Cooper-Standard Holdings Inc NYSE:CPS Historical Prices

Below are the 3069 trading days of historical prices for CPS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3069	NYSE	CPS	Fri, Apr 19, 2024	15.22	15.84	15.22	15.75
3068	NYSE	CPS	Thu, Apr 18, 2024	15.15	15.67	15.03	15.31
3067	NYSE	CPS	Wed, Apr 17, 2024	15.60	15.88	15.03	15.14
3066	NYSE	CPS	Tue, Apr 16, 2024	15.83	15.87	15.33	15.46
3065	NYSE	CPS	Mon, Apr 15, 2024	17.29	17.29	15.97	16.10
3064	NYSE	CPS	Fri, Apr 12, 2024	18.11	18.13	16.79	17.27
3063	NYSE	CPS	Thu, Apr 11, 2024	17.75	18.73	17.36	18.29
3062	NYSE	CPS	Wed, Apr 10, 2024	18.23	18.53	17.44	17.67
3061	NYSE	CPS	Tue, Apr 9, 2024	18.04	19.21	18.04	18.99
3060	NYSE	CPS	Mon, Apr 8, 2024	16.45	18.31	16.45	18.04
3059	NYSE	CPS	Fri, Apr 5, 2024	15.78	16.18	15.69	16.15
3058	NYSE	CPS	Thu, Apr 4, 2024	16.27	16.68	15.73	15.85
3057	NYSE	CPS	Wed, Apr 3, 2024	15.53	16.04	15.53	15.98
3056	NYSE	CPS	Tue, Apr 2, 2024	15.18	15.90	15.07	15.68
3055	NYSE	CPS	Mon, Apr 1, 2024	16.66	16.68	15.67	15.83
3054	NYSE	CPS	Thu, Mar 28, 2024	16.60	17.00	16.45	16.56
3053	NYSE	CPS	Wed, Mar 27, 2024	15.67	16.50	15.58	16.49
3052	NYSE	CPS	Tue, Mar 26, 2024	15.61	15.97	15.45	15.51
3051	NYSE	CPS	Mon, Mar 25, 2024	15.37	15.57	15.08	15.33
3050	NYSE	CPS	Fri, Mar 22, 2024	15.64	15.85	15.26	15.26
3049	NYSE	CPS	Thu, Mar 21, 2024	15.34	15.86	15.16	15.73
3048	NYSE	CPS	Wed, Mar 20, 2024	14.35	15.33	14.35	15.18
3047	NYSE	CPS	Tue, Mar 19, 2024	13.89	14.49	13.84	14.49
3046	NYSE	CPS	Mon, Mar 18, 2024	14.25	14.25	13.95	13.95
3045	NYSE	CPS	Fri, Mar 15, 2024	14.13	14.57	14.08	14.18
3044	NYSE	CPS	Thu, Mar 14, 2024	14.43	14.70	14.09	14.19
3043	NYSE	CPS	Wed, Mar 13, 2024	14.43	14.90	14.43	14.60
3042	NYSE	CPS	Tue, Mar 12, 2024	14.24	14.66	13.90	14.57
3041	NYSE	CPS	Mon, Mar 11, 2024	14.11	14.26	13.99	14.26
3040	NYSE	CPS	Fri, Mar 8, 2024	14.39	14.68	14.04	14.23
3039	NYSE	CPS	Thu, Mar 7, 2024	14.37	14.54	14.03	14.19
3038	NYSE	CPS	Wed, Mar 6, 2024	14.43	14.66	14.00	14.18
3037	NYSE	CPS	Tue, Mar 5, 2024	13.87	14.43	13.80	14.23
3036	NYSE	CPS	Mon, Mar 4, 2024	14.25	14.50	13.80	14.10
3035	NYSE	CPS	Fri, Mar 1, 2024	14.11	14.35	13.76	14.07
3034	NYSE	CPS	Thu, Feb 29, 2024	14.20	14.46	13.93	14.06
3033	NYSE	CPS	Wed, Feb 28, 2024	13.76	14.13	13.76	13.90
3032	NYSE	CPS	Tue, Feb 27, 2024	14.51	14.67	13.83	14.01
3031	NYSE	CPS	Mon, Feb 26, 2024	13.50	14.32	13.36	14.29
3030	NYSE	CPS	Fri, Feb 23, 2024	13.53	13.83	13.18	13.44
3029	NYSE	CPS	Thu, Feb 22, 2024	14.38	14.40	13.51	13.53
3028	NYSE	CPS	Wed, Feb 21, 2024	14.40	14.74	14.12	14.30
3027	NYSE	CPS	Tue, Feb 20, 2024	13.96	14.85	13.50	14.54
3026	NYSE	CPS	Fri, Feb 16, 2024	16.79	16.90	13.79	14.16
3025	NYSE	CPS	Thu, Feb 15, 2024	18.89	19.52	18.77	19.20
3024	NYSE	CPS	Wed, Feb 14, 2024	17.63	18.65	17.50	18.61
3023	NYSE	CPS	Tue, Feb 13, 2024	17.79	18.08	17.21	17.26
3022	NYSE	CPS	Mon, Feb 12, 2024	18.11	18.96	18.11	18.89
3021	NYSE	CPS	Fri, Feb 9, 2024	17.44	18.00	17.23	17.90
3020	NYSE	CPS	Thu, Feb 8, 2024	16.95	17.42	16.92	17.21
3019	NYSE	CPS	Wed, Feb 7, 2024	17.29	17.29	16.64	16.96
3018	NYSE	CPS	Tue, Feb 6, 2024	16.74	17.27	16.74	17.16
3017	NYSE	CPS	Mon, Feb 5, 2024	17.11	17.11	16.36	16.98
3016	NYSE	CPS	Fri, Feb 2, 2024	17.32	17.69	16.85	17.45
3015	NYSE	CPS	Thu, Feb 1, 2024	17.80	18.12	17.20	17.68
3014	NYSE	CPS	Wed, Jan 31, 2024	17.87	18.42	17.54	17.59
3013	NYSE	CPS	Tue, Jan 30, 2024	17.90	19.00	17.40	18.02
3012	NYSE	CPS	Mon, Jan 29, 2024	16.69	17.19	16.26	17.13
3011	NYSE	CPS	Fri, Jan 26, 2024	17.40	17.68	16.61	16.79
3010	NYSE	CPS	Thu, Jan 25, 2024	17.17	17.29	16.53	17.26
3009	NYSE	CPS	Wed, Jan 24, 2024	18.01	18.01	16.65	16.74
3008	NYSE	CPS	Tue, Jan 23, 2024	17.90	17.96	17.54	17.75
3007	NYSE	CPS	Mon, Jan 22, 2024	16.97	17.74	16.85	17.42
3006	NYSE	CPS	Fri, Jan 19, 2024	16.63	17.07	16.36	16.72
3005	NYSE	CPS	Thu, Jan 18, 2024	16.83	16.86	16.02	16.57
3004	NYSE	CPS	Wed, Jan 17, 2024	16.01	16.62	15.80	16.59
3003	NYSE	CPS	Tue, Jan 16, 2024	16.41	16.61	16.11	16.40
3002	NYSE	CPS	Fri, Jan 12, 2024	17.03	17.24	16.44	16.65
3001	NYSE	CPS	Thu, Jan 11, 2024	17.13	17.24	16.78	16.92
3000	NYSE	CPS	Wed, Jan 10, 2024	17.24	17.58	16.96	17.19
2999	NYSE	CPS	Tue, Jan 9, 2024	17.76	17.95	17.45	17.52
2998	NYSE	CPS	Mon, Jan 8, 2024	17.55	18.39	17.17	18.16
2997	NYSE	CPS	Fri, Jan 5, 2024	17.31	18.04	17.01	17.64
2996	NYSE	CPS	Thu, Jan 4, 2024	17.30	17.49	16.87	17.01
2995	NYSE	CPS	Wed, Jan 3, 2024	18.29	18.38	17.42	17.49
2994	NYSE	CPS	Tue, Jan 2, 2024	19.28	19.28	18.50	18.74
2993	NYSE	CPS	Fri, Dec 29, 2023	20.38	20.75	19.45	19.54
2992	NYSE	CPS	Thu, Dec 28, 2023	20.31	20.50	19.80	20.17
2991	NYSE	CPS	Wed, Dec 27, 2023	20.00	20.66	19.87	20.38
2990	NYSE	CPS	Tue, Dec 26, 2023	19.00	20.82	19.00	20.06
2989	NYSE	CPS	Fri, Dec 22, 2023	17.91	18.93	17.54	18.70
2988	NYSE	CPS	Thu, Dec 21, 2023	17.33	17.56	16.97	17.53
2987	NYSE	CPS	Wed, Dec 20, 2023	17.89	17.96	16.79	16.83
2986	NYSE	CPS	Tue, Dec 19, 2023	17.67	18.15	17.44	17.89
2985	NYSE	CPS	Mon, Dec 18, 2023	17.04	17.94	16.80	17.44
2984	NYSE	CPS	Fri, Dec 15, 2023	18.44	18.44	16.05	17.10
2983	NYSE	CPS	Thu, Dec 14, 2023	17.90	18.76	17.90	18.33
2982	NYSE	CPS	Wed, Dec 13, 2023	16.15	17.48	15.97	17.36
2981	NYSE	CPS	Tue, Dec 12, 2023	16.65	16.66	16.00	16.28
2980	NYSE	CPS	Mon, Dec 11, 2023	16.90	16.90	16.16	16.43
2979	NYSE	CPS	Fri, Dec 8, 2023	16.56	17.05	16.43	16.93
2978	NYSE	CPS	Thu, Dec 7, 2023	17.00	17.00	16.35	16.60
2977	NYSE	CPS	Wed, Dec 6, 2023	16.87	17.47	16.67	17.01
2976	NYSE	CPS	Tue, Dec 5, 2023	18.05	18.05	16.70	16.77
2975	NYSE	CPS	Mon, Dec 4, 2023	18.23	18.75	17.97	18.28
2974	NYSE	CPS	Fri, Dec 1, 2023	17.77	18.27	17.34	18.22
2973	NYSE	CPS	Thu, Nov 30, 2023	18.90	18.90	17.59	17.74
2972	NYSE	CPS	Wed, Nov 29, 2023	18.66	19.29	18.55	18.70
2971	NYSE	CPS	Tue, Nov 28, 2023	18.35	18.61	18.04	18.21
2970	NYSE	CPS	Mon, Nov 27, 2023	18.62	18.76	18.04	18.66
2969	NYSE	CPS	Fri, Nov 24, 2023	18.79	19.13	18.63	18.64
2968	NYSE	CPS	Wed, Nov 22, 2023	18.94	19.16	18.68	18.79
2967	NYSE	CPS	Tue, Nov 21, 2023	18.78	19.07	18.56	18.73
2966	NYSE	CPS	Mon, Nov 20, 2023	18.42	19.20	18.04	18.93
2965	NYSE	CPS	Fri, Nov 17, 2023	18.79	18.85	18.02	18.31
2964	NYSE	CPS	Thu, Nov 16, 2023	18.22	19.04	17.64	18.56
2963	NYSE	CPS	Wed, Nov 15, 2023	18.30	18.30	17.31	18.07
2962	NYSE	CPS	Tue, Nov 14, 2023	18.05	18.54	17.68	18.06
2961	NYSE	CPS	Mon, Nov 13, 2023	17.57	17.57	16.91	16.98
2960	NYSE	CPS	Fri, Nov 10, 2023	17.06	18.00	16.78	17.46
2959	NYSE	CPS	Thu, Nov 9, 2023	19.18	19.20	16.65	16.80
2958	NYSE	CPS	Wed, Nov 8, 2023	18.87	19.34	18.49	19.27
2957	NYSE	CPS	Tue, Nov 7, 2023	17.85	18.85	17.48	18.79
2956	NYSE	CPS	Mon, Nov 6, 2023	18.48	18.51	17.61	17.96
2955	NYSE	CPS	Fri, Nov 3, 2023	15.74	18.58	15.49	18.31
2954	NYSE	CPS	Thu, Nov 2, 2023	12.43	12.80	12.13	12.73
2953	NYSE	CPS	Wed, Nov 1, 2023	12.35	12.55	11.81	12.24
2952	NYSE	CPS	Tue, Oct 31, 2023	12.65	12.65	12.03	12.42
2951	NYSE	CPS	Mon, Oct 30, 2023	12.50	12.92	12.37	12.67
2950	NYSE	CPS	Fri, Oct 27, 2023	12.34	12.52	12.05	12.20
2949	NYSE	CPS	Thu, Oct 26, 2023	11.50	13.20	11.49	12.41
2948	NYSE	CPS	Wed, Oct 25, 2023	11.50	11.52	11.26	11.32
2947	NYSE	CPS	Tue, Oct 24, 2023	11.46	11.90	11.42	11.63
2946	NYSE	CPS	Mon, Oct 23, 2023	11.65	12.08	11.24	11.28
2945	NYSE	CPS	Fri, Oct 20, 2023	11.40	11.91	11.36	11.75
2944	NYSE	CPS	Thu, Oct 19, 2023	11.96	11.99	11.29	11.40
2943	NYSE	CPS	Wed, Oct 18, 2023	12.42	12.49	11.80	11.96
2942	NYSE	CPS	Tue, Oct 17, 2023	12.57	13.04	12.50	12.62
2941	NYSE	CPS	Mon, Oct 16, 2023	13.06	13.45	12.66	12.70
2940	NYSE	CPS	Fri, Oct 13, 2023	13.70	13.70	12.85	12.96
2939	NYSE	CPS	Thu, Oct 12, 2023	14.00	14.00	13.28	13.68
2938	NYSE	CPS	Wed, Oct 11, 2023	13.63	14.01	13.39	14.00
2937	NYSE	CPS	Tue, Oct 10, 2023	12.66	14.16	12.66	13.62
2936	NYSE	CPS	Mon, Oct 9, 2023	12.78	12.99	12.33	12.59
2935	NYSE	CPS	Fri, Oct 6, 2023	12.12	13.03	12.12	12.98
2934	NYSE	CPS	Thu, Oct 5, 2023	12.50	12.87	12.34	12.39
2933	NYSE	CPS	Wed, Oct 4, 2023	12.92	13.13	12.57	12.60
2932	NYSE	CPS	Tue, Oct 3, 2023	12.88	13.00	12.51	12.89
2931	NYSE	CPS	Mon, Oct 2, 2023	13.53	13.66	12.61	13.14
2930	NYSE	CPS	Fri, Sep 29, 2023	12.22	13.95	12.17	13.42
2929	NYSE	CPS	Thu, Sep 28, 2023	13.09	13.16	11.92	12.03
2928	NYSE	CPS	Wed, Sep 27, 2023	14.11	14.26	12.70	12.95
2927	NYSE	CPS	Tue, Sep 26, 2023	14.18	14.39	13.89	13.92
2926	NYSE	CPS	Mon, Sep 25, 2023	14.33	14.64	14.13	14.34
2925	NYSE	CPS	Fri, Sep 22, 2023	14.53	14.99	14.50	14.53
2924	NYSE	CPS	Thu, Sep 21, 2023	14.92	15.01	14.38	14.46
2923	NYSE	CPS	Wed, Sep 20, 2023	15.81	16.24	15.14	15.18
2922	NYSE	CPS	Tue, Sep 19, 2023	15.68	17.29	15.67	15.73
2921	NYSE	CPS	Mon, Sep 18, 2023	15.16	16.03	14.67	15.65
2920	NYSE	CPS	Fri, Sep 15, 2023	14.60	15.40	14.34	15.28
2919	NYSE	CPS	Thu, Sep 14, 2023	14.04	14.78	13.97	14.74
2918	NYSE	CPS	Wed, Sep 13, 2023	13.93	14.20	13.68	13.98
2917	NYSE	CPS	Tue, Sep 12, 2023	14.16	14.41	13.93	13.98
2916	NYSE	CPS	Mon, Sep 11, 2023	14.39	14.48	13.80	14.25
2915	NYSE	CPS	Fri, Sep 8, 2023	14.36	14.43	13.99	14.17
2914	NYSE	CPS	Thu, Sep 7, 2023	15.00	15.00	14.37	14.39
2913	NYSE	CPS	Wed, Sep 6, 2023	15.11	15.41	14.71	14.98
2912	NYSE	CPS	Tue, Sep 5, 2023	15.12	15.24	14.72	15.13
2911	NYSE	CPS	Fri, Sep 1, 2023	15.10	15.68	14.95	15.42
2910	NYSE	CPS	Thu, Aug 31, 2023	15.32	15.61	14.85	14.94
2909	NYSE	CPS	Wed, Aug 30, 2023	15.05	15.48	15.01	15.27
2908	NYSE	CPS	Tue, Aug 29, 2023	14.50	15.50	14.21	15.14
2907	NYSE	CPS	Mon, Aug 28, 2023	14.87	15.17	14.34	14.37
2906	NYSE	CPS	Fri, Aug 25, 2023	15.53	15.68	14.82	14.88
2905	NYSE	CPS	Thu, Aug 24, 2023	15.96	15.96	15.26	15.35
2904	NYSE	CPS	Wed, Aug 23, 2023	15.78	16.26	15.78	15.86
2903	NYSE	CPS	Tue, Aug 22, 2023	15.87	16.15	15.43	15.82
2902	NYSE	CPS	Mon, Aug 21, 2023	16.26	16.51	15.60	15.78
2901	NYSE	CPS	Fri, Aug 18, 2023	15.93	16.53	15.92	16.28
2900	NYSE	CPS	Thu, Aug 17, 2023	16.18	16.88	15.95	16.18
2899	NYSE	CPS	Wed, Aug 16, 2023	17.06	17.46	16.10	16.12
2898	NYSE	CPS	Tue, Aug 15, 2023	18.18	18.27	17.08	17.14
2897	NYSE	CPS	Mon, Aug 14, 2023	18.21	18.88	17.68	18.49
2896	NYSE	CPS	Fri, Aug 11, 2023	18.18	18.49	17.91	18.37
2895	NYSE	CPS	Thu, Aug 10, 2023	18.67	19.34	18.32	18.44
2894	NYSE	CPS	Wed, Aug 9, 2023	19.80	19.83	18.00	18.66
2893	NYSE	CPS	Tue, Aug 8, 2023	21.45	21.54	19.14	19.62
2892	NYSE	CPS	Mon, Aug 7, 2023	21.77	22.74	21.22	22.29
2891	NYSE	CPS	Fri, Aug 4, 2023	20.85	21.74	18.51	21.70
2890	NYSE	CPS	Thu, Aug 3, 2023	18.67	18.81	17.88	18.51
2889	NYSE	CPS	Wed, Aug 2, 2023	18.73	19.02	18.23	18.97
2888	NYSE	CPS	Tue, Aug 1, 2023	18.22	19.13	18.09	19.04
2887	NYSE	CPS	Mon, Jul 31, 2023	17.86	18.50	17.76	18.42
2886	NYSE	CPS	Fri, Jul 28, 2023	17.54	18.00	17.09	17.75
2885	NYSE	CPS	Thu, Jul 27, 2023	18.21	18.26	17.16	17.17
2884	NYSE	CPS	Wed, Jul 26, 2023	16.95	17.70	16.95	17.67
2883	NYSE	CPS	Tue, Jul 25, 2023	16.60	17.45	16.55	17.06
2882	NYSE	CPS	Mon, Jul 24, 2023	16.19	16.93	15.79	16.90
2881	NYSE	CPS	Fri, Jul 21, 2023	16.76	17.17	16.11	16.21
2880	NYSE	CPS	Thu, Jul 20, 2023	16.17	16.56	15.61	16.32
2879	NYSE	CPS	Wed, Jul 19, 2023	16.43	16.95	16.13	16.44
2878	NYSE	CPS	Tue, Jul 18, 2023	14.95	17.39	14.95	16.19
2877	NYSE	CPS	Mon, Jul 17, 2023	13.90	15.13	13.86	14.91
2876	NYSE	CPS	Fri, Jul 14, 2023	14.26	14.26	13.67	13.95
2875	NYSE	CPS	Thu, Jul 13, 2023	14.73	14.73	14.24	14.34
2874	NYSE	CPS	Wed, Jul 12, 2023	14.60	14.88	14.50	14.60
2873	NYSE	CPS	Tue, Jul 11, 2023	14.40	14.52	13.85	14.21
2872	NYSE	CPS	Mon, Jul 10, 2023	14.09	14.50	14.05	14.16
2871	NYSE	CPS	Fri, Jul 7, 2023	14.07	14.55	14.07	14.15
2870	NYSE	CPS	Thu, Jul 6, 2023	13.75	14.16	13.50	14.01
2869	NYSE	CPS	Wed, Jul 5, 2023	15.00	15.00	13.91	13.93
2868	NYSE	CPS	Mon, Jul 3, 2023	14.10	14.92	13.97	14.90
2867	NYSE	CPS	Fri, Jun 30, 2023	14.69	15.49	14.18	14.26
2866	NYSE	CPS	Thu, Jun 29, 2023	14.98	15.57	14.37	14.53
2865	NYSE	CPS	Wed, Jun 28, 2023	14.70	15.41	14.31	14.91
2864	NYSE	CPS	Tue, Jun 27, 2023	12.64	14.68	12.39	14.60
2863	NYSE	CPS	Mon, Jun 26, 2023	12.70	13.31	11.81	12.58
2862	NYSE	CPS	Fri, Jun 23, 2023	14.32	14.59	12.45	12.76
2861	NYSE	CPS	Thu, Jun 22, 2023	14.97	15.45	14.54	14.74
2860	NYSE	CPS	Wed, Jun 21, 2023	14.47	15.57	14.18	15.25
2859	NYSE	CPS	Tue, Jun 20, 2023	13.08	14.50	13.08	14.32
2858	NYSE	CPS	Fri, Jun 16, 2023	13.39	14.09	12.71	12.87
2857	NYSE	CPS	Thu, Jun 15, 2023	11.89	13.49	11.83	13.17
2856	NYSE	CPS	Wed, Jun 14, 2023	12.22	12.34	11.61	11.75
2855	NYSE	CPS	Tue, Jun 13, 2023	12.08	12.34	11.84	12.00
2854	NYSE	CPS	Mon, Jun 12, 2023	12.03	12.48	11.74	11.83
2853	NYSE	CPS	Fri, Jun 9, 2023	12.29	12.53	11.95	12.00
2852	NYSE	CPS	Thu, Jun 8, 2023	12.26	12.48	11.82	12.14
2851	NYSE	CPS	Wed, Jun 7, 2023	12.46	12.99	12.16	12.34
2850	NYSE	CPS	Tue, Jun 6, 2023	11.73	12.75	11.69	12.40
2849	NYSE	CPS	Mon, Jun 5, 2023	11.69	12.23	11.63	11.59
2848	NYSE	CPS	Fri, Jun 2, 2023	11.34	11.91	11.12	11.59
2847	NYSE	CPS	Thu, Jun 1, 2023	10.86	11.17	10.48	11.00
2846	NYSE	CPS	Wed, May 31, 2023	10.64	10.96	10.18	10.87
2845	NYSE	CPS	Tue, May 30, 2023	11.80	11.91	10.46	10.62
2844	NYSE	CPS	Fri, May 26, 2023	11.24	11.70	11.21	11.61
2843	NYSE	CPS	Thu, May 25, 2023	11.36	11.53	10.70	11.13
2842	NYSE	CPS	Wed, May 24, 2023	11.38	11.58	11.00	11.25
2841	NYSE	CPS	Tue, May 23, 2023	11.55	12.41	11.45	11.61
2840	NYSE	CPS	Mon, May 22, 2023	11.48	11.95	11.33	11.61
2839	NYSE	CPS	Fri, May 19, 2023	10.59	11.40	10.56	11.32
2838	NYSE	CPS	Thu, May 18, 2023	10.60	10.95	10.10	10.46
2837	NYSE	CPS	Wed, May 17, 2023	10.25	10.80	10.25	10.61
2836	NYSE	CPS	Tue, May 16, 2023	10.04	10.50	9.96	10.11
2835	NYSE	CPS	Mon, May 15, 2023	10.07	10.39	9.94	10.27
2834	NYSE	CPS	Fri, May 12, 2023	10.75	11.03	10.04	10.08
2833	NYSE	CPS	Thu, May 11, 2023	10.54	10.91	10.38	10.59
2832	NYSE	CPS	Wed, May 10, 2023	11.54	11.54	10.63	10.63
2831	NYSE	CPS	Tue, May 9, 2023	11.39	11.61	11.09	11.27
2830	NYSE	CPS	Mon, May 8, 2023	11.53	11.88	11.18	11.50
2829	NYSE	CPS	Fri, May 5, 2023	11.33	12.07	11.26	11.50
2828	NYSE	CPS	Thu, May 4, 2023	11.55	11.71	9.87	11.22
2827	NYSE	CPS	Wed, May 3, 2023	13.07	13.43	12.56	12.56
2826	NYSE	CPS	Tue, May 2, 2023	13.40	13.46	12.72	13.20
2825	NYSE	CPS	Mon, May 1, 2023	13.45	13.58	13.30	13.48
2824	NYSE	CPS	Fri, Apr 28, 2023	12.55	13.96	12.47	13.45
2823	NYSE	CPS	Thu, Apr 27, 2023	11.80	12.64	11.66	12.59
2822	NYSE	CPS	Wed, Apr 26, 2023	10.92	11.89	10.90	11.58
2821	NYSE	CPS	Tue, Apr 25, 2023	11.33	11.61	10.90	10.95
2820	NYSE	CPS	Mon, Apr 24, 2023	11.22	11.45	11.05	11.38
2819	NYSE	CPS	Fri, Apr 21, 2023	11.22	11.43	10.75	11.24
2818	NYSE	CPS	Thu, Apr 20, 2023	11.62	11.92	11.18	11.20
2817	NYSE	CPS	Wed, Apr 19, 2023	12.09	12.21	11.80	11.86
2816	NYSE	CPS	Tue, Apr 18, 2023	12.60	12.66	12.12	12.28
2815	NYSE	CPS	Mon, Apr 17, 2023	12.84	13.07	12.49	12.50
2814	NYSE	CPS	Fri, Apr 14, 2023	13.03	13.36	12.68	12.74
2813	NYSE	CPS	Thu, Apr 13, 2023	13.20	13.37	12.94	13.00
2812	NYSE	CPS	Wed, Apr 12, 2023	13.30	13.30	12.93	13.05
2811	NYSE	CPS	Tue, Apr 11, 2023	12.84	13.34	12.74	13.16
2810	NYSE	CPS	Mon, Apr 10, 2023	12.11	12.85	11.63	12.71
2809	NYSE	CPS	Thu, Apr 6, 2023	12.26	12.57	11.96	12.15
2808	NYSE	CPS	Wed, Apr 5, 2023	12.89	12.89	12.03	12.28
2807	NYSE	CPS	Tue, Apr 4, 2023	13.89	13.89	12.90	13.07
2806	NYSE	CPS	Mon, Apr 3, 2023	14.20	14.24	13.70	13.85
2805	NYSE	CPS	Fri, Mar 31, 2023	13.74	14.33	13.74	14.24
2804	NYSE	CPS	Thu, Mar 30, 2023	13.72	13.80	13.42	13.49
2803	NYSE	CPS	Wed, Mar 29, 2023	13.95	14.06	13.42	13.42
2802	NYSE	CPS	Tue, Mar 28, 2023	13.49	14.13	13.49	13.73
2801	NYSE	CPS	Mon, Mar 27, 2023	13.60	13.94	13.14	13.60
2800	NYSE	CPS	Fri, Mar 24, 2023	13.06	13.52	12.63	13.22
2799	NYSE	CPS	Thu, Mar 23, 2023	13.25	13.63	13.00	13.25
2798	NYSE	CPS	Wed, Mar 22, 2023	14.03	14.03	13.06	13.06
2797	NYSE	CPS	Tue, Mar 21, 2023	13.76	14.11	13.56	13.76
2796	NYSE	CPS	Mon, Mar 20, 2023	13.31	13.41	12.75	13.14
2795	NYSE	CPS	Fri, Mar 17, 2023	13.57	13.69	12.82	12.95
2794	NYSE	CPS	Thu, Mar 16, 2023	12.71	14.04	12.50	13.95
2793	NYSE	CPS	Wed, Mar 15, 2023	14.04	14.18	12.81	13.05
2792	NYSE	CPS	Tue, Mar 14, 2023	14.53	15.02	14.33	14.72
2791	NYSE	CPS	Mon, Mar 13, 2023	14.59	14.92	13.88	14.07
2790	NYSE	CPS	Fri, Mar 10, 2023	15.63	15.63	14.70	15.27
2789	NYSE	CPS	Thu, Mar 9, 2023	16.40	16.88	15.67	15.76
2788	NYSE	CPS	Wed, Mar 8, 2023	15.75	16.55	15.47	16.48
2787	NYSE	CPS	Tue, Mar 7, 2023	16.20	16.49	15.64	15.73
2786	NYSE	CPS	Mon, Mar 6, 2023	16.89	17.39	16.03	16.15
2785	NYSE	CPS	Fri, Mar 3, 2023	16.23	16.92	16.00	16.87
2784	NYSE	CPS	Thu, Mar 2, 2023	15.52	16.30	15.21	16.04
2783	NYSE	CPS	Wed, Mar 1, 2023	16.11	16.52	15.66	15.90
2782	NYSE	CPS	Tue, Feb 28, 2023	15.56	16.30	15.55	15.95
2781	NYSE	CPS	Mon, Feb 27, 2023	15.67	16.10	15.42	15.57
2780	NYSE	CPS	Fri, Feb 24, 2023	15.38	15.74	15.10	15.45
2779	NYSE	CPS	Thu, Feb 23, 2023	15.89	16.29	15.27	15.77
2778	NYSE	CPS	Wed, Feb 22, 2023	14.78	16.06	14.64	15.78
2777	NYSE	CPS	Tue, Feb 21, 2023	14.81	15.35	14.63	14.79
2776	NYSE	CPS	Fri, Feb 17, 2023	16.79	16.79	14.78	15.15
2775	NYSE	CPS	Thu, Feb 16, 2023	17.74	18.12	17.35	17.68
2774	NYSE	CPS	Wed, Feb 15, 2023	17.28	18.55	16.78	18.32
2773	NYSE	CPS	Tue, Feb 14, 2023	17.20	17.72	16.95	17.51
2772	NYSE	CPS	Mon, Feb 13, 2023	17.30	17.71	16.86	17.39
2771	NYSE	CPS	Fri, Feb 10, 2023	17.91	18.15	16.80	17.26
2770	NYSE	CPS	Thu, Feb 9, 2023	17.81	18.95	17.60	18.20
2769	NYSE	CPS	Wed, Feb 8, 2023	16.77	17.85	16.57	17.56
2768	NYSE	CPS	Tue, Feb 7, 2023	17.51	17.69	16.27	17.06
2767	NYSE	CPS	Mon, Feb 6, 2023	16.87	17.79	16.73	17.61
2766	NYSE	CPS	Fri, Feb 3, 2023	16.68	17.81	16.68	17.07
2765	NYSE	CPS	Thu, Feb 2, 2023	18.16	18.44	16.31	17.11
2764	NYSE	CPS	Wed, Feb 1, 2023	16.69	17.64	16.48	17.34
2763	NYSE	CPS	Tue, Jan 31, 2023	15.62	16.80	15.42	16.71
2762	NYSE	CPS	Mon, Jan 30, 2023	14.87	15.57	14.78	15.20
2761	NYSE	CPS	Fri, Jan 27, 2023	13.25	15.41	13.25	15.05
2760	NYSE	CPS	Thu, Jan 26, 2023	12.55	13.14	12.17	13.06
2759	NYSE	CPS	Wed, Jan 25, 2023	12.39	12.62	12.08	12.32
2758	NYSE	CPS	Tue, Jan 24, 2023	12.69	13.00	12.27	12.68
2757	NYSE	CPS	Mon, Jan 23, 2023	12.59	13.15	12.34	13.11
2756	NYSE	CPS	Fri, Jan 20, 2023	12.50	13.37	12.50	12.50
2755	NYSE	CPS	Thu, Jan 19, 2023	12.95	13.06	12.16	12.44
2754	NYSE	CPS	Wed, Jan 18, 2023	13.38	14.00	13.11	13.31
2753	NYSE	CPS	Tue, Jan 17, 2023	12.05	13.31	12.05	13.10
2752	NYSE	CPS	Fri, Jan 13, 2023	14.26	14.49	11.55	12.30
2751	NYSE	CPS	Thu, Jan 12, 2023	13.35	14.34	13.32	14.26
2750	NYSE	CPS	Wed, Jan 11, 2023	12.90	13.46	12.63	13.23
2749	NYSE	CPS	Tue, Jan 10, 2023	11.76	12.76	11.59	12.70
2748	NYSE	CPS	Mon, Jan 9, 2023	11.60	11.98	10.82	11.72
2747	NYSE	CPS	Fri, Jan 6, 2023	10.84	11.57	10.70	11.34
2746	NYSE	CPS	Thu, Jan 5, 2023	10.36	10.78	10.01	10.65
2745	NYSE	CPS	Wed, Jan 4, 2023	9.60	10.48	9.60	10.30
2744	NYSE	CPS	Tue, Jan 3, 2023	9.30	10.22	9.24	9.45
2743	NYSE	CPS	Fri, Dec 30, 2022	8.66	9.82	8.66	9.06
2742	NYSE	CPS	Thu, Dec 29, 2022	7.86	8.90	7.58	8.68
2741	NYSE	CPS	Wed, Dec 28, 2022	6.70	7.87	6.70	7.53
2740	NYSE	CPS	Tue, Dec 27, 2022	6.60	7.17	6.49	6.81
2739	NYSE	CPS	Fri, Dec 23, 2022	6.36	6.54	6.23	6.50
2738	NYSE	CPS	Thu, Dec 22, 2022	6.63	6.63	6.17	6.38
2737	NYSE	CPS	Wed, Dec 21, 2022	6.42	6.98	6.42	6.78
2736	NYSE	CPS	Tue, Dec 20, 2022	6.09	6.33	6.03	6.28
2735	NYSE	CPS	Mon, Dec 19, 2022	6.43	6.43	5.92	6.14
2734	NYSE	CPS	Fri, Dec 16, 2022	6.17	6.56	6.07	6.56
2733	NYSE	CPS	Thu, Dec 15, 2022	6.52	6.68	6.23	6.31
2732	NYSE	CPS	Wed, Dec 14, 2022	6.51	7.01	6.51	6.71
2731	NYSE	CPS	Tue, Dec 13, 2022	6.75	6.90	6.37	6.54
2730	NYSE	CPS	Mon, Dec 12, 2022	6.26	6.65	6.12	6.58
2729	NYSE	CPS	Fri, Dec 9, 2022	6.24	6.56	6.24	6.26
2728	NYSE	CPS	Thu, Dec 8, 2022	6.06	6.33	5.98	6.26
2727	NYSE	CPS	Wed, Dec 7, 2022	6.22	6.31	5.93	6.00
2726	NYSE	CPS	Tue, Dec 6, 2022	6.51	6.56	6.20	6.27
2725	NYSE	CPS	Mon, Dec 5, 2022	6.61	6.77	6.46	6.49
2724	NYSE	CPS	Fri, Dec 2, 2022	6.63	6.88	6.61	6.84
2723	NYSE	CPS	Thu, Dec 1, 2022	6.95	7.24	6.80	6.87
2722	NYSE	CPS	Wed, Nov 30, 2022	6.81	7.12	6.61	7.07
2721	NYSE	CPS	Tue, Nov 29, 2022	6.56	6.93	6.56	6.72
2720	NYSE	CPS	Mon, Nov 28, 2022	7.03	7.06	6.60	6.63
2719	NYSE	CPS	Fri, Nov 25, 2022	7.13	7.24	6.90	7.23
2718	NYSE	CPS	Wed, Nov 23, 2022	6.64	7.18	6.44	7.05
2717	NYSE	CPS	Tue, Nov 22, 2022	6.79	7.05	6.61	6.65
2716	NYSE	CPS	Mon, Nov 21, 2022	7.56	7.56	6.68	6.80
2715	NYSE	CPS	Fri, Nov 18, 2022	7.39	7.53	7.24	7.44
2714	NYSE	CPS	Thu, Nov 17, 2022	7.26	7.51	7.17	7.24
2713	NYSE	CPS	Wed, Nov 16, 2022	7.84	7.85	7.28	7.49
2712	NYSE	CPS	Tue, Nov 15, 2022	8.10	8.65	7.79	7.86
2711	NYSE	CPS	Mon, Nov 14, 2022	8.10	8.13	7.43	7.46
2710	NYSE	CPS	Fri, Nov 11, 2022	7.75	8.44	7.75	8.12
2709	NYSE	CPS	Thu, Nov 10, 2022	7.86	7.95	7.68	7.78
2708	NYSE	CPS	Wed, Nov 9, 2022	7.49	7.65	7.33	7.50
2707	NYSE	CPS	Tue, Nov 8, 2022	7.71	7.93	7.54	7.63
2706	NYSE	CPS	Mon, Nov 7, 2022	7.71	7.81	7.37	7.66
2705	NYSE	CPS	Fri, Nov 4, 2022	7.58	7.64	7.12	7.60
2704	NYSE	CPS	Thu, Nov 3, 2022	7.02	7.85	6.62	7.46
2703	NYSE	CPS	Wed, Nov 2, 2022	9.40	9.40	6.90	7.01
2702	NYSE	CPS	Tue, Nov 1, 2022	9.67	9.85	9.19	9.53
2701	NYSE	CPS	Mon, Oct 31, 2022	9.40	9.73	8.99	9.50
2700	NYSE	CPS	Fri, Oct 28, 2022	9.02	9.54	8.77	9.40
2699	NYSE	CPS	Thu, Oct 27, 2022	8.65	9.39	8.41	9.00
2698	NYSE	CPS	Wed, Oct 26, 2022	8.13	8.47	7.91	8.38
2697	NYSE	CPS	Tue, Oct 25, 2022	7.06	8.24	7.06	8.13
2696	NYSE	CPS	Mon, Oct 24, 2022	6.63	7.27	6.07	7.13
2695	NYSE	CPS	Fri, Oct 21, 2022	6.42	6.70	6.25	6.60
2694	NYSE	CPS	Thu, Oct 20, 2022	6.46	6.78	6.23	6.32
2693	NYSE	CPS	Wed, Oct 19, 2022	6.47	6.56	6.21	6.48
2692	NYSE	CPS	Tue, Oct 18, 2022	6.52	7.00	6.45	6.59
2691	NYSE	CPS	Mon, Oct 17, 2022	6.57	6.62	6.38	6.49
2690	NYSE	CPS	Fri, Oct 14, 2022	6.54	6.66	6.19	6.31
2689	NYSE	CPS	Thu, Oct 13, 2022	6.22	6.45	6.12	6.33
2688	NYSE	CPS	Wed, Oct 12, 2022	6.42	6.53	6.17	6.46
2687	NYSE	CPS	Tue, Oct 11, 2022	6.24	6.79	6.14	6.46
2686	NYSE	CPS	Mon, Oct 10, 2022	6.62	6.71	6.16	6.32
2685	NYSE	CPS	Fri, Oct 7, 2022	6.62	6.75	6.33	6.58
2684	NYSE	CPS	Thu, Oct 6, 2022	6.60	6.83	6.51	6.82
2683	NYSE	CPS	Wed, Oct 5, 2022	6.37	6.72	6.22	6.59
2682	NYSE	CPS	Tue, Oct 4, 2022	6.07	6.92	6.06	6.79
2681	NYSE	CPS	Mon, Oct 3, 2022	6.00	6.18	5.69	5.85
2680	NYSE	CPS	Fri, Sep 30, 2022	6.05	6.26	5.83	5.84
2679	NYSE	CPS	Thu, Sep 29, 2022	6.67	6.67	5.90	6.02
2678	NYSE	CPS	Wed, Sep 28, 2022	6.74	6.97	6.63	6.89
2677	NYSE	CPS	Tue, Sep 27, 2022	6.80	7.03	6.57	6.66
2676	NYSE	CPS	Mon, Sep 26, 2022	6.58	7.14	6.49	6.57
2675	NYSE	CPS	Fri, Sep 23, 2022	6.89	6.93	6.56	6.72
2674	NYSE	CPS	Thu, Sep 22, 2022	7.10	7.13	6.75	7.06
2673	NYSE	CPS	Wed, Sep 21, 2022	7.68	7.68	7.03	7.07
2672	NYSE	CPS	Tue, Sep 20, 2022	7.82	7.85	7.62	7.64
2671	NYSE	CPS	Mon, Sep 19, 2022	7.59	8.01	7.58	8.01
2670	NYSE	CPS	Fri, Sep 16, 2022	8.30	8.31	7.51	7.72
2669	NYSE	CPS	Thu, Sep 15, 2022	8.28	8.77	8.28	8.55
2668	NYSE	CPS	Wed, Sep 14, 2022	8.65	8.65	8.25	8.35
2667	NYSE	CPS	Tue, Sep 13, 2022	8.38	8.88	8.20	8.60
2666	NYSE	CPS	Mon, Sep 12, 2022	8.17	8.89	8.17	8.81
2665	NYSE	CPS	Fri, Sep 9, 2022	7.66	8.19	7.58	8.16
2664	NYSE	CPS	Thu, Sep 8, 2022	7.26	7.63	7.04	7.53
2663	NYSE	CPS	Wed, Sep 7, 2022	7.28	7.50	7.20	7.33
2662	NYSE	CPS	Tue, Sep 6, 2022	8.07	8.08	7.10	7.30
2661	NYSE	CPS	Fri, Sep 2, 2022	7.85	8.26	7.58	8.07
2660	NYSE	CPS	Thu, Sep 1, 2022	7.63	7.76	7.31	7.73
2659	NYSE	CPS	Wed, Aug 31, 2022	8.14	8.44	7.78	7.83
2658	NYSE	CPS	Tue, Aug 30, 2022	8.15	8.21	7.96	8.06
2657	NYSE	CPS	Mon, Aug 29, 2022	8.37	8.57	8.08	8.13
2656	NYSE	CPS	Fri, Aug 26, 2022	8.95	9.00	8.47	8.60
2655	NYSE	CPS	Thu, Aug 25, 2022	9.05	9.27	8.77	8.93
2654	NYSE	CPS	Wed, Aug 24, 2022	8.83	9.14	8.66	8.70
2653	NYSE	CPS	Tue, Aug 23, 2022	9.30	9.48	8.82	8.88
2652	NYSE	CPS	Mon, Aug 22, 2022	8.77	9.28	8.60	9.27
2651	NYSE	CPS	Fri, Aug 19, 2022	9.50	9.62	9.14	9.30
2650	NYSE	CPS	Thu, Aug 18, 2022	10.32	10.51	9.64	9.73
2649	NYSE	CPS	Wed, Aug 17, 2022	10.59	10.80	10.18	10.39
2648	NYSE	CPS	Tue, Aug 16, 2022	11.09	11.59	10.77	10.88
2647	NYSE	CPS	Mon, Aug 15, 2022	10.57	11.10	10.31	11.09
2646	NYSE	CPS	Fri, Aug 12, 2022	10.89	11.40	10.43	10.96
2645	NYSE	CPS	Thu, Aug 11, 2022	10.56	11.47	10.56	10.97
2644	NYSE	CPS	Wed, Aug 10, 2022	10.00	10.75	9.80	10.58
2643	NYSE	CPS	Tue, Aug 9, 2022	9.32	9.90	9.04	9.71
2642	NYSE	CPS	Mon, Aug 8, 2022	8.63	9.50	8.57	9.36
2641	NYSE	CPS	Fri, Aug 5, 2022	7.15	10.00	7.15	8.53
2640	NYSE	CPS	Thu, Aug 4, 2022	4.96	5.15	4.78	5.03
2639	NYSE	CPS	Wed, Aug 3, 2022	4.66	5.22	4.66	5.00
2638	NYSE	CPS	Tue, Aug 2, 2022	4.18	4.70	4.15	4.56
2637	NYSE	CPS	Mon, Aug 1, 2022	4.35	4.44	4.13	4.20
2636	NYSE	CPS	Fri, Jul 29, 2022	4.47	4.48	4.30	4.31
2635	NYSE	CPS	Thu, Jul 28, 2022	4.72	4.87	4.27	4.47
2634	NYSE	CPS	Wed, Jul 27, 2022	4.57	4.77	4.49	4.75
2633	NYSE	CPS	Tue, Jul 26, 2022	4.95	5.04	4.39	4.52
2632	NYSE	CPS	Mon, Jul 25, 2022	5.10	5.10	4.80	4.96
2631	NYSE	CPS	Fri, Jul 22, 2022	5.45	5.52	4.76	5.00
2630	NYSE	CPS	Thu, Jul 21, 2022	5.60	5.60	5.25	5.44
2629	NYSE	CPS	Wed, Jul 20, 2022	5.16	5.60	5.15	5.60
2628	NYSE	CPS	Tue, Jul 19, 2022	4.70	5.24	4.70	5.16
2627	NYSE	CPS	Mon, Jul 18, 2022	4.58	4.93	4.54	4.56
2626	NYSE	CPS	Fri, Jul 15, 2022	4.69	4.69	4.49	4.50
2625	NYSE	CPS	Thu, Jul 14, 2022	4.50	4.56	4.34	4.52
2624	NYSE	CPS	Wed, Jul 13, 2022	4.47	4.69	4.30	4.56
2623	NYSE	CPS	Tue, Jul 12, 2022	4.35	4.64	4.35	4.56
2622	NYSE	CPS	Mon, Jul 11, 2022	4.98	5.06	4.30	4.41
2621	NYSE	CPS	Fri, Jul 8, 2022	4.88	5.09	4.84	5.06
2620	NYSE	CPS	Thu, Jul 7, 2022	4.73	5.10	4.64	4.97
2619	NYSE	CPS	Wed, Jul 6, 2022	4.91	5.01	4.48	4.73
2618	NYSE	CPS	Tue, Jul 5, 2022	4.90	5.15	4.72	4.92
2617	NYSE	CPS	Fri, Jul 1, 2022	4.93	5.22	4.84	5.10
2616	NYSE	CPS	Thu, Jun 30, 2022	5.24	5.34	4.64	4.99
2615	NYSE	CPS	Wed, Jun 29, 2022	5.61	5.61	5.24	5.41
2614	NYSE	CPS	Tue, Jun 28, 2022	5.50	6.00	5.50	5.60
2613	NYSE	CPS	Mon, Jun 27, 2022	5.17	5.67	4.91	5.55
2612	NYSE	CPS	Fri, Jun 24, 2022	4.77	5.28	4.77	5.18
2611	NYSE	CPS	Thu, Jun 23, 2022	4.41	4.90	4.41	4.73
2610	NYSE	CPS	Wed, Jun 22, 2022	4.19	4.44	4.08	4.41
2609	NYSE	CPS	Tue, Jun 21, 2022	4.70	4.80	4.21	4.26
2608	NYSE	CPS	Fri, Jun 17, 2022	4.02	4.55	3.94	4.43
2607	NYSE	CPS	Thu, Jun 16, 2022	3.59	4.07	3.53	4.03
2606	NYSE	CPS	Wed, Jun 15, 2022	4.69	4.77	3.66	3.71
2605	NYSE	CPS	Tue, Jun 14, 2022	4.90	5.32	4.82	5.05
2604	NYSE	CPS	Mon, Jun 13, 2022	5.05	5.12	4.75	4.86
2603	NYSE	CPS	Fri, Jun 10, 2022	5.69	5.85	5.18	5.20
2602	NYSE	CPS	Thu, Jun 9, 2022	6.14	6.26	5.79	5.80
2601	NYSE	CPS	Wed, Jun 8, 2022	6.51	6.59	6.05	6.13
2600	NYSE	CPS	Tue, Jun 7, 2022	6.18	6.60	6.02	6.49
2599	NYSE	CPS	Mon, Jun 6, 2022	5.93	6.54	5.93	6.20
2598	NYSE	CPS	Fri, Jun 3, 2022	5.99	6.01	5.55	5.89
2597	NYSE	CPS	Thu, Jun 2, 2022	5.74	6.20	5.74	6.08
2596	NYSE	CPS	Wed, Jun 1, 2022	5.70	5.91	5.45	5.76
2595	NYSE	CPS	Tue, May 31, 2022	5.60	5.73	5.37	5.62
2594	NYSE	CPS	Fri, May 27, 2022	5.38	5.78	5.38	5.65
2593	NYSE	CPS	Thu, May 26, 2022	5.00	5.59	4.99	5.30
2592	NYSE	CPS	Wed, May 25, 2022	4.64	5.06	4.64	4.98
2591	NYSE	CPS	Tue, May 24, 2022	4.78	4.84	4.54	4.68
2590	NYSE	CPS	Mon, May 23, 2022	4.83	4.92	4.55	4.85
2589	NYSE	CPS	Fri, May 20, 2022	4.93	4.99	4.53	4.83
2588	NYSE	CPS	Thu, May 19, 2022	4.67	4.99	4.63	4.79
2587	NYSE	CPS	Wed, May 18, 2022	5.10	5.16	4.71	4.74
2586	NYSE	CPS	Tue, May 17, 2022	5.13	5.44	4.97	5.27
2585	NYSE	CPS	Mon, May 16, 2022	5.50	5.57	4.97	4.97
2584	NYSE	CPS	Fri, May 13, 2022	5.59	5.92	5.54	5.59
2583	NYSE	CPS	Thu, May 12, 2022	5.38	5.85	5.17	5.50
2582	NYSE	CPS	Wed, May 11, 2022	5.46	5.63	5.17	5.48
2581	NYSE	CPS	Tue, May 10, 2022	5.99	6.05	5.34	5.50
2580	NYSE	CPS	Mon, May 9, 2022	6.06	6.34	5.82	5.83
2579	NYSE	CPS	Fri, May 6, 2022	5.53	6.59	5.34	6.25
2578	NYSE	CPS	Thu, May 5, 2022	5.69	5.89	5.48	5.70
2577	NYSE	CPS	Wed, May 4, 2022	5.59	5.92	5.39	5.85
2576	NYSE	CPS	Tue, May 3, 2022	5.42	5.98	5.28	5.59
2575	NYSE	CPS	Mon, May 2, 2022	4.54	5.57	4.51	5.50
2574	NYSE	CPS	Fri, Apr 29, 2022	5.84	6.07	4.47	4.61
2573	NYSE	CPS	Thu, Apr 28, 2022	5.97	6.18	5.73	5.95
2572	NYSE	CPS	Wed, Apr 27, 2022	6.19	6.35	5.79	5.86
2571	NYSE	CPS	Tue, Apr 26, 2022	6.65	6.68	6.11	6.24
2570	NYSE	CPS	Mon, Apr 25, 2022	6.25	6.71	5.98	6.67
2569	NYSE	CPS	Fri, Apr 22, 2022	6.60	6.76	6.23	6.27
2568	NYSE	CPS	Thu, Apr 21, 2022	7.09	7.19	6.63	6.68
2567	NYSE	CPS	Wed, Apr 20, 2022	7.11	7.32	6.80	6.87
2566	NYSE	CPS	Tue, Apr 19, 2022	6.78	7.18	6.75	7.04
2565	NYSE	CPS	Mon, Apr 18, 2022	7.02	7.08	6.61	6.77
2564	NYSE	CPS	Thu, Apr 14, 2022	7.45	7.58	6.96	7.04
2563	NYSE	CPS	Wed, Apr 13, 2022	7.43	7.50	7.23	7.38
2562	NYSE	CPS	Tue, Apr 12, 2022	7.33	7.56	7.10	7.32
2561	NYSE	CPS	Mon, Apr 11, 2022	7.11	7.43	6.92	7.27
2560	NYSE	CPS	Fri, Apr 8, 2022	7.44	7.55	7.14	7.19
2559	NYSE	CPS	Thu, Apr 7, 2022	7.85	7.92	7.23	7.43
2558	NYSE	CPS	Wed, Apr 6, 2022	7.79	8.05	7.55	7.87
2557	NYSE	CPS	Tue, Apr 5, 2022	8.54	8.69	7.75	8.02
2556	NYSE	CPS	Mon, Apr 4, 2022	8.42	8.81	8.10	8.58
2555	NYSE	CPS	Fri, Apr 1, 2022	8.93	8.95	8.07	8.26
2554	NYSE	CPS	Thu, Mar 31, 2022	9.28	9.28	8.66	8.77
2553	NYSE	CPS	Wed, Mar 30, 2022	9.57	9.64	9.15	9.28
2552	NYSE	CPS	Tue, Mar 29, 2022	9.42	10.07	9.34	9.74
2551	NYSE	CPS	Mon, Mar 28, 2022	9.55	9.56	8.77	9.14
2550	NYSE	CPS	Fri, Mar 25, 2022	10.09	10.19	9.40	9.45
2549	NYSE	CPS	Thu, Mar 24, 2022	10.15	10.38	9.62	10.20
2548	NYSE	CPS	Wed, Mar 23, 2022	10.24	10.55	9.96	10.10
2547	NYSE	CPS	Tue, Mar 22, 2022	10.00	10.77	9.94	10.45
2546	NYSE	CPS	Mon, Mar 21, 2022	11.11	11.30	9.93	10.01
2545	NYSE	CPS	Fri, Mar 18, 2022	10.37	11.11	10.12	11.03
2544	NYSE	CPS	Thu, Mar 17, 2022	10.44	11.17	10.13	10.50
2543	NYSE	CPS	Wed, Mar 16, 2022	9.18	10.72	9.18	10.71
2542	NYSE	CPS	Tue, Mar 15, 2022	8.73	9.23	8.48	8.93
2541	NYSE	CPS	Mon, Mar 14, 2022	9.09	9.10	8.49	8.67
2540	NYSE	CPS	Fri, Mar 11, 2022	9.17	9.60	8.76	8.98
2539	NYSE	CPS	Thu, Mar 10, 2022	9.00	9.05	8.11	9.04
2538	NYSE	CPS	Wed, Mar 9, 2022	8.91	9.72	8.91	9.26
2537	NYSE	CPS	Tue, Mar 8, 2022	8.69	9.00	7.99	8.57
2536	NYSE	CPS	Mon, Mar 7, 2022	9.56	9.94	8.46	8.55
2535	NYSE	CPS	Fri, Mar 4, 2022	10.84	11.28	10.45	10.63
2534	NYSE	CPS	Thu, Mar 3, 2022	12.53	12.53	10.97	10.99
2533	NYSE	CPS	Wed, Mar 2, 2022	11.98	13.05	11.77	12.57
2532	NYSE	CPS	Tue, Mar 1, 2022	12.58	12.61	10.85	11.80
2531	NYSE	CPS	Mon, Feb 28, 2022	13.10	13.22	12.08	12.72
2530	NYSE	CPS	Fri, Feb 25, 2022	13.06	13.42	12.74	13.30
2529	NYSE	CPS	Thu, Feb 24, 2022	12.35	12.95	11.93	12.88
2528	NYSE	CPS	Wed, Feb 23, 2022	13.00	15.36	12.92	13.04
2527	NYSE	CPS	Tue, Feb 22, 2022	14.44	14.50	11.87	12.80
2526	NYSE	CPS	Fri, Feb 18, 2022	12.21	15.40	12.21	14.49
2525	NYSE	CPS	Thu, Feb 17, 2022	15.53	15.95	14.40	15.30
2524	NYSE	CPS	Wed, Feb 16, 2022	16.62	17.09	15.82	15.95
2523	NYSE	CPS	Tue, Feb 15, 2022	17.03	17.54	16.64	16.86
2522	NYSE	CPS	Mon, Feb 14, 2022	17.61	17.61	16.42	16.88
2521	NYSE	CPS	Fri, Feb 11, 2022	18.75	18.88	17.02	17.47
2520	NYSE	CPS	Thu, Feb 10, 2022	19.22	19.65	18.36	18.68
2519	NYSE	CPS	Wed, Feb 9, 2022	19.43	19.68	19.29	19.47
2518	NYSE	CPS	Tue, Feb 8, 2022	19.03	19.49	18.81	19.01
2517	NYSE	CPS	Mon, Feb 7, 2022	19.18	19.58	18.26	18.88
2516	NYSE	CPS	Fri, Feb 4, 2022	19.21	19.58	18.57	19.24
2515	NYSE	CPS	Thu, Feb 3, 2022	18.91	19.61	18.56	19.19
2514	NYSE	CPS	Wed, Feb 2, 2022	20.53	20.53	19.11	19.40
2513	NYSE	CPS	Tue, Feb 1, 2022	20.98	21.14	19.76	20.47
2512	NYSE	CPS	Mon, Jan 31, 2022	19.15	21.31	19.15	20.59
2511	NYSE	CPS	Fri, Jan 28, 2022	19.70	19.83	18.11	19.48
2510	NYSE	CPS	Thu, Jan 27, 2022	21.31	21.44	19.26	19.73
2509	NYSE	CPS	Wed, Jan 26, 2022	22.38	22.82	20.95	21.10
2508	NYSE	CPS	Tue, Jan 25, 2022	21.03	22.27	20.84	21.97
2507	NYSE	CPS	Mon, Jan 24, 2022	20.83	22.28	19.06	22.07
2506	NYSE	CPS	Fri, Jan 21, 2022	22.02	23.00	21.18	21.57
2505	NYSE	CPS	Thu, Jan 20, 2022	23.67	24.43	22.23	22.44
2504	NYSE	CPS	Wed, Jan 19, 2022	26.38	26.38	23.50	23.74
2503	NYSE	CPS	Tue, Jan 18, 2022	26.94	27.28	26.10	26.16
2502	NYSE	CPS	Fri, Jan 14, 2022	25.56	27.35	25.43	27.31
2501	NYSE	CPS	Thu, Jan 13, 2022	25.39	26.51	25.39	25.93
2500	NYSE	CPS	Wed, Jan 12, 2022	25.46	25.90	25.08	25.13
2499	NYSE	CPS	Tue, Jan 11, 2022	24.81	26.00	24.74	25.23
2498	NYSE	CPS	Mon, Jan 10, 2022	24.73	25.20	23.56	25.07
2497	NYSE	CPS	Fri, Jan 7, 2022	25.34	26.25	25.06	25.08
2496	NYSE	CPS	Thu, Jan 6, 2022	24.17	25.69	23.56	25.29
2495	NYSE	CPS	Wed, Jan 5, 2022	24.43	25.62	23.84	24.23
2494	NYSE	CPS	Tue, Jan 4, 2022	24.11	24.85	23.61	24.61
2493	NYSE	CPS	Mon, Jan 3, 2022	22.81	24.42	22.75	23.63
2492	NYSE	CPS	Fri, Dec 31, 2021	21.74	22.66	21.28	22.41
2491	NYSE	CPS	Thu, Dec 30, 2021	21.62	22.54	21.34	21.58
2490	NYSE	CPS	Wed, Dec 29, 2021	21.27	21.56	20.96	21.54
2489	NYSE	CPS	Tue, Dec 28, 2021	21.24	21.76	20.56	21.04
2488	NYSE	CPS	Mon, Dec 27, 2021	20.66	21.54	20.65	21.35
2487	NYSE	CPS	Thu, Dec 23, 2021	20.02	21.08	19.94	20.80
2486	NYSE	CPS	Wed, Dec 22, 2021	18.93	20.15	18.65	19.72
2485	NYSE	CPS	Tue, Dec 21, 2021	18.66	19.41	18.46	18.99
2484	NYSE	CPS	Mon, Dec 20, 2021	18.48	18.49	17.05	18.36
2483	NYSE	CPS	Fri, Dec 17, 2021	18.82	19.86	18.43	18.78
2482	NYSE	CPS	Thu, Dec 16, 2021	19.76	20.14	17.68	18.70
2481	NYSE	CPS	Wed, Dec 15, 2021	20.78	21.30	17.59	19.71
2480	NYSE	CPS	Tue, Dec 14, 2021	23.64	23.64	20.32	21.21
2479	NYSE	CPS	Mon, Dec 13, 2021	25.75	26.10	24.03	24.10
2478	NYSE	CPS	Fri, Dec 10, 2021	26.27	26.94	25.10	25.97
2477	NYSE	CPS	Thu, Dec 9, 2021	26.04	26.67	25.71	25.95
2476	NYSE	CPS	Wed, Dec 8, 2021	25.15	26.90	24.93	26.38
2475	NYSE	CPS	Tue, Dec 7, 2021	23.95	25.08	23.95	25.00
2474	NYSE	CPS	Mon, Dec 6, 2021	22.29	23.88	21.74	23.35
2473	NYSE	CPS	Fri, Dec 3, 2021	23.52	23.80	21.77	22.08
2472	NYSE	CPS	Thu, Dec 2, 2021	22.58	23.43	22.07	23.27
2471	NYSE	CPS	Wed, Dec 1, 2021	24.06	24.50	22.45	22.47
2470	NYSE	CPS	Tue, Nov 30, 2021	23.78	24.05	23.00	23.09
2469	NYSE	CPS	Mon, Nov 29, 2021	26.24	26.24	22.79	24.26
2468	NYSE	CPS	Fri, Nov 26, 2021	25.12	25.90	24.80	25.88
2467	NYSE	CPS	Wed, Nov 24, 2021	25.33	26.85	25.21	26.36
2466	NYSE	CPS	Tue, Nov 23, 2021	24.99	25.98	24.82	25.70
2465	NYSE	CPS	Mon, Nov 22, 2021	24.31	25.31	24.07	24.97
2464	NYSE	CPS	Fri, Nov 19, 2021	24.10	24.32	23.27	24.20
2463	NYSE	CPS	Thu, Nov 18, 2021	25.51	25.51	24.00	24.51
2462	NYSE	CPS	Wed, Nov 17, 2021	25.00	25.39	24.34	25.34
2461	NYSE	CPS	Tue, Nov 16, 2021	24.67	26.23	24.50	25.40
2460	NYSE	CPS	Mon, Nov 15, 2021	24.18	24.80	24.00	24.66
2459	NYSE	CPS	Fri, Nov 12, 2021	24.06	24.45	23.83	24.11
2458	NYSE	CPS	Thu, Nov 11, 2021	23.37	24.09	23.22	23.81
2457	NYSE	CPS	Wed, Nov 10, 2021	23.57	24.14	23.04	23.25
2456	NYSE	CPS	Tue, Nov 9, 2021	22.38	24.00	22.27	23.77
2455	NYSE	CPS	Mon, Nov 8, 2021	21.97	23.29	21.31	22.47
2454	NYSE	CPS	Fri, Nov 5, 2021	22.43	22.64	20.79	21.78
2453	NYSE	CPS	Thu, Nov 4, 2021	25.65	26.49	21.89	22.06
2452	NYSE	CPS	Wed, Nov 3, 2021	26.77	28.06	26.33	27.70
2451	NYSE	CPS	Tue, Nov 2, 2021	27.19	27.29	26.29	26.99
2450	NYSE	CPS	Mon, Nov 1, 2021	26.20	27.29	26.20	26.94
2449	NYSE	CPS	Fri, Oct 29, 2021	26.15	26.43	25.54	25.94
2448	NYSE	CPS	Thu, Oct 28, 2021	25.15	26.52	25.15	26.18
2447	NYSE	CPS	Wed, Oct 27, 2021	25.65	25.67	24.76	24.82
2446	NYSE	CPS	Tue, Oct 26, 2021	26.38	26.57	25.56	25.64
2445	NYSE	CPS	Mon, Oct 25, 2021	25.07	26.58	24.93	26.26
2444	NYSE	CPS	Fri, Oct 22, 2021	26.07	26.31	24.66	24.91
2443	NYSE	CPS	Thu, Oct 21, 2021	25.14	26.20	25.14	26.13
2442	NYSE	CPS	Wed, Oct 20, 2021	24.42	25.41	24.19	25.16
2441	NYSE	CPS	Tue, Oct 19, 2021	24.71	24.78	23.80	24.65
2440	NYSE	CPS	Mon, Oct 18, 2021	24.63	24.88	23.83	24.57
2439	NYSE	CPS	Fri, Oct 15, 2021	24.92	25.15	24.44	24.82
2438	NYSE	CPS	Thu, Oct 14, 2021	23.75	24.51	23.42	24.46
2437	NYSE	CPS	Wed, Oct 13, 2021	23.67	23.75	22.75	23.39
2436	NYSE	CPS	Tue, Oct 12, 2021	23.51	24.00	23.10	23.73
2435	NYSE	CPS	Mon, Oct 11, 2021	23.34	24.12	23.34	23.49
2434	NYSE	CPS	Fri, Oct 8, 2021	22.26	23.40	22.26	23.30
2433	NYSE	CPS	Thu, Oct 7, 2021	21.05	22.36	21.05	22.30
2432	NYSE	CPS	Wed, Oct 6, 2021	21.74	21.84	20.58	20.77
2431	NYSE	CPS	Tue, Oct 5, 2021	22.13	22.38	21.68	22.07
2430	NYSE	CPS	Mon, Oct 4, 2021	22.24	22.78	21.65	22.10
2429	NYSE	CPS	Fri, Oct 1, 2021	21.97	22.56	21.27	22.30
2428	NYSE	CPS	Thu, Sep 30, 2021	22.15	22.49	21.64	21.91
2427	NYSE	CPS	Wed, Sep 29, 2021	22.81	23.15	21.53	22.18
2426	NYSE	CPS	Tue, Sep 28, 2021	24.11	24.13	22.66	22.73
2425	NYSE	CPS	Mon, Sep 27, 2021	23.63	24.74	23.63	24.13
2424	NYSE	CPS	Fri, Sep 24, 2021	23.59	23.97	22.99	23.58
2423	NYSE	CPS	Thu, Sep 23, 2021	23.37	24.29	23.37	23.93
2422	NYSE	CPS	Wed, Sep 22, 2021	22.96	23.58	22.90	23.02
2421	NYSE	CPS	Tue, Sep 21, 2021	22.65	22.94	22.10	22.73
2420	NYSE	CPS	Mon, Sep 20, 2021	21.72	22.52	21.19	22.38
2419	NYSE	CPS	Fri, Sep 17, 2021	22.79	22.96	21.79	22.56
2418	NYSE	CPS	Thu, Sep 16, 2021	22.25	23.10	21.65	22.84
2417	NYSE	CPS	Wed, Sep 15, 2021	21.92	22.46	21.10	22.45
2416	NYSE	CPS	Tue, Sep 14, 2021	22.97	22.98	21.69	21.84
2415	NYSE	CPS	Mon, Sep 13, 2021	22.05	22.97	21.47	22.90
2414	NYSE	CPS	Fri, Sep 10, 2021	22.72	22.99	21.73	21.77
2413	NYSE	CPS	Thu, Sep 9, 2021	21.55	23.16	21.22	22.43
2412	NYSE	CPS	Wed, Sep 8, 2021	22.06	22.41	21.01	21.54
2411	NYSE	CPS	Tue, Sep 7, 2021	22.16	22.74	21.91	22.26
2410	NYSE	CPS	Fri, Sep 3, 2021	22.86	22.86	21.74	22.27
2409	NYSE	CPS	Thu, Sep 2, 2021	23.57	23.82	22.72	22.75
2408	NYSE	CPS	Wed, Sep 1, 2021	23.51	23.52	22.83	23.42
2407	NYSE	CPS	Tue, Aug 31, 2021	22.59	23.67	22.56	23.28
2406	NYSE	CPS	Mon, Aug 30, 2021	23.45	24.00	22.61	22.79
2405	NYSE	CPS	Fri, Aug 27, 2021	22.79	23.82	22.79	23.33
2404	NYSE	CPS	Thu, Aug 26, 2021	23.50	23.86	22.53	22.63
2403	NYSE	CPS	Wed, Aug 25, 2021	23.68	24.05	23.29	23.66
2402	NYSE	CPS	Tue, Aug 24, 2021	22.96	23.61	22.96	23.47
2401	NYSE	CPS	Mon, Aug 23, 2021	22.54	23.10	22.22	22.64
2400	NYSE	CPS	Fri, Aug 20, 2021	21.66	22.52	21.66	22.33
2399	NYSE	CPS	Thu, Aug 19, 2021	22.16	22.33	21.32	21.84
2398	NYSE	CPS	Wed, Aug 18, 2021	22.99	23.38	22.31	22.62
2397	NYSE	CPS	Tue, Aug 17, 2021	23.56	23.56	22.31	23.12
2396	NYSE	CPS	Mon, Aug 16, 2021	24.41	24.41	23.63	24.09
2395	NYSE	CPS	Fri, Aug 13, 2021	24.06	24.56	23.50	24.34
2394	NYSE	CPS	Thu, Aug 12, 2021	24.18	24.18	23.50	23.96
2393	NYSE	CPS	Wed, Aug 11, 2021	23.89	24.46	22.98	23.97
2392	NYSE	CPS	Tue, Aug 10, 2021	23.45	24.22	23.30	23.93
2391	NYSE	CPS	Mon, Aug 9, 2021	22.27	23.63	21.98	23.52
2390	NYSE	CPS	Fri, Aug 6, 2021	21.26	22.61	21.26	22.60
2389	NYSE	CPS	Thu, Aug 5, 2021	24.00	24.10	20.40	21.11
2388	NYSE	CPS	Wed, Aug 4, 2021	26.26	26.66	25.64	25.87
2387	NYSE	CPS	Tue, Aug 3, 2021	26.12	26.76	24.80	26.73
2386	NYSE	CPS	Mon, Aug 2, 2021	26.46	26.95	25.71	25.87
2385	NYSE	CPS	Fri, Jul 30, 2021	25.60	26.39	24.95	26.05
2384	NYSE	CPS	Thu, Jul 29, 2021	25.14	26.11	24.80	25.78
2383	NYSE	CPS	Wed, Jul 28, 2021	24.69	25.00	24.20	24.59
2382	NYSE	CPS	Tue, Jul 27, 2021	24.86	25.00	23.70	24.37
2381	NYSE	CPS	Mon, Jul 26, 2021	24.82	25.56	24.35	25.25
2380	NYSE	CPS	Fri, Jul 23, 2021	24.63	25.02	23.65	24.55
2379	NYSE	CPS	Thu, Jul 22, 2021	25.73	25.73	24.04	24.27
2378	NYSE	CPS	Wed, Jul 21, 2021	25.98	26.70	25.80	25.96
2377	NYSE	CPS	Tue, Jul 20, 2021	24.54	25.88	23.71	25.43
2376	NYSE	CPS	Mon, Jul 19, 2021	23.50	24.89	22.83	24.29
2375	NYSE	CPS	Fri, Jul 16, 2021	25.90	25.90	24.41	24.52
2374	NYSE	CPS	Thu, Jul 15, 2021	24.81	25.58	24.64	25.41
2373	NYSE	CPS	Wed, Jul 14, 2021	25.94	26.07	24.83	25.10
2372	NYSE	CPS	Tue, Jul 13, 2021	26.68	27.00	25.37	25.60
2371	NYSE	CPS	Mon, Jul 12, 2021	26.87	27.48	26.21	27.17
2370	NYSE	CPS	Fri, Jul 9, 2021	27.07	27.78	26.79	27.14
2369	NYSE	CPS	Thu, Jul 8, 2021	25.25	26.93	25.25	26.40
2368	NYSE	CPS	Wed, Jul 7, 2021	27.31	27.92	25.89	26.17
2367	NYSE	CPS	Tue, Jul 6, 2021	28.75	29.09	26.90	27.57
2366	NYSE	CPS	Fri, Jul 2, 2021	29.57	29.57	28.66	28.94
2365	NYSE	CPS	Thu, Jul 1, 2021	29.35	29.61	28.58	29.52
2364	NYSE	CPS	Wed, Jun 30, 2021	27.61	29.04	27.61	29.00
2363	NYSE	CPS	Tue, Jun 29, 2021	27.49	28.32	27.22	27.93
2362	NYSE	CPS	Mon, Jun 28, 2021	27.85	27.94	26.25	27.29
2361	NYSE	CPS	Fri, Jun 25, 2021	28.60	29.90	27.89	27.91
2360	NYSE	CPS	Thu, Jun 24, 2021	28.98	29.17	28.50	28.59
2359	NYSE	CPS	Wed, Jun 23, 2021	29.10	29.49	28.48	28.50
2358	NYSE	CPS	Tue, Jun 22, 2021	29.12	29.70	28.79	29.19
2357	NYSE	CPS	Mon, Jun 21, 2021	29.65	30.37	28.99	29.45
2356	NYSE	CPS	Fri, Jun 18, 2021	29.23	29.53	28.37	28.83
2355	NYSE	CPS	Thu, Jun 17, 2021	31.23	31.52	29.21	30.02
2354	NYSE	CPS	Wed, Jun 16, 2021	30.54	31.61	29.68	31.37
2353	NYSE	CPS	Tue, Jun 15, 2021	31.57	32.00	30.63	30.93
2352	NYSE	CPS	Mon, Jun 14, 2021	32.17	32.17	31.29	31.64
2351	NYSE	CPS	Fri, Jun 11, 2021	31.37	32.01	31.25	31.81
2350	NYSE	CPS	Thu, Jun 10, 2021	31.07	31.56	30.90	31.27
2349	NYSE	CPS	Wed, Jun 9, 2021	31.99	32.47	30.96	31.10
2348	NYSE	CPS	Tue, Jun 8, 2021	31.67	32.46	31.33	31.83
2347	NYSE	CPS	Mon, Jun 7, 2021	31.00	31.81	30.87	31.73
2346	NYSE	CPS	Fri, Jun 4, 2021	31.60	31.83	30.32	30.93
2345	NYSE	CPS	Thu, Jun 3, 2021	30.07	31.61	29.31	31.30
2344	NYSE	CPS	Wed, Jun 2, 2021	32.06	32.06	30.09	30.27
2343	NYSE	CPS	Tue, Jun 1, 2021	30.40	32.33	29.71	32.20
2342	NYSE	CPS	Fri, May 28, 2021	30.42	30.57	29.22	29.76
2341	NYSE	CPS	Thu, May 27, 2021	30.41	31.00	29.72	29.96
2340	NYSE	CPS	Wed, May 26, 2021	28.01	30.00	27.81	29.52
2339	NYSE	CPS	Tue, May 25, 2021	29.53	30.84	27.96	28.04
2338	NYSE	CPS	Mon, May 24, 2021	30.20	30.20	28.74	29.41
2337	NYSE	CPS	Fri, May 21, 2021	30.17	30.49	29.35	29.62
2336	NYSE	CPS	Thu, May 20, 2021	29.49	29.87	28.53	29.62
2335	NYSE	CPS	Wed, May 19, 2021	29.39	30.82	29.01	29.40
2334	NYSE	CPS	Tue, May 18, 2021	32.00	32.01	30.30	30.33
2333	NYSE	CPS	Mon, May 17, 2021	30.52	32.02	29.94	31.69
2332	NYSE	CPS	Fri, May 14, 2021	30.60	31.43	29.88	30.93
2331	NYSE	CPS	Thu, May 13, 2021	29.45	31.13	28.77	30.35
2330	NYSE	CPS	Wed, May 12, 2021	30.55	31.30	28.54	28.91
2329	NYSE	CPS	Tue, May 11, 2021	28.89	32.08	28.89	31.47
2328	NYSE	CPS	Mon, May 10, 2021	35.14	36.40	30.46	30.65
2327	NYSE	CPS	Fri, May 7, 2021	30.00	35.95	29.96	34.88
2326	NYSE	CPS	Thu, May 6, 2021	29.05	29.51	27.80	28.61
2325	NYSE	CPS	Wed, May 5, 2021	28.86	30.10	28.85	29.29
2324	NYSE	CPS	Tue, May 4, 2021	29.33	29.33	26.67	28.49
2323	NYSE	CPS	Mon, May 3, 2021	29.31	30.17	28.57	29.71
2322	NYSE	CPS	Fri, Apr 30, 2021	29.77	30.28	28.78	29.04
2321	NYSE	CPS	Thu, Apr 29, 2021	32.94	32.94	30.15	30.25
2320	NYSE	CPS	Wed, Apr 28, 2021	32.29	33.01	31.92	32.72
2319	NYSE	CPS	Tue, Apr 27, 2021	32.13	33.11	31.96	32.39
2318	NYSE	CPS	Mon, Apr 26, 2021	32.06	32.96	31.62	32.25
2317	NYSE	CPS	Fri, Apr 23, 2021	30.69	32.54	30.04	31.45
2316	NYSE	CPS	Thu, Apr 22, 2021	31.40	31.85	30.12	30.32
2315	NYSE	CPS	Wed, Apr 21, 2021	29.71	31.20	28.97	30.98
2314	NYSE	CPS	Tue, Apr 20, 2021	31.87	31.87	29.40	29.71
2313	NYSE	CPS	Mon, Apr 19, 2021	32.27	32.70	30.31	32.32
2312	NYSE	CPS	Fri, Apr 16, 2021	34.01	34.35	32.32	32.33
2311	NYSE	CPS	Thu, Apr 15, 2021	33.97	33.98	32.53	33.53
2310	NYSE	CPS	Wed, Apr 14, 2021	32.84	34.58	32.71	33.64
2309	NYSE	CPS	Tue, Apr 13, 2021	33.00	33.00	31.60	32.50
2308	NYSE	CPS	Mon, Apr 12, 2021	32.71	33.07	31.36	32.97
2307	NYSE	CPS	Fri, Apr 9, 2021	34.82	34.82	32.36	32.53
2306	NYSE	CPS	Thu, Apr 8, 2021	34.92	35.30	33.30	34.93
2305	NYSE	CPS	Wed, Apr 7, 2021	35.39	35.82	34.32	34.75
2304	NYSE	CPS	Tue, Apr 6, 2021	36.32	36.87	34.99	35.19
2303	NYSE	CPS	Mon, Apr 5, 2021	35.99	36.80	34.83	36.46
2302	NYSE	CPS	Thu, Apr 1, 2021	36.59	36.59	34.06	35.00
2301	NYSE	CPS	Wed, Mar 31, 2021	35.20	37.07	35.09	36.32
2300	NYSE	CPS	Tue, Mar 30, 2021	32.77	35.24	32.47	34.77
2299	NYSE	CPS	Mon, Mar 29, 2021	34.25	35.11	32.52	32.52
2298	NYSE	CPS	Fri, Mar 26, 2021	35.55	35.98	33.80	34.88
2297	NYSE	CPS	Thu, Mar 25, 2021	31.18	34.84	30.93	34.71
2296	NYSE	CPS	Wed, Mar 24, 2021	35.32	36.16	31.92	32.05
2295	NYSE	CPS	Tue, Mar 23, 2021	36.86	37.52	34.53	34.59
2294	NYSE	CPS	Mon, Mar 22, 2021	41.02	43.46	37.68	38.08
2293	NYSE	CPS	Fri, Mar 19, 2021	40.51	41.98	38.93	41.42
2292	NYSE	CPS	Thu, Mar 18, 2021	44.34	44.61	40.44	40.55
2291	NYSE	CPS	Wed, Mar 17, 2021	42.65	44.89	42.12	44.55
2290	NYSE	CPS	Tue, Mar 16, 2021	45.01	45.01	42.70	43.30
2289	NYSE	CPS	Mon, Mar 15, 2021	47.07	47.85	44.49	45.80
2288	NYSE	CPS	Fri, Mar 12, 2021	43.33	47.36	43.33	47.12
2287	NYSE	CPS	Thu, Mar 11, 2021	39.22	43.48	39.09	43.30
2286	NYSE	CPS	Wed, Mar 10, 2021	37.24	39.24	36.94	38.92
2285	NYSE	CPS	Tue, Mar 9, 2021	37.89	38.12	36.23	36.76
2284	NYSE	CPS	Mon, Mar 8, 2021	37.57	38.39	36.45	36.84
2283	NYSE	CPS	Fri, Mar 5, 2021	37.34	37.34	33.27	37.16
2282	NYSE	CPS	Thu, Mar 4, 2021	37.98	38.69	34.66	36.39
2281	NYSE	CPS	Wed, Mar 3, 2021	37.63	40.34	37.63	38.36
2280	NYSE	CPS	Tue, Mar 2, 2021	37.77	38.52	37.19	37.32
2279	NYSE	CPS	Mon, Mar 1, 2021	36.97	38.70	36.86	37.84
2278	NYSE	CPS	Fri, Feb 26, 2021	36.18	36.91	33.79	35.82
2277	NYSE	CPS	Thu, Feb 25, 2021	38.88	38.88	35.34	35.92
2276	NYSE	CPS	Wed, Feb 24, 2021	36.53	38.95	36.10	38.88
2275	NYSE	CPS	Tue, Feb 23, 2021	36.63	36.69	34.40	36.53
2274	NYSE	CPS	Mon, Feb 22, 2021	34.59	38.99	34.18	37.21
2273	NYSE	CPS	Fri, Feb 19, 2021	33.00	35.79	32.82	34.59
2272	NYSE	CPS	Thu, Feb 18, 2021	35.74	35.98	28.82	32.68
2271	NYSE	CPS	Wed, Feb 17, 2021	36.75	37.65	35.64	36.70
2270	NYSE	CPS	Tue, Feb 16, 2021	36.96	38.59	36.96	37.28
2269	NYSE	CPS	Fri, Feb 12, 2021	40.72	41.27	35.94	37.19
2268	NYSE	CPS	Thu, Feb 11, 2021	41.11	42.51	39.71	41.18
2267	NYSE	CPS	Wed, Feb 10, 2021	40.50	41.54	40.00	41.02
2266	NYSE	CPS	Tue, Feb 9, 2021	37.74	40.24	36.30	40.19
2265	NYSE	CPS	Mon, Feb 8, 2021	35.62	38.18	35.28	37.83
2264	NYSE	CPS	Fri, Feb 5, 2021	36.37	36.37	32.97	35.23
2263	NYSE	CPS	Thu, Feb 4, 2021	35.27	36.35	35.27	35.87
2262	NYSE	CPS	Wed, Feb 3, 2021	33.99	34.99	33.90	34.99
2261	NYSE	CPS	Tue, Feb 2, 2021	34.05	35.13	32.92	33.95
2260	NYSE	CPS	Mon, Feb 1, 2021	31.10	33.64	30.59	33.47
2259	NYSE	CPS	Fri, Jan 29, 2021	31.10	32.05	30.47	30.51
2258	NYSE	CPS	Thu, Jan 28, 2021	30.91	31.60	29.64	31.31
2257	NYSE	CPS	Wed, Jan 27, 2021	31.13	31.43	29.51	30.38
2256	NYSE	CPS	Tue, Jan 26, 2021	34.10	34.27	31.51	32.14
2255	NYSE	CPS	Mon, Jan 25, 2021	34.41	34.55	31.85	34.11
2254	NYSE	CPS	Fri, Jan 22, 2021	36.75	36.75	33.50	34.85
2253	NYSE	CPS	Thu, Jan 21, 2021	39.30	39.30	37.13	37.39
2252	NYSE	CPS	Wed, Jan 20, 2021	38.81	39.80	37.96	39.30
2251	NYSE	CPS	Tue, Jan 19, 2021	41.00	42.91	37.92	38.62
2250	NYSE	CPS	Fri, Jan 15, 2021	41.10	41.10	39.02	40.04
2249	NYSE	CPS	Thu, Jan 14, 2021	41.36	42.07	40.69	41.90
2248	NYSE	CPS	Wed, Jan 13, 2021	42.00	42.38	40.50	40.97
2247	NYSE	CPS	Tue, Jan 12, 2021	42.45	43.01	40.93	41.91
2246	NYSE	CPS	Mon, Jan 11, 2021	36.70	42.88	36.70	42.14
2245	NYSE	CPS	Fri, Jan 8, 2021	37.34	37.92	36.09	37.46
2244	NYSE	CPS	Thu, Jan 7, 2021	37.39	38.17	36.64	37.24
2243	NYSE	CPS	Wed, Jan 6, 2021	36.23	38.36	35.96	37.10
2242	NYSE	CPS	Tue, Jan 5, 2021	33.06	35.69	33.06	35.48
2241	NYSE	CPS	Mon, Jan 4, 2021	35.36	35.36	32.76	33.01
2240	NYSE	CPS	Thu, Dec 31, 2020	34.41	35.36	34.27	34.67
2239	NYSE	CPS	Wed, Dec 30, 2020	33.92	34.61	33.61	34.31
2238	NYSE	CPS	Tue, Dec 29, 2020	35.48	35.48	33.00	33.61
2237	NYSE	CPS	Mon, Dec 28, 2020	36.78	37.50	35.48	35.56
2236	NYSE	CPS	Thu, Dec 24, 2020	36.87	36.87	35.00	35.97
2235	NYSE	CPS	Wed, Dec 23, 2020	35.41	37.09	35.24	36.65
2234	NYSE	CPS	Tue, Dec 22, 2020	34.59	35.00	34.03	34.61
2233	NYSE	CPS	Mon, Dec 21, 2020	33.82	34.67	32.24	34.51
2232	NYSE	CPS	Fri, Dec 18, 2020	34.74	34.84	33.55	34.84
2231	NYSE	CPS	Thu, Dec 17, 2020	34.20	34.79	33.38	34.74
2230	NYSE	CPS	Wed, Dec 16, 2020	33.30	34.39	32.25	34.15
2229	NYSE	CPS	Tue, Dec 15, 2020	33.17	33.80	32.02	33.05
2228	NYSE	CPS	Mon, Dec 14, 2020	36.38	36.38	32.22	32.37
2227	NYSE	CPS	Fri, Dec 11, 2020	37.53	37.88	33.97	35.23
2226	NYSE	CPS	Thu, Dec 10, 2020	38.13	39.16	37.61	38.41
2225	NYSE	CPS	Wed, Dec 9, 2020	39.86	40.61	37.89	38.94
2224	NYSE	CPS	Tue, Dec 8, 2020	39.06	40.31	38.93	39.29
2223	NYSE	CPS	Mon, Dec 7, 2020	41.11	41.13	39.51	39.69
2222	NYSE	CPS	Fri, Dec 4, 2020	38.69	41.17	38.69	41.13
2221	NYSE	CPS	Thu, Dec 3, 2020	36.47	38.83	35.65	38.25
2220	NYSE	CPS	Wed, Dec 2, 2020	36.16	36.64	34.41	36.41
2219	NYSE	CPS	Tue, Dec 1, 2020	35.39	36.64	34.94	36.52
2218	NYSE	CPS	Mon, Nov 30, 2020	36.60	37.34	33.82	33.92
2217	NYSE	CPS	Fri, Nov 27, 2020	37.93	38.00	36.54	36.84
2216	NYSE	CPS	Wed, Nov 25, 2020	38.54	38.79	36.00	38.08
2215	NYSE	CPS	Tue, Nov 24, 2020	36.96	40.55	35.80	39.14
2214	NYSE	CPS	Mon, Nov 23, 2020	37.00	37.12	35.85	35.99
2213	NYSE	CPS	Fri, Nov 20, 2020	36.57	37.13	36.02	36.06
2212	NYSE	CPS	Thu, Nov 19, 2020	38.99	39.27	35.27	36.75
2211	NYSE	CPS	Wed, Nov 18, 2020	38.48	41.85	38.13	39.16
2210	NYSE	CPS	Tue, Nov 17, 2020	35.89	38.60	35.49	37.79
2209	NYSE	CPS	Mon, Nov 16, 2020	35.50	36.70	34.38	36.55
2208	NYSE	CPS	Fri, Nov 13, 2020	32.45	34.41	32.45	34.20
2207	NYSE	CPS	Thu, Nov 12, 2020	32.12	32.60	31.39	32.00
2206	NYSE	CPS	Wed, Nov 11, 2020	33.75	33.75	32.13	32.84
2205	NYSE	CPS	Tue, Nov 10, 2020	32.30	34.00	31.71	33.63
2204	NYSE	CPS	Mon, Nov 9, 2020	29.80	33.17	28.01	32.32
2203	NYSE	CPS	Fri, Nov 6, 2020	23.74	28.75	23.00	27.90
2202	NYSE	CPS	Thu, Nov 5, 2020	17.55	20.41	17.55	20.04
2201	NYSE	CPS	Wed, Nov 4, 2020	17.30	17.79	16.37	17.60
2200	NYSE	CPS	Tue, Nov 3, 2020	16.70	17.98	16.70	17.90
2199	NYSE	CPS	Mon, Nov 2, 2020	15.75	16.43	15.70	16.29
2198	NYSE	CPS	Fri, Oct 30, 2020	16.05	16.12	15.43	15.69
2197	NYSE	CPS	Thu, Oct 29, 2020	15.94	17.10	15.85	16.12
2196	NYSE	CPS	Wed, Oct 28, 2020	16.01	16.45	15.74	16.09
2195	NYSE	CPS	Tue, Oct 27, 2020	16.98	16.99	16.38	16.60
2194	NYSE	CPS	Mon, Oct 26, 2020	17.71	17.97	16.83	17.10
2193	NYSE	CPS	Fri, Oct 23, 2020	17.95	18.39	17.80	18.23
2192	NYSE	CPS	Thu, Oct 22, 2020	17.20	18.09	17.20	17.70
2191	NYSE	CPS	Wed, Oct 21, 2020	16.88	17.17	16.50	17.06
2190	NYSE	CPS	Tue, Oct 20, 2020	16.11	16.96	16.11	16.82
2189	NYSE	CPS	Mon, Oct 19, 2020	15.59	15.90	15.42	15.82
2188	NYSE	CPS	Fri, Oct 16, 2020	15.31	16.08	15.22	15.55
2187	NYSE	CPS	Thu, Oct 15, 2020	15.09	15.35	14.75	15.28
2186	NYSE	CPS	Wed, Oct 14, 2020	15.85	15.85	15.33	15.38
2185	NYSE	CPS	Tue, Oct 13, 2020	16.17	16.17	15.34	15.66
2184	NYSE	CPS	Mon, Oct 12, 2020	16.55	17.03	16.27	16.35
2183	NYSE	CPS	Fri, Oct 9, 2020	16.89	17.25	16.42	16.50
2182	NYSE	CPS	Thu, Oct 8, 2020	16.36	16.84	15.86	16.76
2181	NYSE	CPS	Wed, Oct 7, 2020	15.62	16.36	15.62	16.12
2180	NYSE	CPS	Tue, Oct 6, 2020	15.59	16.30	15.35	15.41
2179	NYSE	CPS	Mon, Oct 5, 2020	14.54	15.37	14.49	15.27
2178	NYSE	CPS	Fri, Oct 2, 2020	12.80	14.43	12.69	14.27
2177	NYSE	CPS	Thu, Oct 1, 2020	13.44	13.65	12.62	13.28
2176	NYSE	CPS	Wed, Sep 30, 2020	13.16	13.86	12.98	13.21
2175	NYSE	CPS	Tue, Sep 29, 2020	13.44	13.47	12.52	13.11
2174	NYSE	CPS	Mon, Sep 28, 2020	13.99	14.34	13.54	13.63
2173	NYSE	CPS	Fri, Sep 25, 2020	13.12	13.84	13.08	13.63
2172	NYSE	CPS	Thu, Sep 24, 2020	13.20	13.74	12.86	13.31
2171	NYSE	CPS	Wed, Sep 23, 2020	14.18	14.34	13.13	13.29
2170	NYSE	CPS	Tue, Sep 22, 2020	14.56	14.64	13.92	14.07
2169	NYSE	CPS	Mon, Sep 21, 2020	15.44	15.58	14.16	14.35
2168	NYSE	CPS	Fri, Sep 18, 2020	15.55	16.22	15.34	16.05
2167	NYSE	CPS	Thu, Sep 17, 2020	14.82	15.62	14.46	15.44
2166	NYSE	CPS	Wed, Sep 16, 2020	14.92	15.43	14.31	15.05
2165	NYSE	CPS	Tue, Sep 15, 2020	15.31	15.58	14.80	14.90
2164	NYSE	CPS	Mon, Sep 14, 2020	15.21	15.51	14.82	15.32
2163	NYSE	CPS	Fri, Sep 11, 2020	15.31	15.45	14.84	15.02
2162	NYSE	CPS	Thu, Sep 10, 2020	15.72	15.82	15.30	15.33
2161	NYSE	CPS	Wed, Sep 9, 2020	16.11	16.26	15.35	15.51
2160	NYSE	CPS	Tue, Sep 8, 2020	16.76	16.79	15.99	16.11
2159	NYSE	CPS	Fri, Sep 4, 2020	17.01	17.10	16.05	16.99
2158	NYSE	CPS	Thu, Sep 3, 2020	17.57	18.15	16.46	16.52
2157	NYSE	CPS	Wed, Sep 2, 2020	17.21	17.66	17.20	17.57
2156	NYSE	CPS	Tue, Sep 1, 2020	17.87	17.96	17.05	17.36
2155	NYSE	CPS	Mon, Aug 31, 2020	18.07	18.35	17.64	18.12
2154	NYSE	CPS	Fri, Aug 28, 2020	17.32	18.57	16.92	18.46
2153	NYSE	CPS	Thu, Aug 27, 2020	16.60	17.44	16.47	17.11
2152	NYSE	CPS	Wed, Aug 26, 2020	16.86	17.17	16.25	16.56
2151	NYSE	CPS	Tue, Aug 25, 2020	16.81	17.39	16.44	16.75
2150	NYSE	CPS	Mon, Aug 24, 2020	15.76	16.68	15.35	16.57
2149	NYSE	CPS	Fri, Aug 21, 2020	15.47	15.96	15.22	15.46
2148	NYSE	CPS	Thu, Aug 20, 2020	15.13	15.77	14.87	15.73
2147	NYSE	CPS	Wed, Aug 19, 2020	15.05	15.73	15.00	15.46
2146	NYSE	CPS	Tue, Aug 18, 2020	15.50	16.10	15.10	15.15
2145	NYSE	CPS	Mon, Aug 17, 2020	16.05	16.05	15.34	15.60
2144	NYSE	CPS	Fri, Aug 14, 2020	15.50	16.38	15.50	16.07
2143	NYSE	CPS	Thu, Aug 13, 2020	15.29	16.18	15.14	15.76
2142	NYSE	CPS	Wed, Aug 12, 2020	15.99	15.99	15.18	15.54
2141	NYSE	CPS	Tue, Aug 11, 2020	15.37	16.08	15.34	15.54
2140	NYSE	CPS	Mon, Aug 10, 2020	13.30	15.13	13.30	14.98
2139	NYSE	CPS	Fri, Aug 7, 2020	12.43	13.30	12.18	13.22
2138	NYSE	CPS	Thu, Aug 6, 2020	12.33	13.08	12.16	12.49
2137	NYSE	CPS	Wed, Aug 5, 2020	12.50	13.29	11.89	12.24
2136	NYSE	CPS	Tue, Aug 4, 2020	11.55	12.98	11.49	12.93
2135	NYSE	CPS	Mon, Aug 3, 2020	10.84	11.50	10.43	11.40
2134	NYSE	CPS	Fri, Jul 31, 2020	11.23	11.36	10.65	10.71
2133	NYSE	CPS	Thu, Jul 30, 2020	11.61	11.70	10.80	11.38
2132	NYSE	CPS	Wed, Jul 29, 2020	11.45	12.09	11.40	12.05
2131	NYSE	CPS	Tue, Jul 28, 2020	11.28	11.58	10.95	11.38
2130	NYSE	CPS	Mon, Jul 27, 2020	11.87	11.93	11.27	11.30
2129	NYSE	CPS	Fri, Jul 24, 2020	11.99	12.19	11.74	11.94
2128	NYSE	CPS	Thu, Jul 23, 2020	11.97	12.50	11.95	12.17
2127	NYSE	CPS	Wed, Jul 22, 2020	11.93	12.28	11.82	12.02
2126	NYSE	CPS	Tue, Jul 21, 2020	11.62	12.10	11.56	12.09
2125	NYSE	CPS	Mon, Jul 20, 2020	11.05	11.36	10.87	11.32
2124	NYSE	CPS	Fri, Jul 17, 2020	11.22	11.42	10.84	11.18
2123	NYSE	CPS	Thu, Jul 16, 2020	11.54	11.77	11.17	11.31
2122	NYSE	CPS	Wed, Jul 15, 2020	11.59	12.12	11.37	11.72
2121	NYSE	CPS	Tue, Jul 14, 2020	10.38	11.25	10.13	11.06
2120	NYSE	CPS	Mon, Jul 13, 2020	11.32	11.46	10.39	10.41
2119	NYSE	CPS	Fri, Jul 10, 2020	9.97	11.44	9.96	11.27
2118	NYSE	CPS	Thu, Jul 9, 2020	11.09	11.15	9.93	10.02
2117	NYSE	CPS	Wed, Jul 8, 2020	11.60	11.89	11.03	11.17
2116	NYSE	CPS	Tue, Jul 7, 2020	12.04	12.15	11.69	11.72
2115	NYSE	CPS	Mon, Jul 6, 2020	12.32	12.55	11.54	12.39
2114	NYSE	CPS	Thu, Jul 2, 2020	13.04	13.52	12.21	12.25
2113	NYSE	CPS	Wed, Jul 1, 2020	13.27	13.84	12.44	12.55
2112	NYSE	CPS	Tue, Jun 30, 2020	13.93	14.23	13.10	13.25
2111	NYSE	CPS	Mon, Jun 29, 2020	12.90	14.11	12.83	14.11
2110	NYSE	CPS	Fri, Jun 26, 2020	12.79	13.03	12.22	12.54
2109	NYSE	CPS	Thu, Jun 25, 2020	12.52	13.16	12.27	12.98
2108	NYSE	CPS	Wed, Jun 24, 2020	13.13	13.30	12.36	12.52
2107	NYSE	CPS	Tue, Jun 23, 2020	13.81	13.93	13.35	13.49
2106	NYSE	CPS	Mon, Jun 22, 2020	14.15	14.15	12.76	13.43
2105	NYSE	CPS	Fri, Jun 19, 2020	14.11	15.06	13.89	14.12
2104	NYSE	CPS	Thu, Jun 18, 2020	13.95	14.17	13.45	13.87
2103	NYSE	CPS	Wed, Jun 17, 2020	15.10	15.10	14.10	14.41
2102	NYSE	CPS	Tue, Jun 16, 2020	16.34	16.60	14.68	15.08
2101	NYSE	CPS	Mon, Jun 15, 2020	14.91	15.66	14.68	15.37
2100	NYSE	CPS	Fri, Jun 12, 2020	15.84	16.19	14.83	15.82
2099	NYSE	CPS	Thu, Jun 11, 2020	14.69	15.53	13.75	14.49
2098	NYSE	CPS	Wed, Jun 10, 2020	18.27	18.27	15.86	16.05
2097	NYSE	CPS	Tue, Jun 9, 2020	18.58	18.95	17.92	18.50
2096	NYSE	CPS	Mon, Jun 8, 2020	18.50	19.40	18.31	19.33
2095	NYSE	CPS	Fri, Jun 5, 2020	16.12	18.24	16.08	17.74
2094	NYSE	CPS	Thu, Jun 4, 2020	12.95	14.81	12.92	14.77
2093	NYSE	CPS	Wed, Jun 3, 2020	12.12	13.61	12.11	13.13
2092	NYSE	CPS	Tue, Jun 2, 2020	11.21	11.97	11.03	11.74
2091	NYSE	CPS	Mon, Jun 1, 2020	10.60	11.18	10.39	10.95
2090	NYSE	CPS	Fri, May 29, 2020	11.49	11.58	10.28	10.49
2089	NYSE	CPS	Thu, May 28, 2020	12.75	12.75	11.67	11.81
2088	NYSE	CPS	Wed, May 27, 2020	11.92	12.88	11.49	12.84
2087	NYSE	CPS	Tue, May 26, 2020	10.41	11.52	10.41	11.33
2086	NYSE	CPS	Fri, May 22, 2020	9.46	9.98	8.91	9.78
2085	NYSE	CPS	Thu, May 21, 2020	9.81	10.01	9.41	9.45
2084	NYSE	CPS	Wed, May 20, 2020	10.53	10.74	9.63	9.69
2083	NYSE	CPS	Tue, May 19, 2020	11.12	11.27	10.18	10.25
2082	NYSE	CPS	Mon, May 18, 2020	10.24	11.29	10.24	11.24
2081	NYSE	CPS	Fri, May 15, 2020	9.05	9.80	8.75	9.58
2080	NYSE	CPS	Thu, May 14, 2020	8.81	9.24	8.25	9.13
2079	NYSE	CPS	Wed, May 13, 2020	10.84	10.84	9.01	9.08
2078	NYSE	CPS	Tue, May 12, 2020	11.81	12.34	10.87	11.04
2077	NYSE	CPS	Mon, May 11, 2020	11.43	11.90	10.64	11.79
2076	NYSE	CPS	Fri, May 8, 2020	10.77	11.80	10.52	11.63
2075	NYSE	CPS	Thu, May 7, 2020	10.52	10.71	9.88	10.01
2074	NYSE	CPS	Wed, May 6, 2020	10.39	10.71	9.84	10.25
2073	NYSE	CPS	Tue, May 5, 2020	11.15	11.38	10.01	10.12
2072	NYSE	CPS	Mon, May 4, 2020	10.82	11.53	10.55	10.84
2071	NYSE	CPS	Fri, May 1, 2020	12.25	12.47	10.95	11.24
2070	NYSE	CPS	Thu, Apr 30, 2020	13.50	13.50	11.91	12.85
2069	NYSE	CPS	Wed, Apr 29, 2020	11.36	14.66	11.36	13.82
2068	NYSE	CPS	Tue, Apr 28, 2020	11.56	11.73	10.76	10.89
2067	NYSE	CPS	Mon, Apr 27, 2020	10.53	11.40	10.32	11.21
2066	NYSE	CPS	Fri, Apr 24, 2020	10.36	10.67	10.00	10.31
2065	NYSE	CPS	Thu, Apr 23, 2020	9.81	10.55	9.81	10.15
2064	NYSE	CPS	Wed, Apr 22, 2020	10.76	10.87	9.63	9.71
2063	NYSE	CPS	Tue, Apr 21, 2020	9.77	11.01	9.70	10.42
2062	NYSE	CPS	Mon, Apr 20, 2020	11.05	11.10	10.02	10.16
2061	NYSE	CPS	Fri, Apr 17, 2020	11.60	12.27	11.05	11.16
2060	NYSE	CPS	Thu, Apr 16, 2020	11.37	11.55	11.00	11.21
2059	NYSE	CPS	Wed, Apr 15, 2020	11.99	11.99	11.16	11.42
2058	NYSE	CPS	Tue, Apr 14, 2020	12.84	13.57	12.30	12.84
2057	NYSE	CPS	Mon, Apr 13, 2020	12.98	13.16	11.72	12.52
2056	NYSE	CPS	Thu, Apr 9, 2020	13.14	14.14	12.75	13.08
2055	NYSE	CPS	Wed, Apr 8, 2020	11.45	13.03	11.14	12.61
2054	NYSE	CPS	Tue, Apr 7, 2020	11.74	12.58	10.57	11.07
2053	NYSE	CPS	Mon, Apr 6, 2020	10.03	11.96	9.94	11.10
2052	NYSE	CPS	Fri, Apr 3, 2020	9.29	9.61	8.61	9.39
2051	NYSE	CPS	Thu, Apr 2, 2020	9.53	10.32	9.01	9.35
2050	NYSE	CPS	Wed, Apr 1, 2020	9.82	10.01	9.09	9.53
2049	NYSE	CPS	Tue, Mar 31, 2020	8.91	10.35	8.90	10.27
2048	NYSE	CPS	Mon, Mar 30, 2020	9.76	10.19	8.48	8.97
2047	NYSE	CPS	Fri, Mar 27, 2020	10.57	10.78	9.75	9.95
2046	NYSE	CPS	Thu, Mar 26, 2020	10.55	11.31	10.31	11.12
2045	NYSE	CPS	Wed, Mar 25, 2020	10.83	11.21	9.70	10.60
2044	NYSE	CPS	Tue, Mar 24, 2020	10.60	11.60	10.30	10.57
2043	NYSE	CPS	Mon, Mar 23, 2020	9.57	10.29	8.85	10.10
2042	NYSE	CPS	Fri, Mar 20, 2020	9.30	10.24	8.71	9.48
2041	NYSE	CPS	Thu, Mar 19, 2020	8.12	9.24	6.64	8.91
2040	NYSE	CPS	Wed, Mar 18, 2020	11.06	12.12	8.14	8.16
2039	NYSE	CPS	Tue, Mar 17, 2020	13.41	13.54	11.68	11.81
2038	NYSE	CPS	Mon, Mar 16, 2020	14.78	14.78	12.44	13.13
2037	NYSE	CPS	Fri, Mar 13, 2020	13.38	15.30	12.81	15.28
2036	NYSE	CPS	Thu, Mar 12, 2020	12.81	13.07	11.33	12.39
2035	NYSE	CPS	Wed, Mar 11, 2020	14.64	15.30	14.13	14.31
2034	NYSE	CPS	Tue, Mar 10, 2020	14.85	15.40	13.98	15.30
2033	NYSE	CPS	Mon, Mar 9, 2020	14.40	14.46	13.05	13.95
2032	NYSE	CPS	Fri, Mar 6, 2020	14.73	15.84	14.49	14.90
2031	NYSE	CPS	Thu, Mar 5, 2020	15.67	15.84	14.18	14.96
2030	NYSE	CPS	Wed, Mar 4, 2020	14.20	16.17	13.58	16.17
2029	NYSE	CPS	Tue, Mar 3, 2020	15.26	15.60	13.46	13.70
2028	NYSE	CPS	Mon, Mar 2, 2020	17.31	17.40	15.09	15.37
2027	NYSE	CPS	Fri, Feb 28, 2020	16.19	17.33	16.04	17.28
2026	NYSE	CPS	Thu, Feb 27, 2020	17.35	18.00	16.42	16.69
2025	NYSE	CPS	Wed, Feb 26, 2020	18.21	18.43	17.42	17.85
2024	NYSE	CPS	Tue, Feb 25, 2020	18.39	19.56	17.76	17.92
2023	NYSE	CPS	Mon, Feb 24, 2020	19.74	20.26	18.74	19.83
2022	NYSE	CPS	Fri, Feb 21, 2020	21.41	21.41	20.05	20.56
2021	NYSE	CPS	Thu, Feb 20, 2020	20.91	21.95	20.42	21.64
2020	NYSE	CPS	Wed, Feb 19, 2020	22.37	22.37	20.89	21.01
2019	NYSE	CPS	Tue, Feb 18, 2020	23.77	24.15	21.54	22.31
2018	NYSE	CPS	Fri, Feb 14, 2020	25.24	25.44	23.80	23.81
2017	NYSE	CPS	Thu, Feb 13, 2020	24.76	25.22	24.48	25.19
2016	NYSE	CPS	Wed, Feb 12, 2020	24.82	25.66	24.54	25.08
2015	NYSE	CPS	Tue, Feb 11, 2020	24.15	24.62	23.78	24.41
2014	NYSE	CPS	Mon, Feb 10, 2020	24.96	25.04	23.89	23.96
2013	NYSE	CPS	Fri, Feb 7, 2020	26.33	26.33	24.90	25.09
2012	NYSE	CPS	Thu, Feb 6, 2020	27.97	27.97	26.61	26.65
2011	NYSE	CPS	Wed, Feb 5, 2020	26.83	27.73	26.58	27.71
2010	NYSE	CPS	Tue, Feb 4, 2020	26.75	27.08	26.14	26.23
2009	NYSE	CPS	Mon, Feb 3, 2020	26.50	27.00	25.81	26.53
2008	NYSE	CPS	Fri, Jan 31, 2020	27.74	27.84	26.26	26.52
2007	NYSE	CPS	Thu, Jan 30, 2020	28.25	28.69	27.33	28.20
2006	NYSE	CPS	Wed, Jan 29, 2020	28.21	29.67	28.21	28.79
2005	NYSE	CPS	Tue, Jan 28, 2020	28.17	28.99	27.47	27.86
2004	NYSE	CPS	Mon, Jan 27, 2020	28.16	28.50	27.60	27.73
2003	NYSE	CPS	Fri, Jan 24, 2020	32.24	32.24	29.14	29.36
2002	NYSE	CPS	Thu, Jan 23, 2020	31.70	32.24	30.84	32.11
2001	NYSE	CPS	Wed, Jan 22, 2020	31.13	32.55	31.01	31.95
2000	NYSE	CPS	Tue, Jan 21, 2020	30.78	31.26	30.25	31.00
1999	NYSE	CPS	Fri, Jan 17, 2020	30.71	31.32	30.31	31.07
1998	NYSE	CPS	Thu, Jan 16, 2020	29.38	30.82	29.38	30.51
1997	NYSE	CPS	Wed, Jan 15, 2020	29.11	29.55	28.79	29.07
1996	NYSE	CPS	Tue, Jan 14, 2020	29.13	30.04	28.85	29.40
1995	NYSE	CPS	Mon, Jan 13, 2020	29.41	29.41	28.44	29.11
1994	NYSE	CPS	Fri, Jan 10, 2020	30.16	30.16	29.31	29.41
1993	NYSE	CPS	Thu, Jan 9, 2020	31.19	31.61	30.04	30.12
1992	NYSE	CPS	Wed, Jan 8, 2020	31.20	31.55	30.74	31.36
1991	NYSE	CPS	Tue, Jan 7, 2020	31.50	31.88	30.61	31.14
1990	NYSE	CPS	Mon, Jan 6, 2020	31.14	32.05	30.81	31.72
1989	NYSE	CPS	Fri, Jan 3, 2020	32.88	32.97	31.51	31.64
1988	NYSE	CPS	Thu, Jan 2, 2020	33.74	33.90	33.00	33.88
1987	NYSE	CPS	Tue, Dec 31, 2019	32.08	33.44	31.91	33.16
1986	NYSE	CPS	Mon, Dec 30, 2019	32.66	32.87	32.04	32.21
1985	NYSE	CPS	Fri, Dec 27, 2019	32.99	33.17	32.35	32.42
1984	NYSE	CPS	Thu, Dec 26, 2019	33.22	33.41	32.57	32.89
1983	NYSE	CPS	Tue, Dec 24, 2019	33.21	33.43	32.79	33.13
1982	NYSE	CPS	Mon, Dec 23, 2019	33.37	34.01	32.62	33.24
1981	NYSE	CPS	Fri, Dec 20, 2019	31.49	33.58	31.10	33.25
1980	NYSE	CPS	Thu, Dec 19, 2019	31.27	31.82	30.68	31.44
1979	NYSE	CPS	Wed, Dec 18, 2019	30.62	31.70	30.50	31.21
1978	NYSE	CPS	Tue, Dec 17, 2019	29.30	30.54	29.16	30.48
1977	NYSE	CPS	Mon, Dec 16, 2019	29.32	30.61	29.24	29.29
1976	NYSE	CPS	Fri, Dec 13, 2019	29.84	30.54	28.24	28.85
1975	NYSE	CPS	Thu, Dec 12, 2019	27.80	30.05	27.60	29.84
1974	NYSE	CPS	Wed, Dec 11, 2019	27.92	28.20	27.22	27.78
1973	NYSE	CPS	Tue, Dec 10, 2019	29.10	29.10	27.83	27.90
1972	NYSE	CPS	Mon, Dec 9, 2019	28.89	29.44	28.05	28.99
1971	NYSE	CPS	Fri, Dec 6, 2019	28.33	29.73	28.33	29.10
1970	NYSE	CPS	Thu, Dec 5, 2019	28.16	28.38	27.21	27.85
1969	NYSE	CPS	Wed, Dec 4, 2019	28.69	29.47	27.82	27.90
1968	NYSE	CPS	Tue, Dec 3, 2019	28.11	28.55	27.26	28.40
1967	NYSE	CPS	Mon, Dec 2, 2019	28.58	29.90	28.38	28.71
1966	NYSE	CPS	Fri, Nov 29, 2019	29.20	29.28	28.09	28.43
1965	NYSE	CPS	Wed, Nov 27, 2019	28.88	30.09	28.52	29.32
1964	NYSE	CPS	Tue, Nov 26, 2019	29.35	29.74	28.32	28.90
1963	NYSE	CPS	Mon, Nov 25, 2019	27.49	29.67	27.34	29.54
1962	NYSE	CPS	Fri, Nov 22, 2019	27.26	27.62	26.92	27.33
1961	NYSE	CPS	Thu, Nov 21, 2019	27.00	27.62	26.66	26.97
1960	NYSE	CPS	Wed, Nov 20, 2019	28.26	28.39	26.42	27.04
1959	NYSE	CPS	Tue, Nov 19, 2019	29.90	30.27	28.36	28.55
1958	NYSE	CPS	Mon, Nov 18, 2019	31.19	31.32	29.05	29.89
1957	NYSE	CPS	Fri, Nov 15, 2019	32.96	33.11	31.21	31.55
1956	NYSE	CPS	Thu, Nov 14, 2019	34.39	34.80	32.63	32.76
1955	NYSE	CPS	Wed, Nov 13, 2019	34.50	35.07	33.88	34.50
1954	NYSE	CPS	Tue, Nov 12, 2019	36.28	36.43	34.53	34.99
1953	NYSE	CPS	Mon, Nov 11, 2019	37.95	38.01	35.92	36.11
1952	NYSE	CPS	Fri, Nov 8, 2019	37.48	38.40	36.29	38.37
1951	NYSE	CPS	Thu, Nov 7, 2019	37.31	38.60	36.39	37.60
1950	NYSE	CPS	Wed, Nov 6, 2019	34.00	39.32	32.38	36.69
1949	NYSE	CPS	Tue, Nov 5, 2019	35.48	36.85	35.35	36.12
1948	NYSE	CPS	Mon, Nov 4, 2019	34.23	35.53	33.99	35.14
1947	NYSE	CPS	Fri, Nov 1, 2019	32.25	34.70	31.89	33.70
1946	NYSE	CPS	Thu, Oct 31, 2019	33.35	33.35	31.40	31.86
1945	NYSE	CPS	Wed, Oct 30, 2019	33.88	33.88	32.81	33.41
1944	NYSE	CPS	Tue, Oct 29, 2019	33.21	34.15	33.00	33.87
1943	NYSE	CPS	Mon, Oct 28, 2019	32.68	33.80	32.18	33.33
1942	NYSE	CPS	Fri, Oct 25, 2019	32.72	33.27	32.30	32.49
1941	NYSE	CPS	Thu, Oct 24, 2019	34.12	34.12	32.73	32.75
1940	NYSE	CPS	Wed, Oct 23, 2019	34.15	34.33	33.00	33.89
1939	NYSE	CPS	Tue, Oct 22, 2019	33.38	34.56	32.69	34.35
1938	NYSE	CPS	Mon, Oct 21, 2019	34.18	34.53	32.40	33.36
1937	NYSE	CPS	Fri, Oct 18, 2019	33.37	33.87	33.03	33.51
1936	NYSE	CPS	Thu, Oct 17, 2019	34.75	35.15	33.40	33.64
1935	NYSE	CPS	Wed, Oct 16, 2019	34.93	35.70	32.86	34.90
1934	NYSE	CPS	Tue, Oct 15, 2019	35.74	37.59	35.12	36.35
1933	NYSE	CPS	Mon, Oct 14, 2019	34.52	35.77	33.77	35.61
1932	NYSE	CPS	Fri, Oct 11, 2019	33.81	35.17	33.61	34.72
1931	NYSE	CPS	Thu, Oct 10, 2019	33.31	33.86	32.52	32.90
1930	NYSE	CPS	Wed, Oct 9, 2019	33.53	33.59	32.96	33.09
1929	NYSE	CPS	Tue, Oct 8, 2019	34.39	34.39	33.03	33.05
1928	NYSE	CPS	Mon, Oct 7, 2019	36.30	36.58	34.95	35.13
1927	NYSE	CPS	Fri, Oct 4, 2019	37.12	37.13	35.89	36.44
1926	NYSE	CPS	Thu, Oct 3, 2019	37.24	37.25	35.71	36.78
1925	NYSE	CPS	Wed, Oct 2, 2019	37.93	38.34	36.19	37.49
1924	NYSE	CPS	Tue, Oct 1, 2019	41.10	42.19	37.95	38.43
1923	NYSE	CPS	Mon, Sep 30, 2019	41.10	41.32	39.87	40.88
1922	NYSE	CPS	Fri, Sep 27, 2019	41.34	42.16	40.20	40.95
1921	NYSE	CPS	Thu, Sep 26, 2019	42.31	43.38	41.01	41.51
1920	NYSE	CPS	Wed, Sep 25, 2019	41.65	42.60	41.18	41.90
1919	NYSE	CPS	Tue, Sep 24, 2019	42.55	42.94	41.08	41.66
1918	NYSE	CPS	Mon, Sep 23, 2019	41.66	43.24	41.34	42.10
1917	NYSE	CPS	Fri, Sep 20, 2019	44.14	44.55	41.54	42.58
1916	NYSE	CPS	Thu, Sep 19, 2019	45.08	45.62	44.40	44.61
1915	NYSE	CPS	Wed, Sep 18, 2019	46.78	47.35	44.67	45.04
1914	NYSE	CPS	Tue, Sep 17, 2019	46.65	47.23	45.14	46.86
1913	NYSE	CPS	Mon, Sep 16, 2019	48.17	48.54	46.78	47.03
1912	NYSE	CPS	Fri, Sep 13, 2019	48.78	49.94	47.90	48.36
1911	NYSE	CPS	Thu, Sep 12, 2019	47.92	48.62	45.80	48.18
1910	NYSE	CPS	Wed, Sep 11, 2019	47.13	48.46	45.05	48.42
1909	NYSE	CPS	Tue, Sep 10, 2019	44.60	46.91	43.75	46.85
1908	NYSE	CPS	Mon, Sep 9, 2019	40.01	44.83	39.76	44.62
1907	NYSE	CPS	Fri, Sep 6, 2019	39.09	39.71	38.56	39.65
1906	NYSE	CPS	Thu, Sep 5, 2019	37.36	39.53	37.36	39.08
1905	NYSE	CPS	Wed, Sep 4, 2019	35.99	36.97	35.50	36.39
1904	NYSE	CPS	Tue, Sep 3, 2019	36.84	37.12	33.81	35.36
1903	NYSE	CPS	Fri, Aug 30, 2019	36.67	37.97	36.33	37.44
1902	NYSE	CPS	Thu, Aug 29, 2019	34.79	36.62	34.68	36.33
1901	NYSE	CPS	Wed, Aug 28, 2019	31.71	34.32	31.25	34.11
1900	NYSE	CPS	Tue, Aug 27, 2019	33.86	34.13	31.71	31.86
1899	NYSE	CPS	Mon, Aug 26, 2019	33.46	33.97	32.58	33.51
1898	NYSE	CPS	Fri, Aug 23, 2019	34.25	34.35	32.28	32.88
1897	NYSE	CPS	Thu, Aug 22, 2019	33.91	34.81	33.62	34.45
1896	NYSE	CPS	Wed, Aug 21, 2019	33.27	34.83	32.83	33.30
1895	NYSE	CPS	Tue, Aug 20, 2019	33.90	34.06	32.21	32.61
1894	NYSE	CPS	Mon, Aug 19, 2019	34.33	34.77	33.71	34.04
1893	NYSE	CPS	Fri, Aug 16, 2019	31.88	34.18	31.59	33.48
1892	NYSE	CPS	Thu, Aug 15, 2019	32.82	33.23	30.82	31.51
1891	NYSE	CPS	Wed, Aug 14, 2019	33.86	33.86	31.96	32.67
1890	NYSE	CPS	Tue, Aug 13, 2019	34.28	36.56	33.98	34.84
1889	NYSE	CPS	Mon, Aug 12, 2019	36.91	37.32	33.55	33.78
1888	NYSE	CPS	Fri, Aug 9, 2019	39.41	39.41	37.80	37.84
1887	NYSE	CPS	Thu, Aug 8, 2019	39.67	40.37	38.16	39.66
1886	NYSE	CPS	Wed, Aug 7, 2019	40.60	40.60	38.04	39.36
1885	NYSE	CPS	Tue, Aug 6, 2019	41.23	41.85	39.12	40.92
1884	NYSE	CPS	Mon, Aug 5, 2019	42.70	42.81	39.91	40.72
1883	NYSE	CPS	Fri, Aug 2, 2019	43.07	47.74	38.95	44.16
1882	NYSE	CPS	Thu, Aug 1, 2019	49.51	50.63	47.00	47.65
1881	NYSE	CPS	Wed, Jul 31, 2019	49.67	50.78	49.20	49.48
1880	NYSE	CPS	Tue, Jul 30, 2019	49.41	49.43	46.52	49.17
1879	NYSE	CPS	Mon, Jul 29, 2019	49.90	50.41	49.15	50.08
1878	NYSE	CPS	Fri, Jul 26, 2019	49.33	50.11	48.17	49.97
1877	NYSE	CPS	Thu, Jul 25, 2019	50.47	50.47	48.70	49.11
1876	NYSE	CPS	Wed, Jul 24, 2019	47.50	50.43	47.30	50.27
1875	NYSE	CPS	Tue, Jul 23, 2019	45.80	47.95	45.59	47.51
1874	NYSE	CPS	Mon, Jul 22, 2019	46.66	47.45	44.81	45.27
1873	NYSE	CPS	Fri, Jul 19, 2019	44.81	47.13	44.81	46.52
1872	NYSE	CPS	Thu, Jul 18, 2019	45.57	45.81	44.39	44.75
1871	NYSE	CPS	Wed, Jul 17, 2019	46.15	46.15	44.57	45.52
1870	NYSE	CPS	Tue, Jul 16, 2019	46.07	46.52	44.87	46.10
1869	NYSE	CPS	Mon, Jul 15, 2019	45.55	46.79	43.72	46.44
1868	NYSE	CPS	Fri, Jul 12, 2019	42.21	45.84	42.21	45.35
1867	NYSE	CPS	Thu, Jul 11, 2019	43.97	44.52	41.97	42.10
1866	NYSE	CPS	Wed, Jul 10, 2019	43.70	44.05	42.96	43.94
1865	NYSE	CPS	Tue, Jul 9, 2019	43.49	43.73	42.65	43.43
1864	NYSE	CPS	Mon, Jul 8, 2019	45.16	45.57	43.64	43.70
1863	NYSE	CPS	Fri, Jul 5, 2019	44.54	45.85	44.54	45.46
1862	NYSE	CPS	Wed, Jul 3, 2019	44.97	45.27	43.85	44.98
1861	NYSE	CPS	Tue, Jul 2, 2019	45.54	45.89	44.17	44.64
1860	NYSE	CPS	Mon, Jul 1, 2019	46.58	47.98	45.29	45.46
1859	NYSE	CPS	Fri, Jun 28, 2019	44.99	45.91	44.68	45.82
1858	NYSE	CPS	Thu, Jun 27, 2019	44.67	45.60	43.22	44.81
1857	NYSE	CPS	Wed, Jun 26, 2019	43.46	45.37	42.92	44.63
1856	NYSE	CPS	Tue, Jun 25, 2019	43.74	44.12	43.01	43.20
1855	NYSE	CPS	Mon, Jun 24, 2019	42.85	44.40	42.85	43.72
1854	NYSE	CPS	Fri, Jun 21, 2019	41.83	43.01	41.33	42.86
1853	NYSE	CPS	Thu, Jun 20, 2019	42.15	42.91	41.15	41.83
1852	NYSE	CPS	Wed, Jun 19, 2019	41.61	42.36	41.30	41.56
1851	NYSE	CPS	Tue, Jun 18, 2019	40.99	43.53	40.99	41.68
1850	NYSE	CPS	Mon, Jun 17, 2019	39.36	41.28	38.87	40.70
1849	NYSE	CPS	Fri, Jun 14, 2019	39.28	39.72	38.27	39.49
1848	NYSE	CPS	Thu, Jun 13, 2019	39.08	39.66	36.11	39.12
1847	NYSE	CPS	Wed, Jun 12, 2019	42.14	42.89	41.19	41.89
1846	NYSE	CPS	Tue, Jun 11, 2019	43.78	44.36	41.93	42.25
1845	NYSE	CPS	Mon, Jun 10, 2019	43.30	44.81	42.94	43.27
1844	NYSE	CPS	Fri, Jun 7, 2019	41.43	43.18	41.00	42.98
1843	NYSE	CPS	Thu, Jun 6, 2019	42.05	42.78	40.31	41.18
1842	NYSE	CPS	Wed, Jun 5, 2019	43.82	43.88	41.02	42.20
1841	NYSE	CPS	Tue, Jun 4, 2019	42.36	43.68	41.91	43.34
1840	NYSE	CPS	Mon, Jun 3, 2019	38.58	42.61	38.14	41.60
1839	NYSE	CPS	Fri, May 31, 2019	39.57	39.68	38.17	38.66
1838	NYSE	CPS	Thu, May 30, 2019	40.88	42.15	40.40	40.66
1837	NYSE	CPS	Wed, May 29, 2019	40.31	41.04	39.48	40.75
1836	NYSE	CPS	Tue, May 28, 2019	39.90	41.23	38.62	40.80
1835	NYSE	CPS	Fri, May 24, 2019	38.63	39.89	38.45	39.39
1834	NYSE	CPS	Thu, May 23, 2019	38.99	39.12	37.33	38.32
1833	NYSE	CPS	Wed, May 22, 2019	41.49	41.64	38.95	39.44
1832	NYSE	CPS	Tue, May 21, 2019	43.85	43.85	41.76	41.80
1831	NYSE	CPS	Mon, May 20, 2019	44.88	45.58	43.30	43.53
1830	NYSE	CPS	Fri, May 17, 2019	45.46	46.46	44.78	45.42
1829	NYSE	CPS	Thu, May 16, 2019	48.26	48.26	46.17	46.24
1828	NYSE	CPS	Wed, May 15, 2019	48.67	48.87	46.79	48.35
1827	NYSE	CPS	Tue, May 14, 2019	49.66	50.04	49.02	49.35
1826	NYSE	CPS	Mon, May 13, 2019	51.63	51.87	49.31	49.50
1825	NYSE	CPS	Fri, May 10, 2019	49.97	52.61	49.95	52.54
1824	NYSE	CPS	Thu, May 9, 2019	51.11	51.16	48.52	50.36
1823	NYSE	CPS	Wed, May 8, 2019	51.95	52.73	51.51	52.02
1822	NYSE	CPS	Tue, May 7, 2019	54.59	54.85	51.17	52.25
1821	NYSE	CPS	Mon, May 6, 2019	53.11	55.93	52.41	55.42
1820	NYSE	CPS	Fri, May 3, 2019	53.39	54.16	52.22	53.98
1819	NYSE	CPS	Thu, May 2, 2019	47.61	55.63	47.61	54.02
1818	NYSE	CPS	Wed, May 1, 2019	50.78	51.04	48.24	48.65
1817	NYSE	CPS	Tue, Apr 30, 2019	51.22	51.38	50.31	50.67
1816	NYSE	CPS	Mon, Apr 29, 2019	50.78	52.17	50.45	51.37
1815	NYSE	CPS	Fri, Apr 26, 2019	50.90	51.51	49.62	50.94
1814	NYSE	CPS	Thu, Apr 25, 2019	54.57	54.57	50.56	50.73
1813	NYSE	CPS	Wed, Apr 24, 2019	56.26	56.33	54.64	55.13
1812	NYSE	CPS	Tue, Apr 23, 2019	55.36	56.43	54.95	56.33
1811	NYSE	CPS	Mon, Apr 22, 2019	58.60	58.60	55.27	55.43
1810	NYSE	CPS	Thu, Apr 18, 2019	58.44	59.07	57.50	58.99
1809	NYSE	CPS	Wed, Apr 17, 2019	57.50	59.22	57.50	58.68
1808	NYSE	CPS	Tue, Apr 16, 2019	55.76	57.56	55.70	57.40
1807	NYSE	CPS	Mon, Apr 15, 2019	56.61	56.61	55.00	55.38
1806	NYSE	CPS	Fri, Apr 12, 2019	54.90	56.89	54.42	56.45
1805	NYSE	CPS	Thu, Apr 11, 2019	54.78	55.72	54.33	54.72
1804	NYSE	CPS	Wed, Apr 10, 2019	54.06	55.71	53.63	55.22
1803	NYSE	CPS	Tue, Apr 9, 2019	54.86	54.89	53.62	53.91
1802	NYSE	CPS	Mon, Apr 8, 2019	53.83	54.95	53.34	54.86
1801	NYSE	CPS	Fri, Apr 5, 2019	54.19	55.31	53.79	54.05
1800	NYSE	CPS	Thu, Apr 4, 2019	52.56	54.58	52.40	54.10
1799	NYSE	CPS	Wed, Apr 3, 2019	49.93	53.11	49.93	52.33
1798	NYSE	CPS	Tue, Apr 2, 2019	49.47	50.63	48.99	49.22
1797	NYSE	CPS	Mon, Apr 1, 2019	47.29	49.65	47.29	49.49
1796	NYSE	CPS	Fri, Mar 29, 2019	48.06	48.34	46.59	46.96
1795	NYSE	CPS	Thu, Mar 28, 2019	49.11	49.46	47.26	47.80
1794	NYSE	CPS	Wed, Mar 27, 2019	48.07	49.34	47.56	49.03
1793	NYSE	CPS	Tue, Mar 26, 2019	49.28	49.71	47.58	48.16
1792	NYSE	CPS	Mon, Mar 25, 2019	49.44	50.42	49.03	49.17
1791	NYSE	CPS	Fri, Mar 22, 2019	50.61	50.70	49.47	49.67
1790	NYSE	CPS	Thu, Mar 21, 2019	50.11	51.70	50.11	51.10
1789	NYSE	CPS	Wed, Mar 20, 2019	51.97	52.02	49.57	50.30
1788	NYSE	CPS	Tue, Mar 19, 2019	53.61	54.35	51.60	52.00
1787	NYSE	CPS	Mon, Mar 18, 2019	52.90	53.35	51.93	53.23
1786	NYSE	CPS	Fri, Mar 15, 2019	53.39	53.95	52.71	52.88
1785	NYSE	CPS	Thu, Mar 14, 2019	54.83	54.83	53.17	53.29
1784	NYSE	CPS	Wed, Mar 13, 2019	56.99	57.36	54.84	55.14
1783	NYSE	CPS	Tue, Mar 12, 2019	58.16	58.16	56.57	56.91
1782	NYSE	CPS	Mon, Mar 11, 2019	56.40	58.52	55.85	58.12
1781	NYSE	CPS	Fri, Mar 8, 2019	56.52	57.08	55.48	56.18
1780	NYSE	CPS	Thu, Mar 7, 2019	58.54	58.97	56.80	57.04
1779	NYSE	CPS	Wed, Mar 6, 2019	60.87	60.87	58.22	58.63
1778	NYSE	CPS	Tue, Mar 5, 2019	62.86	62.86	60.86	60.86
1777	NYSE	CPS	Mon, Mar 4, 2019	62.37	63.61	62.26	62.86
1776	NYSE	CPS	Fri, Mar 1, 2019	60.58	62.34	60.09	62.17
1775	NYSE	CPS	Thu, Feb 28, 2019	60.77	60.77	59.43	60.11
1774	NYSE	CPS	Wed, Feb 27, 2019	62.32	62.60	60.76	60.84
1773	NYSE	CPS	Tue, Feb 26, 2019	62.92	63.56	62.45	62.48
1772	NYSE	CPS	Mon, Feb 25, 2019	63.43	63.84	63.17	63.22
1771	NYSE	CPS	Fri, Feb 22, 2019	62.38	63.21	62.06	63.15
1770	NYSE	CPS	Thu, Feb 21, 2019	62.83	62.83	61.45	62.01
1769	NYSE	CPS	Wed, Feb 20, 2019	61.02	63.13	60.43	62.95
1768	NYSE	CPS	Tue, Feb 19, 2019	64.15	65.76	61.63	61.76
1767	NYSE	CPS	Fri, Feb 15, 2019	69.84	71.45	61.53	64.56
1766	NYSE	CPS	Thu, Feb 14, 2019	72.46	75.06	72.46	74.15
1765	NYSE	CPS	Wed, Feb 13, 2019	73.10	75.41	73.10	73.91
1764	NYSE	CPS	Tue, Feb 12, 2019	72.00	74.20	72.00	73.87
1763	NYSE	CPS	Mon, Feb 11, 2019	70.06	71.82	69.13	71.41
1762	NYSE	CPS	Fri, Feb 8, 2019	71.68	72.11	69.23	69.85
1761	NYSE	CPS	Thu, Feb 7, 2019	74.71	74.71	70.76	72.18
1760	NYSE	CPS	Wed, Feb 6, 2019	75.85	76.36	75.14	75.20
1759	NYSE	CPS	Tue, Feb 5, 2019	77.01	77.01	75.52	75.95
1758	NYSE	CPS	Mon, Feb 4, 2019	77.12	77.57	75.42	76.84
1757	NYSE	CPS	Fri, Feb 1, 2019	76.46	77.77	75.90	77.20
1756	NYSE	CPS	Thu, Jan 31, 2019	75.17	76.60	74.68	76.46
1755	NYSE	CPS	Wed, Jan 30, 2019	74.57	75.66	72.95	75.59
1754	NYSE	CPS	Tue, Jan 29, 2019	74.26	74.99	73.79	74.09
1753	NYSE	CPS	Mon, Jan 28, 2019	74.09	75.67	73.24	74.65
1752	NYSE	CPS	Fri, Jan 25, 2019	74.00	75.23	73.52	75.06
1751	NYSE	CPS	Thu, Jan 24, 2019	72.34	74.27	72.34	73.64
1750	NYSE	CPS	Wed, Jan 23, 2019	73.93	74.28	71.24	72.34
1749	NYSE	CPS	Tue, Jan 22, 2019	73.57	74.81	72.48	73.59
1748	NYSE	CPS	Fri, Jan 18, 2019	72.39	75.51	71.97	74.21
1747	NYSE	CPS	Thu, Jan 17, 2019	70.71	72.06	70.36	71.99
1746	NYSE	CPS	Wed, Jan 16, 2019	70.38	71.94	70.34	71.02
1745	NYSE	CPS	Tue, Jan 15, 2019	71.24	71.24	66.62	70.24
1744	NYSE	CPS	Mon, Jan 14, 2019	70.32	72.86	70.32	71.53
1743	NYSE	CPS	Fri, Jan 11, 2019	70.63	71.38	68.90	68.90
1742	NYSE	CPS	Thu, Jan 10, 2019	68.87	71.50	68.60	71.06
1741	NYSE	CPS	Wed, Jan 9, 2019	68.93	70.55	68.39	69.70
1740	NYSE	CPS	Tue, Jan 8, 2019	68.29	70.23	68.29	69.00
1739	NYSE	CPS	Mon, Jan 7, 2019	64.64	67.97	63.60	66.97
1738	NYSE	CPS	Fri, Jan 4, 2019	62.76	64.92	62.42	64.15
1737	NYSE	CPS	Thu, Jan 3, 2019	63.20	63.69	60.73	61.74
1736	NYSE	CPS	Wed, Jan 2, 2019	60.95	64.61	60.58	63.79
1735	NYSE	CPS	Mon, Dec 31, 2018	60.84	62.21	59.68	62.12
1734	NYSE	CPS	Fri, Dec 28, 2018	60.65	62.29	60.14	60.48
1733	NYSE	CPS	Thu, Dec 27, 2018	58.93	60.77	57.96	60.40
1732	NYSE	CPS	Wed, Dec 26, 2018	58.51	60.00	56.68	59.97
1731	NYSE	CPS	Mon, Dec 24, 2018	60.24	60.42	58.09	58.27
1730	NYSE	CPS	Fri, Dec 21, 2018	62.19	62.51	60.37	60.57
1729	NYSE	CPS	Thu, Dec 20, 2018	63.21	63.84	61.65	61.96
1728	NYSE	CPS	Wed, Dec 19, 2018	64.21	65.60	62.02	63.23
1727	NYSE	CPS	Tue, Dec 18, 2018	63.87	65.19	63.87	64.31
1726	NYSE	CPS	Mon, Dec 17, 2018	64.53	65.61	62.80	63.30
1725	NYSE	CPS	Fri, Dec 14, 2018	64.63	65.98	64.60	65.08
1724	NYSE	CPS	Thu, Dec 13, 2018	66.35	68.13	65.36	65.41
1723	NYSE	CPS	Wed, Dec 12, 2018	66.68	67.64	66.13	66.35
1722	NYSE	CPS	Tue, Dec 11, 2018	67.94	69.40	65.30	65.52
1721	NYSE	CPS	Mon, Dec 10, 2018	66.79	67.14	64.80	66.52
1720	NYSE	CPS	Fri, Dec 7, 2018	70.73	72.00	67.10	67.14
1719	NYSE	CPS	Thu, Dec 6, 2018	70.14	71.82	69.15	71.00
1718	NYSE	CPS	Tue, Dec 4, 2018	74.44	75.73	70.53	71.39
1717	NYSE	CPS	Mon, Dec 3, 2018	74.41	76.52	73.77	74.87
1716	NYSE	CPS	Fri, Nov 30, 2018	72.36	73.26	71.55	73.12
1715	NYSE	CPS	Thu, Nov 29, 2018	74.04	74.75	72.37	72.65
1714	NYSE	CPS	Wed, Nov 28, 2018	72.65	74.64	71.60	74.31
1713	NYSE	CPS	Tue, Nov 27, 2018	73.40	73.40	72.26	72.68
1712	NYSE	CPS	Mon, Nov 26, 2018	74.55	75.62	72.74	73.91
1711	NYSE	CPS	Fri, Nov 23, 2018	73.93	74.89	73.54	73.82
1710	NYSE	CPS	Wed, Nov 21, 2018	75.18	76.80	74.02	74.23
1709	NYSE	CPS	Tue, Nov 20, 2018	74.50	76.62	74.16	74.51
1708	NYSE	CPS	Mon, Nov 19, 2018	75.55	76.75	74.51	75.43
1707	NYSE	CPS	Fri, Nov 16, 2018	74.62	75.55	72.75	75.51
1706	NYSE	CPS	Thu, Nov 15, 2018	74.23	75.71	72.52	75.31
1705	NYSE	CPS	Wed, Nov 14, 2018	74.93	75.38	73.36	74.92
1704	NYSE	CPS	Tue, Nov 13, 2018	74.08	76.37	73.66	74.10
1703	NYSE	CPS	Mon, Nov 12, 2018	72.97	73.97	71.43	73.47
1702	NYSE	CPS	Fri, Nov 9, 2018	75.00	75.00	72.17	73.34
1701	NYSE	CPS	Thu, Nov 8, 2018	75.13	76.78	74.90	75.26
1700	NYSE	CPS	Wed, Nov 7, 2018	74.03	76.03	72.42	76.01
1699	NYSE	CPS	Tue, Nov 6, 2018	74.75	74.82	71.84	74.01
1698	NYSE	CPS	Mon, Nov 5, 2018	72.69	77.83	72.26	75.64
1697	NYSE	CPS	Fri, Nov 2, 2018	86.69	87.77	68.32	72.46
1696	NYSE	CPS	Thu, Nov 1, 2018	92.65	95.57	92.65	95.46
1695	NYSE	CPS	Wed, Oct 31, 2018	93.77	94.11	91.97	92.65
1694	NYSE	CPS	Tue, Oct 30, 2018	90.14	92.81	90.13	92.17
1693	NYSE	CPS	Mon, Oct 29, 2018	91.30	94.39	88.62	90.13
1692	NYSE	CPS	Fri, Oct 26, 2018	89.08	91.23	87.50	89.61
1691	NYSE	CPS	Thu, Oct 25, 2018	91.44	92.59	90.53	90.68
1690	NYSE	CPS	Wed, Oct 24, 2018	94.73	95.08	90.51	90.63
1689	NYSE	CPS	Tue, Oct 23, 2018	89.84	95.31	88.91	95.01
1688	NYSE	CPS	Mon, Oct 22, 2018	92.04	93.19	91.02	91.48
1687	NYSE	CPS	Fri, Oct 19, 2018	90.51	92.46	89.38	91.53
1686	NYSE	CPS	Thu, Oct 18, 2018	94.75	94.75	90.42	90.74
1685	NYSE	CPS	Wed, Oct 17, 2018	97.07	97.07	93.66	95.45
1684	NYSE	CPS	Tue, Oct 16, 2018	95.81	98.17	94.27	97.11
1683	NYSE	CPS	Mon, Oct 15, 2018	93.45	95.29	93.00	94.77
1682	NYSE	CPS	Fri, Oct 12, 2018	97.01	97.01	93.05	93.97
1681	NYSE	CPS	Thu, Oct 11, 2018	96.42	98.53	95.19	95.37
1680	NYSE	CPS	Wed, Oct 10, 2018	102.84	102.90	96.92	97.16
1679	NYSE	CPS	Tue, Oct 9, 2018	109.39	109.53	102.97	103.31
1678	NYSE	CPS	Mon, Oct 8, 2018	107.74	111.54	107.30	109.75
1677	NYSE	CPS	Fri, Oct 5, 2018	115.55	115.55	107.42	108.50
1676	NYSE	CPS	Thu, Oct 4, 2018	115.40	116.77	113.77	115.72
1675	NYSE	CPS	Wed, Oct 3, 2018	117.57	119.22	114.53	116.10
1674	NYSE	CPS	Tue, Oct 2, 2018	116.93	119.91	115.74	117.53
1673	NYSE	CPS	Mon, Oct 1, 2018	121.01	121.66	116.25	116.94
1672	NYSE	CPS	Fri, Sep 28, 2018	119.53	122.03	119.46	119.98
1671	NYSE	CPS	Thu, Sep 27, 2018	120.96	122.06	119.96	120.16
1670	NYSE	CPS	Wed, Sep 26, 2018	119.85	121.86	119.38	120.87
1669	NYSE	CPS	Tue, Sep 25, 2018	121.12	121.50	119.73	119.87
1668	NYSE	CPS	Mon, Sep 24, 2018	122.04	122.20	119.95	121.04
1667	NYSE	CPS	Fri, Sep 21, 2018	125.06	126.96	122.28	122.56
1666	NYSE	CPS	Thu, Sep 20, 2018	123.74	124.92	123.00	124.73
1665	NYSE	CPS	Wed, Sep 19, 2018	122.86	124.66	122.36	122.95
1664	NYSE	CPS	Tue, Sep 18, 2018	122.62	124.04	121.63	122.96
1663	NYSE	CPS	Mon, Sep 17, 2018	125.00	125.55	121.88	122.41
1662	NYSE	CPS	Fri, Sep 14, 2018	130.04	131.16	124.67	124.89
1661	NYSE	CPS	Thu, Sep 13, 2018	132.98	133.07	129.90	130.00
1660	NYSE	CPS	Wed, Sep 12, 2018	132.16	133.16	129.04	132.30
1659	NYSE	CPS	Tue, Sep 11, 2018	132.55	133.81	130.83	132.13
1658	NYSE	CPS	Mon, Sep 10, 2018	134.86	135.32	132.61	133.03
1657	NYSE	CPS	Fri, Sep 7, 2018	135.31	135.82	132.24	134.13
1656	NYSE	CPS	Thu, Sep 6, 2018	137.22	139.31	134.98	135.72
1655	NYSE	CPS	Wed, Sep 5, 2018	137.23	137.68	134.50	136.91
1654	NYSE	CPS	Tue, Sep 4, 2018	138.31	138.93	136.25	137.30
1653	NYSE	CPS	Fri, Aug 31, 2018	139.02	139.49	136.41	138.43
1652	NYSE	CPS	Thu, Aug 30, 2018	142.63	143.30	138.26	139.74
1651	NYSE	CPS	Wed, Aug 29, 2018	142.73	144.16	141.12	142.84
1650	NYSE	CPS	Tue, Aug 28, 2018	143.70	143.81	142.40	142.83
1649	NYSE	CPS	Mon, Aug 27, 2018	138.89	143.28	138.89	142.96
1648	NYSE	CPS	Fri, Aug 24, 2018	140.12	140.12	137.96	138.78
1647	NYSE	CPS	Thu, Aug 23, 2018	140.45	140.45	138.30	139.55
1646	NYSE	CPS	Wed, Aug 22, 2018	140.80	140.80	138.31	140.57
1645	NYSE	CPS	Tue, Aug 21, 2018	140.91	142.79	140.91	142.17
1644	NYSE	CPS	Mon, Aug 20, 2018	138.36	141.73	138.31	140.66
1643	NYSE	CPS	Fri, Aug 17, 2018	137.20	138.61	136.56	138.11
1642	NYSE	CPS	Thu, Aug 16, 2018	136.73	140.22	136.59	137.79
1641	NYSE	CPS	Wed, Aug 15, 2018	136.29	136.46	134.25	135.80
1640	NYSE	CPS	Tue, Aug 14, 2018	134.80	137.78	134.37	136.98
1639	NYSE	CPS	Mon, Aug 13, 2018	136.16	138.29	134.64	134.87
1638	NYSE	CPS	Fri, Aug 10, 2018	135.76	137.48	134.22	136.30
1637	NYSE	CPS	Thu, Aug 9, 2018	139.16	139.87	136.22	136.54
1636	NYSE	CPS	Wed, Aug 8, 2018	139.53	140.07	137.88	138.93
1635	NYSE	CPS	Tue, Aug 7, 2018	143.91	144.53	138.63	139.53
1634	NYSE	CPS	Mon, Aug 6, 2018	142.15	144.14	141.39	143.47
1633	NYSE	CPS	Fri, Aug 3, 2018	144.00	146.78	141.16	142.70
1632	NYSE	CPS	Thu, Aug 2, 2018	140.00	144.98	139.95	144.83
1631	NYSE	CPS	Wed, Aug 1, 2018	134.85	143.57	131.38	142.09
1630	NYSE	CPS	Tue, Jul 31, 2018	134.50	136.69	133.75	134.80
1629	NYSE	CPS	Mon, Jul 30, 2018	134.19	136.25	133.48	133.62
1628	NYSE	CPS	Fri, Jul 27, 2018	135.38	137.48	134.06	134.07
1627	NYSE	CPS	Thu, Jul 26, 2018	133.84	137.20	133.53	134.96
1626	NYSE	CPS	Wed, Jul 25, 2018	133.83	134.30	128.86	133.99
1625	NYSE	CPS	Tue, Jul 24, 2018	134.65	135.66	132.65	134.50
1624	NYSE	CPS	Mon, Jul 23, 2018	133.62	134.43	132.41	133.85
1623	NYSE	CPS	Fri, Jul 20, 2018	135.74	135.74	132.58	133.94
1622	NYSE	CPS	Thu, Jul 19, 2018	137.54	137.54	133.11	136.04
1621	NYSE	CPS	Wed, Jul 18, 2018	135.34	138.12	134.99	137.67
1620	NYSE	CPS	Tue, Jul 17, 2018	133.00	136.02	130.48	134.91
1619	NYSE	CPS	Mon, Jul 16, 2018	134.77	136.18	132.88	133.17
1618	NYSE	CPS	Fri, Jul 13, 2018	134.26	135.67	132.97	134.19
1617	NYSE	CPS	Thu, Jul 12, 2018	135.38	135.86	133.17	133.48
1616	NYSE	CPS	Wed, Jul 11, 2018	134.93	135.67	133.82	134.96
1615	NYSE	CPS	Tue, Jul 10, 2018	135.97	136.23	134.65	135.94
1614	NYSE	CPS	Mon, Jul 9, 2018	133.42	135.65	132.36	135.55
1613	NYSE	CPS	Fri, Jul 6, 2018	133.20	134.36	131.55	132.54
1612	NYSE	CPS	Thu, Jul 5, 2018	129.30	133.11	128.40	133.03
1611	NYSE	CPS	Tue, Jul 3, 2018	130.61	130.75	127.68	127.92
1610	NYSE	CPS	Mon, Jul 2, 2018	128.10	130.91	124.91	130.91
1609	NYSE	CPS	Fri, Jun 29, 2018	131.34	132.32	130.49	130.67
1608	NYSE	CPS	Thu, Jun 28, 2018	136.65	136.65	130.31	130.75
1607	NYSE	CPS	Wed, Jun 27, 2018	139.24	139.47	136.35	136.43
1606	NYSE	CPS	Tue, Jun 26, 2018	136.17	138.95	135.25	138.65
1605	NYSE	CPS	Mon, Jun 25, 2018	136.65	136.65	133.50	136.09
1604	NYSE	CPS	Fri, Jun 22, 2018	139.79	140.25	135.86	135.92
1603	NYSE	CPS	Thu, Jun 21, 2018	141.33	141.76	138.12	138.82
1602	NYSE	CPS	Wed, Jun 20, 2018	141.59	142.08	140.46	140.52
1601	NYSE	CPS	Tue, Jun 19, 2018	139.78	141.14	137.78	141.09
1600	NYSE	CPS	Mon, Jun 18, 2018	138.33	140.82	137.75	140.75
1599	NYSE	CPS	Fri, Jun 15, 2018	138.42	140.13	138.06	139.02
1598	NYSE	CPS	Thu, Jun 14, 2018	137.95	140.48	137.25	139.01
1597	NYSE	CPS	Wed, Jun 13, 2018	138.72	138.88	137.03	137.54
1596	NYSE	CPS	Tue, Jun 12, 2018	136.65	140.69	135.90	139.21
1595	NYSE	CPS	Mon, Jun 11, 2018	135.98	137.82	135.98	136.58
1594	NYSE	CPS	Fri, Jun 8, 2018	135.16	136.70	134.84	136.05
1593	NYSE	CPS	Thu, Jun 7, 2018	134.94	136.67	134.94	135.75
1592	NYSE	CPS	Wed, Jun 6, 2018	130.99	135.44	130.64	135.14
1591	NYSE	CPS	Tue, Jun 5, 2018	127.88	131.19	127.12	131.19
1590	NYSE	CPS	Mon, Jun 4, 2018	126.26	128.21	125.98	128.10
1589	NYSE	CPS	Fri, Jun 1, 2018	125.05	126.41	125.03	125.63
1588	NYSE	CPS	Thu, May 31, 2018	125.90	127.44	123.82	124.20
1587	NYSE	CPS	Wed, May 30, 2018	124.72	126.31	124.72	126.00
1586	NYSE	CPS	Tue, May 29, 2018	125.95	126.33	122.45	124.09
1585	NYSE	CPS	Fri, May 25, 2018	128.53	129.52	126.61	126.98
1584	NYSE	CPS	Thu, May 24, 2018	130.76	131.17	128.39	128.74
1583	NYSE	CPS	Wed, May 23, 2018	131.79	132.56	130.64	130.75
1582	NYSE	CPS	Tue, May 22, 2018	132.70	133.85	132.46	132.57
1581	NYSE	CPS	Mon, May 21, 2018	133.22	133.33	131.99	132.12
1580	NYSE	CPS	Fri, May 18, 2018	129.68	132.76	129.03	132.59
1579	NYSE	CPS	Thu, May 17, 2018	127.84	130.30	127.84	128.86
1578	NYSE	CPS	Wed, May 16, 2018	125.89	128.76	125.40	128.09
1577	NYSE	CPS	Tue, May 15, 2018	124.99	126.70	124.99	125.92
1576	NYSE	CPS	Mon, May 14, 2018	124.95	126.61	124.60	125.38
1575	NYSE	CPS	Fri, May 11, 2018	124.37	124.67	123.26	123.99
1574	NYSE	CPS	Thu, May 10, 2018	123.89	125.18	123.57	124.11
1573	NYSE	CPS	Wed, May 9, 2018	123.58	124.23	121.82	123.62
1572	NYSE	CPS	Tue, May 8, 2018	123.00	123.51	121.69	123.19
1571	NYSE	CPS	Mon, May 7, 2018	120.18	122.46	118.47	121.67
1570	NYSE	CPS	Fri, May 4, 2018	120.03	120.30	117.80	119.68
1569	NYSE	CPS	Thu, May 3, 2018	122.04	122.04	119.90	120.05
1568	NYSE	CPS	Wed, May 2, 2018	120.32	126.00	120.32	122.29
1567	NYSE	CPS	Tue, May 1, 2018	123.58	124.21	120.80	124.00
1566	NYSE	CPS	Mon, Apr 30, 2018	126.64	127.13	123.80	123.80
1565	NYSE	CPS	Fri, Apr 27, 2018	127.88	128.48	125.91	126.50
1564	NYSE	CPS	Thu, Apr 26, 2018	128.88	128.88	126.58	127.99
1563	NYSE	CPS	Wed, Apr 25, 2018	129.22	129.66	128.02	128.48
1562	NYSE	CPS	Tue, Apr 24, 2018	129.00	130.04	127.82	128.86
1561	NYSE	CPS	Mon, Apr 23, 2018	127.90	129.07	127.22	128.75
1560	NYSE	CPS	Fri, Apr 20, 2018	128.14	128.61	126.00	127.54
1559	NYSE	CPS	Thu, Apr 19, 2018	129.56	130.31	128.03	128.59
1558	NYSE	CPS	Wed, Apr 18, 2018	128.93	130.47	128.37	129.91
1557	NYSE	CPS	Tue, Apr 17, 2018	129.26	129.26	127.35	128.75
1556	NYSE	CPS	Mon, Apr 16, 2018	126.10	128.98	123.64	128.20
1555	NYSE	CPS	Fri, Apr 13, 2018	126.92	127.07	125.08	125.59
1554	NYSE	CPS	Thu, Apr 12, 2018	127.37	127.86	124.96	126.33
1553	NYSE	CPS	Wed, Apr 11, 2018	126.78	127.46	125.64	126.72
1552	NYSE	CPS	Tue, Apr 10, 2018	127.76	128.97	125.03	127.77
1551	NYSE	CPS	Mon, Apr 9, 2018	127.50	128.89	125.69	125.95
1550	NYSE	CPS	Fri, Apr 6, 2018	127.18	129.16	125.67	126.57
1549	NYSE	CPS	Thu, Apr 5, 2018	127.31	128.40	125.36	128.19
1548	NYSE	CPS	Wed, Apr 4, 2018	121.82	126.83	120.60	126.60
1547	NYSE	CPS	Tue, Apr 3, 2018	121.49	124.41	119.76	123.81
1546	NYSE	CPS	Mon, Apr 2, 2018	122.39	122.79	120.11	120.76
1545	NYSE	CPS	Thu, Mar 29, 2018	122.02	123.85	120.28	122.81
1544	NYSE	CPS	Wed, Mar 28, 2018	121.94	122.12	120.21	121.12
1543	NYSE	CPS	Tue, Mar 27, 2018	123.10	123.99	121.24	122.14
1542	NYSE	CPS	Mon, Mar 26, 2018	119.71	123.32	118.31	122.82
1541	NYSE	CPS	Fri, Mar 23, 2018	119.90	120.69	117.66	117.92
1540	NYSE	CPS	Thu, Mar 22, 2018	120.93	122.85	119.68	119.68
1539	NYSE	CPS	Wed, Mar 21, 2018	119.84	124.35	119.46	121.99
1538	NYSE	CPS	Tue, Mar 20, 2018	120.03	121.91	117.73	119.95
1537	NYSE	CPS	Mon, Mar 19, 2018	121.36	121.43	117.82	119.66
1536	NYSE	CPS	Fri, Mar 16, 2018	120.50	122.15	119.59	121.10
1535	NYSE	CPS	Thu, Mar 15, 2018	121.89	121.89	118.10	120.43
1534	NYSE	CPS	Wed, Mar 14, 2018	123.50	123.50	120.81	121.48
1533	NYSE	CPS	Tue, Mar 13, 2018	123.74	123.94	122.25	122.66
1532	NYSE	CPS	Mon, Mar 12, 2018	122.86	124.72	122.17	122.79
1531	NYSE	CPS	Fri, Mar 9, 2018	121.06	122.84	119.94	122.33
1530	NYSE	CPS	Thu, Mar 8, 2018	120.31	120.42	117.33	119.93
1529	NYSE	CPS	Wed, Mar 7, 2018	117.50	120.29	116.85	120.00
1528	NYSE	CPS	Tue, Mar 6, 2018	119.02	119.02	116.53	118.28
1527	NYSE	CPS	Mon, Mar 5, 2018	115.50	118.82	114.67	118.59
1526	NYSE	CPS	Fri, Mar 2, 2018	116.57	116.57	113.64	115.98
1525	NYSE	CPS	Thu, Mar 1, 2018	121.30	121.59	116.17	117.55
1524	NYSE	CPS	Wed, Feb 28, 2018	123.60	124.52	121.83	121.84
1523	NYSE	CPS	Tue, Feb 27, 2018	124.90	125.73	123.36	123.36
1522	NYSE	CPS	Mon, Feb 26, 2018	122.33	124.85	119.82	124.40
1521	NYSE	CPS	Fri, Feb 23, 2018	122.40	122.68	120.67	122.19
1520	NYSE	CPS	Thu, Feb 22, 2018	121.24	122.32	120.62	121.73
1519	NYSE	CPS	Wed, Feb 21, 2018	121.65	122.64	119.62	120.64
1518	NYSE	CPS	Tue, Feb 20, 2018	120.00	123.64	118.18	121.64
1517	NYSE	CPS	Fri, Feb 16, 2018	120.96	121.91	118.07	121.10
1516	NYSE	CPS	Thu, Feb 15, 2018	115.79	116.82	114.79	116.28
1515	NYSE	CPS	Wed, Feb 14, 2018	111.55	116.33	111.55	114.93
1514	NYSE	CPS	Tue, Feb 13, 2018	114.00	114.00	111.81	112.71
1513	NYSE	CPS	Mon, Feb 12, 2018	113.97	116.32	112.06	114.73
1512	NYSE	CPS	Fri, Feb 9, 2018	114.71	115.06	108.87	113.35
1511	NYSE	CPS	Thu, Feb 8, 2018	115.59	115.59	111.21	113.07
1510	NYSE	CPS	Wed, Feb 7, 2018	115.29	117.29	114.91	115.16
1509	NYSE	CPS	Tue, Feb 6, 2018	110.65	116.52	110.24	115.78
1508	NYSE	CPS	Mon, Feb 5, 2018	117.77	120.34	112.81	113.17
1507	NYSE	CPS	Fri, Feb 2, 2018	123.10	123.45	118.74	118.99
1506	NYSE	CPS	Thu, Feb 1, 2018	123.98	125.40	123.22	123.98
1505	NYSE	CPS	Wed, Jan 31, 2018	128.54	128.54	123.62	124.59
1504	NYSE	CPS	Tue, Jan 30, 2018	128.13	129.62	127.01	127.65
1503	NYSE	CPS	Mon, Jan 29, 2018	130.39	130.95	128.95	129.00
1502	NYSE	CPS	Fri, Jan 26, 2018	130.67	131.50	127.84	130.95
1501	NYSE	CPS	Thu, Jan 25, 2018	130.93	130.93	128.00	129.91
1500	NYSE	CPS	Wed, Jan 24, 2018	131.85	131.99	128.73	130.25
1499	NYSE	CPS	Tue, Jan 23, 2018	132.76	134.91	131.34	131.60
1498	NYSE	CPS	Mon, Jan 22, 2018	133.29	133.48	132.25	132.56
1497	NYSE	CPS	Fri, Jan 19, 2018	132.72	134.50	132.67	132.87
1496	NYSE	CPS	Thu, Jan 18, 2018	132.60	135.00	132.29	132.67
1495	NYSE	CPS	Wed, Jan 17, 2018	132.32	133.50	131.27	132.73
1494	NYSE	CPS	Tue, Jan 16, 2018	132.67	133.87	131.52	132.03
1493	NYSE	CPS	Fri, Jan 12, 2018	131.50	133.43	129.34	132.00
1492	NYSE	CPS	Thu, Jan 11, 2018	128.84	131.28	127.97	130.71
1491	NYSE	CPS	Wed, Jan 10, 2018	130.35	130.98	126.96	128.49
1490	NYSE	CPS	Tue, Jan 9, 2018	130.27	133.18	130.27	130.66
1489	NYSE	CPS	Mon, Jan 8, 2018	130.85	131.31	129.01	129.49
1488	NYSE	CPS	Fri, Jan 5, 2018	128.13	130.91	128.06	130.71
1487	NYSE	CPS	Thu, Jan 4, 2018	123.72	128.13	123.72	127.67
1486	NYSE	CPS	Wed, Jan 3, 2018	121.78	123.87	121.31	123.27
1485	NYSE	CPS	Tue, Jan 2, 2018	123.34	123.85	121.59	122.28
1484	NYSE	CPS	Fri, Dec 29, 2017	123.37	125.26	122.18	122.50
1483	NYSE	CPS	Thu, Dec 28, 2017	122.88	124.29	122.73	123.54
1482	NYSE	CPS	Wed, Dec 27, 2017	122.08	122.72	121.32	122.65
1481	NYSE	CPS	Tue, Dec 26, 2017	121.85	123.37	121.79	122.23
1480	NYSE	CPS	Fri, Dec 22, 2017	122.71	122.73	121.53	122.06
1479	NYSE	CPS	Thu, Dec 21, 2017	121.51	122.96	119.75	122.43
1478	NYSE	CPS	Wed, Dec 20, 2017	121.51	121.71	120.38	120.95
1477	NYSE	CPS	Tue, Dec 19, 2017	120.85	121.62	119.78	120.57
1476	NYSE	CPS	Mon, Dec 18, 2017	120.20	121.93	119.95	120.71
1475	NYSE	CPS	Fri, Dec 15, 2017	118.21	119.40	117.85	118.66
1474	NYSE	CPS	Thu, Dec 14, 2017	119.28	119.34	116.98	117.33
1473	NYSE	CPS	Wed, Dec 13, 2017	119.00	120.14	118.77	119.34
1472	NYSE	CPS	Tue, Dec 12, 2017	116.84	119.95	116.39	119.00
1471	NYSE	CPS	Mon, Dec 11, 2017	117.93	118.38	115.86	116.71
1470	NYSE	CPS	Fri, Dec 8, 2017	117.88	120.05	117.15	117.98
1469	NYSE	CPS	Thu, Dec 7, 2017	117.62	119.08	117.05	117.40
1468	NYSE	CPS	Wed, Dec 6, 2017	119.57	119.91	117.77	117.40
1467	NYSE	CPS	Tue, Dec 5, 2017	120.68	121.48	119.78	119.81
1466	NYSE	CPS	Mon, Dec 4, 2017	124.63	125.13	120.56	120.70
1465	NYSE	CPS	Fri, Dec 1, 2017	125.91	127.43	120.09	123.70
1464	NYSE	CPS	Thu, Nov 30, 2017	127.38	128.52	125.98	126.07
1463	NYSE	CPS	Wed, Nov 29, 2017	124.48	127.19	123.45	126.74
1462	NYSE	CPS	Tue, Nov 28, 2017	121.50	125.31	121.04	124.48
1461	NYSE	CPS	Mon, Nov 27, 2017	122.65	123.01	120.97	121.02
1460	NYSE	CPS	Fri, Nov 24, 2017	122.78	123.11	119.97	122.72
1459	NYSE	CPS	Wed, Nov 22, 2017	123.04	123.28	121.58	122.62
1458	NYSE	CPS	Tue, Nov 21, 2017	121.58	122.75	120.99	122.55
1457	NYSE	CPS	Mon, Nov 20, 2017	118.53	121.05	116.84	120.90
1456	NYSE	CPS	Fri, Nov 17, 2017	116.88	119.58	116.52	118.19
1455	NYSE	CPS	Thu, Nov 16, 2017	117.85	117.85	116.44	117.50
1454	NYSE	CPS	Wed, Nov 15, 2017	118.38	119.05	115.95	117.36
1453	NYSE	CPS	Tue, Nov 14, 2017	119.69	120.14	118.74	119.17
1452	NYSE	CPS	Mon, Nov 13, 2017	120.07	120.99	119.22	119.82
1451	NYSE	CPS	Fri, Nov 10, 2017	119.29	120.64	119.29	120.12
1450	NYSE	CPS	Thu, Nov 9, 2017	117.25	119.81	117.25	119.77
1449	NYSE	CPS	Wed, Nov 8, 2017	116.07	118.39	116.07	118.16
1448	NYSE	CPS	Tue, Nov 7, 2017	116.29	117.69	114.35	116.56
1447	NYSE	CPS	Mon, Nov 6, 2017	117.50	117.50	114.56	116.20
1446	NYSE	CPS	Fri, Nov 3, 2017	116.13	117.68	115.64	116.94
1445	NYSE	CPS	Thu, Nov 2, 2017	116.18	116.61	112.98	115.42
1444	NYSE	CPS	Wed, Nov 1, 2017	107.02	116.30	105.00	115.52
1443	NYSE	CPS	Tue, Oct 31, 2017	110.07	112.18	110.01	111.48
1442	NYSE	CPS	Mon, Oct 30, 2017	111.93	111.93	109.38	110.06
1441	NYSE	CPS	Fri, Oct 27, 2017	115.03	115.03	112.05	112.27
1440	NYSE	CPS	Thu, Oct 26, 2017	114.02	116.14	114.02	114.89
1439	NYSE	CPS	Wed, Oct 25, 2017	111.55	114.45	111.12	113.50
1438	NYSE	CPS	Tue, Oct 24, 2017	111.20	113.47	111.20	112.30
1437	NYSE	CPS	Mon, Oct 23, 2017	111.20	112.59	111.04	111.23
1436	NYSE	CPS	Fri, Oct 20, 2017	111.36	113.13	109.01	111.14
1435	NYSE	CPS	Thu, Oct 19, 2017	112.51	113.07	109.88	110.38
1434	NYSE	CPS	Wed, Oct 18, 2017	112.76	113.78	110.18	113.21
1433	NYSE	CPS	Tue, Oct 17, 2017	110.31	112.01	109.92	111.98
1432	NYSE	CPS	Mon, Oct 16, 2017	110.53	112.83	108.22	110.71
1431	NYSE	CPS	Fri, Oct 13, 2017	115.11	115.97	114.48	115.05
1430	NYSE	CPS	Thu, Oct 12, 2017	114.77	115.35	113.55	114.78
1429	NYSE	CPS	Wed, Oct 11, 2017	114.42	115.30	113.55	114.77
1428	NYSE	CPS	Tue, Oct 10, 2017	114.43	115.87	113.05	114.38
1427	NYSE	CPS	Mon, Oct 9, 2017	114.91	115.66	113.87	114.15
1426	NYSE	CPS	Fri, Oct 6, 2017	116.09	117.42	114.42	115.32
1425	NYSE	CPS	Thu, Oct 5, 2017	116.87	117.46	115.99	116.78
1424	NYSE	CPS	Wed, Oct 4, 2017	117.60	117.85	116.64	116.72
1423	NYSE	CPS	Tue, Oct 3, 2017	118.29	118.60	116.65	117.41
1422	NYSE	CPS	Mon, Oct 2, 2017	116.09	117.95	116.09	117.57
1421	NYSE	CPS	Fri, Sep 29, 2017	116.99	117.63	115.68	115.97
1420	NYSE	CPS	Thu, Sep 28, 2017	116.41	117.42	116.03	116.98
1419	NYSE	CPS	Wed, Sep 27, 2017	116.34	116.87	113.61	116.55
1418	NYSE	CPS	Tue, Sep 26, 2017	112.27	116.62	112.27	116.25
1417	NYSE	CPS	Mon, Sep 25, 2017	110.19	112.46	109.89	112.30
1416	NYSE	CPS	Fri, Sep 22, 2017	108.10	111.12	107.92	110.04
1415	NYSE	CPS	Thu, Sep 21, 2017	107.72	108.42	106.47	108.15
1414	NYSE	CPS	Wed, Sep 20, 2017	107.75	107.92	106.37	107.68
1413	NYSE	CPS	Tue, Sep 19, 2017	108.12	108.12	106.45	107.58
1412	NYSE	CPS	Mon, Sep 18, 2017	106.80	108.28	105.33	107.88
1411	NYSE	CPS	Fri, Sep 15, 2017	105.37	106.71	104.53	106.56
1410	NYSE	CPS	Thu, Sep 14, 2017	104.32	105.71	103.70	105.16
1409	NYSE	CPS	Wed, Sep 13, 2017	101.44	104.89	100.94	104.39
1408	NYSE	CPS	Tue, Sep 12, 2017	101.72	102.09	100.87	101.77
1407	NYSE	CPS	Mon, Sep 11, 2017	100.14	102.66	99.78	101.73
1406	NYSE	CPS	Fri, Sep 8, 2017	99.52	101.75	98.58	99.35
1405	NYSE	CPS	Thu, Sep 7, 2017	101.79	102.09	99.17	99.61
1404	NYSE	CPS	Wed, Sep 6, 2017	102.35	102.39	101.03	101.67
1403	NYSE	CPS	Tue, Sep 5, 2017	103.79	103.79	100.91	101.60
1402	NYSE	CPS	Fri, Sep 1, 2017	100.36	105.16	100.36	104.16
1401	NYSE	CPS	Thu, Aug 31, 2017	101.15	102.21	99.99	100.58
1400	NYSE	CPS	Wed, Aug 30, 2017	99.96	101.72	99.50	100.62
1399	NYSE	CPS	Tue, Aug 29, 2017	100.61	100.98	99.00	99.97
1398	NYSE	CPS	Mon, Aug 28, 2017	101.11	102.23	100.42	101.27
1397	NYSE	CPS	Fri, Aug 25, 2017	100.78	101.89	100.78	100.91
1396	NYSE	CPS	Thu, Aug 24, 2017	100.81	100.81	99.58	100.32
1395	NYSE	CPS	Wed, Aug 23, 2017	99.25	101.99	99.06	100.52
1394	NYSE	CPS	Tue, Aug 22, 2017	99.22	100.39	99.08	99.82
1393	NYSE	CPS	Mon, Aug 21, 2017	98.40	100.06	98.15	98.93
1392	NYSE	CPS	Fri, Aug 18, 2017	97.70	99.79	97.70	98.42
1391	NYSE	CPS	Thu, Aug 17, 2017	100.90	101.77	98.36	98.44
1390	NYSE	CPS	Wed, Aug 16, 2017	101.51	101.92	100.46	101.44
1389	NYSE	CPS	Tue, Aug 15, 2017	101.00	101.12	99.50	100.69
1388	NYSE	CPS	Mon, Aug 14, 2017	101.04	101.45	99.86	100.61
1387	NYSE	CPS	Fri, Aug 11, 2017	98.76	101.60	98.43	100.17
1386	NYSE	CPS	Thu, Aug 10, 2017	101.00	101.00	99.54	100.44
1385	NYSE	CPS	Wed, Aug 9, 2017	101.97	103.03	100.75	101.40
1384	NYSE	CPS	Tue, Aug 8, 2017	101.08	103.33	100.97	102.57
1383	NYSE	CPS	Mon, Aug 7, 2017	101.88	102.92	99.75	101.33
1382	NYSE	CPS	Fri, Aug 4, 2017	98.75	102.87	95.33	102.51
1381	NYSE	CPS	Thu, Aug 3, 2017	99.42	99.88	98.15	98.58
1380	NYSE	CPS	Wed, Aug 2, 2017	100.13	101.15	99.09	99.34
1379	NYSE	CPS	Tue, Aug 1, 2017	102.54	102.54	99.65	100.51
1378	NYSE	CPS	Mon, Jul 31, 2017	102.94	103.77	101.87	102.26
1377	NYSE	CPS	Fri, Jul 28, 2017	104.18	105.42	102.17	102.60
1376	NYSE	CPS	Thu, Jul 27, 2017	104.17	105.87	103.23	104.63
1375	NYSE	CPS	Wed, Jul 26, 2017	101.99	104.96	101.99	103.96
1374	NYSE	CPS	Tue, Jul 25, 2017	102.44	102.80	101.67	101.99
1373	NYSE	CPS	Mon, Jul 24, 2017	103.46	103.46	101.81	102.28
1372	NYSE	CPS	Fri, Jul 21, 2017	106.59	106.59	102.28	103.41
1371	NYSE	CPS	Thu, Jul 20, 2017	109.02	109.02	106.08	106.75
1370	NYSE	CPS	Wed, Jul 19, 2017	108.22	109.00	107.80	108.72
1369	NYSE	CPS	Tue, Jul 18, 2017	107.50	108.96	107.00	108.44
1368	NYSE	CPS	Mon, Jul 17, 2017	107.28	109.39	105.89	108.13
1367	NYSE	CPS	Fri, Jul 14, 2017	105.40	107.58	104.74	107.30
1366	NYSE	CPS	Thu, Jul 13, 2017	103.13	105.45	102.12	105.41
1365	NYSE	CPS	Wed, Jul 12, 2017	105.30	106.17	103.00	103.12
1364	NYSE	CPS	Tue, Jul 11, 2017	104.22	105.05	103.23	104.52
1363	NYSE	CPS	Mon, Jul 10, 2017	101.16	104.18	101.16	104.07
1362	NYSE	CPS	Fri, Jul 7, 2017	98.69	101.70	98.36	101.59
1361	NYSE	CPS	Thu, Jul 6, 2017	100.32	101.37	98.00	98.50
1360	NYSE	CPS	Wed, Jul 5, 2017	101.67	101.94	99.07	101.10
1359	NYSE	CPS	Mon, Jul 3, 2017	101.85	102.80	100.57	101.63
1358	NYSE	CPS	Fri, Jun 30, 2017	100.89	101.61	99.64	100.87
1357	NYSE	CPS	Thu, Jun 29, 2017	100.03	100.93	98.98	100.73
1356	NYSE	CPS	Wed, Jun 28, 2017	97.98	100.01	97.98	99.80
1355	NYSE	CPS	Tue, Jun 27, 2017	99.95	99.95	97.26	97.44
1354	NYSE	CPS	Mon, Jun 26, 2017	99.85	100.89	99.49	100.23
1353	NYSE	CPS	Fri, Jun 23, 2017	99.44	100.04	98.16	99.77
1352	NYSE	CPS	Thu, Jun 22, 2017	98.18	99.15	96.41	98.93
1351	NYSE	CPS	Wed, Jun 21, 2017	98.20	99.60	97.59	98.53
1350	NYSE	CPS	Tue, Jun 20, 2017	99.48	99.48	96.82	98.02
1349	NYSE	CPS	Mon, Jun 19, 2017	103.77	103.86	99.61	99.98
1348	NYSE	CPS	Fri, Jun 16, 2017	106.54	106.54	103.78	104.06
1347	NYSE	CPS	Thu, Jun 15, 2017	107.50	108.92	106.70	107.91
1346	NYSE	CPS	Wed, Jun 14, 2017	108.62	108.89	107.54	108.57
1345	NYSE	CPS	Tue, Jun 13, 2017	111.46	111.46	108.14	108.48
1344	NYSE	CPS	Mon, Jun 12, 2017	109.77	112.05	109.38	111.16
1343	NYSE	CPS	Fri, Jun 9, 2017	110.88	111.82	109.36	109.88
1342	NYSE	CPS	Thu, Jun 8, 2017	107.77	111.11	107.77	110.68
1341	NYSE	CPS	Wed, Jun 7, 2017	108.65	109.24	107.06	108.00
1340	NYSE	CPS	Tue, Jun 6, 2017	108.38	109.36	107.64	108.94
1339	NYSE	CPS	Mon, Jun 5, 2017	110.74	110.74	108.57	109.01
1338	NYSE	CPS	Fri, Jun 2, 2017	111.25	112.38	110.18	110.79
1337	NYSE	CPS	Thu, Jun 1, 2017	108.20	111.05	107.98	111.02
1336	NYSE	CPS	Wed, May 31, 2017	110.70	112.69	107.13	108.01
1335	NYSE	CPS	Tue, May 30, 2017	111.71	113.33	110.18	110.40
1334	NYSE	CPS	Fri, May 26, 2017	110.91	113.19	109.85	111.94
1333	NYSE	CPS	Thu, May 25, 2017	110.29	111.27	109.28	110.91
1332	NYSE	CPS	Wed, May 24, 2017	108.27	109.94	108.27	109.36
1331	NYSE	CPS	Tue, May 23, 2017	107.59	108.36	107.13	107.97
1330	NYSE	CPS	Mon, May 22, 2017	107.10	108.15	107.01	107.59
1329	NYSE	CPS	Fri, May 19, 2017	107.21	108.14	106.70	107.19
1328	NYSE	CPS	Thu, May 18, 2017	109.39	109.74	107.01	107.24
1327	NYSE	CPS	Wed, May 17, 2017	110.25	110.61	109.16	109.47
1326	NYSE	CPS	Tue, May 16, 2017	111.19	111.94	110.00	111.44
1325	NYSE	CPS	Mon, May 15, 2017	110.88	111.54	110.75	111.13
1324	NYSE	CPS	Fri, May 12, 2017	109.68	110.58	109.12	110.02
1323	NYSE	CPS	Thu, May 11, 2017	110.00	111.40	109.65	110.38
1322	NYSE	CPS	Wed, May 10, 2017	110.47	111.54	109.44	110.39
1321	NYSE	CPS	Tue, May 9, 2017	111.18	112.16	110.57	111.10
1320	NYSE	CPS	Mon, May 8, 2017	110.24	111.65	110.02	110.57
1319	NYSE	CPS	Fri, May 5, 2017	110.57	110.94	109.01	109.99
1318	NYSE	CPS	Thu, May 4, 2017	108.66	110.29	105.20	109.63
1317	NYSE	CPS	Wed, May 3, 2017	112.01	116.87	108.31	108.93
1316	NYSE	CPS	Tue, May 2, 2017	113.66	114.35	110.20	111.78
1315	NYSE	CPS	Mon, May 1, 2017	113.77	115.70	113.44	114.07
1314	NYSE	CPS	Fri, Apr 28, 2017	114.77	114.80	112.47	113.07
1313	NYSE	CPS	Thu, Apr 27, 2017	112.22	114.47	112.22	114.30
1312	NYSE	CPS	Wed, Apr 26, 2017	111.91	113.59	111.89	112.04
1311	NYSE	CPS	Tue, Apr 25, 2017	112.22	113.30	111.74	111.92
1310	NYSE	CPS	Mon, Apr 24, 2017	111.86	112.73	111.27	111.35
1309	NYSE	CPS	Fri, Apr 21, 2017	110.73	110.83	109.14	110.25
1308	NYSE	CPS	Thu, Apr 20, 2017	106.85	111.40	106.85	110.74
1307	NYSE	CPS	Wed, Apr 19, 2017	104.70	106.58	104.68	106.11
1306	NYSE	CPS	Tue, Apr 18, 2017	103.95	104.87	103.56	104.13
1305	NYSE	CPS	Mon, Apr 17, 2017	102.51	104.64	102.51	104.61
1304	NYSE	CPS	Thu, Apr 13, 2017	103.02	104.19	102.55	102.55
1303	NYSE	CPS	Wed, Apr 12, 2017	104.20	104.63	102.55	102.93
1302	NYSE	CPS	Tue, Apr 11, 2017	102.55	104.97	102.55	104.63
1301	NYSE	CPS	Mon, Apr 10, 2017	100.88	102.95	100.70	102.43
1300	NYSE	CPS	Fri, Apr 7, 2017	101.60	103.20	100.67	101.15
1299	NYSE	CPS	Thu, Apr 6, 2017	101.72	102.16	100.82	101.76
1298	NYSE	CPS	Wed, Apr 5, 2017	103.76	104.99	101.67	102.03
1297	NYSE	CPS	Tue, Apr 4, 2017	104.05	105.13	103.28	103.61
1296	NYSE	CPS	Mon, Apr 3, 2017	110.55	110.55	104.82	105.08
1295	NYSE	CPS	Fri, Mar 31, 2017	110.43	111.75	110.15	110.93
1294	NYSE	CPS	Thu, Mar 30, 2017	109.78	111.04	108.35	110.51
1293	NYSE	CPS	Wed, Mar 29, 2017	109.93	110.29	109.55	109.80
1292	NYSE	CPS	Tue, Mar 28, 2017	109.34	110.79	108.92	110.40
1291	NYSE	CPS	Mon, Mar 27, 2017	107.70	109.61	107.17	109.49
1290	NYSE	CPS	Fri, Mar 24, 2017	110.56	111.61	109.15	109.43
1289	NYSE	CPS	Thu, Mar 23, 2017	110.49	112.42	109.92	110.40
1288	NYSE	CPS	Wed, Mar 22, 2017	112.02	112.29	110.30	111.23
1287	NYSE	CPS	Tue, Mar 21, 2017	116.38	116.38	111.66	112.25
1286	NYSE	CPS	Mon, Mar 20, 2017	116.80	116.80	114.19	115.92
1285	NYSE	CPS	Fri, Mar 17, 2017	115.06	116.23	114.65	115.98
1284	NYSE	CPS	Thu, Mar 16, 2017	114.98	115.90	114.34	115.29
1283	NYSE	CPS	Wed, Mar 15, 2017	113.04	114.94	113.04	113.91
1282	NYSE	CPS	Tue, Mar 14, 2017	111.05	112.99	110.11	112.16
1281	NYSE	CPS	Mon, Mar 13, 2017	110.15	112.28	110.00	111.13
1280	NYSE	CPS	Fri, Mar 10, 2017	112.11	113.41	110.25	110.62
1279	NYSE	CPS	Thu, Mar 9, 2017	110.93	112.07	110.03	111.51
1278	NYSE	CPS	Wed, Mar 8, 2017	112.38	113.08	111.11	111.20
1277	NYSE	CPS	Tue, Mar 7, 2017	111.40	112.43	110.39	111.74
1276	NYSE	CPS	Mon, Mar 6, 2017	111.41	112.98	110.71	111.89
1275	NYSE	CPS	Fri, Mar 3, 2017	113.14	114.98	111.50	112.57
1274	NYSE	CPS	Thu, Mar 2, 2017	112.47	113.94	112.39	112.78
1273	NYSE	CPS	Wed, Mar 1, 2017	113.77	115.06	112.50	112.99
1272	NYSE	CPS	Tue, Feb 28, 2017	114.87	116.03	111.06	112.00
1271	NYSE	CPS	Mon, Feb 27, 2017	113.17	115.25	112.69	115.05
1270	NYSE	CPS	Fri, Feb 24, 2017	113.54	115.32	110.92	113.57
1269	NYSE	CPS	Thu, Feb 23, 2017	115.52	117.10	114.40	114.53
1268	NYSE	CPS	Wed, Feb 22, 2017	116.66	117.96	115.46	116.08
1267	NYSE	CPS	Tue, Feb 21, 2017	113.83	118.59	113.82	118.10
1266	NYSE	CPS	Fri, Feb 17, 2017	110.00	115.37	109.15	112.81
1265	NYSE	CPS	Thu, Feb 16, 2017	109.85	109.85	106.10	107.57
1264	NYSE	CPS	Wed, Feb 15, 2017	107.09	109.56	106.59	109.21
1263	NYSE	CPS	Tue, Feb 14, 2017	107.26	108.73	105.02	108.09
1262	NYSE	CPS	Mon, Feb 13, 2017	106.80	107.96	106.80	107.48
1261	NYSE	CPS	Fri, Feb 10, 2017	105.25	106.55	104.78	106.42
1260	NYSE	CPS	Thu, Feb 9, 2017	103.22	104.84	103.08	104.45
1259	NYSE	CPS	Wed, Feb 8, 2017	104.16	106.38	102.20	103.27
1258	NYSE	CPS	Tue, Feb 7, 2017	104.66	104.86	103.70	104.44
1257	NYSE	CPS	Mon, Feb 6, 2017	106.97	106.97	104.51	104.87
1256	NYSE	CPS	Fri, Feb 3, 2017	105.34	106.74	104.79	106.71
1255	NYSE	CPS	Thu, Feb 2, 2017	106.82	106.82	103.96	104.59
1254	NYSE	CPS	Wed, Feb 1, 2017	106.05	107.00	105.38	106.40
1253	NYSE	CPS	Tue, Jan 31, 2017	102.57	105.63	101.85	105.28
1252	NYSE	CPS	Mon, Jan 30, 2017	104.57	104.57	101.51	102.69
1251	NYSE	CPS	Fri, Jan 27, 2017	105.21	105.63	104.21	104.85
1250	NYSE	CPS	Thu, Jan 26, 2017	107.20	107.20	105.15	105.27
1249	NYSE	CPS	Wed, Jan 25, 2017	106.66	107.68	106.20	107.16
1248	NYSE	CPS	Tue, Jan 24, 2017	103.46	106.42	103.31	105.68
1247	NYSE	CPS	Mon, Jan 23, 2017	103.81	104.59	103.00	103.67
1246	NYSE	CPS	Fri, Jan 20, 2017	103.45	103.96	101.78	103.90
1245	NYSE	CPS	Thu, Jan 19, 2017	104.00	104.39	103.09	103.24
1244	NYSE	CPS	Wed, Jan 18, 2017	102.93	104.31	102.39	103.81
1243	NYSE	CPS	Tue, Jan 17, 2017	105.56	106.00	101.83	102.66
1242	NYSE	CPS	Fri, Jan 13, 2017	105.25	106.17	105.13	105.71
1241	NYSE	CPS	Thu, Jan 12, 2017	108.15	108.15	105.00	105.35
1240	NYSE	CPS	Wed, Jan 11, 2017	108.07	108.94	107.29	108.00
1239	NYSE	CPS	Tue, Jan 10, 2017	107.20	109.81	107.10	108.29
1238	NYSE	CPS	Mon, Jan 9, 2017	106.54	107.51	105.95	106.95
1237	NYSE	CPS	Fri, Jan 6, 2017	107.69	108.28	106.67	106.74
1236	NYSE	CPS	Thu, Jan 5, 2017	108.30	108.67	106.55	107.34
1235	NYSE	CPS	Wed, Jan 4, 2017	107.20	108.31	105.27	107.98
1234	NYSE	CPS	Tue, Jan 3, 2017	104.62	104.87	102.74	103.88
1233	NYSE	CPS	Fri, Dec 30, 2016	103.25	104.33	101.90	103.38
1232	NYSE	CPS	Thu, Dec 29, 2016	103.25	104.04	102.38	102.85
1231	NYSE	CPS	Wed, Dec 28, 2016	105.42	105.42	103.08	103.23
1230	NYSE	CPS	Tue, Dec 27, 2016	104.10	106.31	104.04	105.22
1229	NYSE	CPS	Fri, Dec 23, 2016	104.08	105.27	103.68	104.56
1228	NYSE	CPS	Thu, Dec 22, 2016	104.89	105.62	103.30	104.18
1227	NYSE	CPS	Wed, Dec 21, 2016	105.26	106.08	104.54	104.64
1226	NYSE	CPS	Tue, Dec 20, 2016	103.42	105.59	102.64	105.54
1225	NYSE	CPS	Mon, Dec 19, 2016	103.23	104.10	102.39	102.98
1224	NYSE	CPS	Fri, Dec 16, 2016	102.63	103.22	101.85	102.63
1223	NYSE	CPS	Thu, Dec 15, 2016	101.50	102.80	101.37	102.21
1222	NYSE	CPS	Wed, Dec 14, 2016	105.07	106.01	101.30	101.40
1221	NYSE	CPS	Tue, Dec 13, 2016	104.87	105.70	104.37	104.90
1220	NYSE	CPS	Mon, Dec 12, 2016	104.51	105.33	103.39	104.67
1219	NYSE	CPS	Fri, Dec 9, 2016	101.26	105.14	101.02	104.50
1218	NYSE	CPS	Thu, Dec 8, 2016	100.48	101.61	99.40	101.01
1217	NYSE	CPS	Wed, Dec 7, 2016	99.80	100.99	99.41	100.04
1216	NYSE	CPS	Tue, Dec 6, 2016	97.46	100.11	97.46	99.19
1215	NYSE	CPS	Mon, Dec 5, 2016	96.78	97.81	95.99	97.48
1214	NYSE	CPS	Fri, Dec 2, 2016	96.18	96.77	95.03	95.94
1213	NYSE	CPS	Thu, Dec 1, 2016	95.74	97.58	95.13	95.92
1212	NYSE	CPS	Wed, Nov 30, 2016	96.45	96.78	94.94	95.32
1211	NYSE	CPS	Tue, Nov 29, 2016	95.19	97.18	94.86	95.90
1210	NYSE	CPS	Mon, Nov 28, 2016	95.60	96.23	94.63	94.96
1209	NYSE	CPS	Fri, Nov 25, 2016	96.99	97.25	95.53	95.61
1208	NYSE	CPS	Wed, Nov 23, 2016	96.20	97.40	95.74	97.02
1207	NYSE	CPS	Tue, Nov 22, 2016	98.00	98.00	93.79	96.20
1206	NYSE	CPS	Mon, Nov 21, 2016	92.92	93.59	92.27	93.05
1205	NYSE	CPS	Fri, Nov 18, 2016	92.62	93.00	92.01	92.48
1204	NYSE	CPS	Thu, Nov 17, 2016	94.03	94.65	92.01	92.35
1203	NYSE	CPS	Wed, Nov 16, 2016	90.45	93.54	90.39	93.52
1202	NYSE	CPS	Tue, Nov 15, 2016	88.42	90.76	88.09	90.67
1201	NYSE	CPS	Mon, Nov 14, 2016	89.89	91.17	88.29	88.42
1200	NYSE	CPS	Fri, Nov 11, 2016	87.10	89.98	87.10	89.09
1199	NYSE	CPS	Thu, Nov 10, 2016	87.24	88.30	86.38	87.00
1198	NYSE	CPS	Wed, Nov 9, 2016	82.50	86.60	82.50	86.33
1197	NYSE	CPS	Tue, Nov 8, 2016	87.46	87.46	86.09	86.58
1196	NYSE	CPS	Mon, Nov 7, 2016	88.40	88.40	87.16	87.66
1195	NYSE	CPS	Fri, Nov 4, 2016	86.84	88.63	86.17	86.98
1194	NYSE	CPS	Thu, Nov 3, 2016	86.72	87.31	85.88	86.74
1193	NYSE	CPS	Wed, Nov 2, 2016	90.30	90.44	86.54	86.55
1192	NYSE	CPS	Tue, Nov 1, 2016	94.83	95.83	90.04	90.70
1191	NYSE	CPS	Mon, Oct 31, 2016	90.82	91.58	89.61	91.27
1190	NYSE	CPS	Fri, Oct 28, 2016	90.30	91.28	90.01	90.25
1189	NYSE	CPS	Thu, Oct 27, 2016	91.63	91.63	90.09	90.35
1188	NYSE	CPS	Wed, Oct 26, 2016	91.28	92.25	91.08	91.58
1187	NYSE	CPS	Tue, Oct 25, 2016	92.25	92.25	90.64	91.16
1186	NYSE	CPS	Mon, Oct 24, 2016	91.70	92.50	91.59	92.10
1185	NYSE	CPS	Fri, Oct 21, 2016	89.73	90.62	89.51	90.54
1184	NYSE	CPS	Thu, Oct 20, 2016	90.78	91.60	90.25	90.63
1183	NYSE	CPS	Wed, Oct 19, 2016	91.92	93.67	89.12	91.41
1182	NYSE	CPS	Tue, Oct 18, 2016	97.00	97.00	94.28	95.31
1181	NYSE	CPS	Mon, Oct 17, 2016	97.66	99.24	97.64	97.65
1180	NYSE	CPS	Fri, Oct 14, 2016	98.28	99.22	97.28	97.88
1179	NYSE	CPS	Thu, Oct 13, 2016	97.69	98.50	97.17	97.55
1178	NYSE	CPS	Wed, Oct 12, 2016	98.40	99.05	97.82	98.55
1177	NYSE	CPS	Tue, Oct 11, 2016	99.89	100.25	97.83	98.33
1176	NYSE	CPS	Mon, Oct 10, 2016	101.10	102.05	100.42	100.50
1175	NYSE	CPS	Fri, Oct 7, 2016	102.06	102.28	100.93	100.96
1174	NYSE	CPS	Thu, Oct 6, 2016	102.86	103.54	101.10	102.14
1173	NYSE	CPS	Wed, Oct 5, 2016	102.45	104.37	102.45	103.19
1172	NYSE	CPS	Tue, Oct 4, 2016	100.91	102.53	100.91	102.15
1171	NYSE	CPS	Mon, Oct 3, 2016	98.45	101.25	98.45	100.87
1170	NYSE	CPS	Fri, Sep 30, 2016	99.00	99.25	98.18	98.80
1169	NYSE	CPS	Thu, Sep 29, 2016	100.38	100.65	98.29	98.74
1168	NYSE	CPS	Wed, Sep 28, 2016	101.62	102.22	100.09	100.56
1167	NYSE	CPS	Tue, Sep 27, 2016	100.89	101.56	99.40	101.53
1166	NYSE	CPS	Mon, Sep 26, 2016	105.93	106.31	103.55	103.82
1165	NYSE	CPS	Fri, Sep 23, 2016	106.85	107.22	105.98	106.03
1164	NYSE	CPS	Thu, Sep 22, 2016	105.35	107.94	105.06	107.41
1163	NYSE	CPS	Wed, Sep 21, 2016	103.34	104.90	103.11	104.71
1162	NYSE	CPS	Tue, Sep 20, 2016	103.64	105.00	102.65	102.71
1161	NYSE	CPS	Mon, Sep 19, 2016	103.48	103.93	102.59	103.47
1160	NYSE	CPS	Fri, Sep 16, 2016	100.94	101.51	100.31	101.38
1159	NYSE	CPS	Thu, Sep 15, 2016	99.58	101.79	99.47	100.96
1158	NYSE	CPS	Wed, Sep 14, 2016	99.38	100.51	98.53	99.42
1157	NYSE	CPS	Tue, Sep 13, 2016	99.09	100.02	98.17	99.39
1156	NYSE	CPS	Mon, Sep 12, 2016	97.03	99.83	96.87	99.68
1155	NYSE	CPS	Fri, Sep 9, 2016	101.23	101.26	97.89	97.91
1154	NYSE	CPS	Thu, Sep 8, 2016	102.49	102.54	101.75	101.83
1153	NYSE	CPS	Wed, Sep 7, 2016	101.57	102.92	101.00	102.88
1152	NYSE	CPS	Tue, Sep 6, 2016	100.00	102.10	99.99	101.44
1151	NYSE	CPS	Fri, Sep 2, 2016	99.07	99.48	98.74	99.38
1150	NYSE	CPS	Thu, Sep 1, 2016	99.49	99.59	98.02	99.09
1149	NYSE	CPS	Wed, Aug 31, 2016	98.96	99.32	98.01	99.05
1148	NYSE	CPS	Tue, Aug 30, 2016	99.11	99.50	98.37	98.92
1147	NYSE	CPS	Mon, Aug 29, 2016	98.53	99.26	98.00	99.00
1146	NYSE	CPS	Fri, Aug 26, 2016	99.04	99.60	98.07	98.36
1145	NYSE	CPS	Thu, Aug 25, 2016	99.31	100.00	98.86	99.25
1144	NYSE	CPS	Wed, Aug 24, 2016	98.85	100.18	98.80	99.66
1143	NYSE	CPS	Tue, Aug 23, 2016	98.89	99.23	98.01	98.79
1142	NYSE	CPS	Mon, Aug 22, 2016	98.20	98.90	97.53	98.00
1141	NYSE	CPS	Fri, Aug 19, 2016	97.30	98.45	97.30	98.21
1140	NYSE	CPS	Thu, Aug 18, 2016	97.75	97.83	96.75	97.69
1139	NYSE	CPS	Wed, Aug 17, 2016	97.01	98.48	96.69	98.00
1138	NYSE	CPS	Tue, Aug 16, 2016	98.52	98.88	96.64	97.06
1137	NYSE	CPS	Mon, Aug 15, 2016	97.12	99.55	97.12	98.54
1136	NYSE	CPS	Fri, Aug 12, 2016	95.25	97.34	95.02	97.33
1135	NYSE	CPS	Thu, Aug 11, 2016	94.29	97.32	94.29	95.58
1134	NYSE	CPS	Wed, Aug 10, 2016	95.99	96.06	94.34	94.75
1133	NYSE	CPS	Tue, Aug 9, 2016	94.69	96.10	94.52	95.80
1132	NYSE	CPS	Mon, Aug 8, 2016	90.48	91.14	90.20	90.92
1131	NYSE	CPS	Fri, Aug 5, 2016	90.49	91.27	90.13	90.48
1130	NYSE	CPS	Thu, Aug 4, 2016	89.11	90.42	89.11	89.85
1129	NYSE	CPS	Wed, Aug 3, 2016	88.00	89.29	87.50	89.29
1128	NYSE	CPS	Tue, Aug 2, 2016	87.84	88.69	87.15	87.79
1127	NYSE	CPS	Mon, Aug 1, 2016	89.04	90.84	88.39	90.40
1126	NYSE	CPS	Fri, Jul 29, 2016	88.75	89.51	87.89	88.05
1125	NYSE	CPS	Thu, Jul 28, 2016	89.19	89.39	87.55	87.78
1124	NYSE	CPS	Wed, Jul 27, 2016	90.36	90.63	89.08	89.55
1123	NYSE	CPS	Tue, Jul 26, 2016	89.48	90.47	89.31	89.85
1122	NYSE	CPS	Mon, Jul 25, 2016	88.85	90.00	88.43	89.73
1121	NYSE	CPS	Fri, Jul 22, 2016	89.59	90.00	88.17	89.11
1120	NYSE	CPS	Thu, Jul 21, 2016	86.51	89.55	86.25	89.37
1119	NYSE	CPS	Wed, Jul 20, 2016	85.77	86.68	84.91	86.24
1118	NYSE	CPS	Tue, Jul 19, 2016	83.64	85.83	83.38	85.53
1117	NYSE	CPS	Mon, Jul 18, 2016	83.22	84.34	83.01	84.15
1116	NYSE	CPS	Fri, Jul 15, 2016	83.30	83.58	82.73	83.36
1115	NYSE	CPS	Thu, Jul 14, 2016	83.86	83.89	82.85	83.09
1114	NYSE	CPS	Wed, Jul 13, 2016	83.50	83.65	82.68	83.06
1113	NYSE	CPS	Tue, Jul 12, 2016	81.85	83.56	81.58	83.17
1112	NYSE	CPS	Mon, Jul 11, 2016	81.81	82.18	81.35	81.45
1111	NYSE	CPS	Fri, Jul 8, 2016	80.87	81.47	80.70	81.23
1110	NYSE	CPS	Thu, Jul 7, 2016	80.36	80.76	79.77	80.49
1109	NYSE	CPS	Wed, Jul 6, 2016	78.42	80.15	77.99	79.96
1108	NYSE	CPS	Tue, Jul 5, 2016	79.56	79.82	76.80	77.04
1107	NYSE	CPS	Fri, Jul 1, 2016	78.88	80.54	78.74	80.24
1106	NYSE	CPS	Thu, Jun 30, 2016	76.83	78.99	76.06	78.99
1105	NYSE	CPS	Wed, Jun 29, 2016	75.82	76.88	75.47	76.72
1104	NYSE	CPS	Tue, Jun 28, 2016	75.39	75.83	74.81	75.31
1103	NYSE	CPS	Mon, Jun 27, 2016	77.77	77.77	74.33	74.61
1102	NYSE	CPS	Fri, Jun 24, 2016	81.66	81.68	78.45	78.47
1101	NYSE	CPS	Thu, Jun 23, 2016	85.28	85.28	83.43	84.40
1100	NYSE	CPS	Wed, Jun 22, 2016	83.01	85.21	82.58	84.03
1099	NYSE	CPS	Tue, Jun 21, 2016	83.69	83.69	81.28	82.79
1098	NYSE	CPS	Mon, Jun 20, 2016	83.30	87.42	83.30	85.41
1097	NYSE	CPS	Fri, Jun 17, 2016	82.56	82.89	81.72	82.89
1096	NYSE	CPS	Thu, Jun 16, 2016	82.26	82.84	81.61	82.36
1095	NYSE	CPS	Wed, Jun 15, 2016	82.16	83.21	81.43	82.46
1094	NYSE	CPS	Tue, Jun 14, 2016	82.26	82.92	81.49	81.69
1093	NYSE	CPS	Mon, Jun 13, 2016	84.72	85.37	82.81	82.94
1092	NYSE	CPS	Fri, Jun 10, 2016	85.14	85.58	84.05	84.62
1091	NYSE	CPS	Thu, Jun 9, 2016	85.79	86.42	84.44	85.99
1090	NYSE	CPS	Wed, Jun 8, 2016	85.14	85.88	85.03	85.75
1089	NYSE	CPS	Tue, Jun 7, 2016	84.45	85.08	84.45	84.87
1088	NYSE	CPS	Mon, Jun 6, 2016	84.49	84.65	83.79	84.40
1087	NYSE	CPS	Fri, Jun 3, 2016	85.33	85.50	83.75	84.36
1086	NYSE	CPS	Thu, Jun 2, 2016	85.96	86.01	84.65	85.44
1085	NYSE	CPS	Wed, Jun 1, 2016	86.07	86.61	85.16	85.96
1084	NYSE	CPS	Tue, May 31, 2016	85.49	86.35	85.49	85.95
1083	NYSE	CPS	Fri, May 27, 2016	85.06	85.69	84.78	85.69
1082	NYSE	CPS	Thu, May 26, 2016	84.80	85.18	84.47	84.60
1081	NYSE	CPS	Wed, May 25, 2016	85.55	86.15	84.78	84.89
1080	NYSE	CPS	Tue, May 24, 2016	85.02	85.68	84.68	85.25
1079	NYSE	CPS	Mon, May 23, 2016	84.70	85.04	84.39	84.45
1078	NYSE	CPS	Fri, May 20, 2016	85.19	85.25	84.42	84.87
1077	NYSE	CPS	Thu, May 19, 2016	84.36	85.44	84.34	85.02
1076	NYSE	CPS	Wed, May 18, 2016	83.68	85.57	83.58	85.10
1075	NYSE	CPS	Tue, May 17, 2016	84.57	85.10	83.03	83.68
1074	NYSE	CPS	Mon, May 16, 2016	84.73	85.40	84.45	85.08
1073	NYSE	CPS	Fri, May 13, 2016	84.50	85.23	84.28	84.39
1072	NYSE	CPS	Thu, May 12, 2016	84.72	85.54	84.47	84.79
1071	NYSE	CPS	Wed, May 11, 2016	84.95	85.55	84.52	84.77
1070	NYSE	CPS	Tue, May 10, 2016	84.14	85.51	83.97	84.89
1069	NYSE	CPS	Mon, May 9, 2016	84.07	84.59	83.03	84.08
1068	NYSE	CPS	Fri, May 6, 2016	83.45	84.50	83.10	84.09
1067	NYSE	CPS	Thu, May 5, 2016	83.89	84.47	83.19	83.64
1066	NYSE	CPS	Wed, May 4, 2016	80.00	83.80	79.79	83.11
1065	NYSE	CPS	Tue, May 3, 2016	77.90	78.48	76.54	77.69
1064	NYSE	CPS	Mon, May 2, 2016	77.26	78.44	76.74	78.10
1063	NYSE	CPS	Fri, Apr 29, 2016	78.19	78.92	76.69	77.11
1062	NYSE	CPS	Thu, Apr 28, 2016	78.69	79.25	77.83	78.05
1061	NYSE	CPS	Wed, Apr 27, 2016	77.29	79.01	77.29	78.99
1060	NYSE	CPS	Tue, Apr 26, 2016	76.69	77.28	75.86	77.21
1059	NYSE	CPS	Mon, Apr 25, 2016	76.62	76.90	76.14	76.60
1058	NYSE	CPS	Fri, Apr 22, 2016	76.45	77.08	75.95	76.60
1057	NYSE	CPS	Thu, Apr 21, 2016	76.49	76.88	76.13	76.50
1056	NYSE	CPS	Wed, Apr 20, 2016	76.78	77.01	75.94	76.33
1055	NYSE	CPS	Tue, Apr 19, 2016	76.60	77.13	75.88	76.44
1054	NYSE	CPS	Mon, Apr 18, 2016	76.91	77.28	75.80	76.10
1053	NYSE	CPS	Fri, Apr 15, 2016	76.49	77.21	75.53	76.97
1052	NYSE	CPS	Thu, Apr 14, 2016	75.93	76.99	75.56	76.56
1051	NYSE	CPS	Wed, Apr 13, 2016	75.57	76.15	75.54	75.69
1050	NYSE	CPS	Tue, Apr 12, 2016	74.57	75.37	74.11	74.93
1049	NYSE	CPS	Mon, Apr 11, 2016	73.25	74.99	72.98	74.46
1048	NYSE	CPS	Fri, Apr 8, 2016	72.48	73.71	72.30	73.21
1047	NYSE	CPS	Thu, Apr 7, 2016	73.50	73.50	71.51	72.53
1046	NYSE	CPS	Wed, Apr 6, 2016	72.92	74.12	72.33	73.88
1045	NYSE	CPS	Tue, Apr 5, 2016	71.46	71.46	71.46	73.05
1044	NYSE	CPS	Mon, Apr 4, 2016	72.50	72.64	71.41	71.46
1043	NYSE	CPS	Fri, Apr 1, 2016	70.96	72.99	70.04	72.68
1042	NYSE	CPS	Thu, Mar 31, 2016	73.47	73.47	71.41	71.84
1041	NYSE	CPS	Wed, Mar 30, 2016	74.04	74.04	72.41	73.28
1040	NYSE	CPS	Tue, Mar 29, 2016	70.78	72.93	70.01	73.52
1039	NYSE	CPS	Mon, Mar 28, 2016	71.57	71.57	70.75	70.94
1038	NYSE	CPS	Thu, Mar 24, 2016	70.95	70.95	70.95	71.58
1037	NYSE	CPS	Wed, Mar 23, 2016	71.15	72.06	70.72	70.95
1036	NYSE	CPS	Tue, Mar 22, 2016	71.23	71.66	70.82	71.29
1035	NYSE	CPS	Mon, Mar 21, 2016	71.00	72.31	70.63	70.90
1034	NYSE	CPS	Fri, Mar 18, 2016	69.80	70.92	67.65	70.53
1033	NYSE	CPS	Thu, Mar 17, 2016	72.64	72.64	71.03	71.27
1032	NYSE	CPS	Wed, Mar 16, 2016	73.93	75.24	72.33	72.81
1031	NYSE	CPS	Tue, Mar 15, 2016	73.28	73.28	73.28	74.13
1030	NYSE	CPS	Mon, Mar 14, 2016	77.00	77.21	73.13	73.28
1029	NYSE	CPS	Fri, Mar 11, 2016	75.88	75.88	75.88	77.60
1028	NYSE	CPS	Thu, Mar 10, 2016	75.52	76.44	74.58	75.88
1027	NYSE	CPS	Wed, Mar 9, 2016	74.70	74.70	74.70	75.50
1026	NYSE	CPS	Tue, Mar 8, 2016	75.42	75.46	74.59	74.70
1025	NYSE	CPS	Mon, Mar 7, 2016	75.28	76.17	75.01	75.50
1024	NYSE	CPS	Fri, Mar 4, 2016	75.44	75.44	75.44	75.74
1023	NYSE	CPS	Thu, Mar 3, 2016	75.16	75.16	75.16	75.44
1022	NYSE	CPS	Wed, Mar 2, 2016	75.35	76.02	74.51	75.16
1021	NYSE	CPS	Tue, Mar 1, 2016	73.68	75.39	73.50	75.24
1020	NYSE	CPS	Mon, Feb 29, 2016	72.46	73.69	71.91	73.25
1019	NYSE	CPS	Fri, Feb 26, 2016	72.83	73.65	71.83	72.06
1018	NYSE	CPS	Thu, Feb 25, 2016	72.11	73.45	71.63	72.57
1017	NYSE	CPS	Wed, Feb 24, 2016	71.26	72.89	71.26	71.91
1016	NYSE	CPS	Tue, Feb 23, 2016	70.05	74.47	70.05	71.67
1015	NYSE	CPS	Mon, Feb 22, 2016	69.41	70.17	68.23	69.36
1014	NYSE	CPS	Fri, Feb 19, 2016	68.50	69.37	68.50	68.68
1013	NYSE	CPS	Thu, Feb 18, 2016	68.06	69.18	68.05	68.50
1012	NYSE	CPS	Wed, Feb 17, 2016	67.03	68.73	67.03	68.03
1011	NYSE	CPS	Tue, Feb 16, 2016	66.68	67.20	65.80	66.27
1010	NYSE	CPS	Fri, Feb 12, 2016	64.84	66.55	64.40	65.88
1009	NYSE	CPS	Thu, Feb 11, 2016	63.38	65.17	63.38	64.69
1008	NYSE	CPS	Wed, Feb 10, 2016	66.45	66.88	64.15	64.31
1007	NYSE	CPS	Tue, Feb 9, 2016	64.41	66.57	63.86	66.09
1006	NYSE	CPS	Mon, Feb 8, 2016	63.72	65.15	63.01	65.01
1005	NYSE	CPS	Fri, Feb 5, 2016	66.76	66.76	64.46	64.75
1004	NYSE	CPS	Thu, Feb 4, 2016	67.09	67.70	66.40	66.98
1003	NYSE	CPS	Wed, Feb 3, 2016	67.98	67.98	65.52	67.18
1002	NYSE	CPS	Tue, Feb 2, 2016	69.52	69.52	66.36	67.21
1001	NYSE	CPS	Mon, Feb 1, 2016	68.98	70.33	68.03	69.94
1000	NYSE	CPS	Fri, Jan 29, 2016	67.26	69.36	67.26	69.26
999	NYSE	CPS	Thu, Jan 28, 2016	68.36	68.46	66.19	67.00
998	NYSE	CPS	Wed, Jan 27, 2016	68.30	68.48	66.54	67.45
997	NYSE	CPS	Tue, Jan 26, 2016	67.56	68.66	67.56	68.26
996	NYSE	CPS	Mon, Jan 25, 2016	69.03	69.50	66.90	67.17
995	NYSE	CPS	Fri, Jan 22, 2016	68.28	69.26	67.81	69.24
994	NYSE	CPS	Thu, Jan 21, 2016	68.21	68.21	66.37	67.18
993	NYSE	CPS	Wed, Jan 20, 2016	67.03	68.39	65.35	67.94
992	NYSE	CPS	Tue, Jan 19, 2016	69.20	69.46	66.67	67.58
991	NYSE	CPS	Fri, Jan 15, 2016	67.94	69.48	67.57	68.74
990	NYSE	CPS	Thu, Jan 14, 2016	71.17	71.17	68.49	70.17
989	NYSE	CPS	Wed, Jan 13, 2016	72.48	73.89	70.73	71.07
988	NYSE	CPS	Tue, Jan 12, 2016	73.63	73.63	70.72	72.26
987	NYSE	CPS	Mon, Jan 11, 2016	76.29	77.32	72.15	73.28
986	NYSE	CPS	Fri, Jan 8, 2016	76.10	76.46	75.25	75.66
985	NYSE	CPS	Thu, Jan 7, 2016	75.00	76.19	75.00	76.07
984	NYSE	CPS	Wed, Jan 6, 2016	75.75	76.64	75.57	76.25
983	NYSE	CPS	Tue, Jan 5, 2016	76.95	77.28	76.06	76.47
982	NYSE	CPS	Mon, Jan 4, 2016	76.61	76.85	75.67	76.68
981	NYSE	CPS	Thu, Dec 31, 2015	77.93	78.41	77.16	77.59
980	NYSE	CPS	Wed, Dec 30, 2015	78.71	79.48	77.89	78.08
979	NYSE	CPS	Tue, Dec 29, 2015	77.99	79.03	77.97	78.98
978	NYSE	CPS	Mon, Dec 28, 2015	77.53	77.93	76.84	77.57
977	NYSE	CPS	Thu, Dec 24, 2015	77.11	77.98	77.11	77.75
976	NYSE	CPS	Wed, Dec 23, 2015	77.33	77.91	76.97	77.40
975	NYSE	CPS	Tue, Dec 22, 2015	76.67	76.88	76.31	76.86
974	NYSE	CPS	Mon, Dec 21, 2015	76.56	76.88	75.77	76.47
973	NYSE	CPS	Fri, Dec 18, 2015	76.07	76.61	75.08	76.32
972	NYSE	CPS	Thu, Dec 17, 2015	76.52	76.72	75.31	76.05
971	NYSE	CPS	Wed, Dec 16, 2015	77.21	77.21	75.75	76.57
970	NYSE	CPS	Tue, Dec 15, 2015	75.19	77.44	75.19	76.50
969	NYSE	CPS	Mon, Dec 14, 2015	73.48	74.74	73.41	74.71
968	NYSE	CPS	Fri, Dec 11, 2015	74.80	74.82	73.50	73.66
967	NYSE	CPS	Thu, Dec 10, 2015	76.23	76.43	75.28	75.59
966	NYSE	CPS	Wed, Dec 9, 2015	77.80	78.35	75.43	76.25
965	NYSE	CPS	Tue, Dec 8, 2015	80.00	80.49	77.71	78.10
964	NYSE	CPS	Mon, Dec 7, 2015	80.34	80.63	79.85	80.15
963	NYSE	CPS	Fri, Dec 4, 2015	77.84	80.35	77.84	80.08
962	NYSE	CPS	Thu, Dec 3, 2015	75.98	77.34	75.47	77.10
961	NYSE	CPS	Wed, Dec 2, 2015	74.69	75.21	74.69	75.00
960	NYSE	CPS	Tue, Dec 1, 2015	74.68	74.76	74.07	74.54
959	NYSE	CPS	Mon, Nov 30, 2015	73.48	74.50	73.48	73.94
958	NYSE	CPS	Fri, Nov 27, 2015	73.80	74.40	72.81	73.48
957	NYSE	CPS	Wed, Nov 25, 2015	73.10	73.89	72.95	73.07
956	NYSE	CPS	Tue, Nov 24, 2015	72.92	73.26	72.40	73.00
955	NYSE	CPS	Mon, Nov 23, 2015	73.39	73.39	72.63	73.00
954	NYSE	CPS	Fri, Nov 20, 2015	72.79	73.89	72.79	73.00
953	NYSE	CPS	Thu, Nov 19, 2015	72.83	72.97	72.60	72.75
952	NYSE	CPS	Wed, Nov 18, 2015	72.44	72.94	72.25	72.50
951	NYSE	CPS	Tue, Nov 17, 2015	72.38	72.60	71.83	71.97
950	NYSE	CPS	Mon, Nov 16, 2015	72.00	72.77	71.77	72.15
949	NYSE	CPS	Fri, Nov 13, 2015	71.70	72.55	71.60	71.85
948	NYSE	CPS	Thu, Nov 12, 2015	72.22	72.75	71.98	72.02
947	NYSE	CPS	Wed, Nov 11, 2015	73.21	73.79	72.37	72.55
946	NYSE	CPS	Tue, Nov 10, 2015	72.10	73.22	72.01	72.72
945	NYSE	CPS	Mon, Nov 9, 2015	71.65	72.88	71.33	71.73
944	NYSE	CPS	Fri, Nov 6, 2015	70.70	72.00	70.70	71.40
943	NYSE	CPS	Thu, Nov 5, 2015	70.81	71.74	70.20	70.70
942	NYSE	CPS	Wed, Nov 4, 2015	65.85	70.94	65.85	70.31
941	NYSE	CPS	Tue, Nov 3, 2015	65.65	66.29	64.77	65.14
940	NYSE	CPS	Mon, Nov 2, 2015	65.05	66.20	64.50	65.64
939	NYSE	CPS	Fri, Oct 30, 2015	64.64	65.30	64.24	65.04
938	NYSE	CPS	Thu, Oct 29, 2015	65.54	65.58	64.02	64.75
937	NYSE	CPS	Wed, Oct 28, 2015	64.29	65.54	63.65	65.42
936	NYSE	CPS	Tue, Oct 27, 2015	64.69	64.95	63.50	63.98
935	NYSE	CPS	Mon, Oct 26, 2015	64.74	65.25	64.37	64.91
934	NYSE	CPS	Fri, Oct 23, 2015	64.82	65.30	64.49	65.05
933	NYSE	CPS	Thu, Oct 22, 2015	64.16	64.67	63.00	64.48
932	NYSE	CPS	Wed, Oct 21, 2015	64.88	64.92	63.55	63.60
931	NYSE	CPS	Tue, Oct 20, 2015	65.00	65.10	63.86	64.67
930	NYSE	CPS	Mon, Oct 19, 2015	64.57	65.30	64.11	64.86
929	NYSE	CPS	Fri, Oct 16, 2015	64.74	65.55	64.29	65.05
928	NYSE	CPS	Thu, Oct 15, 2015	64.14	64.76	62.97	64.50
927	NYSE	CPS	Wed, Oct 14, 2015	64.29	65.01	63.49	63.85
926	NYSE	CPS	Tue, Oct 13, 2015	63.87	64.78	63.87	64.07
925	NYSE	CPS	Mon, Oct 12, 2015	63.60	64.63	63.59	64.49
924	NYSE	CPS	Fri, Oct 9, 2015	63.43	63.67	62.87	63.47
923	NYSE	CPS	Thu, Oct 8, 2015	62.45	63.83	62.04	63.24
922	NYSE	CPS	Wed, Oct 7, 2015	61.62	62.70	61.24	62.28
921	NYSE	CPS	Tue, Oct 6, 2015	61.41	62.37	60.33	61.19
920	NYSE	CPS	Mon, Oct 5, 2015	59.08	61.56	59.08	61.34
919	NYSE	CPS	Fri, Oct 2, 2015	57.43	58.98	56.96	58.84
918	NYSE	CPS	Thu, Oct 1, 2015	58.70	59.10	57.24	58.10
917	NYSE	CPS	Wed, Sep 30, 2015	57.85	58.88	57.72	58.00
916	NYSE	CPS	Tue, Sep 29, 2015	56.04	58.13	55.88	57.32
915	NYSE	CPS	Mon, Sep 28, 2015	55.78	56.74	54.54	56.02
914	NYSE	CPS	Fri, Sep 25, 2015	57.22	57.30	55.57	56.02
913	NYSE	CPS	Thu, Sep 24, 2015	56.12	57.02	54.91	56.85
912	NYSE	CPS	Wed, Sep 23, 2015	56.99	57.12	55.79	56.36
911	NYSE	CPS	Tue, Sep 22, 2015	57.42	57.42	55.98	57.03
910	NYSE	CPS	Mon, Sep 21, 2015	57.50	58.14	57.02	57.73
909	NYSE	CPS	Fri, Sep 18, 2015	57.81	58.52	56.81	57.01
908	NYSE	CPS	Thu, Sep 17, 2015	58.98	59.18	58.41	58.74
907	NYSE	CPS	Wed, Sep 16, 2015	59.18	59.46	58.89	59.02
906	NYSE	CPS	Tue, Sep 15, 2015	59.43	59.43	58.91	59.12
905	NYSE	CPS	Mon, Sep 14, 2015	57.63	59.29	57.57	59.02
904	NYSE	CPS	Fri, Sep 11, 2015	57.67	57.76	56.42	57.69
903	NYSE	CPS	Thu, Sep 10, 2015	57.93	58.73	57.25	57.81
902	NYSE	CPS	Wed, Sep 9, 2015	59.99	60.38	57.82	58.02
901	NYSE	CPS	Tue, Sep 8, 2015	58.27	60.34	58.00	59.61
900	NYSE	CPS	Fri, Sep 4, 2015	58.12	58.70	57.07	57.19
899	NYSE	CPS	Thu, Sep 3, 2015	57.68	59.97	57.54	58.97
898	NYSE	CPS	Wed, Sep 2, 2015	56.96	57.52	56.06	57.32
897	NYSE	CPS	Tue, Sep 1, 2015	56.09	56.79	56.05	56.50
896	NYSE	CPS	Mon, Aug 31, 2015	58.16	59.44	56.84	57.42
895	NYSE	CPS	Fri, Aug 28, 2015	55.93	58.48	54.80	58.37
894	NYSE	CPS	Thu, Aug 27, 2015	57.25	57.89	56.01	56.21
893	NYSE	CPS	Wed, Aug 26, 2015	56.42	56.83	54.89	56.76
892	NYSE	CPS	Tue, Aug 25, 2015	56.27	57.03	54.03	55.52
891	NYSE	CPS	Mon, Aug 24, 2015	54.50	56.83	54.41	55.00
890	NYSE	CPS	Fri, Aug 21, 2015	57.80	58.74	56.72	57.25
889	NYSE	CPS	Thu, Aug 20, 2015	60.89	60.90	59.39	59.49
888	NYSE	CPS	Wed, Aug 19, 2015	62.41	62.55	61.52	61.80
887	NYSE	CPS	Tue, Aug 18, 2015	63.87	64.03	62.56	62.76
886	NYSE	CPS	Mon, Aug 17, 2015	63.17	64.29	63.17	64.00
885	NYSE	CPS	Fri, Aug 14, 2015	62.91	67.54	62.49	64.00
884	NYSE	CPS	Thu, Aug 13, 2015	62.84	63.32	62.34	62.81
883	NYSE	CPS	Wed, Aug 12, 2015	62.34	63.49	61.70	62.97
882	NYSE	CPS	Tue, Aug 11, 2015	63.47	63.47	62.60	62.73
881	NYSE	CPS	Mon, Aug 10, 2015	63.95	64.57	63.29	63.78
880	NYSE	CPS	Fri, Aug 7, 2015	63.50	64.54	62.76	63.87
879	NYSE	CPS	Thu, Aug 6, 2015	65.26	65.26	63.20	64.19
878	NYSE	CPS	Wed, Aug 5, 2015	65.00	65.85	63.18	63.95
877	NYSE	CPS	Tue, Aug 4, 2015	65.25	66.05	64.18	64.76
876	NYSE	CPS	Mon, Aug 3, 2015	64.32	65.80	64.20	64.79
875	NYSE	CPS	Fri, Jul 31, 2015	61.00	64.71	61.00	64.30
874	NYSE	CPS	Thu, Jul 30, 2015	58.01	58.90	57.64	58.56
873	NYSE	CPS	Wed, Jul 29, 2015	57.76	59.25	57.51	58.59
872	NYSE	CPS	Tue, Jul 28, 2015	58.16	58.16	56.62	57.70
871	NYSE	CPS	Mon, Jul 27, 2015	58.77	58.77	56.96	57.56
870	NYSE	CPS	Fri, Jul 24, 2015	61.06	61.06	58.73	59.22
869	NYSE	CPS	Thu, Jul 23, 2015	63.03	63.03	61.05	61.20
868	NYSE	CPS	Wed, Jul 22, 2015	62.51	64.02	62.51	63.18
867	NYSE	CPS	Tue, Jul 21, 2015	61.44	63.61	61.44	62.74
866	NYSE	CPS	Mon, Jul 20, 2015	61.67	62.77	61.66	62.29
865	NYSE	CPS	Fri, Jul 17, 2015	63.40	63.73	62.29	62.34
864	NYSE	CPS	Thu, Jul 16, 2015	63.30	63.50	62.71	63.21
863	NYSE	CPS	Wed, Jul 15, 2015	62.75	63.37	62.28	63.12
862	NYSE	CPS	Tue, Jul 14, 2015	61.71	63.45	61.63	63.10
861	NYSE	CPS	Mon, Jul 13, 2015	61.45	61.85	61.20	61.67
860	NYSE	CPS	Fri, Jul 10, 2015	61.00	61.24	60.22	61.18
859	NYSE	CPS	Thu, Jul 9, 2015	61.60	61.60	60.48	60.50
858	NYSE	CPS	Wed, Jul 8, 2015	61.49	62.38	60.02	60.62
857	NYSE	CPS	Tue, Jul 7, 2015	62.57	62.57	60.99	61.95
856	NYSE	CPS	Mon, Jul 6, 2015	61.86	62.95	61.70	62.46
855	NYSE	CPS	Thu, Jul 2, 2015	62.67	62.89	61.50	62.11
854	NYSE	CPS	Wed, Jul 1, 2015	62.06	62.89	61.83	62.50
853	NYSE	CPS	Tue, Jun 30, 2015	61.70	62.15	60.69	61.47
852	NYSE	CPS	Mon, Jun 29, 2015	62.66	62.83	61.13	61.56
851	NYSE	CPS	Fri, Jun 26, 2015	62.29	63.66	62.12	63.07
850	NYSE	CPS	Thu, Jun 25, 2015	62.23	62.71	61.74	61.90
849	NYSE	CPS	Wed, Jun 24, 2015	62.75	63.51	61.64	61.83
848	NYSE	CPS	Tue, Jun 23, 2015	62.69	63.04	62.30	62.76
847	NYSE	CPS	Mon, Jun 22, 2015	62.53	63.01	61.94	62.20
846	NYSE	CPS	Fri, Jun 19, 2015	62.04	62.73	61.50	62.09
845	NYSE	CPS	Thu, Jun 18, 2015	61.88	63.24	61.58	61.84
844	NYSE	CPS	Wed, Jun 17, 2015	62.37	62.37	60.41	61.68
843	NYSE	CPS	Tue, Jun 16, 2015	61.63	62.99	61.31	62.19
842	NYSE	CPS	Mon, Jun 15, 2015	62.20	62.22	61.59	61.97
841	NYSE	CPS	Fri, Jun 12, 2015	62.64	63.28	62.64	62.80
840	NYSE	CPS	Thu, Jun 11, 2015	62.85	63.22	62.64	63.00
839	NYSE	CPS	Wed, Jun 10, 2015	62.24	63.77	62.24	62.79
838	NYSE	CPS	Tue, Jun 9, 2015	62.08	62.65	61.66	61.76
837	NYSE	CPS	Mon, Jun 8, 2015	62.26	62.89	62.01	62.25
836	NYSE	CPS	Fri, Jun 5, 2015	62.40	63.26	61.72	62.64
835	NYSE	CPS	Thu, Jun 4, 2015	62.60	62.60	61.89	62.21
834	NYSE	CPS	Wed, Jun 3, 2015	62.88	63.06	62.35	62.99
833	NYSE	CPS	Tue, Jun 2, 2015	63.09	63.40	61.56	62.50
832	NYSE	CPS	Mon, Jun 1, 2015	62.87	63.73	61.32	63.18
831	NYSE	CPS	Fri, May 29, 2015	63.76	64.27	62.25	62.57
830	NYSE	CPS	Thu, May 28, 2015	62.79	63.90	62.64	63.73
829	NYSE	CPS	Wed, May 27, 2015	62.32	63.47	62.04	63.29
828	NYSE	CPS	Tue, May 26, 2015	63.01	63.18	61.99	62.34
827	NYSE	CPS	Fri, May 22, 2015	63.70	63.88	63.19	63.50
826	NYSE	CPS	Thu, May 21, 2015	63.56	64.31	62.44	64.07
825	NYSE	CPS	Wed, May 20, 2015	63.98	64.43	63.43	63.95
824	NYSE	CPS	Tue, May 19, 2015	63.25	64.83	63.21	64.13
823	NYSE	CPS	Mon, May 18, 2015	62.96	64.04	62.58	63.58
822	NYSE	CPS	Fri, May 15, 2015	62.41	63.40	61.78	62.98
821	NYSE	CPS	Thu, May 14, 2015	62.21	62.91	61.77	62.24
820	NYSE	CPS	Wed, May 13, 2015	62.39	63.54	62.39	62.79
819	NYSE	CPS	Tue, May 12, 2015	63.66	63.66	62.20	62.57
818	NYSE	CPS	Mon, May 11, 2015	64.10	64.53	63.18	63.63
817	NYSE	CPS	Fri, May 8, 2015	63.60	64.47	62.35	63.80
816	NYSE	CPS	Thu, May 7, 2015	60.22	61.48	59.40	60.55
815	NYSE	CPS	Wed, May 6, 2015	58.78	59.44	58.09	59.09
814	NYSE	CPS	Tue, May 5, 2015	60.44	61.18	58.27	58.83
813	NYSE	CPS	Mon, May 4, 2015	60.28	61.15	59.88	60.64
812	NYSE	CPS	Fri, May 1, 2015	61.15	61.38	59.65	60.50
811	NYSE	CPS	Thu, Apr 30, 2015	61.50	61.87	60.93	61.02
810	NYSE	CPS	Wed, Apr 29, 2015	64.16	64.16	61.81	61.89
809	NYSE	CPS	Tue, Apr 28, 2015	64.11	64.55	63.98	64.24
808	NYSE	CPS	Mon, Apr 27, 2015	63.20	64.48	63.15	64.13
807	NYSE	CPS	Fri, Apr 24, 2015	62.63	62.69	62.00	62.69
806	NYSE	CPS	Thu, Apr 23, 2015	62.00	63.55	62.00	62.60
805	NYSE	CPS	Wed, Apr 22, 2015	62.72	62.79	61.73	62.37
804	NYSE	CPS	Tue, Apr 21, 2015	62.56	62.80	61.85	62.28
803	NYSE	CPS	Mon, Apr 20, 2015	61.91	62.62	61.53	62.27
802	NYSE	CPS	Fri, Apr 17, 2015	62.11	62.11	60.61	61.79
801	NYSE	CPS	Thu, Apr 16, 2015	62.85	63.09	62.02	62.48
800	NYSE	CPS	Wed, Apr 15, 2015	62.44	62.95	61.99	62.74
799	NYSE	CPS	Tue, Apr 14, 2015	62.20	62.60	61.15	62.01
798	NYSE	CPS	Mon, Apr 13, 2015	61.82	62.70	61.32	62.09
797	NYSE	CPS	Fri, Apr 10, 2015	62.02	62.41	61.20	62.16
796	NYSE	CPS	Thu, Apr 9, 2015	61.71	62.60	61.25	61.81
795	NYSE	CPS	Wed, Apr 8, 2015	62.00	62.30	60.71	62.02
794	NYSE	CPS	Tue, Apr 7, 2015	62.28	62.80	61.14	62.03
793	NYSE	CPS	Mon, Apr 6, 2015	60.45	62.24	60.45	62.16
792	NYSE	CPS	Thu, Apr 2, 2015	59.84	60.66	59.13	60.47
791	NYSE	CPS	Wed, Apr 1, 2015	58.80	60.14	58.66	59.74
790	NYSE	CPS	Tue, Mar 31, 2015	58.50	59.42	58.34	59.20
789	NYSE	CPS	Mon, Mar 30, 2015	58.48	59.47	57.97	59.08
788	NYSE	CPS	Fri, Mar 27, 2015	59.47	59.69	58.09	58.50
787	NYSE	CPS	Thu, Mar 26, 2015	56.70	59.90	56.33	59.19
786	NYSE	CPS	Wed, Mar 25, 2015	56.75	57.43	55.44	56.50
785	NYSE	CPS	Tue, Mar 24, 2015	56.28	56.82	55.50	56.61
784	NYSE	CPS	Mon, Mar 23, 2015	56.55	57.59	55.64	56.14
783	NYSE	CPS	Fri, Mar 20, 2015	55.76	57.00	55.76	56.44
782	NYSE	CPS	Thu, Mar 19, 2015	55.35	55.89	54.26	55.35
781	NYSE	CPS	Wed, Mar 18, 2015	53.34	55.53	52.36	55.29
780	NYSE	CPS	Tue, Mar 17, 2015	53.89	54.50	52.58	52.97
779	NYSE	CPS	Mon, Mar 16, 2015	54.17	54.38	53.03	54.28
778	NYSE	CPS	Fri, Mar 13, 2015	54.16	54.41	53.33	54.27
777	NYSE	CPS	Thu, Mar 12, 2015	54.23	54.50	53.62	54.47
776	NYSE	CPS	Wed, Mar 11, 2015	53.90	53.99	53.11	53.61
775	NYSE	CPS	Tue, Mar 10, 2015	53.32	54.15	53.22	53.63
774	NYSE	CPS	Mon, Mar 9, 2015	53.94	54.36	53.31	53.63
773	NYSE	CPS	Fri, Mar 6, 2015	53.00	54.17	53.00	53.60
772	NYSE	CPS	Thu, Mar 5, 2015	53.75	54.00	53.01	53.71
771	NYSE	CPS	Wed, Mar 4, 2015	54.14	54.14	52.70	53.39
770	NYSE	CPS	Tue, Mar 3, 2015	54.28	54.93	53.59	54.07
769	NYSE	CPS	Mon, Mar 2, 2015	54.48	55.06	54.21	54.82
768	NYSE	CPS	Fri, Feb 27, 2015	54.08	54.65	53.76	54.21
767	NYSE	CPS	Thu, Feb 26, 2015	54.09	54.48	52.99	53.99
766	NYSE	CPS	Wed, Feb 25, 2015	52.49	54.61	52.25	54.44
765	NYSE	CPS	Tue, Feb 24, 2015	55.90	55.95	51.62	51.91
764	NYSE	CPS	Mon, Feb 23, 2015	56.46	57.39	56.15	56.31
763	NYSE	CPS	Fri, Feb 20, 2015	56.44	57.05	55.75	56.86
762	NYSE	CPS	Thu, Feb 19, 2015	55.00	57.52	54.98	56.27
761	NYSE	CPS	Wed, Feb 18, 2015	53.76	55.32	53.76	54.99
760	NYSE	CPS	Tue, Feb 17, 2015	54.55	55.25	54.20	54.58
759	NYSE	CPS	Fri, Feb 13, 2015	54.25	54.64	54.25	54.36
758	NYSE	CPS	Thu, Feb 12, 2015	54.30	54.62	54.30	54.49
757	NYSE	CPS	Wed, Feb 11, 2015	54.25	54.81	53.58	54.21
756	NYSE	CPS	Tue, Feb 10, 2015	54.55	54.76	53.97	54.02
755	NYSE	CPS	Mon, Feb 9, 2015	54.50	54.80	53.62	54.16
754	NYSE	CPS	Fri, Feb 6, 2015	54.74	55.07	54.02	54.42
753	NYSE	CPS	Thu, Feb 5, 2015	55.06	55.38	54.24	54.70
752	NYSE	CPS	Wed, Feb 4, 2015	54.11	55.20	54.11	54.60
751	NYSE	CPS	Tue, Feb 3, 2015	53.10	54.24	53.10	54.11
750	NYSE	CPS	Mon, Feb 2, 2015	52.30	53.38	51.75	52.35
749	NYSE	CPS	Fri, Jan 30, 2015	52.99	54.26	52.07	52.25
748	NYSE	CPS	Thu, Jan 29, 2015	50.86	54.42	50.26	53.55
747	NYSE	CPS	Wed, Jan 28, 2015	51.63	52.51	50.57	50.96
746	NYSE	CPS	Tue, Jan 27, 2015	52.38	52.68	51.72	52.54
745	NYSE	CPS	Mon, Jan 26, 2015	53.81	54.18	52.79	53.07
744	NYSE	CPS	Fri, Jan 23, 2015	53.46	54.11	52.78	53.55
743	NYSE	CPS	Thu, Jan 22, 2015	52.41	53.25	51.75	53.20
742	NYSE	CPS	Wed, Jan 21, 2015	52.17	52.88	51.53	51.86
741	NYSE	CPS	Tue, Jan 20, 2015	52.96	53.31	52.12	52.55
740	NYSE	CPS	Fri, Jan 16, 2015	53.30	53.90	52.42	53.23
739	NYSE	CPS	Thu, Jan 15, 2015	55.15	55.15	52.88	53.63
738	NYSE	CPS	Wed, Jan 14, 2015	54.95	55.47	53.83	54.74
737	NYSE	CPS	Tue, Jan 13, 2015	56.00	57.15	54.84	55.56
736	NYSE	CPS	Mon, Jan 12, 2015	56.23	56.60	54.67	56.25
735	NYSE	CPS	Fri, Jan 9, 2015	56.82	58.05	56.16	56.65
734	NYSE	CPS	Thu, Jan 8, 2015	56.57	57.73	56.57	56.98
733	NYSE	CPS	Wed, Jan 7, 2015	55.79	57.24	55.43	56.10
732	NYSE	CPS	Tue, Jan 6, 2015	55.93	56.98	55.26	55.71
731	NYSE	CPS	Mon, Jan 5, 2015	57.80	57.80	55.86	56.51
730	NYSE	CPS	Fri, Jan 2, 2015	58.11	58.20	57.51	58.01
729	NYSE	CPS	Wed, Dec 31, 2014	58.39	58.39	57.42	57.88
728	NYSE	CPS	Tue, Dec 30, 2014	59.36	59.70	58.30	58.62
727	NYSE	CPS	Mon, Dec 29, 2014	60.22	60.22	58.75	59.42
726	NYSE	CPS	Fri, Dec 26, 2014	59.05	59.90	58.82	59.77
725	NYSE	CPS	Wed, Dec 24, 2014	58.31	59.10	57.98	58.76
724	NYSE	CPS	Tue, Dec 23, 2014	58.27	58.66	57.59	58.16
723	NYSE	CPS	Mon, Dec 22, 2014	57.99	58.20	57.80	58.20
722	NYSE	CPS	Fri, Dec 19, 2014	55.79	58.76	55.48	58.16
721	NYSE	CPS	Thu, Dec 18, 2014	55.57	56.73	54.79	55.96
720	NYSE	CPS	Wed, Dec 17, 2014	52.16	55.25	51.84	55.16
719	NYSE	CPS	Tue, Dec 16, 2014	50.63	52.71	50.57	51.77
718	NYSE	CPS	Mon, Dec 15, 2014	52.01	52.21	50.68	50.99
717	NYSE	CPS	Fri, Dec 12, 2014	52.70	53.21	51.96	52.55
716	NYSE	CPS	Thu, Dec 11, 2014	54.60	54.60	53.20	53.43
715	NYSE	CPS	Wed, Dec 10, 2014	55.29	56.43	54.73	54.78
714	NYSE	CPS	Tue, Dec 9, 2014	55.30	55.74	55.25	55.66
713	NYSE	CPS	Mon, Dec 8, 2014	55.80	56.32	55.50	55.76
712	NYSE	CPS	Fri, Dec 5, 2014	55.69	56.87	55.57	55.75
711	NYSE	CPS	Thu, Dec 4, 2014	56.22	56.77	55.61	56.02
710	NYSE	CPS	Wed, Dec 3, 2014	55.08	56.90	55.08	55.98
709	NYSE	CPS	Tue, Dec 2, 2014	55.84	56.19	54.81	55.36
708	NYSE	CPS	Mon, Dec 1, 2014	53.99	55.96	53.13	55.05
707	NYSE	CPS	Fri, Nov 28, 2014	54.51	55.16	53.67	53.76
706	NYSE	CPS	Wed, Nov 26, 2014	55.47	55.47	53.53	54.14
705	NYSE	CPS	Tue, Nov 25, 2014	54.87	56.59	54.87	55.33
704	NYSE	CPS	Mon, Nov 24, 2014	53.56	54.94	53.56	54.72
703	NYSE	CPS	Fri, Nov 21, 2014	54.05	54.39	53.28	53.83
702	NYSE	CPS	Thu, Nov 20, 2014	52.65	53.48	52.60	53.07
701	NYSE	CPS	Wed, Nov 19, 2014	52.41	53.21	52.19	52.65
700	NYSE	CPS	Tue, Nov 18, 2014	51.68	52.47	51.68	52.21
699	NYSE	CPS	Mon, Nov 17, 2014	52.23	53.56	51.00	51.71
698	NYSE	CPS	Fri, Nov 14, 2014	52.54	53.29	52.28	52.50
697	NYSE	CPS	Thu, Nov 13, 2014	53.31	53.34	53.31	53.34
696	NYSE	CPS	Wed, Nov 12, 2014	53.75	54.30	52.63	53.42
695	NYSE	CPS	Tue, Nov 11, 2014	55.81	56.15	53.96	54.26
694	NYSE	CPS	Mon, Nov 10, 2014	55.08	56.05	54.95	55.62
693	NYSE	CPS	Fri, Nov 7, 2014	54.27	56.34	53.84	55.23
692	NYSE	CPS	Thu, Nov 6, 2014	53.93	54.46	52.73	53.81
691	NYSE	CPS	Wed, Nov 5, 2014	56.59	56.64	53.34	53.60
690	NYSE	CPS	Tue, Nov 4, 2014	55.77	56.48	54.81	55.84
689	NYSE	CPS	Mon, Nov 3, 2014	54.75	56.43	54.01	55.60
688	NYSE	CPS	Fri, Oct 31, 2014	59.50	59.50	53.51	54.58
687	NYSE	CPS	Thu, Oct 30, 2014	57.67	58.58	57.39	58.00
686	NYSE	CPS	Wed, Oct 29, 2014	58.08	58.22	56.88	58.22
685	NYSE	CPS	Tue, Oct 28, 2014	56.42	57.99	56.42	57.71
684	NYSE	CPS	Mon, Oct 27, 2014	56.66	57.10	55.74	56.44
683	NYSE	CPS	Fri, Oct 24, 2014	57.21	57.53	56.03	57.05
682	NYSE	CPS	Thu, Oct 23, 2014	57.15	57.40	56.70	57.04
681	NYSE	CPS	Wed, Oct 22, 2014	57.64	57.64	56.34	56.67
680	NYSE	CPS	Tue, Oct 21, 2014	55.82	57.90	55.60	57.05
679	NYSE	CPS	Mon, Oct 20, 2014	55.00	55.88	54.51	55.75
678	NYSE	CPS	Fri, Oct 17, 2014	56.30	56.33	55.12	55.20
677	NYSE	CPS	Thu, Oct 16, 2014	56.04	56.60	54.96	55.71
676	NYSE	CPS	Wed, Oct 15, 2014	53.56	56.03	53.40	55.43
675	NYSE	CPS	Tue, Oct 14, 2014	54.41	55.62	53.85	55.00
674	NYSE	CPS	Mon, Oct 13, 2014	53.80	54.90	53.25	53.78
673	NYSE	CPS	Fri, Oct 10, 2014	54.28	54.59	53.07	53.40
672	NYSE	CPS	Thu, Oct 9, 2014	56.06	56.09	54.74	54.98
671	NYSE	CPS	Wed, Oct 8, 2014	56.41	56.86	55.72	56.25
670	NYSE	CPS	Tue, Oct 7, 2014	57.01	57.32	55.70	56.62
669	NYSE	CPS	Mon, Oct 6, 2014	57.55	57.97	56.98	57.09
668	NYSE	CPS	Fri, Oct 3, 2014	57.90	57.98	57.15	57.60
667	NYSE	CPS	Thu, Oct 2, 2014	57.75	58.02	56.37	57.12
666	NYSE	CPS	Wed, Oct 1, 2014	62.18	62.18	57.44	57.52
665	NYSE	CPS	Tue, Sep 30, 2014	62.33	62.79	61.82	62.40
664	NYSE	CPS	Mon, Sep 29, 2014	62.34	62.70	62.07	62.47
663	NYSE	CPS	Fri, Sep 26, 2014	62.42	62.94	62.31	62.55
662	NYSE	CPS	Thu, Sep 25, 2014	62.40	63.03	62.05	62.49
661	NYSE	CPS	Wed, Sep 24, 2014	62.93	63.44	62.27	63.01
660	NYSE	CPS	Tue, Sep 23, 2014	62.91	63.77	62.17	62.52
659	NYSE	CPS	Mon, Sep 22, 2014	63.72	63.72	62.66	62.86
658	NYSE	CPS	Fri, Sep 19, 2014	63.92	64.84	62.47	64.26
657	NYSE	CPS	Thu, Sep 18, 2014	63.33	64.29	62.99	63.82
656	NYSE	CPS	Wed, Sep 17, 2014	62.05	63.23	61.93	62.90
655	NYSE	CPS	Tue, Sep 16, 2014	62.19	62.51	61.61	61.91
654	NYSE	CPS	Mon, Sep 15, 2014	63.89	64.20	62.05	62.56
653	NYSE	CPS	Fri, Sep 12, 2014	65.38	65.38	63.30	63.41
652	NYSE	CPS	Thu, Sep 11, 2014	64.98	65.58	64.80	65.19
651	NYSE	CPS	Wed, Sep 10, 2014	64.09	65.48	63.59	65.37
650	NYSE	CPS	Tue, Sep 9, 2014	64.21	64.47	62.79	64.29
649	NYSE	CPS	Mon, Sep 8, 2014	64.34	64.87	63.14	64.00
648	NYSE	CPS	Fri, Sep 5, 2014	64.89	64.92	64.05	64.51
647	NYSE	CPS	Thu, Sep 4, 2014	65.78	65.80	64.47	65.02
646	NYSE	CPS	Wed, Sep 3, 2014	66.08	66.08	65.29	65.57
645	NYSE	CPS	Tue, Sep 2, 2014	65.37	66.06	64.96	65.75
644	NYSE	CPS	Fri, Aug 29, 2014	64.95	65.66	64.49	65.51
643	NYSE	CPS	Thu, Aug 28, 2014	65.02	65.08	64.39	64.69
642	NYSE	CPS	Wed, Aug 27, 2014	64.99	65.53	64.83	65.33
641	NYSE	CPS	Tue, Aug 26, 2014	64.93	65.45	64.45	65.25
640	NYSE	CPS	Mon, Aug 25, 2014	65.24	65.28	64.43	64.93
639	NYSE	CPS	Fri, Aug 22, 2014	64.73	64.78	63.95	64.56
638	NYSE	CPS	Thu, Aug 21, 2014	64.96	65.18	64.14	64.94
637	NYSE	CPS	Wed, Aug 20, 2014	65.79	66.07	64.58	65.12
636	NYSE	CPS	Tue, Aug 19, 2014	65.06	66.01	65.03	65.87
635	NYSE	CPS	Mon, Aug 18, 2014	64.66	65.71	64.57	65.20
634	NYSE	CPS	Fri, Aug 15, 2014	64.86	64.86	62.97	64.13
633	NYSE	CPS	Thu, Aug 14, 2014	63.52	64.18	63.17	64.00
632	NYSE	CPS	Wed, Aug 13, 2014	63.86	63.93	63.20	63.69
631	NYSE	CPS	Tue, Aug 12, 2014	63.36	63.93	63.11	63.54
630	NYSE	CPS	Mon, Aug 11, 2014	64.00	64.00	63.18	63.74
629	NYSE	CPS	Fri, Aug 8, 2014	62.61	64.08	62.61	63.91
628	NYSE	CPS	Thu, Aug 7, 2014	62.64	63.00	62.18	62.85
627	NYSE	CPS	Wed, Aug 6, 2014	62.36	62.80	62.04	62.73
626	NYSE	CPS	Tue, Aug 5, 2014	62.40	62.67	61.54	62.48
625	NYSE	CPS	Mon, Aug 4, 2014	62.44	62.50	61.75	62.50
624	NYSE	CPS	Fri, Aug 1, 2014	62.22	62.50	61.30	62.22
623	NYSE	CPS	Thu, Jul 31, 2014	62.11	62.38	61.71	62.00
622	NYSE	CPS	Wed, Jul 30, 2014	62.31	62.49	61.77	62.22
621	NYSE	CPS	Tue, Jul 29, 2014	62.50	62.50	61.72	61.93
620	NYSE	CPS	Mon, Jul 28, 2014	62.30	62.58	61.45	62.21
619	NYSE	CPS	Fri, Jul 25, 2014	61.89	62.42	61.65	62.06
618	NYSE	CPS	Thu, Jul 24, 2014	62.59	63.51	62.11	62.21
617	NYSE	CPS	Wed, Jul 23, 2014	62.27	63.15	61.65	62.25
616	NYSE	CPS	Tue, Jul 22, 2014	62.30	62.79	61.84	62.20
615	NYSE	CPS	Mon, Jul 21, 2014	62.05	62.85	61.86	62.24
614	NYSE	CPS	Fri, Jul 18, 2014	60.66	62.29	60.66	62.20
613	NYSE	CPS	Thu, Jul 17, 2014	62.61	62.74	60.50	60.92
612	NYSE	CPS	Wed, Jul 16, 2014	64.52	64.52	62.82	63.10
611	NYSE	CPS	Tue, Jul 15, 2014	64.49	64.68	63.74	64.50
610	NYSE	CPS	Mon, Jul 14, 2014	63.88	64.58	63.18	64.28
609	NYSE	CPS	Fri, Jul 11, 2014	63.15	63.85	62.78	63.49
608	NYSE	CPS	Thu, Jul 10, 2014	63.35	63.91	62.83	63.26
607	NYSE	CPS	Wed, Jul 9, 2014	64.97	64.97	64.08	64.46
606	NYSE	CPS	Tue, Jul 8, 2014	64.66	65.39	63.41	64.75
605	NYSE	CPS	Mon, Jul 7, 2014	64.20	65.05	64.20	64.59
604	NYSE	CPS	Thu, Jul 3, 2014	64.62	65.63	64.44	64.85
603	NYSE	CPS	Wed, Jul 2, 2014	65.08	65.80	64.19	64.68
602	NYSE	CPS	Tue, Jul 1, 2014	66.05	66.64	65.07	65.30
601	NYSE	CPS	Mon, Jun 30, 2014	66.80	66.81	65.21	66.16
600	NYSE	CPS	Fri, Jun 27, 2014	67.24	68.27	66.20	66.20
599	NYSE	CPS	Thu, Jun 26, 2014	68.12	68.17	67.03	67.26
598	NYSE	CPS	Wed, Jun 25, 2014	66.88	68.78	66.40	68.42
597	NYSE	CPS	Tue, Jun 24, 2014	67.97	67.97	65.65	66.63
596	NYSE	CPS	Mon, Jun 23, 2014	67.62	68.12	66.38	67.80
595	NYSE	CPS	Fri, Jun 20, 2014	66.08	69.12	66.08	67.34
594	NYSE	CPS	Thu, Jun 19, 2014	66.31	67.48	66.00	66.99
593	NYSE	CPS	Wed, Jun 18, 2014	68.62	69.22	66.50	66.74
592	NYSE	CPS	Tue, Jun 17, 2014	68.39	69.20	68.30	68.90
591	NYSE	CPS	Mon, Jun 16, 2014	67.88	69.11	67.88	68.45
590	NYSE	CPS	Fri, Jun 13, 2014	67.43	68.75	67.12	68.27
589	NYSE	CPS	Thu, Jun 12, 2014	66.29	67.22	65.51	66.42
588	NYSE	CPS	Wed, Jun 11, 2014	65.00	66.72	63.57	66.30
587	NYSE	CPS	Tue, Jun 10, 2014	64.57	65.93	64.06	65.08
586	NYSE	CPS	Mon, Jun 9, 2014	64.72	65.24	63.29	64.74
585	NYSE	CPS	Fri, Jun 6, 2014	64.32	65.00	64.07	64.68
584	NYSE	CPS	Thu, Jun 5, 2014	63.95	65.00	63.80	64.48
583	NYSE	CPS	Wed, Jun 4, 2014	64.03	65.37	63.53	64.00
582	NYSE	CPS	Tue, Jun 3, 2014	63.98	64.50	63.44	64.48
581	NYSE	CPS	Mon, Jun 2, 2014	65.00	65.00	63.74	63.95
580	NYSE	CPS	Fri, May 30, 2014	63.85	64.18	63.45	64.00
579	NYSE	CPS	Thu, May 29, 2014	64.57	64.57	63.00	63.85
578	NYSE	CPS	Wed, May 28, 2014	64.40	64.40	63.41	63.83
577	NYSE	CPS	Tue, May 27, 2014	62.93	64.18	62.93	63.20
576	NYSE	CPS	Fri, May 23, 2014	63.49	64.49	62.51	63.04
575	NYSE	CPS	Thu, May 22, 2014	65.42	65.42	62.58	63.21
574	NYSE	CPS	Wed, May 21, 2014	63.35	65.58	63.12	63.99
573	NYSE	CPS	Tue, May 20, 2014	61.88	63.50	61.03	63.37
572	NYSE	CPS	Mon, May 19, 2014	62.98	63.50	60.13	61.31
571	NYSE	CPS	Fri, May 16, 2014	62.23	62.27	60.71	61.24
570	NYSE	CPS	Thu, May 15, 2014	62.02	63.37	61.47	61.47
569	NYSE	CPS	Wed, May 14, 2014	63.50	63.50	62.44	62.44
568	NYSE	CPS	Tue, May 13, 2014	64.98	64.98	62.68	63.48
567	NYSE	CPS	Mon, May 12, 2014	65.70	66.19	62.60	63.41
566	NYSE	CPS	Fri, May 9, 2014	64.03	66.00	63.53	66.00
565	NYSE	CPS	Thu, May 8, 2014	66.94	66.94	63.37	64.11
564	NYSE	CPS	Wed, May 7, 2014	67.70	67.83	66.48	67.13
563	NYSE	CPS	Tue, May 6, 2014	68.05	68.05	66.73	67.33
562	NYSE	CPS	Mon, May 5, 2014	67.78	67.80	67.09	67.48
561	NYSE	CPS	Fri, May 2, 2014	67.75	67.80	67.52	67.70
560	NYSE	CPS	Thu, May 1, 2014	67.50	68.00	67.26	67.75
559	NYSE	CPS	Wed, Apr 30, 2014	65.62	67.95	65.62	67.75
558	NYSE	CPS	Tue, Apr 29, 2014	68.32	68.32	67.36	67.75
557	NYSE	CPS	Mon, Apr 28, 2014	67.90	68.10	67.18	67.75
556	NYSE	CPS	Fri, Apr 25, 2014	68.09	68.77	67.33	67.75
555	NYSE	CPS	Thu, Apr 24, 2014	68.00	68.99	67.91	68.05
554	NYSE	CPS	Wed, Apr 23, 2014	68.19	69.43	67.67	68.09
553	NYSE	CPS	Tue, Apr 22, 2014	67.46	68.48	67.46	67.97
552	NYSE	CPS	Mon, Apr 21, 2014	67.72	68.71	67.72	67.85
551	NYSE	CPS	Thu, Apr 17, 2014	67.95	68.00	67.34	67.96
550	NYSE	CPS	Wed, Apr 16, 2014	67.25	67.92	67.14	67.88
549	NYSE	CPS	Tue, Apr 15, 2014	67.50	67.50	65.97	66.51
548	NYSE	CPS	Mon, Apr 14, 2014	67.53	68.05	66.81	67.24
547	NYSE	CPS	Fri, Apr 11, 2014	68.13	68.13	66.52	66.96
546	NYSE	CPS	Thu, Apr 10, 2014	68.50	68.62	67.40	68.10
545	NYSE	CPS	Wed, Apr 9, 2014	68.39	68.69	67.67	68.14
544	NYSE	CPS	Tue, Apr 8, 2014	69.17	69.46	67.63	68.27
543	NYSE	CPS	Mon, Apr 7, 2014	69.00	69.98	68.54	68.99
542	NYSE	CPS	Fri, Apr 4, 2014	69.98	70.79	69.30	69.43
541	NYSE	CPS	Thu, Apr 3, 2014	70.00	70.45	69.30	69.88
540	NYSE	CPS	Wed, Apr 2, 2014	69.92	70.68	69.67	69.96
539	NYSE	CPS	Tue, Apr 1, 2014	70.48	70.69	69.59	70.20
538	NYSE	CPS	Mon, Mar 31, 2014	69.80	71.11	69.80	70.65
537	NYSE	CPS	Fri, Mar 28, 2014	67.14	69.75	67.00	69.68
536	NYSE	CPS	Thu, Mar 27, 2014	66.46	67.43	65.39	67.08
535	NYSE	CPS	Wed, Mar 26, 2014	66.74	68.06	66.74	67.00
534	NYSE	CPS	Tue, Mar 25, 2014	66.28	67.92	66.28	66.98
533	NYSE	CPS	Mon, Mar 24, 2014	66.11	66.54	65.06	66.54
532	NYSE	CPS	Fri, Mar 21, 2014	65.91	66.34	64.68	66.33
531	NYSE	CPS	Thu, Mar 20, 2014	67.19	67.19	65.38	66.23
530	NYSE	CPS	Wed, Mar 19, 2014	65.60	66.83	64.81	66.08
529	NYSE	CPS	Tue, Mar 18, 2014	66.12	66.62	65.47	65.47
528	NYSE	CPS	Mon, Mar 17, 2014	65.98	68.26	64.87	66.13
527	NYSE	CPS	Fri, Mar 14, 2014	65.78	66.00	64.81	65.77
526	NYSE	CPS	Thu, Mar 13, 2014	65.50	66.00	64.89	66.00
525	NYSE	CPS	Wed, Mar 12, 2014	65.83	66.99	64.79	65.50
524	NYSE	CPS	Tue, Mar 11, 2014	63.30	66.79	63.30	65.80
523	NYSE	CPS	Mon, Mar 10, 2014	62.00	64.10	61.98	63.30
522	NYSE	CPS	Fri, Mar 7, 2014	62.34	62.50	61.94	61.95
521	NYSE	CPS	Thu, Mar 6, 2014	62.00	63.39	61.76	61.99
520	NYSE	CPS	Wed, Mar 5, 2014	62.00	62.10	61.64	62.00
519	NYSE	CPS	Tue, Mar 4, 2014	61.90	62.15	61.50	61.66
518	NYSE	CPS	Mon, Mar 3, 2014	61.90	62.49	61.48	61.90
517	NYSE	CPS	Fri, Feb 28, 2014	62.28	62.50	62.01	62.05
516	NYSE	CPS	Thu, Feb 27, 2014	62.40	62.50	61.30	62.27
515	NYSE	CPS	Wed, Feb 26, 2014	56.90	62.57	56.90	62.01
514	NYSE	CPS	Tue, Feb 25, 2014	57.00	57.00	56.99	56.99
513	NYSE	CPS	Mon, Feb 24, 2014	56.72	57.50	55.90	57.50
512	NYSE	CPS	Fri, Feb 21, 2014	57.86	57.86	57.49	57.49
511	NYSE	CPS	Thu, Feb 20, 2014	56.65	57.73	56.52	57.69
510	NYSE	CPS	Wed, Feb 19, 2014	57.33	57.75	56.50	57.44
509	NYSE	CPS	Tue, Feb 18, 2014	56.50	57.25	56.50	57.24
508	NYSE	CPS	Fri, Feb 14, 2014	57.41	57.49	57.09	57.09
507	NYSE	CPS	Thu, Feb 13, 2014	56.88	57.25	56.88	57.25
506	NYSE	CPS	Wed, Feb 12, 2014	55.94	57.25	55.94	57.25
505	NYSE	CPS	Tue, Feb 11, 2014	56.82	57.99	55.71	56.40
504	NYSE	CPS	Mon, Feb 10, 2014	57.23	57.60	56.32	57.38
503	NYSE	CPS	Fri, Feb 7, 2014	58.00	58.05	57.73	57.73
502	NYSE	CPS	Thu, Feb 6, 2014	57.80	58.00	56.13	57.98
501	NYSE	CPS	Wed, Feb 5, 2014	56.60	58.25	55.60	57.50
500	NYSE	CPS	Tue, Feb 4, 2014	57.25	58.30	57.25	58.30
499	NYSE	CPS	Mon, Feb 3, 2014	58.21	58.21	56.39	56.90
498	NYSE	CPS	Fri, Jan 31, 2014	57.20	58.50	57.01	58.00
497	NYSE	CPS	Wed, Jan 29, 2014	57.41	57.85	55.17	56.73
496	NYSE	CPS	Tue, Jan 28, 2014	58.49	60.38	57.01	57.25
495	NYSE	CPS	Mon, Jan 27, 2014	57.99	59.43	57.50	57.75
494	NYSE	CPS	Fri, Jan 24, 2014	60.72	60.72	57.06	58.32
493	NYSE	CPS	Thu, Jan 23, 2014	59.98	59.98	58.65	58.70
492	NYSE	CPS	Wed, Jan 22, 2014	58.40	58.70	58.07	58.70
491	NYSE	CPS	Tue, Jan 21, 2014	57.01	58.50	57.01	58.10
490	NYSE	CPS	Fri, Jan 17, 2014	55.50	57.02	55.50	56.91
489	NYSE	CPS	Thu, Jan 16, 2014	54.95	55.74	54.95	55.46
488	NYSE	CPS	Wed, Jan 15, 2014	54.89	55.25	54.50	54.78
487	NYSE	CPS	Mon, Oct 14, 2013	51.44	53.50	51.44	53.50
486	NYSE	CPS	Fri, Oct 11, 2013	51.44	51.44	51.00	51.44
485	NYSE	CPS	Thu, Oct 10, 2013	50.44	51.25	50.25	51.00
484	NYSE	CPS	Wed, Oct 9, 2013	50.00	50.49	49.50	50.00
483	NYSE	CPS	Tue, Oct 8, 2013	50.50	50.50	50.50	50.50
482	NYSE	CPS	Mon, Oct 7, 2013	50.01	50.01	50.01	50.01
481	NYSE	CPS	Fri, Oct 4, 2013	50.00	50.50	50.00	50.00
480	NYSE	CPS	Wed, Oct 2, 2013	50.50	50.50	50.50	50.50
479	NYSE	CPS	Tue, Oct 1, 2013	49.90	50.50	49.90	50.00
478	NYSE	CPS	Mon, Sep 30, 2013	50.00	50.05	50.00	50.00
477	NYSE	CPS	Fri, Sep 27, 2013	50.00	50.01	50.00	50.00
476	NYSE	CPS	Wed, Sep 25, 2013	49.55	50.01	49.55	50.01
475	NYSE	CPS	Tue, Sep 24, 2013	50.00	50.00	50.00	50.00
474	NYSE	CPS	Mon, Sep 23, 2013	50.01	50.01	50.00	50.01
473	NYSE	CPS	Fri, Sep 20, 2013	50.00	50.01	49.85	50.00
472	NYSE	CPS	Thu, Sep 19, 2013	50.00	50.01	50.00	50.01
471	NYSE	CPS	Wed, Sep 18, 2013	50.01	50.01	50.01	50.01
470	NYSE	CPS	Tue, Sep 17, 2013	49.63	50.10	49.63	50.01
469	NYSE	CPS	Mon, Sep 16, 2013	50.00	50.00	49.63	49.63
468	NYSE	CPS	Fri, Sep 13, 2013	50.75	50.75	49.63	49.63
467	NYSE	CPS	Thu, Sep 12, 2013	51.00	51.00	50.75	50.75
466	NYSE	CPS	Tue, Sep 10, 2013	51.50	51.75	50.20	51.50
465	NYSE	CPS	Fri, Sep 6, 2013	50.50	51.00	50.00	50.99
464	NYSE	CPS	Wed, Sep 4, 2013	51.25	51.25	51.00	51.00
463	NYSE	CPS	Tue, Sep 3, 2013	51.30	51.30	51.00	51.30
462	NYSE	CPS	Fri, Aug 30, 2013	51.40	51.40	51.00	51.30
461	NYSE	CPS	Thu, Aug 29, 2013	51.00	51.40	50.75	51.20
460	NYSE	CPS	Wed, Aug 28, 2013	50.50	51.40	50.50	51.40
459	NYSE	CPS	Tue, Aug 27, 2013	51.50	51.50	51.50	51.50
458	NYSE	CPS	Mon, Aug 26, 2013	50.75	51.25	50.75	51.25
457	NYSE	CPS	Fri, Aug 23, 2013	51.00	52.00	51.00	51.20
456	NYSE	CPS	Thu, Aug 22, 2013	52.10	52.10	50.50	52.00
455	NYSE	CPS	Wed, Aug 21, 2013	52.02	52.25	49.15	49.15
454	NYSE	CPS	Tue, Aug 20, 2013	52.00	52.25	51.50	52.02
453	NYSE	CPS	Mon, Aug 19, 2013	51.50	52.25	51.50	52.25
452	NYSE	CPS	Fri, Aug 16, 2013	51.50	52.50	51.50	52.50
451	NYSE	CPS	Thu, Aug 15, 2013	51.80	51.80	50.00	51.50
450	NYSE	CPS	Wed, Aug 14, 2013	51.75	52.25	51.75	52.25
449	NYSE	CPS	Tue, Aug 13, 2013	50.72	51.35	50.72	51.35
448	NYSE	CPS	Fri, Aug 9, 2013	51.80	51.80	51.80	51.80
447	NYSE	CPS	Thu, Aug 8, 2013	53.00	53.00	51.25	52.00
446	NYSE	CPS	Wed, Aug 7, 2013	51.00	51.00	50.00	50.60
445	NYSE	CPS	Tue, Aug 6, 2013	51.25	51.25	51.00	51.00
444	NYSE	CPS	Mon, Aug 5, 2013	48.00	50.00	48.00	50.00
443	NYSE	CPS	Fri, Aug 2, 2013	49.25	51.00	49.25	50.50
442	NYSE	CPS	Thu, Aug 1, 2013	49.50	49.50	49.50	49.50
441	NYSE	CPS	Wed, Jul 31, 2013	47.75	49.25	47.75	49.25
440	NYSE	CPS	Tue, Jul 30, 2013	47.25	47.75	47.25	47.75
439	NYSE	CPS	Mon, Jul 29, 2013	47.50	47.50	47.25	47.25
438	NYSE	CPS	Fri, Jul 26, 2013	46.75	47.50	46.47	47.50
437	NYSE	CPS	Thu, Jul 25, 2013	46.75	46.75	46.75	46.75
436	NYSE	CPS	Wed, Jul 24, 2013	46.50	46.50	46.31	46.40
435	NYSE	CPS	Tue, Jul 23, 2013	46.25	46.25	46.00	46.25
434	NYSE	CPS	Thu, Jul 18, 2013	46.80	46.80	46.80	46.80
433	NYSE	CPS	Wed, Jul 17, 2013	46.80	46.80	46.15	46.25
432	NYSE	CPS	Tue, Jul 16, 2013	46.80	46.80	46.80	46.80
431	NYSE	CPS	Mon, Jul 15, 2013	46.40	46.80	46.40	46.80
430	NYSE	CPS	Wed, Jul 10, 2013	46.67	46.67	46.67	46.67
429	NYSE	CPS	Tue, Jul 9, 2013	46.75	46.75	45.56	46.75
428	NYSE	CPS	Fri, Jul 5, 2013	46.80	46.80	46.20	46.80
427	NYSE	CPS	Wed, Jul 3, 2013	46.72	46.72	46.72	46.72
426	NYSE	CPS	Tue, Jul 2, 2013	45.50	46.80	45.50	46.80
425	NYSE	CPS	Mon, Jul 1, 2013	45.79	46.50	45.10	46.50
424	NYSE	CPS	Tue, Jun 25, 2013	46.80	46.80	46.50	46.50
423	NYSE	CPS	Thu, Jun 20, 2013	46.00	46.20	45.60	46.20
422	NYSE	CPS	Wed, Jun 19, 2013	45.70	46.00	45.70	46.00
421	NYSE	CPS	Tue, Jun 18, 2013	46.94	46.94	46.10	46.50
420	NYSE	CPS	Mon, Jun 17, 2013	46.30	46.30	46.30	46.30
419	NYSE	CPS	Fri, Jun 14, 2013	46.00	46.00	46.00	46.00
418	NYSE	CPS	Thu, Jun 13, 2013	45.00	47.00	45.00	46.89
417	NYSE	CPS	Wed, Jun 12, 2013	44.50	45.00	44.50	45.00
416	NYSE	CPS	Tue, Jun 11, 2013	46.00	46.00	42.00	45.00
415	NYSE	CPS	Mon, Jun 10, 2013	45.50	46.00	44.85	44.85
414	NYSE	CPS	Thu, Jun 6, 2013	46.50	47.00	46.50	46.50
413	NYSE	CPS	Tue, Jun 4, 2013	47.00	47.00	47.00	47.00
412	NYSE	CPS	Mon, Jun 3, 2013	45.62	46.89	45.50	46.89
411	NYSE	CPS	Fri, May 31, 2013	46.50	47.00	46.50	47.00
410	NYSE	CPS	Thu, May 30, 2013	47.25	47.25	45.32	47.25
409	NYSE	CPS	Wed, May 29, 2013	47.26	47.26	45.20	46.98
408	NYSE	CPS	Tue, May 28, 2013	47.15	47.27	46.75	46.80
407	NYSE	CPS	Fri, May 24, 2013	46.72	46.96	46.72	46.96
406	NYSE	CPS	Thu, May 23, 2013	47.00	47.00	46.68	46.72
405	NYSE	CPS	Wed, May 22, 2013	45.28	45.89	45.28	45.89
404	NYSE	CPS	Tue, May 21, 2013	42.75	45.99	42.75	45.99
403	NYSE	CPS	Mon, May 20, 2013	45.00	45.52	45.00	45.42
402	NYSE	CPS	Fri, May 17, 2013	44.20	45.55	44.20	45.49
401	NYSE	CPS	Thu, May 16, 2013	44.50	44.50	44.30	44.30
400	NYSE	CPS	Wed, May 15, 2013	42.90	44.49	42.87	44.00
399	NYSE	CPS	Tue, May 14, 2013	42.80	42.85	42.80	42.85
398	NYSE	CPS	Mon, May 13, 2013	42.75	42.95	42.75	42.90
397	NYSE	CPS	Fri, May 10, 2013	42.75	42.92	42.65	42.92
396	NYSE	CPS	Wed, May 8, 2013	42.75	42.95	42.70	42.95
395	NYSE	CPS	Tue, May 7, 2013	42.40	42.75	42.40	42.75
394	NYSE	CPS	Mon, May 6, 2013	42.57	42.75	42.25	42.75
393	NYSE	CPS	Fri, May 3, 2013	42.00	42.75	42.00	42.50
392	NYSE	CPS	Thu, May 2, 2013	42.25	42.40	42.25	42.25
391	NYSE	CPS	Wed, May 1, 2013	42.00	42.15	42.00	42.00
390	NYSE	CPS	Tue, Apr 30, 2013	42.10	42.11	42.10	42.11
389	NYSE	CPS	Mon, Apr 29, 2013	42.10	42.30	42.00	42.11
388	NYSE	CPS	Fri, Apr 26, 2013	42.31	42.31	41.96	41.96
387	NYSE	CPS	Tue, Apr 23, 2013	41.99	42.00	41.99	42.00
386	NYSE	CPS	Mon, Apr 22, 2013	41.81	41.90	41.60	41.75
385	NYSE	CPS	Fri, Apr 19, 2013	41.51	41.80	41.51	41.80
384	NYSE	CPS	Thu, Apr 18, 2013	41.73	41.73	41.50	41.51
383	NYSE	CPS	Wed, Apr 17, 2013	41.68	41.71	41.68	41.71
382	NYSE	CPS	Tue, Apr 16, 2013	41.26	42.00	41.26	41.71
381	NYSE	CPS	Mon, Apr 15, 2013	41.95	41.95	41.25	41.40
380	NYSE	CPS	Fri, Apr 12, 2013	41.95	42.10	41.91	42.10
379	NYSE	CPS	Thu, Apr 11, 2013	41.93	41.95	41.93	41.94
378	NYSE	CPS	Wed, Apr 10, 2013	42.00	42.00	41.92	41.92
377	NYSE	CPS	Tue, Apr 9, 2013	42.00	42.00	41.85	42.00
376	NYSE	CPS	Mon, Apr 8, 2013	41.99	42.15	41.90	42.00
375	NYSE	CPS	Fri, Apr 5, 2013	41.60	41.90	41.47	41.90
374	NYSE	CPS	Thu, Apr 4, 2013	41.60	41.60	41.60	41.60
373	NYSE	CPS	Wed, Apr 3, 2013	41.60	41.60	41.60	41.60
372	NYSE	CPS	Tue, Apr 2, 2013	41.64	41.64	41.64	41.64
371	NYSE	CPS	Mon, Apr 1, 2013	41.60	41.60	41.51	41.60
370	NYSE	CPS	Thu, Mar 28, 2013	41.51	41.64	41.51	41.60
369	NYSE	CPS	Wed, Mar 27, 2013	41.58	41.65	41.54	41.64
368	NYSE	CPS	Tue, Mar 26, 2013	41.53	41.60	41.50	41.60
367	NYSE	CPS	Mon, Mar 25, 2013	41.50	41.53	41.47	41.50
366	NYSE	CPS	Fri, Mar 22, 2013	41.50	41.60	41.50	41.50
365	NYSE	CPS	Thu, Mar 21, 2013	41.50	41.50	41.25	41.50
364	NYSE	CPS	Wed, Mar 20, 2013	41.05	41.30	41.00	41.25
363	NYSE	CPS	Tue, Mar 19, 2013	40.00	41.60	39.00	41.00
362	NYSE	CPS	Mon, Mar 18, 2013	36.50	36.50	36.00	36.00
361	NYSE	CPS	Thu, Mar 14, 2013	36.00	36.75	36.00	36.50
360	NYSE	CPS	Wed, Mar 13, 2013	36.75	36.75	36.00	36.75
359	NYSE	CPS	Tue, Mar 12, 2013	35.75	37.00	35.75	36.75
358	NYSE	CPS	Mon, Mar 11, 2013	36.75	36.90	35.00	36.90
357	NYSE	CPS	Fri, Mar 8, 2013	36.25	37.00	36.25	37.00
356	NYSE	CPS	Thu, Mar 7, 2013	35.50	36.50	35.50	36.50
355	NYSE	CPS	Wed, Mar 6, 2013	37.07	37.25	35.25	36.00
354	NYSE	CPS	Tue, Mar 5, 2013	35.99	36.21	35.00	36.21
353	NYSE	CPS	Mon, Mar 4, 2013	36.50	36.50	36.20	36.20
352	NYSE	CPS	Fri, Mar 1, 2013	36.26	37.75	36.26	37.75
351	NYSE	CPS	Thu, Feb 28, 2013	38.00	38.00	35.89	37.75
350	NYSE	CPS	Wed, Feb 27, 2013	38.40	38.50	35.00	38.00
349	NYSE	CPS	Tue, Feb 26, 2013	38.70	38.70	38.66	38.66
348	NYSE	CPS	Mon, Feb 25, 2013	38.00	38.99	37.55	38.63
347	NYSE	CPS	Fri, Feb 22, 2013	38.99	38.99	38.99	38.99
346	NYSE	CPS	Thu, Feb 21, 2013	38.25	38.98	38.25	38.98
345	NYSE	CPS	Wed, Feb 20, 2013	38.69	39.00	38.69	38.99
344	NYSE	CPS	Tue, Feb 19, 2013	38.69	38.69	38.69	38.69
343	NYSE	CPS	Thu, Feb 14, 2013	38.75	38.75	38.74	38.74
342	NYSE	CPS	Wed, Feb 13, 2013	38.01	38.75	38.01	38.75
341	NYSE	CPS	Fri, Feb 8, 2013	38.50	38.50	38.50	38.50
340	NYSE	CPS	Fri, Feb 1, 2013	39.00	39.00	39.00	39.00
339	NYSE	CPS	Thu, Jan 31, 2013	38.00	39.00	38.00	39.00
338	NYSE	CPS	Wed, Jan 30, 2013	38.20	38.20	38.20	38.20
337	NYSE	CPS	Tue, Jan 29, 2013	37.50	38.25	37.50	38.25
336	NYSE	CPS	Mon, Jan 28, 2013	37.50	38.25	37.50	38.25
335	NYSE	CPS	Fri, Jan 25, 2013	38.25	38.25	38.25	38.25
334	NYSE	CPS	Thu, Jan 24, 2013	37.75	38.25	37.75	38.25
333	NYSE	CPS	Wed, Jan 23, 2013	38.00	38.25	37.50	37.75
332	NYSE	CPS	Tue, Jan 22, 2013	38.00	39.00	38.00	39.00
331	NYSE	CPS	Fri, Jan 18, 2013	38.25	38.99	38.25	38.99
330	NYSE	CPS	Thu, Jan 17, 2013	37.25	39.00	37.25	38.25
329	NYSE	CPS	Wed, Jan 16, 2013	37.00	38.50	37.00	38.50
328	NYSE	CPS	Mon, Jan 14, 2013	37.51	37.51	37.50	37.50
327	NYSE	CPS	Fri, Jan 11, 2013	38.32	38.32	37.49	37.49
326	NYSE	CPS	Thu, Jan 10, 2013	38.15	38.15	37.50	37.50
325	NYSE	CPS	Wed, Jan 9, 2013	37.00	37.38	37.00	37.38
324	NYSE	CPS	Mon, Jan 7, 2013	38.15	38.15	38.00	38.15
323	NYSE	CPS	Thu, Jan 3, 2013	38.00	38.03	38.00	38.00
322	NYSE	CPS	Wed, Jan 2, 2013	37.50	38.15	37.50	38.00
321	NYSE	CPS	Fri, Dec 28, 2012	38.50	38.50	36.00	38.00
320	NYSE	CPS	Thu, Dec 27, 2012	38.50	38.50	38.50	38.50
319	NYSE	CPS	Wed, Dec 26, 2012	36.25	38.50	34.40	38.50
318	NYSE	CPS	Fri, Dec 21, 2012	35.35	36.00	35.10	36.00
317	NYSE	CPS	Wed, Dec 19, 2012	35.35	35.35	35.35	35.35
316	NYSE	CPS	Tue, Dec 18, 2012	35.30	36.00	35.30	35.30
315	NYSE	CPS	Mon, Dec 17, 2012	35.24	35.60	35.24	35.40
314	NYSE	CPS	Fri, Dec 14, 2012	35.20	35.20	35.20	35.20
313	NYSE	CPS	Wed, Dec 12, 2012	35.56	35.56	35.20	35.20
312	NYSE	CPS	Tue, Dec 11, 2012	36.00	36.00	35.20	35.21
311	NYSE	CPS	Mon, Dec 10, 2012	35.20	36.00	35.00	35.00
310	NYSE	CPS	Fri, Dec 7, 2012	34.40	34.40	34.40	34.40
309	NYSE	CPS	Thu, Dec 6, 2012	35.00	35.20	34.40	34.40
308	NYSE	CPS	Wed, Dec 5, 2012	34.50	35.00	34.50	34.99
307	NYSE	CPS	Tue, Dec 4, 2012	34.50	34.50	34.50	34.50
306	NYSE	CPS	Mon, Dec 3, 2012	33.20	34.90	33.20	34.90
305	NYSE	CPS	Fri, Nov 30, 2012	34.50	34.90	34.40	34.90
304	NYSE	CPS	Thu, Nov 29, 2012	34.50	34.70	34.50	34.66
303	NYSE	CPS	Wed, Nov 28, 2012	34.50	34.50	34.50	34.50
302	NYSE	CPS	Tue, Nov 27, 2012	35.00	35.00	35.00	35.00
301	NYSE	CPS	Fri, Nov 23, 2012	34.95	34.95	34.95	34.95
300	NYSE	CPS	Wed, Nov 21, 2012	35.00	35.00	34.38	34.38
299	NYSE	CPS	Fri, Nov 16, 2012	33.25	35.00	33.25	35.00
298	NYSE	CPS	Thu, Nov 15, 2012	34.00	34.00	33.49	33.50
297	NYSE	CPS	Wed, Nov 14, 2012	34.20	34.25	34.20	34.20
296	NYSE	CPS	Tue, Nov 13, 2012	34.50	34.50	34.25	34.25
295	NYSE	CPS	Mon, Nov 12, 2012	34.80	34.80	34.50	34.50
294	NYSE	CPS	Fri, Nov 9, 2012	33.50	34.50	33.50	34.50
293	NYSE	CPS	Thu, Nov 8, 2012	33.50	33.50	33.00	33.50
292	NYSE	CPS	Wed, Nov 7, 2012	33.75	33.75	33.75	33.75
291	NYSE	CPS	Tue, Nov 6, 2012	34.00	34.00	34.00	34.00
290	NYSE	CPS	Mon, Nov 5, 2012	34.25	34.25	34.00	34.00
289	NYSE	CPS	Thu, Nov 1, 2012	33.00	35.00	32.00	34.50
288	NYSE	CPS	Wed, Oct 31, 2012	33.50	34.25	33.50	34.25
287	NYSE	CPS	Fri, Oct 26, 2012	34.00	34.25	33.73	34.25
286	NYSE	CPS	Thu, Oct 25, 2012	35.25	35.25	34.00	34.25
285	NYSE	CPS	Wed, Oct 24, 2012	36.70	36.70	35.25	35.90
284	NYSE	CPS	Tue, Oct 23, 2012	36.70	36.70	36.70	36.70
283	NYSE	CPS	Mon, Oct 22, 2012	37.00	37.00	36.70	36.70
282	NYSE	CPS	Fri, Oct 19, 2012	37.25	37.25	37.25	37.25
281	NYSE	CPS	Thu, Oct 18, 2012	37.25	37.50	37.25	37.50
280	NYSE	CPS	Wed, Oct 17, 2012	37.50	37.55	37.50	37.50
279	NYSE	CPS	Tue, Oct 16, 2012	37.25	37.50	37.25	37.30
278	NYSE	CPS	Mon, Oct 15, 2012	37.25	37.25	37.25	37.25
277	NYSE	CPS	Fri, Oct 12, 2012	37.25	37.25	37.25	37.25
276	NYSE	CPS	Thu, Oct 11, 2012	37.50	37.50	37.30	37.30
275	NYSE	CPS	Wed, Oct 10, 2012	37.40	37.75	37.30	37.75
274	NYSE	CPS	Tue, Oct 9, 2012	37.50	37.74	37.25	37.74
273	NYSE	CPS	Mon, Oct 8, 2012	37.25	37.70	37.25	37.70
272	NYSE	CPS	Fri, Oct 5, 2012	37.75	37.80	37.75	37.80
271	NYSE	CPS	Thu, Oct 4, 2012	37.25	37.75	37.25	37.75
270	NYSE	CPS	Wed, Oct 3, 2012	37.65	37.65	37.65	37.65
269	NYSE	CPS	Fri, Sep 28, 2012	37.65	37.65	37.50	37.50
268	NYSE	CPS	Thu, Sep 27, 2012	37.00	37.75	37.00	37.64
267	NYSE	CPS	Wed, Sep 26, 2012	37.65	37.65	37.65	37.65
266	NYSE	CPS	Tue, Sep 25, 2012	37.38	37.38	37.25	37.25
265	NYSE	CPS	Mon, Sep 24, 2012	37.25	37.25	37.25	37.25
264	NYSE	CPS	Fri, Sep 21, 2012	37.25	37.55	37.25	37.25
263	NYSE	CPS	Thu, Sep 20, 2012	37.25	37.25	37.25	37.25
262	NYSE	CPS	Wed, Sep 19, 2012	37.00	37.50	37.00	37.50
261	NYSE	CPS	Mon, Sep 17, 2012	37.00	37.00	37.00	37.00
260	NYSE	CPS	Fri, Sep 14, 2012	35.30	37.00	35.30	37.00
259	NYSE	CPS	Wed, Sep 12, 2012	35.14	35.14	35.14	35.14
258	NYSE	CPS	Tue, Sep 11, 2012	35.12	35.15	35.12	35.14
257	NYSE	CPS	Mon, Sep 10, 2012	35.12	35.12	35.12	35.12
256	NYSE	CPS	Fri, Sep 7, 2012	35.25	35.25	35.15	35.15
255	NYSE	CPS	Thu, Sep 6, 2012	35.05	35.20	35.05	35.20
254	NYSE	CPS	Fri, Aug 31, 2012	35.25	35.25	35.25	35.25
253	NYSE	CPS	Thu, Aug 30, 2012	35.00	35.00	35.00	35.00
252	NYSE	CPS	Wed, Aug 29, 2012	35.25	35.50	35.00	35.00
251	NYSE	CPS	Tue, Aug 28, 2012	35.00	35.00	35.00	35.00
250	NYSE	CPS	Mon, Aug 27, 2012	34.90	35.00	34.90	34.91
249	NYSE	CPS	Thu, Aug 23, 2012	34.90	34.90	34.90	34.90
248	NYSE	CPS	Wed, Aug 22, 2012	34.65	35.10	34.65	35.10
247	NYSE	CPS	Tue, Aug 21, 2012	34.60	34.80	34.60	34.65
246	NYSE	CPS	Mon, Aug 20, 2012	34.30	34.50	34.30	34.50
245	NYSE	CPS	Fri, Aug 17, 2012	34.30	35.25	34.30	35.25
244	NYSE	CPS	Wed, Aug 15, 2012	35.00	35.00	34.30	34.30
243	NYSE	CPS	Fri, Aug 10, 2012	35.05	35.05	34.00	35.00
242	NYSE	CPS	Wed, Aug 8, 2012	35.25	35.50	35.25	35.25
241	NYSE	CPS	Tue, Aug 7, 2012	34.50	35.15	34.50	35.15
240	NYSE	CPS	Fri, Aug 3, 2012	34.10	34.10	34.10	34.10
239	NYSE	CPS	Thu, Aug 2, 2012	34.50	34.50	34.10	34.10
238	NYSE	CPS	Mon, Jul 30, 2012	35.50	35.50	35.50	35.50
237	NYSE	CPS	Fri, Jul 27, 2012	34.50	35.50	34.50	35.50
236	NYSE	CPS	Tue, Jul 24, 2012	35.25	35.25	35.25	35.25
235	NYSE	CPS	Mon, Jul 23, 2012	35.50	35.50	35.50	35.50
234	NYSE	CPS	Fri, Jul 20, 2012	36.50	36.50	36.50	36.50
233	NYSE	CPS	Tue, Jul 17, 2012	36.25	36.25	35.50	36.00
232	NYSE	CPS	Fri, Jul 13, 2012	36.65	36.65	36.65	36.65
231	NYSE	CPS	Wed, Jul 11, 2012	36.75	36.75	36.75	36.75
230	NYSE	CPS	Tue, Jul 10, 2012	36.75	36.75	36.65	36.65
229	NYSE	CPS	Fri, Jul 6, 2012	36.75	36.75	36.75	36.75
228	NYSE	CPS	Thu, Jul 5, 2012	36.65	36.75	36.65	36.75
227	NYSE	CPS	Tue, Jul 3, 2012	36.70	36.75	36.70	36.75
226	NYSE	CPS	Mon, Jul 2, 2012	37.00	37.00	36.55	36.55
225	NYSE	CPS	Thu, Jun 28, 2012	37.50	37.50	36.00	37.00
224	NYSE	CPS	Tue, Jun 26, 2012	37.00	37.00	37.00	37.00
223	NYSE	CPS	Mon, Jun 25, 2012	37.50	37.50	37.40	37.40
222	NYSE	CPS	Wed, Jun 20, 2012	37.00	37.88	37.00	37.50
221	NYSE	CPS	Tue, Jun 19, 2012	37.50	37.50	37.50	37.50
220	NYSE	CPS	Mon, Jun 18, 2012	36.00	37.50	36.00	37.50
219	NYSE	CPS	Tue, Jun 12, 2012	37.50	38.49	37.50	37.50
218	NYSE	CPS	Mon, Jun 11, 2012	37.50	37.50	37.50	37.50
217	NYSE	CPS	Thu, Jun 7, 2012	36.70	37.50	36.50	37.50
216	NYSE	CPS	Wed, Jun 6, 2012	34.10	36.25	34.10	36.25
215	NYSE	CPS	Tue, Jun 5, 2012	34.15	35.90	34.15	35.90
214	NYSE	CPS	Fri, Jun 1, 2012	35.10	35.99	34.00	35.99
213	NYSE	CPS	Thu, May 31, 2012	36.00	36.80	36.00	36.00
212	NYSE	CPS	Wed, May 30, 2012	36.00	36.15	36.00	36.00
211	NYSE	CPS	Tue, May 29, 2012	36.50	36.50	35.90	35.90
210	NYSE	CPS	Fri, May 25, 2012	36.50	36.50	36.00	36.10
209	NYSE	CPS	Thu, May 24, 2012	36.50	36.50	35.76	35.85
208	NYSE	CPS	Wed, May 23, 2012	36.35	36.35	35.81	36.00
207	NYSE	CPS	Tue, May 22, 2012	36.89	36.89	36.45	36.45
206	NYSE	CPS	Mon, May 21, 2012	36.55	36.55	36.45	36.45
205	NYSE	CPS	Fri, May 18, 2012	37.00	37.00	36.55	36.55
204	NYSE	CPS	Thu, May 17, 2012	38.40	38.40	37.00	37.00
203	NYSE	CPS	Wed, May 16, 2012	37.25	38.40	37.25	38.40
202	NYSE	CPS	Tue, May 15, 2012	38.50	38.50	38.25	38.25
201	NYSE	CPS	Mon, May 14, 2012	38.25	38.50	37.75	38.50
200	NYSE	CPS	Fri, May 11, 2012	38.50	38.50	38.50	38.50
199	NYSE	CPS	Thu, May 10, 2012	39.00	39.00	38.80	38.80
198	NYSE	CPS	Wed, May 9, 2012	39.51	40.00	38.50	40.00
197	NYSE	CPS	Tue, May 8, 2012	40.51	40.51	39.51	40.00
196	NYSE	CPS	Mon, May 7, 2012	40.25	41.00	38.60	41.00
195	NYSE	CPS	Fri, May 4, 2012	40.00	41.00	39.00	41.00
194	NYSE	CPS	Thu, May 3, 2012	40.50	41.00	40.25	41.00
193	NYSE	CPS	Wed, May 2, 2012	39.51	40.75	39.51	40.60
192	NYSE	CPS	Tue, May 1, 2012	39.50	39.60	39.10	39.51
191	NYSE	CPS	Mon, Apr 30, 2012	38.99	39.07	38.99	39.00
190	NYSE	CPS	Fri, Apr 27, 2012	39.00	40.50	38.86	38.86
189	NYSE	CPS	Thu, Apr 26, 2012	39.00	39.00	38.84	38.98
188	NYSE	CPS	Wed, Apr 25, 2012	39.00	39.75	38.55	38.85
187	NYSE	CPS	Mon, Apr 23, 2012	38.75	39.00	38.00	39.00
186	NYSE	CPS	Fri, Apr 20, 2012	38.75	38.75	38.73	38.75
185	NYSE	CPS	Thu, Apr 19, 2012	38.75	38.75	38.75	38.75
184	NYSE	CPS	Wed, Apr 18, 2012	39.85	39.85	38.50	39.00
183	NYSE	CPS	Tue, Apr 17, 2012	41.12	41.12	39.80	40.00
182	NYSE	CPS	Fri, Apr 13, 2012	41.50	41.50	41.12	41.12
181	NYSE	CPS	Thu, Apr 12, 2012	41.50	42.00	41.00	41.50
180	NYSE	CPS	Wed, Apr 11, 2012	41.00	41.49	41.00	41.49
179	NYSE	CPS	Tue, Apr 10, 2012	42.00	42.00	41.00	41.00
178	NYSE	CPS	Mon, Apr 9, 2012	41.30	41.50	40.95	41.50
177	NYSE	CPS	Thu, Apr 5, 2012	41.00	42.75	41.00	42.75
176	NYSE	CPS	Wed, Apr 4, 2012	42.92	42.92	42.92	42.92
175	NYSE	CPS	Tue, Apr 3, 2012	42.65	42.65	35.26	42.42
174	NYSE	CPS	Mon, Apr 2, 2012	42.72	43.48	42.72	42.81
173	NYSE	CPS	Fri, Mar 30, 2012	42.65	43.87	42.65	43.74
172	NYSE	CPS	Wed, Mar 28, 2012	43.00	44.00	42.51	43.20
171	NYSE	CPS	Tue, Mar 27, 2012	44.29	44.30	44.29	44.30
170	NYSE	CPS	Fri, Mar 23, 2012	43.22	45.00	43.22	44.30
169	NYSE	CPS	Thu, Mar 22, 2012	43.00	44.30	43.00	44.30
168	NYSE	CPS	Wed, Mar 21, 2012	42.91	43.40	42.91	43.10
167	NYSE	CPS	Tue, Mar 20, 2012	43.90	43.90	43.00	43.00
166	NYSE	CPS	Mon, Mar 19, 2012	42.99	43.80	42.80	43.80
165	NYSE	CPS	Fri, Mar 16, 2012	42.99	42.99	42.60	42.65
164	NYSE	CPS	Thu, Mar 15, 2012	43.15	43.35	42.45	42.50
163	NYSE	CPS	Wed, Mar 14, 2012	43.95	44.26	43.01	43.80
162	NYSE	CPS	Tue, Mar 13, 2012	44.90	44.90	43.95	43.95
161	NYSE	CPS	Mon, Mar 12, 2012	44.50	44.50	44.50	44.50
160	NYSE	CPS	Fri, Mar 9, 2012	44.00	45.20	44.00	45.00
159	NYSE	CPS	Thu, Mar 8, 2012	44.75	44.75	44.25	44.25
158	NYSE	CPS	Wed, Mar 7, 2012	45.00	45.00	44.55	44.55
157	NYSE	CPS	Tue, Mar 6, 2012	45.80	45.80	45.00	45.10
156	NYSE	CPS	Mon, Mar 5, 2012	46.25	46.25	45.80	46.00
155	NYSE	CPS	Fri, Mar 2, 2012	46.25	46.25	45.90	46.25
154	NYSE	CPS	Thu, Mar 1, 2012	45.75	46.00	45.75	46.00
153	NYSE	CPS	Wed, Feb 29, 2012	46.20	46.20	45.75	45.75
152	NYSE	CPS	Tue, Feb 28, 2012	46.75	46.75	46.01	46.20
151	NYSE	CPS	Mon, Feb 27, 2012	46.05	47.00	46.05	46.50
150	NYSE	CPS	Fri, Feb 24, 2012	47.25	47.25	46.50	46.50
149	NYSE	CPS	Thu, Feb 23, 2012	47.35	47.35	46.80	46.90
148	NYSE	CPS	Wed, Feb 22, 2012	48.00	48.00	47.00	47.00
147	NYSE	CPS	Tue, Feb 21, 2012	47.35	48.50	47.35	47.80
146	NYSE	CPS	Fri, Feb 17, 2012	47.00	47.50	46.90	47.00
145	NYSE	CPS	Thu, Feb 16, 2012	46.50	47.50	46.25	46.50
144	NYSE	CPS	Wed, Feb 15, 2012	43.50	50.00	43.50	46.16
143	NYSE	CPS	Tue, Feb 14, 2012	42.00	43.50	42.00	43.50
142	NYSE	CPS	Mon, Feb 13, 2012	42.50	42.85	42.00	42.84
141	NYSE	CPS	Fri, Feb 10, 2012	43.00	43.00	43.00	43.00
140	NYSE	CPS	Thu, Feb 9, 2012	41.50	43.75	41.50	42.90
139	NYSE	CPS	Wed, Feb 8, 2012	41.00	41.70	41.00	41.70
138	NYSE	CPS	Tue, Feb 7, 2012	40.08	41.93	40.00	41.00
137	NYSE	CPS	Mon, Feb 6, 2012	39.25	42.50	39.21	40.00
136	NYSE	CPS	Fri, Feb 3, 2012	37.75	39.75	37.75	39.75
135	NYSE	CPS	Thu, Feb 2, 2012	36.00	37.75	36.00	37.75
134	NYSE	CPS	Wed, Feb 1, 2012	37.50	37.75	37.50	37.75
133	NYSE	CPS	Tue, Jan 31, 2012	36.49	37.50	36.49	37.50
132	NYSE	CPS	Mon, Jan 30, 2012	37.50	37.50	37.50	37.50
131	NYSE	CPS	Fri, Jan 27, 2012	36.98	37.44	36.98	37.44
130	NYSE	CPS	Thu, Jan 26, 2012	36.50	36.50	36.50	36.50
129	NYSE	CPS	Wed, Jan 25, 2012	36.75	36.75	35.50	35.50
128	NYSE	CPS	Tue, Jan 24, 2012	36.65	36.65	36.00	36.00
127	NYSE	CPS	Fri, Jan 20, 2012	35.00	37.00	34.50	37.00
126	NYSE	CPS	Thu, Jan 19, 2012	36.50	38.50	36.50	38.00
125	NYSE	CPS	Thu, Jan 12, 2012	36.00	36.00	35.97	35.97
124	NYSE	CPS	Tue, Jan 10, 2012	35.50	36.00	35.50	35.95
123	NYSE	CPS	Fri, Jan 6, 2012	35.50	35.50	35.50	35.50
122	NYSE	CPS	Thu, Jan 5, 2012	34.50	35.50	34.50	35.50
121	NYSE	CPS	Wed, Jan 4, 2012	35.00	35.00	34.00	35.00
120	NYSE	CPS	Tue, Jan 3, 2012	35.50	35.50	34.63	34.63
119	NYSE	CPS	Tue, Dec 27, 2011	34.00	34.50	33.50	34.50
118	NYSE	CPS	Fri, Dec 23, 2011	34.00	34.50	34.00	34.50
117	NYSE	CPS	Thu, Dec 22, 2011	34.00	34.75	34.00	34.75
116	NYSE	CPS	Wed, Dec 21, 2011	35.75	35.75	34.00	35.75
115	NYSE	CPS	Tue, Dec 20, 2011	34.00	35.00	34.00	35.00
114	NYSE	CPS	Mon, Dec 19, 2011	33.25	35.75	33.25	35.75
113	NYSE	CPS	Fri, Dec 16, 2011	35.25	35.25	35.00	35.00
112	NYSE	CPS	Wed, Dec 14, 2011	36.00	36.50	36.00	36.50
111	NYSE	CPS	Fri, Dec 9, 2011	37.00	37.00	37.00	37.00
110	NYSE	CPS	Thu, Dec 8, 2011	37.25	37.25	37.25	37.25
109	NYSE	CPS	Wed, Dec 7, 2011	36.75	36.75	36.75	36.75
108	NYSE	CPS	Tue, Dec 6, 2011	38.25	38.30	37.00	37.50
107	NYSE	CPS	Mon, Dec 5, 2011	38.25	38.30	38.25	38.25
106	NYSE	CPS	Fri, Dec 2, 2011	38.25	38.25	38.25	38.25
105	NYSE	CPS	Thu, Dec 1, 2011	38.50	38.50	37.50	37.50
104	NYSE	CPS	Wed, Nov 30, 2011	38.50	38.50	38.50	38.50
103	NYSE	CPS	Mon, Nov 28, 2011	37.00	38.25	37.00	38.25
102	NYSE	CPS	Wed, Nov 23, 2011	38.00	38.00	38.00	38.00
101	NYSE	CPS	Mon, Nov 21, 2011	38.75	38.75	38.25	38.25
100	NYSE	CPS	Thu, Nov 17, 2011	38.75	38.75	38.75	38.75
99	NYSE	CPS	Wed, Nov 16, 2011	40.50	40.50	39.00	39.00
98	NYSE	CPS	Tue, Nov 15, 2011	39.40	39.80	38.75	39.80
97	NYSE	CPS	Fri, Nov 11, 2011	37.50	40.00	37.50	40.00
96	NYSE	CPS	Wed, Nov 9, 2011	40.10	40.10	39.00	39.99
95	NYSE	CPS	Tue, Nov 8, 2011	40.00	40.00	40.00	40.00
94	NYSE	CPS	Fri, Nov 4, 2011	40.00	40.50	40.00	40.50
93	NYSE	CPS	Thu, Nov 3, 2011	40.75	40.75	40.00	40.75
92	NYSE	CPS	Tue, Nov 1, 2011	41.00	41.00	41.00	41.00
91	NYSE	CPS	Mon, Oct 31, 2011	41.00	41.50	40.50	41.00
90	NYSE	CPS	Fri, Oct 28, 2011	41.00	41.00	41.00	41.00
89	NYSE	CPS	Thu, Oct 27, 2011	39.50	41.50	39.50	41.30
88	NYSE	CPS	Tue, Oct 25, 2011	38.95	39.05	38.73	39.00
87	NYSE	CPS	Mon, Oct 24, 2011	39.50	39.50	35.00	39.00
86	NYSE	CPS	Fri, Oct 21, 2011	39.90	39.90	39.90	39.90
85	NYSE	CPS	Wed, Oct 19, 2011	39.75	39.80	39.75	39.80
84	NYSE	CPS	Tue, Oct 18, 2011	40.00	40.10	40.00	40.00
83	NYSE	CPS	Fri, Oct 14, 2011	38.75	39.60	38.75	39.50
82	NYSE	CPS	Thu, Oct 13, 2011	39.00	39.00	37.00	38.25
81	NYSE	CPS	Wed, Oct 12, 2011	39.10	39.50	39.00	39.00
80	NYSE	CPS	Mon, Oct 10, 2011	39.00	39.75	39.00	39.75
79	NYSE	CPS	Fri, Oct 7, 2011	38.00	38.51	38.00	38.50
78	NYSE	CPS	Thu, Oct 6, 2011	39.26	39.26	38.00	38.95
77	NYSE	CPS	Wed, Oct 5, 2011	39.50	39.75	39.50	39.60
76	NYSE	CPS	Tue, Oct 4, 2011	39.75	39.75	38.99	38.99
75	NYSE	CPS	Mon, Oct 3, 2011	41.50	41.50	40.00	40.00
74	NYSE	CPS	Fri, Sep 30, 2011	41.00	42.25	40.00	42.00
73	NYSE	CPS	Wed, Sep 28, 2011	41.50	43.00	41.50	43.00
72	NYSE	CPS	Fri, Sep 23, 2011	43.00	44.00	43.00	44.00
71	NYSE	CPS	Thu, Sep 22, 2011	44.50	44.50	42.50	44.00
70	NYSE	CPS	Tue, Sep 20, 2011	45.00	45.50	45.00	45.50
69	NYSE	CPS	Fri, Sep 16, 2011	46.00	46.00	46.00	46.00
68	NYSE	CPS	Wed, Sep 14, 2011	46.00	46.00	46.00	46.00
67	NYSE	CPS	Mon, Sep 12, 2011	46.00	46.10	45.25	45.25
66	NYSE	CPS	Fri, Sep 9, 2011	45.10	45.10	45.00	45.00
65	NYSE	CPS	Wed, Sep 7, 2011	45.50	46.00	44.70	46.00
64	NYSE	CPS	Tue, Sep 6, 2011	46.00	46.00	46.00	46.00
63	NYSE	CPS	Fri, Sep 2, 2011	46.00	46.25	45.00	46.25
62	NYSE	CPS	Thu, Sep 1, 2011	48.75	48.75	46.25	46.25
61	NYSE	CPS	Wed, Aug 31, 2011	42.75	49.75	42.00	48.50
60	NYSE	CPS	Mon, Aug 29, 2011	41.00	42.49	41.00	42.49
59	NYSE	CPS	Fri, Aug 26, 2011	39.50	40.50	39.50	40.50
58	NYSE	CPS	Thu, Aug 25, 2011	40.50	40.50	39.50	39.50
57	NYSE	CPS	Wed, Aug 24, 2011	41.00	42.74	41.00	42.74
56	NYSE	CPS	Tue, Aug 23, 2011	40.26	43.50	40.26	43.50
55	NYSE	CPS	Tue, Aug 16, 2011	42.00	44.00	42.00	43.50
54	NYSE	CPS	Mon, Aug 15, 2011	43.50	43.50	42.60	43.50
53	NYSE	CPS	Fri, Aug 12, 2011	44.00	44.00	43.00	43.00
52	NYSE	CPS	Thu, Aug 11, 2011	40.50	43.00	40.50	43.00
51	NYSE	CPS	Wed, Aug 10, 2011	40.50	40.50	40.50	40.50
50	NYSE	CPS	Tue, Aug 9, 2011	40.50	40.50	40.50	40.50
49	NYSE	CPS	Mon, Aug 8, 2011	40.50	40.50	37.00	40.25
48	NYSE	CPS	Fri, Aug 5, 2011	43.50	43.50	40.00	41.99
47	NYSE	CPS	Thu, Aug 4, 2011	45.50	45.50	45.00	45.00
46	NYSE	CPS	Wed, Aug 3, 2011	45.76	45.90	45.01	45.90
45	NYSE	CPS	Tue, Aug 2, 2011	46.76	46.76	45.75	46.50
44	NYSE	CPS	Mon, Aug 1, 2011	47.00	47.00	47.00	47.00
43	NYSE	CPS	Fri, Jul 29, 2011	46.80	47.00	46.80	47.00
42	NYSE	CPS	Wed, Jul 27, 2011	47.50	47.50	46.85	47.19
41	NYSE	CPS	Tue, Jul 26, 2011	47.00	47.25	46.75	47.25
40	NYSE	CPS	Mon, Jul 25, 2011	46.70	47.25	46.70	46.80
39	NYSE	CPS	Thu, Jul 21, 2011	46.75	46.75	46.75	46.75
38	NYSE	CPS	Wed, Jul 20, 2011	46.50	46.75	46.30	46.30
37	NYSE	CPS	Tue, Jul 19, 2011	46.45	46.50	46.25	46.25
36	NYSE	CPS	Mon, Jul 18, 2011	46.30	46.75	46.30	46.75
35	NYSE	CPS	Fri, Jul 15, 2011	46.49	46.49	46.49	46.49
34	NYSE	CPS	Thu, Jul 14, 2011	46.24	46.49	46.24	46.49
33	NYSE	CPS	Wed, Jul 13, 2011	45.25	46.24	45.25	46.24
32	NYSE	CPS	Tue, Jul 12, 2011	46.50	46.50	46.50	46.50
31	NYSE	CPS	Mon, Jul 11, 2011	46.25	46.55	46.25	46.25
30	NYSE	CPS	Fri, Jul 8, 2011	46.75	47.00	46.75	47.00
29	NYSE	CPS	Thu, Jul 7, 2011	45.50	46.50	45.50	46.50
28	NYSE	CPS	Wed, Jul 6, 2011	45.25	46.75	45.00	46.50
27	NYSE	CPS	Tue, Jul 5, 2011	46.50	46.75	46.50	46.75
26	NYSE	CPS	Fri, Jul 1, 2011	46.50	46.50	46.25	46.50
25	NYSE	CPS	Thu, Jun 30, 2011	45.00	46.00	45.00	46.00
24	NYSE	CPS	Wed, Jun 29, 2011	44.10	45.00	44.00	45.00
23	NYSE	CPS	Tue, Jun 28, 2011	43.99	44.10	43.99	44.10
22	NYSE	CPS	Mon, Jun 27, 2011	44.00	44.00	44.00	44.00
21	NYSE	CPS	Fri, Jun 24, 2011	44.10	44.10	44.10	44.10
20	NYSE	CPS	Wed, Jun 22, 2011	44.10	44.10	44.00	44.05
19	NYSE	CPS	Tue, Jun 21, 2011	44.10	44.10	44.00	44.00
18	NYSE	CPS	Mon, Jun 20, 2011	44.20	44.20	43.75	44.10
17	NYSE	CPS	Fri, Jun 17, 2011	44.22	44.40	44.00	44.20
16	NYSE	CPS	Thu, Jun 16, 2011	45.00	45.25	45.00	45.25
15	NYSE	CPS	Wed, Jun 15, 2011	45.00	45.50	45.00	45.50
14	NYSE	CPS	Tue, Jun 14, 2011	45.50	45.50	44.00	45.00
13	NYSE	CPS	Mon, Jun 13, 2011	46.50	46.50	46.50	46.50
12	NYSE	CPS	Fri, Jun 10, 2011	46.00	46.50	45.95	46.50
11	NYSE	CPS	Wed, Jun 8, 2011	47.00	47.00	46.00	46.75
10	NYSE	CPS	Tue, Jun 7, 2011	48.49	48.50	48.00	48.00
9	NYSE	CPS	Fri, Jun 3, 2011	48.00	48.50	48.00	48.49
8	NYSE	CPS	Thu, Jun 2, 2011	48.50	48.50	48.50	48.50
7	NYSE	CPS	Wed, Jun 1, 2011	48.00	49.00	48.00	48.50
6	NYSE	CPS	Tue, May 31, 2011	47.85	48.00	47.85	47.95
5	NYSE	CPS	Fri, May 27, 2011	47.80	47.80	47.80	47.80
4	NYSE	CPS	Thu, May 26, 2011	48.00	48.00	47.75	47.80
3	NYSE	CPS	Wed, May 25, 2011	48.00	48.00	47.50	48.00
2	NYSE	CPS	Tue, May 24, 2011	48.00	48.00	47.75	47.75
1	NYSE	CPS	Mon, May 23, 2011	47.75	47.75	47.75	47.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Cooper-Standard Holdings Inc NYSE:CPS 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