875	NASDAQ	COFS	Wed, Aug 30, 2017	21.44	21.44	21.44	21.44
874	NASDAQ	COFS	Mon, Aug 28, 2017	21.57	21.62	21.57	21.62
873	NASDAQ	COFS	Thu, Aug 24, 2017	21.52	21.55	21.43	21.43
872	NASDAQ	COFS	Wed, Aug 23, 2017	21.71	21.71	21.67	21.67
871	NASDAQ	COFS	Thu, Aug 17, 2017	22.00	22.14	22.00	22.14
870	NASDAQ	COFS	Wed, Aug 16, 2017	21.71	21.71	21.71	21.71
869	NASDAQ	COFS	Tue, Aug 15, 2017	22.38	22.38	22.38	22.38
868	NASDAQ	COFS	Fri, Aug 11, 2017	21.90	21.90	21.90	21.90
867	NASDAQ	COFS	Wed, Aug 9, 2017	21.74	21.74	21.74	21.74
866	NASDAQ	COFS	Tue, Aug 8, 2017	21.74	21.75	21.74	21.75
865	NASDAQ	COFS	Mon, Aug 7, 2017	21.74	21.74	21.74	21.74
864	NASDAQ	COFS	Tue, Aug 1, 2017	21.79	21.79	21.79	21.79
863	NASDAQ	COFS	Mon, Jul 31, 2017	21.79	21.79	21.79	21.79
862	NASDAQ	COFS	Thu, Jul 27, 2017	21.78	21.78	21.78	21.78
861	NASDAQ	COFS	Wed, Jul 26, 2017	21.76	21.76	21.76	21.76
860	NASDAQ	COFS	Tue, Jul 25, 2017	21.76	21.76	21.76	21.76
859	NASDAQ	COFS	Thu, Jul 20, 2017	21.71	21.71	21.71	21.71
858	NASDAQ	COFS	Tue, Jul 18, 2017	22.14	22.43	22.14	22.43
857	NASDAQ	COFS	Mon, Jul 17, 2017	22.33	22.33	21.59	22.33
856	NASDAQ	COFS	Thu, Jul 13, 2017	21.43	22.14	21.43	22.14
855	NASDAQ	COFS	Wed, Jul 12, 2017	21.06	21.06	20.90	20.95
854	NASDAQ	COFS	Tue, Jul 11, 2017	21.27	21.27	21.03	21.03
853	NASDAQ	COFS	Mon, Jul 10, 2017	21.29	21.29	21.29	21.29
852	NASDAQ	COFS	Fri, Jul 7, 2017	21.43	21.29	21.29	21.29
851	NASDAQ	COFS	Thu, Jul 6, 2017	21.29	21.29	21.29	21.29
850	NASDAQ	COFS	Wed, Jul 5, 2017	21.48	21.48	21.48	21.48
849	NASDAQ	COFS	Mon, Jul 3, 2017	21.57	21.57	21.57	21.57
848	NASDAQ	COFS	Fri, Jun 30, 2017	21.57	22.29	21.57	21.57
847	NASDAQ	COFS	Tue, Jun 27, 2017	22.32	22.32	22.32	22.32
846	NASDAQ	COFS	Mon, Jun 26, 2017	21.67	21.67	21.67	21.67
845	NASDAQ	COFS	Fri, Jun 23, 2017	21.67	21.67	21.67	21.67
844	NASDAQ	COFS	Thu, Jun 22, 2017	21.69	21.69	21.69	21.69
843	NASDAQ	COFS	Wed, Jun 21, 2017	22.14	22.14	21.67	21.67
842	NASDAQ	COFS	Fri, Jun 16, 2017	22.09	22.09	22.09	22.09
841	NASDAQ	COFS	Thu, Jun 15, 2017	21.90	21.90	21.43	21.43
840	NASDAQ	COFS	Wed, Jun 14, 2017	21.40	21.40	21.40	21.40
839	NASDAQ	COFS	Tue, Jun 6, 2017	22.62	22.62	21.71	21.71
838	NASDAQ	COFS	Mon, Jun 5, 2017	21.90	22.38	21.57	21.57
837	NASDAQ	COFS	Fri, Jun 2, 2017	21.90	21.90	21.90	21.90
836	NASDAQ	COFS	Thu, Jun 1, 2017	21.57	21.90	21.57	21.90
835	NASDAQ	COFS	Wed, May 31, 2017	21.57	21.57	21.57	21.57
834	NASDAQ	COFS	Tue, May 30, 2017	21.62	22.48	21.57	22.48
833	NASDAQ	COFS	Fri, May 26, 2017	21.90	22.29	21.57	21.57
832	NASDAQ	COFS	Tue, May 23, 2017	22.14	22.14	21.57	21.57
831	NASDAQ	COFS	Mon, May 22, 2017	22.14	22.24	22.14	22.15
830	NASDAQ	COFS	Tue, May 16, 2017	21.60	21.60	21.57	21.57
829	NASDAQ	COFS	Mon, May 15, 2017	22.85	22.85	22.85	22.85
828	NASDAQ	COFS	Thu, May 11, 2017	22.12	22.62	22.12	22.43
827	NASDAQ	COFS	Mon, May 8, 2017	22.76	22.76	22.76	22.76
826	NASDAQ	COFS	Tue, May 2, 2017	20.86	21.32	20.86	21.32
825	NASDAQ	COFS	Fri, Apr 28, 2017	20.68	20.68	20.68	20.68
824	NASDAQ	COFS	Wed, Apr 26, 2017	21.22	21.43	20.86	20.86
823	NASDAQ	COFS	Tue, Apr 25, 2017	20.67	21.22	20.67	21.22
822	NASDAQ	COFS	Thu, Apr 20, 2017	20.63	20.68	20.59	20.63
821	NASDAQ	COFS	Tue, Apr 18, 2017	20.68	20.68	20.63	20.63
820	NASDAQ	COFS	Mon, Apr 17, 2017	20.73	20.73	20.68	20.68
819	NASDAQ	COFS	Thu, Apr 13, 2017	20.95	20.95	20.73	20.86
818	NASDAQ	COFS	Tue, Apr 11, 2017	21.30	21.30	21.22	21.22
817	NASDAQ	COFS	Thu, Apr 6, 2017	21.09	21.59	20.92	21.32
816	NASDAQ	COFS	Wed, Apr 5, 2017	21.09	21.09	21.09	21.09
815	NASDAQ	COFS	Fri, Mar 31, 2017	21.54	21.54	20.88	20.88
814	NASDAQ	COFS	Thu, Mar 30, 2017	20.86	20.86	20.86	20.86
813	NASDAQ	COFS	Wed, Mar 29, 2017	20.86	20.86	20.51	20.51
812	NASDAQ	COFS	Tue, Mar 28, 2017	20.77	21.32	20.77	21.32
811	NASDAQ	COFS	Mon, Mar 27, 2017	20.63	20.63	20.63	20.63
810	NASDAQ	COFS	Fri, Mar 24, 2017	20.41	20.41	20.41	20.41
809	NASDAQ	COFS	Thu, Mar 23, 2017	20.50	20.50	20.45	20.45
808	NASDAQ	COFS	Wed, Mar 22, 2017	20.54	20.54	20.41	20.41
807	NASDAQ	COFS	Tue, Mar 21, 2017	20.54	20.54	20.54	20.54
806	NASDAQ	COFS	Mon, Mar 20, 2017	20.59	20.59	20.59	20.59
805	NASDAQ	COFS	Tue, Mar 14, 2017	20.91	20.91	20.68	20.68
804	NASDAQ	COFS	Thu, Mar 9, 2017	20.95	21.76	20.91	21.76
803	NASDAQ	COFS	Wed, Mar 8, 2017	21.32	21.36	21.04	21.36
802	NASDAQ	COFS	Tue, Mar 7, 2017	21.54	21.59	21.54	21.59
801	NASDAQ	COFS	Fri, Mar 3, 2017	21.18	21.32	21.00	21.32
800	NASDAQ	COFS	Fri, Feb 24, 2017	20.91	20.95	20.91	20.91
799	NASDAQ	COFS	Wed, Feb 22, 2017	21.04	21.13	20.91	20.91
798	NASDAQ	COFS	Tue, Feb 21, 2017	21.13	21.13	21.13	21.13
797	NASDAQ	COFS	Fri, Feb 17, 2017	21.22	21.22	21.13	21.13
796	NASDAQ	COFS	Thu, Feb 16, 2017	21.27	21.35	21.22	21.22
795	NASDAQ	COFS	Wed, Feb 15, 2017	21.27	21.32	21.18	21.18
794	NASDAQ	COFS	Tue, Feb 14, 2017	21.09	21.09	21.09	21.09
793	NASDAQ	COFS	Mon, Feb 13, 2017	21.27	21.27	21.09	21.09
792	NASDAQ	COFS	Fri, Feb 10, 2017	21.22	21.22	21.22	21.22
791	NASDAQ	COFS	Wed, Feb 8, 2017	21.27	21.27	21.27	21.27
790	NASDAQ	COFS	Tue, Feb 7, 2017	21.13	21.27	21.13	21.27
789	NASDAQ	COFS	Fri, Feb 3, 2017	21.09	21.09	21.09	21.09
788	NASDAQ	COFS	Thu, Feb 2, 2017	21.09	21.09	21.09	21.09
787	NASDAQ	COFS	Wed, Feb 1, 2017	21.32	21.95	21.09	21.32
786	NASDAQ	COFS	Tue, Jan 31, 2017	21.13	21.13	21.13	21.13
785	NASDAQ	COFS	Mon, Jan 30, 2017	21.32	21.32	21.32	21.32
784	NASDAQ	COFS	Mon, Jan 23, 2017	21.77	21.77	21.32	21.32
783	NASDAQ	COFS	Fri, Jan 20, 2017	21.32	21.33	21.32	21.33
782	NASDAQ	COFS	Wed, Jan 18, 2017	21.77	21.77	21.41	21.41
781	NASDAQ	COFS	Thu, Jan 12, 2017	22.00	22.00	22.00	22.00
780	NASDAQ	COFS	Wed, Jan 11, 2017	22.22	22.22	22.22	22.22
779	NASDAQ	COFS	Thu, Jan 5, 2017	21.50	21.77	21.50	21.77
778	NASDAQ	COFS	Tue, Jan 3, 2017	21.33	21.54	21.33	21.54
777	NASDAQ	COFS	Thu, Dec 29, 2016	21.54	21.54	21.54	21.54
776	NASDAQ	COFS	Wed, Dec 28, 2016	21.77	21.77	21.13	21.32
775	NASDAQ	COFS	Tue, Dec 27, 2016	21.76	21.77	21.76	21.77
774	NASDAQ	COFS	Fri, Dec 23, 2016	21.76	21.76	21.76	21.76
773	NASDAQ	COFS	Thu, Dec 22, 2016	21.27	21.27	21.27	21.27
772	NASDAQ	COFS	Wed, Dec 21, 2016	21.32	21.32	21.32	21.32
771	NASDAQ	COFS	Mon, Dec 19, 2016	21.76	21.77	21.76	21.77
770	NASDAQ	COFS	Fri, Dec 16, 2016	21.77	21.77	21.77	21.77
769	NASDAQ	COFS	Tue, Dec 13, 2016	21.63	21.77	21.63	21.77
768	NASDAQ	COFS	Fri, Dec 9, 2016	21.36	21.36	21.36	21.36
767	NASDAQ	COFS	Thu, Dec 8, 2016	21.54	21.77	21.54	21.54
766	NASDAQ	COFS	Wed, Dec 7, 2016	21.32	21.32	21.32	21.32
765	NASDAQ	COFS	Tue, Dec 6, 2016	21.77	21.77	20.86	21.54
764	NASDAQ	COFS	Mon, Dec 5, 2016	21.32	21.32	21.32	21.32
763	NASDAQ	COFS	Fri, Dec 2, 2016	21.09	21.09	21.09	21.09
762	NASDAQ	COFS	Wed, Nov 30, 2016	20.86	20.86	20.86	20.86
761	NASDAQ	COFS	Tue, Nov 29, 2016	20.68	20.86	20.68	20.86
760	NASDAQ	COFS	Mon, Nov 28, 2016	21.27	21.27	21.27	21.27
759	NASDAQ	COFS	Fri, Nov 25, 2016	21.27	21.27	21.27	21.27
758	NASDAQ	COFS	Wed, Nov 23, 2016	21.09	21.27	20.63	21.27
757	NASDAQ	COFS	Mon, Nov 21, 2016	20.86	21.18	20.86	21.09
756	NASDAQ	COFS	Thu, Nov 17, 2016	21.27	21.27	21.27	21.27
755	NASDAQ	COFS	Wed, Nov 16, 2016	20.86	21.09	20.86	20.86
754	NASDAQ	COFS	Tue, Nov 15, 2016	20.63	20.86	20.63	20.86
753	NASDAQ	COFS	Mon, Nov 14, 2016	20.27	20.86	20.27	20.86
752	NASDAQ	COFS	Thu, Nov 10, 2016	20.23	20.27	20.23	20.27
751	NASDAQ	COFS	Wed, Nov 9, 2016	20.18	20.18	20.18	20.18
750	NASDAQ	COFS	Fri, Nov 4, 2016	20.18	20.18	20.18	20.18
749	NASDAQ	COFS	Thu, Nov 3, 2016	20.18	20.18	20.18	20.18
748	NASDAQ	COFS	Wed, Nov 2, 2016	20.18	20.18	20.18	20.18
747	NASDAQ	COFS	Tue, Nov 1, 2016	20.18	20.18	20.18	20.18
746	NASDAQ	COFS	Fri, Oct 28, 2016	20.14	20.18	20.14	20.18
745	NASDAQ	COFS	Thu, Oct 27, 2016	19.86	20.05	19.86	20.05
744	NASDAQ	COFS	Wed, Oct 26, 2016	19.77	20.00	19.59	19.64
743	NASDAQ	COFS	Tue, Oct 25, 2016	19.59	19.59	19.59	19.59
742	NASDAQ	COFS	Mon, Oct 24, 2016	19.74	19.74	19.37	19.37
741	NASDAQ	COFS	Thu, Oct 20, 2016	19.73	19.73	19.73	19.73
740	NASDAQ	COFS	Mon, Oct 17, 2016	19.77	19.77	19.76	19.76
739	NASDAQ	COFS	Wed, Oct 12, 2016	20.05	20.05	19.82	19.82
738	NASDAQ	COFS	Mon, Oct 10, 2016	20.05	20.05	20.00	20.00
737	NASDAQ	COFS	Fri, Oct 7, 2016	20.05	20.05	20.05	20.05
736	NASDAQ	COFS	Mon, Oct 3, 2016	20.23	20.23	20.23	20.23
735	NASDAQ	COFS	Fri, Sep 30, 2016	20.40	20.40	20.23	20.23
734	NASDAQ	COFS	Wed, Sep 28, 2016	20.18	20.23	20.18	20.23
733	NASDAQ	COFS	Tue, Sep 27, 2016	20.14	20.14	20.14	20.14
732	NASDAQ	COFS	Mon, Sep 26, 2016	20.09	20.09	20.09	20.09
731	NASDAQ	COFS	Fri, Sep 23, 2016	20.05	20.05	20.05	20.05
730	NASDAQ	COFS	Thu, Sep 22, 2016	20.05	20.05	20.05	20.05
729	NASDAQ	COFS	Mon, Sep 19, 2016	20.05	20.06	20.05	20.06
728	NASDAQ	COFS	Tue, Sep 13, 2016	20.00	20.05	20.00	20.05
727	NASDAQ	COFS	Fri, Sep 9, 2016	19.97	19.97	19.97	19.97
726	NASDAQ	COFS	Thu, Sep 8, 2016	20.36	20.36	20.01	20.01
725	NASDAQ	COFS	Wed, Sep 7, 2016	20.41	20.41	20.41	20.41
724	NASDAQ	COFS	Thu, Sep 1, 2016	20.41	20.41	20.39	20.39
723	NASDAQ	COFS	Fri, Aug 26, 2016	20.41	20.41	20.41	20.41
722	NASDAQ	COFS	Thu, Aug 25, 2016	20.27	20.27	20.27	20.27
721	NASDAQ	COFS	Wed, Aug 24, 2016	20.54	20.54	20.27	20.27
720	NASDAQ	COFS	Tue, Aug 23, 2016	20.27	20.27	20.27	20.27
719	NASDAQ	COFS	Thu, Aug 18, 2016	20.29	20.29	20.27	20.27
718	NASDAQ	COFS	Wed, Aug 17, 2016	20.41	20.41	20.41	20.41
717	NASDAQ	COFS	Tue, Aug 16, 2016	20.41	20.63	20.41	20.59
716	NASDAQ	COFS	Thu, Aug 11, 2016	20.27	20.27	20.27	20.27
715	NASDAQ	COFS	Wed, Aug 10, 2016	20.36	20.36	20.32	20.32
714	NASDAQ	COFS	Tue, Aug 9, 2016	20.95	20.99	20.95	20.99
713	NASDAQ	COFS	Fri, Aug 5, 2016	20.86	20.86	20.86	20.86
712	NASDAQ	COFS	Thu, Aug 4, 2016	20.86	20.86	20.86	20.86
711	NASDAQ	COFS	Wed, Aug 3, 2016	20.32	20.59	20.23	20.23
710	NASDAQ	COFS	Tue, Aug 2, 2016	21.09	21.09	21.09	21.09
709	NASDAQ	COFS	Mon, Aug 1, 2016	21.53	21.53	21.53	21.53
708	NASDAQ	COFS	Fri, Jul 29, 2016	20.86	21.04	20.86	21.04
707	NASDAQ	COFS	Thu, Jul 28, 2016	20.23	20.23	20.23	20.23
706	NASDAQ	COFS	Wed, Jul 27, 2016	20.41	20.41	20.23	20.23
705	NASDAQ	COFS	Tue, Jul 26, 2016	20.23	20.23	20.23	20.23
704	NASDAQ	COFS	Mon, Jul 25, 2016	20.41	20.41	20.23	20.23
703	NASDAQ	COFS	Fri, Jul 22, 2016	20.25	20.25	20.23	20.23
702	NASDAQ	COFS	Thu, Jul 21, 2016	20.23	20.23	20.23	20.23
701	NASDAQ	COFS	Wed, Jul 20, 2016	20.23	20.23	20.23	20.23
700	NASDAQ	COFS	Tue, Jul 19, 2016	20.50	20.50	20.45	20.45
699	NASDAQ	COFS	Mon, Jul 18, 2016	20.23	20.23	20.23	20.23
698	NASDAQ	COFS	Fri, Jul 15, 2016	20.23	20.23	20.23	20.23
697	NASDAQ	COFS	Thu, Jul 14, 2016	20.23	20.23	20.23	20.23
696	NASDAQ	COFS	Wed, Jul 13, 2016	20.23	20.23	20.23	20.23
695	NASDAQ	COFS	Tue, Jul 12, 2016	20.95	20.95	20.95	20.95
694	NASDAQ	COFS	Mon, Jul 11, 2016	20.95	20.95	20.95	20.95
693	NASDAQ	COFS	Fri, Jul 8, 2016	20.95	20.95	20.95	20.95
692	NASDAQ	COFS	Thu, Jul 7, 2016	20.95	20.95	20.95	20.95
691	NASDAQ	COFS	Wed, Jul 6, 2016	20.95	20.95	20.95	20.95
690	NASDAQ	COFS	Tue, Jul 5, 2016	20.95	20.95	20.95	20.95
689	NASDAQ	COFS	Fri, Jul 1, 2016	20.95	20.95	20.95	20.95
688	NASDAQ	COFS	Thu, Jun 30, 2016	21.58	21.58	20.95	20.95
687	NASDAQ	COFS	Wed, Jun 29, 2016	21.63	21.63	21.63	21.63
686	NASDAQ	COFS	Tue, Jun 28, 2016	20.77	20.86	20.77	20.86
685	NASDAQ	COFS	Mon, Jun 27, 2016	20.86	20.86	20.63	20.63
684	NASDAQ	COFS	Fri, Jun 24, 2016	20.19	20.19	20.19	20.19
683	NASDAQ	COFS	Thu, Jun 23, 2016	20.18	20.18	20.18	20.18
682	NASDAQ	COFS	Thu, Jun 16, 2016	20.59	20.59	20.59	20.59
681	NASDAQ	COFS	Wed, Jun 15, 2016	20.25	20.77	20.25	20.77
680	NASDAQ	COFS	Tue, Jun 14, 2016	20.05	20.05	20.05	20.05
679	NASDAQ	COFS	Fri, Jun 10, 2016	20.18	20.18	20.05	20.05
678	NASDAQ	COFS	Thu, Jun 9, 2016	20.23	20.23	20.23	20.23
677	NASDAQ	COFS	Wed, Jun 8, 2016	20.22	20.23	20.22	20.23
676	NASDAQ	COFS	Tue, Jun 7, 2016	20.22	20.23	20.22	20.23
675	NASDAQ	COFS	Mon, Jun 6, 2016	20.27	20.27	20.24	20.24
674	NASDAQ	COFS	Fri, Jun 3, 2016	20.59	20.59	20.59	20.59
673	NASDAQ	COFS	Thu, Jun 2, 2016	20.59	20.59	20.59	20.59
672	NASDAQ	COFS	Wed, Jun 1, 2016	20.77	20.77	20.59	20.59
671	NASDAQ	COFS	Tue, May 31, 2016	21.50	21.50	21.50	21.50
670	NASDAQ	COFS	Fri, May 27, 2016	21.50	21.50	21.50	21.50
669	NASDAQ	COFS	Thu, May 26, 2016	21.50	21.50	21.50	21.50
668	NASDAQ	COFS	Wed, May 25, 2016	20.77	21.50	20.77	21.50
667	NASDAQ	COFS	Tue, May 24, 2016	20.95	20.95	20.95	20.95
666	NASDAQ	COFS	Mon, May 23, 2016	20.68	20.68	20.68	20.68
665	NASDAQ	COFS	Fri, May 20, 2016	20.68	20.68	20.68	20.68
664	NASDAQ	COFS	Thu, May 19, 2016	20.68	20.68	20.68	20.68
663	NASDAQ	COFS	Wed, May 18, 2016	20.68	20.68	20.68	20.68
662	NASDAQ	COFS	Tue, May 17, 2016	20.23	20.59	20.23	20.59
661	NASDAQ	COFS	Mon, May 16, 2016	20.32	20.68	20.32	20.59
660	NASDAQ	COFS	Fri, May 13, 2016	20.59	20.59	20.59	20.59
659	NASDAQ	COFS	Thu, May 12, 2016	20.59	20.59	20.59	20.59
658	NASDAQ	COFS	Wed, May 11, 2016	20.59	20.59	20.59	20.59
657	NASDAQ	COFS	Tue, May 10, 2016	20.41	20.59	20.27	20.59
656	NASDAQ	COFS	Mon, May 9, 2016	20.32	20.32	20.32	20.32
655	NASDAQ	COFS	Fri, May 6, 2016	20.59	20.59	20.59	20.59
654	NASDAQ	COFS	Thu, May 5, 2016	20.50	20.50	20.50	20.50
653	NASDAQ	COFS	Wed, May 4, 2016	20.23	20.86	20.23	20.50
652	NASDAQ	COFS	Tue, May 3, 2016	20.50	20.50	20.50	20.50
651	NASDAQ	COFS	Mon, May 2, 2016	20.41	20.50	20.41	20.50
650	NASDAQ	COFS	Fri, Apr 29, 2016	20.41	20.41	20.41	20.41
649	NASDAQ	COFS	Thu, Apr 28, 2016	20.41	20.41	20.41	20.41
648	NASDAQ	COFS	Wed, Apr 27, 2016	20.41	20.41	20.41	20.41
647	NASDAQ	COFS	Tue, Apr 26, 2016	20.41	20.41	20.41	20.41
646	NASDAQ	COFS	Mon, Apr 25, 2016	20.41	20.41	20.41	20.41
645	NASDAQ	COFS	Fri, Apr 22, 2016	20.34	20.34	20.34	20.34
644	NASDAQ	COFS	Thu, Apr 21, 2016	20.34	20.34	20.34	20.34
643	NASDAQ	COFS	Wed, Apr 20, 2016	20.36	20.36	20.34	20.36
642	NASDAQ	COFS	Tue, Apr 19, 2016	20.36	20.63	20.36	20.63
641	NASDAQ	COFS	Fri, Apr 15, 2016	21.50	21.50	20.63	20.63
640	NASDAQ	COFS	Mon, Apr 11, 2016	21.50	21.50	21.50	21.50
639	NASDAQ	COFS	Thu, Apr 7, 2016	0.00	0.00	0.00	21.50
638	NASDAQ	COFS	Wed, Apr 6, 2016	0.00	0.00	0.00	21.50
637	NASDAQ	COFS	Tue, Apr 5, 2016	21.50	21.50	21.50	21.50
636	NASDAQ	COFS	Mon, Apr 4, 2016	0.00	0.00	0.00	21.41
635	NASDAQ	COFS	Fri, Apr 1, 2016	0.00	0.00	0.00	21.41
634	NASDAQ	COFS	Thu, Mar 31, 2016	21.13	21.54	21.13	21.41
633	NASDAQ	COFS	Wed, Mar 30, 2016	20.40	21.09	20.36	21.09
632	NASDAQ	COFS	Tue, Mar 29, 2016	20.27	20.35	20.27	20.35
631	NASDAQ	COFS	Mon, Mar 28, 2016	20.49	20.49	20.26	20.26
630	NASDAQ	COFS	Thu, Mar 24, 2016	20.32	20.32	20.32	20.32
629	NASDAQ	COFS	Wed, Mar 23, 2016	20.25	20.25	20.25	20.25
628	NASDAQ	COFS	Tue, Mar 22, 2016	20.27	20.27	20.27	20.27
627	NASDAQ	COFS	Thu, Mar 10, 2016	20.32	20.32	20.32	20.32
626	NASDAQ	COFS	Wed, Mar 9, 2016	20.41	20.41	20.36	20.36
625	NASDAQ	COFS	Tue, Mar 1, 2016	20.54	20.54	20.50	20.50
624	NASDAQ	COFS	Fri, Feb 26, 2016	20.83	20.83	20.50	20.73
623	NASDAQ	COFS	Thu, Feb 25, 2016	21.14	21.14	20.73	20.73
622	NASDAQ	COFS	Wed, Feb 24, 2016	21.48	21.50	21.48	21.50
621	NASDAQ	COFS	Thu, Feb 18, 2016	21.41	21.41	21.41	21.41
620	NASDAQ	COFS	Wed, Feb 17, 2016	21.53	21.53	21.53	21.53
619	NASDAQ	COFS	Tue, Feb 16, 2016	21.54	21.54	21.09	21.32
618	NASDAQ	COFS	Fri, Feb 5, 2016	21.58	21.58	21.50	21.54
617	NASDAQ	COFS	Thu, Feb 4, 2016	21.31	21.59	21.31	21.59
616	NASDAQ	COFS	Wed, Feb 3, 2016	20.92	20.92	20.91	20.91
615	NASDAQ	COFS	Tue, Feb 2, 2016	20.97	20.97	20.97	20.97
614	NASDAQ	COFS	Thu, Jan 28, 2016	21.31	21.32	21.31	21.32
613	NASDAQ	COFS	Wed, Jan 20, 2016	20.97	20.97	20.97	20.97
612	NASDAQ	COFS	Tue, Jan 19, 2016	21.32	21.32	21.32	21.32
611	NASDAQ	COFS	Fri, Jan 15, 2016	21.41	21.41	21.41	21.41
610	NASDAQ	COFS	Wed, Jan 13, 2016	21.59	21.59	21.59	21.59
609	NASDAQ	COFS	Wed, Jan 6, 2016	21.33	21.33	21.33	21.33
608	NASDAQ	COFS	Thu, Dec 31, 2015	21.75	21.75	21.59	21.59
607	NASDAQ	COFS	Wed, Dec 30, 2015	21.32	21.32	21.32	21.32
606	NASDAQ	COFS	Tue, Dec 29, 2015	21.32	21.32	21.32	21.32
605	NASDAQ	COFS	Mon, Dec 28, 2015	21.81	21.81	21.81	21.81
604	NASDAQ	COFS	Wed, Dec 23, 2015	21.00	21.32	21.00	21.32
603	NASDAQ	COFS	Mon, Dec 21, 2015	21.13	21.32	21.13	21.13
602	NASDAQ	COFS	Mon, Dec 14, 2015	21.13	21.13	21.13	21.13
601	NASDAQ	COFS	Fri, Dec 11, 2015	21.22	21.22	20.88	20.95
600	NASDAQ	COFS	Thu, Dec 10, 2015	21.22	21.32	21.22	21.32
599	NASDAQ	COFS	Wed, Dec 9, 2015	21.13	21.13	21.13	21.13
598	NASDAQ	COFS	Mon, Dec 7, 2015	21.15	21.15	21.11	21.11
597	NASDAQ	COFS	Wed, Dec 2, 2015	21.33	21.33	21.15	21.15
596	NASDAQ	COFS	Tue, Nov 24, 2015	21.33	21.33	21.33	21.33
595	NASDAQ	COFS	Mon, Nov 23, 2015	21.63	21.99	21.33	21.99
594	NASDAQ	COFS	Fri, Nov 20, 2015	21.79	21.79	21.79	21.79
593	NASDAQ	COFS	Thu, Nov 19, 2015	22.00	22.00	22.00	22.00
592	NASDAQ	COFS	Wed, Nov 18, 2015	22.22	22.22	22.10	22.10
591	NASDAQ	COFS	Tue, Nov 17, 2015	22.10	22.10	22.10	22.10
590	NASDAQ	COFS	Fri, Nov 13, 2015	21.60	21.77	21.60	21.63
589	NASDAQ	COFS	Thu, Nov 12, 2015	21.59	21.59	21.59	21.59
588	NASDAQ	COFS	Fri, Nov 6, 2015	21.13	21.13	21.13	21.13
587	NASDAQ	COFS	Wed, Nov 4, 2015	21.30	21.75	21.10	21.10
586	NASDAQ	COFS	Tue, Nov 3, 2015	21.04	21.22	21.04	21.22
585	NASDAQ	COFS	Mon, Nov 2, 2015	21.04	21.27	21.04	21.27
584	NASDAQ	COFS	Tue, Oct 27, 2015	20.77	20.77	20.77	20.77
583	NASDAQ	COFS	Fri, Oct 23, 2015	20.78	20.78	20.78	20.78
582	NASDAQ	COFS	Tue, Oct 20, 2015	20.75	20.84	20.75	20.84
581	NASDAQ	COFS	Mon, Oct 19, 2015	21.04	21.04	21.04	21.04
580	NASDAQ	COFS	Fri, Oct 16, 2015	20.95	21.31	20.95	21.31
579	NASDAQ	COFS	Wed, Oct 14, 2015	20.85	21.17	20.85	21.17
578	NASDAQ	COFS	Tue, Oct 13, 2015	20.57	20.76	20.57	20.76
577	NASDAQ	COFS	Fri, Oct 9, 2015	20.50	20.50	20.50	20.50
576	NASDAQ	COFS	Thu, Oct 8, 2015	21.41	21.77	21.32	21.32
575	NASDAQ	COFS	Wed, Oct 7, 2015	21.53	21.54	21.53	21.54
574	NASDAQ	COFS	Mon, Oct 5, 2015	20.41	20.86	20.41	20.86
573	NASDAQ	COFS	Fri, Oct 2, 2015	20.54	20.54	20.37	20.37
572	NASDAQ	COFS	Wed, Sep 30, 2015	21.33	21.58	20.86	20.86
571	NASDAQ	COFS	Fri, Sep 25, 2015	21.34	21.34	21.34	21.34
570	NASDAQ	COFS	Thu, Sep 24, 2015	20.50	20.50	20.50	20.50
569	NASDAQ	COFS	Wed, Sep 23, 2015	21.35	21.35	21.35	21.35
568	NASDAQ	COFS	Tue, Sep 22, 2015	20.41	21.35	20.41	21.35
567	NASDAQ	COFS	Mon, Sep 21, 2015	20.36	20.36	20.36	20.36
566	NASDAQ	COFS	Fri, Sep 18, 2015	20.36	20.36	20.36	20.36
565	NASDAQ	COFS	Thu, Sep 17, 2015	20.36	20.36	20.36	20.36
564	NASDAQ	COFS	Wed, Sep 9, 2015	20.59	20.59	20.59	20.59
563	NASDAQ	COFS	Fri, Sep 4, 2015	20.23	20.23	20.23	20.23
562	NASDAQ	COFS	Thu, Aug 27, 2015	20.18	20.18	20.18	20.18
561	NASDAQ	COFS	Wed, Aug 26, 2015	20.42	20.42	20.18	20.18
560	NASDAQ	COFS	Mon, Aug 24, 2015	20.42	20.42	20.42	20.42
559	NASDAQ	COFS	Fri, Aug 21, 2015	21.09	21.09	21.09	21.09
558	NASDAQ	COFS	Tue, Aug 18, 2015	20.86	20.86	20.86	20.86
557	NASDAQ	COFS	Mon, Aug 17, 2015	21.36	21.54	21.36	21.54
556	NASDAQ	COFS	Tue, Aug 11, 2015	20.54	20.54	20.54	20.54
555	NASDAQ	COFS	Fri, Aug 7, 2015	20.54	20.54	20.54	20.54
554	NASDAQ	COFS	Wed, Aug 5, 2015	20.42	20.63	20.42	20.63
553	NASDAQ	COFS	Mon, Aug 3, 2015	20.42	20.63	20.42	20.63
552	NASDAQ	COFS	Fri, Jul 31, 2015	20.63	20.63	20.63	20.63
551	NASDAQ	COFS	Thu, Jul 30, 2015	21.39	21.39	20.63	20.63
550	NASDAQ	COFS	Wed, Jul 29, 2015	20.63	20.63	20.63	20.63
549	NASDAQ	COFS	Tue, Jul 28, 2015	20.23	20.23	20.23	20.23
548	NASDAQ	COFS	Mon, Jul 27, 2015	20.50	20.50	20.23	20.23
547	NASDAQ	COFS	Thu, Jul 23, 2015	20.32	20.32	20.32	20.32
546	NASDAQ	COFS	Wed, Jul 22, 2015	20.54	20.54	20.54	20.54
545	NASDAQ	COFS	Tue, Jul 21, 2015	20.63	20.63	20.63	20.63
544	NASDAQ	COFS	Mon, Jul 13, 2015	20.23	20.25	20.23	20.23
543	NASDAQ	COFS	Fri, Jul 10, 2015	20.24	20.24	20.24	20.24
542	NASDAQ	COFS	Thu, Jul 9, 2015	20.23	20.23	20.23	20.23
541	NASDAQ	COFS	Wed, Jul 8, 2015	20.28	20.28	20.23	20.23
540	NASDAQ	COFS	Mon, Jul 6, 2015	20.23	20.23	20.23	20.23
539	NASDAQ	COFS	Thu, Jul 2, 2015	20.60	20.60	20.59	20.60
538	NASDAQ	COFS	Tue, Jun 30, 2015	20.85	21.32	20.85	20.89
537	NASDAQ	COFS	Mon, Jun 29, 2015	20.23	20.32	20.23	20.32
536	NASDAQ	COFS	Thu, Jun 25, 2015	20.85	20.85	20.85	20.85
535	NASDAQ	COFS	Wed, Jun 24, 2015	20.63	20.63	20.63	20.63
534	NASDAQ	COFS	Mon, Jun 22, 2015	20.32	20.32	20.32	20.32
533	NASDAQ	COFS	Wed, Jun 17, 2015	20.23	20.23	20.23	20.23
532	NASDAQ	COFS	Mon, Jun 15, 2015	20.24	20.24	20.23	20.23
531	NASDAQ	COFS	Wed, Jun 10, 2015	20.63	20.63	20.34	20.45
530	NASDAQ	COFS	Tue, Jun 9, 2015	20.45	20.63	20.45	20.63
529	NASDAQ	COFS	Mon, Jun 8, 2015	20.32	20.32	20.32	20.32
528	NASDAQ	COFS	Thu, Jun 4, 2015	20.32	20.32	20.32	20.32
527	NASDAQ	COFS	Wed, Jun 3, 2015	20.32	20.72	20.29	20.29
526	NASDAQ	COFS	Tue, Jun 2, 2015	20.32	20.32	20.32	20.32
525	NASDAQ	COFS	Mon, Jun 1, 2015	20.32	20.32	20.32	20.32
524	NASDAQ	COFS	Fri, May 29, 2015	20.52	20.52	20.41	20.41
523	NASDAQ	COFS	Thu, May 28, 2015	20.51	20.51	20.51	20.51
522	NASDAQ	COFS	Wed, May 27, 2015	20.51	20.51	20.51	20.51
521	NASDAQ	COFS	Tue, May 26, 2015	20.68	20.68	20.50	20.50
520	NASDAQ	COFS	Thu, May 21, 2015	20.86	20.86	20.86	20.86
519	NASDAQ	COFS	Tue, May 19, 2015	20.70	20.70	20.70	20.70
518	NASDAQ	COFS	Fri, May 15, 2015	21.13	21.17	21.13	21.17
517	NASDAQ	COFS	Thu, May 14, 2015	21.18	21.18	20.70	20.86
516	NASDAQ	COFS	Wed, May 13, 2015	21.21	21.21	20.91	21.18
515	NASDAQ	COFS	Tue, May 12, 2015	21.27	21.27	21.27	21.27
514	NASDAQ	COFS	Mon, May 11, 2015	21.19	21.36	21.19	21.36
513	NASDAQ	COFS	Thu, May 7, 2015	21.13	21.41	21.13	21.41
512	NASDAQ	COFS	Wed, May 6, 2015	21.13	21.13	20.91	21.09
511	NASDAQ	COFS	Wed, Apr 29, 2015	21.09	21.09	21.09	21.09
510	NASDAQ	COFS	Tue, Apr 28, 2015	21.41	21.41	20.87	20.87
509	NASDAQ	COFS	Mon, Apr 27, 2015	20.86	21.54	20.86	21.41
508	NASDAQ	COFS	Tue, Apr 14, 2015	20.56	20.56	20.34	20.34
507	NASDAQ	COFS	Mon, Apr 13, 2015	20.86	20.86	20.86	20.86
506	NASDAQ	COFS	Wed, Apr 8, 2015	20.63	20.63	20.63	20.63
505	NASDAQ	COFS	Tue, Apr 7, 2015	21.49	21.54	21.49	21.54
504	NASDAQ	COFS	Mon, Apr 6, 2015	20.63	20.63	20.63	20.63
503	NASDAQ	COFS	Wed, Apr 1, 2015	20.86	20.91	20.86	20.91
502	NASDAQ	COFS	Tue, Mar 31, 2015	21.49	21.49	21.49	21.49
501	NASDAQ	COFS	Mon, Mar 30, 2015	20.88	21.48	20.88	21.48
500	NASDAQ	COFS	Thu, Mar 26, 2015	21.04	21.04	20.45	20.45
499	NASDAQ	COFS	Wed, Mar 25, 2015	20.38	20.54	20.38	20.54
498	NASDAQ	COFS	Tue, Mar 24, 2015	20.57	20.57	20.39	20.39
497	NASDAQ	COFS	Mon, Mar 23, 2015	20.28	20.63	20.28	20.36
496	NASDAQ	COFS	Mon, Mar 16, 2015	20.32	20.41	20.32	20.41
495	NASDAQ	COFS	Fri, Mar 13, 2015	20.86	20.86	20.23	20.23
494	NASDAQ	COFS	Thu, Mar 12, 2015	0.00	0.00	0.00	20.86
493	NASDAQ	COFS	Wed, Mar 11, 2015	20.86	20.86	20.86	20.86
492	NASDAQ	COFS	Tue, Mar 10, 2015	20.32	20.86	20.32	20.86
491	NASDAQ	COFS	Mon, Mar 9, 2015	21.32	21.32	20.41	20.86
490	NASDAQ	COFS	Fri, Mar 6, 2015	21.41	21.41	21.41	21.41
489	NASDAQ	COFS	Mon, Mar 2, 2015	21.41	21.41	21.32	21.32
488	NASDAQ	COFS	Fri, Feb 27, 2015	21.41	21.45	20.39	21.45
487	NASDAQ	COFS	Thu, Feb 26, 2015	21.41	21.41	21.16	21.16
486	NASDAQ	COFS	Wed, Feb 25, 2015	21.40	21.41	21.40	21.41
485	NASDAQ	COFS	Tue, Feb 24, 2015	21.44	21.44	21.44	21.44
484	NASDAQ	COFS	Mon, Feb 23, 2015	21.16	21.16	21.16	21.16
483	NASDAQ	COFS	Fri, Feb 20, 2015	21.35	21.45	21.33	21.44
482	NASDAQ	COFS	Thu, Feb 19, 2015	21.45	21.45	21.45	21.45
481	NASDAQ	COFS	Wed, Feb 18, 2015	21.52	21.52	21.50	21.50
480	NASDAQ	COFS	Tue, Feb 17, 2015	21.76	21.76	21.76	21.76
479	NASDAQ	COFS	Fri, Feb 13, 2015	21.76	22.00	21.76	22.00
478	NASDAQ	COFS	Thu, Feb 12, 2015	21.27	21.76	21.27	21.76
477	NASDAQ	COFS	Wed, Feb 11, 2015	20.84	21.18	20.84	21.18
476	NASDAQ	COFS	Tue, Feb 10, 2015	20.84	20.84	20.84	20.84
475	NASDAQ	COFS	Mon, Feb 9, 2015	20.82	20.82	20.82	20.82
474	NASDAQ	COFS	Fri, Feb 6, 2015	20.63	20.81	20.59	20.77
473	NASDAQ	COFS	Thu, Feb 5, 2015	20.41	20.63	20.36	20.50
472	NASDAQ	COFS	Wed, Feb 4, 2015	20.41	20.76	20.34	20.76
471	NASDAQ	COFS	Tue, Feb 3, 2015	20.41	20.41	20.36	20.36
470	NASDAQ	COFS	Mon, Feb 2, 2015	20.65	20.65	20.41	20.41
469	NASDAQ	COFS	Thu, Jan 29, 2015	20.27	20.48	20.27	20.45
468	NASDAQ	COFS	Wed, Jan 28, 2015	20.54	20.82	20.54	20.82
467	NASDAQ	COFS	Mon, Jan 26, 2015	20.63	20.63	20.41	20.41
466	NASDAQ	COFS	Fri, Jan 23, 2015	20.32	20.32	20.32	20.32
465	NASDAQ	COFS	Wed, Jan 21, 2015	20.77	20.77	20.50	20.50
464	NASDAQ	COFS	Tue, Jan 20, 2015	20.23	20.77	20.23	20.77
463	NASDAQ	COFS	Fri, Jan 16, 2015	20.41	20.41	20.23	20.23
462	NASDAQ	COFS	Thu, Jan 15, 2015	20.41	20.41	20.41	20.41
461	NASDAQ	COFS	Wed, Jan 14, 2015	20.86	20.86	20.86	20.86
460	NASDAQ	COFS	Mon, Jan 12, 2015	20.86	20.86	20.41	20.41
459	NASDAQ	COFS	Fri, Jan 9, 2015	20.63	20.63	20.63	20.63
458	NASDAQ	COFS	Thu, Jan 8, 2015	20.41	20.41	20.41	20.41
457	NASDAQ	COFS	Wed, Jan 7, 2015	20.86	20.86	20.63	20.63
456	NASDAQ	COFS	Tue, Jan 6, 2015	20.86	20.86	20.86	20.86
455	NASDAQ	COFS	Mon, Jan 5, 2015	20.86	20.86	20.86	20.86
454	NASDAQ	COFS	Wed, Dec 31, 2014	20.77	20.86	20.77	20.86
453	NASDAQ	COFS	Tue, Dec 30, 2014	20.73	20.73	20.73	20.73
452	NASDAQ	COFS	Mon, Dec 29, 2014	20.73	20.73	20.73	20.73
451	NASDAQ	COFS	Fri, Dec 26, 2014	20.73	20.73	20.73	20.73
450	NASDAQ	COFS	Tue, Dec 16, 2014	19.97	19.97	19.97	19.97
449	NASDAQ	COFS	Mon, Dec 15, 2014	20.23	20.23	20.05	20.05
448	NASDAQ	COFS	Fri, Dec 12, 2014	20.23	20.23	20.23	20.23
447	NASDAQ	COFS	Wed, Dec 10, 2014	20.09	20.09	20.09	20.09
446	NASDAQ	COFS	Tue, Dec 9, 2014	20.18	20.18	20.18	20.18
445	NASDAQ	COFS	Mon, Dec 8, 2014	20.41	20.41	20.41	20.41
444	NASDAQ	COFS	Fri, Dec 5, 2014	19.95	19.95	19.95	19.95
443	NASDAQ	COFS	Wed, Dec 3, 2014	19.77	19.77	19.77	19.77
442	NASDAQ	COFS	Tue, Dec 2, 2014	19.77	19.77	19.73	19.77
441	NASDAQ	COFS	Mon, Dec 1, 2014	20.41	20.41	20.41	20.41
440	NASDAQ	COFS	Wed, Nov 26, 2014	19.95	19.95	19.95	19.95
439	NASDAQ	COFS	Tue, Nov 25, 2014	20.63	20.63	20.63	20.63
438	NASDAQ	COFS	Fri, Nov 21, 2014	20.82	20.82	20.82	20.82
437	NASDAQ	COFS	Thu, Nov 20, 2014	20.27	20.82	20.27	20.82
436	NASDAQ	COFS	Tue, Nov 18, 2014	19.73	19.73	19.64	19.64
435	NASDAQ	COFS	Mon, Nov 17, 2014	20.68	20.73	20.68	20.73
434	NASDAQ	COFS	Fri, Nov 14, 2014	20.23	20.66	20.23	20.66
433	NASDAQ	COFS	Mon, Nov 10, 2014	19.95	19.95	19.95	19.95
432	NASDAQ	COFS	Fri, Nov 7, 2014	19.95	20.18	19.95	19.95
431	NASDAQ	COFS	Thu, Nov 6, 2014	18.87	18.87	18.87	18.87
430	NASDAQ	COFS	Tue, Nov 4, 2014	19.05	19.82	19.05	19.82
429	NASDAQ	COFS	Mon, Nov 3, 2014	18.85	19.41	18.85	19.05
428	NASDAQ	COFS	Fri, Oct 31, 2014	18.59	18.59	18.59	18.59
427	NASDAQ	COFS	Tue, Oct 28, 2014	18.82	18.87	18.82	18.85
426	NASDAQ	COFS	Fri, Oct 24, 2014	18.59	18.59	18.59	18.59
425	NASDAQ	COFS	Wed, Oct 22, 2014	18.29	18.78	18.29	18.59
424	NASDAQ	COFS	Tue, Oct 21, 2014	18.59	18.59	18.59	18.59
423	NASDAQ	COFS	Mon, Oct 20, 2014	18.37	18.37	18.37	18.37
422	NASDAQ	COFS	Fri, Oct 17, 2014	18.16	18.16	18.16	18.16
421	NASDAQ	COFS	Thu, Oct 16, 2014	18.15	18.15	18.15	18.15
420	NASDAQ	COFS	Wed, Oct 15, 2014	18.23	18.23	18.23	18.23
419	NASDAQ	COFS	Tue, Oct 14, 2014	18.23	18.23	18.23	18.23
418	NASDAQ	COFS	Mon, Oct 13, 2014	18.23	18.23	18.23	18.23
417	NASDAQ	COFS	Fri, Oct 10, 2014	18.15	18.15	18.15	18.15
416	NASDAQ	COFS	Wed, Oct 8, 2014	18.23	18.23	18.23	18.23
415	NASDAQ	COFS	Tue, Oct 7, 2014	18.23	18.23	18.23	18.23
414	NASDAQ	COFS	Fri, Oct 3, 2014	18.23	18.23	18.23	18.23
413	NASDAQ	COFS	Thu, Oct 2, 2014	18.59	18.59	18.50	18.50
412	NASDAQ	COFS	Wed, Oct 1, 2014	18.59	18.59	18.38	18.50
411	NASDAQ	COFS	Tue, Sep 30, 2014	18.50	18.59	18.50	18.59
410	NASDAQ	COFS	Mon, Sep 29, 2014	18.23	18.23	18.23	18.23
409	NASDAQ	COFS	Fri, Sep 26, 2014	18.15	18.36	18.15	18.36
408	NASDAQ	COFS	Thu, Sep 25, 2014	18.23	18.23	18.23	18.23
407	NASDAQ	COFS	Wed, Sep 24, 2014	18.05	18.19	18.05	18.19
406	NASDAQ	COFS	Tue, Sep 23, 2014	17.87	17.87	17.87	17.87
405	NASDAQ	COFS	Mon, Sep 22, 2014	18.14	18.14	17.82	17.82
404	NASDAQ	COFS	Fri, Sep 19, 2014	19.05	19.05	18.19	18.19
403	NASDAQ	COFS	Thu, Sep 18, 2014	19.27	19.27	19.27	19.27
402	NASDAQ	COFS	Wed, Sep 17, 2014	19.95	19.95	19.27	19.27
401	NASDAQ	COFS	Tue, Sep 16, 2014	19.27	19.27	19.27	19.27
400	NASDAQ	COFS	Mon, Sep 15, 2014	19.32	19.32	19.27	19.27
399	NASDAQ	COFS	Wed, Sep 10, 2014	19.27	19.27	19.27	19.27
398	NASDAQ	COFS	Tue, Sep 9, 2014	19.73	19.73	19.27	19.27
397	NASDAQ	COFS	Mon, Sep 8, 2014	19.27	19.27	19.27	19.27
396	NASDAQ	COFS	Wed, Sep 3, 2014	19.95	19.95	19.27	19.27
395	NASDAQ	COFS	Fri, Aug 29, 2014	19.27	19.27	19.27	19.27
394	NASDAQ	COFS	Wed, Aug 27, 2014	19.32	19.32	19.32	19.32
393	NASDAQ	COFS	Mon, Aug 25, 2014	19.27	19.27	19.27	19.27
392	NASDAQ	COFS	Fri, Aug 22, 2014	19.27	19.27	19.27	19.27
391	NASDAQ	COFS	Wed, Aug 20, 2014	19.41	19.41	19.27	19.27
390	NASDAQ	COFS	Mon, Aug 18, 2014	19.27	19.27	19.27	19.27
389	NASDAQ	COFS	Fri, Aug 15, 2014	18.14	19.05	18.14	19.05
388	NASDAQ	COFS	Thu, Aug 14, 2014	17.96	17.96	17.96	17.96
387	NASDAQ	COFS	Fri, Aug 8, 2014	17.96	17.96	17.96	17.96
386	NASDAQ	COFS	Mon, Aug 4, 2014	17.91	17.91	17.91	17.91
385	NASDAQ	COFS	Mon, Jul 28, 2014	17.23	17.69	17.23	17.46
384	NASDAQ	COFS	Fri, Jul 25, 2014	17.01	17.01	17.01	17.01
383	NASDAQ	COFS	Thu, Jul 24, 2014	17.01	17.01	17.01	17.01
382	NASDAQ	COFS	Wed, Jul 23, 2014	17.66	17.66	17.05	17.05
381	NASDAQ	COFS	Tue, Jul 22, 2014	17.69	17.69	17.69	17.69
380	NASDAQ	COFS	Mon, Jul 21, 2014	17.69	17.69	17.23	17.69
379	NASDAQ	COFS	Fri, Jul 18, 2014	17.05	17.23	17.05	17.23
378	NASDAQ	COFS	Wed, Jul 16, 2014	16.78	16.78	16.64	16.78
377	NASDAQ	COFS	Mon, Jul 14, 2014	16.60	16.63	16.60	16.63
376	NASDAQ	COFS	Wed, Jul 9, 2014	16.56	16.61	16.56	16.61
375	NASDAQ	COFS	Tue, Jul 8, 2014	16.55	16.55	16.55	16.55
374	NASDAQ	COFS	Tue, Jul 1, 2014	16.73	16.73	16.73	16.73
373	NASDAQ	COFS	Mon, Jun 30, 2014	16.69	16.73	16.69	16.73
372	NASDAQ	COFS	Fri, Jun 27, 2014	16.33	16.33	16.33	16.33
371	NASDAQ	COFS	Wed, Jun 25, 2014	17.05	17.05	16.33	16.37
370	NASDAQ	COFS	Tue, Jun 24, 2014	16.96	17.01	16.96	17.01
369	NASDAQ	COFS	Mon, Jun 16, 2014	16.55	16.55	16.55	16.55
368	NASDAQ	COFS	Tue, Jun 10, 2014	15.74	16.33	15.74	16.33
367	NASDAQ	COFS	Mon, Jun 9, 2014	17.00	17.00	17.00	17.00
366	NASDAQ	COFS	Fri, Jun 6, 2014	15.95	15.95	15.87	15.87
365	NASDAQ	COFS	Thu, Jun 5, 2014	16.10	16.10	16.10	16.10
364	NASDAQ	COFS	Wed, Jun 4, 2014	16.11	16.11	16.10	16.11
363	NASDAQ	COFS	Tue, Jun 3, 2014	16.33	16.33	16.12	16.15
362	NASDAQ	COFS	Thu, May 22, 2014	16.33	16.33	16.33	16.33
361	NASDAQ	COFS	Wed, May 21, 2014	16.87	16.87	16.24	16.24
360	NASDAQ	COFS	Tue, May 20, 2014	16.87	16.87	16.87	16.87
359	NASDAQ	COFS	Fri, May 16, 2014	16.78	16.78	16.78	16.78
358	NASDAQ	COFS	Thu, May 15, 2014	16.78	16.78	16.33	16.55
357	NASDAQ	COFS	Wed, May 14, 2014	16.33	16.33	16.33	16.33
356	NASDAQ	COFS	Thu, May 8, 2014	16.78	16.78	16.69	16.69
355	NASDAQ	COFS	Wed, May 7, 2014	16.51	16.51	16.51	16.51
354	NASDAQ	COFS	Tue, May 6, 2014	16.33	16.42	16.33	16.42
353	NASDAQ	COFS	Mon, May 5, 2014	16.10	16.33	16.10	16.33
352	NASDAQ	COFS	Fri, May 2, 2014	16.10	16.10	16.10	16.10
351	NASDAQ	COFS	Thu, May 1, 2014	16.10	16.10	16.10	16.10
350	NASDAQ	COFS	Fri, Apr 25, 2014	16.10	16.10	16.10	16.10
349	NASDAQ	COFS	Thu, Apr 24, 2014	16.10	16.10	16.10	16.10
348	NASDAQ	COFS	Tue, Apr 22, 2014	16.14	16.14	16.14	16.14
347	NASDAQ	COFS	Mon, Apr 21, 2014	16.15	16.15	16.15	16.15
346	NASDAQ	COFS	Thu, Apr 17, 2014	16.15	16.15	16.15	16.15
345	NASDAQ	COFS	Wed, Apr 16, 2014	16.42	16.42	16.10	16.10
344	NASDAQ	COFS	Tue, Apr 15, 2014	16.55	16.55	16.55	16.55
343	NASDAQ	COFS	Wed, Apr 9, 2014	16.10	16.10	16.10	16.10
342	NASDAQ	COFS	Thu, Apr 3, 2014	16.24	16.24	16.10	16.10
341	NASDAQ	COFS	Wed, Apr 2, 2014	16.10	16.60	16.10	16.60
340	NASDAQ	COFS	Tue, Apr 1, 2014	15.61	15.61	15.61	15.61
339	NASDAQ	COFS	Mon, Mar 31, 2014	16.33	16.33	15.65	15.65
338	NASDAQ	COFS	Wed, Mar 26, 2014	15.95	15.95	15.95	15.95
337	NASDAQ	COFS	Tue, Mar 25, 2014	15.69	15.95	15.43	15.95
336	NASDAQ	COFS	Mon, Mar 24, 2014	15.10	15.96	15.10	15.96
335	NASDAQ	COFS	Wed, Mar 19, 2014	15.45	15.45	15.45	15.45
334	NASDAQ	COFS	Thu, Mar 13, 2014	15.87	15.87	15.87	15.87
333	NASDAQ	COFS	Wed, Mar 12, 2014	15.42	15.42	15.42	15.42
332	NASDAQ	COFS	Tue, Mar 11, 2014	15.87	15.87	15.33	15.33
331	NASDAQ	COFS	Fri, Mar 7, 2014	15.87	15.87	15.87	15.87
330	NASDAQ	COFS	Tue, Mar 4, 2014	16.33	16.33	16.33	16.33
329	NASDAQ	COFS	Fri, Feb 28, 2014	16.10	16.10	15.87	15.87
328	NASDAQ	COFS	Thu, Feb 27, 2014	15.87	15.87	15.87	15.87
327	NASDAQ	COFS	Mon, Feb 24, 2014	16.33	16.33	16.33	16.33
326	NASDAQ	COFS	Wed, Feb 19, 2014	15.88	15.88	15.88	15.88
325	NASDAQ	COFS	Thu, Feb 13, 2014	15.10	15.88	15.10	15.88
324	NASDAQ	COFS	Tue, Feb 4, 2014	15.24	15.24	15.06	15.06
323	NASDAQ	COFS	Mon, Feb 3, 2014	15.24	15.24	15.24	15.24
322	NASDAQ	COFS	Thu, Jan 23, 2014	15.15	15.37	14.97	15.37
321	NASDAQ	COFS	Wed, Jan 22, 2014	15.42	15.42	15.42	15.42
320	NASDAQ	COFS	Tue, Jan 21, 2014	15.42	15.42	15.25	15.25
319	NASDAQ	COFS	Fri, Jan 10, 2014	15.12	15.12	15.12	15.12
318	NASDAQ	COFS	Wed, Jan 8, 2014	15.16	15.16	15.15	15.15
317	NASDAQ	COFS	Tue, Jan 7, 2014	15.15	15.15	15.15	15.15
316	NASDAQ	COFS	Mon, Jan 6, 2014	15.10	15.51	15.10	15.51
315	NASDAQ	COFS	Fri, Jan 3, 2014	15.50	15.50	15.50	15.50
314	NASDAQ	COFS	Thu, Jan 2, 2014	15.50	15.50	15.50	15.50
313	NASDAQ	COFS	Tue, Dec 31, 2013	15.50	15.50	15.50	15.50
312	NASDAQ	COFS	Mon, Dec 23, 2013	14.97	14.97	14.97	14.97
311	NASDAQ	COFS	Fri, Dec 20, 2013	14.97	14.97	14.97	14.97
310	NASDAQ	COFS	Wed, Dec 18, 2013	14.97	14.97	14.97	14.97
309	NASDAQ	COFS	Tue, Dec 17, 2013	15.15	15.15	15.15	15.15
308	NASDAQ	COFS	Mon, Dec 16, 2013	15.19	15.19	15.19	15.19
307	NASDAQ	COFS	Wed, Dec 11, 2013	15.03	15.03	14.74	14.74
306	NASDAQ	COFS	Tue, Dec 10, 2013	15.21	15.21	15.03	15.03
305	NASDAQ	COFS	Mon, Dec 9, 2013	15.51	15.51	15.42	15.42
304	NASDAQ	COFS	Fri, Dec 6, 2013	15.42	15.42	15.42	15.42
303	NASDAQ	COFS	Wed, Dec 4, 2013	15.51	15.51	15.46	15.46
302	NASDAQ	COFS	Tue, Nov 26, 2013	15.27	15.27	15.18	15.18
301	NASDAQ	COFS	Mon, Nov 25, 2013	15.46	15.46	15.46	15.46
300	NASDAQ	COFS	Fri, Nov 22, 2013	15.37	15.46	15.26	15.26
299	NASDAQ	COFS	Thu, Nov 21, 2013	15.20	15.20	15.20	15.20
298	NASDAQ	COFS	Wed, Nov 20, 2013	15.20	15.20	15.20	15.20
297	NASDAQ	COFS	Fri, Nov 15, 2013	15.37	15.37	15.20	15.20
296	NASDAQ	COFS	Thu, Nov 14, 2013	15.20	15.20	15.20	15.20
295	NASDAQ	COFS	Wed, Nov 13, 2013	15.20	15.20	15.20	15.20
294	NASDAQ	COFS	Mon, Nov 11, 2013	15.20	15.20	15.20	15.20
293	NASDAQ	COFS	Wed, Oct 30, 2013	15.19	15.41	15.19	15.41
292	NASDAQ	COFS	Fri, Oct 25, 2013	15.20	15.42	15.20	15.42
291	NASDAQ	COFS	Thu, Oct 24, 2013	15.34	15.34	15.34	15.34
290	NASDAQ	COFS	Tue, Oct 22, 2013	15.20	15.20	15.20	15.20
289	NASDAQ	COFS	Wed, Oct 16, 2013	15.00	15.15	15.00	15.15
288	NASDAQ	COFS	Tue, Oct 15, 2013	14.99	14.99	14.99	14.99
287	NASDAQ	COFS	Mon, Oct 14, 2013	15.03	15.03	14.92	14.92
286	NASDAQ	COFS	Thu, Oct 10, 2013	14.98	14.98	14.88	14.88
285	NASDAQ	COFS	Wed, Oct 9, 2013	15.06	15.06	15.01	15.01
284	NASDAQ	COFS	Tue, Oct 8, 2013	15.07	15.07	15.06	15.06
283	NASDAQ	COFS	Thu, Oct 3, 2013	15.21	15.21	15.01	15.01
282	NASDAQ	COFS	Wed, Oct 2, 2013	15.24	15.24	15.24	15.24
281	NASDAQ	COFS	Mon, Sep 30, 2013	15.46	15.49	15.46	15.49
280	NASDAQ	COFS	Tue, Sep 24, 2013	15.42	15.50	15.42	15.50
279	NASDAQ	COFS	Mon, Sep 23, 2013	15.33	15.33	15.24	15.28
278	NASDAQ	COFS	Fri, Sep 20, 2013	15.42	15.50	15.42	15.50
277	NASDAQ	COFS	Thu, Sep 19, 2013	15.28	15.49	15.28	15.49
276	NASDAQ	COFS	Wed, Sep 18, 2013	15.37	15.37	15.24	15.24
275	NASDAQ	COFS	Fri, Sep 13, 2013	15.42	15.42	15.42	15.42
274	NASDAQ	COFS	Thu, Sep 12, 2013	14.97	15.42	14.97	15.42
273	NASDAQ	COFS	Mon, Sep 9, 2013	15.01	15.01	14.88	14.88
272	NASDAQ	COFS	Fri, Sep 6, 2013	15.01	15.01	15.01	15.01
271	NASDAQ	COFS	Tue, Aug 27, 2013	14.88	14.88	14.88	14.88
270	NASDAQ	COFS	Fri, Aug 23, 2013	14.97	15.28	14.97	15.28
269	NASDAQ	COFS	Thu, Aug 22, 2013	14.98	14.98	14.98	14.98
268	NASDAQ	COFS	Wed, Aug 21, 2013	15.19	15.19	15.19	15.19
267	NASDAQ	COFS	Mon, Aug 19, 2013	15.24	15.28	15.24	15.24
266	NASDAQ	COFS	Fri, Aug 16, 2013	15.24	15.24	15.24	15.24
265	NASDAQ	COFS	Thu, Aug 15, 2013	15.15	15.15	15.15	15.15
264	NASDAQ	COFS	Wed, Aug 14, 2013	14.97	14.97	14.88	14.88
263	NASDAQ	COFS	Tue, Aug 13, 2013	15.10	15.18	14.97	14.97
262	NASDAQ	COFS	Mon, Aug 12, 2013	15.01	15.10	15.01	15.10
261	NASDAQ	COFS	Wed, Aug 7, 2013	15.15	15.19	15.15	15.18
260	NASDAQ	COFS	Mon, Aug 5, 2013	15.10	15.19	15.10	15.19
259	NASDAQ	COFS	Fri, Aug 2, 2013	14.97	15.10	14.97	14.97
258	NASDAQ	COFS	Thu, Aug 1, 2013	14.92	14.97	14.91	14.97
257	NASDAQ	COFS	Tue, Jul 30, 2013	15.19	15.19	15.19	15.19
256	NASDAQ	COFS	Fri, Jul 26, 2013	15.10	15.10	14.97	14.97
255	NASDAQ	COFS	Wed, Jul 24, 2013	15.19	15.19	15.07	15.07
254	NASDAQ	COFS	Thu, Jul 18, 2013	15.20	15.21	15.20	15.21
253	NASDAQ	COFS	Wed, Jul 17, 2013	15.24	15.24	15.19	15.20
252	NASDAQ	COFS	Tue, Jul 16, 2013	15.20	15.20	15.20	15.20
251	NASDAQ	COFS	Mon, Jul 15, 2013	15.32	15.41	15.32	15.41
250	NASDAQ	COFS	Fri, Jul 12, 2013	15.19	15.33	15.11	15.15
249	NASDAQ	COFS	Wed, Jul 10, 2013	15.28	15.28	15.28	15.28
248	NASDAQ	COFS	Fri, Jul 5, 2013	15.32	15.32	15.25	15.25
247	NASDAQ	COFS	Wed, Jul 3, 2013	15.19	15.19	15.19	15.19
246	NASDAQ	COFS	Mon, Jul 1, 2013	15.28	15.28	15.28	15.28
245	NASDAQ	COFS	Tue, Jun 25, 2013	15.28	15.28	15.28	15.28
244	NASDAQ	COFS	Mon, Jun 24, 2013	15.02	15.19	15.02	15.19
243	NASDAQ	COFS	Wed, Jun 19, 2013	14.98	15.19	14.98	15.19
242	NASDAQ	COFS	Mon, Jun 17, 2013	14.98	14.98	14.98	14.98
241	NASDAQ	COFS	Tue, Jun 11, 2013	14.98	14.98	14.98	14.98
240	NASDAQ	COFS	Mon, Jun 3, 2013	15.33	15.33	15.33	15.33
239	NASDAQ	COFS	Fri, May 31, 2013	15.24	15.24	14.97	14.97
238	NASDAQ	COFS	Fri, May 24, 2013	15.33	15.33	15.33	15.33
237	NASDAQ	COFS	Thu, May 23, 2013	15.24	15.24	15.24	15.24
236	NASDAQ	COFS	Wed, May 22, 2013	15.15	15.42	15.15	15.42
235	NASDAQ	COFS	Thu, May 16, 2013	14.98	14.98	14.98	14.98
234	NASDAQ	COFS	Wed, May 15, 2013	14.97	15.15	14.97	14.97
233	NASDAQ	COFS	Mon, May 13, 2013	14.68	15.15	14.68	15.15
232	NASDAQ	COFS	Fri, May 10, 2013	14.54	14.54	14.54	14.54
231	NASDAQ	COFS	Wed, May 8, 2013	14.74	14.74	14.74	14.74
230	NASDAQ	COFS	Tue, May 7, 2013	14.60	14.60	14.60	14.60
229	NASDAQ	COFS	Mon, May 6, 2013	14.51	14.60	14.51	14.60
228	NASDAQ	COFS	Thu, May 2, 2013	14.49	14.49	14.49	14.49
227	NASDAQ	COFS	Wed, May 1, 2013	14.33	14.33	14.29	14.29
226	NASDAQ	COFS	Wed, Apr 24, 2013	14.69	14.69	14.33	14.51
225	NASDAQ	COFS	Tue, Apr 23, 2013	14.29	14.51	14.29	14.51
224	NASDAQ	COFS	Fri, Apr 19, 2013	14.06	14.06	14.06	14.06
223	NASDAQ	COFS	Thu, Apr 18, 2013	13.83	13.83	13.83	13.83
222	NASDAQ	COFS	Tue, Apr 16, 2013	13.83	13.83	13.83	13.83
221	NASDAQ	COFS	Mon, Apr 15, 2013	13.61	13.61	13.61	13.61
220	NASDAQ	COFS	Fri, Apr 12, 2013	14.10	14.10	13.83	13.83
219	NASDAQ	COFS	Thu, Apr 11, 2013	14.47	14.51	14.34	14.34
218	NASDAQ	COFS	Wed, Apr 10, 2013	14.38	14.42	14.38	14.42
217	NASDAQ	COFS	Mon, Apr 1, 2013	14.65	14.65	14.65	14.65
216	NASDAQ	COFS	Wed, Mar 27, 2013	14.51	14.51	14.51	14.51
215	NASDAQ	COFS	Mon, Mar 25, 2013	14.51	14.51	14.51	14.51
214	NASDAQ	COFS	Tue, Mar 19, 2013	14.48	14.51	14.48	14.51
213	NASDAQ	COFS	Fri, Mar 15, 2013	14.51	14.51	14.51	14.51
212	NASDAQ	COFS	Thu, Mar 14, 2013	14.29	14.65	14.29	14.65
211	NASDAQ	COFS	Wed, Mar 13, 2013	14.20	14.20	14.20	14.20
210	NASDAQ	COFS	Tue, Mar 12, 2013	14.68	14.69	14.68	14.69
209	NASDAQ	COFS	Mon, Mar 4, 2013	14.29	14.29	14.29	14.29
208	NASDAQ	COFS	Fri, Mar 1, 2013	14.51	14.51	14.14	14.14
207	NASDAQ	COFS	Thu, Feb 21, 2013	14.69	14.69	14.69	14.69
206	NASDAQ	COFS	Wed, Feb 13, 2013	14.65	14.65	14.65	14.65
205	NASDAQ	COFS	Tue, Feb 12, 2013	14.51	14.51	14.51	14.51
204	NASDAQ	COFS	Mon, Feb 11, 2013	14.51	14.51	14.33	14.49
203	NASDAQ	COFS	Thu, Feb 7, 2013	14.51	14.51	14.51	14.51
202	NASDAQ	COFS	Wed, Feb 6, 2013	14.10	14.20	14.10	14.20
201	NASDAQ	COFS	Mon, Feb 4, 2013	14.06	14.94	14.06	14.51
200	NASDAQ	COFS	Fri, Feb 1, 2013	14.06	14.06	14.01	14.01
199	NASDAQ	COFS	Wed, Jan 30, 2013	14.20	14.20	14.20	14.20
198	NASDAQ	COFS	Tue, Jan 29, 2013	13.89	14.29	13.89	14.29
197	NASDAQ	COFS	Mon, Jan 28, 2013	13.85	14.49	13.85	14.49
196	NASDAQ	COFS	Wed, Jan 23, 2013	13.83	13.83	13.83	13.83
195	NASDAQ	COFS	Tue, Jan 22, 2013	13.83	14.74	13.71	14.06
194	NASDAQ	COFS	Fri, Jan 18, 2013	13.83	14.00	13.83	13.88
193	NASDAQ	COFS	Thu, Jan 17, 2013	13.61	13.61	13.61	13.61
192	NASDAQ	COFS	Wed, Jan 16, 2013	13.51	13.83	13.51	13.83
191	NASDAQ	COFS	Mon, Jan 14, 2013	13.69	13.69	13.69	13.69
190	NASDAQ	COFS	Thu, Jan 10, 2013	13.60	13.79	13.60	13.79
189	NASDAQ	COFS	Wed, Jan 9, 2013	13.06	13.74	13.06	13.74
188	NASDAQ	COFS	Tue, Jan 8, 2013	13.06	13.06	13.06	13.06
187	NASDAQ	COFS	Mon, Jan 7, 2013	13.05	13.06	13.05	13.06
186	NASDAQ	COFS	Fri, Jan 4, 2013	12.97	12.99	12.89	12.99
185	NASDAQ	COFS	Wed, Jan 2, 2013	13.03	13.03	13.03	13.03
184	NASDAQ	COFS	Mon, Dec 31, 2012	13.05	13.25	13.05	13.10
183	NASDAQ	COFS	Fri, Dec 28, 2012	13.06	13.06	12.97	12.97
182	NASDAQ	COFS	Fri, Dec 21, 2012	13.15	13.15	13.15	13.15
181	NASDAQ	COFS	Wed, Dec 19, 2012	13.06	13.61	13.06	13.61
180	NASDAQ	COFS	Tue, Dec 18, 2012	13.31	13.61	13.31	13.61
179	NASDAQ	COFS	Mon, Dec 17, 2012	13.11	13.15	13.06	13.06
178	NASDAQ	COFS	Fri, Dec 14, 2012	13.15	13.15	13.06	13.06
177	NASDAQ	COFS	Tue, Dec 11, 2012	13.15	13.15	13.15	13.15
176	NASDAQ	COFS	Mon, Dec 10, 2012	13.94	13.94	13.94	13.94
175	NASDAQ	COFS	Wed, Dec 5, 2012	13.15	13.15	13.15	13.15
174	NASDAQ	COFS	Tue, Nov 27, 2012	13.15	13.15	13.15	13.15
173	NASDAQ	COFS	Mon, Nov 26, 2012	13.56	13.61	13.15	13.15
172	NASDAQ	COFS	Tue, Nov 20, 2012	13.51	13.51	13.51	13.51
171	NASDAQ	COFS	Mon, Nov 19, 2012	13.38	13.51	13.38	13.51
170	NASDAQ	COFS	Fri, Nov 16, 2012	13.15	13.15	13.15	13.15
169	NASDAQ	COFS	Thu, Nov 15, 2012	14.06	14.06	14.06	14.06
168	NASDAQ	COFS	Wed, Nov 14, 2012	13.29	13.29	13.29	13.29
167	NASDAQ	COFS	Tue, Nov 13, 2012	13.06	13.29	13.06	13.29
166	NASDAQ	COFS	Fri, Nov 9, 2012	13.24	13.24	13.15	13.15
165	NASDAQ	COFS	Thu, Nov 8, 2012	13.51	13.61	13.51	13.61
164	NASDAQ	COFS	Wed, Nov 7, 2012	13.51	13.51	13.29	13.29
163	NASDAQ	COFS	Fri, Nov 2, 2012	13.61	13.61	13.61	13.61
162	NASDAQ	COFS	Thu, Nov 1, 2012	13.61	13.61	13.48	13.61
161	NASDAQ	COFS	Fri, Oct 26, 2012	13.47	13.47	13.30	13.30
160	NASDAQ	COFS	Thu, Oct 25, 2012	13.51	13.61	13.51	13.61
159	NASDAQ	COFS	Wed, Oct 24, 2012	13.20	13.20	13.20	13.20
158	NASDAQ	COFS	Wed, Oct 17, 2012	13.20	13.20	13.20	13.20
157	NASDAQ	COFS	Tue, Oct 16, 2012	13.20	13.20	13.20	13.20
156	NASDAQ	COFS	Fri, Oct 12, 2012	13.24	13.24	13.24	13.24
155	NASDAQ	COFS	Mon, Oct 8, 2012	13.24	13.24	13.24	13.24
154	NASDAQ	COFS	Fri, Oct 5, 2012	13.24	13.24	13.24	13.24
153	NASDAQ	COFS	Thu, Oct 4, 2012	13.21	13.24	13.21	13.24
152	NASDAQ	COFS	Wed, Oct 3, 2012	13.33	13.79	13.33	13.42
151	NASDAQ	COFS	Tue, Oct 2, 2012	13.38	13.38	13.06	13.06
150	NASDAQ	COFS	Fri, Sep 28, 2012	13.21	13.83	13.20	13.20
149	NASDAQ	COFS	Thu, Sep 27, 2012	13.61	13.61	13.61	13.61
148	NASDAQ	COFS	Tue, Sep 25, 2012	14.06	14.06	13.02	13.15
147	NASDAQ	COFS	Fri, Sep 21, 2012	14.01	14.01	14.01	14.01
146	NASDAQ	COFS	Mon, Sep 17, 2012	14.06	14.06	14.06	14.06
145	NASDAQ	COFS	Thu, Sep 13, 2012	14.06	14.06	14.06	14.06
144	NASDAQ	COFS	Tue, Sep 11, 2012	12.97	14.06	12.97	14.06
143	NASDAQ	COFS	Fri, Sep 7, 2012	13.14	13.15	13.14	13.15
142	NASDAQ	COFS	Thu, Sep 6, 2012	13.15	13.61	12.97	12.97
141	NASDAQ	COFS	Tue, Sep 4, 2012	13.15	13.15	13.15	13.15
140	NASDAQ	COFS	Thu, Aug 30, 2012	13.51	13.51	13.51	13.51
139	NASDAQ	COFS	Tue, Aug 28, 2012	13.61	13.61	13.61	13.61
138	NASDAQ	COFS	Fri, Aug 24, 2012	13.61	13.61	13.61	13.61
137	NASDAQ	COFS	Wed, Aug 22, 2012	13.61	13.61	13.15	13.15
136	NASDAQ	COFS	Tue, Aug 21, 2012	14.06	14.06	13.61	13.61
135	NASDAQ	COFS	Mon, Aug 20, 2012	13.61	13.61	13.61	13.61
134	NASDAQ	COFS	Wed, Aug 15, 2012	14.88	14.88	13.61	13.61
133	NASDAQ	COFS	Tue, Aug 14, 2012	13.61	13.61	13.61	13.61
132	NASDAQ	COFS	Mon, Aug 13, 2012	13.47	14.97	13.47	14.97
131	NASDAQ	COFS	Thu, Aug 9, 2012	13.61	13.61	13.61	13.61
130	NASDAQ	COFS	Wed, Aug 8, 2012	13.47	13.83	13.47	13.83
129	NASDAQ	COFS	Tue, Aug 7, 2012	12.97	13.83	12.97	13.83
128	NASDAQ	COFS	Fri, Aug 3, 2012	13.61	13.61	13.61	13.61
127	NASDAQ	COFS	Wed, Aug 1, 2012	13.61	13.61	13.15	13.15
126	NASDAQ	COFS	Tue, Jul 31, 2012	12.70	12.70	12.70	12.70
125	NASDAQ	COFS	Thu, Jul 26, 2012	13.15	13.15	13.15	13.15
124	NASDAQ	COFS	Wed, Jul 25, 2012	12.38	13.20	12.38	13.20
123	NASDAQ	COFS	Mon, Jul 23, 2012	12.26	12.26	12.26	12.26
122	NASDAQ	COFS	Thu, Jul 19, 2012	12.24	13.15	12.24	13.15
121	NASDAQ	COFS	Tue, Jul 17, 2012	12.47	12.47	12.47	12.47
120	NASDAQ	COFS	Mon, Jul 16, 2012	12.47	12.47	12.47	12.47
119	NASDAQ	COFS	Wed, Jul 11, 2012	12.70	12.70	12.70	12.70
118	NASDAQ	COFS	Tue, Jul 10, 2012	12.43	12.43	12.43	12.43
117	NASDAQ	COFS	Mon, Jul 9, 2012	13.46	13.46	13.46	13.46
116	NASDAQ	COFS	Fri, Jun 29, 2012	12.69	13.10	12.69	12.70
115	NASDAQ	COFS	Thu, Jun 28, 2012	12.47	12.47	12.47	12.47
114	NASDAQ	COFS	Mon, Jun 25, 2012	12.24	12.24	12.24	12.24
113	NASDAQ	COFS	Fri, Jun 22, 2012	13.56	13.56	11.97	12.02
112	NASDAQ	COFS	Wed, Jun 20, 2012	13.34	13.83	13.11	13.83
111	NASDAQ	COFS	Mon, Jun 18, 2012	13.95	13.95	13.51	13.88
110	NASDAQ	COFS	Tue, Jun 12, 2012	13.83	13.83	13.83	13.83
109	NASDAQ	COFS	Mon, Jun 11, 2012	13.38	13.38	13.38	13.38
108	NASDAQ	COFS	Tue, Jun 5, 2012	13.56	13.56	13.56	13.56
107	NASDAQ	COFS	Mon, Jun 4, 2012	13.32	13.32	13.32	13.32
106	NASDAQ	COFS	Thu, May 31, 2012	13.15	13.15	13.15	13.15
105	NASDAQ	COFS	Wed, May 30, 2012	13.15	13.15	13.11	13.11
104	NASDAQ	COFS	Tue, May 29, 2012	13.11	13.38	13.11	13.38
103	NASDAQ	COFS	Fri, May 25, 2012	13.56	13.59	13.47	13.47
102	NASDAQ	COFS	Thu, May 24, 2012	13.93	13.93	13.05	13.05
101	NASDAQ	COFS	Wed, May 23, 2012	12.93	13.24	12.93	13.23
100	NASDAQ	COFS	Tue, May 22, 2012	12.93	12.93	12.93	12.93
99	NASDAQ	COFS	Fri, May 18, 2012	13.47	13.47	13.47	13.47
98	NASDAQ	COFS	Thu, May 17, 2012	12.97	12.97	12.97	12.97
97	NASDAQ	COFS	Tue, May 15, 2012	13.38	13.38	13.38	13.38
96	NASDAQ	COFS	Mon, May 14, 2012	13.11	13.38	13.11	13.38
95	NASDAQ	COFS	Fri, May 11, 2012	12.79	12.79	12.74	12.74
94	NASDAQ	COFS	Wed, May 9, 2012	13.02	13.02	12.61	12.61
93	NASDAQ	COFS	Fri, May 4, 2012	12.93	12.93	12.93	12.93
92	NASDAQ	COFS	Thu, May 3, 2012	13.15	13.15	13.15	13.15
91	NASDAQ	COFS	Tue, May 1, 2012	12.47	13.15	12.47	13.15
90	NASDAQ	COFS	Mon, Apr 30, 2012	12.52	12.52	12.52	12.52
89	NASDAQ	COFS	Fri, Apr 27, 2012	12.34	12.34	12.34	12.34
88	NASDAQ	COFS	Thu, Apr 26, 2012	12.38	12.38	12.34	12.34
87	NASDAQ	COFS	Wed, Apr 25, 2012	12.24	12.34	12.24	12.34
86	NASDAQ	COFS	Tue, Apr 24, 2012	12.24	12.24	12.24	12.24
85	NASDAQ	COFS	Mon, Apr 23, 2012	12.38	12.65	12.38	12.65
84	NASDAQ	COFS	Fri, Apr 20, 2012	12.02	12.02	11.84	11.84
83	NASDAQ	COFS	Mon, Apr 16, 2012	12.03	12.20	12.02	12.20
82	NASDAQ	COFS	Thu, Apr 12, 2012	12.06	12.06	12.06	12.06
81	NASDAQ	COFS	Wed, Apr 11, 2012	11.84	12.06	11.80	11.80
80	NASDAQ	COFS	Tue, Apr 10, 2012	12.02	12.02	11.84	11.84
79	NASDAQ	COFS	Wed, Apr 4, 2012	12.24	12.93	12.02	12.47
78	NASDAQ	COFS	Fri, Mar 30, 2012	12.83	12.83	12.70	12.70
77	NASDAQ	COFS	Mon, Mar 26, 2012	11.34	11.34	11.34	11.34
76	NASDAQ	COFS	Tue, Mar 20, 2012	11.34	11.34	11.34	11.34
75	NASDAQ	COFS	Fri, Mar 16, 2012	11.34	11.34	11.34	11.34
74	NASDAQ	COFS	Tue, Mar 13, 2012	11.34	11.34	11.34	11.34
73	NASDAQ	COFS	Tue, Feb 28, 2012	11.34	11.34	11.34	11.34
72	NASDAQ	COFS	Wed, Feb 22, 2012	11.34	11.34	11.34	11.34
71	NASDAQ	COFS	Thu, Feb 16, 2012	10.88	10.88	10.88	10.88
70	NASDAQ	COFS	Wed, Feb 15, 2012	11.34	11.34	10.88	10.88
69	NASDAQ	COFS	Fri, Feb 10, 2012	10.88	10.88	10.88	10.88
68	NASDAQ	COFS	Thu, Feb 9, 2012	10.88	10.88	10.66	10.66
67	NASDAQ	COFS	Tue, Jan 31, 2012	10.66	10.66	10.25	10.25
66	NASDAQ	COFS	Mon, Jan 30, 2012	10.34	10.34	10.25	10.25
65	NASDAQ	COFS	Thu, Jan 26, 2012	10.57	10.57	10.29	10.29
64	NASDAQ	COFS	Wed, Jan 25, 2012	10.66	10.66	10.66	10.66
63	NASDAQ	COFS	Mon, Jan 23, 2012	11.11	11.11	10.88	10.88
62	NASDAQ	COFS	Wed, Jan 18, 2012	10.88	10.88	10.88	10.88
61	NASDAQ	COFS	Tue, Jan 17, 2012	11.79	11.79	11.79	11.79
60	NASDAQ	COFS	Wed, Jan 11, 2012	10.20	10.20	10.20	10.20
59	NASDAQ	COFS	Fri, Jan 6, 2012	10.31	10.31	10.31	10.31
58	NASDAQ	COFS	Wed, Jan 4, 2012	10.20	10.20	10.20	10.20
57	NASDAQ	COFS	Fri, Dec 30, 2011	11.11	11.34	10.88	11.11
56	NASDAQ	COFS	Fri, Dec 16, 2011	9.98	9.98	9.75	9.75
55	NASDAQ	COFS	Tue, Dec 13, 2011	9.31	9.31	9.31	9.31
54	NASDAQ	COFS	Tue, Dec 6, 2011	10.25	10.25	10.25	10.25
53	NASDAQ	COFS	Mon, Dec 5, 2011	10.43	10.43	10.43	10.43
52	NASDAQ	COFS	Fri, Dec 2, 2011	10.43	10.43	10.43	10.43
51	NASDAQ	COFS	Wed, Nov 23, 2011	10.66	10.66	10.66	10.66
50	NASDAQ	COFS	Tue, Nov 15, 2011	10.88	10.88	10.88	10.88
49	NASDAQ	COFS	Fri, Nov 11, 2011	10.66	10.66	10.66	10.66
48	NASDAQ	COFS	Tue, Nov 1, 2011	10.66	10.66	10.20	10.20
47	NASDAQ	COFS	Tue, Oct 25, 2011	10.66	10.66	10.66	10.66
46	NASDAQ	COFS	Tue, Oct 18, 2011	11.16	11.16	10.02	10.02
45	NASDAQ	COFS	Mon, Oct 17, 2011	10.88	10.88	10.88	10.88
44	NASDAQ	COFS	Fri, Oct 14, 2011	10.88	10.88	10.88	10.88
43	NASDAQ	COFS	Wed, Oct 12, 2011	10.25	10.88	10.25	10.88
42	NASDAQ	COFS	Mon, Oct 10, 2011	10.20	10.20	10.20	10.20
41	NASDAQ	COFS	Thu, Oct 6, 2011	10.88	11.25	10.88	11.25
40	NASDAQ	COFS	Wed, Oct 5, 2011	10.20	10.20	10.20	10.20
39	NASDAQ	COFS	Fri, Sep 30, 2011	10.20	10.88	10.20	10.81
38	NASDAQ	COFS	Mon, Sep 19, 2011	10.43	10.43	10.43	10.43
37	NASDAQ	COFS	Fri, Sep 16, 2011	10.88	10.88	9.61	9.61
36	NASDAQ	COFS	Wed, Sep 14, 2011	10.88	10.88	10.88	10.88
35	NASDAQ	COFS	Thu, Sep 8, 2011	10.66	10.66	10.66	10.66
34	NASDAQ	COFS	Wed, Sep 7, 2011	10.66	10.66	10.66	10.66
33	NASDAQ	COFS	Fri, Sep 2, 2011	10.66	10.66	10.66	10.66
32	NASDAQ	COFS	Thu, Sep 1, 2011	10.75	10.75	10.66	10.66
31	NASDAQ	COFS	Wed, Aug 31, 2011	10.88	10.88	10.88	10.88
30	NASDAQ	COFS	Mon, Aug 29, 2011	10.88	10.88	10.88	10.88
29	NASDAQ	COFS	Fri, Aug 26, 2011	10.88	10.88	10.88	10.88
28	NASDAQ	COFS	Thu, Aug 18, 2011	11.20	11.34	11.20	11.34
27	NASDAQ	COFS	Mon, Aug 15, 2011	11.20	11.20	11.20	11.20
26	NASDAQ	COFS	Fri, Aug 12, 2011	11.20	11.20	11.20	11.20
25	NASDAQ	COFS	Tue, Aug 9, 2011	10.66	10.66	10.66	10.66
24	NASDAQ	COFS	Wed, Aug 3, 2011	11.20	11.20	11.20	11.20
23	NASDAQ	COFS	Thu, Jul 28, 2011	10.66	10.66	10.66	10.66
22	NASDAQ	COFS	Thu, Jul 21, 2011	10.66	10.66	10.66	10.66
21	NASDAQ	COFS	Mon, Jul 18, 2011	10.66	10.66	10.66	10.66
20	NASDAQ	COFS	Thu, Jul 14, 2011	10.66	10.66	10.66	10.66
19	NASDAQ	COFS	Wed, Jul 13, 2011	10.43	10.43	10.43	10.43
18	NASDAQ	COFS	Tue, Jul 12, 2011	10.43	10.43	10.43	10.43
17	NASDAQ	COFS	Thu, Jul 7, 2011	10.44	10.44	10.44	10.44
16	NASDAQ	COFS	Wed, Jul 6, 2011	10.43	10.43	10.43	10.43
15	NASDAQ	COFS	Fri, Jul 1, 2011	11.07	11.56	10.43	10.43
14	NASDAQ	COFS	Thu, Jun 30, 2011	10.66	11.11	10.66	11.11
13	NASDAQ	COFS	Wed, Jun 29, 2011	10.07	10.07	9.97	9.98
12	NASDAQ	COFS	Mon, Jun 20, 2011	10.88	10.88	10.88	10.88
11	NASDAQ	COFS	Thu, Jun 16, 2011	10.87	10.87	10.87	10.87
10	NASDAQ	COFS	Tue, Jun 14, 2011	11.11	11.11	11.11	11.11
9	NASDAQ	COFS	Thu, Jun 9, 2011	9.61	9.61	9.61	9.61
8	NASDAQ	COFS	Wed, Jun 8, 2011	9.80	9.80	9.80	9.80
7	NASDAQ	COFS	Tue, Jun 7, 2011	9.52	9.61	9.52	9.61
6	NASDAQ	COFS	Mon, Jun 6, 2011	9.66	9.98	9.61	9.61
5	NASDAQ	COFS	Fri, Jun 3, 2011	9.71	9.71	9.71	9.71
4	NASDAQ	COFS	Thu, Jun 2, 2011	10.11	10.11	10.11	10.11
3	NASDAQ	COFS	Wed, Jun 1, 2011	10.66	10.66	10.20	10.20
2	NASDAQ	COFS	Fri, May 27, 2011	11.34	11.34	10.88	10.88
1	NASDAQ	COFS	Thu, May 26, 2011	10.66	11.79	10.66	11.79
#	Exchange	Symbol	Date	Open	High	Low	Close

ChoiceOne Financial Services Inc NASDAQ:COFS 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